date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-10-02 09:40:00,23.05,23.65,23.01,23.02,4208500.0,23.05,23.65,23.01,23.02,4208500.0
2013-10-02 09:45:00,23.03,23.82,22.61,23.5,2251500.0,23.03,23.82,22.61,23.5,2251500.0
2013-10-02 09:50:00,23.54,23.6,23.05,23.25,988500.0,23.54,23.6,23.05,23.25,988500.0
2013-10-02 09:55:00,23.25,23.45,23.05,23.12,415900.0,23.25,23.45,23.05,23.12,415900.0
2013-10-02 10:00:00,23.15,23.39,23.12,23.25,207400.0,23.15,23.39,23.12,23.25,207400.0
2013-10-02 10:05:00,23.25,23.73,23.2,23.43,390300.0,23.25,23.73,23.2,23.43,390300.0
2013-10-02 10:10:00,23.43,23.64,23.22,23.61,360400.0,23.43,23.64,23.22,23.61,360400.0
2013-10-02 10:15:00,23.6,23.88,23.34,23.84,334100.0,23.6,23.88,23.34,23.84,334100.0
2013-10-02 10:20:00,23.8,23.93,23.67,23.84,205900.0,23.8,23.93,23.67,23.84,205900.0
2013-10-02 10:25:00,23.85,23.87,23.61,23.7,76400.0,23.85,23.87,23.61,23.7,76400.0
2013-10-02 10:30:00,23.7,23.8,23.64,23.76,82100.0,23.7,23.8,23.64,23.76,82100.0
2013-10-02 10:35:00,23.75,23.89,23.52,23.64,201600.0,23.75,23.89,23.52,23.64,201600.0
2013-10-02 10:40:00,23.6,23.78,23.55,23.75,134700.0,23.6,23.78,23.55,23.75,134700.0
2013-10-02 10:45:00,23.77,23.87,23.74,23.74,95800.0,23.77,23.87,23.74,23.74,95800.0
2013-10-02 10:50:00,23.75,23.97,23.7,23.92,132600.0,23.75,23.97,23.7,23.92,132600.0
2013-10-02 10:55:00,23.94,24.09,23.9,24.09,221000.0,23.94,24.09,23.9,24.09,221000.0
2013-10-02 11:00:00,24.09,24.24,24.02,24.24,139400.0,24.09,24.24,24.02,24.24,139400.0
2013-10-02 11:05:00,24.24,24.48,24.24,24.37,209200.0,24.24,24.48,24.24,24.37,209200.0
2013-10-02 11:10:00,24.37,24.55,24.3,24.45,205400.0,24.37,24.55,24.3,24.45,205400.0
2013-10-02 11:15:00,24.45,24.55,24.3,24.3,121600.0,24.45,24.55,24.3,24.3,121600.0
2013-10-02 11:20:00,24.3,24.39,24.15,24.26,62600.0,24.3,24.39,24.15,24.26,62600.0
2013-10-02 11:25:00,24.27,24.45,24.25,24.39,54700.0,24.27,24.45,24.25,24.39,54700.0
2013-10-02 11:30:00,24.41,24.44,24.08,24.11,84300.0,24.41,24.44,24.08,24.11,84300.0
2013-10-02 11:35:00,24.1,24.17,24.05,24.15,80700.0,24.1,24.17,24.05,24.15,80700.0
2013-10-02 11:40:00,24.15,24.19,24.05,24.12,60500.0,24.15,24.19,24.05,24.12,60500.0
2013-10-02 11:45:00,24.11,24.35,24.1,24.35,111100.0,24.11,24.35,24.1,24.35,111100.0
2013-10-02 11:50:00,24.34,24.5,24.32,24.39,72100.0,24.34,24.5,24.32,24.39,72100.0
2013-10-02 11:55:00,24.39,24.72,24.39,24.72,59200.0,24.39,24.72,24.39,24.72,59200.0
2013-10-02 12:00:00,24.72,24.76,24.63,24.72,86700.0,24.72,24.76,24.63,24.72,86700.0
2013-10-02 12:05:00,24.73,24.97,24.72,24.89,105700.0,24.73,24.97,24.72,24.89,105700.0
2013-10-02 12:10:00,24.85,25.1,24.75,25.08,98500.0,24.85,25.1,24.75,25.08,98500.0
2013-10-02 12:15:00,25.08,25.08,24.78,24.78,60400.0,25.08,25.08,24.78,24.78,60400.0
2013-10-02 12:20:00,24.78,24.85,24.63,24.83,80600.0,24.78,24.85,24.63,24.83,80600.0
2013-10-02 12:25:00,24.82,24.84,24.6,24.63,45100.0,24.82,24.84,24.6,24.63,45100.0
2013-10-02 12:30:00,24.62,24.69,24.6,24.69,65300.0,24.62,24.69,24.6,24.69,65300.0
2013-10-02 12:35:00,24.7,24.77,24.61,24.72,18300.0,24.7,24.77,24.61,24.72,18300.0
2013-10-02 12:40:00,24.72,24.72,24.6,24.65,27700.0,24.72,24.72,24.6,24.65,27700.0
2013-10-02 12:45:00,24.65,24.68,24.61,24.64,42800.0,24.65,24.68,24.61,24.64,42800.0
2013-10-02 12:50:00,24.65,24.72,24.63,24.68,15000.0,24.65,24.72,24.63,24.68,15000.0
2013-10-02 12:55:00,24.68,24.84,24.68,24.8,33800.0,24.68,24.84,24.68,24.8,33800.0
2013-10-02 13:00:00,24.81,24.81,24.65,24.7,28400.0,24.81,24.81,24.65,24.7,28400.0
2013-10-02 13:05:00,24.68,24.72,24.65,24.72,9900.0,24.68,24.72,24.65,24.72,9900.0
2013-10-02 13:10:00,24.72,24.8,24.71,24.71,31800.0,24.72,24.8,24.71,24.71,31800.0
2013-10-02 13:15:00,24.71,24.72,24.68,24.69,9400.0,24.71,24.72,24.68,24.69,9400.0
2013-10-02 13:20:00,24.68,24.75,24.64,24.72,52300.0,24.68,24.75,24.64,24.72,52300.0
2013-10-02 13:25:00,24.72,24.77,24.71,24.75,16000.0,24.72,24.77,24.71,24.75,16000.0
2013-10-02 13:30:00,24.76,24.93,24.76,24.8,56800.0,24.76,24.93,24.76,24.8,56800.0
2013-10-02 13:35:00,24.78,24.9,24.75,24.9,28000.0,24.78,24.9,24.75,24.9,28000.0
2013-10-02 13:40:00,24.9,24.93,24.84,24.85,14300.0,24.9,24.93,24.84,24.85,14300.0
2013-10-02 13:45:00,24.85,25.0,24.84,24.98,136200.0,24.85,25.0,24.84,24.98,136200.0
2013-10-02 13:50:00,25.0,25.12,24.87,24.95,96400.0,25.0,25.12,24.87,24.95,96400.0
2013-10-02 13:55:00,24.95,25.35,24.94,25.13,100700.0,24.95,25.35,24.94,25.13,100700.0
2013-10-02 14:00:00,25.16,25.2,25.03,25.03,43200.0,25.16,25.2,25.03,25.03,43200.0
2013-10-02 14:05:00,25.08,25.24,25.07,25.24,33800.0,25.08,25.24,25.07,25.24,33800.0
2013-10-02 14:10:00,25.24,25.48,25.21,25.36,82000.0,25.24,25.48,25.21,25.36,82000.0
2013-10-02 14:15:00,25.35,25.47,25.34,25.34,38300.0,25.35,25.47,25.34,25.34,38300.0
2013-10-02 14:20:00,25.34,25.41,25.21,25.35,68200.0,25.34,25.41,25.21,25.35,68200.0
2013-10-02 14:25:00,25.35,25.44,25.35,25.41,36800.0,25.35,25.44,25.35,25.41,36800.0
2013-10-02 14:30:00,25.41,25.48,25.4,25.48,61700.0,25.41,25.48,25.4,25.48,61700.0
2013-10-02 14:35:00,25.49,25.58,25.04,25.52,120700.0,25.49,25.58,25.04,25.52,120700.0
2013-10-02 14:40:00,25.52,25.63,25.5,25.55,47500.0,25.52,25.63,25.5,25.55,47500.0
2013-10-02 14:45:00,25.57,25.65,25.34,25.42,45600.0,25.57,25.65,25.34,25.42,45600.0
2013-10-02 14:50:00,25.43,25.45,25.27,25.35,31900.0,25.43,25.45,25.27,25.35,31900.0
2013-10-02 14:55:00,25.35,25.5,25.32,25.44,41700.0,25.35,25.5,25.32,25.44,41700.0
2013-10-02 15:00:00,25.43,25.5,25.34,25.41,38100.0,25.43,25.5,25.34,25.41,38100.0
2013-10-02 15:05:00,25.38,25.45,25.06,25.13,45000.0,25.38,25.45,25.06,25.13,45000.0
2013-10-02 15:10:00,25.12,25.17,24.84,25.16,105800.0,25.12,25.17,24.84,25.16,105800.0
2013-10-02 15:15:00,25.16,25.17,24.68,24.71,66500.0,25.16,25.17,24.68,24.71,66500.0
2013-10-02 15:20:00,24.72,24.72,24.47,24.52,153600.0,24.72,24.72,24.47,24.52,153600.0
2013-10-02 15:25:00,24.5,24.7,24.46,24.7,110700.0,24.5,24.7,24.46,24.7,110700.0
2013-10-02 15:30:00,24.69,25.08,24.68,24.91,114800.0,24.69,25.08,24.68,24.91,114800.0
2013-10-02 15:35:00,24.88,24.97,24.75,24.81,72000.0,24.88,24.97,24.75,24.81,72000.0
2013-10-02 15:40:00,24.81,24.89,24.56,24.64,89700.0,24.81,24.89,24.56,24.64,89700.0
2013-10-02 15:45:00,24.63,24.85,24.62,24.81,93400.0,24.63,24.85,24.62,24.81,93400.0
2013-10-02 15:50:00,24.8,25.33,24.8,25.14,168600.0,24.8,25.33,24.8,25.14,168600.0
2013-10-02 15:55:00,25.14,25.59,25.07,25.1,252200.0,25.14,25.59,25.07,25.1,252200.0
2013-10-03 09:30:00,25.1,25.75,25.1,25.64,67800.0,25.1,25.75,25.1,25.64,67800.0
2013-10-03 09:35:00,25.66,26.44,25.66,25.91,66700.0,25.66,26.44,25.66,25.91,66700.0
2013-10-03 09:40:00,25.93,26.19,25.85,26.03,29000.0,25.93,26.19,25.85,26.03,29000.0
2013-10-03 09:45:00,25.94,26.06,25.4,25.82,32200.0,25.94,26.06,25.4,25.82,32200.0
2013-10-03 09:50:00,25.6,25.95,25.6,25.86,21700.0,25.6,25.95,25.6,25.86,21700.0
2013-10-03 09:55:00,25.86,25.86,25.72,25.8,10100.0,25.86,25.86,25.72,25.8,10100.0
2013-10-03 10:00:00,25.89,26.1,25.82,26.01,19200.0,25.89,26.1,25.82,26.01,19200.0
2013-10-03 10:05:00,26.0,26.03,25.88,25.97,9500.0,26.0,26.03,25.88,25.97,9500.0
2013-10-03 10:10:00,25.97,26.1,25.97,26.1,10200.0,25.97,26.1,25.97,26.1,10200.0
2013-10-03 10:15:00,26.1,26.1,25.88,25.95,13600.0,26.1,26.1,25.88,25.95,13600.0
2013-10-03 10:20:00,26.03,26.09,25.89,25.97,6100.0,26.03,26.09,25.89,25.97,6100.0
2013-10-03 10:25:00,25.97,26.0,25.89,25.99,2600.0,25.97,26.0,25.89,25.99,2600.0
2013-10-03 10:30:00,26.0,26.0,25.8,25.84,7300.0,26.0,26.0,25.8,25.84,7300.0
2013-10-03 10:35:00,25.84,25.84,25.81,25.82,3900.0,25.84,25.84,25.81,25.82,3900.0
2013-10-03 10:40:00,25.81,25.81,25.7,25.75,12700.0,25.81,25.81,25.7,25.75,12700.0
2013-10-03 10:45:00,25.77,25.79,25.75,25.76,6600.0,25.77,25.79,25.75,25.76,6600.0
2013-10-03 10:50:00,25.78,25.78,25.62,25.67,5000.0,25.78,25.78,25.62,25.67,5000.0
2013-10-03 10:55:00,25.73,25.73,25.62,25.65,1400.0,25.73,25.73,25.62,25.65,1400.0
2013-10-03 11:00:00,25.66,25.77,25.66,25.67,12000.0,25.66,25.77,25.66,25.67,12000.0
2013-10-03 11:05:00,25.7,25.7,25.68,25.68,700.0,25.7,25.7,25.68,25.68,700.0
2013-10-03 11:10:00,25.7,25.7,25.67,25.68,2100.0,25.7,25.7,25.67,25.68,2100.0
2013-10-03 11:15:00,25.7,25.78,25.68,25.73,21700.0,25.7,25.78,25.68,25.73,21700.0
2013-10-03 11:20:00,25.75,25.75,25.66,25.7,5500.0,25.75,25.75,25.66,25.7,5500.0
2013-10-03 11:25:00,25.7,25.71,25.65,25.71,3500.0,25.7,25.71,25.65,25.71,3500.0
2013-10-03 11:30:00,25.71,25.71,25.68,25.69,2500.0,25.71,25.71,25.68,25.69,2500.0
2013-10-03 11:35:00,25.68,25.7,25.65,25.69,1500.0,25.68,25.7,25.65,25.69,1500.0
2013-10-03 11:40:00,25.65,25.69,25.65,25.65,1500.0,25.65,25.69,25.65,25.65,1500.0
2013-10-03 11:45:00,25.67,25.67,25.52,25.58,13500.0,25.67,25.67,25.52,25.58,13500.0
2013-10-03 11:50:00,25.55,25.65,25.5,25.64,14000.0,25.55,25.65,25.5,25.64,14000.0
2013-10-03 11:55:00,25.61,25.68,25.6,25.68,3400.0,25.61,25.68,25.6,25.68,3400.0
2013-10-03 12:00:00,25.65,25.65,25.56,25.59,10200.0,25.65,25.65,25.56,25.59,10200.0
2013-10-03 12:05:00,25.57,25.57,25.53,25.57,3300.0,25.57,25.57,25.53,25.57,3300.0
2013-10-03 12:10:00,25.53,25.57,25.53,25.53,3100.0,25.53,25.57,25.53,25.53,3100.0
2013-10-03 12:15:00,25.5,25.51,25.43,25.44,5500.0,25.5,25.51,25.43,25.44,5500.0
2013-10-03 12:20:00,25.46,25.46,25.3,25.3,15800.0,25.46,25.46,25.3,25.3,15800.0
2013-10-03 12:25:00,25.31,25.31,25.05,25.05,14100.0,25.31,25.31,25.05,25.05,14100.0
2013-10-03 12:30:00,25.09,25.2,25.03,25.08,16800.0,25.09,25.2,25.03,25.08,16800.0
2013-10-03 12:35:00,25.06,25.35,25.06,25.35,17900.0,25.06,25.35,25.06,25.35,17900.0
2013-10-03 12:40:00,25.35,25.6,25.29,25.6,12500.0,25.35,25.6,25.29,25.6,12500.0
2013-10-03 12:45:00,25.6,25.6,25.54,25.54,1700.0,25.6,25.6,25.54,25.54,1700.0
2013-10-03 12:50:00,25.55,25.55,25.42,25.42,2000.0,25.55,25.55,25.42,25.42,2000.0
2013-10-03 12:55:00,25.43,25.43,25.26,25.29,2000.0,25.43,25.43,25.26,25.29,2000.0
2013-10-03 13:00:00,25.28,25.4,25.24,25.38,13500.0,25.28,25.4,25.24,25.38,13500.0
2013-10-03 13:05:00,25.35,25.35,25.25,25.35,12100.0,25.35,25.35,25.25,25.35,12100.0
2013-10-03 13:10:00,25.35,25.39,25.28,25.34,14800.0,25.35,25.39,25.28,25.34,14800.0
2013-10-03 13:15:00,25.34,25.35,25.3,25.3,4600.0,25.34,25.35,25.3,25.3,4600.0
2013-10-03 13:20:00,25.27,25.3,25.11,25.11,3800.0,25.27,25.3,25.11,25.11,3800.0
2013-10-03 13:25:00,25.14,25.33,25.1,25.3,15100.0,25.14,25.33,25.1,25.3,15100.0
2013-10-03 13:30:00,25.31,25.31,25.24,25.25,6400.0,25.31,25.31,25.24,25.25,6400.0
2013-10-03 13:35:00,25.25,25.28,25.25,25.26,5600.0,25.25,25.28,25.25,25.26,5600.0
2013-10-03 13:40:00,25.26,25.3,25.22,25.24,9900.0,25.26,25.3,25.22,25.24,9900.0
2013-10-03 13:45:00,25.24,25.3,25.24,25.28,6400.0,25.24,25.3,25.24,25.28,6400.0
2013-10-03 13:50:00,25.28,25.3,25.24,25.27,11900.0,25.28,25.3,25.24,25.27,11900.0
2013-10-03 13:55:00,25.26,25.28,25.26,25.27,3900.0,25.26,25.28,25.26,25.27,3900.0
2013-10-03 14:00:00,25.26,25.31,25.26,25.3,10200.0,25.26,25.31,25.26,25.3,10200.0
2013-10-03 14:05:00,25.31,25.36,25.29,25.29,15300.0,25.31,25.36,25.29,25.29,15300.0
2013-10-03 14:10:00,25.28,25.28,25.25,25.26,2600.0,25.28,25.28,25.25,25.26,2600.0
2013-10-03 14:15:00,25.26,25.3,25.25,25.29,19200.0,25.26,25.3,25.25,25.29,19200.0
2013-10-03 14:20:00,25.29,25.34,25.29,25.3,6700.0,25.29,25.34,25.29,25.3,6700.0
2013-10-03 14:25:00,25.3,25.32,25.3,25.32,4000.0,25.3,25.32,25.3,25.32,4000.0
2013-10-03 14:30:00,25.32,25.32,25.31,25.31,16000.0,25.32,25.32,25.31,25.31,16000.0
2013-10-03 14:35:00,25.32,25.32,25.28,25.28,2700.0,25.32,25.32,25.28,25.28,2700.0
2013-10-03 14:40:00,25.28,25.29,25.26,25.26,3100.0,25.28,25.29,25.26,25.26,3100.0
2013-10-03 14:45:00,25.26,25.27,25.25,25.25,2600.0,25.26,25.27,25.25,25.25,2600.0
2013-10-03 14:50:00,25.25,25.28,25.24,25.28,14800.0,25.25,25.28,25.24,25.28,14800.0
2013-10-03 14:55:00,25.28,25.28,25.25,25.27,3100.0,25.28,25.28,25.25,25.27,3100.0
2013-10-03 15:00:00,25.27,25.27,25.12,25.12,17800.0,25.27,25.27,25.12,25.12,17800.0
2013-10-03 15:05:00,25.11,25.16,25.04,25.06,21300.0,25.11,25.16,25.04,25.06,21300.0
2013-10-03 15:10:00,25.08,25.17,25.04,25.08,20700.0,25.08,25.17,25.04,25.08,20700.0
2013-10-03 15:15:00,25.07,25.08,25.02,25.03,21300.0,25.07,25.08,25.02,25.03,21300.0
2013-10-03 15:20:00,25.03,25.05,25.0,25.01,27200.0,25.03,25.05,25.0,25.01,27200.0
2013-10-03 15:25:00,25.01,25.04,25.0,25.01,10300.0,25.01,25.04,25.0,25.01,10300.0
2013-10-03 15:30:00,25.01,25.01,24.56,24.69,50100.0,25.01,25.01,24.56,24.69,50100.0
2013-10-03 15:35:00,24.71,24.98,24.69,24.96,27400.0,24.71,24.98,24.69,24.96,27400.0
2013-10-03 15:40:00,24.96,24.98,24.64,24.91,28700.0,24.96,24.98,24.64,24.91,28700.0
2013-10-03 15:45:00,24.87,24.97,24.66,24.9,26500.0,24.87,24.97,24.66,24.9,26500.0
2013-10-03 15:50:00,24.94,25.15,24.9,25.14,47200.0,24.94,25.15,24.9,25.14,47200.0
2013-10-03 15:55:00,25.1,25.15,24.77,25.1,53000.0,25.1,25.15,24.77,25.1,53000.0
2013-10-04 09:30:00,24.9,25.0,24.51,24.99,10700.0,24.9,25.0,24.51,24.99,10700.0
2013-10-04 09:35:00,24.95,25.11,24.6,24.87,25100.0,24.95,25.11,24.6,24.87,25100.0
2013-10-04 09:40:00,24.75,24.9,24.61,24.84,5900.0,24.75,24.9,24.61,24.84,5900.0
2013-10-04 09:45:00,24.69,24.83,24.68,24.76,6700.0,24.69,24.83,24.68,24.76,6700.0
2013-10-04 09:50:00,24.74,24.9,24.74,24.82,3000.0,24.74,24.9,24.74,24.82,3000.0
2013-10-04 09:55:00,24.86,25.44,24.86,25.19,11800.0,24.86,25.44,24.86,25.19,11800.0
2013-10-04 10:00:00,25.19,25.25,25.01,25.1,5200.0,25.19,25.25,25.01,25.1,5200.0
2013-10-04 10:05:00,25.15,25.3,25.14,25.21,20000.0,25.15,25.3,25.14,25.21,20000.0
2013-10-04 10:10:00,25.21,25.39,25.14,25.22,11300.0,25.21,25.39,25.14,25.22,11300.0
2013-10-04 10:15:00,25.26,25.34,25.24,25.3,10100.0,25.26,25.34,25.24,25.3,10100.0
2013-10-04 10:20:00,25.31,25.97,25.3,25.94,63500.0,25.31,25.97,25.3,25.94,63500.0
2013-10-04 10:25:00,25.87,26.1,25.72,25.76,42100.0,25.87,26.1,25.72,25.76,42100.0
2013-10-04 10:30:00,25.76,26.0,25.76,25.92,7100.0,25.76,26.0,25.76,25.92,7100.0
2013-10-04 10:35:00,25.92,25.99,25.33,25.52,29500.0,25.92,25.99,25.33,25.52,29500.0
2013-10-04 10:40:00,25.46,25.67,25.4,25.51,6400.0,25.46,25.67,25.4,25.51,6400.0
2013-10-04 10:45:00,25.61,25.67,25.33,25.39,6400.0,25.61,25.67,25.33,25.39,6400.0
2013-10-04 10:50:00,25.4,25.49,25.32,25.36,3700.0,25.4,25.49,25.32,25.36,3700.0
2013-10-04 10:55:00,25.34,25.44,25.3,25.3,8900.0,25.34,25.44,25.3,25.3,8900.0
2013-10-04 11:00:00,25.29,25.32,25.1,25.23,11100.0,25.29,25.32,25.1,25.23,11100.0
2013-10-04 11:05:00,25.22,25.67,25.11,25.31,10700.0,25.22,25.67,25.11,25.31,10700.0
2013-10-04 11:10:00,25.22,25.23,25.19,25.22,1100.0,25.22,25.23,25.19,25.22,1100.0
2013-10-04 11:15:00,25.22,25.23,25.19,25.22,2100.0,25.22,25.23,25.19,25.22,2100.0
2013-10-04 11:20:00,25.2,25.23,25.19,25.19,5700.0,25.2,25.23,25.19,25.19,5700.0
2013-10-04 11:25:00,25.23,25.42,25.21,25.4,3300.0,25.23,25.42,25.21,25.4,3300.0
2013-10-04 11:30:00,25.3,25.34,25.28,25.34,900.0,25.3,25.34,25.28,25.34,900.0
2013-10-04 11:35:00,25.34,25.4,25.34,25.36,3200.0,25.34,25.4,25.34,25.36,3200.0
2013-10-04 11:40:00,25.35,25.4,25.35,25.35,4000.0,25.35,25.4,25.35,25.35,4000.0
2013-10-04 11:45:00,25.4,25.4,25.32,25.35,3500.0,25.4,25.4,25.32,25.35,3500.0
2013-10-04 11:50:00,25.37,25.4,25.35,25.4,1800.0,25.37,25.4,25.35,25.4,1800.0
2013-10-04 11:55:00,25.35,25.6,25.35,25.4,5200.0,25.35,25.6,25.35,25.4,5200.0
2013-10-04 12:00:00,25.41,25.51,25.38,25.49,800.0,25.41,25.51,25.38,25.49,800.0
2013-10-04 12:05:00,25.49,25.49,25.2,25.31,7100.0,25.49,25.49,25.2,25.31,7100.0
2013-10-04 12:10:00,25.27,25.31,25.27,25.28,2700.0,25.27,25.31,25.27,25.28,2700.0
2013-10-04 12:15:00,25.24,25.3,25.1,25.14,6600.0,25.24,25.3,25.1,25.14,6600.0
2013-10-04 12:20:00,25.21,25.25,25.12,25.14,6000.0,25.21,25.25,25.12,25.14,6000.0
2013-10-04 12:25:00,25.17,25.26,25.16,25.24,1200.0,25.17,25.26,25.16,25.24,1200.0
2013-10-04 12:30:00,25.2,25.2,25.06,25.06,1900.0,25.2,25.2,25.06,25.06,1900.0
2013-10-04 12:35:00,25.06,25.1,25.0,25.09,18400.0,25.06,25.1,25.0,25.09,18400.0
2013-10-04 12:40:00,25.18,25.18,25.18,25.18,1000.0,25.18,25.18,25.18,25.18,1000.0
2013-10-04 12:45:00,25.18,25.2,25.0,25.1,20000.0,25.18,25.2,25.0,25.1,20000.0
2013-10-04 12:50:00,25.03,25.12,25.03,25.05,2100.0,25.03,25.12,25.03,25.05,2100.0
2013-10-04 12:55:00,25.12,25.12,25.07,25.07,200.0,25.12,25.12,25.07,25.07,200.0
2013-10-04 13:00:00,25.07,25.07,25.07,25.07,0.0,25.07,25.07,25.07,25.07,0.0
2013-10-04 13:05:00,25.12,25.2,25.09,25.2,3100.0,25.12,25.2,25.09,25.2,3100.0
2013-10-04 13:10:00,25.2,25.25,25.13,25.24,5000.0,25.2,25.25,25.13,25.24,5000.0
2013-10-04 13:15:00,25.14,25.25,25.13,25.25,2800.0,25.14,25.25,25.13,25.25,2800.0
2013-10-04 13:20:00,25.25,25.25,25.19,25.25,6100.0,25.25,25.25,25.19,25.25,6100.0
2013-10-04 13:25:00,25.25,25.37,25.2,25.37,5100.0,25.25,25.37,25.2,25.37,5100.0
2013-10-04 13:30:00,25.37,25.67,25.34,25.67,11800.0,25.37,25.67,25.34,25.67,11800.0
2013-10-04 13:35:00,25.67,25.74,25.46,25.56,7600.0,25.67,25.74,25.46,25.56,7600.0
2013-10-04 13:40:00,25.44,25.79,25.44,25.71,13000.0,25.44,25.79,25.44,25.71,13000.0
2013-10-04 13:45:00,25.75,25.8,25.75,25.8,6000.0,25.75,25.8,25.75,25.8,6000.0
2013-10-04 13:50:00,25.8,25.8,25.76,25.77,2100.0,25.8,25.8,25.76,25.77,2100.0
2013-10-04 13:55:00,25.79,25.8,25.67,25.67,7300.0,25.79,25.8,25.67,25.67,7300.0
2013-10-04 14:00:00,25.76,25.8,25.62,25.68,1600.0,25.76,25.8,25.62,25.68,1600.0
2013-10-04 14:05:00,25.78,25.94,25.68,25.94,8100.0,25.78,25.94,25.68,25.94,8100.0
2013-10-04 14:10:00,25.91,26.07,25.83,26.0,16700.0,25.91,26.07,25.83,26.0,16700.0
2013-10-04 14:15:00,25.96,25.99,25.68,25.91,5200.0,25.96,25.99,25.68,25.91,5200.0
2013-10-04 14:20:00,25.84,26.0,25.84,25.97,9100.0,25.84,26.0,25.84,25.97,9100.0
2013-10-04 14:25:00,26.0,26.0,25.93,26.0,1700.0,26.0,26.0,25.93,26.0,1700.0
2013-10-04 14:30:00,26.0,26.05,25.92,25.93,8800.0,26.0,26.05,25.92,25.93,8800.0
2013-10-04 14:35:00,25.96,25.96,25.85,25.95,2300.0,25.96,25.96,25.85,25.95,2300.0
2013-10-04 14:40:00,25.92,26.0,25.8,25.8,2700.0,25.92,26.0,25.8,25.8,2700.0
2013-10-04 14:45:00,25.79,25.92,25.79,25.9,2100.0,25.79,25.92,25.79,25.9,2100.0
2013-10-04 14:50:00,25.92,25.92,25.86,25.86,800.0,25.92,25.92,25.86,25.86,800.0
2013-10-04 14:55:00,25.92,25.92,25.9,25.91,900.0,25.92,25.92,25.9,25.91,900.0
2013-10-04 15:00:00,25.92,25.92,25.82,25.9,1200.0,25.92,25.92,25.82,25.9,1200.0
2013-10-04 15:05:00,25.9,25.9,25.87,25.9,700.0,25.9,25.9,25.87,25.9,700.0
2013-10-04 15:10:00,25.9,25.9,25.86,25.88,1200.0,25.9,25.9,25.86,25.88,1200.0
2013-10-04 15:15:00,25.85,25.88,25.77,25.85,23100.0,25.85,25.88,25.77,25.85,23100.0
2013-10-04 15:20:00,25.84,25.84,25.71,25.76,6300.0,25.84,25.84,25.71,25.76,6300.0
2013-10-04 15:25:00,25.82,25.87,25.8,25.86,14700.0,25.82,25.87,25.8,25.86,14700.0
2013-10-04 15:30:00,25.86,25.86,25.75,25.83,67200.0,25.86,25.86,25.75,25.83,67200.0
2013-10-04 15:35:00,25.86,25.92,25.8,25.91,33700.0,25.86,25.92,25.8,25.91,33700.0
2013-10-04 15:40:00,25.92,25.98,25.62,25.96,24400.0,25.92,25.98,25.62,25.96,24400.0
2013-10-04 15:45:00,25.98,26.15,25.84,26.03,10200.0,25.98,26.15,25.84,26.03,10200.0
2013-10-04 15:50:00,26.2,26.45,26.11,26.31,32800.0,26.2,26.45,26.11,26.31,32800.0
2013-10-04 15:55:00,26.29,26.46,25.98,25.98,21900.0,26.29,26.46,25.98,25.98,21900.0
2013-10-07 09:30:00,26.16,26.25,25.91,26.0,18700.0,26.16,26.25,25.91,26.0,18700.0
2013-10-07 09:35:00,26.08,26.5,25.93,26.5,3700.0,26.08,26.5,25.93,26.5,3700.0
2013-10-07 09:40:00,26.21,26.44,26.15,26.26,2800.0,26.21,26.44,26.15,26.26,2800.0
2013-10-07 09:45:00,26.22,26.87,26.22,26.75,7000.0,26.22,26.87,26.22,26.75,7000.0
2013-10-07 09:50:00,26.66,27.35,26.64,27.04,12400.0,26.66,27.35,26.64,27.04,12400.0
2013-10-07 09:55:00,27.32,27.32,26.6,26.75,7700.0,27.32,27.32,26.6,26.75,7700.0
2013-10-07 10:00:00,26.75,26.95,26.64,26.8,4800.0,26.75,26.95,26.64,26.8,4800.0
2013-10-07 10:05:00,26.8,26.9,26.7,26.76,4400.0,26.8,26.9,26.7,26.76,4400.0
2013-10-07 10:10:00,26.75,26.91,26.7,26.71,12300.0,26.75,26.91,26.7,26.71,12300.0
2013-10-07 10:15:00,26.71,26.85,26.47,26.54,5600.0,26.71,26.85,26.47,26.54,5600.0
2013-10-07 10:20:00,26.55,26.57,26.51,26.52,5400.0,26.55,26.57,26.51,26.52,5400.0
2013-10-07 10:25:00,26.52,26.73,26.51,26.57,3900.0,26.52,26.73,26.51,26.57,3900.0
2013-10-07 10:30:00,26.57,26.66,26.57,26.59,1100.0,26.57,26.66,26.57,26.59,1100.0
2013-10-07 10:35:00,26.67,26.74,26.66,26.74,1500.0,26.67,26.74,26.66,26.74,1500.0
2013-10-07 10:40:00,26.67,26.7,26.56,26.6,3700.0,26.67,26.7,26.56,26.6,3700.0
2013-10-07 10:45:00,26.65,26.75,26.57,26.65,3200.0,26.65,26.75,26.57,26.65,3200.0
2013-10-07 10:50:00,26.56,26.64,26.56,26.64,4900.0,26.56,26.64,26.56,26.64,4900.0
2013-10-07 10:55:00,26.62,26.75,26.62,26.69,3900.0,26.62,26.75,26.62,26.69,3900.0
2013-10-07 11:00:00,26.69,26.75,26.69,26.75,5200.0,26.69,26.75,26.69,26.75,5200.0
2013-10-07 11:05:00,26.69,26.86,26.69,26.84,2700.0,26.69,26.86,26.69,26.84,2700.0
2013-10-07 11:10:00,26.81,26.86,26.81,26.83,3600.0,26.81,26.86,26.81,26.83,3600.0
2013-10-07 11:15:00,26.83,26.83,26.69,26.69,2400.0,26.83,26.83,26.69,26.69,2400.0
2013-10-07 11:20:00,26.69,26.73,26.69,26.7,3300.0,26.69,26.73,26.69,26.7,3300.0
2013-10-07 11:25:00,26.72,26.92,26.72,26.91,4700.0,26.72,26.92,26.72,26.91,4700.0
2013-10-07 11:30:00,26.91,26.92,26.8,26.82,4100.0,26.91,26.92,26.8,26.82,4100.0
2013-10-07 11:35:00,26.83,26.88,26.82,26.86,2700.0,26.83,26.88,26.82,26.86,2700.0
2013-10-07 11:40:00,26.85,26.85,26.76,26.83,3700.0,26.85,26.85,26.76,26.83,3700.0
2013-10-07 11:45:00,26.76,26.85,26.76,26.76,2000.0,26.76,26.85,26.76,26.76,2000.0
2013-10-07 11:50:00,26.81,26.84,26.81,26.82,900.0,26.81,26.84,26.81,26.82,900.0
2013-10-07 11:55:00,26.85,26.85,26.83,26.83,300.0,26.85,26.85,26.83,26.83,300.0
2013-10-07 12:00:00,26.86,26.87,26.78,26.78,2500.0,26.86,26.87,26.78,26.78,2500.0
2013-10-07 12:05:00,26.8,26.89,26.8,26.89,6200.0,26.8,26.89,26.8,26.89,6200.0
2013-10-07 12:10:00,26.91,27.0,26.88,26.92,37800.0,26.91,27.0,26.88,26.92,37800.0
2013-10-07 12:15:00,26.93,26.93,26.75,26.83,18900.0,26.93,26.93,26.75,26.83,18900.0
2013-10-07 12:20:00,26.86,26.9,26.77,26.86,6700.0,26.86,26.9,26.77,26.86,6700.0
2013-10-07 12:25:00,26.86,27.06,26.75,26.75,21700.0,26.86,27.06,26.75,26.75,21700.0
2013-10-07 12:30:00,26.75,26.86,26.75,26.82,3900.0,26.75,26.86,26.75,26.82,3900.0
2013-10-07 12:35:00,26.85,26.85,26.78,26.79,4200.0,26.85,26.85,26.78,26.79,4200.0
2013-10-07 12:40:00,26.79,26.94,26.79,26.84,10600.0,26.79,26.94,26.79,26.84,10600.0
2013-10-07 12:45:00,26.8,26.83,26.77,26.78,3000.0,26.8,26.83,26.77,26.78,3000.0
2013-10-07 12:50:00,26.8,26.8,26.75,26.76,1000.0,26.8,26.8,26.75,26.76,1000.0
2013-10-07 12:55:00,26.75,26.75,26.75,26.75,400.0,26.75,26.75,26.75,26.75,400.0
2013-10-07 13:00:00,26.75,26.84,26.75,26.8,2500.0,26.75,26.84,26.75,26.8,2500.0
2013-10-07 13:05:00,26.8,26.8,26.77,26.8,400.0,26.8,26.8,26.77,26.8,400.0
2013-10-07 13:10:00,26.8,26.81,26.77,26.81,3200.0,26.8,26.81,26.77,26.81,3200.0
2013-10-07 13:15:00,26.81,26.84,26.8,26.8,1300.0,26.81,26.84,26.8,26.8,1300.0
2013-10-07 13:20:00,26.83,26.96,26.76,26.96,25500.0,26.83,26.96,26.76,26.96,25500.0
2013-10-07 13:25:00,26.97,27.13,26.93,27.13,6700.0,26.97,27.13,26.93,27.13,6700.0
2013-10-07 13:30:00,27.11,27.12,27.04,27.04,1900.0,27.11,27.12,27.04,27.04,1900.0
2013-10-07 13:35:00,27.1,27.45,27.04,27.45,4100.0,27.1,27.45,27.04,27.45,4100.0
2013-10-07 13:40:00,27.39,27.45,27.3,27.36,5000.0,27.39,27.45,27.3,27.36,5000.0
2013-10-07 13:45:00,27.36,27.42,27.36,27.38,1900.0,27.36,27.42,27.36,27.38,1900.0
2013-10-07 13:50:00,27.42,27.42,27.39,27.39,1600.0,27.42,27.42,27.39,27.39,1600.0
2013-10-07 13:55:00,27.39,27.7,27.39,27.61,23900.0,27.39,27.7,27.39,27.61,23900.0
2013-10-07 14:00:00,27.63,27.9,27.53,27.89,16300.0,27.63,27.9,27.53,27.89,16300.0
2013-10-07 14:05:00,27.82,27.9,27.65,27.79,40600.0,27.82,27.9,27.65,27.79,40600.0
2013-10-07 14:10:00,27.76,27.9,27.7,27.81,15000.0,27.76,27.9,27.7,27.81,15000.0
2013-10-07 14:15:00,27.9,27.9,27.7,27.7,9000.0,27.9,27.9,27.7,27.7,9000.0
2013-10-07 14:20:00,27.69,27.89,27.69,27.72,10400.0,27.69,27.89,27.69,27.72,10400.0
2013-10-07 14:25:00,27.7,27.79,27.54,27.7,27400.0,27.7,27.79,27.54,27.7,27400.0
2013-10-07 14:30:00,27.7,27.7,27.41,27.41,18900.0,27.7,27.7,27.41,27.41,18900.0
2013-10-07 14:35:00,27.41,27.5,27.36,27.46,10100.0,27.41,27.5,27.36,27.46,10100.0
2013-10-07 14:40:00,27.46,27.46,27.38,27.4,3000.0,27.46,27.46,27.38,27.4,3000.0
2013-10-07 14:45:00,27.4,27.48,27.4,27.4,2800.0,27.4,27.48,27.4,27.4,2800.0
2013-10-07 14:50:00,27.39,27.42,27.27,27.27,1900.0,27.39,27.42,27.27,27.27,1900.0
2013-10-07 14:55:00,27.26,27.38,27.2,27.38,6000.0,27.26,27.38,27.2,27.38,6000.0
2013-10-07 15:00:00,27.33,27.4,27.25,27.33,1300.0,27.33,27.4,27.25,27.33,1300.0
2013-10-07 15:05:00,27.25,27.25,27.2,27.2,700.0,27.25,27.25,27.2,27.2,700.0
2013-10-07 15:10:00,27.2,27.26,27.06,27.18,2400.0,27.2,27.26,27.06,27.18,2400.0
2013-10-07 15:15:00,27.1,27.16,27.05,27.05,900.0,27.1,27.16,27.05,27.05,900.0
2013-10-07 15:20:00,27.05,27.19,27.0,27.05,9200.0,27.05,27.19,27.0,27.05,9200.0
2013-10-07 15:25:00,27.11,27.16,27.03,27.03,2700.0,27.11,27.16,27.03,27.03,2700.0
2013-10-07 15:30:00,27.1,27.1,26.99,27.03,16100.0,27.1,27.1,26.99,27.03,16100.0
2013-10-07 15:35:00,26.99,26.99,26.76,26.83,2500.0,26.99,26.99,26.76,26.83,2500.0
2013-10-07 15:40:00,26.77,26.97,26.75,26.89,3400.0,26.77,26.97,26.75,26.89,3400.0
2013-10-07 15:45:00,27.02,27.02,26.92,27.02,2700.0,27.02,27.02,26.92,27.02,2700.0
2013-10-07 15:50:00,27.02,27.02,26.75,26.75,3800.0,27.02,27.02,26.75,26.75,3800.0
2013-10-07 15:55:00,26.75,26.93,26.74,26.89,22300.0,26.75,26.93,26.74,26.89,22300.0
2013-10-08 09:30:00,26.9,27.0,26.5,26.99,9900.0,26.9,27.0,26.5,26.99,9900.0
2013-10-08 09:35:00,26.85,26.97,26.6,26.97,1200.0,26.85,26.97,26.6,26.97,1200.0
2013-10-08 09:40:00,26.95,26.97,26.65,26.92,6900.0,26.95,26.97,26.65,26.92,6900.0
2013-10-08 09:45:00,26.91,26.91,26.7,26.83,2400.0,26.91,26.91,26.7,26.83,2400.0
2013-10-08 09:50:00,26.84,26.87,26.83,26.86,1200.0,26.84,26.87,26.83,26.86,1200.0
2013-10-08 09:55:00,26.8,26.93,26.71,26.84,5500.0,26.8,26.93,26.71,26.84,5500.0
2013-10-08 10:00:00,26.93,26.99,26.9,26.98,2900.0,26.93,26.99,26.9,26.98,2900.0
2013-10-08 10:05:00,26.97,26.98,26.9,26.96,700.0,26.97,26.98,26.9,26.96,700.0
2013-10-08 10:10:00,26.93,26.98,26.93,26.97,1800.0,26.93,26.98,26.93,26.97,1800.0
2013-10-08 10:15:00,26.93,26.93,26.93,26.93,100.0,26.93,26.93,26.93,26.93,100.0
2013-10-08 10:20:00,26.93,26.97,26.9,26.92,3000.0,26.93,26.97,26.9,26.92,3000.0
2013-10-08 10:25:00,26.9,26.98,26.86,26.93,4600.0,26.9,26.98,26.86,26.93,4600.0
2013-10-08 10:30:00,26.94,26.94,26.81,26.85,9000.0,26.94,26.94,26.81,26.85,9000.0
2013-10-08 10:35:00,26.82,26.82,26.65,26.65,2400.0,26.82,26.82,26.65,26.65,2400.0
2013-10-08 10:40:00,26.6,26.62,26.08,26.13,10400.0,26.6,26.62,26.08,26.13,10400.0
2013-10-08 10:45:00,26.12,26.25,26.12,26.25,4400.0,26.12,26.25,26.12,26.25,4400.0
2013-10-08 10:50:00,26.24,26.31,26.2,26.22,5500.0,26.24,26.31,26.2,26.22,5500.0
2013-10-08 10:55:00,26.21,26.25,26.0,26.0,5400.0,26.21,26.25,26.0,26.0,5400.0
2013-10-08 11:00:00,26.0,26.12,25.66,26.0,24300.0,26.0,26.12,25.66,26.0,24300.0
2013-10-08 11:05:00,26.02,26.32,26.02,26.2,3300.0,26.02,26.32,26.02,26.2,3300.0
2013-10-08 11:10:00,26.21,26.29,26.14,26.23,3800.0,26.21,26.29,26.14,26.23,3800.0
2013-10-08 11:15:00,26.23,26.62,26.23,26.31,30600.0,26.23,26.62,26.23,26.31,30600.0
2013-10-08 11:20:00,26.28,26.44,26.28,26.4,1300.0,26.28,26.44,26.28,26.4,1300.0
2013-10-08 11:25:00,26.41,26.41,26.38,26.39,1900.0,26.41,26.41,26.38,26.39,1900.0
2013-10-08 11:30:00,26.39,26.4,26.3,26.34,1700.0,26.39,26.4,26.3,26.34,1700.0
2013-10-08 11:35:00,26.22,26.24,26.1,26.14,1500.0,26.22,26.24,26.1,26.14,1500.0
2013-10-08 11:40:00,26.03,26.11,26.03,26.11,200.0,26.03,26.11,26.03,26.11,200.0
2013-10-08 11:45:00,26.01,26.07,26.0,26.03,7100.0,26.01,26.07,26.0,26.03,7100.0
2013-10-08 11:50:00,26.03,26.12,26.03,26.12,1000.0,26.03,26.12,26.03,26.12,1000.0
2013-10-08 11:55:00,26.18,26.19,26.12,26.19,2500.0,26.18,26.19,26.12,26.19,2500.0
2013-10-08 12:00:00,26.14,26.14,26.0,26.03,2200.0,26.14,26.14,26.0,26.03,2200.0
2013-10-08 12:05:00,26.01,26.03,26.01,26.01,300.0,26.01,26.03,26.01,26.01,300.0
2013-10-08 12:10:00,26.05,26.05,26.0,26.02,500.0,26.05,26.05,26.0,26.02,500.0
2013-10-08 12:15:00,26.02,26.02,26.0,26.01,2800.0,26.02,26.02,26.0,26.01,2800.0
2013-10-08 12:20:00,26.01,26.02,26.0,26.0,2600.0,26.01,26.02,26.0,26.0,2600.0
2013-10-08 12:25:00,25.99,26.0,25.95,25.98,1600.0,25.99,26.0,25.95,25.98,1600.0
2013-10-08 12:30:00,25.98,25.98,25.72,25.74,1700.0,25.98,25.98,25.72,25.74,1700.0
2013-10-08 12:35:00,25.73,25.76,25.42,25.47,5500.0,25.73,25.76,25.42,25.47,5500.0
2013-10-08 12:40:00,25.53,25.86,25.38,25.86,2300.0,25.53,25.86,25.38,25.86,2300.0
2013-10-08 12:45:00,25.9,26.1,25.85,25.91,4900.0,25.9,26.1,25.85,25.91,4900.0
2013-10-08 12:50:00,25.99,26.1,25.82,25.92,2700.0,25.99,26.1,25.82,25.92,2700.0
2013-10-08 12:55:00,26.03,26.03,26.03,26.03,100.0,26.03,26.03,26.03,26.03,100.0
2013-10-08 13:00:00,25.95,25.95,25.71,25.85,5100.0,25.95,25.95,25.71,25.85,5100.0
2013-10-08 13:05:00,25.85,25.86,25.71,25.86,2800.0,25.85,25.86,25.71,25.86,2800.0
2013-10-08 13:10:00,25.94,26.0,25.86,25.93,4900.0,25.94,26.0,25.86,25.93,4900.0
2013-10-08 13:15:00,25.93,25.93,25.93,25.93,0.0,25.93,25.93,25.93,25.93,0.0
2013-10-08 13:20:00,26.03,26.03,26.0,26.01,2100.0,26.03,26.03,26.0,26.01,2100.0
2013-10-08 13:25:00,26.03,26.05,26.0,26.0,1100.0,26.03,26.05,26.0,26.0,1100.0
2013-10-08 13:30:00,25.89,25.89,25.89,25.89,100.0,25.89,25.89,25.89,25.89,100.0
2013-10-08 13:35:00,25.71,25.95,25.71,25.95,200.0,25.71,25.95,25.71,25.95,200.0
2013-10-08 13:40:00,25.97,25.97,25.97,25.97,500.0,25.97,25.97,25.97,25.97,500.0
2013-10-08 13:45:00,25.95,25.95,25.93,25.93,200.0,25.95,25.95,25.93,25.93,200.0
2013-10-08 13:50:00,25.96,26.01,25.9,26.01,1400.0,25.96,26.01,25.9,26.01,1400.0
2013-10-08 13:55:00,25.9,26.02,25.9,26.02,200.0,25.9,26.02,25.9,26.02,200.0
2013-10-08 14:00:00,25.98,25.98,25.97,25.97,500.0,25.98,25.98,25.97,25.97,500.0
2013-10-08 14:05:00,25.94,26.0,25.94,25.97,800.0,25.94,26.0,25.94,25.97,800.0
2013-10-08 14:10:00,26.0,26.0,25.92,25.92,700.0,26.0,26.0,25.92,25.92,700.0
2013-10-08 14:15:00,25.83,25.96,25.83,25.96,700.0,25.83,25.96,25.83,25.96,700.0
2013-10-08 14:20:00,25.96,26.01,25.8,25.96,2700.0,25.96,26.01,25.8,25.96,2700.0
2013-10-08 14:25:00,25.96,25.96,25.76,25.96,1400.0,25.96,25.96,25.76,25.96,1400.0
2013-10-08 14:30:00,25.96,25.96,25.81,25.96,1300.0,25.96,25.96,25.81,25.96,1300.0
2013-10-08 14:35:00,25.96,25.96,25.89,25.91,2400.0,25.96,25.96,25.89,25.91,2400.0
2013-10-08 14:40:00,25.95,25.96,25.81,25.96,20300.0,25.95,25.96,25.81,25.96,20300.0
2013-10-08 14:45:00,25.95,25.95,25.95,25.95,100.0,25.95,25.95,25.95,25.95,100.0
2013-10-08 14:50:00,25.84,25.95,25.8,25.92,400.0,25.84,25.95,25.8,25.92,400.0
2013-10-08 14:55:00,25.89,25.91,25.81,25.81,1200.0,25.89,25.91,25.81,25.81,1200.0
2013-10-08 15:00:00,25.81,25.81,25.81,25.81,0.0,25.81,25.81,25.81,25.81,0.0
2013-10-08 15:05:00,25.91,25.91,25.8,25.88,900.0,25.91,25.91,25.8,25.88,900.0
2013-10-08 15:10:00,25.8,25.8,25.71,25.8,600.0,25.8,25.8,25.71,25.8,600.0
2013-10-08 15:15:00,25.77,25.8,25.77,25.79,1200.0,25.77,25.8,25.77,25.79,1200.0
2013-10-08 15:20:00,25.71,25.71,25.71,25.71,100.0,25.71,25.71,25.71,25.71,100.0
2013-10-08 15:25:00,25.79,25.81,25.79,25.81,2200.0,25.79,25.81,25.79,25.81,2200.0
2013-10-08 15:30:00,25.72,25.81,25.6,25.62,18700.0,25.72,25.81,25.6,25.62,18700.0
2013-10-08 15:35:00,25.72,25.76,25.6,25.73,4800.0,25.72,25.76,25.6,25.73,4800.0
2013-10-08 15:40:00,25.67,25.71,25.65,25.65,2000.0,25.67,25.71,25.65,25.65,2000.0
2013-10-08 15:45:00,25.62,25.77,25.62,25.71,57400.0,25.62,25.77,25.62,25.71,57400.0
2013-10-08 15:50:00,25.71,25.74,25.7,25.71,1700.0,25.71,25.74,25.7,25.71,1700.0
2013-10-08 15:55:00,25.65,25.95,25.65,25.9,30200.0,25.65,25.95,25.65,25.9,30200.0
2013-10-09 09:30:00,25.64,26.1,25.36,25.93,6900.0,25.64,26.1,25.36,25.93,6900.0
2013-10-09 09:35:00,25.91,25.91,25.7,25.84,500.0,25.91,25.91,25.7,25.84,500.0
2013-10-09 09:40:00,25.75,25.98,25.75,25.83,1400.0,25.75,25.98,25.75,25.83,1400.0
2013-10-09 09:45:00,25.75,25.95,25.75,25.75,4700.0,25.75,25.95,25.75,25.75,4700.0
2013-10-09 09:50:00,25.72,25.78,25.5,25.58,2000.0,25.72,25.78,25.5,25.58,2000.0
2013-10-09 09:55:00,25.6,25.62,25.5,25.58,4800.0,25.6,25.62,25.5,25.58,4800.0
2013-10-09 10:00:00,25.6,25.64,25.58,25.58,2200.0,25.6,25.64,25.58,25.58,2200.0
2013-10-09 10:05:00,25.6,25.7,25.35,25.36,1200.0,25.6,25.7,25.35,25.36,1200.0
2013-10-09 10:10:00,25.35,25.46,25.14,25.45,5100.0,25.35,25.46,25.14,25.45,5100.0
2013-10-09 10:15:00,25.45,25.45,25.15,25.27,1100.0,25.45,25.45,25.15,25.27,1100.0
2013-10-09 10:20:00,25.38,25.5,25.32,25.5,5400.0,25.38,25.5,25.32,25.5,5400.0
2013-10-09 10:25:00,25.48,25.5,25.42,25.48,1100.0,25.48,25.5,25.42,25.48,1100.0
2013-10-09 10:30:00,25.5,25.95,25.5,25.93,10000.0,25.5,25.95,25.5,25.93,10000.0
2013-10-09 10:35:00,25.93,26.0,25.88,25.98,50000.0,25.93,26.0,25.88,25.98,50000.0
2013-10-09 10:40:00,25.95,25.95,25.83,25.88,28600.0,25.95,25.95,25.83,25.88,28600.0
2013-10-09 10:45:00,25.87,25.89,25.69,25.82,12300.0,25.87,25.89,25.69,25.82,12300.0
2013-10-09 10:50:00,25.82,25.82,25.5,25.56,41100.0,25.82,25.82,25.5,25.56,41100.0
2013-10-09 10:55:00,25.55,25.61,25.55,25.6,1000.0,25.55,25.61,25.55,25.6,1000.0
2013-10-09 11:00:00,25.61,25.65,25.56,25.65,4300.0,25.61,25.65,25.56,25.65,4300.0
2013-10-09 11:05:00,25.55,25.57,25.27,25.31,5100.0,25.55,25.57,25.27,25.31,5100.0
2013-10-09 11:10:00,25.38,25.38,25.26,25.35,1900.0,25.38,25.38,25.26,25.35,1900.0
2013-10-09 11:15:00,25.51,25.51,25.46,25.46,5700.0,25.51,25.51,25.46,25.46,5700.0
2013-10-09 11:20:00,25.46,25.54,25.46,25.52,5000.0,25.46,25.54,25.46,25.52,5000.0
2013-10-09 11:25:00,25.51,25.51,25.29,25.41,15100.0,25.51,25.51,25.29,25.41,15100.0
2013-10-09 11:30:00,25.4,25.49,25.4,25.4,6000.0,25.4,25.49,25.4,25.4,6000.0
2013-10-09 11:35:00,25.4,25.4,25.31,25.35,8000.0,25.4,25.4,25.31,25.35,8000.0
2013-10-09 11:40:00,25.4,25.4,25.34,25.37,1100.0,25.4,25.4,25.34,25.37,1100.0
2013-10-09 11:45:00,25.35,25.46,25.34,25.46,1300.0,25.35,25.46,25.34,25.46,1300.0
2013-10-09 11:50:00,25.44,25.5,25.44,25.44,1100.0,25.44,25.5,25.44,25.44,1100.0
2013-10-09 11:55:00,25.44,25.45,25.37,25.38,22300.0,25.44,25.45,25.37,25.38,22300.0
2013-10-09 12:00:00,25.38,25.49,25.35,25.47,6800.0,25.38,25.49,25.35,25.47,6800.0
2013-10-09 12:05:00,25.41,25.48,25.41,25.48,400.0,25.41,25.48,25.41,25.48,400.0
2013-10-09 12:10:00,25.48,25.48,25.4,25.47,600.0,25.48,25.48,25.4,25.47,600.0
2013-10-09 12:15:00,25.47,25.47,25.43,25.46,1300.0,25.47,25.47,25.43,25.46,1300.0
2013-10-09 12:20:00,25.41,25.5,25.41,25.5,1200.0,25.41,25.5,25.41,25.5,1200.0
2013-10-09 12:25:00,25.5,25.5,25.5,25.5,0.0,25.5,25.5,25.5,25.5,0.0
2013-10-09 12:30:00,25.43,25.62,25.43,25.62,3400.0,25.43,25.62,25.43,25.62,3400.0
2013-10-09 12:35:00,25.6,25.61,25.51,25.51,900.0,25.6,25.61,25.51,25.51,900.0
2013-10-09 12:40:00,25.55,25.58,25.55,25.56,500.0,25.55,25.58,25.55,25.56,500.0
2013-10-09 12:45:00,25.55,25.55,25.55,25.55,400.0,25.55,25.55,25.55,25.55,400.0
2013-10-09 12:50:00,25.67,25.67,25.55,25.55,300.0,25.67,25.67,25.55,25.55,300.0
2013-10-09 12:55:00,25.64,25.64,25.55,25.55,400.0,25.64,25.64,25.55,25.55,400.0
2013-10-09 13:00:00,25.55,25.6,25.55,25.6,1500.0,25.55,25.6,25.55,25.6,1500.0
2013-10-09 13:05:00,25.65,25.65,25.65,25.65,200.0,25.65,25.65,25.65,25.65,200.0
2013-10-09 13:10:00,25.57,25.59,25.4,25.47,2500.0,25.57,25.59,25.4,25.47,2500.0
2013-10-09 13:15:00,25.55,25.75,25.55,25.75,2700.0,25.55,25.75,25.55,25.75,2700.0
2013-10-09 13:20:00,25.68,25.8,25.67,25.8,300.0,25.68,25.8,25.67,25.8,300.0
2013-10-09 13:25:00,25.5,25.5,25.39,25.39,1000.0,25.5,25.5,25.39,25.39,1000.0
2013-10-09 13:30:00,25.4,25.5,25.37,25.48,1200.0,25.4,25.5,25.37,25.48,1200.0
2013-10-09 13:35:00,25.47,25.47,25.47,25.47,100.0,25.47,25.47,25.47,25.47,100.0
2013-10-09 13:40:00,25.4,25.4,25.38,25.4,900.0,25.4,25.4,25.38,25.4,900.0
2013-10-09 13:45:00,25.35,25.4,25.35,25.4,800.0,25.35,25.4,25.35,25.4,800.0
2013-10-09 13:50:00,25.4,25.63,25.4,25.5,2300.0,25.4,25.63,25.4,25.5,2300.0
2013-10-09 13:55:00,25.58,25.62,25.44,25.61,2000.0,25.58,25.62,25.44,25.61,2000.0
2013-10-09 14:00:00,25.53,25.6,25.53,25.55,1000.0,25.53,25.6,25.53,25.55,1000.0
2013-10-09 14:05:00,25.55,25.6,25.55,25.55,700.0,25.55,25.6,25.55,25.55,700.0
2013-10-09 14:10:00,25.53,25.53,25.5,25.5,600.0,25.53,25.53,25.5,25.5,600.0
2013-10-09 14:15:00,25.53,25.55,25.5,25.51,3900.0,25.53,25.55,25.5,25.51,3900.0
2013-10-09 14:20:00,25.52,25.52,25.49,25.49,600.0,25.52,25.52,25.49,25.49,600.0
2013-10-09 14:25:00,25.48,25.52,25.44,25.52,2700.0,25.48,25.52,25.44,25.52,2700.0
2013-10-09 14:30:00,25.52,25.52,25.52,25.52,0.0,25.52,25.52,25.52,25.52,0.0
2013-10-09 14:35:00,25.5,25.52,25.46,25.5,900.0,25.5,25.52,25.46,25.5,900.0
2013-10-09 14:40:00,25.49,25.52,25.46,25.49,1500.0,25.49,25.52,25.46,25.49,1500.0
2013-10-09 14:45:00,25.49,25.49,25.46,25.49,400.0,25.49,25.49,25.46,25.49,400.0
2013-10-09 14:50:00,25.52,25.52,25.49,25.49,400.0,25.52,25.52,25.49,25.49,400.0
2013-10-09 14:55:00,25.47,25.48,25.4,25.4,12200.0,25.47,25.48,25.4,25.4,12200.0
2013-10-09 15:00:00,25.4,25.45,25.39,25.4,4700.0,25.4,25.45,25.39,25.4,4700.0
2013-10-09 15:05:00,25.45,25.45,25.39,25.4,6400.0,25.45,25.45,25.39,25.4,6400.0
2013-10-09 15:10:00,25.4,25.43,25.36,25.36,3200.0,25.4,25.43,25.36,25.36,3200.0
2013-10-09 15:15:00,25.29,25.4,25.27,25.4,13200.0,25.29,25.4,25.27,25.4,13200.0
2013-10-09 15:20:00,25.4,25.58,25.37,25.48,8000.0,25.4,25.58,25.37,25.48,8000.0
2013-10-09 15:25:00,25.48,25.49,25.36,25.37,9800.0,25.48,25.49,25.36,25.37,9800.0
2013-10-09 15:30:00,25.38,25.69,25.36,25.69,14200.0,25.38,25.69,25.36,25.69,14200.0
2013-10-09 15:35:00,25.75,25.75,25.67,25.7,4700.0,25.75,25.75,25.67,25.7,4700.0
2013-10-09 15:40:00,25.74,25.75,25.68,25.72,3300.0,25.74,25.75,25.68,25.72,3300.0
2013-10-09 15:45:00,25.72,25.72,25.5,25.57,5800.0,25.72,25.72,25.5,25.57,5800.0
2013-10-09 15:50:00,25.52,25.61,25.49,25.61,4400.0,25.52,25.61,25.49,25.61,4400.0
2013-10-09 15:55:00,25.56,25.61,25.43,25.5,15700.0,25.56,25.61,25.43,25.5,15700.0
2013-10-10 09:30:00,26.04,26.63,26.04,26.63,500.0,26.04,26.63,26.04,26.63,500.0
2013-10-10 09:35:00,26.02,26.02,25.51,25.51,2200.0,26.02,26.02,25.51,25.51,2200.0
2013-10-10 09:40:00,25.52,26.0,25.5,25.5,1300.0,25.52,26.0,25.5,25.5,1300.0
2013-10-10 09:45:00,25.55,25.58,25.5,25.58,5500.0,25.55,25.58,25.5,25.58,5500.0
2013-10-10 09:50:00,25.5,25.83,25.2,25.23,14200.0,25.5,25.83,25.2,25.23,14200.0
2013-10-10 09:55:00,25.15,25.15,24.52,24.75,6500.0,25.15,25.15,24.52,24.75,6500.0
2013-10-10 10:00:00,24.82,25.0,24.8,24.96,3500.0,24.82,25.0,24.8,24.96,3500.0
2013-10-10 10:05:00,25.0,25.63,25.0,25.63,2700.0,25.0,25.63,25.0,25.63,2700.0
2013-10-10 10:10:00,25.7,25.9,25.53,25.55,3000.0,25.7,25.9,25.53,25.55,3000.0
2013-10-10 10:15:00,25.56,25.8,25.55,25.68,1600.0,25.56,25.8,25.55,25.68,1600.0
2013-10-10 10:20:00,25.56,25.6,25.55,25.6,2400.0,25.56,25.6,25.55,25.6,2400.0
2013-10-10 10:25:00,25.56,25.6,25.55,25.56,2200.0,25.56,25.6,25.55,25.56,2200.0
2013-10-10 10:30:00,25.56,25.73,25.55,25.58,4100.0,25.56,25.73,25.55,25.58,4100.0
2013-10-10 10:35:00,25.56,25.68,25.55,25.55,2700.0,25.56,25.68,25.55,25.55,2700.0
2013-10-10 10:40:00,25.62,25.62,25.49,25.5,1300.0,25.62,25.62,25.49,25.5,1300.0
2013-10-10 10:45:00,25.49,25.61,25.44,25.44,3700.0,25.49,25.61,25.44,25.44,3700.0
2013-10-10 10:50:00,25.4,25.43,25.12,25.25,1700.0,25.4,25.43,25.12,25.25,1700.0
2013-10-10 10:55:00,25.24,25.48,25.11,25.46,8800.0,25.24,25.48,25.11,25.46,8800.0
2013-10-10 11:00:00,25.67,25.67,25.31,25.47,3000.0,25.67,25.67,25.31,25.47,3000.0
2013-10-10 11:05:00,25.47,25.65,25.43,25.43,2700.0,25.47,25.65,25.43,25.43,2700.0
2013-10-10 11:10:00,25.42,25.64,25.42,25.46,5200.0,25.42,25.64,25.42,25.46,5200.0
2013-10-10 11:15:00,25.53,25.63,25.41,25.47,4500.0,25.53,25.63,25.41,25.47,4500.0
2013-10-10 11:20:00,25.54,25.64,25.46,25.6,4000.0,25.54,25.64,25.46,25.6,4000.0
2013-10-10 11:25:00,25.55,25.6,25.55,25.6,800.0,25.55,25.6,25.55,25.6,800.0
2013-10-10 11:30:00,25.6,25.61,25.6,25.6,700.0,25.6,25.61,25.6,25.6,700.0
2013-10-10 11:35:00,25.6,25.64,25.52,25.64,4200.0,25.6,25.64,25.52,25.64,4200.0
2013-10-10 11:40:00,25.59,25.61,25.55,25.6,2100.0,25.59,25.61,25.55,25.6,2100.0
2013-10-10 11:45:00,25.62,25.62,25.47,25.62,6000.0,25.62,25.62,25.47,25.62,6000.0
2013-10-10 11:50:00,25.56,25.62,25.5,25.54,19500.0,25.56,25.62,25.5,25.54,19500.0
2013-10-10 11:55:00,25.5,25.58,25.47,25.5,3800.0,25.5,25.58,25.47,25.5,3800.0
2013-10-10 12:00:00,25.52,25.56,25.44,25.5,2800.0,25.52,25.56,25.44,25.5,2800.0
2013-10-10 12:05:00,25.5,25.56,25.45,25.5,3000.0,25.5,25.56,25.45,25.5,3000.0
2013-10-10 12:10:00,25.5,25.56,25.45,25.51,2500.0,25.5,25.56,25.45,25.51,2500.0
2013-10-10 12:15:00,25.5,25.56,25.46,25.56,6600.0,25.5,25.56,25.46,25.56,6600.0
2013-10-10 12:20:00,25.51,25.56,25.5,25.51,600.0,25.51,25.56,25.5,25.51,600.0
2013-10-10 12:25:00,25.46,25.55,25.46,25.52,6600.0,25.46,25.55,25.46,25.52,6600.0
2013-10-10 12:30:00,25.56,25.56,25.53,25.55,4800.0,25.56,25.56,25.53,25.55,4800.0
2013-10-10 12:35:00,25.55,25.55,25.48,25.49,1800.0,25.55,25.55,25.48,25.49,1800.0
2013-10-10 12:40:00,25.48,25.5,25.47,25.5,1100.0,25.48,25.5,25.47,25.5,1100.0
2013-10-10 12:45:00,25.4,25.54,25.39,25.51,6400.0,25.4,25.54,25.39,25.51,6400.0
2013-10-10 12:50:00,25.53,25.55,25.46,25.46,1400.0,25.53,25.55,25.46,25.46,1400.0
2013-10-10 12:55:00,25.5,25.55,25.47,25.5,2600.0,25.5,25.55,25.47,25.5,2600.0
2013-10-10 13:00:00,25.5,25.5,25.5,25.5,1200.0,25.5,25.5,25.5,25.5,1200.0
2013-10-10 13:05:00,25.53,25.53,25.5,25.5,1300.0,25.53,25.53,25.5,25.5,1300.0
2013-10-10 13:10:00,25.5,25.53,25.5,25.5,2400.0,25.5,25.53,25.5,25.5,2400.0
2013-10-10 13:15:00,25.51,25.53,25.46,25.5,1800.0,25.51,25.53,25.46,25.5,1800.0
2013-10-10 13:20:00,25.53,25.53,25.46,25.5,500.0,25.53,25.53,25.46,25.5,500.0
2013-10-10 13:25:00,25.53,25.53,25.5,25.5,300.0,25.53,25.53,25.5,25.5,300.0
2013-10-10 13:30:00,25.5,25.5,25.5,25.5,0.0,25.5,25.5,25.5,25.5,0.0
2013-10-10 13:35:00,25.5,25.57,25.5,25.56,4900.0,25.5,25.57,25.5,25.56,4900.0
2013-10-10 13:40:00,25.57,25.59,25.57,25.57,5800.0,25.57,25.59,25.57,25.57,5800.0
2013-10-10 13:45:00,25.57,25.59,25.54,25.59,2100.0,25.57,25.59,25.54,25.59,2100.0
2013-10-10 13:50:00,25.58,25.6,25.55,25.56,3100.0,25.58,25.6,25.55,25.56,3100.0
2013-10-10 13:55:00,25.59,25.6,25.57,25.59,1300.0,25.59,25.6,25.57,25.59,1300.0
2013-10-10 14:00:00,25.58,25.61,25.58,25.6,3600.0,25.58,25.61,25.58,25.6,3600.0
2013-10-10 14:05:00,25.6,25.61,25.59,25.61,2800.0,25.6,25.61,25.59,25.61,2800.0
2013-10-10 14:10:00,25.62,25.64,25.61,25.62,2500.0,25.62,25.64,25.61,25.62,2500.0
2013-10-10 14:15:00,25.6,25.63,25.57,25.63,3100.0,25.6,25.63,25.57,25.63,3100.0
2013-10-10 14:20:00,25.6,25.83,25.58,25.83,5200.0,25.6,25.83,25.58,25.83,5200.0
2013-10-10 14:25:00,25.8,25.82,25.74,25.78,2100.0,25.8,25.82,25.74,25.78,2100.0
2013-10-10 14:30:00,25.66,25.66,25.6,25.63,2300.0,25.66,25.66,25.6,25.63,2300.0
2013-10-10 14:35:00,25.62,25.8,25.62,25.75,3500.0,25.62,25.8,25.62,25.75,3500.0
2013-10-10 14:40:00,25.77,25.8,25.74,25.75,1500.0,25.77,25.8,25.74,25.75,1500.0
2013-10-10 14:45:00,25.79,26.0,25.77,25.95,11800.0,25.79,26.0,25.77,25.95,11800.0
2013-10-10 14:50:00,25.93,26.0,25.84,25.93,5000.0,25.93,26.0,25.84,25.93,5000.0
2013-10-10 14:55:00,25.93,26.0,25.89,25.89,4300.0,25.93,26.0,25.89,25.89,4300.0
2013-10-10 15:00:00,25.89,25.89,25.82,25.82,1800.0,25.89,25.89,25.82,25.82,1800.0
2013-10-10 15:05:00,25.82,25.86,25.65,25.74,3200.0,25.82,25.86,25.65,25.74,3200.0
2013-10-10 15:10:00,25.69,25.83,25.69,25.75,2600.0,25.69,25.83,25.69,25.75,2600.0
2013-10-10 15:15:00,25.82,26.0,25.75,25.95,7900.0,25.82,26.0,25.75,25.95,7900.0
2013-10-10 15:20:00,26.0,26.05,25.93,25.95,9500.0,26.0,26.05,25.93,25.95,9500.0
2013-10-10 15:25:00,25.94,25.95,25.87,25.9,1700.0,25.94,25.95,25.87,25.9,1700.0
2013-10-10 15:30:00,25.9,25.92,25.88,25.9,1000.0,25.9,25.92,25.88,25.9,1000.0
2013-10-10 15:35:00,25.88,26.02,25.88,25.95,5200.0,25.88,26.02,25.88,25.95,5200.0
2013-10-10 15:40:00,25.95,26.02,25.95,25.99,2600.0,25.95,26.02,25.95,25.99,2600.0
2013-10-10 15:45:00,25.99,26.09,25.95,26.09,7400.0,25.99,26.09,25.95,26.09,7400.0
2013-10-10 15:50:00,26.03,26.05,25.94,25.99,40000.0,26.03,26.05,25.94,25.99,40000.0
2013-10-10 15:55:00,25.96,26.13,25.94,26.09,67600.0,25.96,26.13,25.94,26.09,67600.0
2013-10-11 09:30:00,25.98,25.98,25.98,25.98,300.0,25.98,25.98,25.98,25.98,300.0
2013-10-11 09:35:00,25.82,25.82,25.82,25.82,100.0,25.82,25.82,25.82,25.82,100.0
2013-10-11 09:40:00,25.96,25.96,25.96,25.96,300.0,25.96,25.96,25.96,25.96,300.0
2013-10-11 09:45:00,25.95,25.99,25.95,25.99,500.0,25.95,25.99,25.95,25.99,500.0
2013-10-11 09:50:00,25.99,25.99,25.99,25.99,100.0,25.99,25.99,25.99,25.99,100.0
2013-10-11 09:55:00,25.99,25.99,25.99,25.99,0.0,25.99,25.99,25.99,25.99,0.0
2013-10-11 10:00:00,25.93,25.93,25.67,25.67,600.0,25.93,25.93,25.67,25.67,600.0
2013-10-11 10:05:00,25.74,25.74,25.74,25.74,200.0,25.74,25.74,25.74,25.74,200.0
2013-10-11 10:10:00,25.83,25.83,25.74,25.74,200.0,25.83,25.83,25.74,25.74,200.0
2013-10-11 10:15:00,25.51,25.51,25.51,25.51,100.0,25.51,25.51,25.51,25.51,100.0
2013-10-11 10:20:00,25.54,25.54,25.52,25.52,500.0,25.54,25.54,25.52,25.52,500.0
2013-10-11 10:25:00,25.6,25.6,25.51,25.51,200.0,25.6,25.6,25.51,25.51,200.0
2013-10-11 10:30:00,25.51,25.66,25.51,25.66,1500.0,25.51,25.66,25.51,25.66,1500.0
2013-10-11 10:35:00,25.66,25.66,25.53,25.53,2200.0,25.66,25.66,25.53,25.53,2200.0
2013-10-11 10:40:00,25.66,25.66,25.51,25.55,4000.0,25.66,25.66,25.51,25.55,4000.0
2013-10-11 10:45:00,25.51,25.6,25.51,25.55,1600.0,25.51,25.6,25.51,25.55,1600.0
2013-10-11 10:50:00,25.55,25.59,25.53,25.56,1600.0,25.55,25.59,25.53,25.56,1600.0
2013-10-11 10:55:00,25.59,25.59,25.55,25.58,700.0,25.59,25.59,25.55,25.58,700.0
2013-10-11 11:00:00,25.57,25.68,25.57,25.68,800.0,25.57,25.68,25.57,25.68,800.0
2013-10-11 11:05:00,25.7,25.7,25.67,25.67,300.0,25.7,25.7,25.67,25.67,300.0
2013-10-11 11:10:00,25.7,25.74,25.7,25.74,600.0,25.7,25.74,25.7,25.74,600.0
2013-10-11 11:15:00,25.74,25.74,25.66,25.73,700.0,25.74,25.74,25.66,25.73,700.0
2013-10-11 11:20:00,25.66,25.75,25.64,25.75,900.0,25.66,25.75,25.64,25.75,900.0
2013-10-11 11:25:00,25.73,25.8,25.7,25.8,2100.0,25.73,25.8,25.7,25.8,2100.0
2013-10-11 11:30:00,25.73,25.93,25.73,25.74,6200.0,25.73,25.93,25.73,25.74,6200.0
2013-10-11 11:35:00,25.72,25.84,25.72,25.84,800.0,25.72,25.84,25.72,25.84,800.0
2013-10-11 11:40:00,25.84,25.84,25.84,25.84,100.0,25.84,25.84,25.84,25.84,100.0
2013-10-11 11:45:00,25.84,25.94,25.84,25.94,200.0,25.84,25.94,25.84,25.94,200.0
2013-10-11 11:50:00,25.86,25.98,25.86,25.98,1200.0,25.86,25.98,25.86,25.98,1200.0
2013-10-11 11:55:00,26.0,26.24,25.94,26.24,1700.0,26.0,26.24,25.94,26.24,1700.0
2013-10-11 12:00:00,26.21,26.24,26.19,26.24,2700.0,26.21,26.24,26.19,26.24,2700.0
2013-10-11 12:05:00,26.17,26.26,26.15,26.26,800.0,26.17,26.26,26.15,26.26,800.0
2013-10-11 12:10:00,26.27,26.27,26.27,26.27,100.0,26.27,26.27,26.27,26.27,100.0
2013-10-11 12:15:00,26.23,26.27,26.22,26.22,500.0,26.23,26.27,26.22,26.22,500.0
2013-10-11 12:20:00,26.37,26.37,26.37,26.37,100.0,26.37,26.37,26.37,26.37,100.0
2013-10-11 12:25:00,26.39,26.45,26.39,26.45,200.0,26.39,26.45,26.39,26.45,200.0
2013-10-11 12:30:00,26.45,26.45,26.38,26.38,1000.0,26.45,26.45,26.38,26.38,1000.0
2013-10-11 12:35:00,26.36,26.36,26.36,26.36,100.0,26.36,26.36,26.36,26.36,100.0
2013-10-11 12:40:00,26.39,26.48,26.39,26.48,200.0,26.39,26.48,26.39,26.48,200.0
2013-10-11 12:45:00,26.48,26.5,26.47,26.49,1500.0,26.48,26.5,26.47,26.49,1500.0
2013-10-11 12:50:00,26.5,26.57,26.45,26.56,11000.0,26.5,26.57,26.45,26.56,11000.0
2013-10-11 12:55:00,26.56,26.57,26.46,26.5,3300.0,26.56,26.57,26.46,26.5,3300.0
2013-10-11 13:00:00,26.56,26.56,26.5,26.52,1300.0,26.56,26.56,26.5,26.52,1300.0
2013-10-11 13:05:00,26.5,26.55,26.5,26.55,600.0,26.5,26.55,26.5,26.55,600.0
2013-10-11 13:10:00,26.49,26.53,26.49,26.52,600.0,26.49,26.53,26.49,26.52,600.0
2013-10-11 13:15:00,26.53,26.55,26.45,26.45,500.0,26.53,26.55,26.45,26.45,500.0
2013-10-11 13:20:00,26.55,26.55,26.45,26.45,1500.0,26.55,26.55,26.45,26.45,1500.0
2013-10-11 13:25:00,26.45,26.55,26.45,26.54,400.0,26.45,26.55,26.45,26.54,400.0
2013-10-11 13:30:00,26.54,26.54,26.54,26.54,0.0,26.54,26.54,26.54,26.54,0.0
2013-10-11 13:35:00,26.45,26.45,26.45,26.45,100.0,26.45,26.45,26.45,26.45,100.0
2013-10-11 13:40:00,26.45,26.45,26.45,26.45,100.0,26.45,26.45,26.45,26.45,100.0
2013-10-11 13:45:00,26.46,26.5,26.46,26.5,500.0,26.46,26.5,26.46,26.5,500.0
2013-10-11 13:50:00,26.45,26.6,26.45,26.6,300.0,26.45,26.6,26.45,26.6,300.0
2013-10-11 13:55:00,26.45,26.56,26.45,26.45,300.0,26.45,26.56,26.45,26.45,300.0
2013-10-11 14:00:00,26.45,26.57,26.45,26.52,2200.0,26.45,26.57,26.45,26.52,2200.0
2013-10-11 14:05:00,26.52,26.57,26.46,26.47,700.0,26.52,26.57,26.46,26.47,700.0
2013-10-11 14:10:00,26.59,26.6,26.46,26.48,2400.0,26.59,26.6,26.46,26.48,2400.0
2013-10-11 14:15:00,26.57,26.6,26.57,26.58,300.0,26.57,26.6,26.57,26.58,300.0
2013-10-11 14:20:00,26.6,26.6,26.55,26.55,400.0,26.6,26.6,26.55,26.55,400.0
2013-10-11 14:25:00,26.5,26.6,26.5,26.6,1900.0,26.5,26.6,26.5,26.6,1900.0
2013-10-11 14:30:00,26.49,26.49,26.49,26.49,100.0,26.49,26.49,26.49,26.49,100.0
2013-10-11 14:35:00,26.57,26.57,26.57,26.57,100.0,26.57,26.57,26.57,26.57,100.0
2013-10-11 14:40:00,26.57,26.65,26.47,26.51,30200.0,26.57,26.65,26.47,26.51,30200.0
2013-10-11 14:45:00,26.5,26.51,26.5,26.5,800.0,26.5,26.51,26.5,26.5,800.0
2013-10-11 14:50:00,26.5,26.58,26.5,26.53,400.0,26.5,26.58,26.5,26.53,400.0
2013-10-11 14:55:00,26.51,26.51,26.51,26.51,100.0,26.51,26.51,26.51,26.51,100.0
2013-10-11 15:00:00,26.51,26.51,26.51,26.51,0.0,26.51,26.51,26.51,26.51,0.0
2013-10-11 15:05:00,26.51,26.51,26.51,26.51,0.0,26.51,26.51,26.51,26.51,0.0
2013-10-11 15:10:00,26.5,26.52,26.5,26.52,700.0,26.5,26.52,26.5,26.52,700.0
2013-10-11 15:15:00,26.55,26.55,26.55,26.55,100.0,26.55,26.55,26.55,26.55,100.0
2013-10-11 15:20:00,26.5,26.52,26.5,26.5,2600.0,26.5,26.52,26.5,26.5,2600.0
2013-10-11 15:25:00,26.5,26.5,26.5,26.5,100.0,26.5,26.5,26.5,26.5,100.0
2013-10-11 15:30:00,26.6,26.65,26.6,26.65,1400.0,26.6,26.65,26.6,26.65,1400.0
2013-10-11 15:35:00,26.5,26.63,26.5,26.61,700.0,26.5,26.63,26.5,26.61,700.0
2013-10-11 15:40:00,26.6,26.6,26.55,26.55,5800.0,26.6,26.6,26.55,26.55,5800.0
2013-10-11 15:45:00,26.55,26.55,26.55,26.55,100.0,26.55,26.55,26.55,26.55,100.0
2013-10-11 15:50:00,26.55,26.62,26.52,26.62,24100.0,26.55,26.62,26.52,26.62,24100.0
2013-10-11 15:55:00,26.6,26.77,26.56,26.69,24800.0,26.6,26.77,26.56,26.69,24800.0
2013-10-14 09:30:00,26.4,26.4,26.0,26.0,700.0,26.4,26.4,26.0,26.0,700.0
2013-10-14 09:35:00,26.61,26.79,26.55,26.55,2000.0,26.61,26.79,26.55,26.55,2000.0
2013-10-14 09:40:00,26.55,26.8,26.55,26.79,900.0,26.55,26.8,26.55,26.79,900.0
2013-10-14 09:45:00,26.79,26.79,26.55,26.58,800.0,26.79,26.79,26.55,26.58,800.0
2013-10-14 09:50:00,26.58,26.58,26.58,26.58,0.0,26.58,26.58,26.58,26.58,0.0
2013-10-14 09:55:00,26.55,26.55,26.55,26.55,200.0,26.55,26.55,26.55,26.55,200.0
2013-10-14 10:00:00,26.56,26.56,26.56,26.56,100.0,26.56,26.56,26.56,26.56,100.0
2013-10-14 10:05:00,26.56,26.56,26.56,26.56,0.0,26.56,26.56,26.56,26.56,0.0
2013-10-14 10:10:00,26.62,26.7,26.62,26.7,1100.0,26.62,26.7,26.62,26.7,1100.0
2013-10-14 10:15:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2013-10-14 10:20:00,26.7,26.8,26.7,26.8,900.0,26.7,26.8,26.7,26.8,900.0
2013-10-14 10:25:00,26.78,26.81,26.74,26.81,500.0,26.78,26.81,26.74,26.81,500.0
2013-10-14 10:30:00,26.82,26.82,26.7,26.7,500.0,26.82,26.82,26.7,26.7,500.0
2013-10-14 10:35:00,26.81,26.81,26.7,26.8,600.0,26.81,26.81,26.7,26.8,600.0
2013-10-14 10:40:00,26.7,26.7,26.7,26.7,200.0,26.7,26.7,26.7,26.7,200.0
2013-10-14 10:45:00,26.7,26.77,26.7,26.74,1200.0,26.7,26.77,26.7,26.74,1200.0
2013-10-14 10:50:00,26.7,26.78,26.7,26.75,800.0,26.7,26.78,26.7,26.75,800.0
2013-10-14 10:55:00,26.78,26.78,26.75,26.75,300.0,26.78,26.78,26.75,26.75,300.0
2013-10-14 11:00:00,26.79,26.85,26.77,26.84,25200.0,26.79,26.85,26.77,26.84,25200.0
2013-10-14 11:05:00,26.82,26.84,26.82,26.82,3800.0,26.82,26.84,26.82,26.82,3800.0
2013-10-14 11:10:00,26.82,26.98,26.82,26.93,7900.0,26.82,26.98,26.82,26.93,7900.0
2013-10-14 11:15:00,26.89,26.89,26.8,26.82,1800.0,26.89,26.89,26.8,26.82,1800.0
2013-10-14 11:20:00,26.87,26.87,26.83,26.83,300.0,26.87,26.87,26.83,26.83,300.0
2013-10-14 11:25:00,26.78,26.82,26.77,26.82,1000.0,26.78,26.82,26.77,26.82,1000.0
2013-10-14 11:30:00,26.92,26.92,26.92,26.92,100.0,26.92,26.92,26.92,26.92,100.0
2013-10-14 11:35:00,26.92,27.2,26.88,27.1,5900.0,26.92,27.2,26.88,27.1,5900.0
2013-10-14 11:40:00,27.1,27.1,27.1,27.1,0.0,27.1,27.1,27.1,27.1,0.0
2013-10-14 11:45:00,27.07,27.07,27.07,27.07,100.0,27.07,27.07,27.07,27.07,100.0
2013-10-14 11:50:00,27.08,27.08,27.08,27.08,200.0,27.08,27.08,27.08,27.08,200.0
2013-10-14 11:55:00,27.08,27.08,27.08,27.08,0.0,27.08,27.08,27.08,27.08,0.0
2013-10-14 12:00:00,27.18,27.25,27.16,27.25,10500.0,27.18,27.25,27.16,27.25,10500.0
2013-10-14 12:05:00,27.16,27.21,27.11,27.21,1000.0,27.16,27.21,27.11,27.21,1000.0
2013-10-14 12:10:00,27.19,27.19,27.05,27.07,800.0,27.19,27.19,27.05,27.07,800.0
2013-10-14 12:15:00,27.17,27.18,27.17,27.17,600.0,27.17,27.18,27.17,27.17,600.0
2013-10-14 12:20:00,27.12,27.2,27.12,27.2,800.0,27.12,27.2,27.12,27.2,800.0
2013-10-14 12:25:00,27.1,27.2,27.1,27.1,500.0,27.1,27.2,27.1,27.1,500.0
2013-10-14 12:30:00,27.1,27.1,27.1,27.1,400.0,27.1,27.1,27.1,27.1,400.0
2013-10-14 12:35:00,27.11,27.27,27.08,27.27,7500.0,27.11,27.27,27.08,27.27,7500.0
2013-10-14 12:40:00,27.27,27.67,27.27,27.63,8800.0,27.27,27.67,27.27,27.63,8800.0
2013-10-14 12:45:00,27.67,27.67,27.47,27.47,1700.0,27.67,27.67,27.47,27.47,1700.0
2013-10-14 12:50:00,27.43,27.43,27.43,27.43,100.0,27.43,27.43,27.43,27.43,100.0
2013-10-14 12:55:00,27.45,27.45,27.45,27.45,100.0,27.45,27.45,27.45,27.45,100.0
2013-10-14 13:00:00,27.51,27.51,27.5,27.5,600.0,27.51,27.51,27.5,27.5,600.0
2013-10-14 13:05:00,27.5,27.5,27.5,27.5,700.0,27.5,27.5,27.5,27.5,700.0
2013-10-14 13:10:00,27.5,27.5,27.45,27.45,1100.0,27.5,27.5,27.45,27.45,1100.0
2013-10-14 13:15:00,27.5,27.5,27.49,27.49,9700.0,27.5,27.5,27.49,27.49,9700.0
2013-10-14 13:20:00,27.49,27.49,27.49,27.49,0.0,27.49,27.49,27.49,27.49,0.0
2013-10-14 13:25:00,27.49,27.49,27.41,27.41,300.0,27.49,27.49,27.41,27.41,300.0
2013-10-14 13:30:00,27.5,27.5,27.45,27.45,300.0,27.5,27.5,27.45,27.45,300.0
2013-10-14 13:35:00,27.45,27.45,27.45,27.45,0.0,27.45,27.45,27.45,27.45,0.0
2013-10-14 13:40:00,27.46,27.46,27.46,27.46,100.0,27.46,27.46,27.46,27.46,100.0
2013-10-14 13:45:00,27.46,27.46,27.46,27.46,0.0,27.46,27.46,27.46,27.46,0.0
2013-10-14 13:50:00,27.42,27.49,27.42,27.46,1200.0,27.42,27.49,27.42,27.46,1200.0
2013-10-14 13:55:00,27.46,27.46,27.46,27.46,0.0,27.46,27.46,27.46,27.46,0.0
2013-10-14 14:00:00,27.46,27.46,27.46,27.46,100.0,27.46,27.46,27.46,27.46,100.0
2013-10-14 14:05:00,27.49,27.5,27.45,27.5,1000.0,27.49,27.5,27.45,27.5,1000.0
2013-10-14 14:10:00,27.5,27.5,27.44,27.49,400.0,27.5,27.5,27.44,27.49,400.0
2013-10-14 14:15:00,27.49,27.49,27.49,27.49,0.0,27.49,27.49,27.49,27.49,0.0
2013-10-14 14:20:00,27.5,27.5,27.5,27.5,300.0,27.5,27.5,27.5,27.5,300.0
2013-10-14 14:25:00,27.5,27.5,27.5,27.5,0.0,27.5,27.5,27.5,27.5,0.0
2013-10-14 14:30:00,27.46,27.5,27.46,27.5,1200.0,27.46,27.5,27.46,27.5,1200.0
2013-10-14 14:35:00,27.5,27.5,27.5,27.5,0.0,27.5,27.5,27.5,27.5,0.0
2013-10-14 14:40:00,27.5,27.5,27.5,27.5,700.0,27.5,27.5,27.5,27.5,700.0
2013-10-14 14:45:00,27.49,27.5,27.49,27.49,1800.0,27.49,27.5,27.49,27.49,1800.0
2013-10-14 14:50:00,27.48,27.48,27.43,27.43,1300.0,27.48,27.48,27.43,27.43,1300.0
2013-10-14 14:55:00,27.49,27.49,27.48,27.48,300.0,27.49,27.49,27.48,27.48,300.0
2013-10-14 15:00:00,27.48,27.48,27.48,27.48,0.0,27.48,27.48,27.48,27.48,0.0
2013-10-14 15:05:00,27.48,27.48,27.48,27.48,0.0,27.48,27.48,27.48,27.48,0.0
2013-10-14 15:10:00,27.5,27.5,27.42,27.46,2000.0,27.5,27.5,27.42,27.46,2000.0
2013-10-14 15:15:00,27.45,27.45,27.44,27.45,500.0,27.45,27.45,27.44,27.45,500.0
2013-10-14 15:20:00,27.48,27.49,27.47,27.49,700.0,27.48,27.49,27.47,27.49,700.0
2013-10-14 15:25:00,27.49,27.5,27.49,27.49,20100.0,27.49,27.5,27.49,27.49,20100.0
2013-10-14 15:30:00,27.49,27.49,27.49,27.49,7100.0,27.49,27.49,27.49,27.49,7100.0
2013-10-14 15:35:00,27.5,27.5,27.49,27.5,500.0,27.5,27.5,27.49,27.5,500.0
2013-10-14 15:40:00,27.5,27.72,27.5,27.59,39900.0,27.5,27.72,27.5,27.59,39900.0
2013-10-14 15:45:00,27.59,27.62,27.56,27.59,8300.0,27.59,27.62,27.56,27.59,8300.0
2013-10-14 15:50:00,27.59,27.59,27.53,27.55,2500.0,27.59,27.59,27.53,27.55,2500.0
2013-10-14 15:55:00,27.54,27.58,27.48,27.56,45400.0,27.54,27.58,27.48,27.56,45400.0
2013-10-15 09:30:00,27.4,27.65,27.34,27.48,800.0,27.4,27.65,27.34,27.48,800.0
2013-10-15 09:35:00,27.44,27.44,27.44,27.44,100.0,27.44,27.44,27.44,27.44,100.0
2013-10-15 09:40:00,27.42,27.43,27.41,27.43,300.0,27.42,27.43,27.41,27.43,300.0
2013-10-15 09:45:00,27.28,27.28,27.1,27.1,900.0,27.28,27.28,27.1,27.1,900.0
2013-10-15 09:50:00,27.25,27.25,27.1,27.14,2300.0,27.25,27.25,27.1,27.14,2300.0
2013-10-15 09:55:00,27.14,27.14,27.14,27.14,0.0,27.14,27.14,27.14,27.14,0.0
2013-10-15 10:00:00,27.17,27.25,27.17,27.25,3200.0,27.17,27.25,27.17,27.25,3200.0
2013-10-15 10:05:00,27.25,27.33,27.17,27.17,1900.0,27.25,27.33,27.17,27.17,1900.0
2013-10-15 10:10:00,27.17,27.17,27.17,27.17,100.0,27.17,27.17,27.17,27.17,100.0
2013-10-15 10:15:00,27.17,27.17,27.17,27.17,0.0,27.17,27.17,27.17,27.17,0.0
2013-10-15 10:20:00,27.17,27.17,27.03,27.03,3600.0,27.17,27.17,27.03,27.03,3600.0
2013-10-15 10:25:00,27.03,27.03,27.0,27.0,1000.0,27.03,27.03,27.0,27.0,1000.0
2013-10-15 10:30:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-15 10:35:00,27.09,27.09,27.01,27.01,4400.0,27.09,27.09,27.01,27.01,4400.0
2013-10-15 10:40:00,27.14,27.17,27.01,27.17,7600.0,27.14,27.17,27.01,27.17,7600.0
2013-10-15 10:45:00,27.08,27.28,27.02,27.27,8500.0,27.08,27.28,27.02,27.27,8500.0
2013-10-15 10:50:00,27.27,27.27,27.27,27.27,500.0,27.27,27.27,27.27,27.27,500.0
2013-10-15 10:55:00,27.01,27.01,27.0,27.0,300.0,27.01,27.01,27.0,27.0,300.0
2013-10-15 11:00:00,27.05,27.05,27.05,27.05,100.0,27.05,27.05,27.05,27.05,100.0
2013-10-15 11:05:00,27.0,27.0,27.0,27.0,200.0,27.0,27.0,27.0,27.0,200.0
2013-10-15 11:10:00,27.0,27.0,26.83,26.83,900.0,27.0,27.0,26.83,26.83,900.0
2013-10-15 11:15:00,26.84,26.84,26.78,26.78,500.0,26.84,26.84,26.78,26.78,500.0
2013-10-15 11:20:00,26.8,26.8,26.78,26.78,1200.0,26.8,26.8,26.78,26.78,1200.0
2013-10-15 11:25:00,26.8,26.8,26.8,26.8,200.0,26.8,26.8,26.8,26.8,200.0
2013-10-15 11:30:00,26.8,26.8,26.8,26.8,0.0,26.8,26.8,26.8,26.8,0.0
2013-10-15 11:35:00,26.89,26.9,26.85,26.88,1500.0,26.89,26.9,26.85,26.88,1500.0
2013-10-15 11:40:00,26.85,27.0,26.82,27.0,6700.0,26.85,27.0,26.82,27.0,6700.0
2013-10-15 11:45:00,26.97,26.97,26.9,26.9,1100.0,26.97,26.97,26.9,26.9,1100.0
2013-10-15 11:50:00,26.98,27.04,26.98,27.04,400.0,26.98,27.04,26.98,27.04,400.0
2013-10-15 11:55:00,27.03,27.04,27.03,27.04,300.0,27.03,27.04,27.03,27.04,300.0
2013-10-15 12:00:00,27.04,27.04,27.04,27.04,0.0,27.04,27.04,27.04,27.04,0.0
2013-10-15 12:05:00,27.0,27.0,26.96,26.96,1900.0,27.0,27.0,26.96,26.96,1900.0
2013-10-15 12:10:00,27.05,27.05,27.0,27.0,200.0,27.05,27.05,27.0,27.0,200.0
2013-10-15 12:15:00,27.0,27.0,26.9,26.9,800.0,27.0,27.0,26.9,26.9,800.0
2013-10-15 12:20:00,26.98,27.06,26.98,27.06,1100.0,26.98,27.06,26.98,27.06,1100.0
2013-10-15 12:25:00,27.07,27.15,27.07,27.1,1200.0,27.07,27.15,27.07,27.1,1200.0
2013-10-15 12:30:00,27.16,27.16,27.16,27.16,400.0,27.16,27.16,27.16,27.16,400.0
2013-10-15 12:35:00,27.07,27.15,27.0,27.04,4600.0,27.07,27.15,27.0,27.04,4600.0
2013-10-15 12:40:00,27.12,27.19,27.12,27.19,1700.0,27.12,27.19,27.12,27.19,1700.0
2013-10-15 12:45:00,27.15,27.15,27.15,27.15,100.0,27.15,27.15,27.15,27.15,100.0
2013-10-15 12:50:00,27.24,27.24,27.14,27.14,200.0,27.24,27.24,27.14,27.14,200.0
2013-10-15 12:55:00,27.1,27.1,27.1,27.1,1900.0,27.1,27.1,27.1,27.1,1900.0
2013-10-15 13:00:00,27.1,27.1,27.1,27.1,0.0,27.1,27.1,27.1,27.1,0.0
2013-10-15 13:05:00,27.11,27.19,27.11,27.12,3400.0,27.11,27.19,27.11,27.12,3400.0
2013-10-15 13:10:00,27.13,27.35,27.13,27.35,1400.0,27.13,27.35,27.13,27.35,1400.0
2013-10-15 13:15:00,27.34,27.49,27.19,27.25,3700.0,27.34,27.49,27.19,27.25,3700.0
2013-10-15 13:20:00,27.27,27.27,27.27,27.27,800.0,27.27,27.27,27.27,27.27,800.0
2013-10-15 13:25:00,27.27,27.27,27.27,27.27,200.0,27.27,27.27,27.27,27.27,200.0
2013-10-15 13:30:00,27.27,27.27,27.27,27.27,0.0,27.27,27.27,27.27,27.27,0.0
2013-10-15 13:35:00,27.32,27.46,27.2,27.29,2900.0,27.32,27.46,27.2,27.29,2900.0
2013-10-15 13:40:00,27.26,27.26,27.26,27.26,100.0,27.26,27.26,27.26,27.26,100.0
2013-10-15 13:45:00,27.29,27.29,27.2,27.25,2600.0,27.29,27.29,27.2,27.25,2600.0
2013-10-15 13:50:00,27.25,27.45,27.25,27.33,3400.0,27.25,27.45,27.25,27.33,3400.0
2013-10-15 13:55:00,27.33,27.35,27.33,27.35,1100.0,27.33,27.35,27.33,27.35,1100.0
2013-10-15 14:00:00,27.37,27.37,27.28,27.32,1000.0,27.37,27.37,27.28,27.32,1000.0
2013-10-15 14:05:00,27.37,27.37,27.36,27.37,700.0,27.37,27.37,27.36,27.37,700.0
2013-10-15 14:10:00,27.37,27.39,27.26,27.39,2000.0,27.37,27.39,27.26,27.39,2000.0
2013-10-15 14:15:00,27.39,27.39,27.32,27.39,400.0,27.39,27.39,27.32,27.39,400.0
2013-10-15 14:20:00,27.39,27.49,27.39,27.49,600.0,27.39,27.49,27.39,27.49,600.0
2013-10-15 14:25:00,27.36,27.65,27.35,27.65,9000.0,27.36,27.65,27.35,27.65,9000.0
2013-10-15 14:30:00,27.65,27.69,27.51,27.64,4400.0,27.65,27.69,27.51,27.64,4400.0
2013-10-15 14:35:00,27.64,27.64,27.62,27.62,200.0,27.64,27.64,27.62,27.62,200.0
2013-10-15 14:40:00,27.49,27.54,27.49,27.54,1000.0,27.49,27.54,27.49,27.54,1000.0
2013-10-15 14:45:00,27.46,27.59,27.42,27.42,300.0,27.46,27.59,27.42,27.42,300.0
2013-10-15 14:50:00,27.4,27.4,27.33,27.33,700.0,27.4,27.4,27.33,27.33,700.0
2013-10-15 14:55:00,27.33,27.33,27.33,27.33,0.0,27.33,27.33,27.33,27.33,0.0
2013-10-15 15:00:00,27.42,27.54,27.36,27.36,2900.0,27.42,27.54,27.36,27.36,2900.0
2013-10-15 15:05:00,27.54,27.64,27.44,27.64,4500.0,27.54,27.64,27.44,27.64,4500.0
2013-10-15 15:10:00,27.63,27.68,27.53,27.53,1900.0,27.63,27.68,27.53,27.53,1900.0
2013-10-15 15:15:00,27.52,27.52,27.47,27.47,300.0,27.52,27.52,27.47,27.47,300.0
2013-10-15 15:20:00,27.45,27.45,27.21,27.44,2200.0,27.45,27.45,27.21,27.44,2200.0
2013-10-15 15:25:00,27.26,27.62,27.26,27.52,3000.0,27.26,27.62,27.26,27.52,3000.0
2013-10-15 15:30:00,27.52,27.7,27.47,27.7,6200.0,27.52,27.7,27.47,27.7,6200.0
2013-10-15 15:35:00,27.67,27.7,27.53,27.53,5000.0,27.67,27.7,27.53,27.53,5000.0
2013-10-15 15:40:00,27.59,27.7,27.51,27.64,3100.0,27.59,27.7,27.51,27.64,3100.0
2013-10-15 15:45:00,27.7,27.77,27.51,27.67,7400.0,27.7,27.77,27.51,27.67,7400.0
2013-10-15 15:50:00,27.65,27.82,27.65,27.76,8800.0,27.65,27.82,27.65,27.76,8800.0
2013-10-15 15:55:00,27.66,27.81,27.58,27.74,9100.0,27.66,27.81,27.58,27.74,9100.0
2013-10-16 09:30:00,28.0,28.0,27.5,27.75,1600.0,28.0,28.0,27.5,27.75,1600.0
2013-10-16 09:35:00,27.61,27.71,27.61,27.66,400.0,27.61,27.71,27.61,27.66,400.0
2013-10-16 09:40:00,27.75,27.75,27.75,27.75,200.0,27.75,27.75,27.75,27.75,200.0
2013-10-16 09:45:00,27.75,27.83,27.68,27.83,1800.0,27.75,27.83,27.68,27.83,1800.0
2013-10-16 09:50:00,27.83,27.83,27.83,27.83,300.0,27.83,27.83,27.83,27.83,300.0
2013-10-16 09:55:00,27.75,27.75,27.7,27.7,500.0,27.75,27.75,27.7,27.7,500.0
2013-10-16 10:00:00,27.7,27.7,27.7,27.7,0.0,27.7,27.7,27.7,27.7,0.0
2013-10-16 10:05:00,27.64,27.64,27.64,27.64,100.0,27.64,27.64,27.64,27.64,100.0
2013-10-16 10:10:00,27.64,27.64,27.64,27.64,0.0,27.64,27.64,27.64,27.64,0.0
2013-10-16 10:15:00,27.81,27.81,27.81,27.81,100.0,27.81,27.81,27.81,27.81,100.0
2013-10-16 10:20:00,27.76,27.76,27.66,27.66,1400.0,27.76,27.76,27.66,27.66,1400.0
2013-10-16 10:25:00,27.64,27.64,27.64,27.64,100.0,27.64,27.64,27.64,27.64,100.0
2013-10-16 10:30:00,27.58,27.7,27.56,27.62,800.0,27.58,27.7,27.56,27.62,800.0
2013-10-16 10:35:00,27.57,27.57,27.57,27.57,400.0,27.57,27.57,27.57,27.57,400.0
2013-10-16 10:40:00,27.55,27.55,27.5,27.51,600.0,27.55,27.55,27.5,27.51,600.0
2013-10-16 10:45:00,27.49,27.49,27.08,27.08,3800.0,27.49,27.49,27.08,27.08,3800.0
2013-10-16 10:50:00,27.31,27.34,27.31,27.34,300.0,27.31,27.34,27.31,27.34,300.0
2013-10-16 10:55:00,27.4,27.56,27.4,27.56,300.0,27.4,27.56,27.4,27.56,300.0
2013-10-16 11:00:00,27.53,27.53,27.5,27.5,300.0,27.53,27.53,27.5,27.5,300.0
2013-10-16 11:05:00,27.5,27.5,27.43,27.5,900.0,27.5,27.5,27.43,27.5,900.0
2013-10-16 11:10:00,27.38,27.5,27.29,27.49,6900.0,27.38,27.5,27.29,27.49,6900.0
2013-10-16 11:15:00,27.43,27.44,27.43,27.44,900.0,27.43,27.44,27.43,27.44,900.0
2013-10-16 11:20:00,27.43,27.45,27.28,27.42,2900.0,27.43,27.45,27.28,27.42,2900.0
2013-10-16 11:25:00,27.42,27.42,27.42,27.42,0.0,27.42,27.42,27.42,27.42,0.0
2013-10-16 11:30:00,27.21,27.21,27.21,27.21,1000.0,27.21,27.21,27.21,27.21,1000.0
2013-10-16 11:35:00,27.15,27.15,27.15,27.15,100.0,27.15,27.15,27.15,27.15,100.0
2013-10-16 11:40:00,27.16,27.16,27.16,27.16,400.0,27.16,27.16,27.16,27.16,400.0
2013-10-16 11:45:00,27.16,27.16,27.16,27.16,0.0,27.16,27.16,27.16,27.16,0.0
2013-10-16 11:50:00,27.16,27.16,27.16,27.16,0.0,27.16,27.16,27.16,27.16,0.0
2013-10-16 11:55:00,27.25,27.26,27.16,27.26,1500.0,27.25,27.26,27.16,27.26,1500.0
2013-10-16 12:00:00,27.2,27.36,27.2,27.36,900.0,27.2,27.36,27.2,27.36,900.0
2013-10-16 12:05:00,27.25,27.27,27.22,27.27,700.0,27.25,27.27,27.22,27.27,700.0
2013-10-16 12:10:00,27.3,27.3,27.22,27.22,200.0,27.3,27.3,27.22,27.22,200.0
2013-10-16 12:15:00,27.22,27.22,27.22,27.22,0.0,27.22,27.22,27.22,27.22,0.0
2013-10-16 12:20:00,27.22,27.22,27.22,27.22,0.0,27.22,27.22,27.22,27.22,0.0
2013-10-16 12:25:00,27.22,27.22,27.22,27.22,0.0,27.22,27.22,27.22,27.22,0.0
2013-10-16 12:30:00,27.22,27.22,27.22,27.22,0.0,27.22,27.22,27.22,27.22,0.0
2013-10-16 12:35:00,27.22,27.22,27.22,27.22,0.0,27.22,27.22,27.22,27.22,0.0
2013-10-16 12:40:00,27.24,27.24,27.24,27.24,700.0,27.24,27.24,27.24,27.24,700.0
2013-10-16 12:45:00,27.24,27.24,27.24,27.24,0.0,27.24,27.24,27.24,27.24,0.0
2013-10-16 12:50:00,27.36,27.36,27.33,27.36,1500.0,27.36,27.36,27.33,27.36,1500.0
2013-10-16 12:55:00,27.36,27.37,27.35,27.35,3300.0,27.36,27.37,27.35,27.35,3300.0
2013-10-16 13:00:00,27.35,27.35,27.35,27.35,1200.0,27.35,27.35,27.35,27.35,1200.0
2013-10-16 13:05:00,27.35,27.35,27.35,27.35,0.0,27.35,27.35,27.35,27.35,0.0
2013-10-16 13:10:00,27.35,27.35,27.35,27.35,0.0,27.35,27.35,27.35,27.35,0.0
2013-10-16 13:15:00,27.23,27.23,27.23,27.23,200.0,27.23,27.23,27.23,27.23,200.0
2013-10-16 13:20:00,27.23,27.23,27.23,27.23,0.0,27.23,27.23,27.23,27.23,0.0
2013-10-16 13:25:00,27.23,27.35,27.23,27.35,700.0,27.23,27.35,27.23,27.35,700.0
2013-10-16 13:30:00,27.3,27.3,27.28,27.28,400.0,27.3,27.3,27.28,27.28,400.0
2013-10-16 13:35:00,27.29,27.29,27.26,27.26,200.0,27.29,27.29,27.26,27.26,200.0
2013-10-16 13:40:00,27.32,27.32,27.32,27.32,200.0,27.32,27.32,27.32,27.32,200.0
2013-10-16 13:45:00,27.33,27.33,27.28,27.28,600.0,27.33,27.33,27.28,27.28,600.0
2013-10-16 13:50:00,27.3,27.3,27.26,27.26,10100.0,27.3,27.3,27.26,27.26,10100.0
2013-10-16 13:55:00,27.26,27.26,27.26,27.26,0.0,27.26,27.26,27.26,27.26,0.0
2013-10-16 14:00:00,27.26,27.26,27.26,27.26,0.0,27.26,27.26,27.26,27.26,0.0
2013-10-16 14:05:00,27.33,27.33,27.26,27.26,300.0,27.33,27.33,27.26,27.26,300.0
2013-10-16 14:10:00,27.26,27.26,27.26,27.26,0.0,27.26,27.26,27.26,27.26,0.0
2013-10-16 14:15:00,27.32,27.32,27.32,27.32,100.0,27.32,27.32,27.32,27.32,100.0
2013-10-16 14:20:00,27.28,27.28,27.28,27.28,100.0,27.28,27.28,27.28,27.28,100.0
2013-10-16 14:25:00,27.25,27.25,27.19,27.19,900.0,27.25,27.25,27.19,27.19,900.0
2013-10-16 14:30:00,27.19,27.25,27.19,27.19,1000.0,27.19,27.25,27.19,27.19,1000.0
2013-10-16 14:35:00,27.17,27.17,27.13,27.13,800.0,27.17,27.17,27.13,27.13,800.0
2013-10-16 14:40:00,27.15,27.15,27.15,27.15,100.0,27.15,27.15,27.15,27.15,100.0
2013-10-16 14:45:00,27.24,27.24,27.24,27.24,100.0,27.24,27.24,27.24,27.24,100.0
2013-10-16 14:50:00,27.2,27.2,27.2,27.2,100.0,27.2,27.2,27.2,27.2,100.0
2013-10-16 14:55:00,27.2,27.2,27.2,27.2,300.0,27.2,27.2,27.2,27.2,300.0
2013-10-16 15:00:00,27.2,27.2,27.2,27.2,0.0,27.2,27.2,27.2,27.2,0.0
2013-10-16 15:05:00,27.19,27.19,27.16,27.16,200.0,27.19,27.19,27.16,27.16,200.0
2013-10-16 15:10:00,27.21,27.3,27.21,27.3,1800.0,27.21,27.3,27.21,27.3,1800.0
2013-10-16 15:15:00,27.28,27.35,27.28,27.35,200.0,27.28,27.35,27.28,27.35,200.0
2013-10-16 15:20:00,27.35,27.35,27.35,27.35,0.0,27.35,27.35,27.35,27.35,0.0
2013-10-16 15:25:00,27.35,27.35,27.35,27.35,400.0,27.35,27.35,27.35,27.35,400.0
2013-10-16 15:30:00,27.35,27.35,27.35,27.35,100.0,27.35,27.35,27.35,27.35,100.0
2013-10-16 15:35:00,27.28,27.28,27.28,27.28,900.0,27.28,27.28,27.28,27.28,900.0
2013-10-16 15:40:00,27.28,27.29,27.22,27.25,4200.0,27.28,27.29,27.22,27.25,4200.0
2013-10-16 15:45:00,27.25,27.25,27.22,27.22,5800.0,27.25,27.25,27.22,27.22,5800.0
2013-10-16 15:50:00,27.25,27.25,27.22,27.25,5200.0,27.25,27.25,27.22,27.25,5200.0
2013-10-16 15:55:00,27.24,27.34,27.22,27.33,96600.0,27.24,27.34,27.22,27.33,96600.0
2013-10-17 09:30:00,27.37,27.41,27.03,27.03,2000.0,27.37,27.41,27.03,27.03,2000.0
2013-10-17 09:35:00,27.03,27.03,27.03,27.03,0.0,27.03,27.03,27.03,27.03,0.0
2013-10-17 09:40:00,27.38,27.4,27.25,27.4,1000.0,27.38,27.4,27.25,27.4,1000.0
2013-10-17 09:45:00,27.43,27.43,27.43,27.43,200.0,27.43,27.43,27.43,27.43,200.0
2013-10-17 09:50:00,27.43,27.62,27.36,27.62,800.0,27.43,27.62,27.36,27.62,800.0
2013-10-17 09:55:00,27.62,27.62,27.62,27.62,0.0,27.62,27.62,27.62,27.62,0.0
2013-10-17 10:00:00,27.51,27.62,27.46,27.62,1100.0,27.51,27.62,27.46,27.62,1100.0
2013-10-17 10:05:00,27.5,27.6,27.5,27.6,3600.0,27.5,27.6,27.5,27.6,3600.0
2013-10-17 10:10:00,27.61,27.61,27.5,27.5,1000.0,27.61,27.61,27.5,27.5,1000.0
2013-10-17 10:15:00,27.5,27.5,27.5,27.5,600.0,27.5,27.5,27.5,27.5,600.0
2013-10-17 10:20:00,27.59,27.62,27.59,27.62,1300.0,27.59,27.62,27.59,27.62,1300.0
2013-10-17 10:25:00,27.6,27.6,27.6,27.6,600.0,27.6,27.6,27.6,27.6,600.0
2013-10-17 10:30:00,27.61,27.62,27.6,27.6,300.0,27.61,27.62,27.6,27.6,300.0
2013-10-17 10:35:00,27.6,27.61,27.55,27.55,1300.0,27.6,27.61,27.55,27.55,1300.0
2013-10-17 10:40:00,27.6,27.6,27.6,27.6,200.0,27.6,27.6,27.6,27.6,200.0
2013-10-17 10:45:00,27.56,27.56,27.55,27.55,1000.0,27.56,27.56,27.55,27.55,1000.0
2013-10-17 10:50:00,27.55,27.55,27.55,27.55,200.0,27.55,27.55,27.55,27.55,200.0
2013-10-17 10:55:00,27.6,27.6,27.6,27.6,100.0,27.6,27.6,27.6,27.6,100.0
2013-10-17 11:00:00,27.64,27.64,27.64,27.64,100.0,27.64,27.64,27.64,27.64,100.0
2013-10-17 11:05:00,27.62,27.62,27.6,27.6,1600.0,27.62,27.62,27.6,27.6,1600.0
2013-10-17 11:10:00,27.62,27.62,27.6,27.6,300.0,27.62,27.62,27.6,27.6,300.0
2013-10-17 11:15:00,27.6,27.6,27.56,27.6,1700.0,27.6,27.6,27.56,27.6,1700.0
2013-10-17 11:20:00,27.56,27.6,27.56,27.6,1200.0,27.56,27.6,27.56,27.6,1200.0
2013-10-17 11:25:00,27.64,27.64,27.6,27.6,1100.0,27.64,27.64,27.6,27.6,1100.0
2013-10-17 11:30:00,27.6,27.6,27.6,27.6,1500.0,27.6,27.6,27.6,27.6,1500.0
2013-10-17 11:35:00,27.6,27.6,27.53,27.57,600.0,27.6,27.6,27.53,27.57,600.0
2013-10-17 11:40:00,27.5,27.5,27.5,27.5,100.0,27.5,27.5,27.5,27.5,100.0
2013-10-17 11:45:00,27.47,27.47,27.47,27.47,100.0,27.47,27.47,27.47,27.47,100.0
2013-10-17 11:50:00,27.37,27.46,27.37,27.46,1000.0,27.37,27.46,27.37,27.46,1000.0
2013-10-17 11:55:00,27.46,27.46,27.46,27.46,0.0,27.46,27.46,27.46,27.46,0.0
2013-10-17 12:00:00,27.46,27.46,27.46,27.46,0.0,27.46,27.46,27.46,27.46,0.0
2013-10-17 12:05:00,27.46,27.46,27.46,27.46,0.0,27.46,27.46,27.46,27.46,0.0
2013-10-17 12:10:00,27.46,27.46,27.46,27.46,0.0,27.46,27.46,27.46,27.46,0.0
2013-10-17 12:15:00,27.38,27.38,27.2,27.2,400.0,27.38,27.38,27.2,27.2,400.0
2013-10-17 12:20:00,27.31,27.31,27.19,27.19,900.0,27.31,27.31,27.19,27.19,900.0
2013-10-17 12:25:00,27.18,27.18,27.07,27.07,600.0,27.18,27.18,27.07,27.07,600.0
2013-10-17 12:30:00,27.01,27.04,26.99,26.99,2300.0,27.01,27.04,26.99,26.99,2300.0
2013-10-17 12:35:00,27.0,27.0,26.99,26.99,1000.0,27.0,27.0,26.99,26.99,1000.0
2013-10-17 12:40:00,26.99,26.99,26.8,26.8,700.0,26.99,26.99,26.8,26.8,700.0
2013-10-17 12:45:00,26.8,26.8,26.8,26.8,0.0,26.8,26.8,26.8,26.8,0.0
2013-10-17 12:50:00,26.8,26.8,26.8,26.8,0.0,26.8,26.8,26.8,26.8,0.0
2013-10-17 12:55:00,26.77,26.77,26.77,26.77,200.0,26.77,26.77,26.77,26.77,200.0
2013-10-17 13:00:00,26.77,26.77,26.77,26.77,100.0,26.77,26.77,26.77,26.77,100.0
2013-10-17 13:05:00,26.77,26.77,26.77,26.77,0.0,26.77,26.77,26.77,26.77,0.0
2013-10-17 13:10:00,26.87,27.03,26.82,27.03,6700.0,26.87,27.03,26.82,27.03,6700.0
2013-10-17 13:15:00,27.04,27.67,27.04,27.15,21800.0,27.04,27.67,27.04,27.15,21800.0
2013-10-17 13:20:00,27.15,27.15,27.15,27.15,0.0,27.15,27.15,27.15,27.15,0.0
2013-10-17 13:25:00,27.15,27.15,27.15,27.15,0.0,27.15,27.15,27.15,27.15,0.0
2013-10-17 13:30:00,27.2,27.2,27.07,27.07,600.0,27.2,27.2,27.07,27.07,600.0
2013-10-17 13:35:00,27.07,27.07,27.07,27.07,0.0,27.07,27.07,27.07,27.07,0.0
2013-10-17 13:40:00,27.07,27.11,27.0,27.09,8300.0,27.07,27.11,27.0,27.09,8300.0
2013-10-17 13:45:00,27.09,27.09,27.09,27.09,0.0,27.09,27.09,27.09,27.09,0.0
2013-10-17 13:50:00,27.04,27.04,27.03,27.03,300.0,27.04,27.04,27.03,27.03,300.0
2013-10-17 13:55:00,26.97,26.97,26.93,26.94,300.0,26.97,26.97,26.93,26.94,300.0
2013-10-17 14:00:00,26.81,26.89,26.8,26.84,3500.0,26.81,26.89,26.8,26.84,3500.0
2013-10-17 14:05:00,26.8,26.81,26.77,26.81,27000.0,26.8,26.81,26.77,26.81,27000.0
2013-10-17 14:10:00,26.8,26.8,26.8,26.8,200.0,26.8,26.8,26.8,26.8,200.0
2013-10-17 14:15:00,26.8,26.8,26.8,26.8,0.0,26.8,26.8,26.8,26.8,0.0
2013-10-17 14:20:00,26.7,26.7,26.7,26.7,100.0,26.7,26.7,26.7,26.7,100.0
2013-10-17 14:25:00,26.71,26.8,26.7,26.75,1800.0,26.71,26.8,26.7,26.75,1800.0
2013-10-17 14:30:00,26.75,26.75,26.75,26.75,0.0,26.75,26.75,26.75,26.75,0.0
2013-10-17 14:35:00,26.76,26.76,26.76,26.76,100.0,26.76,26.76,26.76,26.76,100.0
2013-10-17 14:40:00,26.76,26.76,26.76,26.76,0.0,26.76,26.76,26.76,26.76,0.0
2013-10-17 14:45:00,26.72,26.79,26.7,26.79,1300.0,26.72,26.79,26.7,26.79,1300.0
2013-10-17 14:50:00,26.79,26.79,26.79,26.79,0.0,26.79,26.79,26.79,26.79,0.0
2013-10-17 14:55:00,26.79,26.79,26.79,26.79,0.0,26.79,26.79,26.79,26.79,0.0
2013-10-17 15:00:00,26.7,26.7,26.7,26.7,200.0,26.7,26.7,26.7,26.7,200.0
2013-10-17 15:05:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2013-10-17 15:10:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2013-10-17 15:15:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2013-10-17 15:20:00,26.78,26.8,26.78,26.8,1000.0,26.78,26.8,26.78,26.8,1000.0
2013-10-17 15:25:00,26.78,26.78,26.78,26.78,200.0,26.78,26.78,26.78,26.78,200.0
2013-10-17 15:30:00,26.78,26.78,26.78,26.78,0.0,26.78,26.78,26.78,26.78,0.0
2013-10-17 15:35:00,26.8,27.02,26.77,26.83,21900.0,26.8,27.02,26.77,26.83,21900.0
2013-10-17 15:40:00,26.83,26.86,26.75,26.75,2300.0,26.83,26.86,26.75,26.75,2300.0
2013-10-17 15:45:00,26.77,26.77,26.75,26.75,700.0,26.77,26.77,26.75,26.75,700.0
2013-10-17 15:50:00,26.75,26.79,26.69,26.79,1000.0,26.75,26.79,26.69,26.79,1000.0
2013-10-17 15:55:00,26.75,26.8,26.72,26.73,10300.0,26.75,26.8,26.72,26.73,10300.0
2013-10-18 09:30:00,26.85,26.85,26.85,26.85,5800.0,26.85,26.85,26.85,26.85,5800.0
2013-10-18 09:35:00,26.95,26.95,26.95,26.95,100.0,26.95,26.95,26.95,26.95,100.0
2013-10-18 09:40:00,26.95,26.95,26.95,26.95,0.0,26.95,26.95,26.95,26.95,0.0
2013-10-18 09:45:00,27.0,27.0,27.0,27.0,300.0,27.0,27.0,27.0,27.0,300.0
2013-10-18 09:50:00,26.96,26.96,26.96,26.96,100.0,26.96,26.96,26.96,26.96,100.0
2013-10-18 09:55:00,26.96,26.98,26.96,26.96,1400.0,26.96,26.98,26.96,26.96,1400.0
2013-10-18 10:00:00,27.0,27.0,26.86,26.86,13500.0,27.0,27.0,26.86,26.86,13500.0
2013-10-18 10:05:00,26.86,26.86,26.85,26.85,400.0,26.86,26.86,26.85,26.85,400.0
2013-10-18 10:10:00,26.82,26.82,26.74,26.74,200.0,26.82,26.82,26.74,26.74,200.0
2013-10-18 10:15:00,26.69,26.77,26.65,26.66,7000.0,26.69,26.77,26.65,26.66,7000.0
2013-10-18 10:20:00,26.7,26.7,26.64,26.64,600.0,26.7,26.7,26.64,26.64,600.0
2013-10-18 10:25:00,26.78,26.78,26.61,26.61,700.0,26.78,26.78,26.61,26.61,700.0
2013-10-18 10:30:00,26.78,26.96,26.75,26.9,2300.0,26.78,26.96,26.75,26.9,2300.0
2013-10-18 10:35:00,26.91,26.91,26.91,26.91,100.0,26.91,26.91,26.91,26.91,100.0
2013-10-18 10:40:00,26.91,26.91,26.91,26.91,0.0,26.91,26.91,26.91,26.91,0.0
2013-10-18 10:45:00,26.8,26.8,26.77,26.77,600.0,26.8,26.8,26.77,26.77,600.0
2013-10-18 10:50:00,26.76,26.76,26.76,26.76,100.0,26.76,26.76,26.76,26.76,100.0
2013-10-18 10:55:00,26.77,26.83,26.77,26.83,300.0,26.77,26.83,26.77,26.83,300.0
2013-10-18 11:00:00,26.83,26.83,26.83,26.83,0.0,26.83,26.83,26.83,26.83,0.0
2013-10-18 11:05:00,26.83,26.83,26.7,26.7,300.0,26.83,26.83,26.7,26.7,300.0
2013-10-18 11:10:00,26.76,26.8,26.76,26.8,50100.0,26.76,26.8,26.76,26.8,50100.0
2013-10-18 11:15:00,26.8,26.8,26.8,26.8,0.0,26.8,26.8,26.8,26.8,0.0
2013-10-18 11:20:00,26.78,26.78,26.78,26.78,200.0,26.78,26.78,26.78,26.78,200.0
2013-10-18 11:25:00,26.73,26.78,26.73,26.78,300.0,26.73,26.78,26.73,26.78,300.0
2013-10-18 11:30:00,26.74,26.78,26.74,26.77,2100.0,26.74,26.78,26.74,26.77,2100.0
2013-10-18 11:35:00,26.9,26.9,26.84,26.84,1100.0,26.9,26.9,26.84,26.84,1100.0
2013-10-18 11:40:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2013-10-18 11:45:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2013-10-18 11:50:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2013-10-18 11:55:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2013-10-18 12:00:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2013-10-18 12:05:00,26.78,26.85,26.78,26.85,500.0,26.78,26.85,26.78,26.85,500.0
2013-10-18 12:10:00,26.85,26.85,26.85,26.85,0.0,26.85,26.85,26.85,26.85,0.0
2013-10-18 12:15:00,26.95,26.97,26.82,26.83,1800.0,26.95,26.97,26.82,26.83,1800.0
2013-10-18 12:20:00,26.86,26.86,26.86,26.86,300.0,26.86,26.86,26.86,26.86,300.0
2013-10-18 12:25:00,26.9,27.0,26.9,27.0,300.0,26.9,27.0,26.9,27.0,300.0
2013-10-18 12:30:00,26.95,27.0,26.9,26.9,15200.0,26.95,27.0,26.9,26.9,15200.0
2013-10-18 12:35:00,26.9,26.9,26.9,26.9,0.0,26.9,26.9,26.9,26.9,0.0
2013-10-18 12:40:00,26.9,26.9,26.9,26.9,0.0,26.9,26.9,26.9,26.9,0.0
2013-10-18 12:45:00,26.82,27.0,26.82,26.96,2800.0,26.82,27.0,26.82,26.96,2800.0
2013-10-18 12:50:00,26.95,26.95,26.95,26.95,100.0,26.95,26.95,26.95,26.95,100.0
2013-10-18 12:55:00,26.95,26.95,26.95,26.95,0.0,26.95,26.95,26.95,26.95,0.0
2013-10-18 13:00:00,26.79,26.79,26.75,26.75,300.0,26.79,26.79,26.75,26.75,300.0
2013-10-18 13:05:00,26.75,26.75,26.75,26.75,0.0,26.75,26.75,26.75,26.75,0.0
2013-10-18 13:10:00,26.75,26.75,26.75,26.75,0.0,26.75,26.75,26.75,26.75,0.0
2013-10-18 13:15:00,26.75,26.75,26.75,26.75,0.0,26.75,26.75,26.75,26.75,0.0
2013-10-18 13:20:00,26.8,26.83,26.7,26.7,400.0,26.8,26.83,26.7,26.7,400.0
2013-10-18 13:25:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2013-10-18 13:30:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2013-10-18 13:35:00,26.62,26.63,26.61,26.63,1100.0,26.62,26.63,26.61,26.63,1100.0
2013-10-18 13:40:00,26.62,26.66,26.49,26.59,206900.0,26.62,26.66,26.49,26.59,206900.0
2013-10-18 13:45:00,26.57,26.57,26.41,26.51,4600.0,26.57,26.57,26.41,26.51,4600.0
2013-10-18 13:50:00,26.41,26.41,26.3,26.32,3400.0,26.41,26.41,26.3,26.32,3400.0
2013-10-18 13:55:00,26.3,26.4,26.3,26.33,800.0,26.3,26.4,26.3,26.33,800.0
2013-10-18 14:00:00,26.3,26.35,26.3,26.3,900.0,26.3,26.35,26.3,26.3,900.0
2013-10-18 14:05:00,26.33,26.33,26.33,26.33,100.0,26.33,26.33,26.33,26.33,100.0
2013-10-18 14:10:00,26.33,26.33,26.3,26.33,2200.0,26.33,26.33,26.3,26.33,2200.0
2013-10-18 14:15:00,26.32,26.36,26.31,26.36,300.0,26.32,26.36,26.31,26.36,300.0
2013-10-18 14:20:00,26.4,26.57,26.4,26.57,700.0,26.4,26.57,26.4,26.57,700.0
2013-10-18 14:25:00,26.5,26.5,26.42,26.44,500.0,26.5,26.5,26.42,26.44,500.0
2013-10-18 14:30:00,26.41,26.41,26.41,26.41,200.0,26.41,26.41,26.41,26.41,200.0
2013-10-18 14:35:00,26.4,26.4,26.4,26.4,100.0,26.4,26.4,26.4,26.4,100.0
2013-10-18 14:40:00,26.48,26.48,26.48,26.48,800.0,26.48,26.48,26.48,26.48,800.0
2013-10-18 14:45:00,26.51,26.51,26.51,26.51,100.0,26.51,26.51,26.51,26.51,100.0
2013-10-18 14:50:00,26.51,26.51,26.46,26.46,300.0,26.51,26.51,26.46,26.46,300.0
2013-10-18 14:55:00,26.6,26.6,26.57,26.57,200.0,26.6,26.6,26.57,26.57,200.0
2013-10-18 15:00:00,26.51,26.51,26.51,26.51,100.0,26.51,26.51,26.51,26.51,100.0
2013-10-18 15:05:00,26.61,26.62,26.49,26.62,500.0,26.61,26.62,26.49,26.62,500.0
2013-10-18 15:10:00,26.53,26.53,26.46,26.52,300.0,26.53,26.53,26.46,26.52,300.0
2013-10-18 15:15:00,26.51,26.51,26.51,26.51,100.0,26.51,26.51,26.51,26.51,100.0
2013-10-18 15:20:00,26.51,26.51,26.51,26.51,100.0,26.51,26.51,26.51,26.51,100.0
2013-10-18 15:25:00,26.49,26.49,26.49,26.49,100.0,26.49,26.49,26.49,26.49,100.0
2013-10-18 15:30:00,26.66,26.66,26.66,26.66,100.0,26.66,26.66,26.66,26.66,100.0
2013-10-18 15:35:00,26.66,26.66,26.66,26.66,0.0,26.66,26.66,26.66,26.66,0.0
2013-10-18 15:40:00,26.48,26.58,26.41,26.41,1900.0,26.48,26.58,26.41,26.41,1900.0
2013-10-18 15:45:00,26.43,26.44,26.33,26.33,2000.0,26.43,26.44,26.33,26.33,2000.0
2013-10-18 15:50:00,26.36,26.41,26.24,26.3,12400.0,26.36,26.41,26.24,26.3,12400.0
2013-10-18 15:55:00,26.28,26.47,26.28,26.45,6800.0,26.28,26.47,26.28,26.45,6800.0
2013-10-21 09:30:00,26.0,26.9,26.0,26.9,5500.0,26.0,26.9,26.0,26.9,5500.0
2013-10-21 09:35:00,27.0,27.25,26.89,26.89,6800.0,27.0,27.25,26.89,26.89,6800.0
2013-10-21 09:40:00,26.89,27.17,26.89,26.97,12200.0,26.89,27.17,26.89,26.97,12200.0
2013-10-21 09:45:00,27.0,27.0,26.95,27.0,700.0,27.0,27.0,26.95,27.0,700.0
2013-10-21 09:50:00,27.0,27.0,26.92,26.95,1000.0,27.0,27.0,26.92,26.95,1000.0
2013-10-21 09:55:00,26.83,26.88,26.71,26.71,800.0,26.83,26.88,26.71,26.71,800.0
2013-10-21 10:00:00,26.83,26.88,26.8,26.88,400.0,26.83,26.88,26.8,26.88,400.0
2013-10-21 10:05:00,26.89,26.89,26.85,26.85,300.0,26.89,26.89,26.85,26.85,300.0
2013-10-21 10:10:00,26.85,26.88,26.85,26.88,200.0,26.85,26.88,26.85,26.88,200.0
2013-10-21 10:15:00,26.86,26.86,26.85,26.85,300.0,26.86,26.86,26.85,26.85,300.0
2013-10-21 10:20:00,26.68,26.73,26.68,26.73,200.0,26.68,26.73,26.68,26.73,200.0
2013-10-21 10:25:00,26.72,26.72,26.62,26.62,600.0,26.72,26.72,26.62,26.62,600.0
2013-10-21 10:30:00,26.62,26.62,26.62,26.62,0.0,26.62,26.62,26.62,26.62,0.0
2013-10-21 10:35:00,26.73,26.73,26.44,26.44,200.0,26.73,26.73,26.44,26.44,200.0
2013-10-21 10:40:00,26.43,26.43,26.27,26.27,200.0,26.43,26.43,26.27,26.27,200.0
2013-10-21 10:45:00,26.42,26.52,26.42,26.52,300.0,26.42,26.52,26.42,26.52,300.0
2013-10-21 10:50:00,26.38,26.38,26.23,26.23,200.0,26.38,26.38,26.23,26.23,200.0
2013-10-21 10:55:00,26.31,26.31,26.01,26.01,200.0,26.31,26.31,26.01,26.01,200.0
2013-10-21 11:00:00,26.01,26.01,26.01,26.01,0.0,26.01,26.01,26.01,26.01,0.0
2013-10-21 11:05:00,26.01,26.2,26.01,26.2,200.0,26.01,26.2,26.01,26.2,200.0
2013-10-21 11:10:00,26.2,26.2,26.2,26.2,0.0,26.2,26.2,26.2,26.2,0.0
2013-10-21 11:15:00,26.17,26.18,26.17,26.18,300.0,26.17,26.18,26.17,26.18,300.0
2013-10-21 11:20:00,26.18,26.18,26.18,26.18,0.0,26.18,26.18,26.18,26.18,0.0
2013-10-21 11:25:00,26.18,26.18,26.18,26.18,0.0,26.18,26.18,26.18,26.18,0.0
2013-10-21 11:30:00,26.18,26.18,26.18,26.18,0.0,26.18,26.18,26.18,26.18,0.0
2013-10-21 11:35:00,26.23,26.53,26.23,26.53,400.0,26.23,26.53,26.23,26.53,400.0
2013-10-21 11:40:00,26.53,26.53,26.53,26.53,0.0,26.53,26.53,26.53,26.53,0.0
2013-10-21 11:45:00,26.53,26.53,26.53,26.53,0.0,26.53,26.53,26.53,26.53,0.0
2013-10-21 11:50:00,26.67,26.67,26.61,26.61,200.0,26.67,26.67,26.61,26.61,200.0
2013-10-21 11:55:00,26.61,26.61,26.61,26.61,0.0,26.61,26.61,26.61,26.61,0.0
2013-10-21 12:00:00,26.66,26.66,26.66,26.66,400.0,26.66,26.66,26.66,26.66,400.0
2013-10-21 12:05:00,26.73,26.73,26.73,26.73,100.0,26.73,26.73,26.73,26.73,100.0
2013-10-21 12:10:00,26.67,26.67,26.67,26.67,100.0,26.67,26.67,26.67,26.67,100.0
2013-10-21 12:15:00,26.71,26.71,26.71,26.71,100.0,26.71,26.71,26.71,26.71,100.0
2013-10-21 12:20:00,26.73,26.73,26.73,26.73,200.0,26.73,26.73,26.73,26.73,200.0
2013-10-21 12:25:00,26.72,26.73,26.72,26.73,300.0,26.72,26.73,26.72,26.73,300.0
2013-10-21 12:30:00,26.8,26.8,26.8,26.8,100.0,26.8,26.8,26.8,26.8,100.0
2013-10-21 12:35:00,26.8,26.8,26.8,26.8,0.0,26.8,26.8,26.8,26.8,0.0
2013-10-21 12:40:00,26.8,26.81,26.74,26.74,600.0,26.8,26.81,26.74,26.74,600.0
2013-10-21 12:45:00,26.81,26.81,26.81,26.81,100.0,26.81,26.81,26.81,26.81,100.0
2013-10-21 12:50:00,26.81,26.81,26.81,26.81,0.0,26.81,26.81,26.81,26.81,0.0
2013-10-21 12:55:00,26.76,26.76,26.76,26.76,400.0,26.76,26.76,26.76,26.76,400.0
2013-10-21 13:00:00,26.76,26.76,26.76,26.76,0.0,26.76,26.76,26.76,26.76,0.0
2013-10-21 13:05:00,26.84,26.88,26.84,26.88,1300.0,26.84,26.88,26.84,26.88,1300.0
2013-10-21 13:10:00,26.85,26.85,26.85,26.85,100.0,26.85,26.85,26.85,26.85,100.0
2013-10-21 13:15:00,26.89,26.89,26.85,26.89,600.0,26.89,26.89,26.85,26.89,600.0
2013-10-21 13:20:00,26.89,26.89,26.89,26.89,100.0,26.89,26.89,26.89,26.89,100.0
2013-10-21 13:25:00,26.84,26.84,26.83,26.83,400.0,26.84,26.84,26.83,26.83,400.0
2013-10-21 13:30:00,26.9,26.9,26.9,26.9,100.0,26.9,26.9,26.9,26.9,100.0
2013-10-21 13:35:00,26.84,26.98,26.83,26.98,900.0,26.84,26.98,26.83,26.98,900.0
2013-10-21 13:40:00,26.98,26.98,26.98,26.98,0.0,26.98,26.98,26.98,26.98,0.0
2013-10-21 13:45:00,26.83,26.84,26.8,26.8,300.0,26.83,26.84,26.8,26.8,300.0
2013-10-21 13:50:00,26.8,26.8,26.8,26.8,0.0,26.8,26.8,26.8,26.8,0.0
2013-10-21 13:55:00,26.8,26.8,26.8,26.8,0.0,26.8,26.8,26.8,26.8,0.0
2013-10-21 14:00:00,26.79,26.85,26.79,26.79,2200.0,26.79,26.85,26.79,26.79,2200.0
2013-10-21 14:05:00,26.85,26.88,26.79,26.88,3300.0,26.85,26.88,26.79,26.88,3300.0
2013-10-21 14:10:00,26.84,26.89,26.78,26.85,3100.0,26.84,26.89,26.78,26.85,3100.0
2013-10-21 14:15:00,26.8,26.85,26.8,26.8,1400.0,26.8,26.85,26.8,26.8,1400.0
2013-10-21 14:20:00,26.8,26.8,26.8,26.8,0.0,26.8,26.8,26.8,26.8,0.0
2013-10-21 14:25:00,26.82,26.82,26.82,26.82,200.0,26.82,26.82,26.82,26.82,200.0
2013-10-21 14:30:00,26.82,26.82,26.82,26.82,0.0,26.82,26.82,26.82,26.82,0.0
2013-10-21 14:35:00,26.85,26.85,26.85,26.85,100.0,26.85,26.85,26.85,26.85,100.0
2013-10-21 14:40:00,26.85,26.85,26.85,26.85,0.0,26.85,26.85,26.85,26.85,0.0
2013-10-21 14:45:00,26.84,26.86,26.78,26.86,1700.0,26.84,26.86,26.78,26.86,1700.0
2013-10-21 14:50:00,26.78,26.85,26.78,26.85,400.0,26.78,26.85,26.78,26.85,400.0
2013-10-21 14:55:00,26.85,26.85,26.85,26.85,100.0,26.85,26.85,26.85,26.85,100.0
2013-10-21 15:00:00,26.79,26.85,26.79,26.85,500.0,26.79,26.85,26.79,26.85,500.0
2013-10-21 15:05:00,26.85,26.85,26.85,26.85,100.0,26.85,26.85,26.85,26.85,100.0
2013-10-21 15:10:00,26.85,26.85,26.85,26.85,0.0,26.85,26.85,26.85,26.85,0.0
2013-10-21 15:15:00,26.85,26.85,26.85,26.85,100.0,26.85,26.85,26.85,26.85,100.0
2013-10-21 15:20:00,26.85,26.85,26.85,26.85,100.0,26.85,26.85,26.85,26.85,100.0
2013-10-21 15:25:00,26.85,26.85,26.85,26.85,0.0,26.85,26.85,26.85,26.85,0.0
2013-10-21 15:30:00,26.8,26.85,26.78,26.78,1400.0,26.8,26.85,26.78,26.78,1400.0
2013-10-21 15:35:00,26.78,26.79,26.56,26.64,2700.0,26.78,26.79,26.56,26.64,2700.0
2013-10-21 15:40:00,26.54,26.59,26.42,26.45,1900.0,26.54,26.59,26.42,26.45,1900.0
2013-10-21 15:45:00,26.51,26.51,26.23,26.24,1500.0,26.51,26.51,26.23,26.24,1500.0
2013-10-21 15:50:00,26.29,26.44,26.15,26.38,2800.0,26.29,26.44,26.15,26.38,2800.0
2013-10-21 15:55:00,26.38,26.4,26.22,26.4,23300.0,26.38,26.4,26.22,26.4,23300.0
2013-10-22 09:30:00,26.0,26.45,26.0,26.3,2800.0,26.0,26.45,26.0,26.3,2800.0
2013-10-22 09:35:00,26.2,26.35,26.19,26.35,2500.0,26.2,26.35,26.19,26.35,2500.0
2013-10-22 09:40:00,26.18,26.41,26.13,26.34,13500.0,26.18,26.41,26.13,26.34,13500.0
2013-10-22 09:45:00,26.29,26.47,26.18,26.47,1300.0,26.29,26.47,26.18,26.47,1300.0
2013-10-22 09:50:00,26.35,26.47,26.35,26.47,200.0,26.35,26.47,26.35,26.47,200.0
2013-10-22 09:55:00,26.35,26.35,26.28,26.28,200.0,26.35,26.35,26.28,26.28,200.0
2013-10-22 10:00:00,26.34,26.39,26.2,26.35,1900.0,26.34,26.39,26.2,26.35,1900.0
2013-10-22 10:05:00,26.35,26.48,26.25,26.48,2400.0,26.35,26.48,26.25,26.48,2400.0
2013-10-22 10:10:00,26.45,26.5,26.36,26.5,4900.0,26.45,26.5,26.36,26.5,4900.0
2013-10-22 10:15:00,26.61,26.61,26.45,26.45,300.0,26.61,26.61,26.45,26.45,300.0
2013-10-22 10:20:00,26.45,26.57,26.45,26.57,600.0,26.45,26.57,26.45,26.57,600.0
2013-10-22 10:25:00,26.48,26.54,26.25,26.39,6100.0,26.48,26.54,26.25,26.39,6100.0
2013-10-22 10:30:00,26.39,26.39,26.2,26.35,2800.0,26.39,26.39,26.2,26.35,2800.0
2013-10-22 10:35:00,26.34,26.34,26.3,26.3,300.0,26.34,26.34,26.3,26.3,300.0
2013-10-22 10:40:00,26.35,26.35,26.26,26.27,700.0,26.35,26.35,26.26,26.27,700.0
2013-10-22 10:45:00,26.21,26.35,26.2,26.21,1300.0,26.21,26.35,26.2,26.21,1300.0
2013-10-22 10:50:00,26.2,26.2,26.17,26.17,900.0,26.2,26.2,26.17,26.17,900.0
2013-10-22 10:55:00,26.1,26.1,26.1,26.1,200.0,26.1,26.1,26.1,26.1,200.0
2013-10-22 11:00:00,26.1,26.1,26.1,26.1,0.0,26.1,26.1,26.1,26.1,0.0
2013-10-22 11:05:00,26.06,26.13,26.06,26.13,200.0,26.06,26.13,26.06,26.13,200.0
2013-10-22 11:10:00,26.06,26.06,26.06,26.06,100.0,26.06,26.06,26.06,26.06,100.0
2013-10-22 11:15:00,26.06,26.07,25.92,26.05,1600.0,26.06,26.07,25.92,26.05,1600.0
2013-10-22 11:20:00,26.0,26.0,26.0,26.0,25000.0,26.0,26.0,26.0,26.0,25000.0
2013-10-22 11:25:00,26.0,26.0,26.0,26.0,0.0,26.0,26.0,26.0,26.0,0.0
2013-10-22 11:30:00,26.0,26.0,25.68,25.68,7900.0,26.0,26.0,25.68,25.68,7900.0
2013-10-22 11:35:00,25.75,25.94,25.75,25.94,2100.0,25.75,25.94,25.75,25.94,2100.0
2013-10-22 11:40:00,25.76,25.76,25.76,25.76,300.0,25.76,25.76,25.76,25.76,300.0
2013-10-22 11:45:00,25.8,25.89,25.73,25.8,600.0,25.8,25.89,25.73,25.8,600.0
2013-10-22 11:50:00,25.79,25.95,25.79,25.95,700.0,25.79,25.95,25.79,25.95,700.0
2013-10-22 11:55:00,25.95,25.95,25.95,25.95,0.0,25.95,25.95,25.95,25.95,0.0
2013-10-22 12:00:00,25.95,25.95,25.95,25.95,0.0,25.95,25.95,25.95,25.95,0.0
2013-10-22 12:05:00,25.95,25.95,25.95,25.95,0.0,25.95,25.95,25.95,25.95,0.0
2013-10-22 12:10:00,25.97,26.01,25.84,26.01,2200.0,25.97,26.01,25.84,26.01,2200.0
2013-10-22 12:15:00,25.99,25.99,25.99,25.99,200.0,25.99,25.99,25.99,25.99,200.0
2013-10-22 12:20:00,26.01,26.01,26.01,26.01,100.0,26.01,26.01,26.01,26.01,100.0
2013-10-22 12:25:00,26.01,26.01,26.01,26.01,0.0,26.01,26.01,26.01,26.01,0.0
2013-10-22 12:30:00,26.0,26.0,25.89,25.89,3400.0,26.0,26.0,25.89,25.89,3400.0
2013-10-22 12:35:00,25.89,25.89,25.89,25.89,0.0,25.89,25.89,25.89,25.89,0.0
2013-10-22 12:40:00,25.95,25.99,25.95,25.99,400.0,25.95,25.99,25.95,25.99,400.0
2013-10-22 12:45:00,25.99,25.99,25.99,25.99,0.0,25.99,25.99,25.99,25.99,0.0
2013-10-22 12:50:00,25.99,25.99,25.99,25.99,0.0,25.99,25.99,25.99,25.99,0.0
2013-10-22 12:55:00,25.99,25.99,25.99,25.99,0.0,25.99,25.99,25.99,25.99,0.0
2013-10-22 13:00:00,25.97,25.99,25.97,25.97,3300.0,25.97,25.99,25.97,25.97,3300.0
2013-10-22 13:05:00,26.0,26.0,26.0,26.0,200.0,26.0,26.0,26.0,26.0,200.0
2013-10-22 13:10:00,26.0,26.12,26.0,26.0,4700.0,26.0,26.12,26.0,26.0,4700.0
2013-10-22 13:15:00,26.12,26.12,26.06,26.06,600.0,26.12,26.12,26.06,26.06,600.0
2013-10-22 13:20:00,26.06,26.06,26.06,26.06,0.0,26.06,26.06,26.06,26.06,0.0
2013-10-22 13:25:00,26.06,26.06,26.06,26.06,0.0,26.06,26.06,26.06,26.06,0.0
2013-10-22 13:30:00,25.94,25.99,25.85,25.85,1800.0,25.94,25.99,25.85,25.85,1800.0
2013-10-22 13:35:00,25.76,25.76,25.75,25.76,400.0,25.76,25.76,25.75,25.76,400.0
2013-10-22 13:40:00,25.76,25.76,25.76,25.76,0.0,25.76,25.76,25.76,25.76,0.0
2013-10-22 13:45:00,25.76,25.76,25.76,25.76,0.0,25.76,25.76,25.76,25.76,0.0
2013-10-22 13:50:00,25.8,25.8,25.8,25.8,200.0,25.8,25.8,25.8,25.8,200.0
2013-10-22 13:55:00,25.8,25.8,25.8,25.8,0.0,25.8,25.8,25.8,25.8,0.0
2013-10-22 14:00:00,25.86,25.86,25.86,25.86,400.0,25.86,25.86,25.86,25.86,400.0
2013-10-22 14:05:00,25.85,25.85,25.81,25.84,300.0,25.85,25.85,25.81,25.84,300.0
2013-10-22 14:10:00,25.81,25.81,25.81,25.81,200.0,25.81,25.81,25.81,25.81,200.0
2013-10-22 14:15:00,25.9,25.9,25.8,25.8,1600.0,25.9,25.9,25.8,25.8,1600.0
2013-10-22 14:20:00,25.89,25.89,25.89,25.89,100.0,25.89,25.89,25.89,25.89,100.0
2013-10-22 14:25:00,25.81,25.83,25.76,25.76,3200.0,25.81,25.83,25.76,25.76,3200.0
2013-10-22 14:30:00,25.76,25.76,25.76,25.76,0.0,25.76,25.76,25.76,25.76,0.0
2013-10-22 14:35:00,25.83,25.99,25.83,25.99,1000.0,25.83,25.99,25.83,25.99,1000.0
2013-10-22 14:40:00,26.0,26.01,25.96,26.0,5900.0,26.0,26.01,25.96,26.0,5900.0
2013-10-22 14:45:00,26.0,26.0,25.9,25.9,1400.0,26.0,26.0,25.9,25.9,1400.0
2013-10-22 14:50:00,25.9,26.01,25.9,26.0,1300.0,25.9,26.01,25.9,26.0,1300.0
2013-10-22 14:55:00,26.0,26.03,26.0,26.02,12700.0,26.0,26.03,26.0,26.02,12700.0
2013-10-22 15:00:00,26.03,26.08,25.92,26.08,54800.0,26.03,26.08,25.92,26.08,54800.0
2013-10-22 15:05:00,26.02,26.06,25.96,26.06,2000.0,26.02,26.06,25.96,26.06,2000.0
2013-10-22 15:10:00,26.01,26.06,26.01,26.06,900.0,26.01,26.06,26.01,26.06,900.0
2013-10-22 15:15:00,26.06,26.09,26.02,26.09,400.0,26.06,26.09,26.02,26.09,400.0
2013-10-22 15:20:00,26.13,26.29,26.13,26.29,900.0,26.13,26.29,26.13,26.29,900.0
2013-10-22 15:25:00,26.31,26.52,26.31,26.52,2200.0,26.31,26.52,26.31,26.52,2200.0
2013-10-22 15:30:00,26.45,26.47,26.45,26.47,400.0,26.45,26.47,26.45,26.47,400.0
2013-10-22 15:35:00,26.52,26.74,26.52,26.74,2400.0,26.52,26.74,26.52,26.74,2400.0
2013-10-22 15:40:00,26.81,26.85,26.75,26.75,2700.0,26.81,26.85,26.75,26.75,2700.0
2013-10-22 15:45:00,26.74,26.74,26.74,26.74,100.0,26.74,26.74,26.74,26.74,100.0
2013-10-22 15:50:00,26.57,26.65,26.17,26.21,15200.0,26.57,26.65,26.17,26.21,15200.0
2013-10-22 15:55:00,26.22,26.35,26.18,26.33,2600.0,26.22,26.35,26.18,26.33,2600.0
2013-10-23 09:30:00,25.98,26.84,25.76,25.77,3000.0,25.98,26.84,25.76,25.77,3000.0
2013-10-23 09:35:00,25.92,25.92,25.92,25.92,300.0,25.92,25.92,25.92,25.92,300.0
2013-10-23 09:40:00,25.92,26.0,25.92,26.0,24300.0,25.92,26.0,25.92,26.0,24300.0
2013-10-23 09:45:00,25.95,26.01,25.95,26.01,700.0,25.95,26.01,25.95,26.01,700.0
2013-10-23 09:50:00,26.0,26.0,25.83,25.97,5500.0,26.0,26.0,25.83,25.97,5500.0
2013-10-23 09:55:00,25.89,25.89,25.56,25.56,1900.0,25.89,25.89,25.56,25.56,1900.0
2013-10-23 10:00:00,25.66,25.66,25.66,25.66,100.0,25.66,25.66,25.66,25.66,100.0
2013-10-23 10:05:00,25.55,25.62,25.55,25.61,500.0,25.55,25.62,25.55,25.61,500.0
2013-10-23 10:10:00,25.62,25.62,25.6,25.6,400.0,25.62,25.62,25.6,25.6,400.0
2013-10-23 10:15:00,25.61,26.0,25.61,25.97,24700.0,25.61,26.0,25.61,25.97,24700.0
2013-10-23 10:20:00,25.86,25.86,25.86,25.86,100.0,25.86,25.86,25.86,25.86,100.0
2013-10-23 10:25:00,25.93,25.99,25.88,25.88,2700.0,25.93,25.99,25.88,25.88,2700.0
2013-10-23 10:30:00,25.95,25.95,25.95,25.95,200.0,25.95,25.95,25.95,25.95,200.0
2013-10-23 10:35:00,25.98,25.99,25.89,25.99,300.0,25.98,25.99,25.89,25.99,300.0
2013-10-23 10:40:00,25.92,26.0,25.89,25.95,700.0,25.92,26.0,25.89,25.95,700.0
2013-10-23 10:45:00,25.95,26.11,25.88,25.88,1400.0,25.95,26.11,25.88,25.88,1400.0
2013-10-23 10:50:00,25.87,26.02,25.75,25.75,9700.0,25.87,26.02,25.75,25.75,9700.0
2013-10-23 10:55:00,25.73,25.73,25.73,25.73,100.0,25.73,25.73,25.73,25.73,100.0
2013-10-23 11:00:00,25.72,25.85,25.57,25.85,1100.0,25.72,25.85,25.57,25.85,1100.0
2013-10-23 11:05:00,25.74,25.74,25.73,25.73,600.0,25.74,25.74,25.73,25.73,600.0
2013-10-23 11:10:00,25.73,25.73,25.73,25.73,0.0,25.73,25.73,25.73,25.73,0.0
2013-10-23 11:15:00,25.73,25.73,25.73,25.73,300.0,25.73,25.73,25.73,25.73,300.0
2013-10-23 11:20:00,25.61,25.61,25.61,25.61,100.0,25.61,25.61,25.61,25.61,100.0
2013-10-23 11:25:00,25.68,25.68,25.68,25.68,100.0,25.68,25.68,25.68,25.68,100.0
2013-10-23 11:30:00,25.72,25.72,25.72,25.72,100.0,25.72,25.72,25.72,25.72,100.0
2013-10-23 11:35:00,25.73,25.73,25.73,25.73,100.0,25.73,25.73,25.73,25.73,100.0
2013-10-23 11:40:00,25.73,25.73,25.73,25.73,200.0,25.73,25.73,25.73,25.73,200.0
2013-10-23 11:45:00,25.74,25.74,25.74,25.74,100.0,25.74,25.74,25.74,25.74,100.0
2013-10-23 11:50:00,25.91,25.91,25.6,25.63,5400.0,25.91,25.91,25.6,25.63,5400.0
2013-10-23 11:55:00,25.75,25.84,25.58,25.84,700.0,25.75,25.84,25.58,25.84,700.0
2013-10-23 12:00:00,25.7,25.7,25.7,25.7,100.0,25.7,25.7,25.7,25.7,100.0
2013-10-23 12:05:00,25.7,25.7,25.7,25.7,800.0,25.7,25.7,25.7,25.7,800.0
2013-10-23 12:10:00,25.7,25.7,25.7,25.7,100.0,25.7,25.7,25.7,25.7,100.0
2013-10-23 12:15:00,25.58,25.8,25.58,25.8,300.0,25.58,25.8,25.58,25.8,300.0
2013-10-23 12:20:00,25.8,25.8,25.8,25.8,0.0,25.8,25.8,25.8,25.8,0.0
2013-10-23 12:25:00,25.6,25.75,25.6,25.7,400.0,25.6,25.75,25.6,25.7,400.0
2013-10-23 12:30:00,25.71,25.71,25.71,25.71,100.0,25.71,25.71,25.71,25.71,100.0
2013-10-23 12:35:00,25.71,25.71,25.71,25.71,0.0,25.71,25.71,25.71,25.71,0.0
2013-10-23 12:40:00,25.69,25.69,25.69,25.69,100.0,25.69,25.69,25.69,25.69,100.0
2013-10-23 12:45:00,25.56,25.77,25.55,25.7,4600.0,25.56,25.77,25.55,25.7,4600.0
2013-10-23 12:50:00,25.7,25.7,25.7,25.7,0.0,25.7,25.7,25.7,25.7,0.0
2013-10-23 12:55:00,25.57,25.69,25.57,25.69,200.0,25.57,25.69,25.57,25.69,200.0
2013-10-23 13:00:00,25.67,25.67,25.67,25.67,100.0,25.67,25.67,25.67,25.67,100.0
2013-10-23 13:05:00,25.74,25.74,25.74,25.74,200.0,25.74,25.74,25.74,25.74,200.0
2013-10-23 13:10:00,25.71,25.75,25.71,25.75,300.0,25.71,25.75,25.71,25.75,300.0
2013-10-23 13:15:00,25.75,25.75,25.75,25.75,0.0,25.75,25.75,25.75,25.75,0.0
2013-10-23 13:20:00,25.75,25.75,25.75,25.75,0.0,25.75,25.75,25.75,25.75,0.0
2013-10-23 13:25:00,25.75,25.75,25.75,25.75,0.0,25.75,25.75,25.75,25.75,0.0
2013-10-23 13:30:00,25.7,25.71,25.7,25.71,300.0,25.7,25.71,25.7,25.71,300.0
2013-10-23 13:35:00,25.7,25.93,25.7,25.93,56800.0,25.7,25.93,25.7,25.93,56800.0
2013-10-23 13:40:00,25.93,25.93,25.93,25.93,0.0,25.93,25.93,25.93,25.93,0.0
2013-10-23 13:45:00,25.75,25.75,25.75,25.75,200.0,25.75,25.75,25.75,25.75,200.0
2013-10-23 13:50:00,25.75,25.75,25.75,25.75,0.0,25.75,25.75,25.75,25.75,0.0
2013-10-23 13:55:00,25.7,25.7,25.7,25.7,100.0,25.7,25.7,25.7,25.7,100.0
2013-10-23 14:00:00,25.75,25.75,25.75,25.75,200.0,25.75,25.75,25.75,25.75,200.0
2013-10-23 14:05:00,25.7,25.7,25.7,25.7,100.0,25.7,25.7,25.7,25.7,100.0
2013-10-23 14:10:00,25.75,25.75,25.7,25.74,2100.0,25.75,25.75,25.7,25.74,2100.0
2013-10-23 14:15:00,25.83,25.83,25.63,25.74,800.0,25.83,25.83,25.63,25.74,800.0
2013-10-23 14:20:00,25.75,25.78,25.7,25.75,1600.0,25.75,25.78,25.7,25.75,1600.0
2013-10-23 14:25:00,25.75,25.75,25.75,25.75,0.0,25.75,25.75,25.75,25.75,0.0
2013-10-23 14:30:00,25.77,25.8,25.77,25.8,300.0,25.77,25.8,25.77,25.8,300.0
2013-10-23 14:35:00,25.71,25.81,25.67,25.75,1000.0,25.71,25.81,25.67,25.75,1000.0
2013-10-23 14:40:00,25.75,25.83,25.66,25.75,1600.0,25.75,25.83,25.66,25.75,1600.0
2013-10-23 14:45:00,25.75,25.82,25.68,25.82,1200.0,25.75,25.82,25.68,25.82,1200.0
2013-10-23 14:50:00,25.75,25.75,25.7,25.73,1300.0,25.75,25.75,25.7,25.73,1300.0
2013-10-23 14:55:00,25.73,25.75,25.73,25.75,1100.0,25.73,25.75,25.73,25.75,1100.0
2013-10-23 15:00:00,25.73,25.8,25.73,25.75,1000.0,25.73,25.8,25.73,25.75,1000.0
2013-10-23 15:05:00,25.76,25.76,25.75,25.75,600.0,25.76,25.76,25.75,25.75,600.0
2013-10-23 15:10:00,25.8,25.8,25.74,25.75,1400.0,25.8,25.8,25.74,25.75,1400.0
2013-10-23 15:15:00,25.75,25.79,25.73,25.76,1100.0,25.75,25.79,25.73,25.76,1100.0
2013-10-23 15:20:00,25.79,25.79,25.74,25.75,1200.0,25.79,25.79,25.74,25.75,1200.0
2013-10-23 15:25:00,25.77,25.81,25.74,25.77,2700.0,25.77,25.81,25.74,25.77,2700.0
2013-10-23 15:30:00,25.75,25.79,25.74,25.75,2000.0,25.75,25.79,25.74,25.75,2000.0
2013-10-23 15:35:00,25.75,25.79,25.74,25.77,2000.0,25.75,25.79,25.74,25.77,2000.0
2013-10-23 15:40:00,25.79,25.79,25.74,25.76,1900.0,25.79,25.79,25.74,25.76,1900.0
2013-10-23 15:45:00,25.78,25.81,25.74,25.74,900.0,25.78,25.81,25.74,25.74,900.0
2013-10-23 15:50:00,25.73,25.76,25.73,25.75,1500.0,25.73,25.76,25.73,25.75,1500.0
2013-10-23 15:55:00,25.75,25.76,25.73,25.73,3000.0,25.75,25.76,25.73,25.73,3000.0
2013-10-24 09:30:00,25.75,25.75,25.65,25.65,1200.0,25.75,25.75,25.65,25.65,1200.0
2013-10-24 09:35:00,25.65,25.65,25.65,25.65,0.0,25.65,25.65,25.65,25.65,0.0
2013-10-24 09:40:00,25.61,25.61,25.61,25.61,200.0,25.61,25.61,25.61,25.61,200.0
2013-10-24 09:45:00,25.73,25.73,25.73,25.73,200.0,25.73,25.73,25.73,25.73,200.0
2013-10-24 09:50:00,25.73,25.73,25.73,25.73,0.0,25.73,25.73,25.73,25.73,0.0
2013-10-24 09:55:00,25.67,25.67,25.67,25.67,500.0,25.67,25.67,25.67,25.67,500.0
2013-10-24 10:00:00,25.67,25.67,25.67,25.67,0.0,25.67,25.67,25.67,25.67,0.0
2013-10-24 10:05:00,25.67,25.67,25.67,25.67,0.0,25.67,25.67,25.67,25.67,0.0
2013-10-24 10:10:00,25.75,25.75,25.75,25.75,100.0,25.75,25.75,25.75,25.75,100.0
2013-10-24 10:15:00,25.75,25.75,25.75,25.75,0.0,25.75,25.75,25.75,25.75,0.0
2013-10-24 10:20:00,25.73,25.73,25.73,25.73,200.0,25.73,25.73,25.73,25.73,200.0
2013-10-24 10:25:00,25.73,25.75,25.64,25.73,1700.0,25.73,25.75,25.64,25.73,1700.0
2013-10-24 10:30:00,25.75,25.75,25.52,25.7,4500.0,25.75,25.75,25.52,25.7,4500.0
2013-10-24 10:35:00,25.64,25.7,25.54,25.7,3400.0,25.64,25.7,25.54,25.7,3400.0
2013-10-24 10:40:00,25.7,25.75,25.65,25.75,1100.0,25.7,25.75,25.65,25.75,1100.0
2013-10-24 10:45:00,25.75,25.75,25.72,25.75,700.0,25.75,25.75,25.72,25.75,700.0
2013-10-24 10:50:00,25.85,25.88,25.74,25.77,600.0,25.85,25.88,25.74,25.77,600.0
2013-10-24 10:55:00,25.9,25.9,25.79,25.9,1000.0,25.9,25.9,25.79,25.9,1000.0
2013-10-24 11:00:00,25.9,25.9,25.76,25.76,300.0,25.9,25.9,25.76,25.76,300.0
2013-10-24 11:05:00,25.9,25.9,25.9,25.9,200.0,25.9,25.9,25.9,25.9,200.0
2013-10-24 11:10:00,25.9,25.96,25.79,25.96,900.0,25.9,25.96,25.79,25.96,900.0
2013-10-24 11:15:00,25.97,25.97,25.97,25.97,200.0,25.97,25.97,25.97,25.97,200.0
2013-10-24 11:20:00,25.97,25.97,25.97,25.97,0.0,25.97,25.97,25.97,25.97,0.0
2013-10-24 11:25:00,26.0,26.0,26.0,26.0,100.0,26.0,26.0,26.0,26.0,100.0
2013-10-24 11:30:00,26.0,26.0,26.0,26.0,100.0,26.0,26.0,26.0,26.0,100.0
2013-10-24 11:35:00,26.0,26.0,26.0,26.0,0.0,26.0,26.0,26.0,26.0,0.0
2013-10-24 11:40:00,25.91,25.91,25.91,25.91,300.0,25.91,25.91,25.91,25.91,300.0
2013-10-24 11:45:00,25.91,25.91,25.91,25.91,0.0,25.91,25.91,25.91,25.91,0.0
2013-10-24 11:50:00,25.91,25.91,25.91,25.91,0.0,25.91,25.91,25.91,25.91,0.0
2013-10-24 11:55:00,25.9,25.9,25.9,25.9,400.0,25.9,25.9,25.9,25.9,400.0
2013-10-24 12:00:00,25.9,25.9,25.9,25.9,0.0,25.9,25.9,25.9,25.9,0.0
2013-10-24 12:05:00,25.9,25.9,25.9,25.9,0.0,25.9,25.9,25.9,25.9,0.0
2013-10-24 12:10:00,25.9,25.9,25.78,25.88,1800.0,25.9,25.9,25.78,25.88,1800.0
2013-10-24 12:15:00,25.88,25.88,25.88,25.88,0.0,25.88,25.88,25.88,25.88,0.0
2013-10-24 12:20:00,25.84,25.88,25.82,25.82,400.0,25.84,25.88,25.82,25.82,400.0
2013-10-24 12:25:00,25.88,25.88,25.85,25.85,600.0,25.88,25.88,25.85,25.85,600.0
2013-10-24 12:30:00,25.85,25.85,25.85,25.85,0.0,25.85,25.85,25.85,25.85,0.0
2013-10-24 12:35:00,25.85,25.88,25.85,25.88,200.0,25.85,25.88,25.85,25.88,200.0
2013-10-24 12:40:00,25.85,25.88,25.82,25.87,500.0,25.85,25.88,25.82,25.87,500.0
2013-10-24 12:45:00,25.87,25.87,25.84,25.84,300.0,25.87,25.87,25.84,25.84,300.0
2013-10-24 12:50:00,25.84,25.84,25.84,25.84,100.0,25.84,25.84,25.84,25.84,100.0
2013-10-24 12:55:00,25.87,25.87,25.84,25.86,600.0,25.87,25.87,25.84,25.86,600.0
2013-10-24 13:00:00,25.86,25.86,25.86,25.86,0.0,25.86,25.86,25.86,25.86,0.0
2013-10-24 13:05:00,25.82,25.85,25.78,25.85,300.0,25.82,25.85,25.78,25.85,300.0
2013-10-24 13:10:00,25.86,25.87,25.86,25.87,800.0,25.86,25.87,25.86,25.87,800.0
2013-10-24 13:15:00,25.85,25.85,25.85,25.85,100.0,25.85,25.85,25.85,25.85,100.0
2013-10-24 13:20:00,25.84,25.84,25.84,25.84,100.0,25.84,25.84,25.84,25.84,100.0
2013-10-24 13:25:00,25.85,25.85,25.8,25.84,900.0,25.85,25.85,25.8,25.84,900.0
2013-10-24 13:30:00,25.78,25.78,25.77,25.77,200.0,25.78,25.78,25.77,25.77,200.0
2013-10-24 13:35:00,25.83,25.84,25.83,25.84,200.0,25.83,25.84,25.83,25.84,200.0
2013-10-24 13:40:00,25.84,25.84,25.77,25.82,800.0,25.84,25.84,25.77,25.82,800.0
2013-10-24 13:45:00,25.82,25.82,25.82,25.82,200.0,25.82,25.82,25.82,25.82,200.0
2013-10-24 13:50:00,25.81,25.82,25.76,25.82,600.0,25.81,25.82,25.76,25.82,600.0
2013-10-24 13:55:00,25.82,25.82,25.81,25.82,600.0,25.82,25.82,25.81,25.82,600.0
2013-10-24 14:00:00,25.82,25.82,25.82,25.82,0.0,25.82,25.82,25.82,25.82,0.0
2013-10-24 14:05:00,25.81,25.83,25.75,25.79,600.0,25.81,25.83,25.75,25.79,600.0
2013-10-24 14:10:00,25.84,25.84,25.76,25.83,600.0,25.84,25.84,25.76,25.83,600.0
2013-10-24 14:15:00,25.83,25.84,25.76,25.76,800.0,25.83,25.84,25.76,25.76,800.0
2013-10-24 14:20:00,25.81,25.81,25.81,25.81,100.0,25.81,25.81,25.81,25.81,100.0
2013-10-24 14:25:00,25.85,25.85,25.81,25.85,800.0,25.85,25.85,25.81,25.85,800.0
2013-10-24 14:30:00,25.85,25.85,25.8,25.8,500.0,25.85,25.85,25.8,25.8,500.0
2013-10-24 14:35:00,25.85,25.93,25.8,25.93,2400.0,25.85,25.93,25.8,25.93,2400.0
2013-10-24 14:40:00,25.92,25.92,25.86,25.9,800.0,25.92,25.92,25.86,25.9,800.0
2013-10-24 14:45:00,25.9,25.9,25.9,25.9,0.0,25.9,25.9,25.9,25.9,0.0
2013-10-24 14:50:00,25.9,25.9,25.9,25.9,200.0,25.9,25.9,25.9,25.9,200.0
2013-10-24 14:55:00,25.9,25.9,25.9,25.9,400.0,25.9,25.9,25.9,25.9,400.0
2013-10-24 15:00:00,25.93,25.93,25.9,25.9,300.0,25.93,25.93,25.9,25.9,300.0
2013-10-24 15:05:00,25.9,25.92,25.8,25.9,5700.0,25.9,25.92,25.8,25.9,5700.0
2013-10-24 15:10:00,25.83,25.83,25.83,25.83,100.0,25.83,25.83,25.83,25.83,100.0
2013-10-24 15:15:00,25.9,25.94,25.8,25.9,17800.0,25.9,25.94,25.8,25.9,17800.0
2013-10-24 15:20:00,25.87,25.87,25.82,25.82,200.0,25.87,25.87,25.82,25.82,200.0
2013-10-24 15:25:00,25.87,25.92,25.82,25.9,1800.0,25.87,25.92,25.82,25.9,1800.0
2013-10-24 15:30:00,25.9,25.94,25.82,25.82,1600.0,25.9,25.94,25.82,25.82,1600.0
2013-10-24 15:35:00,25.83,25.91,25.83,25.91,500.0,25.83,25.91,25.83,25.91,500.0
2013-10-24 15:40:00,25.87,25.93,25.84,25.87,15400.0,25.87,25.93,25.84,25.87,15400.0
2013-10-24 15:45:00,25.84,25.93,25.83,25.83,900.0,25.84,25.93,25.83,25.83,900.0
2013-10-24 15:50:00,25.85,25.85,25.85,25.85,100.0,25.85,25.85,25.85,25.85,100.0
2013-10-24 15:55:00,25.84,26.01,25.84,26.01,6800.0,25.84,26.01,25.84,26.01,6800.0
2013-10-25 09:30:00,25.86,26.17,25.86,26.17,3000.0,25.86,26.17,25.86,26.17,3000.0
2013-10-25 09:35:00,26.21,26.21,26.2,26.2,300.0,26.21,26.21,26.2,26.2,300.0
2013-10-25 09:40:00,26.2,26.2,26.2,26.2,0.0,26.2,26.2,26.2,26.2,0.0
2013-10-25 09:45:00,26.25,26.52,26.25,26.52,1200.0,26.25,26.52,26.25,26.52,1200.0
2013-10-25 09:50:00,26.43,26.43,26.31,26.41,10500.0,26.43,26.43,26.31,26.41,10500.0
2013-10-25 09:55:00,26.41,26.41,26.41,26.41,0.0,26.41,26.41,26.41,26.41,0.0
2013-10-25 10:00:00,26.42,26.42,26.32,26.33,6300.0,26.42,26.42,26.32,26.33,6300.0
2013-10-25 10:05:00,26.41,26.51,26.37,26.37,400.0,26.41,26.51,26.37,26.37,400.0
2013-10-25 10:10:00,26.33,26.33,26.33,26.33,200.0,26.33,26.33,26.33,26.33,200.0
2013-10-25 10:15:00,26.35,26.43,26.35,26.43,900.0,26.35,26.43,26.35,26.43,900.0
2013-10-25 10:20:00,26.36,26.36,26.3,26.3,700.0,26.36,26.36,26.3,26.3,700.0
2013-10-25 10:25:00,26.24,26.24,26.17,26.17,300.0,26.24,26.24,26.17,26.17,300.0
2013-10-25 10:30:00,26.18,26.37,26.15,26.17,23200.0,26.18,26.37,26.15,26.17,23200.0
2013-10-25 10:35:00,26.15,26.15,26.15,26.15,100.0,26.15,26.15,26.15,26.15,100.0
2013-10-25 10:40:00,26.18,26.33,26.18,26.19,500.0,26.18,26.33,26.18,26.19,500.0
2013-10-25 10:45:00,26.19,26.19,26.15,26.16,1600.0,26.19,26.19,26.15,26.16,1600.0
2013-10-25 10:50:00,26.16,26.16,26.16,26.16,0.0,26.16,26.16,26.16,26.16,0.0
2013-10-25 10:55:00,26.24,26.24,26.16,26.24,1200.0,26.24,26.24,26.16,26.24,1200.0
2013-10-25 11:00:00,26.16,26.16,26.16,26.16,100.0,26.16,26.16,26.16,26.16,100.0
2013-10-25 11:05:00,26.24,26.24,26.24,26.24,300.0,26.24,26.24,26.24,26.24,300.0
2013-10-25 11:10:00,26.24,26.24,26.24,26.24,100.0,26.24,26.24,26.24,26.24,100.0
2013-10-25 11:15:00,26.24,26.24,26.19,26.19,300.0,26.24,26.24,26.19,26.19,300.0
2013-10-25 11:20:00,26.28,26.28,26.18,26.28,4900.0,26.28,26.28,26.18,26.28,4900.0
2013-10-25 11:25:00,26.16,26.16,26.16,26.16,100.0,26.16,26.16,26.16,26.16,100.0
2013-10-25 11:30:00,26.28,26.28,26.15,26.15,3600.0,26.28,26.28,26.15,26.15,3600.0
2013-10-25 11:35:00,26.15,26.16,26.13,26.13,1900.0,26.15,26.16,26.13,26.13,1900.0
2013-10-25 11:40:00,26.13,26.18,26.13,26.18,300.0,26.13,26.18,26.13,26.18,300.0
2013-10-25 11:45:00,26.18,26.18,26.18,26.18,0.0,26.18,26.18,26.18,26.18,0.0
2013-10-25 11:50:00,26.13,26.14,26.13,26.13,1500.0,26.13,26.14,26.13,26.13,1500.0
2013-10-25 11:55:00,26.11,26.11,26.11,26.11,100.0,26.11,26.11,26.11,26.11,100.0
2013-10-25 12:00:00,26.04,26.09,26.04,26.09,1500.0,26.04,26.09,26.04,26.09,1500.0
2013-10-25 12:05:00,26.01,26.01,26.01,26.01,200.0,26.01,26.01,26.01,26.01,200.0
2013-10-25 12:10:00,26.02,26.02,26.02,26.02,100.0,26.02,26.02,26.02,26.02,100.0
2013-10-25 12:15:00,26.08,26.08,26.08,26.08,100.0,26.08,26.08,26.08,26.08,100.0
2013-10-25 12:20:00,25.98,25.98,25.95,25.95,300.0,25.98,25.98,25.95,25.95,300.0
2013-10-25 12:25:00,25.95,26.06,25.95,26.06,200.0,25.95,26.06,25.95,26.06,200.0
2013-10-25 12:30:00,26.06,26.06,26.03,26.03,200.0,26.06,26.06,26.03,26.03,200.0
2013-10-25 12:35:00,26.03,26.03,26.03,26.03,0.0,26.03,26.03,26.03,26.03,0.0
2013-10-25 12:40:00,26.04,26.04,26.04,26.04,100.0,26.04,26.04,26.04,26.04,100.0
2013-10-25 12:45:00,26.1,26.1,26.1,26.1,100.0,26.1,26.1,26.1,26.1,100.0
2013-10-25 12:50:00,26.01,26.01,26.0,26.0,200.0,26.01,26.01,26.0,26.0,200.0
2013-10-25 12:55:00,25.95,25.96,25.95,25.96,200.0,25.95,25.96,25.95,25.96,200.0
2013-10-25 13:00:00,26.01,26.01,26.01,26.01,100.0,26.01,26.01,26.01,26.01,100.0
2013-10-25 13:05:00,26.01,26.01,26.01,26.01,0.0,26.01,26.01,26.01,26.01,0.0
2013-10-25 13:10:00,25.96,25.96,25.96,25.96,100.0,25.96,25.96,25.96,25.96,100.0
2013-10-25 13:15:00,26.09,26.09,25.98,25.98,200.0,26.09,26.09,25.98,25.98,200.0
2013-10-25 13:20:00,25.98,25.98,25.98,25.98,0.0,25.98,25.98,25.98,25.98,0.0
2013-10-25 13:25:00,26.04,26.04,26.04,26.04,100.0,26.04,26.04,26.04,26.04,100.0
2013-10-25 13:30:00,26.05,26.05,26.05,26.05,200.0,26.05,26.05,26.05,26.05,200.0
2013-10-25 13:35:00,26.05,26.05,26.05,26.05,0.0,26.05,26.05,26.05,26.05,0.0
2013-10-25 13:40:00,26.06,26.06,25.99,25.99,200.0,26.06,26.06,25.99,25.99,200.0
2013-10-25 13:45:00,25.99,25.99,25.99,25.99,0.0,25.99,25.99,25.99,25.99,0.0
2013-10-25 13:50:00,26.1,26.21,26.03,26.08,9200.0,26.1,26.21,26.03,26.08,9200.0
2013-10-25 13:55:00,26.07,26.14,26.07,26.14,500.0,26.07,26.14,26.07,26.14,500.0
2013-10-25 14:00:00,26.2,26.24,26.16,26.23,1600.0,26.2,26.24,26.16,26.23,1600.0
2013-10-25 14:05:00,26.23,26.3,26.23,26.3,900.0,26.23,26.3,26.23,26.3,900.0
2013-10-25 14:10:00,26.24,26.24,26.24,26.24,100.0,26.24,26.24,26.24,26.24,100.0
2013-10-25 14:15:00,26.29,26.33,26.23,26.24,10000.0,26.29,26.33,26.23,26.24,10000.0
2013-10-25 14:20:00,26.23,26.23,26.23,26.23,100.0,26.23,26.23,26.23,26.23,100.0
2013-10-25 14:25:00,26.23,26.23,26.23,26.23,100.0,26.23,26.23,26.23,26.23,100.0
2013-10-25 14:30:00,26.31,26.31,26.25,26.25,300.0,26.31,26.31,26.25,26.25,300.0
2013-10-25 14:35:00,26.25,26.25,26.25,26.25,0.0,26.25,26.25,26.25,26.25,0.0
2013-10-25 14:40:00,26.32,26.32,26.23,26.23,1400.0,26.32,26.32,26.23,26.23,1400.0
2013-10-25 14:45:00,26.23,26.23,26.23,26.23,0.0,26.23,26.23,26.23,26.23,0.0
2013-10-25 14:50:00,26.31,26.31,26.31,26.31,100.0,26.31,26.31,26.31,26.31,100.0
2013-10-25 14:55:00,26.3,26.3,26.3,26.3,100.0,26.3,26.3,26.3,26.3,100.0
2013-10-25 15:00:00,26.24,26.34,26.24,26.34,300.0,26.24,26.34,26.24,26.34,300.0
2013-10-25 15:05:00,26.24,26.24,26.24,26.24,100.0,26.24,26.24,26.24,26.24,100.0
2013-10-25 15:10:00,26.25,26.35,26.25,26.35,500.0,26.25,26.35,26.25,26.35,500.0
2013-10-25 15:15:00,26.27,26.27,26.27,26.27,100.0,26.27,26.27,26.27,26.27,100.0
2013-10-25 15:20:00,26.35,26.35,26.35,26.35,100.0,26.35,26.35,26.35,26.35,100.0
2013-10-25 15:25:00,26.32,26.43,26.32,26.32,600.0,26.32,26.43,26.32,26.32,600.0
2013-10-25 15:30:00,26.32,26.32,26.29,26.29,700.0,26.32,26.32,26.29,26.29,700.0
2013-10-25 15:35:00,26.41,26.41,26.41,26.41,100.0,26.41,26.41,26.41,26.41,100.0
2013-10-25 15:40:00,26.5,26.5,26.44,26.44,10300.0,26.5,26.5,26.44,26.44,10300.0
2013-10-25 15:45:00,26.5,26.5,26.43,26.44,700.0,26.5,26.5,26.43,26.44,700.0
2013-10-25 15:50:00,26.49,26.51,26.42,26.43,7300.0,26.49,26.51,26.42,26.43,7300.0
2013-10-25 15:55:00,26.4,26.51,26.4,26.44,1500.0,26.4,26.51,26.4,26.44,1500.0
2013-10-28 09:30:00,26.27,26.27,25.87,25.87,1100.0,26.27,26.27,25.87,25.87,1100.0
2013-10-28 09:35:00,25.87,25.87,25.87,25.87,0.0,25.87,25.87,25.87,25.87,0.0
2013-10-28 09:40:00,26.0,26.31,26.0,26.2,9400.0,26.0,26.31,26.0,26.2,9400.0
2013-10-28 09:45:00,26.2,26.2,26.2,26.2,300.0,26.2,26.2,26.2,26.2,300.0
2013-10-28 09:50:00,26.2,26.2,26.2,26.2,500.0,26.2,26.2,26.2,26.2,500.0
2013-10-28 09:55:00,26.2,26.2,26.2,26.2,0.0,26.2,26.2,26.2,26.2,0.0
2013-10-28 10:00:00,26.2,26.27,26.2,26.27,400.0,26.2,26.27,26.2,26.27,400.0
2013-10-28 10:05:00,26.27,26.27,26.27,26.27,0.0,26.27,26.27,26.27,26.27,0.0
2013-10-28 10:10:00,26.33,26.33,26.2,26.2,1300.0,26.33,26.33,26.2,26.2,1300.0
2013-10-28 10:15:00,26.31,26.31,26.31,26.31,100.0,26.31,26.31,26.31,26.31,100.0
2013-10-28 10:20:00,26.3,26.3,26.3,26.3,100.0,26.3,26.3,26.3,26.3,100.0
2013-10-28 10:25:00,26.25,26.56,26.21,26.43,12900.0,26.25,26.56,26.21,26.43,12900.0
2013-10-28 10:30:00,26.45,26.45,26.45,26.45,20000.0,26.45,26.45,26.45,26.45,20000.0
2013-10-28 10:35:00,26.45,26.73,26.45,26.73,8700.0,26.45,26.73,26.45,26.73,8700.0
2013-10-28 10:40:00,26.67,26.67,26.51,26.51,400.0,26.67,26.67,26.51,26.51,400.0
2013-10-28 10:45:00,26.54,26.54,26.54,26.54,100.0,26.54,26.54,26.54,26.54,100.0
2013-10-28 10:50:00,26.54,26.54,26.54,26.54,0.0,26.54,26.54,26.54,26.54,0.0
2013-10-28 10:55:00,26.55,26.7,26.48,26.7,400.0,26.55,26.7,26.48,26.7,400.0
2013-10-28 11:00:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2013-10-28 11:05:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2013-10-28 11:10:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2013-10-28 11:15:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2013-10-28 11:20:00,26.52,26.66,26.45,26.51,12200.0,26.52,26.66,26.45,26.51,12200.0
2013-10-28 11:25:00,26.6,26.6,26.47,26.47,300.0,26.6,26.6,26.47,26.47,300.0
2013-10-28 11:30:00,26.55,26.55,26.55,26.55,100.0,26.55,26.55,26.55,26.55,100.0
2013-10-28 11:35:00,26.58,26.58,26.58,26.58,100.0,26.58,26.58,26.58,26.58,100.0
2013-10-28 11:40:00,26.64,26.64,26.61,26.61,200.0,26.64,26.64,26.61,26.61,200.0
2013-10-28 11:45:00,26.61,26.61,26.61,26.61,0.0,26.61,26.61,26.61,26.61,0.0
2013-10-28 11:50:00,26.62,26.62,26.62,26.62,100.0,26.62,26.62,26.62,26.62,100.0
2013-10-28 11:55:00,26.63,26.63,26.63,26.63,200.0,26.63,26.63,26.63,26.63,200.0
2013-10-28 12:00:00,26.62,26.62,26.62,26.62,100.0,26.62,26.62,26.62,26.62,100.0
2013-10-28 12:05:00,26.56,26.66,26.53,26.66,1400.0,26.56,26.66,26.53,26.66,1400.0
2013-10-28 12:10:00,26.66,26.66,26.66,26.66,0.0,26.66,26.66,26.66,26.66,0.0
2013-10-28 12:15:00,26.66,26.66,26.66,26.66,0.0,26.66,26.66,26.66,26.66,0.0
2013-10-28 12:20:00,26.5,26.57,26.5,26.55,1200.0,26.5,26.57,26.5,26.55,1200.0
2013-10-28 12:25:00,26.45,26.54,26.45,26.51,800.0,26.45,26.54,26.45,26.51,800.0
2013-10-28 12:30:00,26.51,26.51,26.51,26.51,0.0,26.51,26.51,26.51,26.51,0.0
2013-10-28 12:35:00,26.52,26.52,26.52,26.52,100.0,26.52,26.52,26.52,26.52,100.0
2013-10-28 12:40:00,26.52,26.52,26.52,26.52,0.0,26.52,26.52,26.52,26.52,0.0
2013-10-28 12:45:00,26.52,26.52,26.52,26.52,0.0,26.52,26.52,26.52,26.52,0.0
2013-10-28 12:50:00,26.59,26.59,26.54,26.55,400.0,26.59,26.59,26.54,26.55,400.0
2013-10-28 12:55:00,26.55,26.55,26.55,26.55,0.0,26.55,26.55,26.55,26.55,0.0
2013-10-28 13:00:00,26.55,26.55,26.55,26.55,0.0,26.55,26.55,26.55,26.55,0.0
2013-10-28 13:05:00,26.55,26.55,26.55,26.55,0.0,26.55,26.55,26.55,26.55,0.0
2013-10-28 13:10:00,26.6,26.6,26.58,26.58,300.0,26.6,26.6,26.58,26.58,300.0
2013-10-28 13:15:00,26.58,26.58,26.58,26.58,0.0,26.58,26.58,26.58,26.58,0.0
2013-10-28 13:20:00,26.59,26.59,26.59,26.59,100.0,26.59,26.59,26.59,26.59,100.0
2013-10-28 13:25:00,26.59,26.59,26.59,26.59,0.0,26.59,26.59,26.59,26.59,0.0
2013-10-28 13:30:00,26.54,26.59,26.51,26.51,600.0,26.54,26.59,26.51,26.51,600.0
2013-10-28 13:35:00,26.51,26.51,26.51,26.51,0.0,26.51,26.51,26.51,26.51,0.0
2013-10-28 13:40:00,26.51,26.51,26.51,26.51,0.0,26.51,26.51,26.51,26.51,0.0
2013-10-28 13:45:00,26.54,26.6,26.54,26.6,500.0,26.54,26.6,26.54,26.6,500.0
2013-10-28 13:50:00,26.58,26.58,26.58,26.58,100.0,26.58,26.58,26.58,26.58,100.0
2013-10-28 13:55:00,26.58,26.58,26.58,26.58,0.0,26.58,26.58,26.58,26.58,0.0
2013-10-28 14:00:00,26.57,26.63,26.57,26.63,600.0,26.57,26.63,26.57,26.63,600.0
2013-10-28 14:05:00,26.63,26.63,26.63,26.63,0.0,26.63,26.63,26.63,26.63,0.0
2013-10-28 14:10:00,26.63,26.63,26.63,26.63,0.0,26.63,26.63,26.63,26.63,0.0
2013-10-28 14:15:00,26.59,26.61,26.59,26.61,300.0,26.59,26.61,26.59,26.61,300.0
2013-10-28 14:20:00,26.61,26.61,26.61,26.61,0.0,26.61,26.61,26.61,26.61,0.0
2013-10-28 14:25:00,26.64,26.64,26.64,26.64,200.0,26.64,26.64,26.64,26.64,200.0
2013-10-28 14:30:00,26.67,26.67,26.61,26.65,500.0,26.67,26.67,26.61,26.65,500.0
2013-10-28 14:35:00,26.69,26.69,26.69,26.69,400.0,26.69,26.69,26.69,26.69,400.0
2013-10-28 14:40:00,26.69,26.69,26.69,26.69,0.0,26.69,26.69,26.69,26.69,0.0
2013-10-28 14:45:00,26.69,26.69,26.69,26.69,0.0,26.69,26.69,26.69,26.69,0.0
2013-10-28 14:50:00,26.67,26.7,26.67,26.7,500.0,26.67,26.7,26.67,26.7,500.0
2013-10-28 14:55:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2013-10-28 15:00:00,26.73,26.73,26.66,26.72,300.0,26.73,26.73,26.66,26.72,300.0
2013-10-28 15:05:00,26.65,26.71,26.51,26.71,2500.0,26.65,26.71,26.51,26.71,2500.0
2013-10-28 15:10:00,26.75,26.75,26.59,26.75,4500.0,26.75,26.75,26.59,26.75,4500.0
2013-10-28 15:15:00,26.84,26.84,26.61,26.64,13300.0,26.84,26.84,26.61,26.64,13300.0
2013-10-28 15:20:00,26.67,26.67,26.67,26.67,100.0,26.67,26.67,26.67,26.67,100.0
2013-10-28 15:25:00,26.67,26.67,26.67,26.67,0.0,26.67,26.67,26.67,26.67,0.0
2013-10-28 15:30:00,26.65,26.75,26.65,26.75,200.0,26.65,26.75,26.65,26.75,200.0
2013-10-28 15:35:00,26.75,26.75,26.75,26.75,100.0,26.75,26.75,26.75,26.75,100.0
2013-10-28 15:40:00,26.73,26.79,26.64,26.65,7700.0,26.73,26.79,26.64,26.65,7700.0
2013-10-28 15:45:00,26.65,26.65,26.65,26.65,0.0,26.65,26.65,26.65,26.65,0.0
2013-10-28 15:50:00,26.65,26.65,26.65,26.65,100.0,26.65,26.65,26.65,26.65,100.0
2013-10-28 15:55:00,26.65,26.83,26.6,26.75,9400.0,26.65,26.83,26.6,26.75,9400.0
2013-10-29 09:30:00,26.65,27.03,26.1,27.03,500.0,26.65,27.03,26.1,27.03,500.0
2013-10-29 09:35:00,27.03,27.03,27.03,27.03,0.0,27.03,27.03,27.03,27.03,0.0
2013-10-29 09:40:00,27.0,27.0,27.0,27.0,200.0,27.0,27.0,27.0,27.0,200.0
2013-10-29 09:45:00,26.41,26.41,26.41,26.41,200.0,26.41,26.41,26.41,26.41,200.0
2013-10-29 09:50:00,26.41,26.41,26.41,26.41,0.0,26.41,26.41,26.41,26.41,0.0
2013-10-29 09:55:00,26.41,26.41,26.41,26.41,0.0,26.41,26.41,26.41,26.41,0.0
2013-10-29 10:00:00,26.41,26.41,26.41,26.41,0.0,26.41,26.41,26.41,26.41,0.0
2013-10-29 10:05:00,26.78,26.78,26.78,26.78,200.0,26.78,26.78,26.78,26.78,200.0
2013-10-29 10:10:00,27.0,27.05,26.76,26.85,6200.0,27.0,27.05,26.76,26.85,6200.0
2013-10-29 10:15:00,27.0,27.09,26.95,26.95,29800.0,27.0,27.09,26.95,26.95,29800.0
2013-10-29 10:20:00,27.0,27.0,27.0,27.0,200.0,27.0,27.0,27.0,27.0,200.0
2013-10-29 10:25:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-29 10:30:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-29 10:35:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-29 10:40:00,27.0,27.06,26.96,26.96,10200.0,27.0,27.06,26.96,26.96,10200.0
2013-10-29 10:45:00,27.14,27.14,27.14,27.14,100.0,27.14,27.14,27.14,27.14,100.0
2013-10-29 10:50:00,27.18,27.18,27.18,27.18,100.0,27.18,27.18,27.18,27.18,100.0
2013-10-29 10:55:00,27.05,27.1,27.0,27.08,10900.0,27.05,27.1,27.0,27.08,10900.0
2013-10-29 11:00:00,27.02,27.1,27.01,27.03,1100.0,27.02,27.1,27.01,27.03,1100.0
2013-10-29 11:05:00,27.03,27.03,27.03,27.03,0.0,27.03,27.03,27.03,27.03,0.0
2013-10-29 11:10:00,27.15,27.15,27.15,27.15,200.0,27.15,27.15,27.15,27.15,200.0
2013-10-29 11:15:00,27.03,27.03,27.0,27.0,300.0,27.03,27.03,27.0,27.0,300.0
2013-10-29 11:20:00,27.0,27.0,27.0,27.0,500.0,27.0,27.0,27.0,27.0,500.0
2013-10-29 11:25:00,26.95,26.97,26.95,26.97,900.0,26.95,26.97,26.95,26.97,900.0
2013-10-29 11:30:00,26.97,26.97,26.97,26.97,0.0,26.97,26.97,26.97,26.97,0.0
2013-10-29 11:35:00,26.97,26.97,26.97,26.97,0.0,26.97,26.97,26.97,26.97,0.0
2013-10-29 11:40:00,26.95,26.95,26.95,26.95,100.0,26.95,26.95,26.95,26.95,100.0
2013-10-29 11:45:00,26.95,27.1,26.95,27.1,1300.0,26.95,27.1,26.95,27.1,1300.0
2013-10-29 11:50:00,26.96,27.04,26.96,27.04,300.0,26.96,27.04,26.96,27.04,300.0
2013-10-29 11:55:00,27.04,27.04,27.04,27.04,0.0,27.04,27.04,27.04,27.04,0.0
2013-10-29 12:00:00,26.95,26.95,26.95,26.95,200.0,26.95,26.95,26.95,26.95,200.0
2013-10-29 12:05:00,27.04,27.04,26.95,26.95,300.0,27.04,27.04,26.95,26.95,300.0
2013-10-29 12:10:00,26.95,26.95,26.95,26.95,0.0,26.95,26.95,26.95,26.95,0.0
2013-10-29 12:15:00,26.95,26.95,26.95,26.95,0.0,26.95,26.95,26.95,26.95,0.0
2013-10-29 12:20:00,26.95,26.95,26.95,26.95,0.0,26.95,26.95,26.95,26.95,0.0
2013-10-29 12:25:00,26.96,26.96,26.95,26.96,1400.0,26.96,26.96,26.95,26.96,1400.0
2013-10-29 12:30:00,27.0,27.0,26.95,26.95,5100.0,27.0,27.0,26.95,26.95,5100.0
2013-10-29 12:35:00,26.95,26.95,26.95,26.95,0.0,26.95,26.95,26.95,26.95,0.0
2013-10-29 12:40:00,26.95,26.95,26.95,26.95,0.0,26.95,26.95,26.95,26.95,0.0
2013-10-29 12:45:00,26.95,27.03,26.95,27.03,300.0,26.95,27.03,26.95,27.03,300.0
2013-10-29 12:50:00,26.95,26.95,26.95,26.95,100.0,26.95,26.95,26.95,26.95,100.0
2013-10-29 12:55:00,26.95,27.05,26.95,27.05,700.0,26.95,27.05,26.95,27.05,700.0
2013-10-29 13:00:00,26.97,27.05,26.97,27.05,200.0,26.97,27.05,26.97,27.05,200.0
2013-10-29 13:05:00,26.96,27.04,26.96,27.04,300.0,26.96,27.04,26.96,27.04,300.0
2013-10-29 13:10:00,26.95,27.04,26.95,26.95,300.0,26.95,27.04,26.95,26.95,300.0
2013-10-29 13:15:00,26.95,27.0,26.95,27.0,600.0,26.95,27.0,26.95,27.0,600.0
2013-10-29 13:20:00,26.96,27.0,26.96,27.0,200.0,26.96,27.0,26.96,27.0,200.0
2013-10-29 13:25:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-29 13:30:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-29 13:35:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-29 13:40:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-29 13:45:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-29 13:50:00,27.01,27.04,27.0,27.0,400.0,27.01,27.04,27.0,27.0,400.0
2013-10-29 13:55:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-29 14:00:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-29 14:05:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-29 14:10:00,26.96,26.96,26.96,26.96,100.0,26.96,26.96,26.96,26.96,100.0
2013-10-29 14:15:00,26.95,26.95,26.95,26.95,200.0,26.95,26.95,26.95,26.95,200.0
2013-10-29 14:20:00,27.0,27.0,27.0,27.0,100.0,27.0,27.0,27.0,27.0,100.0
2013-10-29 14:25:00,27.04,27.04,27.01,27.01,300.0,27.04,27.04,27.01,27.01,300.0
2013-10-29 14:30:00,27.01,27.01,26.97,26.98,5400.0,27.01,27.01,26.97,26.98,5400.0
2013-10-29 14:35:00,26.97,27.04,26.9,26.9,5200.0,26.97,27.04,26.9,26.9,5200.0
2013-10-29 14:40:00,26.94,26.94,26.83,26.83,200.0,26.94,26.94,26.83,26.83,200.0
2013-10-29 14:45:00,26.88,26.89,26.88,26.89,200.0,26.88,26.89,26.88,26.89,200.0
2013-10-29 14:50:00,26.89,26.89,26.89,26.89,0.0,26.89,26.89,26.89,26.89,0.0
2013-10-29 14:55:00,26.77,26.87,26.76,26.76,900.0,26.77,26.87,26.76,26.76,900.0
2013-10-29 15:00:00,26.74,26.74,26.74,26.74,100.0,26.74,26.74,26.74,26.74,100.0
2013-10-29 15:05:00,26.75,26.75,26.61,26.72,300.0,26.75,26.75,26.61,26.72,300.0
2013-10-29 15:10:00,26.74,26.86,26.74,26.76,400.0,26.74,26.86,26.74,26.76,400.0
2013-10-29 15:15:00,26.82,26.86,26.82,26.86,200.0,26.82,26.86,26.82,26.86,200.0
2013-10-29 15:20:00,26.92,26.92,26.88,26.89,2400.0,26.92,26.92,26.88,26.89,2400.0
2013-10-29 15:25:00,26.9,27.03,26.9,27.0,600.0,26.9,27.03,26.9,27.0,600.0
2013-10-29 15:30:00,26.99,26.99,26.99,26.99,100.0,26.99,26.99,26.99,26.99,100.0
2013-10-29 15:35:00,26.98,27.0,26.98,27.0,200.0,26.98,27.0,26.98,27.0,200.0
2013-10-29 15:40:00,27.0,27.0,26.87,26.87,200.0,27.0,27.0,26.87,26.87,200.0
2013-10-29 15:45:00,27.0,27.0,27.0,27.0,200.0,27.0,27.0,27.0,27.0,200.0
2013-10-29 15:50:00,27.0,27.0,26.87,26.87,300.0,27.0,27.0,26.87,26.87,300.0
2013-10-29 15:55:00,26.95,27.01,26.86,26.9,900.0,26.95,27.01,26.86,26.9,900.0
2013-10-30 09:30:00,26.5,26.5,26.5,26.5,400.0,26.5,26.5,26.5,26.5,400.0
2013-10-30 09:35:00,26.5,26.5,26.5,26.5,0.0,26.5,26.5,26.5,26.5,0.0
2013-10-30 09:40:00,26.5,26.5,26.5,26.5,0.0,26.5,26.5,26.5,26.5,0.0
2013-10-30 09:45:00,26.53,26.53,26.53,26.53,300.0,26.53,26.53,26.53,26.53,300.0
2013-10-30 09:50:00,27.06,27.06,26.65,27.0,2300.0,27.06,27.06,26.65,27.0,2300.0
2013-10-30 09:55:00,27.05,27.05,26.99,26.99,200.0,27.05,27.05,26.99,26.99,200.0
2013-10-30 10:00:00,26.99,26.99,26.99,26.99,0.0,26.99,26.99,26.99,26.99,0.0
2013-10-30 10:05:00,27.0,27.0,26.91,26.91,200.0,27.0,27.0,26.91,26.91,200.0
2013-10-30 10:10:00,27.0,27.05,26.85,26.99,5100.0,27.0,27.05,26.85,26.99,5100.0
2013-10-30 10:15:00,27.0,27.0,27.0,27.0,100.0,27.0,27.0,27.0,27.0,100.0
2013-10-30 10:20:00,27.03,27.03,26.84,26.84,2700.0,27.03,27.03,26.84,26.84,2700.0
2013-10-30 10:25:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2013-10-30 10:30:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2013-10-30 10:35:00,26.93,26.93,26.93,26.93,100.0,26.93,26.93,26.93,26.93,100.0
2013-10-30 10:40:00,26.93,26.93,26.8,26.8,600.0,26.93,26.93,26.8,26.8,600.0
2013-10-30 10:45:00,26.78,26.78,26.75,26.75,400.0,26.78,26.78,26.75,26.75,400.0
2013-10-30 10:50:00,26.75,26.77,26.75,26.77,200.0,26.75,26.77,26.75,26.77,200.0
2013-10-30 10:55:00,26.73,26.73,26.69,26.69,300.0,26.73,26.73,26.69,26.69,300.0
2013-10-30 11:00:00,26.51,26.73,26.36,26.39,4500.0,26.51,26.73,26.36,26.39,4500.0
2013-10-30 11:05:00,26.32,26.47,26.2,26.34,2200.0,26.32,26.47,26.2,26.34,2200.0
2013-10-30 11:10:00,26.19,26.34,26.16,26.34,2500.0,26.19,26.34,26.16,26.34,2500.0
2013-10-30 11:15:00,26.34,26.77,26.34,26.5,500.0,26.34,26.77,26.34,26.5,500.0
2013-10-30 11:20:00,26.57,26.57,26.57,26.57,100.0,26.57,26.57,26.57,26.57,100.0
2013-10-30 11:25:00,26.7,26.7,26.7,26.7,200.0,26.7,26.7,26.7,26.7,200.0
2013-10-30 11:30:00,26.65,26.65,26.65,26.65,100.0,26.65,26.65,26.65,26.65,100.0
2013-10-30 11:35:00,26.7,26.75,26.7,26.75,300.0,26.7,26.75,26.7,26.75,300.0
2013-10-30 11:40:00,26.69,26.75,26.62,26.75,500.0,26.69,26.75,26.62,26.75,500.0
2013-10-30 11:45:00,26.7,26.75,26.7,26.73,300.0,26.7,26.75,26.7,26.73,300.0
2013-10-30 11:50:00,26.75,26.75,26.72,26.72,500.0,26.75,26.75,26.72,26.72,500.0
2013-10-30 11:55:00,26.74,26.75,26.74,26.75,600.0,26.74,26.75,26.74,26.75,600.0
2013-10-30 12:00:00,26.94,26.94,26.94,26.94,100.0,26.94,26.94,26.94,26.94,100.0
2013-10-30 12:05:00,26.87,27.02,26.81,27.02,800.0,26.87,27.02,26.81,27.02,800.0
2013-10-30 12:10:00,27.03,27.05,26.95,27.05,1700.0,27.03,27.05,26.95,27.05,1700.0
2013-10-30 12:15:00,27.06,27.06,27.06,27.06,100.0,27.06,27.06,27.06,27.06,100.0
2013-10-30 12:20:00,27.07,27.07,26.98,26.98,400.0,27.07,27.07,26.98,26.98,400.0
2013-10-30 12:25:00,27.06,27.07,27.04,27.04,300.0,27.06,27.07,27.04,27.04,300.0
2013-10-30 12:30:00,27.07,27.1,26.98,27.04,8500.0,27.07,27.1,26.98,27.04,8500.0
2013-10-30 12:35:00,27.07,27.1,26.98,27.04,900.0,27.07,27.1,26.98,27.04,900.0
2013-10-30 12:40:00,27.06,27.06,26.98,26.98,400.0,27.06,27.06,26.98,26.98,400.0
2013-10-30 12:45:00,27.09,27.1,26.99,27.07,500.0,27.09,27.1,26.99,27.07,500.0
2013-10-30 12:50:00,27.07,27.1,27.04,27.04,400.0,27.07,27.1,27.04,27.04,400.0
2013-10-30 12:55:00,26.99,27.08,26.99,27.08,400.0,26.99,27.08,26.99,27.08,400.0
2013-10-30 13:00:00,27.07,27.07,27.0,27.0,300.0,27.07,27.07,27.0,27.0,300.0
2013-10-30 13:05:00,27.07,27.07,27.04,27.04,300.0,27.07,27.07,27.04,27.04,300.0
2013-10-30 13:10:00,27.03,27.08,27.03,27.03,800.0,27.03,27.08,27.03,27.03,800.0
2013-10-30 13:15:00,27.04,27.04,27.04,27.04,100.0,27.04,27.04,27.04,27.04,100.0
2013-10-30 13:20:00,26.99,27.05,26.99,26.99,700.0,26.99,27.05,26.99,26.99,700.0
2013-10-30 13:25:00,27.05,27.05,27.05,27.05,200.0,27.05,27.05,27.05,27.05,200.0
2013-10-30 13:30:00,27.03,27.08,27.0,27.04,1000.0,27.03,27.08,27.0,27.04,1000.0
2013-10-30 13:35:00,27.02,27.02,27.02,27.02,100.0,27.02,27.02,27.02,27.02,100.0
2013-10-30 13:40:00,27.03,27.07,27.03,27.07,200.0,27.03,27.07,27.03,27.07,200.0
2013-10-30 13:45:00,27.04,27.07,27.03,27.03,3100.0,27.04,27.07,27.03,27.03,3100.0
2013-10-30 13:50:00,27.03,27.05,27.01,27.01,800.0,27.03,27.05,27.01,27.01,800.0
2013-10-30 13:55:00,27.01,27.01,27.0,27.0,300.0,27.01,27.01,27.0,27.0,300.0
2013-10-30 14:00:00,27.09,27.09,26.92,27.0,500.0,27.09,27.09,26.92,27.0,500.0
2013-10-30 14:05:00,27.01,27.01,26.92,26.96,1000.0,27.01,27.01,26.92,26.96,1000.0
2013-10-30 14:10:00,27.02,27.04,27.0,27.0,400.0,27.02,27.04,27.0,27.0,400.0
2013-10-30 14:15:00,26.91,26.92,26.91,26.92,200.0,26.91,26.92,26.91,26.92,200.0
2013-10-30 14:20:00,26.92,27.0,26.92,26.96,600.0,26.92,27.0,26.92,26.96,600.0
2013-10-30 14:25:00,26.91,27.05,26.91,27.02,900.0,26.91,27.05,26.91,27.02,900.0
2013-10-30 14:30:00,26.94,27.02,26.94,26.94,1100.0,26.94,27.02,26.94,26.94,1100.0
2013-10-30 14:35:00,26.94,26.94,26.94,26.94,0.0,26.94,26.94,26.94,26.94,0.0
2013-10-30 14:40:00,26.9,26.9,26.9,26.9,200.0,26.9,26.9,26.9,26.9,200.0
2013-10-30 14:45:00,27.01,27.01,26.88,26.99,600.0,27.01,27.01,26.88,26.99,600.0
2013-10-30 14:50:00,27.01,27.01,27.01,27.01,200.0,27.01,27.01,27.01,27.01,200.0
2013-10-30 14:55:00,27.02,27.02,26.96,26.96,200.0,27.02,27.02,26.96,26.96,200.0
2013-10-30 15:00:00,27.07,27.07,27.0,27.0,300.0,27.07,27.07,27.0,27.0,300.0
2013-10-30 15:05:00,27.0,27.0,27.0,27.0,200.0,27.0,27.0,27.0,27.0,200.0
2013-10-30 15:10:00,27.0,27.0,27.0,27.0,100.0,27.0,27.0,27.0,27.0,100.0
2013-10-30 15:15:00,27.0,27.0,27.0,27.0,200.0,27.0,27.0,27.0,27.0,200.0
2013-10-30 15:20:00,27.0,27.05,27.0,27.05,300.0,27.0,27.05,27.0,27.05,300.0
2013-10-30 15:25:00,27.0,27.0,27.0,27.0,100.0,27.0,27.0,27.0,27.0,100.0
2013-10-30 15:30:00,27.0,27.0,26.96,26.96,200.0,27.0,27.0,26.96,26.96,200.0
2013-10-30 15:35:00,26.97,27.05,26.97,27.05,900.0,26.97,27.05,26.97,27.05,900.0
2013-10-30 15:40:00,26.99,27.0,26.99,27.0,800.0,26.99,27.0,26.99,27.0,800.0
2013-10-30 15:45:00,27.0,27.05,27.0,27.0,1100.0,27.0,27.05,27.0,27.0,1100.0
2013-10-30 15:50:00,27.0,27.05,26.95,27.01,1700.0,27.0,27.05,26.95,27.01,1700.0
2013-10-30 15:55:00,26.87,27.05,26.86,27.02,2100.0,26.87,27.05,26.86,27.02,2100.0
2013-10-31 09:30:00,27.06,27.06,26.47,26.47,300.0,27.06,27.06,26.47,26.47,300.0
2013-10-31 09:35:00,26.57,26.57,26.57,26.57,100.0,26.57,26.57,26.57,26.57,100.0
2013-10-31 09:40:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2013-10-31 09:45:00,26.58,26.58,26.58,26.58,400.0,26.58,26.58,26.58,26.58,400.0
2013-10-31 09:50:00,26.58,26.58,26.58,26.58,0.0,26.58,26.58,26.58,26.58,0.0
2013-10-31 09:55:00,26.58,26.58,26.58,26.58,0.0,26.58,26.58,26.58,26.58,0.0
2013-10-31 10:00:00,26.69,26.69,26.67,26.67,500.0,26.69,26.69,26.67,26.67,500.0
2013-10-31 10:05:00,26.76,26.77,26.76,26.77,900.0,26.76,26.77,26.76,26.77,900.0
2013-10-31 10:10:00,26.85,26.87,26.85,26.87,1000.0,26.85,26.87,26.85,26.87,1000.0
2013-10-31 10:15:00,26.88,26.88,26.88,26.88,500.0,26.88,26.88,26.88,26.88,500.0
2013-10-31 10:20:00,26.89,26.89,26.89,26.89,100.0,26.89,26.89,26.89,26.89,100.0
2013-10-31 10:25:00,26.9,26.9,26.9,26.9,100.0,26.9,26.9,26.9,26.9,100.0
2013-10-31 10:30:00,26.9,26.91,26.85,26.91,500.0,26.9,26.91,26.85,26.91,500.0
2013-10-31 10:35:00,26.91,26.91,26.91,26.91,0.0,26.91,26.91,26.91,26.91,0.0
2013-10-31 10:40:00,26.87,26.87,26.87,26.87,300.0,26.87,26.87,26.87,26.87,300.0
2013-10-31 10:45:00,26.68,26.72,26.68,26.72,300.0,26.68,26.72,26.68,26.72,300.0
2013-10-31 10:50:00,26.72,26.72,26.72,26.72,0.0,26.72,26.72,26.72,26.72,0.0
2013-10-31 10:55:00,26.68,26.68,26.68,26.68,100.0,26.68,26.68,26.68,26.68,100.0
2013-10-31 11:00:00,26.68,26.68,26.68,26.68,0.0,26.68,26.68,26.68,26.68,0.0
2013-10-31 11:05:00,26.78,26.78,26.78,26.78,200.0,26.78,26.78,26.78,26.78,200.0
2013-10-31 11:10:00,26.8,26.8,26.78,26.79,600.0,26.8,26.8,26.78,26.79,600.0
2013-10-31 11:15:00,26.68,26.68,26.68,26.68,100.0,26.68,26.68,26.68,26.68,100.0
2013-10-31 11:20:00,26.68,26.68,26.68,26.68,0.0,26.68,26.68,26.68,26.68,0.0
2013-10-31 11:25:00,26.68,26.68,26.68,26.68,0.0,26.68,26.68,26.68,26.68,0.0
2013-10-31 11:30:00,26.67,26.67,26.67,26.67,100.0,26.67,26.67,26.67,26.67,100.0
2013-10-31 11:35:00,26.67,26.67,26.67,26.67,0.0,26.67,26.67,26.67,26.67,0.0
2013-10-31 11:40:00,26.67,26.67,26.67,26.67,0.0,26.67,26.67,26.67,26.67,0.0
2013-10-31 11:45:00,26.67,26.67,26.67,26.67,0.0,26.67,26.67,26.67,26.67,0.0
2013-10-31 11:50:00,26.86,26.86,26.86,26.86,200.0,26.86,26.86,26.86,26.86,200.0
2013-10-31 11:55:00,26.86,26.86,26.86,26.86,100.0,26.86,26.86,26.86,26.86,100.0
2013-10-31 12:00:00,26.86,26.86,26.86,26.86,100.0,26.86,26.86,26.86,26.86,100.0
2013-10-31 12:05:00,26.79,26.8,26.66,26.8,300.0,26.79,26.8,26.66,26.8,300.0
2013-10-31 12:10:00,26.8,26.8,26.8,26.8,0.0,26.8,26.8,26.8,26.8,0.0
2013-10-31 12:15:00,26.99,26.99,26.9,26.9,1000.0,26.99,26.99,26.9,26.9,1000.0
2013-10-31 12:20:00,26.84,26.93,26.84,26.93,1100.0,26.84,26.93,26.84,26.93,1100.0
2013-10-31 12:25:00,26.97,26.97,26.97,26.97,800.0,26.97,26.97,26.97,26.97,800.0
2013-10-31 12:30:00,26.97,26.97,26.97,26.97,0.0,26.97,26.97,26.97,26.97,0.0
2013-10-31 12:35:00,26.97,26.97,26.97,26.97,400.0,26.97,26.97,26.97,26.97,400.0
2013-10-31 12:40:00,26.97,26.97,26.97,26.97,0.0,26.97,26.97,26.97,26.97,0.0
2013-10-31 12:45:00,26.85,26.85,26.85,26.85,100.0,26.85,26.85,26.85,26.85,100.0
2013-10-31 12:50:00,26.95,26.95,26.85,26.94,4400.0,26.95,26.95,26.85,26.94,4400.0
2013-10-31 12:55:00,26.94,26.94,26.94,26.94,0.0,26.94,26.94,26.94,26.94,0.0
2013-10-31 13:00:00,26.94,26.94,26.9,26.9,10300.0,26.94,26.94,26.9,26.9,10300.0
2013-10-31 13:05:00,26.9,26.9,26.9,26.9,100.0,26.9,26.9,26.9,26.9,100.0
2013-10-31 13:10:00,26.9,26.9,26.9,26.9,100.0,26.9,26.9,26.9,26.9,100.0
2013-10-31 13:15:00,26.92,26.92,26.91,26.91,3600.0,26.92,26.92,26.91,26.91,3600.0
2013-10-31 13:20:00,26.9,26.9,26.81,26.83,400.0,26.9,26.9,26.81,26.83,400.0
2013-10-31 13:25:00,26.77,26.77,26.77,26.77,100.0,26.77,26.77,26.77,26.77,100.0
2013-10-31 13:30:00,26.77,26.77,26.6,26.73,700.0,26.77,26.77,26.6,26.73,700.0
2013-10-31 13:35:00,26.61,26.61,26.61,26.61,100.0,26.61,26.61,26.61,26.61,100.0
2013-10-31 13:40:00,26.61,26.73,26.61,26.73,200.0,26.61,26.73,26.61,26.73,200.0
2013-10-31 13:45:00,26.73,26.73,26.73,26.73,100.0,26.73,26.73,26.73,26.73,100.0
2013-10-31 13:50:00,26.84,26.84,26.84,26.84,100.0,26.84,26.84,26.84,26.84,100.0
2013-10-31 13:55:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2013-10-31 14:00:00,26.83,26.83,26.83,26.83,100.0,26.83,26.83,26.83,26.83,100.0
2013-10-31 14:05:00,26.83,26.83,26.83,26.83,0.0,26.83,26.83,26.83,26.83,0.0
2013-10-31 14:10:00,26.83,26.83,26.83,26.83,100.0,26.83,26.83,26.83,26.83,100.0
2013-10-31 14:15:00,26.93,26.93,26.83,26.91,600.0,26.93,26.93,26.83,26.91,600.0
2013-10-31 14:20:00,26.91,26.91,26.91,26.91,0.0,26.91,26.91,26.91,26.91,0.0
2013-10-31 14:25:00,26.93,26.93,26.83,26.91,900.0,26.93,26.93,26.83,26.91,900.0
2013-10-31 14:30:00,26.83,26.83,26.83,26.83,200.0,26.83,26.83,26.83,26.83,200.0
2013-10-31 14:35:00,26.83,26.88,26.83,26.83,1400.0,26.83,26.88,26.83,26.83,1400.0
2013-10-31 14:40:00,26.88,26.91,26.83,26.88,7100.0,26.88,26.91,26.83,26.88,7100.0
2013-10-31 14:45:00,26.83,26.92,26.83,26.91,1500.0,26.83,26.92,26.83,26.91,1500.0
2013-10-31 14:50:00,26.86,26.93,26.85,26.91,1900.0,26.86,26.93,26.85,26.91,1900.0
2013-10-31 14:55:00,26.83,26.88,26.83,26.88,400.0,26.83,26.88,26.83,26.88,400.0
2013-10-31 15:00:00,26.83,26.85,26.83,26.83,400.0,26.83,26.85,26.83,26.83,400.0
2013-10-31 15:05:00,26.83,26.83,26.83,26.83,100.0,26.83,26.83,26.83,26.83,100.0
2013-10-31 15:10:00,26.83,26.83,26.83,26.83,0.0,26.83,26.83,26.83,26.83,0.0
2013-10-31 15:15:00,26.83,26.88,26.83,26.88,700.0,26.83,26.88,26.83,26.88,700.0
2013-10-31 15:20:00,26.83,26.9,26.83,26.9,1300.0,26.83,26.9,26.83,26.9,1300.0
2013-10-31 15:25:00,26.88,26.89,26.83,26.83,1100.0,26.88,26.89,26.83,26.83,1100.0
2013-10-31 15:30:00,26.83,26.88,26.83,26.88,700.0,26.83,26.88,26.83,26.88,700.0
2013-10-31 15:35:00,26.86,26.9,26.83,26.83,2900.0,26.86,26.9,26.83,26.83,2900.0
2013-10-31 15:40:00,26.83,26.83,26.83,26.83,2000.0,26.83,26.83,26.83,26.83,2000.0
2013-10-31 15:45:00,26.85,26.85,26.83,26.83,2500.0,26.85,26.85,26.83,26.83,2500.0
2013-10-31 15:50:00,26.85,26.85,26.83,26.83,5300.0,26.85,26.85,26.83,26.83,5300.0
2013-10-31 15:55:00,26.83,26.88,26.83,26.83,14300.0,26.83,26.88,26.83,26.83,14300.0
2013-11-01 09:30:00,26.93,26.96,26.93,26.96,600.0,26.93,26.96,26.93,26.96,600.0
2013-11-01 09:35:00,26.91,26.93,26.86,26.86,2500.0,26.91,26.93,26.86,26.86,2500.0
2013-11-01 09:40:00,26.99,26.99,26.99,26.99,100.0,26.99,26.99,26.99,26.99,100.0
2013-11-01 09:45:00,26.99,26.99,26.71,26.71,400.0,26.99,26.99,26.71,26.71,400.0
2013-11-01 09:50:00,26.99,27.0,26.76,26.78,600.0,26.99,27.0,26.76,26.78,600.0
2013-11-01 09:55:00,26.76,27.0,26.76,27.0,800.0,26.76,27.0,26.76,27.0,800.0
2013-11-01 10:00:00,26.92,27.0,26.92,26.98,3300.0,26.92,27.0,26.92,26.98,3300.0
2013-11-01 10:05:00,26.98,26.98,26.97,26.98,300.0,26.98,26.98,26.97,26.98,300.0
2013-11-01 10:10:00,26.98,27.0,26.96,27.0,900.0,26.98,27.0,26.96,27.0,900.0
2013-11-01 10:15:00,26.96,27.0,26.8,26.93,2400.0,26.96,27.0,26.8,26.93,2400.0
2013-11-01 10:20:00,26.8,26.8,26.8,26.8,1000.0,26.8,26.8,26.8,26.8,1000.0
2013-11-01 10:25:00,26.8,26.89,26.8,26.84,1500.0,26.8,26.89,26.8,26.84,1500.0
2013-11-01 10:30:00,26.88,26.89,26.8,26.84,1400.0,26.88,26.89,26.8,26.84,1400.0
2013-11-01 10:35:00,26.8,26.88,26.8,26.84,500.0,26.8,26.88,26.8,26.84,500.0
2013-11-01 10:40:00,26.9,26.91,26.84,26.91,300.0,26.9,26.91,26.84,26.91,300.0
2013-11-01 10:45:00,26.93,27.0,26.93,26.99,1300.0,26.93,27.0,26.93,26.99,1300.0
2013-11-01 10:50:00,26.98,27.0,26.98,27.0,1800.0,26.98,27.0,26.98,27.0,1800.0
2013-11-01 10:55:00,27.0,27.0,27.0,27.0,200.0,27.0,27.0,27.0,27.0,200.0
2013-11-01 11:00:00,27.0,27.09,27.0,27.09,1300.0,27.0,27.09,27.0,27.09,1300.0
2013-11-01 11:05:00,27.09,27.09,26.9,26.9,2600.0,27.09,27.09,26.9,26.9,2600.0
2013-11-01 11:10:00,26.9,26.91,26.89,26.91,600.0,26.9,26.91,26.89,26.91,600.0
2013-11-01 11:15:00,26.96,26.96,26.96,26.96,100.0,26.96,26.96,26.96,26.96,100.0
2013-11-01 11:20:00,26.91,26.97,26.91,26.97,500.0,26.91,26.97,26.91,26.97,500.0
2013-11-01 11:25:00,26.98,27.0,26.98,27.0,400.0,26.98,27.0,26.98,27.0,400.0
2013-11-01 11:30:00,27.0,27.0,26.99,27.0,400.0,27.0,27.0,26.99,27.0,400.0
2013-11-01 11:35:00,27.0,27.0,27.0,27.0,100.0,27.0,27.0,27.0,27.0,100.0
2013-11-01 11:40:00,27.0,27.0,26.68,26.92,13000.0,27.0,27.0,26.68,26.92,13000.0
2013-11-01 11:45:00,26.86,26.87,26.81,26.81,400.0,26.86,26.87,26.81,26.81,400.0
2013-11-01 11:50:00,26.85,26.86,26.73,26.73,900.0,26.85,26.86,26.73,26.73,900.0
2013-11-01 11:55:00,26.72,26.78,26.72,26.78,200.0,26.72,26.78,26.72,26.78,200.0
2013-11-01 12:00:00,26.72,26.72,26.6,26.6,700.0,26.72,26.72,26.6,26.6,700.0
2013-11-01 12:05:00,26.57,26.62,26.54,26.54,2300.0,26.57,26.62,26.54,26.54,2300.0
2013-11-01 12:10:00,26.61,26.61,26.61,26.61,100.0,26.61,26.61,26.61,26.61,100.0
2013-11-01 12:15:00,26.56,26.71,26.56,26.71,600.0,26.56,26.71,26.56,26.71,600.0
2013-11-01 12:20:00,26.7,26.7,26.61,26.68,1600.0,26.7,26.7,26.61,26.68,1600.0
2013-11-01 12:25:00,26.67,26.69,26.67,26.69,200.0,26.67,26.69,26.67,26.69,200.0
2013-11-01 12:30:00,26.8,26.8,26.68,26.68,200.0,26.8,26.8,26.68,26.68,200.0
2013-11-01 12:35:00,26.85,26.99,26.85,26.92,500.0,26.85,26.99,26.85,26.92,500.0
2013-11-01 12:40:00,26.95,26.99,26.95,26.99,400.0,26.95,26.99,26.95,26.99,400.0
2013-11-01 12:45:00,27.0,27.03,27.0,27.03,700.0,27.0,27.03,27.0,27.03,700.0
2013-11-01 12:50:00,27.03,27.05,27.03,27.04,600.0,27.03,27.05,27.03,27.04,600.0
2013-11-01 12:55:00,27.04,27.04,27.04,27.04,400.0,27.04,27.04,27.04,27.04,400.0
2013-11-01 13:00:00,27.0,27.0,27.0,27.0,100.0,27.0,27.0,27.0,27.0,100.0
2013-11-01 13:05:00,27.06,27.06,27.03,27.03,300.0,27.06,27.06,27.03,27.03,300.0
2013-11-01 13:10:00,27.05,27.06,27.04,27.04,300.0,27.05,27.06,27.04,27.04,300.0
2013-11-01 13:15:00,27.04,27.04,26.99,26.99,1300.0,27.04,27.04,26.99,26.99,1300.0
2013-11-01 13:20:00,26.99,27.01,26.99,26.99,800.0,26.99,27.01,26.99,26.99,800.0
2013-11-01 13:25:00,26.99,27.02,26.99,27.02,400.0,26.99,27.02,26.99,27.02,400.0
2013-11-01 13:30:00,27.05,27.05,27.04,27.04,900.0,27.05,27.05,27.04,27.04,900.0
2013-11-01 13:35:00,26.99,26.99,26.99,26.99,100.0,26.99,26.99,26.99,26.99,100.0
2013-11-01 13:40:00,27.0,27.05,27.0,27.05,200.0,27.0,27.05,27.0,27.05,200.0
2013-11-01 13:45:00,27.05,27.05,27.05,27.05,400.0,27.05,27.05,27.05,27.05,400.0
2013-11-01 13:50:00,27.05,27.05,27.05,27.05,1000.0,27.05,27.05,27.05,27.05,1000.0
2013-11-01 13:55:00,27.01,27.02,27.01,27.02,300.0,27.01,27.02,27.01,27.02,300.0
2013-11-01 14:00:00,27.03,27.05,27.03,27.05,400.0,27.03,27.05,27.03,27.05,400.0
2013-11-01 14:05:00,27.06,27.09,27.05,27.05,1100.0,27.06,27.09,27.05,27.05,1100.0
2013-11-01 14:10:00,27.05,27.05,27.05,27.05,0.0,27.05,27.05,27.05,27.05,0.0
2013-11-01 14:15:00,27.05,27.05,27.05,27.05,0.0,27.05,27.05,27.05,27.05,0.0
2013-11-01 14:20:00,27.06,27.1,27.06,27.1,400.0,27.06,27.1,27.06,27.1,400.0
2013-11-01 14:25:00,27.1,27.1,27.1,27.1,200.0,27.1,27.1,27.1,27.1,200.0
2013-11-01 14:30:00,27.1,27.1,27.1,27.1,200.0,27.1,27.1,27.1,27.1,200.0
2013-11-01 14:35:00,27.1,27.1,27.1,27.1,200.0,27.1,27.1,27.1,27.1,200.0
2013-11-01 14:40:00,27.1,27.19,27.1,27.19,5300.0,27.1,27.19,27.1,27.19,5300.0
2013-11-01 14:45:00,27.19,27.2,27.19,27.2,200.0,27.19,27.2,27.19,27.2,200.0
2013-11-01 14:50:00,27.2,27.2,27.17,27.2,500.0,27.2,27.2,27.17,27.2,500.0
2013-11-01 14:55:00,27.2,27.21,27.14,27.14,3500.0,27.2,27.21,27.14,27.14,3500.0
2013-11-01 15:00:00,27.13,27.13,27.0,27.06,700.0,27.13,27.13,27.0,27.06,700.0
2013-11-01 15:05:00,27.06,27.06,27.06,27.06,0.0,27.06,27.06,27.06,27.06,0.0
2013-11-01 15:10:00,27.1,27.26,27.1,27.11,4100.0,27.1,27.26,27.1,27.11,4100.0
2013-11-01 15:15:00,27.11,27.11,27.11,27.11,1000.0,27.11,27.11,27.11,27.11,1000.0
2013-11-01 15:20:00,27.05,27.13,27.05,27.13,200.0,27.05,27.13,27.05,27.13,200.0
2013-11-01 15:25:00,27.1,27.12,27.07,27.11,3500.0,27.1,27.12,27.07,27.11,3500.0
2013-11-01 15:30:00,27.07,27.07,27.07,27.07,200.0,27.07,27.07,27.07,27.07,200.0
2013-11-01 15:35:00,27.08,27.11,27.08,27.08,400.0,27.08,27.11,27.08,27.08,400.0
2013-11-01 15:40:00,27.11,27.2,27.11,27.2,800.0,27.11,27.2,27.11,27.2,800.0
2013-11-01 15:45:00,27.23,27.23,27.2,27.22,1700.0,27.23,27.23,27.2,27.22,1700.0
2013-11-01 15:50:00,27.21,27.21,27.18,27.18,200.0,27.21,27.21,27.18,27.18,200.0
2013-11-01 15:55:00,27.2,27.21,27.1,27.21,1900.0,27.2,27.21,27.1,27.21,1900.0
2013-11-04 09:30:00,27.18,27.18,27.18,27.18,100.0,27.18,27.18,27.18,27.18,100.0
2013-11-04 09:35:00,27.18,27.18,27.18,27.18,0.0,27.18,27.18,27.18,27.18,0.0
2013-11-04 09:40:00,27.38,27.38,27.38,27.38,200.0,27.38,27.38,27.38,27.38,200.0
2013-11-04 09:45:00,27.01,27.49,27.0,27.49,900.0,27.01,27.49,27.0,27.49,900.0
2013-11-04 09:50:00,27.49,27.49,27.49,27.49,100.0,27.49,27.49,27.49,27.49,100.0
2013-11-04 09:55:00,27.47,27.47,27.46,27.47,500.0,27.47,27.47,27.46,27.47,500.0
2013-11-04 10:00:00,27.47,27.47,27.25,27.41,900.0,27.47,27.47,27.25,27.41,900.0
2013-11-04 10:05:00,27.41,27.49,27.4,27.4,500.0,27.41,27.49,27.4,27.4,500.0
2013-11-04 10:10:00,27.35,27.44,27.24,27.44,3200.0,27.35,27.44,27.24,27.44,3200.0
2013-11-04 10:15:00,27.49,27.49,27.21,27.21,200.0,27.49,27.49,27.21,27.21,200.0
2013-11-04 10:20:00,27.22,27.48,27.22,27.48,1900.0,27.22,27.48,27.22,27.48,1900.0
2013-11-04 10:25:00,27.31,27.39,27.31,27.32,700.0,27.31,27.39,27.31,27.32,700.0
2013-11-04 10:30:00,27.32,27.39,27.32,27.32,300.0,27.32,27.39,27.32,27.32,300.0
2013-11-04 10:35:00,27.3,27.3,27.3,27.3,400.0,27.3,27.3,27.3,27.3,400.0
2013-11-04 10:40:00,27.32,27.34,27.32,27.32,1500.0,27.32,27.34,27.32,27.32,1500.0
2013-11-04 10:45:00,27.32,27.32,27.17,27.17,1200.0,27.32,27.32,27.17,27.17,1200.0
2013-11-04 10:50:00,27.17,27.17,27.17,27.17,0.0,27.17,27.17,27.17,27.17,0.0
2013-11-04 10:55:00,27.29,27.32,27.29,27.32,600.0,27.29,27.32,27.29,27.32,600.0
2013-11-04 11:00:00,27.36,27.45,27.36,27.4,1000.0,27.36,27.45,27.36,27.4,1000.0
2013-11-04 11:05:00,27.39,27.46,27.39,27.46,200.0,27.39,27.46,27.39,27.46,200.0
2013-11-04 11:10:00,27.4,27.49,27.38,27.49,1300.0,27.4,27.49,27.38,27.49,1300.0
2013-11-04 11:15:00,27.48,27.49,27.4,27.4,600.0,27.48,27.49,27.4,27.4,600.0
2013-11-04 11:20:00,27.4,27.4,27.4,27.4,100.0,27.4,27.4,27.4,27.4,100.0
2013-11-04 11:25:00,27.5,27.63,27.41,27.56,12600.0,27.5,27.63,27.41,27.56,12600.0
2013-11-04 11:30:00,27.57,27.6,27.57,27.6,2600.0,27.57,27.6,27.57,27.6,2600.0
2013-11-04 11:35:00,27.58,27.59,27.58,27.59,400.0,27.58,27.59,27.58,27.59,400.0
2013-11-04 11:40:00,27.59,27.59,27.59,27.59,200.0,27.59,27.59,27.59,27.59,200.0
2013-11-04 11:45:00,27.69,27.7,27.69,27.7,200.0,27.69,27.7,27.69,27.7,200.0
2013-11-04 11:50:00,27.7,27.96,27.66,27.95,6100.0,27.7,27.96,27.66,27.95,6100.0
2013-11-04 11:55:00,27.99,27.99,27.74,27.98,2000.0,27.99,27.99,27.74,27.98,2000.0
2013-11-04 12:00:00,27.98,27.98,27.81,27.81,400.0,27.98,27.98,27.81,27.81,400.0
2013-11-04 12:05:00,27.82,27.93,27.73,27.73,4000.0,27.82,27.93,27.73,27.73,4000.0
2013-11-04 12:10:00,27.66,27.68,27.66,27.68,300.0,27.66,27.68,27.66,27.68,300.0
2013-11-04 12:15:00,27.73,27.73,27.73,27.73,100.0,27.73,27.73,27.73,27.73,100.0
2013-11-04 12:20:00,27.81,27.89,27.81,27.89,5500.0,27.81,27.89,27.81,27.89,5500.0
2013-11-04 12:25:00,27.89,27.89,27.31,27.74,5500.0,27.89,27.89,27.31,27.74,5500.0
2013-11-04 12:30:00,27.73,27.88,27.71,27.88,1200.0,27.73,27.88,27.71,27.88,1200.0
2013-11-04 12:35:00,27.87,27.87,27.37,27.7,3900.0,27.87,27.87,27.37,27.7,3900.0
2013-11-04 12:40:00,27.72,27.89,27.6,27.6,4000.0,27.72,27.89,27.6,27.6,4000.0
2013-11-04 12:45:00,27.53,27.53,27.53,27.53,100.0,27.53,27.53,27.53,27.53,100.0
2013-11-04 12:50:00,27.55,27.77,27.55,27.58,500.0,27.55,27.77,27.55,27.58,500.0
2013-11-04 12:55:00,27.77,27.77,27.6,27.68,600.0,27.77,27.77,27.6,27.68,600.0
2013-11-04 13:00:00,27.77,27.77,27.63,27.63,200.0,27.77,27.77,27.63,27.63,200.0
2013-11-04 13:05:00,27.69,27.82,27.69,27.82,1100.0,27.69,27.82,27.69,27.82,1100.0
2013-11-04 13:10:00,27.82,27.82,27.82,27.82,100.0,27.82,27.82,27.82,27.82,100.0
2013-11-04 13:15:00,27.96,27.96,27.89,27.91,7800.0,27.96,27.96,27.89,27.91,7800.0
2013-11-04 13:20:00,27.86,27.91,27.86,27.86,600.0,27.86,27.91,27.86,27.86,600.0
2013-11-04 13:25:00,27.86,27.86,27.86,27.86,100.0,27.86,27.86,27.86,27.86,100.0
2013-11-04 13:30:00,27.9,27.91,27.74,27.74,1700.0,27.9,27.91,27.74,27.74,1700.0
2013-11-04 13:35:00,27.77,27.81,27.71,27.78,9300.0,27.77,27.81,27.71,27.78,9300.0
2013-11-04 13:40:00,27.72,27.72,27.72,27.72,200.0,27.72,27.72,27.72,27.72,200.0
2013-11-04 13:45:00,27.79,27.85,27.79,27.85,300.0,27.79,27.85,27.79,27.85,300.0
2013-11-04 13:50:00,27.85,27.95,27.52,27.7,2000.0,27.85,27.95,27.52,27.7,2000.0
2013-11-04 13:55:00,27.66,27.8,27.66,27.8,12700.0,27.66,27.8,27.66,27.8,12700.0
2013-11-04 14:00:00,27.96,27.96,27.7,27.7,2800.0,27.96,27.96,27.7,27.7,2800.0
2013-11-04 14:05:00,27.59,27.59,27.59,27.59,100.0,27.59,27.59,27.59,27.59,100.0
2013-11-04 14:10:00,27.59,27.86,27.59,27.86,500.0,27.59,27.86,27.59,27.86,500.0
2013-11-04 14:15:00,27.65,27.8,27.65,27.8,600.0,27.65,27.8,27.65,27.8,600.0
2013-11-04 14:20:00,27.71,27.84,27.69,27.84,900.0,27.71,27.84,27.69,27.84,900.0
2013-11-04 14:25:00,27.81,27.81,27.08,27.46,4600.0,27.81,27.81,27.08,27.46,4600.0
2013-11-04 14:30:00,27.41,27.41,27.33,27.33,700.0,27.41,27.41,27.33,27.33,700.0
2013-11-04 14:35:00,27.34,27.34,27.34,27.34,200.0,27.34,27.34,27.34,27.34,200.0
2013-11-04 14:40:00,27.41,27.76,27.41,27.7,300.0,27.41,27.76,27.41,27.7,300.0
2013-11-04 14:45:00,27.48,27.91,27.45,27.75,1000.0,27.48,27.91,27.45,27.75,1000.0
2013-11-04 14:50:00,27.57,27.74,27.57,27.74,700.0,27.57,27.74,27.57,27.74,700.0
2013-11-04 14:55:00,27.8,27.8,27.48,27.65,2900.0,27.8,27.8,27.48,27.65,2900.0
2013-11-04 15:00:00,27.45,27.46,27.31,27.33,2300.0,27.45,27.46,27.31,27.33,2300.0
2013-11-04 15:05:00,27.4,27.43,27.3,27.38,1600.0,27.4,27.43,27.3,27.38,1600.0
2013-11-04 15:10:00,27.44,27.44,27.3,27.31,500.0,27.44,27.44,27.3,27.31,500.0
2013-11-04 15:15:00,27.3,27.44,27.3,27.44,400.0,27.3,27.44,27.3,27.44,400.0
2013-11-04 15:20:00,27.45,27.45,27.3,27.44,800.0,27.45,27.45,27.3,27.44,800.0
2013-11-04 15:25:00,27.45,27.45,27.31,27.44,900.0,27.45,27.45,27.31,27.44,900.0
2013-11-04 15:30:00,27.44,27.44,27.34,27.35,1500.0,27.44,27.44,27.34,27.35,1500.0
2013-11-04 15:35:00,27.44,27.44,27.4,27.4,900.0,27.44,27.44,27.4,27.4,900.0
2013-11-04 15:40:00,27.44,27.45,27.3,27.3,3000.0,27.44,27.45,27.3,27.3,3000.0
2013-11-04 15:45:00,27.31,27.44,27.29,27.3,1400.0,27.31,27.44,27.29,27.3,1400.0
2013-11-04 15:50:00,27.29,27.3,27.21,27.21,600.0,27.29,27.3,27.21,27.21,600.0
2013-11-04 15:55:00,27.31,27.37,27.17,27.17,700.0,27.31,27.37,27.17,27.17,700.0
2013-11-05 09:30:00,27.53,27.53,27.53,27.53,200.0,27.53,27.53,27.53,27.53,200.0
2013-11-05 09:35:00,27.45,27.45,27.04,27.11,800.0,27.45,27.45,27.04,27.11,800.0
2013-11-05 09:40:00,27.39,27.43,27.11,27.19,1100.0,27.39,27.43,27.11,27.19,1100.0
2013-11-05 09:45:00,27.42,27.43,27.29,27.42,1200.0,27.42,27.43,27.29,27.42,1200.0
2013-11-05 09:50:00,27.42,27.42,27.29,27.29,900.0,27.42,27.42,27.29,27.29,900.0
2013-11-05 09:55:00,27.42,27.42,27.13,27.18,3500.0,27.42,27.42,27.13,27.18,3500.0
2013-11-05 10:00:00,27.11,27.27,27.11,27.22,1700.0,27.11,27.27,27.11,27.22,1700.0
2013-11-05 10:05:00,27.22,27.26,27.08,27.15,4200.0,27.22,27.26,27.08,27.15,4200.0
2013-11-05 10:10:00,27.11,27.16,26.96,26.96,1700.0,27.11,27.16,26.96,26.96,1700.0
2013-11-05 10:15:00,26.96,27.19,26.88,27.19,3100.0,26.96,27.19,26.88,27.19,3100.0
2013-11-05 10:20:00,27.07,27.2,27.03,27.13,7400.0,27.07,27.2,27.03,27.13,7400.0
2013-11-05 10:25:00,27.12,27.25,27.09,27.25,3600.0,27.12,27.25,27.09,27.25,3600.0
2013-11-05 10:30:00,27.2,27.27,27.2,27.27,400.0,27.2,27.27,27.2,27.27,400.0
2013-11-05 10:35:00,27.28,27.28,27.19,27.19,300.0,27.28,27.28,27.19,27.19,300.0
2013-11-05 10:40:00,27.19,27.19,27.19,27.19,0.0,27.19,27.19,27.19,27.19,0.0
2013-11-05 10:45:00,27.24,27.24,27.14,27.24,700.0,27.24,27.24,27.14,27.24,700.0
2013-11-05 10:50:00,27.24,27.24,27.14,27.24,600.0,27.24,27.24,27.14,27.24,600.0
2013-11-05 10:55:00,27.24,27.24,27.14,27.14,500.0,27.24,27.24,27.14,27.14,500.0
2013-11-05 11:00:00,27.24,27.24,27.18,27.18,600.0,27.24,27.24,27.18,27.18,600.0
2013-11-05 11:05:00,27.24,27.24,27.24,27.24,500.0,27.24,27.24,27.24,27.24,500.0
2013-11-05 11:10:00,27.24,27.24,27.15,27.16,900.0,27.24,27.24,27.15,27.16,900.0
2013-11-05 11:15:00,27.24,27.24,27.1,27.1,2100.0,27.24,27.24,27.1,27.1,2100.0
2013-11-05 11:20:00,27.1,27.1,27.1,27.1,0.0,27.1,27.1,27.1,27.1,0.0
2013-11-05 11:25:00,27.1,27.14,27.1,27.14,200.0,27.1,27.14,27.1,27.14,200.0
2013-11-05 11:30:00,27.21,27.24,27.11,27.12,600.0,27.21,27.24,27.11,27.12,600.0
2013-11-05 11:35:00,27.22,27.23,27.13,27.16,1500.0,27.22,27.23,27.13,27.16,1500.0
2013-11-05 11:40:00,27.18,27.24,27.18,27.24,500.0,27.18,27.24,27.18,27.24,500.0
2013-11-05 11:45:00,27.24,27.28,27.21,27.21,2200.0,27.24,27.28,27.21,27.21,2200.0
2013-11-05 11:50:00,27.21,27.22,27.21,27.21,600.0,27.21,27.22,27.21,27.21,600.0
2013-11-05 11:55:00,27.24,27.24,27.12,27.17,4500.0,27.24,27.24,27.12,27.17,4500.0
2013-11-05 12:00:00,27.16,27.21,27.16,27.21,700.0,27.16,27.21,27.16,27.21,700.0
2013-11-05 12:05:00,27.21,27.22,27.03,27.17,2900.0,27.21,27.22,27.03,27.17,2900.0
2013-11-05 12:10:00,27.16,27.16,27.12,27.12,1300.0,27.16,27.16,27.12,27.12,1300.0
2013-11-05 12:15:00,27.14,27.19,27.1,27.19,700.0,27.14,27.19,27.1,27.19,700.0
2013-11-05 12:20:00,27.19,27.21,27.06,27.13,3300.0,27.19,27.21,27.06,27.13,3300.0
2013-11-05 12:25:00,27.13,27.23,27.13,27.19,3700.0,27.13,27.23,27.13,27.19,3700.0
2013-11-05 12:30:00,27.17,27.24,27.17,27.21,700.0,27.17,27.24,27.17,27.21,700.0
2013-11-05 12:35:00,27.21,27.21,27.12,27.15,1600.0,27.21,27.21,27.12,27.15,1600.0
2013-11-05 12:40:00,27.15,27.2,27.1,27.2,1900.0,27.15,27.2,27.1,27.2,1900.0
2013-11-05 12:45:00,27.18,27.19,27.15,27.17,1200.0,27.18,27.19,27.15,27.17,1200.0
2013-11-05 12:50:00,27.17,27.2,27.09,27.14,1900.0,27.17,27.2,27.09,27.14,1900.0
2013-11-05 12:55:00,27.16,27.17,27.12,27.16,900.0,27.16,27.17,27.12,27.16,900.0
2013-11-05 13:00:00,27.16,27.16,27.12,27.16,700.0,27.16,27.16,27.12,27.16,700.0
2013-11-05 13:05:00,27.16,27.17,27.12,27.17,2900.0,27.16,27.17,27.12,27.17,2900.0
2013-11-05 13:10:00,27.17,27.17,27.11,27.11,1300.0,27.17,27.17,27.11,27.11,1300.0
2013-11-05 13:15:00,27.14,27.14,27.02,27.08,2300.0,27.14,27.14,27.02,27.08,2300.0
2013-11-05 13:20:00,27.14,27.14,27.07,27.13,1100.0,27.14,27.14,27.07,27.13,1100.0
2013-11-05 13:25:00,27.14,27.14,26.98,26.98,2800.0,27.14,27.14,26.98,26.98,2800.0
2013-11-05 13:30:00,26.94,27.02,26.94,27.0,400.0,26.94,27.02,26.94,27.0,400.0
2013-11-05 13:35:00,27.04,27.04,26.92,26.95,500.0,27.04,27.04,26.92,26.95,500.0
2013-11-05 13:40:00,26.95,26.95,26.95,26.95,0.0,26.95,26.95,26.95,26.95,0.0
2013-11-05 13:45:00,26.99,27.03,26.99,27.03,200.0,26.99,27.03,26.99,27.03,200.0
2013-11-05 13:50:00,27.03,27.03,26.93,26.93,1900.0,27.03,27.03,26.93,26.93,1900.0
2013-11-05 13:55:00,26.87,26.87,26.87,26.87,100.0,26.87,26.87,26.87,26.87,100.0
2013-11-05 14:00:00,26.97,26.97,26.97,26.97,500.0,26.97,26.97,26.97,26.97,500.0
2013-11-05 14:05:00,27.03,27.07,27.03,27.07,500.0,27.03,27.07,27.03,27.07,500.0
2013-11-05 14:10:00,27.07,27.13,27.0,27.06,2400.0,27.07,27.13,27.0,27.06,2400.0
2013-11-05 14:15:00,27.01,27.11,27.01,27.11,700.0,27.01,27.11,27.01,27.11,700.0
2013-11-05 14:20:00,27.13,27.14,27.0,27.05,3100.0,27.13,27.14,27.0,27.05,3100.0
2013-11-05 14:25:00,27.07,27.1,27.03,27.07,1600.0,27.07,27.1,27.03,27.07,1600.0
2013-11-05 14:30:00,27.07,27.07,26.97,26.97,1000.0,27.07,27.07,26.97,26.97,1000.0
2013-11-05 14:35:00,27.06,27.07,27.01,27.05,1000.0,27.06,27.07,27.01,27.05,1000.0
2013-11-05 14:40:00,27.05,27.07,27.02,27.05,1000.0,27.05,27.07,27.02,27.05,1000.0
2013-11-05 14:45:00,27.08,27.08,27.04,27.07,900.0,27.08,27.08,27.04,27.07,900.0
2013-11-05 14:50:00,27.07,27.1,27.0,27.01,3900.0,27.07,27.1,27.0,27.01,3900.0
2013-11-05 14:55:00,27.01,27.05,26.98,27.0,2000.0,27.01,27.05,26.98,27.0,2000.0
2013-11-05 15:00:00,27.04,27.05,27.03,27.05,1500.0,27.04,27.05,27.03,27.05,1500.0
2013-11-05 15:05:00,27.06,27.09,27.01,27.09,6900.0,27.06,27.09,27.01,27.09,6900.0
2013-11-05 15:10:00,27.08,27.17,27.07,27.09,5100.0,27.08,27.17,27.07,27.09,5100.0
2013-11-05 15:15:00,27.12,27.2,27.1,27.14,5200.0,27.12,27.2,27.1,27.14,5200.0
2013-11-05 15:20:00,27.11,27.14,27.02,27.11,8200.0,27.11,27.14,27.02,27.11,8200.0
2013-11-05 15:25:00,27.11,27.17,27.1,27.17,9100.0,27.11,27.17,27.1,27.17,9100.0
2013-11-05 15:30:00,27.17,27.2,27.09,27.18,9100.0,27.17,27.2,27.09,27.18,9100.0
2013-11-05 15:35:00,27.2,27.24,27.15,27.2,4900.0,27.2,27.24,27.15,27.2,4900.0
2013-11-05 15:40:00,27.22,27.22,27.09,27.13,4200.0,27.22,27.22,27.09,27.13,4200.0
2013-11-05 15:45:00,27.14,27.16,27.1,27.11,4500.0,27.14,27.16,27.1,27.11,4500.0
2013-11-05 15:50:00,27.13,27.13,27.1,27.12,3000.0,27.13,27.13,27.1,27.12,3000.0
2013-11-05 15:55:00,27.1,27.24,27.07,27.09,11400.0,27.1,27.24,27.07,27.09,11400.0
2013-11-06 09:30:00,27.18,27.47,27.18,27.47,800.0,27.18,27.47,27.18,27.47,800.0
2013-11-06 09:35:00,27.58,27.72,27.47,27.67,900.0,27.58,27.72,27.47,27.67,900.0
2013-11-06 09:40:00,27.67,27.67,27.16,27.16,5400.0,27.67,27.67,27.16,27.16,5400.0
2013-11-06 09:45:00,27.25,27.55,26.95,26.95,52000.0,27.25,27.55,26.95,26.95,52000.0
2013-11-06 09:50:00,27.25,27.25,27.19,27.19,2100.0,27.25,27.25,27.19,27.19,2100.0
2013-11-06 09:55:00,27.17,27.21,27.01,27.18,3300.0,27.17,27.21,27.01,27.18,3300.0
2013-11-06 10:00:00,27.15,27.17,27.15,27.17,1200.0,27.15,27.17,27.15,27.17,1200.0
2013-11-06 10:05:00,27.17,27.21,27.07,27.19,5300.0,27.17,27.21,27.07,27.19,5300.0
2013-11-06 10:10:00,27.11,27.21,27.07,27.12,4000.0,27.11,27.21,27.07,27.12,4000.0
2013-11-06 10:15:00,27.18,27.25,27.14,27.25,3800.0,27.18,27.25,27.14,27.25,3800.0
2013-11-06 10:20:00,27.25,27.3,27.24,27.3,4800.0,27.25,27.3,27.24,27.3,4800.0
2013-11-06 10:25:00,27.34,27.4,27.2,27.3,2100.0,27.34,27.4,27.2,27.3,2100.0
2013-11-06 10:30:00,27.26,27.31,27.13,27.2,1200.0,27.26,27.31,27.13,27.2,1200.0
2013-11-06 10:35:00,27.21,27.27,27.08,27.21,2000.0,27.21,27.27,27.08,27.21,2000.0
2013-11-06 10:40:00,27.18,27.25,27.1,27.2,3100.0,27.18,27.25,27.1,27.2,3100.0
2013-11-06 10:45:00,27.13,27.13,27.12,27.12,1100.0,27.13,27.13,27.12,27.12,1100.0
2013-11-06 10:50:00,27.15,27.21,27.05,27.14,3900.0,27.15,27.21,27.05,27.14,3900.0
2013-11-06 10:55:00,27.19,27.19,27.1,27.15,3200.0,27.19,27.19,27.1,27.15,3200.0
2013-11-06 11:00:00,27.16,27.2,27.1,27.16,5600.0,27.16,27.2,27.1,27.16,5600.0
2013-11-06 11:05:00,27.15,27.18,27.11,27.16,3500.0,27.15,27.18,27.11,27.16,3500.0
2013-11-06 11:10:00,27.09,27.18,27.03,27.12,3800.0,27.09,27.18,27.03,27.12,3800.0
2013-11-06 11:15:00,27.14,27.14,27.03,27.12,3800.0,27.14,27.14,27.03,27.12,3800.0
2013-11-06 11:20:00,27.15,27.15,27.11,27.12,2200.0,27.15,27.15,27.11,27.12,2200.0
2013-11-06 11:25:00,27.15,27.2,27.15,27.2,600.0,27.15,27.2,27.15,27.2,600.0
2013-11-06 11:30:00,27.17,27.22,27.11,27.16,2600.0,27.17,27.22,27.11,27.16,2600.0
2013-11-06 11:35:00,27.17,27.19,27.12,27.15,2400.0,27.17,27.19,27.12,27.15,2400.0
2013-11-06 11:40:00,27.17,27.17,27.09,27.13,2700.0,27.17,27.17,27.09,27.13,2700.0
2013-11-06 11:45:00,27.1,27.13,27.09,27.1,1700.0,27.1,27.13,27.09,27.1,1700.0
2013-11-06 11:50:00,27.12,27.14,27.11,27.12,1800.0,27.12,27.14,27.11,27.12,1800.0
2013-11-06 11:55:00,27.09,27.13,27.07,27.1,2400.0,27.09,27.13,27.07,27.1,2400.0
2013-11-06 12:00:00,27.13,27.13,27.07,27.07,2000.0,27.13,27.13,27.07,27.07,2000.0
2013-11-06 12:05:00,27.12,27.12,27.09,27.09,800.0,27.12,27.12,27.09,27.09,800.0
2013-11-06 12:10:00,27.1,27.1,26.99,27.0,6700.0,27.1,27.1,26.99,27.0,6700.0
2013-11-06 12:15:00,26.95,27.0,26.95,27.0,300.0,26.95,27.0,26.95,27.0,300.0
2013-11-06 12:20:00,27.03,27.1,27.03,27.09,3000.0,27.03,27.1,27.03,27.09,3000.0
2013-11-06 12:25:00,27.15,27.16,27.05,27.11,3600.0,27.15,27.16,27.05,27.11,3600.0
2013-11-06 12:30:00,27.14,27.16,27.06,27.13,4400.0,27.14,27.16,27.06,27.13,4400.0
2013-11-06 12:35:00,27.12,27.13,27.05,27.1,3300.0,27.12,27.13,27.05,27.1,3300.0
2013-11-06 12:40:00,27.14,27.14,27.08,27.09,3400.0,27.14,27.14,27.08,27.09,3400.0
2013-11-06 12:45:00,27.05,27.14,27.03,27.1,2900.0,27.05,27.14,27.03,27.1,2900.0
2013-11-06 12:50:00,27.12,27.16,27.11,27.13,900.0,27.12,27.16,27.11,27.13,900.0
2013-11-06 12:55:00,27.1,27.1,26.92,27.0,13100.0,27.1,27.1,26.92,27.0,13100.0
2013-11-06 13:00:00,26.99,27.02,26.99,27.01,300.0,26.99,27.02,26.99,27.01,300.0
2013-11-06 13:05:00,27.01,27.02,27.01,27.01,700.0,27.01,27.02,27.01,27.01,700.0
2013-11-06 13:10:00,27.05,27.05,26.99,26.99,7700.0,27.05,27.05,26.99,26.99,7700.0
2013-11-06 13:15:00,27.0,27.0,26.99,26.99,1800.0,27.0,27.0,26.99,26.99,1800.0
2013-11-06 13:20:00,26.97,27.02,26.97,27.02,400.0,26.97,27.02,26.97,27.02,400.0
2013-11-06 13:25:00,27.02,27.02,26.93,26.93,1600.0,27.02,27.02,26.93,26.93,1600.0
2013-11-06 13:30:00,27.0,27.0,26.95,26.99,500.0,27.0,27.0,26.95,26.99,500.0
2013-11-06 13:35:00,27.0,27.0,27.0,27.0,200.0,27.0,27.0,27.0,27.0,200.0
2013-11-06 13:40:00,27.0,27.01,27.0,27.01,200.0,27.0,27.01,27.0,27.01,200.0
2013-11-06 13:45:00,27.05,27.05,27.03,27.04,1900.0,27.05,27.05,27.03,27.04,1900.0
2013-11-06 13:50:00,27.05,27.05,27.04,27.05,300.0,27.05,27.05,27.04,27.05,300.0
2013-11-06 13:55:00,27.05,27.05,27.04,27.05,800.0,27.05,27.05,27.04,27.05,800.0
2013-11-06 14:00:00,27.05,27.05,27.04,27.04,900.0,27.05,27.05,27.04,27.04,900.0
2013-11-06 14:05:00,27.05,27.05,27.04,27.05,1000.0,27.05,27.05,27.04,27.05,1000.0
2013-11-06 14:10:00,27.05,27.05,27.04,27.05,900.0,27.05,27.05,27.04,27.05,900.0
2013-11-06 14:15:00,27.04,27.05,27.04,27.04,1000.0,27.04,27.05,27.04,27.04,1000.0
2013-11-06 14:20:00,27.05,27.05,27.04,27.05,1100.0,27.05,27.05,27.04,27.05,1100.0
2013-11-06 14:25:00,27.05,27.05,27.04,27.05,600.0,27.05,27.05,27.04,27.05,600.0
2013-11-06 14:30:00,27.05,27.05,27.05,27.05,1100.0,27.05,27.05,27.05,27.05,1100.0
2013-11-06 14:35:00,27.05,27.05,27.04,27.05,1300.0,27.05,27.05,27.04,27.05,1300.0
2013-11-06 14:40:00,27.05,27.05,27.0,27.0,4600.0,27.05,27.05,27.0,27.0,4600.0
2013-11-06 14:45:00,27.0,27.01,26.95,27.0,4100.0,27.0,27.01,26.95,27.0,4100.0
2013-11-06 14:50:00,27.0,27.0,26.96,27.0,3600.0,27.0,27.0,26.96,27.0,3600.0
2013-11-06 14:55:00,27.0,27.03,27.0,27.02,2200.0,27.0,27.03,27.0,27.02,2200.0
2013-11-06 15:00:00,27.01,27.03,27.01,27.02,800.0,27.01,27.03,27.01,27.02,800.0
2013-11-06 15:05:00,27.02,27.03,27.02,27.02,1100.0,27.02,27.03,27.02,27.02,1100.0
2013-11-06 15:10:00,27.02,27.05,27.02,27.04,800.0,27.02,27.05,27.02,27.04,800.0
2013-11-06 15:15:00,27.04,27.05,27.04,27.05,1500.0,27.04,27.05,27.04,27.05,1500.0
2013-11-06 15:20:00,27.04,27.05,27.04,27.05,1600.0,27.04,27.05,27.04,27.05,1600.0
2013-11-06 15:25:00,27.04,27.07,27.04,27.04,8100.0,27.04,27.07,27.04,27.04,8100.0
2013-11-06 15:30:00,27.05,27.05,27.0,27.02,4300.0,27.05,27.05,27.0,27.02,4300.0
2013-11-06 15:35:00,27.02,27.03,27.02,27.02,500.0,27.02,27.03,27.02,27.02,500.0
2013-11-06 15:40:00,27.02,27.05,27.02,27.05,2000.0,27.02,27.05,27.02,27.05,2000.0
2013-11-06 15:45:00,27.05,27.05,27.05,27.05,2900.0,27.05,27.05,27.05,27.05,2900.0
2013-11-06 15:50:00,27.05,27.05,27.04,27.04,6100.0,27.05,27.05,27.04,27.04,6100.0
2013-11-06 15:55:00,27.04,27.05,26.91,26.95,13700.0,27.04,27.05,26.91,26.95,13700.0
2013-11-07 09:30:00,27.03,27.4,27.03,27.4,1100.0,27.03,27.4,27.03,27.4,1100.0
2013-11-07 09:35:00,27.33,27.33,27.02,27.19,2400.0,27.33,27.33,27.02,27.19,2400.0
2013-11-07 09:40:00,27.3,27.3,27.11,27.16,3600.0,27.3,27.3,27.11,27.16,3600.0
2013-11-07 09:45:00,27.23,27.29,27.15,27.23,2400.0,27.23,27.29,27.15,27.23,2400.0
2013-11-07 09:50:00,27.23,27.42,27.21,27.42,6800.0,27.23,27.42,27.21,27.42,6800.0
2013-11-07 09:55:00,27.42,27.6,27.41,27.41,2900.0,27.42,27.6,27.41,27.41,2900.0
2013-11-07 10:00:00,27.41,27.46,27.29,27.45,7300.0,27.41,27.46,27.29,27.45,7300.0
2013-11-07 10:05:00,27.51,27.51,27.34,27.34,2800.0,27.51,27.51,27.34,27.34,2800.0
2013-11-07 10:10:00,27.55,27.55,27.32,27.43,3900.0,27.55,27.55,27.32,27.43,3900.0
2013-11-07 10:15:00,27.43,27.49,27.43,27.45,1700.0,27.43,27.49,27.43,27.45,1700.0
2013-11-07 10:20:00,27.5,27.5,27.07,27.15,1400.0,27.5,27.5,27.07,27.15,1400.0
2013-11-07 10:25:00,27.19,27.48,27.18,27.18,1300.0,27.19,27.48,27.18,27.18,1300.0
2013-11-07 10:30:00,27.34,27.46,27.16,27.42,7500.0,27.34,27.46,27.16,27.42,7500.0
2013-11-07 10:35:00,27.37,27.37,27.32,27.32,1700.0,27.37,27.37,27.32,27.32,1700.0
2013-11-07 10:40:00,27.34,27.4,27.22,27.25,2900.0,27.34,27.4,27.22,27.25,2900.0
2013-11-07 10:45:00,27.33,27.33,27.26,27.26,200.0,27.33,27.33,27.26,27.26,200.0
2013-11-07 10:50:00,27.3,27.3,27.24,27.26,900.0,27.3,27.3,27.24,27.26,900.0
2013-11-07 10:55:00,27.29,27.33,27.16,27.28,4300.0,27.29,27.33,27.16,27.28,4300.0
2013-11-07 11:00:00,27.31,27.31,27.27,27.3,1500.0,27.31,27.31,27.27,27.3,1500.0
2013-11-07 11:05:00,27.25,27.25,27.18,27.22,800.0,27.25,27.25,27.18,27.22,800.0
2013-11-07 11:10:00,27.27,27.38,26.95,26.99,12900.0,27.27,27.38,26.95,26.99,12900.0
2013-11-07 11:15:00,26.95,26.96,26.94,26.95,1300.0,26.95,26.96,26.94,26.95,1300.0
2013-11-07 11:20:00,26.95,26.96,26.89,26.96,600.0,26.95,26.96,26.89,26.96,600.0
2013-11-07 11:25:00,26.95,26.95,26.94,26.94,700.0,26.95,26.95,26.94,26.94,700.0
2013-11-07 11:30:00,26.95,26.95,26.94,26.94,200.0,26.95,26.95,26.94,26.94,200.0
2013-11-07 11:35:00,26.95,26.95,26.94,26.95,2200.0,26.95,26.95,26.94,26.95,2200.0
2013-11-07 11:40:00,26.95,26.95,26.94,26.95,600.0,26.95,26.95,26.94,26.95,600.0
2013-11-07 11:45:00,26.95,26.95,26.94,26.95,700.0,26.95,26.95,26.94,26.95,700.0
2013-11-07 11:50:00,26.95,26.95,26.95,26.95,1500.0,26.95,26.95,26.95,26.95,1500.0
2013-11-07 11:55:00,26.95,26.95,26.94,26.95,800.0,26.95,26.95,26.94,26.95,800.0
2013-11-07 12:00:00,26.95,26.95,26.95,26.95,800.0,26.95,26.95,26.95,26.95,800.0
2013-11-07 12:05:00,26.95,26.96,26.82,26.82,8700.0,26.95,26.96,26.82,26.82,8700.0
2013-11-07 12:10:00,26.91,26.91,26.9,26.9,1200.0,26.91,26.91,26.9,26.9,1200.0
2013-11-07 12:15:00,26.9,26.9,26.9,26.9,100.0,26.9,26.9,26.9,26.9,100.0
2013-11-07 12:20:00,26.9,26.9,26.9,26.9,100.0,26.9,26.9,26.9,26.9,100.0
2013-11-07 12:25:00,26.93,26.93,26.9,26.91,400.0,26.93,26.93,26.9,26.91,400.0
2013-11-07 12:30:00,26.95,26.96,26.92,26.94,2400.0,26.95,26.96,26.92,26.94,2400.0
2013-11-07 12:35:00,26.95,26.95,26.78,26.78,1600.0,26.95,26.95,26.78,26.78,1600.0
2013-11-07 12:40:00,26.94,26.94,26.84,26.94,300.0,26.94,26.94,26.84,26.94,300.0
2013-11-07 12:45:00,26.93,26.95,26.93,26.95,22100.0,26.93,26.95,26.93,26.95,22100.0
2013-11-07 12:50:00,26.95,26.95,26.94,26.94,200.0,26.95,26.95,26.94,26.94,200.0
2013-11-07 12:55:00,26.94,26.94,26.94,26.94,300.0,26.94,26.94,26.94,26.94,300.0
2013-11-07 13:00:00,26.95,26.97,26.94,26.95,3800.0,26.95,26.97,26.94,26.95,3800.0
2013-11-07 13:05:00,26.95,26.95,26.95,26.95,200.0,26.95,26.95,26.95,26.95,200.0
2013-11-07 13:10:00,26.94,26.95,26.94,26.94,600.0,26.94,26.95,26.94,26.94,600.0
2013-11-07 13:15:00,26.94,26.95,26.94,26.95,200.0,26.94,26.95,26.94,26.95,200.0
2013-11-07 13:20:00,26.94,26.95,26.94,26.95,200.0,26.94,26.95,26.94,26.95,200.0
2013-11-07 13:25:00,26.95,26.95,26.94,26.95,1100.0,26.95,26.95,26.94,26.95,1100.0
2013-11-07 13:30:00,26.95,26.95,26.94,26.94,1200.0,26.95,26.95,26.94,26.94,1200.0
2013-11-07 13:35:00,26.95,26.95,26.94,26.95,1000.0,26.95,26.95,26.94,26.95,1000.0
2013-11-07 13:40:00,26.95,26.95,26.94,26.95,1100.0,26.95,26.95,26.94,26.95,1100.0
2013-11-07 13:45:00,26.95,26.95,26.94,26.95,1400.0,26.95,26.95,26.94,26.95,1400.0
2013-11-07 13:50:00,26.95,27.08,26.94,26.96,10100.0,26.95,27.08,26.94,26.96,10100.0
2013-11-07 13:55:00,26.96,26.96,26.94,26.94,1100.0,26.96,26.96,26.94,26.94,1100.0
2013-11-07 14:00:00,26.96,26.96,26.95,26.96,700.0,26.96,26.96,26.95,26.96,700.0
2013-11-07 14:05:00,26.94,26.94,26.88,26.94,2600.0,26.94,26.94,26.88,26.94,2600.0
2013-11-07 14:10:00,26.94,26.95,26.93,26.94,3700.0,26.94,26.95,26.93,26.94,3700.0
2013-11-07 14:15:00,26.94,26.95,26.94,26.95,1000.0,26.94,26.95,26.94,26.95,1000.0
2013-11-07 14:20:00,26.95,26.95,26.95,26.95,2200.0,26.95,26.95,26.95,26.95,2200.0
2013-11-07 14:25:00,26.95,26.95,26.94,26.95,1600.0,26.95,26.95,26.94,26.95,1600.0
2013-11-07 14:30:00,26.95,26.95,26.95,26.95,2600.0,26.95,26.95,26.95,26.95,2600.0
2013-11-07 14:35:00,26.95,26.95,26.94,26.95,1700.0,26.95,26.95,26.94,26.95,1700.0
2013-11-07 14:40:00,26.95,26.95,26.94,26.95,1700.0,26.95,26.95,26.94,26.95,1700.0
2013-11-07 14:45:00,26.95,26.95,26.94,26.95,3100.0,26.95,26.95,26.94,26.95,3100.0
2013-11-07 14:50:00,26.95,26.95,26.94,26.95,19700.0,26.95,26.95,26.94,26.95,19700.0
2013-11-07 14:55:00,26.95,26.95,26.95,26.95,1900.0,26.95,26.95,26.95,26.95,1900.0
2013-11-07 15:00:00,26.95,26.95,26.94,26.95,1700.0,26.95,26.95,26.94,26.95,1700.0
2013-11-07 15:05:00,26.95,26.95,26.94,26.95,1500.0,26.95,26.95,26.94,26.95,1500.0
2013-11-07 15:10:00,26.95,26.95,26.87,26.87,8200.0,26.95,26.95,26.87,26.87,8200.0
2013-11-07 15:15:00,26.91,26.95,26.91,26.95,5300.0,26.91,26.95,26.91,26.95,5300.0
2013-11-07 15:20:00,26.94,26.95,26.84,26.91,8900.0,26.94,26.95,26.84,26.91,8900.0
2013-11-07 15:25:00,26.88,26.89,26.88,26.89,400.0,26.88,26.89,26.88,26.89,400.0
2013-11-07 15:30:00,26.89,26.9,26.88,26.9,700.0,26.89,26.9,26.88,26.9,700.0
2013-11-07 15:35:00,26.89,26.95,26.88,26.88,6000.0,26.89,26.95,26.88,26.88,6000.0
2013-11-07 15:40:00,26.88,26.91,26.88,26.89,1500.0,26.88,26.91,26.88,26.89,1500.0
2013-11-07 15:45:00,26.9,26.9,26.89,26.9,3300.0,26.9,26.9,26.89,26.9,3300.0
2013-11-07 15:50:00,26.9,26.9,26.9,26.9,3900.0,26.9,26.9,26.9,26.9,3900.0
2013-11-07 15:55:00,26.9,26.95,26.82,26.91,16800.0,26.9,26.95,26.82,26.91,16800.0
2013-11-08 09:30:00,27.04,27.04,27.04,27.04,500.0,27.04,27.04,27.04,27.04,500.0
2013-11-08 09:35:00,26.79,26.83,26.75,26.83,700.0,26.79,26.83,26.75,26.83,700.0
2013-11-08 09:40:00,26.76,26.76,26.54,26.69,1000.0,26.76,26.76,26.54,26.69,1000.0
2013-11-08 09:45:00,26.56,26.56,26.16,26.3,600.0,26.56,26.56,26.16,26.3,600.0
2013-11-08 09:50:00,26.2,26.42,26.15,26.42,1300.0,26.2,26.42,26.15,26.42,1300.0
2013-11-08 09:55:00,26.25,26.75,26.25,26.75,1500.0,26.25,26.75,26.25,26.75,1500.0
2013-11-08 10:00:00,26.45,26.45,26.45,26.45,100.0,26.45,26.45,26.45,26.45,100.0
2013-11-08 10:05:00,26.53,26.53,26.25,26.45,1800.0,26.53,26.53,26.25,26.45,1800.0
2013-11-08 10:10:00,26.51,26.84,26.36,26.54,1900.0,26.51,26.84,26.36,26.54,1900.0
2013-11-08 10:15:00,26.25,26.48,26.25,26.48,1200.0,26.25,26.48,26.25,26.48,1200.0
2013-11-08 10:20:00,26.64,26.83,26.25,26.63,2200.0,26.64,26.83,26.25,26.63,2200.0
2013-11-08 10:25:00,26.46,26.52,26.46,26.52,200.0,26.46,26.52,26.46,26.52,200.0
2013-11-08 10:30:00,26.42,26.53,26.37,26.53,400.0,26.42,26.53,26.37,26.53,400.0
2013-11-08 10:35:00,26.27,26.34,26.27,26.34,700.0,26.27,26.34,26.27,26.34,700.0
2013-11-08 10:40:00,26.31,26.52,26.31,26.43,400.0,26.31,26.52,26.31,26.43,400.0
2013-11-08 10:45:00,26.38,26.56,26.34,26.56,1700.0,26.38,26.56,26.34,26.56,1700.0
2013-11-08 10:50:00,26.49,26.59,26.49,26.59,1100.0,26.49,26.59,26.49,26.59,1100.0
2013-11-08 10:55:00,26.44,26.58,26.44,26.58,300.0,26.44,26.58,26.44,26.58,300.0
2013-11-08 11:00:00,26.43,26.59,26.43,26.59,500.0,26.43,26.59,26.43,26.59,500.0
2013-11-08 11:05:00,26.59,26.69,26.44,26.69,1100.0,26.59,26.69,26.44,26.69,1100.0
2013-11-08 11:10:00,26.79,26.79,26.79,26.79,200.0,26.79,26.79,26.79,26.79,200.0
2013-11-08 11:15:00,26.79,26.8,26.71,26.71,400.0,26.79,26.8,26.71,26.71,400.0
2013-11-08 11:20:00,26.71,26.8,26.64,26.8,700.0,26.71,26.8,26.64,26.8,700.0
2013-11-08 11:25:00,26.72,26.72,26.72,26.72,100.0,26.72,26.72,26.72,26.72,100.0
2013-11-08 11:30:00,26.73,26.8,26.73,26.8,400.0,26.73,26.8,26.73,26.8,400.0
2013-11-08 11:35:00,26.73,27.0,26.73,27.0,400.0,26.73,27.0,26.73,27.0,400.0
2013-11-08 11:40:00,27.17,27.18,27.17,27.18,1400.0,27.17,27.18,27.17,27.18,1400.0
2013-11-08 11:45:00,27.1,27.18,27.1,27.18,800.0,27.1,27.18,27.1,27.18,800.0
2013-11-08 11:50:00,27.13,27.18,27.13,27.18,400.0,27.13,27.18,27.13,27.18,400.0
2013-11-08 11:55:00,27.18,27.18,27.12,27.15,1300.0,27.18,27.18,27.12,27.15,1300.0
2013-11-08 12:00:00,27.12,27.18,27.12,27.18,800.0,27.12,27.18,27.12,27.18,800.0
2013-11-08 12:05:00,27.18,27.18,27.18,27.18,0.0,27.18,27.18,27.18,27.18,0.0
2013-11-08 12:10:00,27.15,27.36,27.15,27.35,3200.0,27.15,27.36,27.15,27.35,3200.0
2013-11-08 12:15:00,27.35,27.35,27.17,27.3,1800.0,27.35,27.35,27.17,27.3,1800.0
2013-11-08 12:20:00,27.26,27.26,26.87,26.87,2300.0,27.26,27.26,26.87,26.87,2300.0
2013-11-08 12:25:00,26.87,26.98,26.87,26.88,400.0,26.87,26.98,26.87,26.88,400.0
2013-11-08 12:30:00,26.88,26.88,26.88,26.88,0.0,26.88,26.88,26.88,26.88,0.0
2013-11-08 12:35:00,26.83,27.0,26.83,26.93,300.0,26.83,27.0,26.83,26.93,300.0
2013-11-08 12:40:00,26.84,27.01,26.84,27.01,400.0,26.84,27.01,26.84,27.01,400.0
2013-11-08 12:45:00,26.85,27.0,26.85,27.0,400.0,26.85,27.0,26.85,27.0,400.0
2013-11-08 12:50:00,26.93,27.01,26.86,27.01,700.0,26.93,27.01,26.86,27.01,700.0
2013-11-08 12:55:00,26.88,27.01,26.88,27.01,300.0,26.88,27.01,26.88,27.01,300.0
2013-11-08 13:00:00,27.02,27.02,27.02,27.02,100.0,27.02,27.02,27.02,27.02,100.0
2013-11-08 13:05:00,26.96,26.96,26.9,26.9,600.0,26.96,26.96,26.9,26.9,600.0
2013-11-08 13:10:00,26.9,26.96,26.9,26.96,400.0,26.9,26.96,26.9,26.96,400.0
2013-11-08 13:15:00,27.08,27.08,27.0,27.06,300.0,27.08,27.08,27.0,27.06,300.0
2013-11-08 13:20:00,26.94,27.0,26.93,27.0,600.0,26.94,27.0,26.93,27.0,600.0
2013-11-08 13:25:00,27.08,27.08,26.97,27.01,500.0,27.08,27.08,26.97,27.01,500.0
2013-11-08 13:30:00,26.95,27.08,26.95,27.01,700.0,26.95,27.08,26.95,27.01,700.0
2013-11-08 13:35:00,26.95,26.95,26.74,26.82,600.0,26.95,26.95,26.74,26.82,600.0
2013-11-08 13:40:00,26.73,26.73,26.73,26.73,200.0,26.73,26.73,26.73,26.73,200.0
2013-11-08 13:45:00,26.86,26.87,26.76,26.87,400.0,26.86,26.87,26.76,26.87,400.0
2013-11-08 13:50:00,26.98,26.98,26.98,26.98,100.0,26.98,26.98,26.98,26.98,100.0
2013-11-08 13:55:00,26.89,26.89,26.82,26.82,300.0,26.89,26.89,26.82,26.82,300.0
2013-11-08 14:00:00,26.87,26.99,26.86,26.99,900.0,26.87,26.99,26.86,26.99,900.0
2013-11-08 14:05:00,27.0,27.0,26.89,26.97,2000.0,27.0,27.0,26.89,26.97,2000.0
2013-11-08 14:10:00,26.97,26.97,26.8,26.83,300.0,26.97,26.97,26.8,26.83,300.0
2013-11-08 14:15:00,26.86,26.99,26.85,26.88,1100.0,26.86,26.99,26.85,26.88,1100.0
2013-11-08 14:20:00,26.84,26.89,26.84,26.89,300.0,26.84,26.89,26.84,26.89,300.0
2013-11-08 14:25:00,26.85,26.88,26.84,26.87,1000.0,26.85,26.88,26.84,26.87,1000.0
2013-11-08 14:30:00,26.84,26.88,26.84,26.87,1200.0,26.84,26.88,26.84,26.87,1200.0
2013-11-08 14:35:00,26.84,26.88,26.84,26.84,1900.0,26.84,26.88,26.84,26.84,1900.0
2013-11-08 14:40:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2013-11-08 14:45:00,26.9,26.9,26.73,26.8,2600.0,26.9,26.9,26.73,26.8,2600.0
2013-11-08 14:50:00,26.75,26.87,26.74,26.87,300.0,26.75,26.87,26.74,26.87,300.0
2013-11-08 14:55:00,26.77,26.82,26.77,26.8,600.0,26.77,26.82,26.77,26.8,600.0
2013-11-08 15:00:00,26.8,26.9,26.8,26.9,700.0,26.8,26.9,26.8,26.9,700.0
2013-11-08 15:05:00,26.98,26.98,26.93,26.93,600.0,26.98,26.98,26.93,26.93,600.0
2013-11-08 15:10:00,26.9,26.98,26.9,26.98,400.0,26.9,26.98,26.9,26.98,400.0
2013-11-08 15:15:00,26.95,27.09,26.92,27.09,1000.0,26.95,27.09,26.92,27.09,1000.0
2013-11-08 15:20:00,27.04,27.3,26.86,26.86,5200.0,27.04,27.3,26.86,26.86,5200.0
2013-11-08 15:25:00,26.93,27.3,26.9,27.06,2500.0,26.93,27.3,26.9,27.06,2500.0
2013-11-08 15:30:00,27.12,27.33,27.06,27.33,800.0,27.12,27.33,27.06,27.33,800.0
2013-11-08 15:35:00,27.32,27.4,27.26,27.31,1200.0,27.32,27.4,27.26,27.31,1200.0
2013-11-08 15:40:00,27.31,27.39,27.01,27.13,3400.0,27.31,27.39,27.01,27.13,3400.0
2013-11-08 15:45:00,27.18,27.42,27.18,27.33,1100.0,27.18,27.42,27.18,27.33,1100.0
2013-11-08 15:50:00,27.35,27.36,27.28,27.34,6800.0,27.35,27.36,27.28,27.34,6800.0
2013-11-08 15:55:00,27.2,27.4,27.15,27.28,6600.0,27.2,27.4,27.15,27.28,6600.0
2013-11-11 09:30:00,27.41,27.55,27.41,27.45,8100.0,27.41,27.55,27.41,27.45,8100.0
2013-11-11 09:35:00,27.61,27.77,27.43,27.43,15600.0,27.61,27.77,27.43,27.43,15600.0
2013-11-11 09:40:00,27.43,27.46,27.42,27.43,4700.0,27.43,27.46,27.42,27.43,4700.0
2013-11-11 09:45:00,27.43,27.51,27.4,27.5,22200.0,27.43,27.51,27.4,27.5,22200.0
2013-11-11 09:50:00,27.5,27.78,27.5,27.72,2500.0,27.5,27.78,27.5,27.72,2500.0
2013-11-11 09:55:00,27.76,27.95,27.76,27.89,15200.0,27.76,27.95,27.76,27.89,15200.0
2013-11-11 10:00:00,27.95,27.95,27.25,27.37,95800.0,27.95,27.95,27.25,27.37,95800.0
2013-11-11 10:05:00,27.33,27.38,27.25,27.38,7900.0,27.33,27.38,27.25,27.38,7900.0
2013-11-11 10:10:00,27.33,27.5,27.32,27.5,21800.0,27.33,27.5,27.32,27.5,21800.0
2013-11-11 10:15:00,27.5,27.59,27.49,27.51,6400.0,27.5,27.59,27.49,27.51,6400.0
2013-11-11 10:20:00,27.51,27.51,27.4,27.43,4500.0,27.51,27.51,27.4,27.43,4500.0
2013-11-11 10:25:00,27.49,27.53,27.45,27.45,3800.0,27.49,27.53,27.45,27.45,3800.0
2013-11-11 10:30:00,27.49,27.5,27.49,27.5,1200.0,27.49,27.5,27.49,27.5,1200.0
2013-11-11 10:35:00,27.5,27.5,27.47,27.5,3300.0,27.5,27.5,27.47,27.5,3300.0
2013-11-11 10:40:00,27.5,27.5,27.49,27.49,7200.0,27.5,27.5,27.49,27.49,7200.0
2013-11-11 10:45:00,27.49,27.49,27.4,27.4,3700.0,27.49,27.49,27.4,27.4,3700.0
2013-11-11 10:50:00,27.41,27.43,27.4,27.4,1500.0,27.41,27.43,27.4,27.4,1500.0
2013-11-11 10:55:00,27.4,27.41,27.34,27.34,7000.0,27.4,27.41,27.34,27.34,7000.0
2013-11-11 11:00:00,27.35,27.35,27.2,27.2,5300.0,27.35,27.35,27.2,27.2,5300.0
2013-11-11 11:05:00,27.2,27.2,27.14,27.19,6000.0,27.2,27.2,27.14,27.19,6000.0
2013-11-11 11:10:00,27.2,27.2,27.14,27.14,2300.0,27.2,27.2,27.14,27.14,2300.0
2013-11-11 11:15:00,27.17,27.18,27.1,27.1,800.0,27.17,27.18,27.1,27.1,800.0
2013-11-11 11:20:00,27.09,27.09,26.93,26.94,2900.0,27.09,27.09,26.93,26.94,2900.0
2013-11-11 11:25:00,26.86,26.97,26.86,26.97,1800.0,26.86,26.97,26.86,26.97,1800.0
2013-11-11 11:30:00,27.0,27.0,26.89,26.99,1000.0,27.0,27.0,26.89,26.99,1000.0
2013-11-11 11:35:00,26.9,27.0,26.9,26.9,1700.0,26.9,27.0,26.9,26.9,1700.0
2013-11-11 11:40:00,26.95,27.0,26.93,27.0,2100.0,26.95,27.0,26.93,27.0,2100.0
2013-11-11 11:45:00,26.97,27.0,26.95,27.0,300.0,26.97,27.0,26.95,27.0,300.0
2013-11-11 11:50:00,26.97,27.05,26.95,26.99,4900.0,26.97,27.05,26.95,26.99,4900.0
2013-11-11 11:55:00,26.99,27.0,26.99,27.0,1000.0,26.99,27.0,26.99,27.0,1000.0
2013-11-11 12:00:00,26.94,27.07,26.94,27.01,1800.0,26.94,27.07,26.94,27.01,1800.0
2013-11-11 12:05:00,27.0,27.02,26.97,26.97,4200.0,27.0,27.02,26.97,26.97,4200.0
2013-11-11 12:10:00,26.96,26.96,26.95,26.95,1400.0,26.96,26.96,26.95,26.95,1400.0
2013-11-11 12:15:00,26.9,26.91,26.8,26.8,3400.0,26.9,26.91,26.8,26.8,3400.0
2013-11-11 12:20:00,26.73,26.88,26.61,26.88,2200.0,26.73,26.88,26.61,26.88,2200.0
2013-11-11 12:25:00,26.93,26.95,26.91,26.91,800.0,26.93,26.95,26.91,26.91,800.0
2013-11-11 12:30:00,26.85,26.85,26.84,26.85,900.0,26.85,26.85,26.84,26.85,900.0
2013-11-11 12:35:00,26.92,26.99,26.89,26.9,900.0,26.92,26.99,26.89,26.9,900.0
2013-11-11 12:40:00,26.99,26.99,26.9,26.9,1600.0,26.99,26.99,26.9,26.9,1600.0
2013-11-11 12:45:00,26.91,27.08,26.91,27.0,3900.0,26.91,27.08,26.91,27.0,3900.0
2013-11-11 12:50:00,27.0,27.0,26.89,26.89,200.0,27.0,27.0,26.89,26.89,200.0
2013-11-11 12:55:00,27.0,27.0,26.95,26.95,300.0,27.0,27.0,26.95,26.95,300.0
2013-11-11 13:00:00,27.0,27.0,26.99,27.0,1200.0,27.0,27.0,26.99,27.0,1200.0
2013-11-11 13:05:00,27.0,27.0,26.93,26.96,900.0,27.0,27.0,26.93,26.96,900.0
2013-11-11 13:10:00,26.96,26.99,26.93,26.94,1200.0,26.96,26.99,26.93,26.94,1200.0
2013-11-11 13:15:00,26.96,26.96,26.96,26.96,300.0,26.96,26.96,26.96,26.96,300.0
2013-11-11 13:20:00,26.97,27.01,26.96,26.96,4700.0,26.97,27.01,26.96,26.96,4700.0
2013-11-11 13:25:00,26.96,26.96,26.96,26.96,400.0,26.96,26.96,26.96,26.96,400.0
2013-11-11 13:30:00,26.88,27.0,26.88,27.0,2900.0,26.88,27.0,26.88,27.0,2900.0
2013-11-11 13:35:00,27.0,27.0,26.96,26.96,1600.0,27.0,27.0,26.96,26.96,1600.0
2013-11-11 13:40:00,26.95,26.95,26.87,26.87,1600.0,26.95,26.95,26.87,26.87,1600.0
2013-11-11 13:45:00,26.77,26.81,26.77,26.79,900.0,26.77,26.81,26.77,26.79,900.0
2013-11-11 13:50:00,26.8,26.95,26.79,26.95,3800.0,26.8,26.95,26.79,26.95,3800.0
2013-11-11 13:55:00,26.97,26.99,26.88,26.99,300.0,26.97,26.99,26.88,26.99,300.0
2013-11-11 14:00:00,26.95,27.0,26.89,27.0,1200.0,26.95,27.0,26.89,27.0,1200.0
2013-11-11 14:05:00,26.93,27.0,26.92,26.99,1600.0,26.93,27.0,26.92,26.99,1600.0
2013-11-11 14:10:00,27.0,27.01,26.97,26.97,2600.0,27.0,27.01,26.97,26.97,2600.0
2013-11-11 14:15:00,27.0,27.03,27.0,27.0,11000.0,27.0,27.03,27.0,27.0,11000.0
2013-11-11 14:20:00,27.0,27.03,26.97,26.99,5300.0,27.0,27.03,26.97,26.99,5300.0
2013-11-11 14:25:00,26.99,27.18,26.99,27.18,14800.0,26.99,27.18,26.99,27.18,14800.0
2013-11-11 14:30:00,27.18,27.67,27.18,27.58,4600.0,27.18,27.67,27.18,27.58,4600.0
2013-11-11 14:35:00,27.58,27.82,27.58,27.74,2400.0,27.58,27.82,27.58,27.74,2400.0
2013-11-11 14:40:00,27.8,27.81,27.72,27.79,3500.0,27.8,27.81,27.72,27.79,3500.0
2013-11-11 14:45:00,27.75,27.77,27.66,27.72,3800.0,27.75,27.77,27.66,27.72,3800.0
2013-11-11 14:50:00,27.72,27.73,27.7,27.7,1900.0,27.72,27.73,27.7,27.7,1900.0
2013-11-11 14:55:00,27.7,27.75,27.69,27.7,2300.0,27.7,27.75,27.69,27.7,2300.0
2013-11-11 15:00:00,27.67,27.68,27.38,27.51,4600.0,27.67,27.68,27.38,27.51,4600.0
2013-11-11 15:05:00,27.55,27.63,27.52,27.56,2200.0,27.55,27.63,27.52,27.56,2200.0
2013-11-11 15:10:00,27.62,27.65,27.56,27.56,700.0,27.62,27.65,27.56,27.56,700.0
2013-11-11 15:15:00,27.55,27.7,27.55,27.7,1200.0,27.55,27.7,27.55,27.7,1200.0
2013-11-11 15:20:00,27.7,27.7,27.53,27.56,1800.0,27.7,27.7,27.53,27.56,1800.0
2013-11-11 15:25:00,27.64,27.7,27.62,27.62,5600.0,27.64,27.7,27.62,27.62,5600.0
2013-11-11 15:30:00,27.61,27.67,27.47,27.47,14000.0,27.61,27.67,27.47,27.47,14000.0
2013-11-11 15:35:00,27.49,27.5,27.39,27.39,3100.0,27.49,27.5,27.39,27.39,3100.0
2013-11-11 15:40:00,27.32,27.49,27.31,27.44,2400.0,27.32,27.49,27.31,27.44,2400.0
2013-11-11 15:45:00,27.48,27.5,27.43,27.43,11400.0,27.48,27.5,27.43,27.43,11400.0
2013-11-11 15:50:00,27.43,27.52,27.43,27.5,5900.0,27.43,27.52,27.43,27.5,5900.0
2013-11-11 15:55:00,27.32,27.43,26.88,26.9,18000.0,27.32,27.43,26.88,26.9,18000.0
2013-11-12 09:30:00,26.96,27.05,26.96,27.05,1000.0,26.96,27.05,26.96,27.05,1000.0
2013-11-12 09:35:00,27.38,27.42,27.32,27.37,1500.0,27.38,27.42,27.32,27.37,1500.0
2013-11-12 09:40:00,27.42,27.42,27.42,27.42,500.0,27.42,27.42,27.42,27.42,500.0
2013-11-12 09:45:00,27.42,27.42,27.42,27.42,0.0,27.42,27.42,27.42,27.42,0.0
2013-11-12 09:50:00,27.28,27.53,27.27,27.36,5700.0,27.28,27.53,27.27,27.36,5700.0
2013-11-12 09:55:00,27.38,27.56,27.36,27.4,5900.0,27.38,27.56,27.36,27.4,5900.0
2013-11-12 10:00:00,27.37,27.46,27.36,27.46,3400.0,27.37,27.46,27.36,27.46,3400.0
2013-11-12 10:05:00,27.48,27.77,27.48,27.77,4900.0,27.48,27.77,27.48,27.77,4900.0
2013-11-12 10:10:00,27.77,27.84,27.69,27.76,6200.0,27.77,27.84,27.69,27.76,6200.0
2013-11-12 10:15:00,27.75,27.75,27.61,27.61,1500.0,27.75,27.75,27.61,27.61,1500.0
2013-11-12 10:20:00,27.64,27.74,27.64,27.72,1700.0,27.64,27.74,27.64,27.72,1700.0
2013-11-12 10:25:00,27.78,27.84,27.77,27.81,2900.0,27.78,27.84,27.77,27.81,2900.0
2013-11-12 10:30:00,27.81,27.83,27.77,27.83,2700.0,27.81,27.83,27.77,27.83,2700.0
2013-11-12 10:35:00,27.85,27.95,27.85,27.95,11100.0,27.85,27.95,27.85,27.95,11100.0
2013-11-12 10:40:00,27.94,27.94,27.87,27.94,700.0,27.94,27.94,27.87,27.94,700.0
2013-11-12 10:45:00,27.94,28.34,27.88,28.33,24600.0,27.94,28.34,27.88,28.33,24600.0
2013-11-12 10:50:00,28.33,28.66,28.19,28.31,20200.0,28.33,28.66,28.19,28.31,20200.0
2013-11-12 10:55:00,28.4,28.49,28.4,28.49,2200.0,28.4,28.49,28.4,28.49,2200.0
2013-11-12 11:00:00,28.42,28.49,28.39,28.39,800.0,28.42,28.49,28.39,28.39,800.0
2013-11-12 11:05:00,28.42,28.8,28.36,28.74,14500.0,28.42,28.8,28.36,28.74,14500.0
2013-11-12 11:10:00,28.67,29.19,28.65,29.01,7700.0,28.67,29.19,28.65,29.01,7700.0
2013-11-12 11:15:00,28.98,29.08,28.65,28.74,4000.0,28.98,29.08,28.65,28.74,4000.0
2013-11-12 11:20:00,28.66,28.7,28.33,28.33,5500.0,28.66,28.7,28.33,28.33,5500.0
2013-11-12 11:25:00,28.3,28.44,28.3,28.44,400.0,28.3,28.44,28.3,28.44,400.0
2013-11-12 11:30:00,28.49,28.52,28.4,28.44,6700.0,28.49,28.52,28.4,28.44,6700.0
2013-11-12 11:35:00,28.49,28.49,28.43,28.43,400.0,28.49,28.49,28.43,28.43,400.0
2013-11-12 11:40:00,28.4,28.4,28.34,28.34,500.0,28.4,28.4,28.34,28.34,500.0
2013-11-12 11:45:00,28.25,28.4,28.25,28.4,4400.0,28.25,28.4,28.25,28.4,4400.0
2013-11-12 11:50:00,28.45,28.45,28.34,28.34,600.0,28.45,28.45,28.34,28.34,600.0
2013-11-12 11:55:00,28.42,28.42,28.42,28.42,100.0,28.42,28.42,28.42,28.42,100.0
2013-11-12 12:00:00,28.34,28.47,28.28,28.3,5700.0,28.34,28.47,28.28,28.3,5700.0
2013-11-12 12:05:00,28.28,28.32,28.17,28.32,3500.0,28.28,28.32,28.17,28.32,3500.0
2013-11-12 12:10:00,28.3,28.3,28.3,28.3,100.0,28.3,28.3,28.3,28.3,100.0
2013-11-12 12:15:00,28.29,28.36,28.29,28.36,700.0,28.29,28.36,28.29,28.36,700.0
2013-11-12 12:20:00,28.36,28.36,28.29,28.29,400.0,28.36,28.36,28.29,28.29,400.0
2013-11-12 12:25:00,28.36,28.36,28.29,28.29,300.0,28.36,28.36,28.29,28.29,300.0
2013-11-12 12:30:00,28.29,28.29,28.21,28.29,500.0,28.29,28.29,28.21,28.29,500.0
2013-11-12 12:35:00,28.29,28.29,28.29,28.29,100.0,28.29,28.29,28.29,28.29,100.0
2013-11-12 12:40:00,28.29,28.29,28.23,28.23,400.0,28.29,28.29,28.23,28.23,400.0
2013-11-12 12:45:00,28.28,28.5,28.28,28.5,12700.0,28.28,28.5,28.28,28.5,12700.0
2013-11-12 12:50:00,28.5,28.55,28.5,28.55,2400.0,28.5,28.55,28.5,28.55,2400.0
2013-11-12 12:55:00,28.5,28.52,28.5,28.51,300.0,28.5,28.52,28.5,28.51,300.0
2013-11-12 13:00:00,28.51,28.51,28.51,28.51,0.0,28.51,28.51,28.51,28.51,0.0
2013-11-12 13:05:00,28.52,28.52,28.52,28.52,100.0,28.52,28.52,28.52,28.52,100.0
2013-11-12 13:10:00,28.5,28.5,28.5,28.5,100.0,28.5,28.5,28.5,28.5,100.0
2013-11-12 13:15:00,28.45,28.45,28.45,28.45,700.0,28.45,28.45,28.45,28.45,700.0
2013-11-12 13:20:00,28.46,28.46,28.45,28.45,1100.0,28.46,28.46,28.45,28.45,1100.0
2013-11-12 13:25:00,28.43,28.43,28.24,28.41,1100.0,28.43,28.43,28.24,28.41,1100.0
2013-11-12 13:30:00,28.26,28.34,28.26,28.26,300.0,28.26,28.34,28.26,28.26,300.0
2013-11-12 13:35:00,28.3,28.5,28.3,28.34,6200.0,28.3,28.5,28.3,28.34,6200.0
2013-11-12 13:40:00,28.34,28.34,28.34,28.34,300.0,28.34,28.34,28.34,28.34,300.0
2013-11-12 13:45:00,28.34,28.44,28.34,28.44,400.0,28.34,28.44,28.34,28.44,400.0
2013-11-12 13:50:00,28.32,28.32,28.28,28.3,12900.0,28.32,28.32,28.28,28.3,12900.0
2013-11-12 13:55:00,28.3,28.32,28.0,28.01,15700.0,28.3,28.32,28.0,28.01,15700.0
2013-11-12 14:00:00,28.05,28.05,28.0,28.03,1000.0,28.05,28.05,28.0,28.03,1000.0
2013-11-12 14:05:00,28.03,28.03,28.03,28.03,300.0,28.03,28.03,28.03,28.03,300.0
2013-11-12 14:10:00,28.03,28.03,28.0,28.03,800.0,28.03,28.03,28.0,28.03,800.0
2013-11-12 14:15:00,28.03,28.05,28.03,28.03,400.0,28.03,28.05,28.03,28.03,400.0
2013-11-12 14:20:00,28.03,28.03,28.02,28.02,300.0,28.03,28.03,28.02,28.02,300.0
2013-11-12 14:25:00,28.04,28.04,28.03,28.04,600.0,28.04,28.04,28.03,28.04,600.0
2013-11-12 14:30:00,28.03,28.24,28.03,28.24,1100.0,28.03,28.24,28.03,28.24,1100.0
2013-11-12 14:35:00,28.24,28.3,28.19,28.19,4200.0,28.24,28.3,28.19,28.19,4200.0
2013-11-12 14:40:00,28.24,28.29,28.19,28.29,1300.0,28.24,28.29,28.19,28.29,1300.0
2013-11-12 14:45:00,28.24,28.29,28.24,28.29,1400.0,28.24,28.29,28.24,28.29,1400.0
2013-11-12 14:50:00,28.28,28.28,28.23,28.27,1700.0,28.28,28.28,28.23,28.27,1700.0
2013-11-12 14:55:00,28.25,28.3,28.25,28.3,1000.0,28.25,28.3,28.25,28.3,1000.0
2013-11-12 15:00:00,28.3,28.3,28.16,28.2,4000.0,28.3,28.3,28.16,28.2,4000.0
2013-11-12 15:05:00,28.2,28.25,28.2,28.25,900.0,28.2,28.25,28.2,28.25,900.0
2013-11-12 15:10:00,28.22,28.22,28.2,28.2,1300.0,28.22,28.22,28.2,28.2,1300.0
2013-11-12 15:15:00,28.22,28.3,28.2,28.2,15000.0,28.22,28.3,28.2,28.2,15000.0
2013-11-12 15:20:00,28.3,28.3,28.2,28.2,2700.0,28.3,28.3,28.2,28.2,2700.0
2013-11-12 15:25:00,28.2,28.3,28.2,28.26,9400.0,28.2,28.3,28.2,28.26,9400.0
2013-11-12 15:30:00,28.23,28.23,28.07,28.12,1300.0,28.23,28.23,28.07,28.12,1300.0
2013-11-12 15:35:00,28.1,28.18,28.02,28.02,6400.0,28.1,28.18,28.02,28.02,6400.0
2013-11-12 15:40:00,28.05,28.06,27.82,28.0,4200.0,28.05,28.06,27.82,28.0,4200.0
2013-11-12 15:45:00,28.12,28.22,28.06,28.17,6400.0,28.12,28.22,28.06,28.17,6400.0
2013-11-12 15:50:00,28.14,28.2,28.03,28.03,4500.0,28.14,28.2,28.03,28.03,4500.0
2013-11-12 15:55:00,27.93,27.96,27.74,27.75,10500.0,27.93,27.96,27.74,27.75,10500.0
2013-11-13 09:30:00,27.78,28.36,27.07,27.87,1500.0,27.78,28.36,27.07,27.87,1500.0
2013-11-13 09:35:00,28.14,28.14,28.14,28.14,100.0,28.14,28.14,28.14,28.14,100.0
2013-11-13 09:40:00,28.04,28.29,27.93,27.93,2900.0,28.04,28.29,27.93,27.93,2900.0
2013-11-13 09:45:00,27.93,28.36,27.93,28.31,2900.0,27.93,28.36,27.93,28.31,2900.0
2013-11-13 09:50:00,28.32,28.5,28.3,28.5,3100.0,28.32,28.5,28.3,28.5,3100.0
2013-11-13 09:55:00,28.5,28.6,28.5,28.6,16900.0,28.5,28.6,28.5,28.6,16900.0
2013-11-13 10:00:00,28.6,28.69,28.53,28.69,19300.0,28.6,28.69,28.53,28.69,19300.0
2013-11-13 10:05:00,28.69,28.7,28.59,28.59,5400.0,28.69,28.7,28.59,28.59,5400.0
2013-11-13 10:10:00,28.69,28.69,28.59,28.59,1900.0,28.69,28.69,28.59,28.59,1900.0
2013-11-13 10:15:00,28.59,28.65,28.59,28.65,18700.0,28.59,28.65,28.59,28.65,18700.0
2013-11-13 10:20:00,28.67,28.69,28.64,28.69,1100.0,28.67,28.69,28.64,28.69,1100.0
2013-11-13 10:25:00,28.65,28.77,28.48,28.48,26500.0,28.65,28.77,28.48,28.48,26500.0
2013-11-13 10:30:00,28.45,28.45,28.35,28.45,1900.0,28.45,28.45,28.35,28.45,1900.0
2013-11-13 10:35:00,28.44,28.5,28.44,28.5,1900.0,28.44,28.5,28.44,28.5,1900.0
2013-11-13 10:40:00,28.45,28.5,28.45,28.5,3100.0,28.45,28.5,28.45,28.5,3100.0
2013-11-13 10:45:00,28.5,28.52,28.4,28.51,8700.0,28.5,28.52,28.4,28.51,8700.0
2013-11-13 10:50:00,28.5,28.52,28.45,28.5,3600.0,28.5,28.52,28.45,28.5,3600.0
2013-11-13 10:55:00,28.5,28.5,28.5,28.5,25400.0,28.5,28.5,28.5,28.5,25400.0
2013-11-13 11:00:00,28.5,28.52,28.5,28.51,600.0,28.5,28.52,28.5,28.51,600.0
2013-11-13 11:05:00,28.51,28.6,28.5,28.5,1100.0,28.51,28.6,28.5,28.5,1100.0
2013-11-13 11:10:00,28.5,28.55,28.5,28.51,1700.0,28.5,28.55,28.5,28.51,1700.0
2013-11-13 11:15:00,28.55,28.59,28.48,28.49,3200.0,28.55,28.59,28.48,28.49,3200.0
2013-11-13 11:20:00,28.49,28.55,28.46,28.49,1600.0,28.49,28.55,28.46,28.49,1600.0
2013-11-13 11:25:00,28.57,28.58,28.47,28.5,2100.0,28.57,28.58,28.47,28.5,2100.0
2013-11-13 11:30:00,28.56,28.72,28.5,28.69,3500.0,28.56,28.72,28.5,28.69,3500.0
2013-11-13 11:35:00,28.69,28.79,28.64,28.64,2800.0,28.69,28.79,28.64,28.64,2800.0
2013-11-13 11:40:00,28.61,28.69,28.53,28.53,3400.0,28.61,28.69,28.53,28.53,3400.0
2013-11-13 11:45:00,28.6,28.69,28.5,28.65,9700.0,28.6,28.69,28.5,28.65,9700.0
2013-11-13 11:50:00,28.62,28.79,28.57,28.66,18600.0,28.62,28.79,28.57,28.66,18600.0
2013-11-13 11:55:00,28.61,28.69,28.56,28.66,7500.0,28.61,28.69,28.56,28.66,7500.0
2013-11-13 12:00:00,28.66,28.75,28.6,28.74,6300.0,28.66,28.75,28.6,28.74,6300.0
2013-11-13 12:05:00,28.74,28.85,28.74,28.85,1200.0,28.74,28.85,28.74,28.85,1200.0
2013-11-13 12:10:00,28.85,29.0,28.85,28.95,14600.0,28.85,29.0,28.85,28.95,14600.0
2013-11-13 12:15:00,28.99,29.15,28.99,29.1,5600.0,28.99,29.15,28.99,29.1,5600.0
2013-11-13 12:20:00,29.1,29.24,29.01,29.09,37000.0,29.1,29.24,29.01,29.09,37000.0
2013-11-13 12:25:00,29.09,29.35,29.09,29.35,4600.0,29.09,29.35,29.09,29.35,4600.0
2013-11-13 12:30:00,29.35,29.39,29.06,29.2,5000.0,29.35,29.39,29.06,29.2,5000.0
2013-11-13 12:35:00,29.2,29.39,29.19,29.24,5400.0,29.2,29.39,29.19,29.24,5400.0
2013-11-13 12:40:00,29.28,29.3,29.18,29.24,11800.0,29.28,29.3,29.18,29.24,11800.0
2013-11-13 12:45:00,29.28,29.34,29.2,29.2,12900.0,29.28,29.34,29.2,29.2,12900.0
2013-11-13 12:50:00,29.2,29.22,29.0,29.04,38300.0,29.2,29.22,29.0,29.04,38300.0
2013-11-13 12:55:00,29.04,29.18,29.04,29.07,3300.0,29.04,29.18,29.04,29.07,3300.0
2013-11-13 13:00:00,29.08,29.16,29.08,29.08,51700.0,29.08,29.16,29.08,29.08,51700.0
2013-11-13 13:05:00,29.08,29.15,28.91,28.93,5300.0,29.08,29.15,28.91,28.93,5300.0
2013-11-13 13:10:00,28.87,28.9,28.75,28.85,11000.0,28.87,28.9,28.75,28.85,11000.0
2013-11-13 13:15:00,28.85,28.89,28.82,28.85,4000.0,28.85,28.89,28.82,28.85,4000.0
2013-11-13 13:20:00,28.82,28.86,28.82,28.85,3100.0,28.82,28.86,28.82,28.85,3100.0
2013-11-13 13:25:00,28.82,28.85,28.82,28.83,1500.0,28.82,28.85,28.82,28.83,1500.0
2013-11-13 13:30:00,28.83,28.85,28.8,28.85,1800.0,28.83,28.85,28.8,28.85,1800.0
2013-11-13 13:35:00,28.85,28.85,28.81,28.85,1300.0,28.85,28.85,28.81,28.85,1300.0
2013-11-13 13:40:00,28.83,28.85,28.79,28.81,3200.0,28.83,28.85,28.79,28.81,3200.0
2013-11-13 13:45:00,28.78,28.85,28.77,28.82,1600.0,28.78,28.85,28.77,28.82,1600.0
2013-11-13 13:50:00,28.85,29.01,28.82,28.88,10300.0,28.85,29.01,28.82,28.88,10300.0
2013-11-13 13:55:00,29.0,29.13,28.9,29.06,3100.0,29.0,29.13,28.9,29.06,3100.0
2013-11-13 14:00:00,29.06,29.06,29.0,29.02,2900.0,29.06,29.06,29.0,29.02,2900.0
2013-11-13 14:05:00,29.11,29.11,29.05,29.11,400.0,29.11,29.11,29.05,29.11,400.0
2013-11-13 14:10:00,29.17,29.17,29.05,29.05,4700.0,29.17,29.17,29.05,29.05,4700.0
2013-11-13 14:15:00,29.05,29.1,28.91,28.91,1500.0,29.05,29.1,28.91,28.91,1500.0
2013-11-13 14:20:00,28.85,29.16,28.75,29.16,6100.0,28.85,29.16,28.75,29.16,6100.0
2013-11-13 14:25:00,29.23,29.23,29.11,29.13,1300.0,29.23,29.23,29.11,29.13,1300.0
2013-11-13 14:30:00,29.11,29.14,29.03,29.06,1700.0,29.11,29.14,29.03,29.06,1700.0
2013-11-13 14:35:00,29.06,29.06,29.01,29.01,600.0,29.06,29.06,29.01,29.01,600.0
2013-11-13 14:40:00,28.96,29.05,28.93,29.01,1000.0,28.96,29.05,28.93,29.01,1000.0
2013-11-13 14:45:00,28.97,29.02,28.92,29.02,900.0,28.97,29.02,28.92,29.02,900.0
2013-11-13 14:50:00,28.97,29.11,28.97,29.11,4700.0,28.97,29.11,28.97,29.11,4700.0
2013-11-13 14:55:00,29.14,29.34,29.0,29.34,57400.0,29.14,29.34,29.0,29.34,57400.0
2013-11-13 15:00:00,29.29,29.35,29.04,29.04,2500.0,29.29,29.35,29.04,29.04,2500.0
2013-11-13 15:05:00,28.94,29.03,28.77,28.86,4200.0,28.94,29.03,28.77,28.86,4200.0
2013-11-13 15:10:00,28.96,28.96,28.88,28.92,800.0,28.96,28.96,28.88,28.92,800.0
2013-11-13 15:15:00,28.92,28.98,28.88,28.98,3300.0,28.92,28.98,28.88,28.98,3300.0
2013-11-13 15:20:00,28.95,28.95,28.92,28.92,1000.0,28.95,28.95,28.92,28.92,1000.0
2013-11-13 15:25:00,28.9,28.96,28.9,28.9,1900.0,28.9,28.96,28.9,28.9,1900.0
2013-11-13 15:30:00,28.9,28.93,28.9,28.91,3100.0,28.9,28.93,28.9,28.91,3100.0
2013-11-13 15:35:00,28.9,28.9,28.85,28.85,1200.0,28.9,28.9,28.85,28.85,1200.0
2013-11-13 15:40:00,28.85,29.06,28.85,29.0,6400.0,28.85,29.06,28.85,29.0,6400.0
2013-11-13 15:45:00,28.96,29.07,28.94,29.06,6800.0,28.96,29.07,28.94,29.06,6800.0
2013-11-13 15:50:00,29.06,29.11,28.97,29.02,3500.0,29.06,29.11,28.97,29.02,3500.0
2013-11-13 15:55:00,28.96,29.04,28.85,28.97,8500.0,28.96,29.04,28.85,28.97,8500.0
2013-11-14 09:30:00,29.52,29.52,29.09,29.31,3400.0,29.52,29.52,29.09,29.31,3400.0
2013-11-14 09:35:00,29.4,29.5,29.3,29.5,1700.0,29.4,29.5,29.3,29.5,1700.0
2013-11-14 09:40:00,29.52,29.52,29.1,29.4,4500.0,29.52,29.52,29.1,29.4,4500.0
2013-11-14 09:45:00,29.41,29.5,29.37,29.49,2000.0,29.41,29.5,29.37,29.49,2000.0
2013-11-14 09:50:00,29.5,29.66,29.39,29.5,31100.0,29.5,29.66,29.39,29.5,31100.0
2013-11-14 09:55:00,29.47,29.58,29.45,29.5,700.0,29.47,29.58,29.45,29.5,700.0
2013-11-14 10:00:00,29.5,29.66,29.5,29.5,2800.0,29.5,29.66,29.5,29.5,2800.0
2013-11-14 10:05:00,29.6,29.6,29.34,29.37,33000.0,29.6,29.6,29.34,29.37,33000.0
2013-11-14 10:10:00,29.27,29.49,29.18,29.49,2600.0,29.27,29.49,29.18,29.49,2600.0
2013-11-14 10:15:00,29.35,29.41,29.35,29.41,1200.0,29.35,29.41,29.35,29.41,1200.0
2013-11-14 10:20:00,29.43,29.49,29.36,29.49,800.0,29.43,29.49,29.36,29.49,800.0
2013-11-14 10:25:00,29.5,29.5,29.5,29.5,500.0,29.5,29.5,29.5,29.5,500.0
2013-11-14 10:30:00,29.5,29.5,29.49,29.5,2800.0,29.5,29.5,29.49,29.5,2800.0
2013-11-14 10:35:00,29.5,29.5,29.36,29.36,13800.0,29.5,29.5,29.36,29.36,13800.0
2013-11-14 10:40:00,29.46,29.46,29.37,29.46,700.0,29.46,29.46,29.37,29.46,700.0
2013-11-14 10:45:00,29.44,29.49,29.44,29.49,200.0,29.44,29.49,29.44,29.49,200.0
2013-11-14 10:50:00,29.49,29.49,29.44,29.45,1900.0,29.49,29.49,29.44,29.45,1900.0
2013-11-14 10:55:00,29.49,29.5,29.48,29.5,6000.0,29.49,29.5,29.48,29.5,6000.0
2013-11-14 11:00:00,29.49,29.5,29.48,29.49,11000.0,29.49,29.5,29.48,29.49,11000.0
2013-11-14 11:05:00,29.49,29.5,29.49,29.5,200.0,29.49,29.5,29.49,29.5,200.0
2013-11-14 11:10:00,29.49,29.5,29.49,29.5,500.0,29.49,29.5,29.49,29.5,500.0
2013-11-14 11:15:00,29.43,29.45,29.43,29.43,1400.0,29.43,29.45,29.43,29.43,1400.0
2013-11-14 11:20:00,29.43,29.46,29.43,29.43,1600.0,29.43,29.46,29.43,29.43,1600.0
2013-11-14 11:25:00,29.42,29.42,29.35,29.35,500.0,29.42,29.42,29.35,29.35,500.0
2013-11-14 11:30:00,29.38,29.38,29.36,29.36,200.0,29.38,29.38,29.36,29.36,200.0
2013-11-14 11:35:00,29.37,29.37,29.36,29.36,1200.0,29.37,29.37,29.36,29.36,1200.0
2013-11-14 11:40:00,29.37,29.38,29.22,29.22,1100.0,29.37,29.38,29.22,29.22,1100.0
2013-11-14 11:45:00,29.21,29.31,29.21,29.31,300.0,29.21,29.31,29.21,29.31,300.0
2013-11-14 11:50:00,29.27,29.27,29.26,29.26,200.0,29.27,29.27,29.26,29.26,200.0
2013-11-14 11:55:00,29.27,29.28,29.21,29.21,300.0,29.27,29.28,29.21,29.21,300.0
2013-11-14 12:00:00,29.26,29.32,29.26,29.32,500.0,29.26,29.32,29.26,29.32,500.0
2013-11-14 12:05:00,29.28,29.37,29.28,29.37,200.0,29.28,29.37,29.28,29.37,200.0
2013-11-14 12:10:00,29.35,29.37,29.29,29.29,300.0,29.35,29.37,29.29,29.29,300.0
2013-11-14 12:15:00,29.33,29.35,29.32,29.32,1300.0,29.33,29.35,29.32,29.32,1300.0
2013-11-14 12:20:00,29.21,29.35,29.21,29.32,5400.0,29.21,29.35,29.21,29.32,5400.0
2013-11-14 12:25:00,29.4,29.4,29.35,29.35,400.0,29.4,29.4,29.35,29.35,400.0
2013-11-14 12:30:00,29.44,29.46,29.33,29.38,12200.0,29.44,29.46,29.33,29.38,12200.0
2013-11-14 12:35:00,29.34,29.37,29.33,29.37,26100.0,29.34,29.37,29.33,29.37,26100.0
2013-11-14 12:40:00,29.37,29.37,29.13,29.19,4200.0,29.37,29.37,29.13,29.19,4200.0
2013-11-14 12:45:00,29.07,29.07,29.0,29.04,2700.0,29.07,29.07,29.0,29.04,2700.0
2013-11-14 12:50:00,29.04,29.04,29.01,29.04,400.0,29.04,29.04,29.01,29.04,400.0
2013-11-14 12:55:00,29.05,29.14,29.04,29.06,1400.0,29.05,29.14,29.04,29.06,1400.0
2013-11-14 13:00:00,29.0,29.01,29.0,29.01,200.0,29.0,29.01,29.0,29.01,200.0
2013-11-14 13:05:00,29.01,29.16,29.0,29.16,1100.0,29.01,29.16,29.0,29.16,1100.0
2013-11-14 13:10:00,29.19,29.35,29.13,29.28,2800.0,29.19,29.35,29.13,29.28,2800.0
2013-11-14 13:15:00,29.28,29.29,29.17,29.19,1900.0,29.28,29.29,29.17,29.19,1900.0
2013-11-14 13:20:00,29.25,29.29,29.18,29.29,3100.0,29.25,29.29,29.18,29.29,3100.0
2013-11-14 13:25:00,29.29,29.47,29.25,29.37,1700.0,29.29,29.47,29.25,29.37,1700.0
2013-11-14 13:30:00,29.37,29.37,29.37,29.37,1500.0,29.37,29.37,29.37,29.37,1500.0
2013-11-14 13:35:00,29.37,29.46,29.37,29.45,1000.0,29.37,29.46,29.37,29.45,1000.0
2013-11-14 13:40:00,29.46,29.49,29.39,29.48,1600.0,29.46,29.49,29.39,29.48,1600.0
2013-11-14 13:45:00,29.4,29.5,29.35,29.48,9000.0,29.4,29.5,29.35,29.48,9000.0
2013-11-14 13:50:00,29.48,29.49,29.34,29.45,27000.0,29.48,29.49,29.34,29.45,27000.0
2013-11-14 13:55:00,29.45,29.45,29.4,29.4,400.0,29.45,29.45,29.4,29.4,400.0
2013-11-14 14:00:00,29.35,29.49,29.35,29.49,2500.0,29.35,29.49,29.35,29.49,2500.0
2013-11-14 14:05:00,29.45,29.5,29.41,29.48,3000.0,29.45,29.5,29.41,29.48,3000.0
2013-11-14 14:10:00,29.49,29.49,29.45,29.45,2900.0,29.49,29.49,29.45,29.45,2900.0
2013-11-14 14:15:00,29.45,29.5,29.45,29.5,4600.0,29.45,29.5,29.45,29.5,4600.0
2013-11-14 14:20:00,29.49,29.49,29.4,29.47,2200.0,29.49,29.49,29.4,29.47,2200.0
2013-11-14 14:25:00,29.46,29.48,29.45,29.48,82200.0,29.46,29.48,29.45,29.48,82200.0
2013-11-14 14:30:00,29.48,29.49,29.42,29.49,400.0,29.48,29.49,29.42,29.49,400.0
2013-11-14 14:35:00,29.47,29.5,29.47,29.5,4500.0,29.47,29.5,29.47,29.5,4500.0
2013-11-14 14:40:00,29.5,29.73,29.49,29.73,8100.0,29.5,29.73,29.49,29.73,8100.0
2013-11-14 14:45:00,29.66,29.79,29.66,29.76,4400.0,29.66,29.79,29.66,29.76,4400.0
2013-11-14 14:50:00,29.75,29.75,29.58,29.58,2700.0,29.75,29.75,29.58,29.58,2700.0
2013-11-14 14:55:00,29.65,29.74,29.64,29.64,5900.0,29.65,29.74,29.64,29.64,5900.0
2013-11-14 15:00:00,29.76,29.79,29.6,29.67,4100.0,29.76,29.79,29.6,29.67,4100.0
2013-11-14 15:05:00,29.68,29.79,29.68,29.72,3600.0,29.68,29.79,29.68,29.72,3600.0
2013-11-14 15:10:00,29.77,29.89,29.77,29.89,1200.0,29.77,29.89,29.77,29.89,1200.0
2013-11-14 15:15:00,29.86,30.2,29.86,30.17,7300.0,29.86,30.2,29.86,30.17,7300.0
2013-11-14 15:20:00,30.21,30.22,29.95,29.97,3600.0,30.21,30.22,29.95,29.97,3600.0
2013-11-14 15:25:00,30.08,30.12,30.01,30.05,1000.0,30.08,30.12,30.01,30.05,1000.0
2013-11-14 15:30:00,30.04,30.15,30.03,30.08,2400.0,30.04,30.15,30.03,30.08,2400.0
2013-11-14 15:35:00,30.05,30.08,29.89,29.89,3400.0,30.05,30.08,29.89,29.89,3400.0
2013-11-14 15:40:00,29.92,29.95,29.9,29.9,19300.0,29.92,29.95,29.9,29.9,19300.0
2013-11-14 15:45:00,29.9,29.98,29.89,29.98,1100.0,29.9,29.98,29.89,29.98,1100.0
2013-11-14 15:50:00,30.03,30.1,30.01,30.03,10700.0,30.03,30.1,30.01,30.03,10700.0
2013-11-14 15:55:00,30.03,30.03,29.79,29.79,8100.0,30.03,30.03,29.79,29.79,8100.0
2013-11-15 09:30:00,30.32,30.36,30.29,30.35,4800.0,30.32,30.36,30.29,30.35,4800.0
2013-11-15 09:35:00,30.16,30.16,30.0,30.05,2600.0,30.16,30.16,30.0,30.05,2600.0
2013-11-15 09:40:00,30.0,30.0,30.0,30.0,300.0,30.0,30.0,30.0,30.0,300.0
2013-11-15 09:45:00,30.0,30.0,30.0,30.0,0.0,30.0,30.0,30.0,30.0,0.0
2013-11-15 09:50:00,29.81,30.01,29.8,29.9,2100.0,29.81,30.01,29.8,29.9,2100.0
2013-11-15 09:55:00,29.91,29.92,29.91,29.92,200.0,29.91,29.92,29.91,29.92,200.0
2013-11-15 10:00:00,29.92,29.92,29.92,29.92,0.0,29.92,29.92,29.92,29.92,0.0
2013-11-15 10:05:00,29.97,29.97,29.97,29.97,100.0,29.97,29.97,29.97,29.97,100.0
2013-11-15 10:10:00,30.02,30.02,30.02,30.02,200.0,30.02,30.02,30.02,30.02,200.0
2013-11-15 10:15:00,29.99,30.04,29.99,30.04,1100.0,29.99,30.04,29.99,30.04,1100.0
2013-11-15 10:20:00,30.04,30.04,30.04,30.04,0.0,30.04,30.04,30.04,30.04,0.0
2013-11-15 10:25:00,29.9,29.9,29.9,29.9,100.0,29.9,29.9,29.9,29.9,100.0
2013-11-15 10:30:00,29.96,29.96,29.95,29.95,300.0,29.96,29.96,29.95,29.95,300.0
2013-11-15 10:35:00,30.0,30.0,29.98,29.98,500.0,30.0,30.0,29.98,29.98,500.0
2013-11-15 10:40:00,29.98,29.98,29.98,29.98,0.0,29.98,29.98,29.98,29.98,0.0
2013-11-15 10:45:00,29.96,29.96,29.96,29.96,100.0,29.96,29.96,29.96,29.96,100.0
2013-11-15 10:50:00,29.96,29.99,29.85,29.85,3300.0,29.96,29.99,29.85,29.85,3300.0
2013-11-15 10:55:00,29.88,29.88,29.88,29.88,100.0,29.88,29.88,29.88,29.88,100.0
2013-11-15 11:00:00,29.88,29.88,29.81,29.81,200.0,29.88,29.88,29.81,29.81,200.0
2013-11-15 11:05:00,29.8,29.8,29.8,29.8,300.0,29.8,29.8,29.8,29.8,300.0
2013-11-15 11:10:00,29.8,29.88,29.8,29.88,300.0,29.8,29.88,29.8,29.88,300.0
2013-11-15 11:15:00,29.82,29.88,29.82,29.82,500.0,29.82,29.88,29.82,29.82,500.0
2013-11-15 11:20:00,29.83,29.83,29.83,29.83,100.0,29.83,29.83,29.83,29.83,100.0
2013-11-15 11:25:00,29.9,29.9,29.85,29.85,800.0,29.9,29.9,29.85,29.85,800.0
2013-11-15 11:30:00,29.85,29.95,29.85,29.95,2400.0,29.85,29.95,29.85,29.95,2400.0
2013-11-15 11:35:00,29.9,29.99,29.9,29.99,600.0,29.9,29.99,29.9,29.99,600.0
2013-11-15 11:40:00,29.92,29.95,29.9,29.9,1200.0,29.92,29.95,29.9,29.9,1200.0
2013-11-15 11:45:00,29.85,29.85,29.8,29.8,1300.0,29.85,29.85,29.8,29.8,1300.0
2013-11-15 11:50:00,29.8,29.8,29.58,29.68,2100.0,29.8,29.8,29.58,29.68,2100.0
2013-11-15 11:55:00,29.68,29.68,29.68,29.68,0.0,29.68,29.68,29.68,29.68,0.0
2013-11-15 12:00:00,29.74,29.74,29.74,29.74,100.0,29.74,29.74,29.74,29.74,100.0
2013-11-15 12:05:00,29.8,29.8,29.74,29.74,400.0,29.8,29.8,29.74,29.74,400.0
2013-11-15 12:10:00,29.68,29.68,29.68,29.68,100.0,29.68,29.68,29.68,29.68,100.0
2013-11-15 12:15:00,29.7,29.7,29.7,29.7,100.0,29.7,29.7,29.7,29.7,100.0
2013-11-15 12:20:00,29.7,29.73,29.7,29.73,32500.0,29.7,29.73,29.7,29.73,32500.0
2013-11-15 12:25:00,29.69,29.69,29.69,29.69,100.0,29.69,29.69,29.69,29.69,100.0
2013-11-15 12:30:00,29.76,29.76,29.69,29.69,300.0,29.76,29.76,29.69,29.69,300.0
2013-11-15 12:35:00,29.69,29.74,29.68,29.74,300.0,29.69,29.74,29.68,29.74,300.0
2013-11-15 12:40:00,29.69,29.74,29.63,29.63,900.0,29.69,29.74,29.63,29.63,900.0
2013-11-15 12:45:00,29.57,29.58,29.51,29.58,600.0,29.57,29.58,29.51,29.58,600.0
2013-11-15 12:50:00,29.51,29.51,29.51,29.51,100.0,29.51,29.51,29.51,29.51,100.0
2013-11-15 12:55:00,29.5,29.59,29.5,29.55,1100.0,29.5,29.59,29.5,29.55,1100.0
2013-11-15 13:00:00,29.52,29.52,29.52,29.52,100.0,29.52,29.52,29.52,29.52,100.0
2013-11-15 13:05:00,29.55,29.55,29.55,29.55,200.0,29.55,29.55,29.55,29.55,200.0
2013-11-15 13:10:00,29.51,29.55,29.51,29.51,700.0,29.51,29.55,29.51,29.51,700.0
2013-11-15 13:15:00,29.52,29.52,29.52,29.52,100.0,29.52,29.52,29.52,29.52,100.0
2013-11-15 13:20:00,29.52,29.52,29.52,29.52,200.0,29.52,29.52,29.52,29.52,200.0
2013-11-15 13:25:00,29.6,29.6,29.52,29.52,600.0,29.6,29.6,29.52,29.52,600.0
2013-11-15 13:30:00,29.52,29.61,29.52,29.55,1900.0,29.52,29.61,29.52,29.55,1900.0
2013-11-15 13:35:00,29.61,29.72,29.61,29.66,1500.0,29.61,29.72,29.61,29.66,1500.0
2013-11-15 13:40:00,29.68,29.78,29.68,29.78,600.0,29.68,29.78,29.68,29.78,600.0
2013-11-15 13:45:00,29.69,29.84,29.69,29.75,2200.0,29.69,29.84,29.69,29.75,2200.0
2013-11-15 13:50:00,29.84,29.84,29.75,29.84,1300.0,29.84,29.84,29.75,29.84,1300.0
2013-11-15 13:55:00,29.84,29.84,29.76,29.76,1800.0,29.84,29.84,29.76,29.76,1800.0
2013-11-15 14:00:00,29.84,29.84,29.67,29.8,700.0,29.84,29.84,29.67,29.8,700.0
2013-11-15 14:05:00,29.67,29.82,29.67,29.7,2700.0,29.67,29.82,29.67,29.7,2700.0
2013-11-15 14:10:00,29.68,29.69,29.66,29.66,400.0,29.68,29.69,29.66,29.66,400.0
2013-11-15 14:15:00,29.66,29.66,29.55,29.55,1100.0,29.66,29.66,29.55,29.55,1100.0
2013-11-15 14:20:00,29.56,29.56,29.55,29.55,200.0,29.56,29.56,29.55,29.55,200.0
2013-11-15 14:25:00,29.55,29.55,29.55,29.55,800.0,29.55,29.55,29.55,29.55,800.0
2013-11-15 14:30:00,29.5,29.65,29.5,29.59,1000.0,29.5,29.65,29.5,29.59,1000.0
2013-11-15 14:35:00,29.71,29.72,29.55,29.55,2600.0,29.71,29.72,29.55,29.55,2600.0
2013-11-15 14:40:00,29.61,29.73,29.57,29.73,1400.0,29.61,29.73,29.57,29.73,1400.0
2013-11-15 14:45:00,29.65,29.67,29.65,29.67,1900.0,29.65,29.67,29.65,29.67,1900.0
2013-11-15 14:50:00,29.74,29.79,29.74,29.79,200.0,29.74,29.79,29.74,29.79,200.0
2013-11-15 14:55:00,29.8,29.84,29.72,29.76,2600.0,29.8,29.84,29.72,29.76,2600.0
2013-11-15 15:00:00,29.82,29.82,29.7,29.7,3000.0,29.82,29.82,29.7,29.7,3000.0
2013-11-15 15:05:00,29.65,29.8,29.65,29.8,1300.0,29.65,29.8,29.65,29.8,1300.0
2013-11-15 15:10:00,29.71,29.98,29.71,29.84,4000.0,29.71,29.98,29.71,29.84,4000.0
2013-11-15 15:15:00,29.85,29.98,29.85,29.98,18500.0,29.85,29.98,29.85,29.98,18500.0
2013-11-15 15:20:00,29.98,30.01,29.93,30.01,3100.0,29.98,30.01,29.93,30.01,3100.0
2013-11-15 15:25:00,30.01,30.01,30.01,30.01,0.0,30.01,30.01,30.01,30.01,0.0
2013-11-15 15:30:00,30.08,30.08,29.98,30.01,2100.0,30.08,30.08,29.98,30.01,2100.0
2013-11-15 15:35:00,30.01,30.06,30.0,30.06,1800.0,30.01,30.06,30.0,30.06,1800.0
2013-11-15 15:40:00,30.0,30.06,29.98,30.05,4500.0,30.0,30.06,29.98,30.05,4500.0
2013-11-15 15:45:00,30.05,30.07,29.98,30.07,4000.0,30.05,30.07,29.98,30.07,4000.0
2013-11-15 15:50:00,30.05,30.15,30.01,30.01,6900.0,30.05,30.15,30.01,30.01,6900.0
2013-11-15 15:55:00,30.1,30.25,30.08,30.24,7200.0,30.1,30.25,30.08,30.24,7200.0
2013-11-18 09:30:00,30.37,30.38,30.3,30.3,2100.0,30.37,30.38,30.3,30.3,2100.0
2013-11-18 09:35:00,30.11,30.53,30.11,30.53,2200.0,30.11,30.53,30.11,30.53,2200.0
2013-11-18 09:40:00,30.53,30.53,30.53,30.53,0.0,30.53,30.53,30.53,30.53,0.0
2013-11-18 09:45:00,30.51,30.52,30.33,30.33,3400.0,30.51,30.52,30.33,30.33,3400.0
2013-11-18 09:50:00,30.4,30.4,30.35,30.4,2000.0,30.4,30.4,30.35,30.4,2000.0
2013-11-18 09:55:00,30.4,30.4,30.38,30.4,1700.0,30.4,30.4,30.38,30.4,1700.0
2013-11-18 10:00:00,30.4,30.4,30.4,30.4,100.0,30.4,30.4,30.4,30.4,100.0
2013-11-18 10:05:00,30.4,30.41,30.38,30.4,2700.0,30.4,30.41,30.38,30.4,2700.0
2013-11-18 10:10:00,30.39,30.39,30.38,30.38,600.0,30.39,30.39,30.38,30.38,600.0
2013-11-18 10:15:00,30.4,30.4,30.4,30.4,100.0,30.4,30.4,30.4,30.4,100.0
2013-11-18 10:20:00,30.33,30.34,30.33,30.34,200.0,30.33,30.34,30.33,30.34,200.0
2013-11-18 10:25:00,30.4,30.4,30.4,30.4,100.0,30.4,30.4,30.4,30.4,100.0
2013-11-18 10:30:00,30.4,30.4,30.4,30.4,100.0,30.4,30.4,30.4,30.4,100.0
2013-11-18 10:35:00,30.4,30.4,30.02,30.17,8500.0,30.4,30.4,30.02,30.17,8500.0
2013-11-18 10:40:00,30.19,30.19,29.86,30.18,11900.0,30.19,30.19,29.86,30.18,11900.0
2013-11-18 10:45:00,30.13,30.13,29.88,30.01,3300.0,30.13,30.13,29.88,30.01,3300.0
2013-11-18 10:50:00,30.01,30.01,29.8,29.91,4000.0,30.01,30.01,29.8,29.91,4000.0
2013-11-18 10:55:00,29.82,30.09,29.82,30.0,3500.0,29.82,30.09,29.82,30.0,3500.0
2013-11-18 11:00:00,29.92,29.99,29.65,29.86,7400.0,29.92,29.99,29.65,29.86,7400.0
2013-11-18 11:05:00,29.85,30.01,29.74,30.01,2400.0,29.85,30.01,29.74,30.01,2400.0
2013-11-18 11:10:00,29.98,30.14,29.96,30.14,1700.0,29.98,30.14,29.96,30.14,1700.0
2013-11-18 11:15:00,30.11,30.26,29.5,29.92,24000.0,30.11,30.26,29.5,29.92,24000.0
2013-11-18 11:20:00,29.95,29.96,29.94,29.96,1100.0,29.95,29.96,29.94,29.96,1100.0
2013-11-18 11:25:00,29.96,30.25,29.96,30.23,4200.0,29.96,30.25,29.96,30.23,4200.0
2013-11-18 11:30:00,30.34,30.34,30.1,30.12,400.0,30.34,30.34,30.1,30.12,400.0
2013-11-18 11:35:00,30.12,30.12,30.12,30.12,0.0,30.12,30.12,30.12,30.12,0.0
2013-11-18 11:40:00,30.13,30.25,30.13,30.25,400.0,30.13,30.25,30.13,30.25,400.0
2013-11-18 11:45:00,30.16,30.23,30.16,30.23,200.0,30.16,30.23,30.16,30.23,200.0
2013-11-18 11:50:00,30.24,30.24,30.05,30.1,26600.0,30.24,30.24,30.05,30.1,26600.0
2013-11-18 11:55:00,30.05,30.1,29.99,30.02,11000.0,30.05,30.1,29.99,30.02,11000.0
2013-11-18 12:00:00,29.95,29.96,29.95,29.96,200.0,29.95,29.96,29.95,29.96,200.0
2013-11-18 12:05:00,29.96,29.96,29.96,29.96,0.0,29.96,29.96,29.96,29.96,0.0
2013-11-18 12:10:00,29.96,30.07,29.95,29.95,300.0,29.96,30.07,29.95,29.95,300.0
2013-11-18 12:15:00,29.95,29.95,29.95,29.95,600.0,29.95,29.95,29.95,29.95,600.0
2013-11-18 12:20:00,30.01,30.01,29.95,29.95,300.0,30.01,30.01,29.95,29.95,300.0
2013-11-18 12:25:00,29.96,29.96,29.95,29.95,600.0,29.96,29.96,29.95,29.95,600.0
2013-11-18 12:30:00,29.95,29.95,29.95,29.95,200.0,29.95,29.95,29.95,29.95,200.0
2013-11-18 12:35:00,29.96,29.96,29.96,29.96,100.0,29.96,29.96,29.96,29.96,100.0
2013-11-18 12:40:00,29.99,29.99,29.96,29.96,400.0,29.99,29.99,29.96,29.96,400.0
2013-11-18 12:45:00,29.97,29.97,29.95,29.96,1100.0,29.97,29.97,29.95,29.96,1100.0
2013-11-18 12:50:00,29.95,29.95,29.93,29.93,400.0,29.95,29.95,29.93,29.93,400.0
2013-11-18 12:55:00,29.9,29.9,29.9,29.9,1800.0,29.9,29.9,29.9,29.9,1800.0
2013-11-18 13:00:00,29.89,29.9,29.89,29.9,200.0,29.89,29.9,29.89,29.9,200.0
2013-11-18 13:05:00,29.94,29.94,29.94,29.94,100.0,29.94,29.94,29.94,29.94,100.0
2013-11-18 13:10:00,29.93,29.95,29.88,29.95,2500.0,29.93,29.95,29.88,29.95,2500.0
2013-11-18 13:15:00,29.95,29.95,29.95,29.95,0.0,29.95,29.95,29.95,29.95,0.0
2013-11-18 13:20:00,30.0,30.0,30.0,30.0,100.0,30.0,30.0,30.0,30.0,100.0
2013-11-18 13:25:00,29.94,29.94,29.93,29.93,500.0,29.94,29.94,29.93,29.93,500.0
2013-11-18 13:30:00,29.93,29.93,29.93,29.93,0.0,29.93,29.93,29.93,29.93,0.0
2013-11-18 13:35:00,29.91,29.92,29.9,29.9,600.0,29.91,29.92,29.9,29.9,600.0
2013-11-18 13:40:00,29.91,29.91,29.91,29.91,100.0,29.91,29.91,29.91,29.91,100.0
2013-11-18 13:45:00,29.88,29.88,29.88,29.88,200.0,29.88,29.88,29.88,29.88,200.0
2013-11-18 13:50:00,29.85,29.9,29.8,29.8,2600.0,29.85,29.9,29.8,29.8,2600.0
2013-11-18 13:55:00,29.75,29.81,29.74,29.81,500.0,29.75,29.81,29.74,29.81,500.0
2013-11-18 14:00:00,29.81,29.81,29.81,29.81,0.0,29.81,29.81,29.81,29.81,0.0
2013-11-18 14:05:00,29.77,29.77,29.62,29.62,3500.0,29.77,29.77,29.62,29.62,3500.0
2013-11-18 14:10:00,29.63,29.65,29.44,29.48,5200.0,29.63,29.65,29.44,29.48,5200.0
2013-11-18 14:15:00,29.61,29.78,29.58,29.63,3800.0,29.61,29.78,29.58,29.63,3800.0
2013-11-18 14:20:00,29.6,29.74,29.6,29.74,200.0,29.6,29.74,29.6,29.74,200.0
2013-11-18 14:25:00,29.74,29.74,29.74,29.74,0.0,29.74,29.74,29.74,29.74,0.0
2013-11-18 14:30:00,29.73,29.73,29.51,29.51,4000.0,29.73,29.73,29.51,29.51,4000.0
2013-11-18 14:35:00,29.5,29.64,29.5,29.64,500.0,29.5,29.64,29.5,29.64,500.0
2013-11-18 14:40:00,29.5,29.5,29.46,29.46,1300.0,29.5,29.5,29.46,29.46,1300.0
2013-11-18 14:45:00,29.45,29.68,29.44,29.6,17100.0,29.45,29.68,29.44,29.6,17100.0
2013-11-18 14:50:00,29.59,29.73,29.44,29.71,4200.0,29.59,29.73,29.44,29.71,4200.0
2013-11-18 14:55:00,29.65,29.71,29.46,29.69,4400.0,29.65,29.71,29.46,29.69,4400.0
2013-11-18 15:00:00,29.48,29.86,29.48,29.68,5600.0,29.48,29.86,29.48,29.68,5600.0
2013-11-18 15:05:00,29.7,29.7,29.7,29.7,200.0,29.7,29.7,29.7,29.7,200.0
2013-11-18 15:10:00,29.73,29.73,29.63,29.63,1200.0,29.73,29.73,29.63,29.63,1200.0
2013-11-18 15:15:00,29.68,29.68,29.46,29.46,600.0,29.68,29.68,29.46,29.46,600.0
2013-11-18 15:20:00,29.45,29.45,29.45,29.45,500.0,29.45,29.45,29.45,29.45,500.0
2013-11-18 15:25:00,29.47,29.47,29.4,29.4,2200.0,29.47,29.47,29.4,29.4,2200.0
2013-11-18 15:30:00,29.4,29.55,29.4,29.48,300.0,29.4,29.55,29.4,29.48,300.0
2013-11-18 15:35:00,29.35,29.35,29.25,29.27,2100.0,29.35,29.35,29.25,29.27,2100.0
2013-11-18 15:40:00,29.24,29.53,29.24,29.53,4200.0,29.24,29.53,29.24,29.53,4200.0
2013-11-18 15:45:00,29.48,29.81,29.48,29.77,4700.0,29.48,29.81,29.48,29.77,4700.0
2013-11-18 15:50:00,29.74,29.8,29.31,29.57,15300.0,29.74,29.8,29.31,29.57,15300.0
2013-11-18 15:55:00,29.5,29.59,29.28,29.45,23300.0,29.5,29.59,29.28,29.45,23300.0
2013-11-19 09:30:00,29.27,29.27,29.04,29.04,1100.0,29.27,29.27,29.04,29.04,1100.0
2013-11-19 09:35:00,29.04,29.04,29.04,29.04,0.0,29.04,29.04,29.04,29.04,0.0
2013-11-19 09:40:00,29.04,29.04,29.04,29.04,0.0,29.04,29.04,29.04,29.04,0.0
2013-11-19 09:45:00,29.11,29.38,29.11,29.38,500.0,29.11,29.38,29.11,29.38,500.0
2013-11-19 09:50:00,29.38,29.38,29.38,29.38,0.0,29.38,29.38,29.38,29.38,0.0
2013-11-19 09:55:00,29.32,29.5,29.22,29.5,1900.0,29.32,29.5,29.22,29.5,1900.0
2013-11-19 10:00:00,29.5,29.77,29.5,29.77,1400.0,29.5,29.77,29.5,29.77,1400.0
2013-11-19 10:05:00,29.77,29.77,29.77,29.77,0.0,29.77,29.77,29.77,29.77,0.0
2013-11-19 10:10:00,29.77,29.77,29.77,29.77,0.0,29.77,29.77,29.77,29.77,0.0
2013-11-19 10:15:00,29.78,29.93,29.76,29.93,10300.0,29.78,29.93,29.76,29.93,10300.0
2013-11-19 10:20:00,29.89,29.89,29.89,29.89,200.0,29.89,29.89,29.89,29.89,200.0
2013-11-19 10:25:00,29.74,29.85,29.66,29.85,600.0,29.74,29.85,29.66,29.85,600.0
2013-11-19 10:30:00,29.9,29.9,29.9,29.9,300.0,29.9,29.9,29.9,29.9,300.0
2013-11-19 10:35:00,29.97,29.97,29.76,29.76,200.0,29.97,29.97,29.76,29.76,200.0
2013-11-19 10:40:00,29.79,29.91,29.79,29.91,14200.0,29.79,29.91,29.79,29.91,14200.0
2013-11-19 10:45:00,29.91,29.91,29.91,29.91,0.0,29.91,29.91,29.91,29.91,0.0
2013-11-19 10:50:00,29.99,29.99,29.99,29.99,100.0,29.99,29.99,29.99,29.99,100.0
2013-11-19 10:55:00,29.73,29.95,29.72,29.9,800.0,29.73,29.95,29.72,29.9,800.0
2013-11-19 11:00:00,29.9,29.9,29.9,29.9,0.0,29.9,29.9,29.9,29.9,0.0
2013-11-19 11:05:00,29.9,29.9,29.9,29.9,0.0,29.9,29.9,29.9,29.9,0.0
2013-11-19 11:10:00,29.9,29.9,29.9,29.9,0.0,29.9,29.9,29.9,29.9,0.0
2013-11-19 11:15:00,29.9,29.9,29.9,29.9,0.0,29.9,29.9,29.9,29.9,0.0
2013-11-19 11:20:00,29.9,29.9,29.9,29.9,0.0,29.9,29.9,29.9,29.9,0.0
2013-11-19 11:25:00,29.76,29.87,29.76,29.87,800.0,29.76,29.87,29.76,29.87,800.0
2013-11-19 11:30:00,29.87,29.87,29.87,29.87,0.0,29.87,29.87,29.87,29.87,0.0
2013-11-19 11:35:00,29.79,29.79,29.79,29.79,200.0,29.79,29.79,29.79,29.79,200.0
2013-11-19 11:40:00,29.79,29.79,29.79,29.79,0.0,29.79,29.79,29.79,29.79,0.0
2013-11-19 11:45:00,29.72,29.72,29.71,29.71,700.0,29.72,29.72,29.71,29.71,700.0
2013-11-19 11:50:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 11:55:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:00:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:05:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:10:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:15:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:20:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:25:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:30:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:35:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:40:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:45:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:50:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:55:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 13:00:00,29.68,29.68,29.65,29.65,800.0,29.68,29.68,29.65,29.65,800.0
2013-11-19 13:05:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2013-11-19 13:10:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2013-11-19 13:15:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2013-11-19 13:20:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2013-11-19 13:25:00,29.64,29.64,29.38,29.38,900.0,29.64,29.64,29.38,29.38,900.0
2013-11-19 13:30:00,29.38,29.38,29.38,29.38,0.0,29.38,29.38,29.38,29.38,0.0
2013-11-19 13:35:00,29.38,29.38,29.38,29.38,0.0,29.38,29.38,29.38,29.38,0.0
2013-11-19 13:40:00,29.48,29.48,29.48,29.48,100.0,29.48,29.48,29.48,29.48,100.0
2013-11-19 13:45:00,29.48,29.48,29.48,29.48,0.0,29.48,29.48,29.48,29.48,0.0
2013-11-19 13:50:00,29.48,29.48,29.48,29.48,100.0,29.48,29.48,29.48,29.48,100.0
2013-11-19 13:55:00,29.35,29.35,29.35,29.35,100.0,29.35,29.35,29.35,29.35,100.0
2013-11-19 14:00:00,29.45,29.45,29.45,29.45,100.0,29.45,29.45,29.45,29.45,100.0
2013-11-19 14:05:00,29.45,29.45,29.45,29.45,0.0,29.45,29.45,29.45,29.45,0.0
2013-11-19 14:10:00,29.46,29.46,29.46,29.46,100.0,29.46,29.46,29.46,29.46,100.0
2013-11-19 14:15:00,29.46,29.46,29.46,29.46,0.0,29.46,29.46,29.46,29.46,0.0
2013-11-19 14:20:00,29.26,29.44,29.2,29.43,2700.0,29.26,29.44,29.2,29.43,2700.0
2013-11-19 14:25:00,29.45,29.45,29.45,29.45,400.0,29.45,29.45,29.45,29.45,400.0
2013-11-19 14:30:00,29.44,29.44,29.44,29.44,100.0,29.44,29.44,29.44,29.44,100.0
2013-11-19 14:35:00,29.55,29.55,29.55,29.55,100.0,29.55,29.55,29.55,29.55,100.0
2013-11-19 14:40:00,29.55,29.55,29.55,29.55,0.0,29.55,29.55,29.55,29.55,0.0
2013-11-19 14:45:00,29.61,29.61,29.61,29.61,100.0,29.61,29.61,29.61,29.61,100.0
2013-11-19 14:50:00,29.65,29.65,29.64,29.64,200.0,29.65,29.65,29.64,29.64,200.0
2013-11-19 14:55:00,29.65,29.65,29.65,29.65,100.0,29.65,29.65,29.65,29.65,100.0
2013-11-19 15:00:00,29.64,29.64,29.64,29.64,100.0,29.64,29.64,29.64,29.64,100.0
2013-11-19 15:05:00,29.64,29.64,29.64,29.64,0.0,29.64,29.64,29.64,29.64,0.0
2013-11-19 15:10:00,29.65,29.65,29.65,29.65,500.0,29.65,29.65,29.65,29.65,500.0
2013-11-19 15:15:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2013-11-19 15:20:00,29.53,29.7,29.53,29.7,200.0,29.53,29.7,29.53,29.7,200.0
2013-11-19 15:25:00,29.7,29.7,29.7,29.7,100.0,29.7,29.7,29.7,29.7,100.0
2013-11-19 15:30:00,29.76,29.76,29.75,29.75,300.0,29.76,29.76,29.75,29.75,300.0
2013-11-19 15:35:00,29.75,29.75,29.75,29.75,0.0,29.75,29.75,29.75,29.75,0.0
2013-11-19 15:40:00,29.8,29.8,29.8,29.8,400.0,29.8,29.8,29.8,29.8,400.0
2013-11-19 15:45:00,29.8,29.8,29.79,29.79,1100.0,29.8,29.8,29.79,29.79,1100.0
2013-11-19 15:50:00,29.8,29.84,29.8,29.8,500.0,29.8,29.84,29.8,29.8,500.0
2013-11-19 15:55:00,29.8,29.8,29.75,29.75,1800.0,29.8,29.8,29.75,29.75,1800.0
2013-11-20 09:30:00,29.77,29.77,29.62,29.62,300.0,29.77,29.77,29.62,29.62,300.0
2013-11-20 09:35:00,29.62,29.62,29.62,29.62,0.0,29.62,29.62,29.62,29.62,0.0
2013-11-20 09:40:00,29.61,29.61,29.61,29.61,100.0,29.61,29.61,29.61,29.61,100.0
2013-11-20 09:45:00,29.73,29.82,29.73,29.81,4300.0,29.73,29.82,29.73,29.81,4300.0
2013-11-20 09:50:00,29.86,29.86,29.81,29.82,1300.0,29.86,29.86,29.81,29.82,1300.0
2013-11-20 09:55:00,29.83,29.86,29.8,29.86,600.0,29.83,29.86,29.8,29.86,600.0
2013-11-20 10:00:00,29.99,30.0,29.99,29.99,5200.0,29.99,30.0,29.99,29.99,5200.0
2013-11-20 10:05:00,29.99,29.99,29.99,29.99,0.0,29.99,29.99,29.99,29.99,0.0
2013-11-20 10:10:00,29.93,29.93,29.93,29.93,200.0,29.93,29.93,29.93,29.93,200.0
2013-11-20 10:15:00,29.93,30.09,29.87,29.9,11200.0,29.93,30.09,29.87,29.9,11200.0
2013-11-20 10:20:00,29.95,29.95,29.93,29.93,300.0,29.95,29.95,29.93,29.93,300.0
2013-11-20 10:25:00,30.0,30.0,29.8,30.0,1500.0,30.0,30.0,29.8,30.0,1500.0
2013-11-20 10:30:00,30.0,30.0,29.97,29.97,400.0,30.0,30.0,29.97,29.97,400.0
2013-11-20 10:35:00,29.99,30.0,29.98,30.0,800.0,29.99,30.0,29.98,30.0,800.0
2013-11-20 10:40:00,30.0,30.25,29.9,30.25,4700.0,30.0,30.25,29.9,30.25,4700.0
2013-11-20 10:45:00,30.2,30.31,30.09,30.2,2800.0,30.2,30.31,30.09,30.2,2800.0
2013-11-20 10:50:00,30.1,30.1,29.94,29.94,2300.0,30.1,30.1,29.94,29.94,2300.0
2013-11-20 10:55:00,30.05,30.05,30.05,30.05,100.0,30.05,30.05,30.05,30.05,100.0
2013-11-20 11:00:00,29.93,30.0,29.74,29.89,1900.0,29.93,30.0,29.74,29.89,1900.0
2013-11-20 11:05:00,30.0,30.03,30.0,30.01,1600.0,30.0,30.03,30.0,30.01,1600.0
2013-11-20 11:10:00,30.0,30.0,29.91,29.94,500.0,30.0,30.0,29.91,29.94,500.0
2013-11-20 11:15:00,30.0,30.01,29.9,30.01,1300.0,30.0,30.01,29.9,30.01,1300.0
2013-11-20 11:20:00,30.0,30.0,30.0,30.0,200.0,30.0,30.0,30.0,30.0,200.0
2013-11-20 11:25:00,30.0,30.0,30.0,30.0,100.0,30.0,30.0,30.0,30.0,100.0
2013-11-20 11:30:00,30.12,30.12,30.01,30.01,200.0,30.12,30.12,30.01,30.01,200.0
2013-11-20 11:35:00,30.0,30.0,29.96,29.96,300.0,30.0,30.0,29.96,29.96,300.0
2013-11-20 11:40:00,29.95,30.1,29.95,29.98,800.0,29.95,30.1,29.95,29.98,800.0
2013-11-20 11:45:00,30.0,30.09,30.0,30.09,201000.0,30.0,30.09,30.0,30.09,201000.0
2013-11-20 11:50:00,30.11,30.11,30.0,30.0,3100.0,30.11,30.11,30.0,30.0,3100.0
2013-11-20 11:55:00,30.27,30.49,30.27,30.49,400.0,30.27,30.49,30.27,30.49,400.0
2013-11-20 12:00:00,30.34,30.45,30.34,30.45,400.0,30.34,30.45,30.34,30.45,400.0
2013-11-20 12:05:00,30.5,30.59,30.3,30.3,3900.0,30.5,30.59,30.3,30.3,3900.0
2013-11-20 12:10:00,30.3,30.4,30.3,30.4,300.0,30.3,30.4,30.3,30.4,300.0
2013-11-20 12:15:00,30.29,30.3,30.29,30.3,400.0,30.29,30.3,30.29,30.3,400.0
2013-11-20 12:20:00,30.4,30.4,30.16,30.16,1000.0,30.4,30.4,30.16,30.16,1000.0
2013-11-20 12:25:00,30.19,30.19,30.07,30.07,400.0,30.19,30.19,30.07,30.07,400.0
2013-11-20 12:30:00,30.06,30.06,30.05,30.05,1000.0,30.06,30.06,30.05,30.05,1000.0
2013-11-20 12:35:00,30.23,30.23,30.23,30.23,1000.0,30.23,30.23,30.23,30.23,1000.0
2013-11-20 12:40:00,30.02,30.12,29.88,30.05,84100.0,30.02,30.12,29.88,30.05,84100.0
2013-11-20 12:45:00,29.85,30.35,29.85,30.02,3000.0,29.85,30.35,29.85,30.02,3000.0
2013-11-20 12:50:00,30.0,30.0,30.0,30.0,200.0,30.0,30.0,30.0,30.0,200.0
2013-11-20 12:55:00,29.98,29.98,29.98,29.98,100.0,29.98,29.98,29.98,29.98,100.0
2013-11-20 13:00:00,29.98,29.98,29.79,29.91,500.0,29.98,29.98,29.79,29.91,500.0
2013-11-20 13:05:00,29.78,29.78,29.62,29.62,2300.0,29.78,29.78,29.62,29.62,2300.0
2013-11-20 13:10:00,29.54,29.7,29.54,29.7,300.0,29.54,29.7,29.54,29.7,300.0
2013-11-20 13:15:00,29.5,29.56,29.5,29.56,300.0,29.5,29.56,29.5,29.56,300.0
2013-11-20 13:20:00,29.42,29.59,29.42,29.45,600.0,29.42,29.59,29.42,29.45,600.0
2013-11-20 13:25:00,29.45,29.45,29.45,29.45,200.0,29.45,29.45,29.45,29.45,200.0
2013-11-20 13:30:00,29.45,29.45,29.45,29.45,400.0,29.45,29.45,29.45,29.45,400.0
2013-11-20 13:35:00,29.35,29.46,29.35,29.46,1400.0,29.35,29.46,29.35,29.46,1400.0
2013-11-20 13:40:00,29.25,29.25,29.25,29.25,200.0,29.25,29.25,29.25,29.25,200.0
2013-11-20 13:45:00,29.26,29.26,29.26,29.26,600.0,29.26,29.26,29.26,29.26,600.0
2013-11-20 13:50:00,29.28,29.28,29.28,29.28,100.0,29.28,29.28,29.28,29.28,100.0
2013-11-20 13:55:00,29.28,29.51,29.25,29.51,2400.0,29.28,29.51,29.25,29.51,2400.0
2013-11-20 14:00:00,29.63,29.63,29.6,29.6,200.0,29.63,29.63,29.6,29.6,200.0
2013-11-20 14:05:00,29.46,29.73,29.46,29.66,300.0,29.46,29.73,29.46,29.66,300.0
2013-11-20 14:10:00,29.41,29.41,29.3,29.3,200.0,29.41,29.41,29.3,29.3,200.0
2013-11-20 14:15:00,29.3,29.3,29.3,29.3,100.0,29.3,29.3,29.3,29.3,100.0
2013-11-20 14:20:00,29.35,29.42,29.3,29.4,900.0,29.35,29.42,29.3,29.4,900.0
2013-11-20 14:25:00,29.3,29.46,29.3,29.46,2300.0,29.3,29.46,29.3,29.46,2300.0
2013-11-20 14:30:00,29.47,29.47,29.45,29.45,500.0,29.47,29.47,29.45,29.45,500.0
2013-11-20 14:35:00,29.42,29.43,29.4,29.4,800.0,29.42,29.43,29.4,29.4,800.0
2013-11-20 14:40:00,29.5,29.51,29.41,29.5,1000.0,29.5,29.51,29.41,29.5,1000.0
2013-11-20 14:45:00,29.51,29.63,29.51,29.63,800.0,29.51,29.63,29.51,29.63,800.0
2013-11-20 14:50:00,29.68,29.69,29.66,29.66,400.0,29.68,29.69,29.66,29.66,400.0
2013-11-20 14:55:00,29.61,29.67,29.46,29.46,1200.0,29.61,29.67,29.46,29.46,1200.0
2013-11-20 15:00:00,29.56,29.56,29.4,29.51,400.0,29.56,29.56,29.4,29.51,400.0
2013-11-20 15:05:00,29.47,29.47,29.35,29.47,3400.0,29.47,29.47,29.35,29.47,3400.0
2013-11-20 15:10:00,29.47,29.47,29.4,29.46,500.0,29.47,29.47,29.4,29.46,500.0
2013-11-20 15:15:00,29.41,29.47,29.4,29.47,1100.0,29.41,29.47,29.4,29.47,1100.0
2013-11-20 15:20:00,29.41,29.61,29.41,29.61,1500.0,29.41,29.61,29.41,29.61,1500.0
2013-11-20 15:25:00,29.61,29.73,29.61,29.73,1100.0,29.61,29.73,29.61,29.73,1100.0
2013-11-20 15:30:00,29.73,29.73,29.58,29.68,1900.0,29.73,29.73,29.58,29.68,1900.0
2013-11-20 15:35:00,29.67,29.67,29.58,29.66,1400.0,29.67,29.67,29.58,29.66,1400.0
2013-11-20 15:40:00,29.59,29.66,29.51,29.51,2400.0,29.59,29.66,29.51,29.51,2400.0
2013-11-20 15:45:00,29.58,29.85,29.52,29.85,4900.0,29.58,29.85,29.52,29.85,4900.0
2013-11-20 15:50:00,29.82,30.0,29.69,30.0,5600.0,29.82,30.0,29.69,30.0,5600.0
2013-11-20 15:55:00,29.94,30.0,29.88,29.88,33900.0,29.94,30.0,29.88,29.88,33900.0
2013-11-21 09:30:00,30.14,30.77,30.14,30.14,1500.0,30.14,30.77,30.14,30.14,1500.0
2013-11-21 09:35:00,30.36,30.36,30.36,30.36,100.0,30.36,30.36,30.36,30.36,100.0
2013-11-21 09:40:00,30.36,30.36,30.36,30.36,0.0,30.36,30.36,30.36,30.36,0.0
2013-11-21 09:45:00,30.39,30.39,30.25,30.25,300.0,30.39,30.39,30.25,30.25,300.0
2013-11-21 09:50:00,30.31,30.31,30.31,30.31,100.0,30.31,30.31,30.31,30.31,100.0
2013-11-21 09:55:00,30.24,30.24,30.17,30.17,200.0,30.24,30.24,30.17,30.17,200.0
2013-11-21 10:00:00,30.09,30.09,30.09,30.09,100.0,30.09,30.09,30.09,30.09,100.0
2013-11-21 10:05:00,30.12,30.12,30.09,30.09,1000.0,30.12,30.12,30.09,30.09,1000.0
2013-11-21 10:10:00,30.09,30.09,30.09,30.09,0.0,30.09,30.09,30.09,30.09,0.0
2013-11-21 10:15:00,30.09,30.09,30.09,30.09,0.0,30.09,30.09,30.09,30.09,0.0
2013-11-21 10:20:00,30.09,30.09,30.09,30.09,0.0,30.09,30.09,30.09,30.09,0.0
2013-11-21 10:25:00,30.09,30.09,30.09,30.09,0.0,30.09,30.09,30.09,30.09,0.0
2013-11-21 10:30:00,30.05,30.05,30.05,30.05,200.0,30.05,30.05,30.05,30.05,200.0
2013-11-21 10:35:00,30.05,30.05,30.05,30.05,100.0,30.05,30.05,30.05,30.05,100.0
2013-11-21 10:40:00,29.9,29.9,29.9,29.9,400.0,29.9,29.9,29.9,29.9,400.0
2013-11-21 10:45:00,29.97,29.97,29.97,29.97,100.0,29.97,29.97,29.97,29.97,100.0
2013-11-21 10:50:00,29.97,29.97,29.97,29.97,0.0,29.97,29.97,29.97,29.97,0.0
2013-11-21 10:55:00,29.97,29.97,29.97,29.97,0.0,29.97,29.97,29.97,29.97,0.0
2013-11-21 11:00:00,29.97,29.97,29.97,29.97,0.0,29.97,29.97,29.97,29.97,0.0
2013-11-21 11:05:00,29.95,29.95,29.95,29.95,100.0,29.95,29.95,29.95,29.95,100.0
2013-11-21 11:10:00,29.86,29.86,29.86,29.86,100.0,29.86,29.86,29.86,29.86,100.0
2013-11-21 11:15:00,29.94,29.94,29.94,29.94,100.0,29.94,29.94,29.94,29.94,100.0
2013-11-21 11:20:00,29.9,29.9,29.77,29.77,200.0,29.9,29.9,29.77,29.77,200.0
2013-11-21 11:25:00,29.93,29.93,29.82,29.92,2500.0,29.93,29.93,29.82,29.92,2500.0
2013-11-21 11:30:00,29.92,29.92,29.92,29.92,0.0,29.92,29.92,29.92,29.92,0.0
2013-11-21 11:35:00,29.91,29.93,29.91,29.91,400.0,29.91,29.93,29.91,29.91,400.0
2013-11-21 11:40:00,29.91,29.91,29.91,29.91,0.0,29.91,29.91,29.91,29.91,0.0
2013-11-21 11:45:00,29.81,29.92,29.81,29.92,200.0,29.81,29.92,29.81,29.92,200.0
2013-11-21 11:50:00,29.91,29.92,29.91,29.92,200.0,29.91,29.92,29.91,29.92,200.0
2013-11-21 11:55:00,29.95,29.95,29.95,29.95,600.0,29.95,29.95,29.95,29.95,600.0
2013-11-21 12:00:00,29.95,30.05,29.95,30.05,2500.0,29.95,30.05,29.95,30.05,2500.0
2013-11-21 12:05:00,30.07,30.07,29.94,29.94,1200.0,30.07,30.07,29.94,29.94,1200.0
2013-11-21 12:10:00,29.95,29.95,29.95,29.95,100.0,29.95,29.95,29.95,29.95,100.0
2013-11-21 12:15:00,30.01,30.05,30.0,30.05,1300.0,30.01,30.05,30.0,30.05,1300.0
2013-11-21 12:20:00,29.95,29.95,29.92,29.92,3300.0,29.95,29.95,29.92,29.92,3300.0
2013-11-21 12:25:00,29.91,29.91,29.91,29.91,100.0,29.91,29.91,29.91,29.91,100.0
2013-11-21 12:30:00,29.91,29.91,29.91,29.91,0.0,29.91,29.91,29.91,29.91,0.0
2013-11-21 12:35:00,29.92,29.92,29.92,29.92,300.0,29.92,29.92,29.92,29.92,300.0
2013-11-21 12:40:00,29.92,29.92,29.92,29.92,0.0,29.92,29.92,29.92,29.92,0.0
2013-11-21 12:45:00,29.92,29.92,29.92,29.92,0.0,29.92,29.92,29.92,29.92,0.0
2013-11-21 12:50:00,29.92,29.92,29.92,29.92,0.0,29.92,29.92,29.92,29.92,0.0
2013-11-21 12:55:00,29.92,29.92,29.82,29.82,1500.0,29.92,29.92,29.82,29.82,1500.0
2013-11-21 13:00:00,29.73,29.73,29.73,29.73,100.0,29.73,29.73,29.73,29.73,100.0
2013-11-21 13:05:00,29.82,29.82,29.82,29.82,100.0,29.82,29.82,29.82,29.82,100.0
2013-11-21 13:10:00,29.7,29.89,29.7,29.71,400.0,29.7,29.89,29.7,29.71,400.0
2013-11-21 13:15:00,29.82,29.84,29.8,29.82,900.0,29.82,29.84,29.8,29.82,900.0
2013-11-21 13:20:00,29.87,29.87,29.83,29.87,800.0,29.87,29.87,29.83,29.87,800.0
2013-11-21 13:25:00,29.88,29.88,29.83,29.83,400.0,29.88,29.88,29.83,29.83,400.0
2013-11-21 13:30:00,29.85,29.85,29.78,29.85,900.0,29.85,29.85,29.78,29.85,900.0
2013-11-21 13:35:00,29.83,29.92,29.82,29.9,1300.0,29.83,29.92,29.82,29.9,1300.0
2013-11-21 13:40:00,29.9,29.9,29.9,29.9,0.0,29.9,29.9,29.9,29.9,0.0
2013-11-21 13:45:00,29.9,29.9,29.9,29.9,0.0,29.9,29.9,29.9,29.9,0.0
2013-11-21 13:50:00,29.79,29.79,29.74,29.74,300.0,29.79,29.79,29.74,29.74,300.0
2013-11-21 13:55:00,29.74,29.74,29.74,29.74,25000.0,29.74,29.74,29.74,29.74,25000.0
2013-11-21 14:00:00,29.75,29.76,29.7,29.74,600.0,29.75,29.76,29.7,29.74,600.0
2013-11-21 14:05:00,29.82,29.82,29.7,29.7,200.0,29.82,29.82,29.7,29.7,200.0
2013-11-21 14:10:00,29.7,29.7,29.7,29.7,0.0,29.7,29.7,29.7,29.7,0.0
2013-11-21 14:15:00,29.7,29.7,29.7,29.7,0.0,29.7,29.7,29.7,29.7,0.0
2013-11-21 14:20:00,29.75,29.75,29.68,29.68,800.0,29.75,29.75,29.68,29.68,800.0
2013-11-21 14:25:00,29.7,29.71,29.63,29.71,1700.0,29.7,29.71,29.63,29.71,1700.0
2013-11-21 14:30:00,29.62,29.62,29.6,29.6,200.0,29.62,29.62,29.6,29.6,200.0
2013-11-21 14:35:00,29.6,29.6,29.6,29.6,0.0,29.6,29.6,29.6,29.6,0.0
2013-11-21 14:40:00,29.6,29.6,29.6,29.6,0.0,29.6,29.6,29.6,29.6,0.0
2013-11-21 14:45:00,29.7,29.7,29.62,29.63,4100.0,29.7,29.7,29.62,29.63,4100.0
2013-11-21 14:50:00,29.71,29.74,29.69,29.7,1500.0,29.71,29.74,29.69,29.7,1500.0
2013-11-21 14:55:00,29.64,29.7,29.56,29.59,4300.0,29.64,29.7,29.56,29.59,4300.0
2013-11-21 15:00:00,29.59,29.65,29.52,29.59,1200.0,29.59,29.65,29.52,29.59,1200.0
2013-11-21 15:05:00,29.75,29.75,29.62,29.63,700.0,29.75,29.75,29.62,29.63,700.0
2013-11-21 15:10:00,29.66,29.82,29.57,29.71,5800.0,29.66,29.82,29.57,29.71,5800.0
2013-11-21 15:15:00,29.71,29.97,29.56,29.56,6200.0,29.71,29.97,29.56,29.56,6200.0
2013-11-21 15:20:00,29.63,29.63,29.53,29.55,4900.0,29.63,29.63,29.53,29.55,4900.0
2013-11-21 15:25:00,29.6,29.84,29.54,29.66,10400.0,29.6,29.84,29.54,29.66,10400.0
2013-11-21 15:30:00,29.66,29.73,29.57,29.63,11000.0,29.66,29.73,29.57,29.63,11000.0
2013-11-21 15:35:00,29.62,29.77,29.55,29.7,4600.0,29.62,29.77,29.55,29.7,4600.0
2013-11-21 15:40:00,29.61,29.77,29.59,29.59,4500.0,29.61,29.77,29.59,29.59,4500.0
2013-11-21 15:45:00,29.59,29.65,29.44,29.44,7100.0,29.59,29.65,29.44,29.44,7100.0
2013-11-21 15:50:00,29.48,29.6,29.37,29.52,7400.0,29.48,29.6,29.37,29.52,7400.0
2013-11-21 15:55:00,29.43,29.59,29.37,29.37,16700.0,29.43,29.59,29.37,29.37,16700.0
2013-11-22 09:30:00,29.05,29.09,28.53,28.6,6700.0,29.05,29.09,28.53,28.6,6700.0
2013-11-22 09:35:00,28.75,28.86,28.3,28.4,15200.0,28.75,28.86,28.3,28.4,15200.0
2013-11-22 09:40:00,28.35,28.4,28.06,28.06,31900.0,28.35,28.4,28.06,28.06,31900.0
2013-11-22 09:45:00,28.0,28.09,27.81,27.83,22000.0,28.0,28.09,27.81,27.83,22000.0
2013-11-22 09:50:00,27.82,27.95,27.77,27.95,63500.0,27.82,27.95,27.77,27.95,63500.0
2013-11-22 09:55:00,27.95,28.04,27.85,27.97,43200.0,27.95,28.04,27.85,27.97,43200.0
2013-11-22 10:00:00,27.86,28.0,27.68,27.7,48800.0,27.86,28.0,27.68,27.7,48800.0
2013-11-22 10:05:00,27.75,27.91,27.7,27.71,46400.0,27.75,27.91,27.7,27.71,46400.0
2013-11-22 10:10:00,27.72,27.8,27.72,27.79,2500.0,27.72,27.8,27.72,27.79,2500.0
2013-11-22 10:15:00,27.81,27.83,27.72,27.79,10900.0,27.81,27.83,27.72,27.79,10900.0
2013-11-22 10:20:00,27.8,27.86,27.78,27.86,20300.0,27.8,27.86,27.78,27.86,20300.0
2013-11-22 10:25:00,27.86,27.86,27.73,27.8,4200.0,27.86,27.86,27.73,27.8,4200.0
2013-11-22 10:30:00,27.75,27.8,27.75,27.76,1800.0,27.75,27.8,27.75,27.76,1800.0
2013-11-22 10:35:00,27.75,27.76,27.61,27.65,5300.0,27.75,27.76,27.61,27.65,5300.0
2013-11-22 10:40:00,27.65,27.65,27.6,27.6,3600.0,27.65,27.65,27.6,27.6,3600.0
2013-11-22 10:45:00,27.6,27.61,27.6,27.6,13300.0,27.6,27.61,27.6,27.6,13300.0
2013-11-22 10:50:00,27.6,27.63,27.6,27.61,2800.0,27.6,27.63,27.6,27.61,2800.0
2013-11-22 10:55:00,27.61,27.73,27.6,27.72,19300.0,27.61,27.73,27.6,27.72,19300.0
2013-11-22 11:00:00,27.72,27.82,27.68,27.68,12800.0,27.72,27.82,27.68,27.68,12800.0
2013-11-22 11:05:00,27.63,27.7,27.63,27.66,2500.0,27.63,27.7,27.63,27.66,2500.0
2013-11-22 11:10:00,27.65,27.76,27.65,27.69,7200.0,27.65,27.76,27.65,27.69,7200.0
2013-11-22 11:15:00,27.69,27.7,27.63,27.63,29700.0,27.69,27.7,27.63,27.63,29700.0
2013-11-22 11:20:00,27.64,27.79,27.64,27.72,3700.0,27.64,27.79,27.64,27.72,3700.0
2013-11-22 11:25:00,27.72,27.78,27.68,27.71,3300.0,27.72,27.78,27.68,27.71,3300.0
2013-11-22 11:30:00,27.75,27.8,27.7,27.8,3600.0,27.75,27.8,27.7,27.8,3600.0
2013-11-22 11:35:00,27.8,27.8,27.73,27.75,19000.0,27.8,27.8,27.73,27.75,19000.0
2013-11-22 11:40:00,27.79,27.8,27.72,27.72,400.0,27.79,27.8,27.72,27.72,400.0
2013-11-22 11:45:00,27.75,27.8,27.66,27.73,18300.0,27.75,27.8,27.66,27.73,18300.0
2013-11-22 11:50:00,27.71,27.74,27.63,27.74,2000.0,27.71,27.74,27.63,27.74,2000.0
2013-11-22 11:55:00,27.74,27.77,27.65,27.71,12900.0,27.74,27.77,27.65,27.71,12900.0
2013-11-22 12:00:00,27.73,27.77,27.66,27.77,800.0,27.73,27.77,27.66,27.77,800.0
2013-11-22 12:05:00,27.7,27.77,27.7,27.7,1600.0,27.7,27.77,27.7,27.7,1600.0
2013-11-22 12:10:00,27.75,27.87,27.7,27.8,10900.0,27.75,27.87,27.7,27.8,10900.0
2013-11-22 12:15:00,27.83,27.86,27.79,27.8,10600.0,27.83,27.86,27.79,27.8,10600.0
2013-11-22 12:20:00,27.8,27.88,27.8,27.8,1500.0,27.8,27.88,27.8,27.8,1500.0
2013-11-22 12:25:00,27.8,27.95,27.8,27.85,22700.0,27.8,27.95,27.8,27.85,22700.0
2013-11-22 12:30:00,27.8,27.86,27.77,27.82,11000.0,27.8,27.86,27.77,27.82,11000.0
2013-11-22 12:35:00,27.8,27.85,27.8,27.85,600.0,27.8,27.85,27.8,27.85,600.0
2013-11-22 12:40:00,27.8,27.88,27.8,27.82,2600.0,27.8,27.88,27.8,27.82,2600.0
2013-11-22 12:45:00,27.86,27.95,27.85,27.9,7900.0,27.86,27.95,27.85,27.9,7900.0
2013-11-22 12:50:00,27.87,27.89,27.87,27.89,700.0,27.87,27.89,27.87,27.89,700.0
2013-11-22 12:55:00,27.9,27.94,27.87,27.89,800.0,27.9,27.94,27.87,27.89,800.0
2013-11-22 13:00:00,27.94,28.11,27.89,28.0,21700.0,27.94,28.11,27.89,28.0,21700.0
2013-11-22 13:05:00,28.0,28.06,27.94,28.0,21300.0,28.0,28.06,27.94,28.0,21300.0
2013-11-22 13:10:00,28.0,28.12,28.0,28.07,3300.0,28.0,28.12,28.0,28.07,3300.0
2013-11-22 13:15:00,28.07,28.13,27.93,27.93,7800.0,28.07,28.13,27.93,27.93,7800.0
2013-11-22 13:20:00,27.92,27.92,27.87,27.87,500.0,27.92,27.92,27.87,27.87,500.0
2013-11-22 13:25:00,27.96,27.96,27.85,27.85,9200.0,27.96,27.96,27.85,27.85,9200.0
2013-11-22 13:30:00,27.85,27.91,27.85,27.91,2100.0,27.85,27.91,27.85,27.91,2100.0
2013-11-22 13:35:00,27.85,27.91,27.85,27.88,3400.0,27.85,27.91,27.85,27.88,3400.0
2013-11-22 13:40:00,27.86,28.0,27.85,27.94,405000.0,27.86,28.0,27.85,27.94,405000.0
2013-11-22 13:45:00,27.94,27.94,27.68,27.83,29400.0,27.94,27.94,27.68,27.83,29400.0
2013-11-22 13:50:00,27.83,27.95,27.76,27.94,20100.0,27.83,27.95,27.76,27.94,20100.0
2013-11-22 13:55:00,27.94,28.33,27.94,28.31,10600.0,27.94,28.33,27.94,28.31,10600.0
2013-11-22 14:00:00,28.32,28.7,28.24,28.55,16500.0,28.32,28.7,28.24,28.55,16500.0
2013-11-22 14:05:00,28.5,28.58,27.91,28.24,24000.0,28.5,28.58,27.91,28.24,24000.0
2013-11-22 14:10:00,28.2,28.2,27.99,28.08,28500.0,28.2,28.2,27.99,28.08,28500.0
2013-11-22 14:15:00,28.0,28.14,28.0,28.02,20400.0,28.0,28.14,28.0,28.02,20400.0
2013-11-22 14:20:00,28.02,28.11,28.0,28.0,9100.0,28.02,28.11,28.0,28.0,9100.0
2013-11-22 14:25:00,28.0,28.2,28.0,28.2,25000.0,28.0,28.2,28.0,28.2,25000.0
2013-11-22 14:30:00,28.2,28.31,28.18,28.3,7400.0,28.2,28.31,28.18,28.3,7400.0
2013-11-22 14:35:00,28.25,28.4,28.25,28.25,5100.0,28.25,28.4,28.25,28.25,5100.0
2013-11-22 14:40:00,28.38,28.38,28.26,28.37,1800.0,28.38,28.38,28.26,28.37,1800.0
2013-11-22 14:45:00,28.35,28.38,28.27,28.31,4600.0,28.35,28.38,28.27,28.31,4600.0
2013-11-22 14:50:00,28.37,28.5,28.32,28.5,9200.0,28.37,28.5,28.32,28.5,9200.0
2013-11-22 14:55:00,28.54,28.6,28.45,28.51,6000.0,28.54,28.6,28.45,28.51,6000.0
2013-11-22 15:00:00,28.58,28.62,28.51,28.61,4200.0,28.58,28.62,28.51,28.61,4200.0
2013-11-22 15:05:00,28.6,28.6,28.4,28.46,18500.0,28.6,28.6,28.4,28.46,18500.0
2013-11-22 15:10:00,28.5,28.57,28.49,28.52,4300.0,28.5,28.57,28.49,28.52,4300.0
2013-11-22 15:15:00,28.53,28.7,28.39,28.5,7900.0,28.53,28.7,28.39,28.5,7900.0
2013-11-22 15:20:00,28.39,28.6,28.39,28.56,26400.0,28.39,28.6,28.39,28.56,26400.0
2013-11-22 15:25:00,28.56,28.61,28.48,28.61,8000.0,28.56,28.61,28.48,28.61,8000.0
2013-11-22 15:30:00,28.52,28.6,28.51,28.51,500.0,28.52,28.6,28.51,28.51,500.0
2013-11-22 15:35:00,28.49,28.54,28.49,28.49,400.0,28.49,28.54,28.49,28.49,400.0
2013-11-22 15:40:00,28.45,28.48,28.38,28.38,2500.0,28.45,28.48,28.38,28.38,2500.0
2013-11-22 15:45:00,28.39,28.48,28.37,28.48,3300.0,28.39,28.48,28.37,28.48,3300.0
2013-11-22 15:50:00,28.5,28.65,28.49,28.57,23300.0,28.5,28.65,28.49,28.57,23300.0
2013-11-22 15:55:00,28.6,28.81,28.5,28.8,36200.0,28.6,28.81,28.5,28.8,36200.0
2013-11-25 09:30:00,28.8,28.8,28.17,28.17,400.0,28.8,28.8,28.17,28.17,400.0
2013-11-25 09:35:00,28.31,28.7,28.31,28.7,1300.0,28.31,28.7,28.31,28.7,1300.0
2013-11-25 09:40:00,28.7,28.7,28.65,28.65,1000.0,28.7,28.7,28.65,28.65,1000.0
2013-11-25 09:45:00,28.55,28.55,28.52,28.53,700.0,28.55,28.55,28.52,28.53,700.0
2013-11-25 09:50:00,28.49,28.49,28.3,28.47,1200.0,28.49,28.49,28.3,28.47,1200.0
2013-11-25 09:55:00,28.47,28.47,28.22,28.22,3100.0,28.47,28.47,28.22,28.22,3100.0
2013-11-25 10:00:00,28.2,28.3,28.2,28.25,6000.0,28.2,28.3,28.2,28.25,6000.0
2013-11-25 10:05:00,28.24,28.33,28.2,28.23,29300.0,28.24,28.33,28.2,28.23,29300.0
2013-11-25 10:10:00,28.2,28.3,28.16,28.27,6200.0,28.2,28.3,28.16,28.27,6200.0
2013-11-25 10:15:00,28.28,28.43,28.27,28.43,4400.0,28.28,28.43,28.27,28.43,4400.0
2013-11-25 10:20:00,28.37,28.47,28.37,28.37,600.0,28.37,28.47,28.37,28.37,600.0
2013-11-25 10:25:00,28.37,28.38,28.3,28.3,1000.0,28.37,28.38,28.3,28.3,1000.0
2013-11-25 10:30:00,28.3,28.31,28.3,28.31,400.0,28.3,28.31,28.3,28.31,400.0
2013-11-25 10:35:00,28.3,28.5,28.3,28.41,4400.0,28.3,28.5,28.3,28.41,4400.0
2013-11-25 10:40:00,28.42,28.55,28.41,28.41,1500.0,28.42,28.55,28.41,28.41,1500.0
2013-11-25 10:45:00,28.43,28.43,28.41,28.41,800.0,28.43,28.43,28.41,28.41,800.0
2013-11-25 10:50:00,28.41,28.5,28.41,28.41,2200.0,28.41,28.5,28.41,28.41,2200.0
2013-11-25 10:55:00,28.41,28.49,28.41,28.41,900.0,28.41,28.49,28.41,28.41,900.0
2013-11-25 11:00:00,28.41,28.5,28.41,28.41,1500.0,28.41,28.5,28.41,28.41,1500.0
2013-11-25 11:05:00,28.35,28.46,28.3,28.3,3200.0,28.35,28.46,28.3,28.3,3200.0
2013-11-25 11:10:00,28.3,28.4,28.3,28.36,1800.0,28.3,28.4,28.3,28.36,1800.0
2013-11-25 11:15:00,28.3,28.42,28.3,28.3,1000.0,28.3,28.42,28.3,28.3,1000.0
2013-11-25 11:20:00,28.2,28.2,28.05,28.05,600.0,28.2,28.2,28.05,28.05,600.0
2013-11-25 11:25:00,28.2,28.2,28.05,28.05,2600.0,28.2,28.2,28.05,28.05,2600.0
2013-11-25 11:30:00,28.05,28.08,28.05,28.08,3800.0,28.05,28.08,28.05,28.08,3800.0
2013-11-25 11:35:00,28.05,28.2,28.05,28.1,10600.0,28.05,28.2,28.05,28.1,10600.0
2013-11-25 11:40:00,28.09,28.24,28.09,28.1,700.0,28.09,28.24,28.09,28.1,700.0
2013-11-25 11:45:00,28.16,28.25,28.09,28.25,2500.0,28.16,28.25,28.09,28.25,2500.0
2013-11-25 11:50:00,28.22,28.48,28.22,28.35,3400.0,28.22,28.48,28.22,28.35,3400.0
2013-11-25 11:55:00,28.35,28.5,28.34,28.49,2200.0,28.35,28.5,28.34,28.49,2200.0
2013-11-25 12:00:00,28.38,28.55,28.38,28.5,2800.0,28.38,28.55,28.38,28.5,2800.0
2013-11-25 12:05:00,28.5,28.5,28.4,28.49,6300.0,28.5,28.5,28.4,28.49,6300.0
2013-11-25 12:10:00,28.55,28.6,28.5,28.5,1300.0,28.55,28.6,28.5,28.5,1300.0
2013-11-25 12:15:00,28.5,28.55,28.41,28.41,3600.0,28.5,28.55,28.41,28.41,3600.0
2013-11-25 12:20:00,28.41,28.5,28.41,28.46,1400.0,28.41,28.5,28.41,28.46,1400.0
2013-11-25 12:25:00,28.5,28.56,28.41,28.45,900.0,28.5,28.56,28.41,28.45,900.0
2013-11-25 12:30:00,28.45,28.62,28.45,28.59,3500.0,28.45,28.62,28.45,28.59,3500.0
2013-11-25 12:35:00,28.6,28.65,28.54,28.59,4300.0,28.6,28.65,28.54,28.59,4300.0
2013-11-25 12:40:00,28.58,28.66,28.57,28.59,600.0,28.58,28.66,28.57,28.59,600.0
2013-11-25 12:45:00,28.58,28.59,28.42,28.42,4700.0,28.58,28.59,28.42,28.42,4700.0
2013-11-25 12:50:00,28.42,28.46,28.39,28.4,3900.0,28.42,28.46,28.39,28.4,3900.0
2013-11-25 12:55:00,28.47,28.5,28.4,28.5,3400.0,28.47,28.5,28.4,28.5,3400.0
2013-11-25 13:00:00,28.47,28.51,28.46,28.47,2700.0,28.47,28.51,28.46,28.47,2700.0
2013-11-25 13:05:00,28.44,28.44,28.39,28.39,1700.0,28.44,28.44,28.39,28.39,1700.0
2013-11-25 13:10:00,28.49,28.49,28.39,28.39,1900.0,28.49,28.49,28.39,28.39,1900.0
2013-11-25 13:15:00,28.34,28.35,28.34,28.35,200.0,28.34,28.35,28.34,28.35,200.0
2013-11-25 13:20:00,28.35,28.36,28.26,28.26,1300.0,28.35,28.36,28.26,28.26,1300.0
2013-11-25 13:25:00,28.33,28.33,28.2,28.2,4800.0,28.33,28.33,28.2,28.2,4800.0
2013-11-25 13:30:00,28.2,28.29,28.15,28.15,9500.0,28.2,28.29,28.15,28.15,9500.0
2013-11-25 13:35:00,28.15,28.21,28.1,28.11,5400.0,28.15,28.21,28.1,28.11,5400.0
2013-11-25 13:40:00,28.11,28.2,28.11,28.12,2100.0,28.11,28.2,28.11,28.12,2100.0
2013-11-25 13:45:00,28.12,28.29,28.12,28.29,9600.0,28.12,28.29,28.12,28.29,9600.0
2013-11-25 13:50:00,28.25,28.3,28.21,28.23,22100.0,28.25,28.3,28.21,28.23,22100.0
2013-11-25 13:55:00,28.23,28.3,28.2,28.3,12200.0,28.23,28.3,28.2,28.3,12200.0
2013-11-25 14:00:00,28.3,28.3,28.28,28.28,3100.0,28.3,28.3,28.28,28.28,3100.0
2013-11-25 14:05:00,28.28,28.3,28.26,28.26,1200.0,28.28,28.3,28.26,28.26,1200.0
2013-11-25 14:10:00,28.3,28.3,28.26,28.29,4200.0,28.3,28.3,28.26,28.29,4200.0
2013-11-25 14:15:00,28.3,28.3,28.29,28.29,6400.0,28.3,28.3,28.29,28.29,6400.0
2013-11-25 14:20:00,28.29,28.39,28.29,28.38,12900.0,28.29,28.39,28.29,28.38,12900.0
2013-11-25 14:25:00,28.39,28.46,28.39,28.4,5400.0,28.39,28.46,28.39,28.4,5400.0
2013-11-25 14:30:00,28.37,28.37,28.36,28.37,2000.0,28.37,28.37,28.36,28.37,2000.0
2013-11-25 14:35:00,28.36,28.42,28.36,28.42,800.0,28.36,28.42,28.36,28.42,800.0
2013-11-25 14:40:00,28.36,28.5,28.36,28.49,5100.0,28.36,28.5,28.36,28.49,5100.0
2013-11-25 14:45:00,28.49,28.52,28.44,28.5,3200.0,28.49,28.52,28.44,28.5,3200.0
2013-11-25 14:50:00,28.5,28.5,28.44,28.48,3100.0,28.5,28.5,28.44,28.48,3100.0
2013-11-25 14:55:00,28.5,28.5,28.45,28.47,3300.0,28.5,28.5,28.45,28.47,3300.0
2013-11-25 15:00:00,28.5,28.5,28.47,28.5,3800.0,28.5,28.5,28.47,28.5,3800.0
2013-11-25 15:05:00,28.48,28.5,28.41,28.41,3700.0,28.48,28.5,28.41,28.41,3700.0
2013-11-25 15:10:00,28.41,28.43,28.25,28.25,6200.0,28.41,28.43,28.25,28.25,6200.0
2013-11-25 15:15:00,28.26,28.38,28.24,28.38,37400.0,28.26,28.38,28.24,28.38,37400.0
2013-11-25 15:20:00,28.49,28.5,28.44,28.47,4500.0,28.49,28.5,28.44,28.47,4500.0
2013-11-25 15:25:00,28.49,28.72,28.44,28.71,7100.0,28.49,28.72,28.44,28.71,7100.0
2013-11-25 15:30:00,28.66,28.7,28.56,28.56,8000.0,28.66,28.7,28.56,28.56,8000.0
2013-11-25 15:35:00,28.56,28.56,28.45,28.46,8300.0,28.56,28.56,28.45,28.46,8300.0
2013-11-25 15:40:00,28.46,28.52,28.46,28.46,4700.0,28.46,28.52,28.46,28.46,4700.0
2013-11-25 15:45:00,28.49,28.49,28.34,28.42,14400.0,28.49,28.49,28.34,28.42,14400.0
2013-11-25 15:50:00,28.4,28.48,28.38,28.4,9800.0,28.4,28.48,28.38,28.4,9800.0
2013-11-25 15:55:00,28.38,28.53,28.37,28.51,23400.0,28.38,28.53,28.37,28.51,23400.0
2013-11-26 09:30:00,28.45,28.45,28.45,28.45,400.0,28.45,28.45,28.45,28.45,400.0
2013-11-26 09:35:00,28.45,28.45,28.45,28.45,0.0,28.45,28.45,28.45,28.45,0.0
2013-11-26 09:40:00,28.5,28.5,28.5,28.5,700.0,28.5,28.5,28.5,28.5,700.0
2013-11-26 09:45:00,28.4,28.5,28.4,28.5,1000.0,28.4,28.5,28.4,28.5,1000.0
2013-11-26 09:50:00,28.49,28.49,28.43,28.43,200.0,28.49,28.49,28.43,28.43,200.0
2013-11-26 09:55:00,28.4,28.47,28.4,28.4,800.0,28.4,28.47,28.4,28.4,800.0
2013-11-26 10:00:00,28.32,28.32,28.28,28.28,1200.0,28.32,28.32,28.28,28.28,1200.0
2013-11-26 10:05:00,28.28,28.28,28.28,28.28,0.0,28.28,28.28,28.28,28.28,0.0
2013-11-26 10:10:00,28.28,28.28,28.28,28.28,0.0,28.28,28.28,28.28,28.28,0.0
2013-11-26 10:15:00,28.28,28.28,28.28,28.28,0.0,28.28,28.28,28.28,28.28,0.0
2013-11-26 10:20:00,28.4,28.4,28.39,28.39,700.0,28.4,28.4,28.39,28.39,700.0
2013-11-26 10:25:00,28.4,28.4,28.33,28.33,200.0,28.4,28.4,28.33,28.33,200.0
2013-11-26 10:30:00,28.33,28.33,28.33,28.33,0.0,28.33,28.33,28.33,28.33,0.0
2013-11-26 10:35:00,28.5,28.5,28.34,28.34,1700.0,28.5,28.5,28.34,28.34,1700.0
2013-11-26 10:40:00,28.43,28.43,28.41,28.41,200.0,28.43,28.43,28.41,28.41,200.0
2013-11-26 10:45:00,28.41,28.41,28.41,28.41,0.0,28.41,28.41,28.41,28.41,0.0
2013-11-26 10:50:00,28.41,28.41,28.41,28.41,0.0,28.41,28.41,28.41,28.41,0.0
2013-11-26 10:55:00,28.41,28.41,28.41,28.41,0.0,28.41,28.41,28.41,28.41,0.0
2013-11-26 11:00:00,28.41,28.41,28.41,28.41,0.0,28.41,28.41,28.41,28.41,0.0
2013-11-26 11:05:00,28.46,28.49,28.34,28.34,700.0,28.46,28.49,28.34,28.34,700.0
2013-11-26 11:10:00,28.5,28.5,28.33,28.39,1000.0,28.5,28.5,28.33,28.39,1000.0
2013-11-26 11:15:00,28.39,28.39,28.39,28.39,0.0,28.39,28.39,28.39,28.39,0.0
2013-11-26 11:20:00,28.5,28.5,28.4,28.45,1000.0,28.5,28.5,28.4,28.45,1000.0
2013-11-26 11:25:00,28.5,28.5,28.43,28.43,300.0,28.5,28.5,28.43,28.43,300.0
2013-11-26 11:30:00,28.46,28.5,28.42,28.46,500.0,28.46,28.5,28.42,28.46,500.0
2013-11-26 11:35:00,28.46,28.46,28.46,28.46,0.0,28.46,28.46,28.46,28.46,0.0
2013-11-26 11:40:00,28.44,28.49,28.44,28.49,700.0,28.44,28.49,28.44,28.49,700.0
2013-11-26 11:45:00,28.44,28.47,28.44,28.44,1000.0,28.44,28.47,28.44,28.44,1000.0
2013-11-26 11:50:00,28.44,28.44,28.44,28.44,100.0,28.44,28.44,28.44,28.44,100.0
2013-11-26 11:55:00,28.45,28.45,28.45,28.45,100.0,28.45,28.45,28.45,28.45,100.0
2013-11-26 12:00:00,28.45,28.45,28.45,28.45,0.0,28.45,28.45,28.45,28.45,0.0
2013-11-26 12:05:00,28.45,28.45,28.45,28.45,0.0,28.45,28.45,28.45,28.45,0.0
2013-11-26 12:10:00,28.45,28.45,28.45,28.45,200.0,28.45,28.45,28.45,28.45,200.0
2013-11-26 12:15:00,28.5,28.5,28.45,28.5,3400.0,28.5,28.5,28.45,28.5,3400.0
2013-11-26 12:20:00,28.46,28.5,28.46,28.46,300.0,28.46,28.5,28.46,28.46,300.0
2013-11-26 12:25:00,28.46,28.5,28.46,28.5,200.0,28.46,28.5,28.46,28.5,200.0
2013-11-26 12:30:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2013-11-26 12:35:00,28.5,28.51,28.48,28.48,1100.0,28.5,28.51,28.48,28.48,1100.0
2013-11-26 12:40:00,28.48,28.5,28.48,28.5,400.0,28.48,28.5,28.48,28.5,400.0
2013-11-26 12:45:00,28.55,28.69,28.55,28.6,2800.0,28.55,28.69,28.55,28.6,2800.0
2013-11-26 12:50:00,28.6,28.6,28.6,28.6,0.0,28.6,28.6,28.6,28.6,0.0
2013-11-26 12:55:00,28.72,28.79,28.55,28.63,10200.0,28.72,28.79,28.55,28.63,10200.0
2013-11-26 13:00:00,28.63,28.63,28.56,28.56,200.0,28.63,28.63,28.56,28.56,200.0
2013-11-26 13:05:00,28.56,28.63,28.56,28.61,1000.0,28.56,28.63,28.56,28.61,1000.0
2013-11-26 13:10:00,28.61,28.61,28.61,28.61,0.0,28.61,28.61,28.61,28.61,0.0
2013-11-26 13:15:00,28.59,28.65,28.56,28.65,600.0,28.59,28.65,28.56,28.65,600.0
2013-11-26 13:20:00,28.61,28.65,28.56,28.61,900.0,28.61,28.65,28.56,28.61,900.0
2013-11-26 13:25:00,28.61,28.61,28.61,28.61,100.0,28.61,28.61,28.61,28.61,100.0
2013-11-26 13:30:00,28.61,28.64,28.56,28.64,2500.0,28.61,28.64,28.56,28.64,2500.0
2013-11-26 13:35:00,28.6,28.6,28.55,28.55,2300.0,28.6,28.6,28.55,28.55,2300.0
2013-11-26 13:40:00,28.53,28.53,28.5,28.5,400.0,28.53,28.53,28.5,28.5,400.0
2013-11-26 13:45:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2013-11-26 13:50:00,28.51,28.54,28.48,28.54,500.0,28.51,28.54,28.48,28.54,500.0
2013-11-26 13:55:00,28.51,28.51,28.51,28.51,100.0,28.51,28.51,28.51,28.51,100.0
2013-11-26 14:00:00,28.52,28.52,28.52,28.52,200.0,28.52,28.52,28.52,28.52,200.0
2013-11-26 14:05:00,28.52,28.52,28.48,28.48,500.0,28.52,28.52,28.48,28.48,500.0
2013-11-26 14:10:00,28.51,28.51,28.48,28.48,500.0,28.51,28.51,28.48,28.48,500.0
2013-11-26 14:15:00,28.46,28.46,28.46,28.46,100.0,28.46,28.46,28.46,28.46,100.0
2013-11-26 14:20:00,28.43,28.43,28.4,28.4,700.0,28.43,28.43,28.4,28.4,700.0
2013-11-26 14:25:00,28.4,28.4,28.4,28.4,0.0,28.4,28.4,28.4,28.4,0.0
2013-11-26 14:30:00,28.43,28.44,28.33,28.43,1500.0,28.43,28.44,28.33,28.43,1500.0
2013-11-26 14:35:00,28.43,28.43,28.43,28.43,0.0,28.43,28.43,28.43,28.43,0.0
2013-11-26 14:40:00,28.39,28.39,28.34,28.34,400.0,28.39,28.39,28.34,28.34,400.0
2013-11-26 14:45:00,28.43,28.43,28.35,28.38,1700.0,28.43,28.43,28.35,28.38,1700.0
2013-11-26 14:50:00,28.37,28.39,28.34,28.36,1000.0,28.37,28.39,28.34,28.36,1000.0
2013-11-26 14:55:00,28.33,28.33,28.3,28.3,300.0,28.33,28.33,28.3,28.3,300.0
2013-11-26 15:00:00,28.3,28.36,28.3,28.36,300.0,28.3,28.36,28.3,28.36,300.0
2013-11-26 15:05:00,28.33,28.36,28.3,28.3,800.0,28.33,28.36,28.3,28.3,800.0
2013-11-26 15:10:00,28.33,28.34,28.3,28.3,1800.0,28.33,28.34,28.3,28.3,1800.0
2013-11-26 15:15:00,28.35,28.35,28.27,28.28,1300.0,28.35,28.35,28.27,28.28,1300.0
2013-11-26 15:20:00,28.3,28.3,28.29,28.29,900.0,28.3,28.3,28.29,28.29,900.0
2013-11-26 15:25:00,28.28,28.3,28.24,28.24,1900.0,28.28,28.3,28.24,28.24,1900.0
2013-11-26 15:30:00,28.3,28.3,28.28,28.3,2400.0,28.3,28.3,28.28,28.3,2400.0
2013-11-26 15:35:00,28.3,28.36,28.28,28.36,1800.0,28.3,28.36,28.28,28.36,1800.0
2013-11-26 15:40:00,28.35,28.53,28.33,28.52,3600.0,28.35,28.53,28.33,28.52,3600.0
2013-11-26 15:45:00,28.53,28.57,28.47,28.47,2500.0,28.53,28.57,28.47,28.47,2500.0
2013-11-26 15:50:00,28.49,28.49,28.36,28.36,13400.0,28.49,28.49,28.36,28.36,13400.0
2013-11-26 15:55:00,28.38,28.45,28.36,28.44,3300.0,28.38,28.45,28.36,28.44,3300.0
2013-11-27 09:30:00,28.05,28.6,28.05,28.2,9500.0,28.05,28.6,28.05,28.2,9500.0
2013-11-27 09:35:00,28.21,28.21,28.2,28.2,3500.0,28.21,28.21,28.2,28.2,3500.0
2013-11-27 09:40:00,28.32,28.34,28.2,28.2,300.0,28.32,28.34,28.2,28.2,300.0
2013-11-27 09:45:00,28.21,28.28,28.2,28.21,2300.0,28.21,28.28,28.2,28.21,2300.0
2013-11-27 09:50:00,28.25,28.27,28.22,28.27,600.0,28.25,28.27,28.22,28.27,600.0
2013-11-27 09:55:00,28.25,28.41,28.25,28.3,7900.0,28.25,28.41,28.25,28.3,7900.0
2013-11-27 10:00:00,28.25,28.31,28.25,28.29,1400.0,28.25,28.31,28.25,28.29,1400.0
2013-11-27 10:05:00,28.29,28.32,28.25,28.29,11300.0,28.29,28.32,28.25,28.29,11300.0
2013-11-27 10:10:00,28.3,28.37,28.3,28.37,5900.0,28.3,28.37,28.3,28.37,5900.0
2013-11-27 10:15:00,28.38,28.39,28.38,28.39,400.0,28.38,28.39,28.38,28.39,400.0
2013-11-27 10:20:00,28.44,28.44,28.44,28.44,100.0,28.44,28.44,28.44,28.44,100.0
2013-11-27 10:25:00,28.44,28.44,28.42,28.44,700.0,28.44,28.44,28.42,28.44,700.0
2013-11-27 10:30:00,28.45,28.62,28.45,28.51,8200.0,28.45,28.62,28.45,28.51,8200.0
2013-11-27 10:35:00,28.51,28.57,28.41,28.41,2000.0,28.51,28.57,28.41,28.41,2000.0
2013-11-27 10:40:00,28.49,28.5,28.49,28.5,2000.0,28.49,28.5,28.49,28.5,2000.0
2013-11-27 10:45:00,28.55,28.55,28.45,28.5,700.0,28.55,28.55,28.45,28.5,700.0
2013-11-27 10:50:00,28.45,28.47,28.45,28.47,200.0,28.45,28.47,28.45,28.47,200.0
2013-11-27 10:55:00,28.51,28.51,28.51,28.51,100.0,28.51,28.51,28.51,28.51,100.0
2013-11-27 11:00:00,28.54,28.56,28.54,28.56,200.0,28.54,28.56,28.54,28.56,200.0
2013-11-27 11:05:00,28.51,28.56,28.46,28.46,600.0,28.51,28.56,28.46,28.46,600.0
2013-11-27 11:10:00,28.52,28.59,28.52,28.59,800.0,28.52,28.59,28.52,28.59,800.0
2013-11-27 11:15:00,28.59,28.59,28.47,28.5,3300.0,28.59,28.59,28.47,28.5,3300.0
2013-11-27 11:20:00,28.45,28.55,28.4,28.4,2400.0,28.45,28.55,28.4,28.4,2400.0
2013-11-27 11:25:00,28.39,28.4,28.3,28.31,1700.0,28.39,28.4,28.3,28.31,1700.0
2013-11-27 11:30:00,28.33,28.4,28.33,28.37,1000.0,28.33,28.4,28.33,28.37,1000.0
2013-11-27 11:35:00,28.4,28.4,28.38,28.4,600.0,28.4,28.4,28.38,28.4,600.0
2013-11-27 11:40:00,28.4,28.4,28.4,28.4,300.0,28.4,28.4,28.4,28.4,300.0
2013-11-27 11:45:00,28.4,28.4,28.4,28.4,400.0,28.4,28.4,28.4,28.4,400.0
2013-11-27 11:50:00,28.49,28.49,28.48,28.48,1000.0,28.49,28.49,28.48,28.48,1000.0
2013-11-27 11:55:00,28.5,28.5,28.5,28.5,100.0,28.5,28.5,28.5,28.5,100.0
2013-11-27 12:00:00,28.5,28.54,28.46,28.5,1700.0,28.5,28.54,28.46,28.5,1700.0
2013-11-27 12:05:00,28.5,28.53,28.48,28.48,1900.0,28.5,28.53,28.48,28.48,1900.0
2013-11-27 12:10:00,28.5,28.5,28.5,28.5,1200.0,28.5,28.5,28.5,28.5,1200.0
2013-11-27 12:15:00,28.5,28.52,28.5,28.5,1100.0,28.5,28.52,28.5,28.5,1100.0
2013-11-27 12:20:00,28.5,28.5,28.5,28.5,900.0,28.5,28.5,28.5,28.5,900.0
2013-11-27 12:25:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2013-11-27 12:30:00,28.51,28.52,28.47,28.49,900.0,28.51,28.52,28.47,28.49,900.0
2013-11-27 12:35:00,28.5,28.5,28.49,28.5,2100.0,28.5,28.5,28.49,28.5,2100.0
2013-11-27 12:40:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2013-11-27 12:45:00,28.5,28.52,28.5,28.51,17900.0,28.5,28.52,28.5,28.51,17900.0
2013-11-27 12:50:00,28.5,28.5,28.49,28.5,300.0,28.5,28.5,28.49,28.5,300.0
2013-11-27 12:55:00,28.5,28.5,28.5,28.5,700.0,28.5,28.5,28.5,28.5,700.0
2013-11-27 13:00:00,28.5,28.52,28.49,28.5,400.0,28.5,28.52,28.49,28.5,400.0
2013-11-27 13:05:00,28.5,28.51,28.49,28.51,1000.0,28.5,28.51,28.49,28.51,1000.0
2013-11-27 13:10:00,28.51,28.51,28.49,28.49,1300.0,28.51,28.51,28.49,28.49,1300.0
2013-11-27 13:15:00,28.49,28.49,28.47,28.47,1200.0,28.49,28.49,28.47,28.47,1200.0
2013-11-27 13:20:00,28.49,28.49,28.49,28.49,200.0,28.49,28.49,28.49,28.49,200.0
2013-11-27 13:25:00,28.48,28.5,28.48,28.5,200.0,28.48,28.5,28.48,28.5,200.0
2013-11-27 13:30:00,28.5,28.52,28.49,28.49,1200.0,28.5,28.52,28.49,28.49,1200.0
2013-11-27 13:35:00,28.5,28.5,28.48,28.48,500.0,28.5,28.5,28.48,28.48,500.0
2013-11-27 13:40:00,28.5,28.5,28.48,28.49,2000.0,28.5,28.5,28.48,28.49,2000.0
2013-11-27 13:45:00,28.49,28.49,28.49,28.49,200.0,28.49,28.49,28.49,28.49,200.0
2013-11-27 13:50:00,28.5,28.5,28.48,28.49,400.0,28.5,28.5,28.48,28.49,400.0
2013-11-27 13:55:00,28.5,28.5,28.49,28.49,200.0,28.5,28.5,28.49,28.49,200.0
2013-11-27 14:00:00,28.49,28.49,28.49,28.49,400.0,28.49,28.49,28.49,28.49,400.0
2013-11-27 14:05:00,28.49,28.49,28.49,28.49,500.0,28.49,28.49,28.49,28.49,500.0
2013-11-27 14:10:00,28.49,28.49,28.48,28.49,1100.0,28.49,28.49,28.48,28.49,1100.0
2013-11-27 14:15:00,28.49,28.49,28.48,28.48,600.0,28.49,28.49,28.48,28.48,600.0
2013-11-27 14:20:00,28.49,28.52,28.48,28.48,800.0,28.49,28.52,28.48,28.48,800.0
2013-11-27 14:25:00,28.49,28.49,28.45,28.45,2200.0,28.49,28.49,28.45,28.45,2200.0
2013-11-27 14:30:00,28.45,28.5,28.45,28.48,1500.0,28.45,28.5,28.45,28.48,1500.0
2013-11-27 14:35:00,28.48,28.48,28.47,28.47,500.0,28.48,28.48,28.47,28.47,500.0
2013-11-27 14:40:00,28.48,28.49,28.48,28.49,800.0,28.48,28.49,28.48,28.49,800.0
2013-11-27 14:45:00,28.48,28.49,28.47,28.49,4700.0,28.48,28.49,28.47,28.49,4700.0
2013-11-27 14:50:00,28.47,28.51,28.47,28.51,1200.0,28.47,28.51,28.47,28.51,1200.0
2013-11-27 14:55:00,28.49,28.52,28.49,28.5,500.0,28.49,28.52,28.49,28.5,500.0
2013-11-27 15:00:00,28.54,28.54,28.43,28.46,11400.0,28.54,28.54,28.43,28.46,11400.0
2013-11-27 15:05:00,28.43,28.46,28.39,28.44,6500.0,28.43,28.46,28.39,28.44,6500.0
2013-11-27 15:10:00,28.44,28.44,28.39,28.39,4900.0,28.44,28.44,28.39,28.39,4900.0
2013-11-27 15:15:00,28.4,28.42,28.4,28.41,1000.0,28.4,28.42,28.4,28.41,1000.0
2013-11-27 15:20:00,28.43,28.43,28.4,28.41,1600.0,28.43,28.43,28.4,28.41,1600.0
2013-11-27 15:25:00,28.41,28.42,28.41,28.42,1000.0,28.41,28.42,28.41,28.42,1000.0
2013-11-27 15:30:00,28.4,28.43,28.4,28.41,2000.0,28.4,28.43,28.4,28.41,2000.0
2013-11-27 15:35:00,28.4,28.42,28.39,28.4,2000.0,28.4,28.42,28.39,28.4,2000.0
2013-11-27 15:40:00,28.41,28.41,28.35,28.35,1900.0,28.41,28.41,28.35,28.35,1900.0
2013-11-27 15:45:00,28.4,28.42,28.38,28.4,2400.0,28.4,28.42,28.38,28.4,2400.0
2013-11-27 15:50:00,28.41,28.41,28.4,28.4,3100.0,28.41,28.41,28.4,28.4,3100.0
2013-11-27 15:55:00,28.4,28.43,28.38,28.39,9000.0,28.4,28.43,28.38,28.39,9000.0
2013-11-29 09:30:00,28.3,28.65,28.3,28.57,3800.0,28.3,28.65,28.3,28.57,3800.0
2013-11-29 09:35:00,28.46,28.57,28.46,28.57,200.0,28.46,28.57,28.46,28.57,200.0
2013-11-29 09:40:00,28.65,28.65,28.47,28.47,700.0,28.65,28.65,28.47,28.47,700.0
2013-11-29 09:45:00,28.49,28.5,28.44,28.44,1200.0,28.49,28.5,28.44,28.44,1200.0
2013-11-29 09:50:00,28.44,28.44,28.44,28.44,0.0,28.44,28.44,28.44,28.44,0.0
2013-11-29 09:55:00,28.53,28.53,28.4,28.4,2300.0,28.53,28.53,28.4,28.4,2300.0
2013-11-29 10:00:00,28.4,28.4,28.4,28.4,0.0,28.4,28.4,28.4,28.4,0.0
2013-11-29 10:05:00,28.4,28.4,28.4,28.4,0.0,28.4,28.4,28.4,28.4,0.0
2013-11-29 10:10:00,28.45,28.49,28.45,28.49,300.0,28.45,28.49,28.45,28.49,300.0
2013-11-29 10:15:00,28.49,28.49,28.49,28.49,0.0,28.49,28.49,28.49,28.49,0.0
2013-11-29 10:20:00,28.5,28.54,28.5,28.5,1300.0,28.5,28.54,28.5,28.5,1300.0
2013-11-29 10:25:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2013-11-29 10:30:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2013-11-29 10:35:00,28.54,28.54,28.54,28.54,700.0,28.54,28.54,28.54,28.54,700.0
2013-11-29 10:40:00,28.51,28.51,28.51,28.51,100.0,28.51,28.51,28.51,28.51,100.0
2013-11-29 10:45:00,28.52,28.55,28.52,28.55,200.0,28.52,28.55,28.52,28.55,200.0
2013-11-29 10:50:00,28.54,28.54,28.54,28.54,100.0,28.54,28.54,28.54,28.54,100.0
2013-11-29 10:55:00,28.54,28.54,28.54,28.54,0.0,28.54,28.54,28.54,28.54,0.0
2013-11-29 11:00:00,28.53,28.53,28.53,28.53,100.0,28.53,28.53,28.53,28.53,100.0
2013-11-29 11:05:00,28.54,28.55,28.53,28.53,1000.0,28.54,28.55,28.53,28.53,1000.0
2013-11-29 11:10:00,28.49,28.49,28.49,28.49,200.0,28.49,28.49,28.49,28.49,200.0
2013-11-29 11:15:00,28.49,28.49,28.49,28.49,0.0,28.49,28.49,28.49,28.49,0.0
2013-11-29 11:20:00,28.5,28.5,28.47,28.47,3200.0,28.5,28.5,28.47,28.47,3200.0
2013-11-29 11:25:00,28.47,28.47,28.47,28.47,0.0,28.47,28.47,28.47,28.47,0.0
2013-11-29 11:30:00,28.47,28.47,28.47,28.47,0.0,28.47,28.47,28.47,28.47,0.0
2013-11-29 11:35:00,28.5,28.5,28.38,28.38,400.0,28.5,28.5,28.38,28.38,400.0
2013-11-29 11:40:00,28.39,28.39,28.39,28.39,100.0,28.39,28.39,28.39,28.39,100.0
2013-11-29 11:45:00,28.39,28.47,28.39,28.47,200.0,28.39,28.47,28.39,28.47,200.0
2013-11-29 11:50:00,28.47,28.47,28.47,28.47,0.0,28.47,28.47,28.47,28.47,0.0
2013-11-29 11:55:00,28.38,28.47,28.38,28.39,500.0,28.38,28.47,28.38,28.39,500.0
2013-11-29 12:00:00,28.39,28.43,28.39,28.39,400.0,28.39,28.43,28.39,28.39,400.0
2013-11-29 12:05:00,28.44,28.46,28.44,28.46,200.0,28.44,28.46,28.44,28.46,200.0
2013-11-29 12:10:00,28.46,28.46,28.46,28.46,0.0,28.46,28.46,28.46,28.46,0.0
2013-11-29 12:15:00,28.46,28.46,28.46,28.46,100.0,28.46,28.46,28.46,28.46,100.0
2013-11-29 12:20:00,28.44,28.48,28.44,28.48,300.0,28.44,28.48,28.44,28.48,300.0
2013-11-29 12:25:00,28.41,28.5,28.41,28.5,2300.0,28.41,28.5,28.41,28.5,2300.0
2013-11-29 12:30:00,28.46,28.5,28.46,28.46,5500.0,28.46,28.5,28.46,28.46,5500.0
2013-11-29 12:35:00,28.43,28.5,28.43,28.49,600.0,28.43,28.5,28.43,28.49,600.0
2013-11-29 12:40:00,28.49,28.49,28.48,28.48,400.0,28.49,28.49,28.48,28.48,400.0
2013-11-29 12:45:00,28.46,28.5,28.46,28.5,900.0,28.46,28.5,28.46,28.5,900.0
2013-11-29 12:50:00,28.42,28.42,28.41,28.41,400.0,28.42,28.42,28.41,28.41,400.0
2013-11-29 12:55:00,28.47,28.53,28.47,28.5,6100.0,28.47,28.53,28.47,28.5,6100.0
2013-12-02 09:30:00,28.25,30.12,28.25,28.45,10900.0,28.25,30.12,28.25,28.45,10900.0
2013-12-02 09:35:00,28.49,28.5,28.38,28.38,3100.0,28.49,28.5,28.38,28.38,3100.0
2013-12-02 09:40:00,28.41,28.48,28.35,28.39,18200.0,28.41,28.48,28.35,28.39,18200.0
2013-12-02 09:45:00,28.35,28.5,28.35,28.5,6600.0,28.35,28.5,28.35,28.5,6600.0
2013-12-02 09:50:00,28.5,28.59,28.42,28.5,31500.0,28.5,28.59,28.42,28.5,31500.0
2013-12-02 09:55:00,28.5,28.5,28.35,28.36,9400.0,28.5,28.5,28.35,28.36,9400.0
2013-12-02 10:00:00,28.4,28.62,28.36,28.62,12300.0,28.4,28.62,28.36,28.62,12300.0
2013-12-02 10:05:00,28.6,28.6,28.57,28.59,1700.0,28.6,28.6,28.57,28.59,1700.0
2013-12-02 10:10:00,28.6,28.6,28.46,28.5,7100.0,28.6,28.6,28.46,28.5,7100.0
2013-12-02 10:15:00,28.5,28.5,28.43,28.5,6400.0,28.5,28.5,28.43,28.5,6400.0
2013-12-02 10:20:00,28.46,28.5,28.45,28.5,400.0,28.46,28.5,28.45,28.5,400.0
2013-12-02 10:25:00,28.5,28.52,28.47,28.52,3500.0,28.5,28.52,28.47,28.52,3500.0
2013-12-02 10:30:00,28.52,28.7,28.52,28.7,3800.0,28.52,28.7,28.52,28.7,3800.0
2013-12-02 10:35:00,28.7,28.7,28.69,28.7,1300.0,28.7,28.7,28.69,28.7,1300.0
2013-12-02 10:40:00,28.7,28.94,28.69,28.92,6600.0,28.7,28.94,28.69,28.92,6600.0
2013-12-02 10:45:00,28.9,28.94,28.9,28.94,1300.0,28.9,28.94,28.9,28.94,1300.0
2013-12-02 10:50:00,28.93,28.95,28.91,28.95,1600.0,28.93,28.95,28.91,28.95,1600.0
2013-12-02 10:55:00,28.95,28.95,28.92,28.93,4700.0,28.95,28.95,28.92,28.93,4700.0
2013-12-02 11:00:00,28.92,28.92,28.75,28.75,2500.0,28.92,28.92,28.75,28.75,2500.0
2013-12-02 11:05:00,28.8,28.86,28.74,28.86,600.0,28.8,28.86,28.74,28.86,600.0
2013-12-02 11:10:00,28.76,28.82,28.68,28.68,3800.0,28.76,28.82,28.68,28.68,3800.0
2013-12-02 11:15:00,28.68,28.68,28.68,28.68,0.0,28.68,28.68,28.68,28.68,0.0
2013-12-02 11:20:00,28.68,28.77,28.68,28.77,500.0,28.68,28.77,28.68,28.77,500.0
2013-12-02 11:25:00,28.78,28.78,28.71,28.71,7500.0,28.78,28.78,28.71,28.71,7500.0
2013-12-02 11:30:00,28.67,28.75,28.67,28.75,6300.0,28.67,28.75,28.67,28.75,6300.0
2013-12-02 11:35:00,28.75,28.76,28.7,28.76,1000.0,28.75,28.76,28.7,28.76,1000.0
2013-12-02 11:40:00,28.77,28.8,28.74,28.75,4000.0,28.77,28.8,28.74,28.75,4000.0
2013-12-02 11:45:00,28.76,28.78,28.75,28.77,12700.0,28.76,28.78,28.75,28.77,12700.0
2013-12-02 11:50:00,28.77,28.78,28.75,28.75,1500.0,28.77,28.78,28.75,28.75,1500.0
2013-12-02 11:55:00,28.77,28.83,28.76,28.8,2700.0,28.77,28.83,28.76,28.8,2700.0
2013-12-02 12:00:00,28.8,28.83,28.78,28.83,1700.0,28.8,28.83,28.78,28.83,1700.0
2013-12-02 12:05:00,28.78,28.83,28.77,28.78,3000.0,28.78,28.83,28.77,28.78,3000.0
2013-12-02 12:10:00,28.79,28.86,28.78,28.81,3500.0,28.79,28.86,28.78,28.81,3500.0
2013-12-02 12:15:00,28.82,28.82,28.82,28.82,100.0,28.82,28.82,28.82,28.82,100.0
2013-12-02 12:20:00,28.78,28.81,28.78,28.81,900.0,28.78,28.81,28.78,28.81,900.0
2013-12-02 12:25:00,28.82,28.82,28.79,28.82,1300.0,28.82,28.82,28.79,28.82,1300.0
2013-12-02 12:30:00,28.79,28.81,28.77,28.77,1500.0,28.79,28.81,28.77,28.77,1500.0
2013-12-02 12:35:00,28.84,28.84,28.8,28.8,300.0,28.84,28.84,28.8,28.8,300.0
2013-12-02 12:40:00,28.8,28.84,28.78,28.8,1500.0,28.8,28.84,28.78,28.8,1500.0
2013-12-02 12:45:00,28.83,28.84,28.77,28.79,2000.0,28.83,28.84,28.77,28.79,2000.0
2013-12-02 12:50:00,28.78,28.8,28.77,28.78,1500.0,28.78,28.8,28.77,28.78,1500.0
2013-12-02 12:55:00,28.8,28.8,28.77,28.77,900.0,28.8,28.8,28.77,28.77,900.0
2013-12-02 13:00:00,28.77,28.8,28.77,28.8,400.0,28.77,28.8,28.77,28.8,400.0
2013-12-02 13:05:00,28.82,28.82,28.77,28.77,600.0,28.82,28.82,28.77,28.77,600.0
2013-12-02 13:10:00,28.82,28.82,28.72,28.72,2300.0,28.82,28.82,28.72,28.72,2300.0
2013-12-02 13:15:00,28.72,28.72,28.72,28.72,0.0,28.72,28.72,28.72,28.72,0.0
2013-12-02 13:20:00,28.76,28.81,28.72,28.8,800.0,28.76,28.81,28.72,28.8,800.0
2013-12-02 13:25:00,28.72,28.82,28.72,28.74,1600.0,28.72,28.82,28.72,28.74,1600.0
2013-12-02 13:30:00,28.79,28.85,28.75,28.75,1100.0,28.79,28.85,28.75,28.75,1100.0
2013-12-02 13:35:00,28.84,28.86,28.73,28.73,5600.0,28.84,28.86,28.73,28.73,5600.0
2013-12-02 13:40:00,28.8,28.82,28.76,28.76,2300.0,28.8,28.82,28.76,28.76,2300.0
2013-12-02 13:45:00,28.74,28.79,28.74,28.79,400.0,28.74,28.79,28.74,28.79,400.0
2013-12-02 13:50:00,28.82,28.84,28.79,28.82,1300.0,28.82,28.84,28.79,28.82,1300.0
2013-12-02 13:55:00,28.8,28.85,28.8,28.84,800.0,28.8,28.85,28.8,28.84,800.0
2013-12-02 14:00:00,28.8,28.83,28.8,28.8,1100.0,28.8,28.83,28.8,28.8,1100.0
2013-12-02 14:05:00,28.81,28.83,28.79,28.79,1200.0,28.81,28.83,28.79,28.79,1200.0
2013-12-02 14:10:00,28.79,28.8,28.79,28.79,1100.0,28.79,28.8,28.79,28.79,1100.0
2013-12-02 14:15:00,28.8,28.8,28.79,28.8,2800.0,28.8,28.8,28.79,28.8,2800.0
2013-12-02 14:20:00,28.79,28.8,28.79,28.79,500.0,28.79,28.8,28.79,28.79,500.0
2013-12-02 14:25:00,28.8,28.8,28.78,28.8,1000.0,28.8,28.8,28.78,28.8,1000.0
2013-12-02 14:30:00,28.8,28.8,28.79,28.8,1200.0,28.8,28.8,28.79,28.8,1200.0
2013-12-02 14:35:00,28.8,28.85,28.79,28.85,133500.0,28.8,28.85,28.79,28.85,133500.0
2013-12-02 14:40:00,28.85,28.88,28.84,28.85,3500.0,28.85,28.88,28.84,28.85,3500.0
2013-12-02 14:45:00,28.87,28.99,28.87,28.99,1600.0,28.87,28.99,28.87,28.99,1600.0
2013-12-02 14:50:00,29.0,29.22,29.0,29.22,3400.0,29.0,29.22,29.0,29.22,3400.0
2013-12-02 14:55:00,29.3,29.41,29.18,29.24,5600.0,29.3,29.41,29.18,29.24,5600.0
2013-12-02 15:00:00,29.23,29.25,29.17,29.17,2900.0,29.23,29.25,29.17,29.17,2900.0
2013-12-02 15:05:00,29.17,29.17,29.15,29.15,500.0,29.17,29.17,29.15,29.15,500.0
2013-12-02 15:10:00,29.15,29.15,29.13,29.15,1100.0,29.15,29.15,29.13,29.15,1100.0
2013-12-02 15:15:00,29.14,29.2,29.14,29.2,2300.0,29.14,29.2,29.14,29.2,2300.0
2013-12-02 15:20:00,29.2,29.25,29.2,29.25,1000.0,29.2,29.25,29.2,29.25,1000.0
2013-12-02 15:25:00,29.25,29.29,29.23,29.25,4600.0,29.25,29.29,29.23,29.25,4600.0
2013-12-02 15:30:00,29.24,29.24,29.12,29.14,10400.0,29.24,29.24,29.12,29.14,10400.0
2013-12-02 15:35:00,29.16,29.18,29.09,29.1,3200.0,29.16,29.18,29.09,29.1,3200.0
2013-12-02 15:40:00,29.09,29.1,29.04,29.05,4200.0,29.09,29.1,29.04,29.05,4200.0
2013-12-02 15:45:00,29.05,29.08,29.04,29.04,7000.0,29.05,29.08,29.04,29.04,7000.0
2013-12-02 15:50:00,29.05,29.05,28.98,28.98,4400.0,29.05,29.05,28.98,28.98,4400.0
2013-12-02 15:55:00,28.98,29.05,28.96,29.05,2800.0,28.98,29.05,28.96,29.05,2800.0
2013-12-03 09:30:00,29.04,29.51,29.04,29.51,300.0,29.04,29.51,29.04,29.51,300.0
2013-12-03 09:35:00,29.18,29.49,29.18,29.42,900.0,29.18,29.49,29.18,29.42,900.0
2013-12-03 09:40:00,29.44,29.44,29.44,29.44,300.0,29.44,29.44,29.44,29.44,300.0
2013-12-03 09:45:00,29.44,29.44,29.19,29.21,1400.0,29.44,29.44,29.19,29.21,1400.0
2013-12-03 09:50:00,29.2,29.2,28.89,28.89,600.0,29.2,29.2,28.89,28.89,600.0
2013-12-03 09:55:00,29.03,29.03,28.87,28.87,400.0,29.03,29.03,28.87,28.87,400.0
2013-12-03 10:00:00,29.03,29.03,28.95,28.98,1200.0,29.03,29.03,28.95,28.98,1200.0
2013-12-03 10:05:00,28.92,28.97,28.92,28.97,600.0,28.92,28.97,28.92,28.97,600.0
2013-12-03 10:10:00,28.91,29.11,28.91,29.1,1700.0,28.91,29.11,28.91,29.1,1700.0
2013-12-03 10:15:00,29.11,29.18,29.11,29.18,2200.0,29.11,29.18,29.11,29.18,2200.0
2013-12-03 10:20:00,29.18,29.18,29.18,29.18,0.0,29.18,29.18,29.18,29.18,0.0
2013-12-03 10:25:00,29.16,29.2,29.1,29.2,2100.0,29.16,29.2,29.1,29.2,2100.0
2013-12-03 10:30:00,29.2,29.2,29.11,29.2,500.0,29.2,29.2,29.11,29.2,500.0
2013-12-03 10:35:00,29.2,29.3,29.17,29.17,4700.0,29.2,29.3,29.17,29.17,4700.0
2013-12-03 10:40:00,29.19,29.19,29.12,29.12,700.0,29.19,29.19,29.12,29.12,700.0
2013-12-03 10:45:00,29.19,29.19,29.19,29.19,100.0,29.19,29.19,29.19,29.19,100.0
2013-12-03 10:50:00,29.17,29.17,29.17,29.17,100.0,29.17,29.17,29.17,29.17,100.0
2013-12-03 10:55:00,29.13,29.19,29.13,29.19,2000.0,29.13,29.19,29.13,29.19,2000.0
2013-12-03 11:00:00,29.15,29.2,29.15,29.2,700.0,29.15,29.2,29.15,29.2,700.0
2013-12-03 11:05:00,29.2,29.37,29.2,29.34,2200.0,29.2,29.37,29.2,29.34,2200.0
2013-12-03 11:10:00,29.34,29.41,29.14,29.14,4100.0,29.34,29.41,29.14,29.14,4100.0
2013-12-03 11:15:00,29.18,29.18,29.11,29.11,200.0,29.18,29.18,29.11,29.11,200.0
2013-12-03 11:20:00,29.17,29.17,29.11,29.11,200.0,29.17,29.17,29.11,29.11,200.0
2013-12-03 11:25:00,29.18,29.18,29.11,29.18,600.0,29.18,29.18,29.11,29.18,600.0
2013-12-03 11:30:00,29.18,29.18,29.18,29.18,100.0,29.18,29.18,29.18,29.18,100.0
2013-12-03 11:35:00,29.12,29.24,29.11,29.21,3600.0,29.12,29.24,29.11,29.21,3600.0
2013-12-03 11:40:00,29.2,29.2,29.15,29.2,900.0,29.2,29.2,29.15,29.2,900.0
2013-12-03 11:45:00,29.18,29.18,29.15,29.15,400.0,29.18,29.18,29.15,29.15,400.0
2013-12-03 11:50:00,29.15,29.18,28.96,28.97,7400.0,29.15,29.18,28.96,28.97,7400.0
2013-12-03 11:55:00,28.98,29.09,28.98,28.99,1400.0,28.98,29.09,28.98,28.99,1400.0
2013-12-03 12:00:00,29.1,29.1,29.05,29.05,300.0,29.1,29.1,29.05,29.05,300.0
2013-12-03 12:05:00,29.05,29.15,28.98,28.99,9200.0,29.05,29.15,28.98,28.99,9200.0
2013-12-03 12:10:00,28.99,29.04,28.99,29.02,600.0,28.99,29.04,28.99,29.02,600.0
2013-12-03 12:15:00,29.03,29.03,29.01,29.01,400.0,29.03,29.03,29.01,29.01,400.0
2013-12-03 12:20:00,29.01,29.03,28.93,28.93,2000.0,29.01,29.03,28.93,28.93,2000.0
2013-12-03 12:25:00,28.93,28.93,28.58,28.76,5700.0,28.93,28.93,28.58,28.76,5700.0
2013-12-03 12:30:00,28.8,28.91,28.76,28.91,2700.0,28.8,28.91,28.76,28.91,2700.0
2013-12-03 12:35:00,28.85,28.95,28.85,28.9,1700.0,28.85,28.95,28.85,28.9,1700.0
2013-12-03 12:40:00,28.96,29.05,28.96,29.05,2700.0,28.96,29.05,28.96,29.05,2700.0
2013-12-03 12:45:00,29.07,29.07,28.91,28.91,3400.0,29.07,29.07,28.91,28.91,3400.0
2013-12-03 12:50:00,28.91,28.98,28.91,28.92,600.0,28.91,28.98,28.91,28.92,600.0
2013-12-03 12:55:00,28.91,28.92,28.87,28.87,3800.0,28.91,28.92,28.87,28.87,3800.0
2013-12-03 13:00:00,28.8,28.87,28.8,28.81,500.0,28.8,28.87,28.8,28.81,500.0
2013-12-03 13:05:00,28.81,28.87,28.81,28.86,900.0,28.81,28.87,28.81,28.86,900.0
2013-12-03 13:10:00,28.91,28.95,28.84,28.9,1400.0,28.91,28.95,28.84,28.9,1400.0
2013-12-03 13:15:00,28.9,28.94,28.84,28.94,1300.0,28.9,28.94,28.84,28.94,1300.0
2013-12-03 13:20:00,28.87,28.95,28.87,28.9,600.0,28.87,28.95,28.87,28.9,600.0
2013-12-03 13:25:00,29.0,29.0,28.91,28.91,200.0,29.0,29.0,28.91,28.91,200.0
2013-12-03 13:30:00,29.0,29.03,28.92,29.02,6200.0,29.0,29.03,28.92,29.02,6200.0
2013-12-03 13:35:00,29.13,29.15,29.03,29.15,700.0,29.13,29.15,29.03,29.15,700.0
2013-12-03 13:40:00,29.15,29.15,28.93,28.93,6200.0,29.15,29.15,28.93,28.93,6200.0
2013-12-03 13:45:00,28.98,29.01,28.96,28.98,1100.0,28.98,29.01,28.96,28.98,1100.0
2013-12-03 13:50:00,28.98,29.0,28.98,28.99,800.0,28.98,29.0,28.98,28.99,800.0
2013-12-03 13:55:00,29.01,29.08,29.01,29.02,8400.0,29.01,29.08,29.01,29.02,8400.0
2013-12-03 14:00:00,28.98,29.03,28.94,29.03,2600.0,28.98,29.03,28.94,29.03,2600.0
2013-12-03 14:05:00,29.06,29.1,29.01,29.01,1500.0,29.06,29.1,29.01,29.01,1500.0
2013-12-03 14:10:00,29.08,29.09,29.02,29.07,800.0,29.08,29.09,29.02,29.07,800.0
2013-12-03 14:15:00,29.08,29.09,29.04,29.06,2700.0,29.08,29.09,29.04,29.06,2700.0
2013-12-03 14:20:00,29.06,29.06,29.05,29.06,900.0,29.06,29.06,29.05,29.06,900.0
2013-12-03 14:25:00,29.06,29.12,29.03,29.03,3300.0,29.06,29.12,29.03,29.03,3300.0
2013-12-03 14:30:00,29.02,29.03,28.86,29.03,8800.0,29.02,29.03,28.86,29.03,8800.0
2013-12-03 14:35:00,29.02,29.05,29.01,29.01,600.0,29.02,29.05,29.01,29.01,600.0
2013-12-03 14:40:00,29.05,29.1,29.02,29.1,1600.0,29.05,29.1,29.02,29.1,1600.0
2013-12-03 14:45:00,29.1,29.1,29.04,29.08,1200.0,29.1,29.1,29.04,29.08,1200.0
2013-12-03 14:50:00,29.09,29.09,29.04,29.06,1100.0,29.09,29.09,29.04,29.06,1100.0
2013-12-03 14:55:00,29.06,29.06,28.62,28.82,34600.0,29.06,29.06,28.62,28.82,34600.0
2013-12-03 15:00:00,28.74,28.83,28.68,28.79,5200.0,28.74,28.83,28.68,28.79,5200.0
2013-12-03 15:05:00,28.78,28.82,28.71,28.77,3300.0,28.78,28.82,28.71,28.77,3300.0
2013-12-03 15:10:00,28.75,28.75,28.62,28.67,3200.0,28.75,28.75,28.62,28.67,3200.0
2013-12-03 15:15:00,28.64,28.8,28.63,28.72,6800.0,28.64,28.8,28.63,28.72,6800.0
2013-12-03 15:20:00,28.72,28.72,28.45,28.57,6600.0,28.72,28.72,28.45,28.57,6600.0
2013-12-03 15:25:00,28.55,28.7,28.41,28.68,14100.0,28.55,28.7,28.41,28.68,14100.0
2013-12-03 15:30:00,28.63,28.8,28.63,28.8,1700.0,28.63,28.8,28.63,28.8,1700.0
2013-12-03 15:35:00,28.78,28.8,28.73,28.73,9800.0,28.78,28.8,28.73,28.73,9800.0
2013-12-03 15:40:00,28.74,28.74,28.59,28.66,4700.0,28.74,28.74,28.59,28.66,4700.0
2013-12-03 15:45:00,28.67,28.8,28.58,28.8,4900.0,28.67,28.8,28.58,28.8,4900.0
2013-12-03 15:50:00,28.81,28.84,28.71,28.84,11900.0,28.81,28.84,28.71,28.84,11900.0
2013-12-03 15:55:00,28.85,28.9,28.7,28.8,20500.0,28.85,28.9,28.7,28.8,20500.0
2013-12-04 09:30:00,29.15,29.15,28.56,29.04,8200.0,29.15,29.15,28.56,29.04,8200.0
2013-12-04 09:35:00,28.91,28.97,28.49,28.61,14100.0,28.91,28.97,28.49,28.61,14100.0
2013-12-04 09:40:00,28.55,28.81,28.33,28.5,5900.0,28.55,28.81,28.33,28.5,5900.0
2013-12-04 09:45:00,28.43,28.58,28.11,28.39,23200.0,28.43,28.58,28.11,28.39,23200.0
2013-12-04 09:50:00,28.3,28.42,28.18,28.23,16800.0,28.3,28.42,28.18,28.23,16800.0
2013-12-04 09:55:00,28.29,28.38,28.29,28.32,2100.0,28.29,28.38,28.29,28.32,2100.0
2013-12-04 10:00:00,28.35,28.49,28.34,28.47,4300.0,28.35,28.49,28.34,28.47,4300.0
2013-12-04 10:05:00,28.46,28.64,28.46,28.5,1100.0,28.46,28.64,28.46,28.5,1100.0
2013-12-04 10:10:00,28.5,28.64,28.5,28.55,1300.0,28.5,28.64,28.5,28.55,1300.0
2013-12-04 10:15:00,28.55,28.62,28.42,28.42,1400.0,28.55,28.62,28.42,28.42,1400.0
2013-12-04 10:20:00,28.38,28.49,28.37,28.49,4200.0,28.38,28.49,28.37,28.49,4200.0
2013-12-04 10:25:00,28.42,28.49,28.4,28.4,1200.0,28.42,28.49,28.4,28.4,1200.0
2013-12-04 10:30:00,28.4,28.43,28.4,28.4,2600.0,28.4,28.43,28.4,28.4,2600.0
2013-12-04 10:35:00,28.4,28.4,28.33,28.4,5800.0,28.4,28.4,28.33,28.4,5800.0
2013-12-04 10:40:00,28.4,28.49,28.4,28.4,1900.0,28.4,28.49,28.4,28.4,1900.0
2013-12-04 10:45:00,28.4,28.5,28.25,28.37,13500.0,28.4,28.5,28.25,28.37,13500.0
2013-12-04 10:50:00,28.34,28.34,28.29,28.3,1400.0,28.34,28.34,28.29,28.3,1400.0
2013-12-04 10:55:00,28.33,28.37,28.18,28.21,8400.0,28.33,28.37,28.18,28.21,8400.0
2013-12-04 11:00:00,28.19,28.25,28.19,28.19,800.0,28.19,28.25,28.19,28.19,800.0
2013-12-04 11:05:00,28.25,28.27,28.19,28.22,12300.0,28.25,28.27,28.19,28.22,12300.0
2013-12-04 11:10:00,28.22,28.27,28.21,28.24,11800.0,28.22,28.27,28.21,28.24,11800.0
2013-12-04 11:15:00,28.23,28.25,28.19,28.21,7800.0,28.23,28.25,28.19,28.21,7800.0
2013-12-04 11:20:00,28.22,28.23,28.19,28.19,14800.0,28.22,28.23,28.19,28.19,14800.0
2013-12-04 11:25:00,28.19,28.19,27.92,27.96,4400.0,28.19,28.19,27.92,27.96,4400.0
2013-12-04 11:30:00,27.87,27.92,27.81,27.85,2200.0,27.87,27.92,27.81,27.85,2200.0
2013-12-04 11:35:00,27.92,27.98,27.86,27.86,3600.0,27.92,27.98,27.86,27.86,3600.0
2013-12-04 11:40:00,27.86,28.0,27.86,28.0,3300.0,27.86,28.0,27.86,28.0,3300.0
2013-12-04 11:45:00,27.96,28.0,27.96,27.99,8800.0,27.96,28.0,27.96,27.99,8800.0
2013-12-04 11:50:00,27.97,28.0,27.95,27.97,4200.0,27.97,28.0,27.95,27.97,4200.0
2013-12-04 11:55:00,27.97,28.0,27.95,28.0,7300.0,27.97,28.0,27.95,28.0,7300.0
2013-12-04 12:00:00,28.01,28.01,27.96,27.96,5800.0,28.01,28.01,27.96,27.96,5800.0
2013-12-04 12:05:00,27.99,28.02,27.96,28.0,1600.0,27.99,28.02,27.96,28.0,1600.0
2013-12-04 12:10:00,28.0,28.0,27.96,28.0,11100.0,28.0,28.0,27.96,28.0,11100.0
2013-12-04 12:15:00,28.0,28.03,28.0,28.03,7400.0,28.0,28.03,28.0,28.03,7400.0
2013-12-04 12:20:00,28.03,28.03,27.99,27.99,11700.0,28.03,28.03,27.99,27.99,11700.0
2013-12-04 12:25:00,28.01,28.03,28.0,28.01,5700.0,28.01,28.03,28.0,28.01,5700.0
2013-12-04 12:30:00,28.01,28.15,27.95,28.15,8200.0,28.01,28.15,27.95,28.15,8200.0
2013-12-04 12:35:00,28.17,28.18,28.15,28.18,500.0,28.17,28.18,28.15,28.18,500.0
2013-12-04 12:40:00,28.23,28.41,28.23,28.41,500.0,28.23,28.41,28.23,28.41,500.0
2013-12-04 12:45:00,28.49,28.6,28.49,28.6,5500.0,28.49,28.6,28.49,28.6,5500.0
2013-12-04 12:50:00,28.57,28.7,28.57,28.7,8700.0,28.57,28.7,28.57,28.7,8700.0
2013-12-04 12:55:00,28.7,28.75,28.52,28.65,10100.0,28.7,28.75,28.52,28.65,10100.0
2013-12-04 13:00:00,28.65,28.66,28.46,28.46,2200.0,28.65,28.66,28.46,28.46,2200.0
2013-12-04 13:05:00,28.56,28.56,28.45,28.46,4300.0,28.56,28.56,28.45,28.46,4300.0
2013-12-04 13:10:00,28.55,28.56,28.5,28.56,700.0,28.55,28.56,28.5,28.56,700.0
2013-12-04 13:15:00,28.5,28.5,28.36,28.39,7000.0,28.5,28.5,28.36,28.39,7000.0
2013-12-04 13:20:00,28.36,28.44,28.26,28.35,4200.0,28.36,28.44,28.26,28.35,4200.0
2013-12-04 13:25:00,28.31,28.31,28.22,28.26,700.0,28.31,28.31,28.22,28.26,700.0
2013-12-04 13:30:00,28.25,28.28,28.11,28.2,4400.0,28.25,28.28,28.11,28.2,4400.0
2013-12-04 13:35:00,28.27,28.27,28.18,28.18,2800.0,28.27,28.27,28.18,28.18,2800.0
2013-12-04 13:40:00,28.18,28.27,28.18,28.2,3500.0,28.18,28.27,28.18,28.2,3500.0
2013-12-04 13:45:00,28.2,28.27,28.2,28.23,1200.0,28.2,28.27,28.2,28.23,1200.0
2013-12-04 13:50:00,28.21,28.31,28.21,28.24,8200.0,28.21,28.31,28.21,28.24,8200.0
2013-12-04 13:55:00,28.19,28.24,28.19,28.19,900.0,28.19,28.24,28.19,28.19,900.0
2013-12-04 14:00:00,28.23,28.23,28.19,28.19,400.0,28.23,28.23,28.19,28.19,400.0
2013-12-04 14:05:00,28.23,28.23,28.17,28.17,3700.0,28.23,28.23,28.17,28.17,3700.0
2013-12-04 14:10:00,28.15,28.16,27.97,28.11,5800.0,28.15,28.16,27.97,28.11,5800.0
2013-12-04 14:15:00,28.03,28.22,27.98,28.22,28400.0,28.03,28.22,27.98,28.22,28400.0
2013-12-04 14:20:00,28.22,28.37,28.19,28.26,4500.0,28.22,28.37,28.19,28.26,4500.0
2013-12-04 14:25:00,28.31,28.4,28.31,28.31,3200.0,28.31,28.4,28.31,28.31,3200.0
2013-12-04 14:30:00,28.28,28.37,28.28,28.3,1200.0,28.28,28.37,28.28,28.3,1200.0
2013-12-04 14:35:00,28.3,28.36,28.19,28.19,3900.0,28.3,28.36,28.19,28.19,3900.0
2013-12-04 14:40:00,28.19,28.19,28.18,28.18,1200.0,28.19,28.19,28.18,28.18,1200.0
2013-12-04 14:45:00,28.18,28.18,28.1,28.1,1600.0,28.18,28.18,28.1,28.1,1600.0
2013-12-04 14:50:00,28.1,28.11,28.01,28.11,6800.0,28.1,28.11,28.01,28.11,6800.0
2013-12-04 14:55:00,28.14,28.22,28.14,28.16,3900.0,28.14,28.22,28.14,28.16,3900.0
2013-12-04 15:00:00,28.22,28.27,28.12,28.19,2300.0,28.22,28.27,28.12,28.19,2300.0
2013-12-04 15:05:00,28.22,28.28,28.19,28.27,1000.0,28.22,28.28,28.19,28.27,1000.0
2013-12-04 15:10:00,28.29,28.29,28.21,28.21,2600.0,28.29,28.29,28.21,28.21,2600.0
2013-12-04 15:15:00,28.23,28.23,28.19,28.2,1600.0,28.23,28.23,28.19,28.2,1600.0
2013-12-04 15:20:00,28.23,28.27,28.22,28.27,3500.0,28.23,28.27,28.22,28.27,3500.0
2013-12-04 15:25:00,28.27,28.33,28.24,28.29,6500.0,28.27,28.33,28.24,28.29,6500.0
2013-12-04 15:30:00,28.25,28.28,28.14,28.14,5900.0,28.25,28.28,28.14,28.14,5900.0
2013-12-04 15:35:00,28.15,28.23,28.14,28.23,800.0,28.15,28.23,28.14,28.23,800.0
2013-12-04 15:40:00,28.21,28.29,28.21,28.26,1800.0,28.21,28.29,28.21,28.26,1800.0
2013-12-04 15:45:00,28.25,28.28,28.25,28.25,1700.0,28.25,28.28,28.25,28.25,1700.0
2013-12-04 15:50:00,28.27,28.27,28.18,28.18,5800.0,28.27,28.27,28.18,28.18,5800.0
2013-12-04 15:55:00,28.16,28.2,28.09,28.2,30000.0,28.16,28.2,28.09,28.2,30000.0
2013-12-05 09:30:00,28.1,28.74,28.1,28.54,600.0,28.1,28.74,28.1,28.54,600.0
2013-12-05 09:35:00,28.54,28.54,28.54,28.54,0.0,28.54,28.54,28.54,28.54,0.0
2013-12-05 09:40:00,28.54,28.54,28.54,28.54,0.0,28.54,28.54,28.54,28.54,0.0
2013-12-05 09:45:00,28.26,28.27,28.23,28.23,6000.0,28.26,28.27,28.23,28.23,6000.0
2013-12-05 09:50:00,28.29,28.37,28.29,28.34,6500.0,28.29,28.37,28.29,28.34,6500.0
2013-12-05 09:55:00,28.28,28.35,28.25,28.25,2500.0,28.28,28.35,28.25,28.25,2500.0
2013-12-05 10:00:00,28.34,28.35,28.25,28.33,1600.0,28.34,28.35,28.25,28.33,1600.0
2013-12-05 10:05:00,28.34,28.35,28.29,28.35,400.0,28.34,28.35,28.29,28.35,400.0
2013-12-05 10:10:00,28.35,28.41,28.24,28.24,1700.0,28.35,28.41,28.24,28.24,1700.0
2013-12-05 10:15:00,28.29,28.3,28.29,28.3,600.0,28.29,28.3,28.29,28.3,600.0
2013-12-05 10:20:00,28.31,28.33,28.21,28.21,2900.0,28.31,28.33,28.21,28.21,2900.0
2013-12-05 10:25:00,28.25,28.25,28.22,28.22,200.0,28.25,28.25,28.22,28.22,200.0
2013-12-05 10:30:00,28.17,28.17,28.17,28.17,100.0,28.17,28.17,28.17,28.17,100.0
2013-12-05 10:35:00,28.25,28.25,28.16,28.16,200.0,28.25,28.25,28.16,28.16,200.0
2013-12-05 10:40:00,28.25,28.25,28.16,28.21,1100.0,28.25,28.25,28.16,28.21,1100.0
2013-12-05 10:45:00,28.25,28.25,28.16,28.16,3600.0,28.25,28.25,28.16,28.16,3600.0
2013-12-05 10:50:00,28.24,28.25,28.23,28.25,3100.0,28.24,28.25,28.23,28.25,3100.0
2013-12-05 10:55:00,28.24,28.32,28.21,28.21,3300.0,28.24,28.32,28.21,28.21,3300.0
2013-12-05 11:00:00,28.2,28.25,28.19,28.19,1300.0,28.2,28.25,28.19,28.19,1300.0
2013-12-05 11:05:00,28.19,28.19,28.19,28.19,0.0,28.19,28.19,28.19,28.19,0.0
2013-12-05 11:10:00,28.22,28.22,28.22,28.22,100.0,28.22,28.22,28.22,28.22,100.0
2013-12-05 11:15:00,28.21,28.24,28.21,28.22,700.0,28.21,28.24,28.21,28.22,700.0
2013-12-05 11:20:00,28.25,28.25,28.19,28.19,6000.0,28.25,28.25,28.19,28.19,6000.0
2013-12-05 11:25:00,28.19,28.23,28.19,28.23,2200.0,28.19,28.23,28.19,28.23,2200.0
2013-12-05 11:30:00,28.22,28.23,28.17,28.21,900.0,28.22,28.23,28.17,28.21,900.0
2013-12-05 11:35:00,28.18,28.25,28.18,28.25,2400.0,28.18,28.25,28.18,28.25,2400.0
2013-12-05 11:40:00,28.25,28.25,28.15,28.25,9500.0,28.25,28.25,28.15,28.25,9500.0
2013-12-05 11:45:00,28.25,28.25,28.03,28.08,7100.0,28.25,28.25,28.03,28.08,7100.0
2013-12-05 11:50:00,28.03,28.15,28.0,28.05,5300.0,28.03,28.15,28.0,28.05,5300.0
2013-12-05 11:55:00,28.04,28.2,28.04,28.2,800.0,28.04,28.2,28.04,28.2,800.0
2013-12-05 12:00:00,28.14,28.18,28.14,28.14,600.0,28.14,28.18,28.14,28.14,600.0
2013-12-05 12:05:00,28.17,28.26,28.14,28.21,5500.0,28.17,28.26,28.14,28.21,5500.0
2013-12-05 12:10:00,28.19,28.19,28.11,28.12,700.0,28.19,28.19,28.11,28.12,700.0
2013-12-05 12:15:00,28.11,28.15,28.11,28.13,600.0,28.11,28.15,28.11,28.13,600.0
2013-12-05 12:20:00,28.13,28.15,28.08,28.08,2300.0,28.13,28.15,28.08,28.08,2300.0
2013-12-05 12:25:00,28.13,28.18,28.03,28.04,1300.0,28.13,28.18,28.03,28.04,1300.0
2013-12-05 12:30:00,28.05,28.16,28.05,28.12,600.0,28.05,28.16,28.05,28.12,600.0
2013-12-05 12:35:00,28.12,28.15,28.07,28.09,3900.0,28.12,28.15,28.07,28.09,3900.0
2013-12-05 12:40:00,28.09,28.14,28.09,28.14,1400.0,28.09,28.14,28.09,28.14,1400.0
2013-12-05 12:45:00,28.14,28.14,28.09,28.09,1800.0,28.14,28.14,28.09,28.09,1800.0
2013-12-05 12:50:00,28.09,28.14,28.05,28.14,900.0,28.09,28.14,28.05,28.14,900.0
2013-12-05 12:55:00,28.07,28.17,28.06,28.11,3800.0,28.07,28.17,28.06,28.11,3800.0
2013-12-05 13:00:00,28.11,28.12,28.05,28.09,1500.0,28.11,28.12,28.05,28.09,1500.0
2013-12-05 13:05:00,28.09,28.09,28.07,28.08,1200.0,28.09,28.09,28.07,28.08,1200.0
2013-12-05 13:10:00,28.05,28.07,28.05,28.05,1000.0,28.05,28.07,28.05,28.05,1000.0
2013-12-05 13:15:00,28.08,28.09,28.05,28.05,3200.0,28.08,28.09,28.05,28.05,3200.0
2013-12-05 13:20:00,28.07,28.14,28.07,28.12,3600.0,28.07,28.14,28.07,28.12,3600.0
2013-12-05 13:25:00,28.08,28.08,28.08,28.08,200.0,28.08,28.08,28.08,28.08,200.0
2013-12-05 13:30:00,28.08,28.12,28.08,28.08,600.0,28.08,28.12,28.08,28.08,600.0
2013-12-05 13:35:00,28.08,28.12,28.08,28.1,600.0,28.08,28.12,28.08,28.1,600.0
2013-12-05 13:40:00,28.1,28.16,28.1,28.14,3600.0,28.1,28.16,28.1,28.14,3600.0
2013-12-05 13:45:00,28.16,28.26,28.14,28.18,2700.0,28.16,28.26,28.14,28.18,2700.0
2013-12-05 13:50:00,28.22,28.22,28.17,28.21,3500.0,28.22,28.22,28.17,28.21,3500.0
2013-12-05 13:55:00,28.19,28.21,28.04,28.14,2600.0,28.19,28.21,28.04,28.14,2600.0
2013-12-05 14:00:00,28.05,28.14,28.05,28.09,900.0,28.05,28.14,28.05,28.09,900.0
2013-12-05 14:05:00,28.09,28.17,28.09,28.11,600.0,28.09,28.17,28.09,28.11,600.0
2013-12-05 14:10:00,28.16,28.17,28.12,28.12,800.0,28.16,28.17,28.12,28.12,800.0
2013-12-05 14:15:00,28.14,28.15,28.13,28.13,1300.0,28.14,28.15,28.13,28.13,1300.0
2013-12-05 14:20:00,28.1,28.14,28.1,28.11,300.0,28.1,28.14,28.1,28.11,300.0
2013-12-05 14:25:00,28.11,28.19,28.11,28.13,4800.0,28.11,28.19,28.11,28.13,4800.0
2013-12-05 14:30:00,28.13,28.23,28.13,28.23,2100.0,28.13,28.23,28.13,28.23,2100.0
2013-12-05 14:35:00,28.2,28.25,28.13,28.13,4600.0,28.2,28.25,28.13,28.13,4600.0
2013-12-05 14:40:00,28.1,28.14,28.1,28.11,1600.0,28.1,28.14,28.1,28.11,1600.0
2013-12-05 14:45:00,28.13,28.14,28.09,28.09,2900.0,28.13,28.14,28.09,28.09,2900.0
2013-12-05 14:50:00,28.1,28.15,28.05,28.07,7400.0,28.1,28.15,28.05,28.07,7400.0
2013-12-05 14:55:00,28.05,28.05,28.04,28.05,4800.0,28.05,28.05,28.04,28.05,4800.0
2013-12-05 15:00:00,28.06,28.1,28.06,28.07,1100.0,28.06,28.1,28.06,28.07,1100.0
2013-12-05 15:05:00,28.02,28.09,28.02,28.05,1900.0,28.02,28.09,28.02,28.05,1900.0
2013-12-05 15:10:00,28.05,28.11,28.05,28.05,5500.0,28.05,28.11,28.05,28.05,5500.0
2013-12-05 15:15:00,28.05,28.11,28.05,28.06,1800.0,28.05,28.11,28.05,28.06,1800.0
2013-12-05 15:20:00,28.06,28.11,28.06,28.08,4500.0,28.06,28.11,28.06,28.08,4500.0
2013-12-05 15:25:00,28.08,28.1,28.04,28.05,2900.0,28.08,28.1,28.04,28.05,2900.0
2013-12-05 15:30:00,28.04,28.08,28.04,28.05,3000.0,28.04,28.08,28.04,28.05,3000.0
2013-12-05 15:35:00,28.05,28.06,28.05,28.05,5300.0,28.05,28.06,28.05,28.05,5300.0
2013-12-05 15:40:00,28.05,28.09,28.04,28.06,9500.0,28.05,28.09,28.04,28.06,9500.0
2013-12-05 15:45:00,28.05,28.05,27.99,28.02,8500.0,28.05,28.05,27.99,28.02,8500.0
2013-12-05 15:50:00,28.02,28.15,28.0,28.15,7300.0,28.02,28.15,28.0,28.15,7300.0
2013-12-05 15:55:00,28.13,28.15,28.05,28.09,12100.0,28.13,28.15,28.05,28.09,12100.0
2013-12-06 09:30:00,28.32,28.95,28.32,28.43,3100.0,28.32,28.95,28.32,28.43,3100.0
2013-12-06 09:35:00,28.68,28.69,28.5,28.5,4100.0,28.68,28.69,28.5,28.5,4100.0
2013-12-06 09:40:00,28.29,28.38,28.29,28.38,2500.0,28.29,28.38,28.29,28.38,2500.0
2013-12-06 09:45:00,28.4,28.43,28.4,28.4,900.0,28.4,28.43,28.4,28.4,900.0
2013-12-06 09:50:00,28.4,28.49,28.39,28.41,4200.0,28.4,28.49,28.39,28.41,4200.0
2013-12-06 09:55:00,28.45,28.45,28.27,28.28,6300.0,28.45,28.45,28.27,28.28,6300.0
2013-12-06 10:00:00,28.27,28.34,28.27,28.31,1900.0,28.27,28.34,28.27,28.31,1900.0
2013-12-06 10:05:00,28.27,28.3,28.23,28.25,8100.0,28.27,28.3,28.23,28.25,8100.0
2013-12-06 10:10:00,28.17,28.2,28.17,28.17,500.0,28.17,28.2,28.17,28.17,500.0
2013-12-06 10:15:00,28.17,28.25,28.12,28.21,2700.0,28.17,28.25,28.12,28.21,2700.0
2013-12-06 10:20:00,28.21,28.35,28.2,28.34,6000.0,28.21,28.35,28.2,28.34,6000.0
2013-12-06 10:25:00,28.34,28.37,28.31,28.37,3600.0,28.34,28.37,28.31,28.37,3600.0
2013-12-06 10:30:00,28.35,28.38,28.31,28.38,3600.0,28.35,28.38,28.31,28.38,3600.0
2013-12-06 10:35:00,28.34,28.43,28.34,28.41,1500.0,28.34,28.43,28.34,28.41,1500.0
2013-12-06 10:40:00,28.34,28.45,28.34,28.41,3700.0,28.34,28.45,28.34,28.41,3700.0
2013-12-06 10:45:00,28.42,28.42,28.31,28.31,2100.0,28.42,28.42,28.31,28.31,2100.0
2013-12-06 10:50:00,28.25,28.33,28.25,28.29,2200.0,28.25,28.33,28.25,28.29,2200.0
2013-12-06 10:55:00,28.29,28.33,28.29,28.29,900.0,28.29,28.33,28.29,28.29,900.0
2013-12-06 11:00:00,28.32,28.32,28.3,28.3,800.0,28.32,28.32,28.3,28.3,800.0
2013-12-06 11:05:00,28.3,28.31,28.3,28.31,600.0,28.3,28.31,28.3,28.31,600.0
2013-12-06 11:10:00,28.33,28.35,28.3,28.32,2900.0,28.33,28.35,28.3,28.32,2900.0
2013-12-06 11:15:00,28.3,28.3,28.25,28.25,1100.0,28.3,28.3,28.25,28.25,1100.0
2013-12-06 11:20:00,28.25,28.27,28.25,28.25,600.0,28.25,28.27,28.25,28.25,600.0
2013-12-06 11:25:00,28.28,28.28,28.25,28.25,6100.0,28.28,28.28,28.25,28.25,6100.0
2013-12-06 11:30:00,28.25,28.27,28.22,28.25,3600.0,28.25,28.27,28.22,28.25,3600.0
2013-12-06 11:35:00,28.23,28.24,28.13,28.13,3900.0,28.23,28.24,28.13,28.13,3900.0
2013-12-06 11:40:00,28.11,28.15,28.09,28.09,6700.0,28.11,28.15,28.09,28.09,6700.0
2013-12-06 11:45:00,28.09,28.12,27.92,27.92,2900.0,28.09,28.12,27.92,27.92,2900.0
2013-12-06 11:50:00,27.93,27.93,27.9,27.9,500.0,27.93,27.93,27.9,27.9,500.0
2013-12-06 11:55:00,27.9,27.9,27.85,27.85,1000.0,27.9,27.9,27.85,27.85,1000.0
2013-12-06 12:00:00,27.85,27.88,27.85,27.88,700.0,27.85,27.88,27.85,27.88,700.0
2013-12-06 12:05:00,27.85,27.92,27.85,27.92,2400.0,27.85,27.92,27.85,27.92,2400.0
2013-12-06 12:10:00,27.99,28.09,27.98,28.08,2600.0,27.99,28.09,27.98,28.08,2600.0
2013-12-06 12:15:00,28.12,28.12,27.9,27.9,3400.0,28.12,28.12,27.9,27.9,3400.0
2013-12-06 12:20:00,27.89,27.99,27.89,27.99,1000.0,27.89,27.99,27.89,27.99,1000.0
2013-12-06 12:25:00,27.99,28.02,27.98,27.99,1600.0,27.99,28.02,27.98,27.99,1600.0
2013-12-06 12:30:00,27.99,27.99,27.99,27.99,200.0,27.99,27.99,27.99,27.99,200.0
2013-12-06 12:35:00,28.01,28.14,28.01,28.1,3200.0,28.01,28.14,28.01,28.1,3200.0
2013-12-06 12:40:00,28.1,28.1,28.04,28.04,1000.0,28.1,28.1,28.04,28.04,1000.0
2013-12-06 12:45:00,28.04,28.04,27.9,27.9,1000.0,28.04,28.04,27.9,27.9,1000.0
2013-12-06 12:50:00,27.91,27.95,27.85,27.88,1600.0,27.91,27.95,27.85,27.88,1600.0
2013-12-06 12:55:00,27.87,27.87,27.85,27.87,500.0,27.87,27.87,27.85,27.87,500.0
2013-12-06 13:00:00,27.88,27.99,27.88,27.96,4100.0,27.88,27.99,27.88,27.96,4100.0
2013-12-06 13:05:00,27.99,27.99,27.93,27.96,500.0,27.99,27.99,27.93,27.96,500.0
2013-12-06 13:10:00,27.98,28.06,27.96,28.03,5900.0,27.98,28.06,27.96,28.03,5900.0
2013-12-06 13:15:00,28.01,28.05,28.01,28.03,1200.0,28.01,28.05,28.01,28.03,1200.0
2013-12-06 13:20:00,27.99,28.0,27.99,27.99,900.0,27.99,28.0,27.99,27.99,900.0
2013-12-06 13:25:00,28.01,28.02,28.0,28.0,2300.0,28.01,28.02,28.0,28.0,2300.0
2013-12-06 13:30:00,28.03,28.04,27.99,27.99,4600.0,28.03,28.04,27.99,27.99,4600.0
2013-12-06 13:35:00,27.99,28.01,27.99,27.99,900.0,27.99,28.01,27.99,27.99,900.0
2013-12-06 13:40:00,27.99,28.03,27.99,28.02,1100.0,27.99,28.03,27.99,28.02,1100.0
2013-12-06 13:45:00,28.0,28.02,28.0,28.01,1800.0,28.0,28.02,28.0,28.01,1800.0
2013-12-06 13:50:00,28.02,28.05,28.02,28.04,3600.0,28.02,28.05,28.02,28.04,3600.0
2013-12-06 13:55:00,28.03,28.05,28.0,28.0,5600.0,28.03,28.05,28.0,28.0,5600.0
2013-12-06 14:00:00,28.0,28.01,28.0,28.01,2400.0,28.0,28.01,28.0,28.01,2400.0
2013-12-06 14:05:00,28.01,28.04,28.01,28.03,3400.0,28.01,28.04,28.01,28.03,3400.0
2013-12-06 14:10:00,28.02,28.02,28.01,28.01,2200.0,28.02,28.02,28.01,28.01,2200.0
2013-12-06 14:15:00,28.0,28.01,28.0,28.01,3200.0,28.0,28.01,28.0,28.01,3200.0
2013-12-06 14:20:00,28.0,28.01,28.0,28.01,3000.0,28.0,28.01,28.0,28.01,3000.0
2013-12-06 14:25:00,28.01,28.01,28.0,28.0,4700.0,28.01,28.01,28.0,28.0,4700.0
2013-12-06 14:30:00,28.0,28.01,28.0,28.01,3400.0,28.0,28.01,28.0,28.01,3400.0
2013-12-06 14:35:00,28.01,28.01,28.0,28.01,2200.0,28.01,28.01,28.0,28.01,2200.0
2013-12-06 14:40:00,28.01,28.08,28.01,28.07,8500.0,28.01,28.08,28.01,28.07,8500.0
2013-12-06 14:45:00,28.05,28.06,28.04,28.04,3000.0,28.05,28.06,28.04,28.04,3000.0
2013-12-06 14:50:00,28.05,28.05,28.0,28.0,11000.0,28.05,28.05,28.0,28.0,11000.0
2013-12-06 14:55:00,28.01,28.05,28.0,28.05,5600.0,28.01,28.05,28.0,28.05,5600.0
2013-12-06 15:00:00,28.05,28.07,28.0,28.07,12800.0,28.05,28.07,28.0,28.07,12800.0
2013-12-06 15:05:00,28.06,28.1,28.06,28.08,5200.0,28.06,28.1,28.06,28.08,5200.0
2013-12-06 15:10:00,28.09,28.11,28.08,28.08,7400.0,28.09,28.11,28.08,28.08,7400.0
2013-12-06 15:15:00,28.1,28.14,28.09,28.13,4600.0,28.1,28.14,28.09,28.13,4600.0
2013-12-06 15:20:00,28.13,28.14,28.1,28.11,12300.0,28.13,28.14,28.1,28.11,12300.0
2013-12-06 15:25:00,28.12,28.12,28.06,28.06,12800.0,28.12,28.12,28.06,28.06,12800.0
2013-12-06 15:30:00,28.06,28.16,28.06,28.16,5100.0,28.06,28.16,28.06,28.16,5100.0
2013-12-06 15:35:00,28.14,28.21,28.14,28.15,12400.0,28.14,28.21,28.14,28.15,12400.0
2013-12-06 15:40:00,28.14,28.15,28.12,28.12,14300.0,28.14,28.15,28.12,28.12,14300.0
2013-12-06 15:45:00,28.12,28.12,28.03,28.03,9300.0,28.12,28.12,28.03,28.03,9300.0
2013-12-06 15:50:00,28.03,28.1,28.0,28.0,16600.0,28.03,28.1,28.0,28.0,16600.0
2013-12-06 15:55:00,28.0,28.06,27.99,28.04,28200.0,28.0,28.06,27.99,28.04,28200.0
2013-12-09 09:30:00,28.2,28.2,28.14,28.2,1300.0,28.2,28.2,28.14,28.2,1300.0
2013-12-09 09:35:00,28.2,28.35,28.2,28.35,1000.0,28.2,28.35,28.2,28.35,1000.0
2013-12-09 09:40:00,28.25,28.36,28.25,28.26,700.0,28.25,28.36,28.25,28.26,700.0
2013-12-09 09:45:00,28.35,28.36,28.28,28.28,2500.0,28.35,28.36,28.28,28.28,2500.0
2013-12-09 09:50:00,28.28,28.38,28.28,28.32,2400.0,28.28,28.38,28.28,28.32,2400.0
2013-12-09 09:55:00,28.32,28.37,28.32,28.35,2100.0,28.32,28.37,28.32,28.35,2100.0
2013-12-09 10:00:00,28.36,28.37,28.32,28.32,1300.0,28.36,28.37,28.32,28.32,1300.0
2013-12-09 10:05:00,28.36,28.36,28.2,28.2,2700.0,28.36,28.36,28.2,28.2,2700.0
2013-12-09 10:10:00,28.2,28.27,28.2,28.21,1000.0,28.2,28.27,28.2,28.21,1000.0
2013-12-09 10:15:00,28.21,28.25,28.2,28.2,1000.0,28.21,28.25,28.2,28.2,1000.0
2013-12-09 10:20:00,28.24,28.24,28.19,28.19,600.0,28.24,28.24,28.19,28.19,600.0
2013-12-09 10:25:00,28.19,28.19,28.13,28.13,1300.0,28.19,28.19,28.13,28.13,1300.0
2013-12-09 10:30:00,28.13,28.13,27.98,27.99,2900.0,28.13,28.13,27.98,27.99,2900.0
2013-12-09 10:35:00,27.99,28.06,27.99,28.06,400.0,27.99,28.06,27.99,28.06,400.0
2013-12-09 10:40:00,27.99,28.03,27.96,27.96,1500.0,27.99,28.03,27.96,27.96,1500.0
2013-12-09 10:45:00,27.96,28.04,27.93,28.01,67600.0,27.96,28.04,27.93,28.01,67600.0
2013-12-09 10:50:00,27.96,28.05,27.96,27.96,1500.0,27.96,28.05,27.96,27.96,1500.0
2013-12-09 10:55:00,28.05,28.05,27.97,28.01,1100.0,28.05,28.05,27.97,28.01,1100.0
2013-12-09 11:00:00,28.02,28.02,27.99,28.0,3100.0,28.02,28.02,27.99,28.0,3100.0
2013-12-09 11:05:00,28.0,28.04,27.99,28.0,6500.0,28.0,28.04,27.99,28.0,6500.0
2013-12-09 11:10:00,28.0,28.04,27.99,28.0,4200.0,28.0,28.04,27.99,28.0,4200.0
2013-12-09 11:15:00,28.0,28.01,27.99,28.0,3300.0,28.0,28.01,27.99,28.0,3300.0
2013-12-09 11:20:00,27.99,28.0,27.99,28.0,1200.0,27.99,28.0,27.99,28.0,1200.0
2013-12-09 11:25:00,28.0,28.0,28.0,28.0,1100.0,28.0,28.0,28.0,28.0,1100.0
2013-12-09 11:30:00,27.99,28.04,27.99,28.01,5700.0,27.99,28.04,27.99,28.01,5700.0
2013-12-09 11:35:00,28.0,28.02,28.0,28.0,2600.0,28.0,28.02,28.0,28.0,2600.0
2013-12-09 11:40:00,28.05,28.25,28.04,28.16,7200.0,28.05,28.25,28.04,28.16,7200.0
2013-12-09 11:45:00,28.17,28.22,28.16,28.16,2800.0,28.17,28.22,28.16,28.16,2800.0
2013-12-09 11:50:00,28.14,28.14,28.03,28.03,1700.0,28.14,28.14,28.03,28.03,1700.0
2013-12-09 11:55:00,28.13,28.13,28.03,28.03,800.0,28.13,28.13,28.03,28.03,800.0
2013-12-09 12:00:00,28.03,28.14,28.03,28.14,3700.0,28.03,28.14,28.03,28.14,3700.0
2013-12-09 12:05:00,28.14,28.14,28.04,28.05,3400.0,28.14,28.14,28.04,28.05,3400.0
2013-12-09 12:10:00,28.05,28.1,28.05,28.1,1200.0,28.05,28.1,28.05,28.1,1200.0
2013-12-09 12:15:00,28.11,28.14,28.07,28.13,3400.0,28.11,28.14,28.07,28.13,3400.0
2013-12-09 12:20:00,28.12,28.16,28.11,28.11,1000.0,28.12,28.16,28.11,28.11,1000.0
2013-12-09 12:25:00,28.11,28.15,28.05,28.05,2400.0,28.11,28.15,28.05,28.05,2400.0
2013-12-09 12:30:00,28.05,28.1,28.03,28.07,1700.0,28.05,28.1,28.03,28.07,1700.0
2013-12-09 12:35:00,28.05,28.05,28.03,28.04,4100.0,28.05,28.05,28.03,28.04,4100.0
2013-12-09 12:40:00,28.03,28.09,28.03,28.07,3800.0,28.03,28.09,28.03,28.07,3800.0
2013-12-09 12:45:00,28.05,28.05,28.01,28.03,2600.0,28.05,28.05,28.01,28.03,2600.0
2013-12-09 12:50:00,28.01,28.01,28.0,28.01,5300.0,28.01,28.01,28.0,28.01,5300.0
2013-12-09 12:55:00,28.01,28.01,28.0,28.01,800.0,28.01,28.01,28.0,28.01,800.0
2013-12-09 13:00:00,28.01,28.01,28.0,28.0,7300.0,28.01,28.01,28.0,28.0,7300.0
2013-12-09 13:05:00,28.01,28.07,28.0,28.03,7000.0,28.01,28.07,28.0,28.03,7000.0
2013-12-09 13:10:00,28.03,28.11,28.03,28.11,3900.0,28.03,28.11,28.03,28.11,3900.0
2013-12-09 13:15:00,28.05,28.11,28.05,28.09,1000.0,28.05,28.11,28.05,28.09,1000.0
2013-12-09 13:20:00,28.07,28.09,28.0,28.0,5900.0,28.07,28.09,28.0,28.0,5900.0
2013-12-09 13:25:00,28.0,28.08,28.0,28.04,3200.0,28.0,28.08,28.0,28.04,3200.0
2013-12-09 13:30:00,28.04,28.06,28.0,28.05,6000.0,28.04,28.06,28.0,28.05,6000.0
2013-12-09 13:35:00,28.04,28.05,28.0,28.0,1100.0,28.04,28.05,28.0,28.0,1100.0
2013-12-09 13:40:00,28.0,28.01,28.0,28.0,1300.0,28.0,28.01,28.0,28.0,1300.0
2013-12-09 13:45:00,28.01,28.01,28.0,28.01,5600.0,28.01,28.01,28.0,28.01,5600.0
2013-12-09 13:50:00,28.01,28.03,28.0,28.01,10100.0,28.01,28.03,28.0,28.01,10100.0
2013-12-09 13:55:00,28.0,28.01,28.0,28.0,2700.0,28.0,28.01,28.0,28.0,2700.0
2013-12-09 14:00:00,28.01,28.01,28.0,28.0,3000.0,28.01,28.01,28.0,28.0,3000.0
2013-12-09 14:05:00,28.01,28.01,28.0,28.01,6000.0,28.01,28.01,28.0,28.01,6000.0
2013-12-09 14:10:00,28.01,28.01,28.0,28.0,2000.0,28.01,28.01,28.0,28.0,2000.0
2013-12-09 14:15:00,28.0,28.08,28.0,28.08,6500.0,28.0,28.08,28.0,28.08,6500.0
2013-12-09 14:20:00,28.07,28.08,28.03,28.05,11100.0,28.07,28.08,28.03,28.05,11100.0
2013-12-09 14:25:00,28.04,28.14,28.03,28.14,10100.0,28.04,28.14,28.03,28.14,10100.0
2013-12-09 14:30:00,28.15,28.16,28.03,28.05,11000.0,28.15,28.16,28.03,28.05,11000.0
2013-12-09 14:35:00,28.05,28.12,28.05,28.11,3000.0,28.05,28.12,28.05,28.11,3000.0
2013-12-09 14:40:00,28.11,28.12,28.07,28.12,4600.0,28.11,28.12,28.07,28.12,4600.0
2013-12-09 14:45:00,28.09,28.13,28.08,28.13,3800.0,28.09,28.13,28.08,28.13,3800.0
2013-12-09 14:50:00,28.12,28.12,28.08,28.08,5500.0,28.12,28.12,28.08,28.08,5500.0
2013-12-09 14:55:00,28.09,28.09,28.08,28.09,2300.0,28.09,28.09,28.08,28.09,2300.0
2013-12-09 15:00:00,28.09,28.1,28.08,28.09,4400.0,28.09,28.1,28.08,28.09,4400.0
2013-12-09 15:05:00,28.09,28.09,28.04,28.06,6100.0,28.09,28.09,28.04,28.06,6100.0
2013-12-09 15:10:00,28.05,28.1,28.05,28.07,7000.0,28.05,28.1,28.05,28.07,7000.0
2013-12-09 15:15:00,28.07,28.07,28.05,28.05,2700.0,28.07,28.07,28.05,28.05,2700.0
2013-12-09 15:20:00,28.05,28.06,27.94,27.95,11000.0,28.05,28.06,27.94,27.95,11000.0
2013-12-09 15:25:00,27.96,28.01,27.95,28.01,4500.0,27.96,28.01,27.95,28.01,4500.0
2013-12-09 15:30:00,27.99,28.0,27.97,27.98,8800.0,27.99,28.0,27.97,27.98,8800.0
2013-12-09 15:35:00,27.98,28.0,27.93,27.97,16600.0,27.98,28.0,27.93,27.97,16600.0
2013-12-09 15:40:00,27.96,28.0,27.96,28.0,8000.0,27.96,28.0,27.96,28.0,8000.0
2013-12-09 15:45:00,28.0,28.08,27.99,28.07,33500.0,28.0,28.08,27.99,28.07,33500.0
2013-12-09 15:50:00,28.05,28.15,27.99,28.15,26900.0,28.05,28.15,27.99,28.15,26900.0
2013-12-09 15:55:00,28.1,28.2,28.05,28.11,59500.0,28.1,28.2,28.05,28.11,59500.0
2013-12-10 09:30:00,24.22,25.91,21.54,22.5,92000.0,24.22,25.91,21.54,22.5,92000.0
2013-12-10 09:35:00,22.51,24.23,22.5,24.06,72400.0,22.51,24.23,22.5,24.06,72400.0
2013-12-10 09:40:00,24.23,24.23,23.82,23.86,198700.0,24.23,24.23,23.82,23.86,198700.0
2013-12-10 09:45:00,23.85,23.87,22.6,23.15,139600.0,23.85,23.87,22.6,23.15,139600.0
2013-12-10 09:50:00,23.23,23.29,22.81,23.01,134300.0,23.23,23.29,22.81,23.01,134300.0
2013-12-10 09:55:00,23.05,24.0,23.01,23.92,62900.0,23.05,24.0,23.01,23.92,62900.0
2013-12-10 10:00:00,23.95,24.16,23.41,23.6,74300.0,23.95,24.16,23.41,23.6,74300.0
2013-12-10 10:05:00,23.5,23.62,23.11,23.15,30400.0,23.5,23.62,23.11,23.15,30400.0
2013-12-10 10:10:00,23.24,23.48,23.2,23.25,31200.0,23.24,23.48,23.2,23.25,31200.0
2013-12-10 10:15:00,23.25,23.49,23.25,23.48,59500.0,23.25,23.49,23.25,23.48,59500.0
2013-12-10 10:20:00,23.45,23.61,23.4,23.5,130400.0,23.45,23.61,23.4,23.5,130400.0
2013-12-10 10:25:00,23.41,23.56,23.34,23.47,66800.0,23.41,23.56,23.34,23.47,66800.0
2013-12-10 10:30:00,23.47,23.88,23.47,23.88,52500.0,23.47,23.88,23.47,23.88,52500.0
2013-12-10 10:35:00,23.86,24.04,23.74,24.04,46900.0,23.86,24.04,23.74,24.04,46900.0
2013-12-10 10:40:00,24.04,24.12,23.6,23.98,57500.0,24.04,24.12,23.6,23.98,57500.0
2013-12-10 10:45:00,23.98,24.11,23.96,24.08,42900.0,23.98,24.11,23.96,24.08,42900.0
2013-12-10 10:50:00,24.08,24.33,24.05,24.32,55600.0,24.08,24.33,24.05,24.32,55600.0
2013-12-10 10:55:00,24.29,25.6,24.26,25.6,229400.0,24.29,25.6,24.26,25.6,229400.0
2013-12-10 11:00:00,25.47,26.19,25.19,25.5,173700.0,25.47,26.19,25.19,25.5,173700.0
2013-12-10 11:05:00,25.56,25.85,25.51,25.76,62800.0,25.56,25.85,25.51,25.76,62800.0
2013-12-10 11:10:00,25.69,25.85,25.53,25.6,81100.0,25.69,25.85,25.53,25.6,81100.0
2013-12-10 11:15:00,25.6,25.67,25.06,25.46,64700.0,25.6,25.67,25.06,25.46,64700.0
2013-12-10 11:20:00,25.45,26.0,25.45,25.87,45900.0,25.45,26.0,25.45,25.87,45900.0
2013-12-10 11:25:00,25.88,26.0,25.52,25.62,93000.0,25.88,26.0,25.52,25.62,93000.0
2013-12-10 11:30:00,25.77,25.82,25.53,25.74,19500.0,25.77,25.82,25.53,25.74,19500.0
2013-12-10 11:35:00,25.69,25.69,25.06,25.38,45700.0,25.69,25.69,25.06,25.38,45700.0
2013-12-10 11:40:00,25.39,25.75,25.34,25.52,21000.0,25.39,25.75,25.34,25.52,21000.0
2013-12-10 11:45:00,25.52,25.57,25.38,25.44,5400.0,25.52,25.57,25.38,25.44,5400.0
2013-12-10 11:50:00,25.44,25.57,25.39,25.4,24200.0,25.44,25.57,25.39,25.4,24200.0
2013-12-10 11:55:00,25.41,25.41,25.26,25.26,28600.0,25.41,25.41,25.26,25.26,28600.0
2013-12-10 12:00:00,25.26,25.26,25.02,25.16,40800.0,25.26,25.26,25.02,25.16,40800.0
2013-12-10 12:05:00,25.17,25.3,25.13,25.23,36000.0,25.17,25.3,25.13,25.23,36000.0
2013-12-10 12:10:00,25.23,25.23,25.02,25.03,11600.0,25.23,25.23,25.02,25.03,11600.0
2013-12-10 12:15:00,25.03,25.18,25.03,25.06,5700.0,25.03,25.18,25.03,25.06,5700.0
2013-12-10 12:20:00,25.04,25.1,25.03,25.08,5400.0,25.04,25.1,25.03,25.08,5400.0
2013-12-10 12:25:00,25.08,25.36,25.06,25.35,14400.0,25.08,25.36,25.06,25.35,14400.0
2013-12-10 12:30:00,25.36,25.36,25.23,25.27,3200.0,25.36,25.36,25.23,25.27,3200.0
2013-12-10 12:35:00,25.24,25.25,25.12,25.12,13000.0,25.24,25.25,25.12,25.12,13000.0
2013-12-10 12:40:00,25.08,25.09,24.86,24.86,23500.0,25.08,25.09,24.86,24.86,23500.0
2013-12-10 12:45:00,24.92,25.18,24.85,25.12,23300.0,24.92,25.18,24.85,25.12,23300.0
2013-12-10 12:50:00,25.18,25.25,25.12,25.18,16100.0,25.18,25.25,25.12,25.18,16100.0
2013-12-10 12:55:00,25.19,25.24,25.09,25.09,7300.0,25.19,25.24,25.09,25.09,7300.0
2013-12-10 13:00:00,25.17,25.2,25.07,25.12,10600.0,25.17,25.2,25.07,25.12,10600.0
2013-12-10 13:05:00,25.12,25.23,25.12,25.22,7400.0,25.12,25.23,25.12,25.22,7400.0
2013-12-10 13:10:00,25.22,25.65,25.22,25.51,13200.0,25.22,25.65,25.22,25.51,13200.0
2013-12-10 13:15:00,25.52,25.52,25.26,25.43,9900.0,25.52,25.52,25.26,25.43,9900.0
2013-12-10 13:20:00,25.44,25.44,25.25,25.27,9900.0,25.44,25.44,25.25,25.27,9900.0
2013-12-10 13:25:00,25.27,25.58,25.27,25.48,28200.0,25.27,25.58,25.27,25.48,28200.0
2013-12-10 13:30:00,25.48,25.48,25.29,25.45,22700.0,25.48,25.48,25.29,25.45,22700.0
2013-12-10 13:35:00,25.45,25.63,25.45,25.47,7500.0,25.45,25.63,25.45,25.47,7500.0
2013-12-10 13:40:00,25.48,25.5,25.43,25.45,4100.0,25.48,25.5,25.43,25.45,4100.0
2013-12-10 13:45:00,25.47,25.48,25.4,25.41,4600.0,25.47,25.48,25.4,25.41,4600.0
2013-12-10 13:50:00,25.41,25.41,25.26,25.26,4900.0,25.41,25.41,25.26,25.26,4900.0
2013-12-10 13:55:00,25.26,25.41,25.26,25.39,8900.0,25.26,25.41,25.26,25.39,8900.0
2013-12-10 14:00:00,25.39,25.39,25.31,25.31,2600.0,25.39,25.39,25.31,25.31,2600.0
2013-12-10 14:05:00,25.32,25.36,25.22,25.31,8700.0,25.32,25.36,25.22,25.31,8700.0
2013-12-10 14:10:00,25.32,25.32,25.23,25.23,3500.0,25.32,25.32,25.23,25.23,3500.0
2013-12-10 14:15:00,25.22,25.29,25.22,25.27,9600.0,25.22,25.29,25.22,25.27,9600.0
2013-12-10 14:20:00,25.27,25.4,25.27,25.4,2000.0,25.27,25.4,25.27,25.4,2000.0
2013-12-10 14:25:00,25.37,25.38,25.04,25.04,12200.0,25.37,25.38,25.04,25.04,12200.0
2013-12-10 14:30:00,25.07,25.37,25.07,25.36,7700.0,25.07,25.37,25.07,25.36,7700.0
2013-12-10 14:35:00,25.35,25.39,25.35,25.36,8400.0,25.35,25.39,25.35,25.36,8400.0
2013-12-10 14:40:00,25.35,25.36,25.1,25.16,6900.0,25.35,25.36,25.1,25.16,6900.0
2013-12-10 14:45:00,25.16,25.16,25.06,25.06,7500.0,25.16,25.16,25.06,25.06,7500.0
2013-12-10 14:50:00,25.03,25.21,25.02,25.13,8900.0,25.03,25.21,25.02,25.13,8900.0
2013-12-10 14:55:00,25.1,25.37,25.09,25.24,16300.0,25.1,25.37,25.09,25.24,16300.0
2013-12-10 15:00:00,25.31,25.43,25.24,25.43,13200.0,25.31,25.43,25.24,25.43,13200.0
2013-12-10 15:05:00,25.49,25.49,25.39,25.41,49100.0,25.49,25.49,25.39,25.41,49100.0
2013-12-10 15:10:00,25.41,25.49,25.34,25.45,15500.0,25.41,25.49,25.34,25.45,15500.0
2013-12-10 15:15:00,25.46,25.94,25.46,25.88,31400.0,25.46,25.94,25.46,25.88,31400.0
2013-12-10 15:20:00,25.87,25.88,25.71,25.71,28200.0,25.87,25.88,25.71,25.71,28200.0
2013-12-10 15:25:00,25.78,25.94,25.78,25.9,31800.0,25.78,25.94,25.78,25.9,31800.0
2013-12-10 15:30:00,25.9,26.14,25.89,26.0,34600.0,25.9,26.14,25.89,26.0,34600.0
2013-12-10 15:35:00,26.0,26.0,25.84,25.88,22300.0,26.0,26.0,25.84,25.88,22300.0
2013-12-10 15:40:00,25.88,26.0,25.8,25.8,43600.0,25.88,26.0,25.8,25.8,43600.0
2013-12-10 15:45:00,25.8,25.9,25.6,25.61,65200.0,25.8,25.9,25.6,25.61,65200.0
2013-12-10 15:50:00,25.61,25.79,25.43,25.75,49900.0,25.61,25.79,25.43,25.75,49900.0
2013-12-10 15:55:00,25.79,26.0,25.76,25.94,50100.0,25.79,26.0,25.76,25.94,50100.0
2013-12-11 09:30:00,26.18,26.48,25.97,26.11,17500.0,26.18,26.48,25.97,26.11,17500.0
2013-12-11 09:35:00,26.11,26.5,26.1,26.3,17100.0,26.11,26.5,26.1,26.3,17100.0
2013-12-11 09:40:00,26.35,26.42,26.33,26.38,4800.0,26.35,26.42,26.33,26.38,4800.0
2013-12-11 09:45:00,26.38,26.38,26.17,26.22,6400.0,26.38,26.38,26.17,26.22,6400.0
2013-12-11 09:50:00,26.21,26.34,26.18,26.29,18300.0,26.21,26.34,26.18,26.29,18300.0
2013-12-11 09:55:00,26.3,26.38,26.27,26.38,4700.0,26.3,26.38,26.27,26.38,4700.0
2013-12-11 10:00:00,26.36,26.46,26.36,26.37,12500.0,26.36,26.46,26.36,26.37,12500.0
2013-12-11 10:05:00,26.4,26.41,26.27,26.41,8800.0,26.4,26.41,26.27,26.41,8800.0
2013-12-11 10:10:00,26.41,26.48,26.36,26.37,6500.0,26.41,26.48,26.36,26.37,6500.0
2013-12-11 10:15:00,26.37,26.39,26.33,26.33,6500.0,26.37,26.39,26.33,26.33,6500.0
2013-12-11 10:20:00,26.33,26.4,26.29,26.4,4600.0,26.33,26.4,26.29,26.4,4600.0
2013-12-11 10:25:00,26.4,26.49,26.39,26.43,6300.0,26.4,26.49,26.39,26.43,6300.0
2013-12-11 10:30:00,26.44,26.45,26.41,26.44,36300.0,26.44,26.45,26.41,26.44,36300.0
2013-12-11 10:35:00,26.43,26.72,26.43,26.56,26900.0,26.43,26.72,26.43,26.56,26900.0
2013-12-11 10:40:00,26.6,26.73,26.6,26.65,12300.0,26.6,26.73,26.6,26.65,12300.0
2013-12-11 10:45:00,26.68,26.96,26.65,26.96,16200.0,26.68,26.96,26.65,26.96,16200.0
2013-12-11 10:50:00,26.98,27.0,26.81,26.9,21100.0,26.98,27.0,26.81,26.9,21100.0
2013-12-11 10:55:00,26.9,27.21,26.82,27.02,17400.0,26.9,27.21,26.82,27.02,17400.0
2013-12-11 11:00:00,27.06,27.54,27.05,27.43,37200.0,27.06,27.54,27.05,27.43,37200.0
2013-12-11 11:05:00,27.44,27.58,27.4,27.42,12300.0,27.44,27.58,27.4,27.42,12300.0
2013-12-11 11:10:00,27.39,27.44,27.26,27.27,13700.0,27.39,27.44,27.26,27.27,13700.0
2013-12-11 11:15:00,27.25,27.26,27.0,27.09,16800.0,27.25,27.26,27.0,27.09,16800.0
2013-12-11 11:20:00,27.1,27.2,27.1,27.16,6700.0,27.1,27.2,27.1,27.16,6700.0
2013-12-11 11:25:00,27.2,27.28,27.15,27.16,15500.0,27.2,27.28,27.15,27.16,15500.0
2013-12-11 11:30:00,27.19,27.2,26.87,26.87,11300.0,27.19,27.2,26.87,26.87,11300.0
2013-12-11 11:35:00,26.89,26.94,26.76,26.77,13000.0,26.89,26.94,26.76,26.77,13000.0
2013-12-11 11:40:00,26.83,26.94,26.78,26.86,45700.0,26.83,26.94,26.78,26.86,45700.0
2013-12-11 11:45:00,26.83,27.09,26.83,27.09,2100.0,26.83,27.09,26.83,27.09,2100.0
2013-12-11 11:50:00,27.17,27.53,27.08,27.48,27000.0,27.17,27.53,27.08,27.48,27000.0
2013-12-11 11:55:00,27.45,27.54,27.28,27.36,15900.0,27.45,27.54,27.28,27.36,15900.0
2013-12-11 12:00:00,27.35,27.35,26.83,27.06,17700.0,27.35,27.35,26.83,27.06,17700.0
2013-12-11 12:05:00,27.05,27.17,26.95,27.13,9000.0,27.05,27.17,26.95,27.13,9000.0
2013-12-11 12:10:00,27.15,27.31,27.11,27.27,6900.0,27.15,27.31,27.11,27.27,6900.0
2013-12-11 12:15:00,27.31,27.41,27.25,27.26,9900.0,27.31,27.41,27.25,27.26,9900.0
2013-12-11 12:20:00,27.26,27.26,26.97,27.0,20200.0,27.26,27.26,26.97,27.0,20200.0
2013-12-11 12:25:00,27.0,27.13,27.0,27.1,8000.0,27.0,27.13,27.0,27.1,8000.0
2013-12-11 12:30:00,27.13,27.15,27.06,27.06,9000.0,27.13,27.15,27.06,27.06,9000.0
2013-12-11 12:35:00,27.07,27.19,27.05,27.14,6200.0,27.07,27.19,27.05,27.14,6200.0
2013-12-11 12:40:00,27.1,27.19,27.1,27.16,5600.0,27.1,27.19,27.1,27.16,5600.0
2013-12-11 12:45:00,27.2,27.34,27.17,27.34,8300.0,27.2,27.34,27.17,27.34,8300.0
2013-12-11 12:50:00,27.33,27.43,27.28,27.31,6200.0,27.33,27.43,27.28,27.31,6200.0
2013-12-11 12:55:00,27.33,27.35,27.29,27.35,2300.0,27.33,27.35,27.29,27.35,2300.0
2013-12-11 13:00:00,27.37,27.47,27.35,27.37,8800.0,27.37,27.47,27.35,27.37,8800.0
2013-12-11 13:05:00,27.45,27.51,27.39,27.45,11000.0,27.45,27.51,27.39,27.45,11000.0
2013-12-11 13:10:00,27.45,27.7,27.33,27.42,12700.0,27.45,27.7,27.33,27.42,12700.0
2013-12-11 13:15:00,27.38,27.5,27.38,27.42,2600.0,27.38,27.5,27.38,27.42,2600.0
2013-12-11 13:20:00,27.46,27.59,27.36,27.36,16900.0,27.46,27.59,27.36,27.36,16900.0
2013-12-11 13:25:00,27.37,27.4,27.3,27.35,2800.0,27.37,27.4,27.3,27.35,2800.0
2013-12-11 13:30:00,27.34,27.65,27.34,27.65,7600.0,27.34,27.65,27.34,27.65,7600.0
2013-12-11 13:35:00,27.7,27.7,27.57,27.57,3000.0,27.7,27.7,27.57,27.57,3000.0
2013-12-11 13:40:00,27.6,27.7,27.57,27.57,10200.0,27.6,27.7,27.57,27.57,10200.0
2013-12-11 13:45:00,27.58,27.87,27.58,27.87,9800.0,27.58,27.87,27.58,27.87,9800.0
2013-12-11 13:50:00,27.83,27.88,27.78,27.84,10800.0,27.83,27.88,27.78,27.84,10800.0
2013-12-11 13:55:00,27.84,27.93,27.84,27.93,3700.0,27.84,27.93,27.84,27.93,3700.0
2013-12-11 14:00:00,27.93,27.93,27.73,27.82,9200.0,27.93,27.93,27.73,27.82,9200.0
2013-12-11 14:05:00,27.91,27.91,27.74,27.78,4700.0,27.91,27.91,27.74,27.78,4700.0
2013-12-11 14:10:00,27.81,27.86,27.79,27.79,4100.0,27.81,27.86,27.79,27.79,4100.0
2013-12-11 14:15:00,27.84,27.86,27.76,27.78,8100.0,27.84,27.86,27.76,27.78,8100.0
2013-12-11 14:20:00,27.81,27.92,27.77,27.84,7000.0,27.81,27.92,27.77,27.84,7000.0
2013-12-11 14:25:00,27.84,27.84,27.74,27.79,2400.0,27.84,27.84,27.74,27.79,2400.0
2013-12-11 14:30:00,27.79,27.81,27.78,27.81,8800.0,27.79,27.81,27.78,27.81,8800.0
2013-12-11 14:35:00,27.8,27.95,27.8,27.91,10300.0,27.8,27.95,27.8,27.91,10300.0
2013-12-11 14:40:00,27.92,27.95,27.91,27.95,8200.0,27.92,27.95,27.91,27.95,8200.0
2013-12-11 14:45:00,27.95,27.95,27.92,27.92,11000.0,27.95,27.95,27.92,27.92,11000.0
2013-12-11 14:50:00,27.95,27.95,27.83,27.84,19700.0,27.95,27.95,27.83,27.84,19700.0
2013-12-11 14:55:00,27.84,27.9,27.83,27.9,8500.0,27.84,27.9,27.83,27.9,8500.0
2013-12-11 15:00:00,27.9,27.9,27.88,27.89,10900.0,27.9,27.9,27.88,27.89,10900.0
2013-12-11 15:05:00,27.89,27.95,27.89,27.95,16300.0,27.89,27.95,27.89,27.95,16300.0
2013-12-11 15:10:00,27.94,27.95,27.94,27.95,7400.0,27.94,27.95,27.94,27.95,7400.0
2013-12-11 15:15:00,27.95,28.15,27.95,28.08,38200.0,27.95,28.15,27.95,28.08,38200.0
2013-12-11 15:20:00,28.08,28.2,28.07,28.2,6700.0,28.08,28.2,28.07,28.2,6700.0
2013-12-11 15:25:00,28.2,28.2,28.1,28.19,11800.0,28.2,28.2,28.1,28.19,11800.0
2013-12-11 15:30:00,28.19,28.2,28.15,28.2,15300.0,28.19,28.2,28.15,28.2,15300.0
2013-12-11 15:35:00,28.19,28.2,28.14,28.16,5700.0,28.19,28.2,28.14,28.16,5700.0
2013-12-11 15:40:00,28.16,28.16,28.0,28.06,15100.0,28.16,28.16,28.0,28.06,15100.0
2013-12-11 15:45:00,28.05,28.13,28.0,28.13,9500.0,28.05,28.13,28.0,28.13,9500.0
2013-12-11 15:50:00,28.12,28.15,28.07,28.07,15700.0,28.12,28.15,28.07,28.07,15700.0
2013-12-11 15:55:00,28.08,28.11,28.02,28.11,18700.0,28.08,28.11,28.02,28.11,18700.0
2013-12-12 09:30:00,28.16,28.39,27.92,28.35,1600.0,28.16,28.39,27.92,28.35,1600.0
2013-12-12 09:35:00,28.2,28.2,28.08,28.16,700.0,28.2,28.2,28.08,28.16,700.0
2013-12-12 09:40:00,28.03,28.2,28.03,28.2,1200.0,28.03,28.2,28.03,28.2,1200.0
2013-12-12 09:45:00,28.2,28.62,28.2,28.62,4300.0,28.2,28.62,28.2,28.62,4300.0
2013-12-12 09:50:00,28.56,28.59,28.12,28.12,12500.0,28.56,28.59,28.12,28.12,12500.0
2013-12-12 09:55:00,28.08,28.08,27.76,28.0,5400.0,28.08,28.08,27.76,28.0,5400.0
2013-12-12 10:00:00,28.05,28.15,28.03,28.15,1300.0,28.05,28.15,28.03,28.15,1300.0
2013-12-12 10:05:00,28.12,28.24,28.02,28.02,4600.0,28.12,28.24,28.02,28.02,4600.0
2013-12-12 10:10:00,28.01,28.11,27.97,27.99,1100.0,28.01,28.11,27.97,27.99,1100.0
2013-12-12 10:15:00,28.06,28.08,27.98,28.02,2000.0,28.06,28.08,27.98,28.02,2000.0
2013-12-12 10:20:00,28.06,28.14,28.06,28.14,2900.0,28.06,28.14,28.06,28.14,2900.0
2013-12-12 10:25:00,28.08,28.1,28.04,28.08,2000.0,28.08,28.1,28.04,28.08,2000.0
2013-12-12 10:30:00,28.1,28.12,28.05,28.09,1900.0,28.1,28.12,28.05,28.09,1900.0
2013-12-12 10:35:00,28.1,28.17,28.09,28.17,1800.0,28.1,28.17,28.09,28.17,1800.0
2013-12-12 10:40:00,28.19,28.2,28.12,28.2,10400.0,28.19,28.2,28.12,28.2,10400.0
2013-12-12 10:45:00,28.19,28.19,28.15,28.17,500.0,28.19,28.19,28.15,28.17,500.0
2013-12-12 10:50:00,28.19,28.19,28.1,28.13,3600.0,28.19,28.19,28.1,28.13,3600.0
2013-12-12 10:55:00,28.13,28.14,28.12,28.14,400.0,28.13,28.14,28.12,28.14,400.0
2013-12-12 11:00:00,28.12,28.17,28.12,28.16,1700.0,28.12,28.17,28.12,28.16,1700.0
2013-12-12 11:05:00,28.19,28.2,28.14,28.14,7300.0,28.19,28.2,28.14,28.14,7300.0
2013-12-12 11:10:00,28.14,28.15,28.05,28.09,2700.0,28.14,28.15,28.05,28.09,2700.0
2013-12-12 11:15:00,28.03,28.06,28.03,28.03,2000.0,28.03,28.06,28.03,28.03,2000.0
2013-12-12 11:20:00,28.03,28.05,27.96,27.96,7500.0,28.03,28.05,27.96,27.96,7500.0
2013-12-12 11:25:00,27.96,27.96,27.79,27.79,3700.0,27.96,27.96,27.79,27.79,3700.0
2013-12-12 11:30:00,27.84,27.93,27.77,27.92,3000.0,27.84,27.93,27.77,27.92,3000.0
2013-12-12 11:35:00,27.96,28.11,27.96,28.11,1500.0,27.96,28.11,27.96,28.11,1500.0
2013-12-12 11:40:00,28.12,28.17,28.07,28.17,600.0,28.12,28.17,28.07,28.17,600.0
2013-12-12 11:45:00,28.17,28.17,28.06,28.06,3300.0,28.17,28.17,28.06,28.06,3300.0
2013-12-12 11:50:00,28.09,28.12,28.09,28.11,400.0,28.09,28.12,28.09,28.11,400.0
2013-12-12 11:55:00,28.12,28.14,28.09,28.1,1700.0,28.12,28.14,28.09,28.1,1700.0
2013-12-12 12:00:00,28.14,28.18,28.13,28.13,800.0,28.14,28.18,28.13,28.13,800.0
2013-12-12 12:05:00,28.13,28.15,28.07,28.12,2700.0,28.13,28.15,28.07,28.12,2700.0
2013-12-12 12:10:00,28.12,28.2,28.09,28.2,2200.0,28.12,28.2,28.09,28.2,2200.0
2013-12-12 12:15:00,28.2,28.2,28.14,28.14,4100.0,28.2,28.2,28.14,28.14,4100.0
2013-12-12 12:20:00,28.14,28.15,28.14,28.14,800.0,28.14,28.15,28.14,28.14,800.0
2013-12-12 12:25:00,28.14,28.19,28.14,28.19,700.0,28.14,28.19,28.14,28.19,700.0
2013-12-12 12:30:00,28.2,28.2,28.16,28.16,2500.0,28.2,28.2,28.16,28.16,2500.0
2013-12-12 12:35:00,28.18,28.18,28.16,28.17,1300.0,28.18,28.18,28.16,28.17,1300.0
2013-12-12 12:40:00,28.16,28.18,28.09,28.1,13800.0,28.16,28.18,28.09,28.1,13800.0
2013-12-12 12:45:00,28.11,28.14,27.99,28.0,2400.0,28.11,28.14,27.99,28.0,2400.0
2013-12-12 12:50:00,27.99,28.0,27.99,28.0,1100.0,27.99,28.0,27.99,28.0,1100.0
2013-12-12 12:55:00,27.99,28.12,27.99,28.1,3200.0,27.99,28.12,27.99,28.1,3200.0
2013-12-12 13:00:00,28.11,28.15,28.11,28.15,900.0,28.11,28.15,28.11,28.15,900.0
2013-12-12 13:05:00,28.11,28.13,28.1,28.12,1500.0,28.11,28.13,28.1,28.12,1500.0
2013-12-12 13:10:00,28.1,28.11,27.99,28.02,3900.0,28.1,28.11,27.99,28.02,3900.0
2013-12-12 13:15:00,28.01,28.02,27.97,27.97,1100.0,28.01,28.02,27.97,27.97,1100.0
2013-12-12 13:20:00,27.97,28.05,27.94,27.94,4700.0,27.97,28.05,27.94,27.94,4700.0
2013-12-12 13:25:00,27.94,27.94,27.8,27.8,1600.0,27.94,27.94,27.8,27.8,1600.0
2013-12-12 13:30:00,27.83,27.83,27.8,27.8,2300.0,27.83,27.83,27.8,27.8,2300.0
2013-12-12 13:35:00,27.8,27.82,27.8,27.82,3800.0,27.8,27.82,27.8,27.82,3800.0
2013-12-12 13:40:00,27.8,27.88,27.8,27.84,6800.0,27.8,27.88,27.8,27.84,6800.0
2013-12-12 13:45:00,27.85,27.85,27.59,27.59,17500.0,27.85,27.85,27.59,27.59,17500.0
2013-12-12 13:50:00,27.58,27.58,27.4,27.45,5700.0,27.58,27.58,27.4,27.45,5700.0
2013-12-12 13:55:00,27.46,27.51,27.46,27.46,2600.0,27.46,27.51,27.46,27.46,2600.0
2013-12-12 14:00:00,27.48,27.53,27.44,27.51,10400.0,27.48,27.53,27.44,27.51,10400.0
2013-12-12 14:05:00,27.47,27.48,27.44,27.47,2600.0,27.47,27.48,27.44,27.47,2600.0
2013-12-12 14:10:00,27.56,27.59,27.51,27.51,11500.0,27.56,27.59,27.51,27.51,11500.0
2013-12-12 14:15:00,27.51,27.51,27.39,27.39,1300.0,27.51,27.51,27.39,27.39,1300.0
2013-12-12 14:20:00,27.41,27.43,27.4,27.43,2500.0,27.41,27.43,27.4,27.43,2500.0
2013-12-12 14:25:00,27.45,27.52,27.43,27.49,2700.0,27.45,27.52,27.43,27.49,2700.0
2013-12-12 14:30:00,27.52,27.58,27.49,27.54,5600.0,27.52,27.58,27.49,27.54,5600.0
2013-12-12 14:35:00,27.55,27.62,27.51,27.62,7500.0,27.55,27.62,27.51,27.62,7500.0
2013-12-12 14:40:00,27.62,27.82,27.57,27.66,8300.0,27.62,27.82,27.57,27.66,8300.0
2013-12-12 14:45:00,27.6,27.68,27.56,27.62,4200.0,27.6,27.68,27.56,27.62,4200.0
2013-12-12 14:50:00,27.6,27.68,27.59,27.67,5400.0,27.6,27.68,27.59,27.67,5400.0
2013-12-12 14:55:00,27.64,27.89,27.61,27.8,8300.0,27.64,27.89,27.61,27.8,8300.0
2013-12-12 15:00:00,27.84,27.91,27.68,27.68,6500.0,27.84,27.91,27.68,27.68,6500.0
2013-12-12 15:05:00,27.67,27.71,27.59,27.64,6700.0,27.67,27.71,27.59,27.64,6700.0
2013-12-12 15:10:00,27.61,27.67,27.55,27.56,9700.0,27.61,27.67,27.55,27.56,9700.0
2013-12-12 15:15:00,27.57,27.61,27.44,27.49,7500.0,27.57,27.61,27.44,27.49,7500.0
2013-12-12 15:20:00,27.5,27.51,27.34,27.39,15200.0,27.5,27.51,27.34,27.39,15200.0
2013-12-12 15:25:00,27.4,27.5,27.34,27.49,36500.0,27.4,27.5,27.34,27.49,36500.0
2013-12-12 15:30:00,27.46,27.51,27.43,27.45,8800.0,27.46,27.51,27.43,27.45,8800.0
2013-12-12 15:35:00,27.45,27.46,27.39,27.41,7500.0,27.45,27.46,27.39,27.41,7500.0
2013-12-12 15:40:00,27.4,27.47,27.4,27.45,10600.0,27.4,27.47,27.4,27.45,10600.0
2013-12-12 15:45:00,27.46,27.47,27.33,27.37,14300.0,27.46,27.47,27.33,27.37,14300.0
2013-12-12 15:50:00,27.37,27.42,27.28,27.3,13700.0,27.37,27.42,27.28,27.3,13700.0
2013-12-12 15:55:00,27.28,27.3,27.18,27.25,56300.0,27.28,27.3,27.18,27.25,56300.0
2013-12-13 09:30:00,27.35,27.35,26.71,27.33,3500.0,27.35,27.35,26.71,27.33,3500.0
2013-12-13 09:35:00,26.79,27.3,26.79,27.24,2600.0,26.79,27.3,26.79,27.24,2600.0
2013-12-13 09:40:00,27.2,27.25,27.2,27.25,700.0,27.2,27.25,27.2,27.25,700.0
2013-12-13 09:45:00,27.25,27.25,26.92,27.09,3300.0,27.25,27.25,26.92,27.09,3300.0
2013-12-13 09:50:00,27.06,27.07,26.85,27.05,1400.0,27.06,27.07,26.85,27.05,1400.0
2013-12-13 09:55:00,26.86,27.1,26.86,27.1,4200.0,26.86,27.1,26.86,27.1,4200.0
2013-12-13 10:00:00,27.05,27.21,27.05,27.21,1900.0,27.05,27.21,27.05,27.21,1900.0
2013-12-13 10:05:00,27.27,27.33,27.08,27.13,54000.0,27.27,27.33,27.08,27.13,54000.0
2013-12-13 10:10:00,27.08,27.19,27.08,27.12,2200.0,27.08,27.19,27.08,27.12,2200.0
2013-12-13 10:15:00,27.1,27.19,27.08,27.1,29500.0,27.1,27.19,27.08,27.1,29500.0
2013-12-13 10:20:00,27.12,27.35,27.09,27.29,3400.0,27.12,27.35,27.09,27.29,3400.0
2013-12-13 10:25:00,27.29,27.41,27.1,27.25,4500.0,27.29,27.41,27.1,27.25,4500.0
2013-12-13 10:30:00,27.25,27.25,27.15,27.17,4200.0,27.25,27.25,27.15,27.17,4200.0
2013-12-13 10:35:00,27.15,27.19,27.07,27.08,7100.0,27.15,27.19,27.07,27.08,7100.0
2013-12-13 10:40:00,27.08,27.09,26.98,26.98,6000.0,27.08,27.09,26.98,26.98,6000.0
2013-12-13 10:45:00,26.98,26.99,26.68,26.68,6400.0,26.98,26.99,26.68,26.68,6400.0
2013-12-13 10:50:00,26.7,26.72,26.47,26.7,16400.0,26.7,26.72,26.47,26.7,16400.0
2013-12-13 10:55:00,26.7,26.95,26.67,26.95,5100.0,26.7,26.95,26.67,26.95,5100.0
2013-12-13 11:00:00,26.94,26.97,26.91,26.93,8100.0,26.94,26.97,26.91,26.93,8100.0
2013-12-13 11:05:00,26.9,26.98,26.89,26.98,5700.0,26.9,26.98,26.89,26.98,5700.0
2013-12-13 11:10:00,27.0,27.12,26.88,26.92,12500.0,27.0,27.12,26.88,26.92,12500.0
2013-12-13 11:15:00,26.88,26.95,26.88,26.93,6400.0,26.88,26.95,26.88,26.93,6400.0
2013-12-13 11:20:00,26.95,26.99,26.76,26.98,16100.0,26.95,26.99,26.76,26.98,16100.0
2013-12-13 11:25:00,27.0,27.0,26.99,26.99,3100.0,27.0,27.0,26.99,26.99,3100.0
2013-12-13 11:30:00,26.99,27.05,26.99,27.05,800.0,26.99,27.05,26.99,27.05,800.0
2013-12-13 11:35:00,27.03,27.15,27.03,27.12,2200.0,27.03,27.15,27.03,27.12,2200.0
2013-12-13 11:40:00,27.16,27.26,27.16,27.26,2400.0,27.16,27.26,27.16,27.26,2400.0
2013-12-13 11:45:00,27.31,27.53,27.31,27.53,4400.0,27.31,27.53,27.31,27.53,4400.0
2013-12-13 11:50:00,27.52,27.63,27.5,27.54,31000.0,27.52,27.63,27.5,27.54,31000.0
2013-12-13 11:55:00,27.57,27.59,27.5,27.5,3700.0,27.57,27.59,27.5,27.5,3700.0
2013-12-13 12:00:00,27.49,27.49,27.49,27.49,1700.0,27.49,27.49,27.49,27.49,1700.0
2013-12-13 12:05:00,27.49,27.56,27.49,27.56,2700.0,27.49,27.56,27.49,27.56,2700.0
2013-12-13 12:10:00,27.59,27.71,27.59,27.65,3900.0,27.59,27.71,27.59,27.65,3900.0
2013-12-13 12:15:00,27.65,27.67,27.5,27.5,3800.0,27.65,27.67,27.5,27.5,3800.0
2013-12-13 12:20:00,27.52,27.53,27.5,27.52,3000.0,27.52,27.53,27.5,27.52,3000.0
2013-12-13 12:25:00,27.52,27.61,27.52,27.52,8800.0,27.52,27.61,27.52,27.52,8800.0
2013-12-13 12:30:00,27.54,27.54,27.41,27.47,5000.0,27.54,27.54,27.41,27.47,5000.0
2013-12-13 12:35:00,27.5,27.5,27.47,27.47,2500.0,27.5,27.5,27.47,27.47,2500.0
2013-12-13 12:40:00,27.49,27.55,27.49,27.55,2100.0,27.49,27.55,27.49,27.55,2100.0
2013-12-13 12:45:00,27.54,27.57,27.53,27.57,1300.0,27.54,27.57,27.53,27.57,1300.0
2013-12-13 12:50:00,27.57,27.62,27.57,27.59,3700.0,27.57,27.62,27.57,27.59,3700.0
2013-12-13 12:55:00,27.58,27.59,27.51,27.51,1800.0,27.58,27.59,27.51,27.51,1800.0
2013-12-13 13:00:00,27.5,27.53,27.46,27.53,2600.0,27.5,27.53,27.46,27.53,2600.0
2013-12-13 13:05:00,27.55,27.62,27.55,27.61,900.0,27.55,27.62,27.55,27.61,900.0
2013-12-13 13:10:00,27.6,27.61,27.5,27.55,3900.0,27.6,27.61,27.5,27.55,3900.0
2013-12-13 13:15:00,27.53,27.53,27.48,27.52,800.0,27.53,27.53,27.48,27.52,800.0
2013-12-13 13:20:00,27.49,27.5,27.46,27.48,2100.0,27.49,27.5,27.46,27.48,2100.0
2013-12-13 13:25:00,27.46,27.47,27.38,27.4,2700.0,27.46,27.47,27.38,27.4,2700.0
2013-12-13 13:30:00,27.4,27.4,27.27,27.34,3000.0,27.4,27.4,27.27,27.34,3000.0
2013-12-13 13:35:00,27.36,27.41,27.33,27.4,3500.0,27.36,27.41,27.33,27.4,3500.0
2013-12-13 13:40:00,27.4,27.45,27.4,27.41,3300.0,27.4,27.45,27.4,27.41,3300.0
2013-12-13 13:45:00,27.42,27.47,27.4,27.47,2900.0,27.42,27.47,27.4,27.47,2900.0
2013-12-13 13:50:00,27.44,27.54,27.44,27.54,1200.0,27.44,27.54,27.44,27.54,1200.0
2013-12-13 13:55:00,27.52,27.53,27.49,27.52,5000.0,27.52,27.53,27.49,27.52,5000.0
2013-12-13 14:00:00,27.52,27.52,27.42,27.46,7100.0,27.52,27.52,27.42,27.46,7100.0
2013-12-13 14:05:00,27.46,27.46,27.39,27.45,1800.0,27.46,27.46,27.39,27.45,1800.0
2013-12-13 14:10:00,27.45,27.53,27.45,27.5,7500.0,27.45,27.53,27.45,27.5,7500.0
2013-12-13 14:15:00,27.5,27.5,27.49,27.5,2000.0,27.5,27.5,27.49,27.5,2000.0
2013-12-13 14:20:00,27.5,27.5,27.49,27.5,1900.0,27.5,27.5,27.49,27.5,1900.0
2013-12-13 14:25:00,27.5,27.5,27.5,27.5,2600.0,27.5,27.5,27.5,27.5,2600.0
2013-12-13 14:30:00,27.5,27.5,27.46,27.47,8600.0,27.5,27.5,27.46,27.47,8600.0
2013-12-13 14:35:00,27.46,27.5,27.46,27.5,3300.0,27.46,27.5,27.46,27.5,3300.0
2013-12-13 14:40:00,27.5,27.51,27.47,27.47,7200.0,27.5,27.51,27.47,27.47,7200.0
2013-12-13 14:45:00,27.47,27.5,27.47,27.5,1800.0,27.47,27.5,27.47,27.5,1800.0
2013-12-13 14:50:00,27.5,27.5,27.46,27.48,4800.0,27.5,27.5,27.46,27.48,4800.0
2013-12-13 14:55:00,27.48,27.48,27.46,27.48,2200.0,27.48,27.48,27.46,27.48,2200.0
2013-12-13 15:00:00,27.49,27.49,27.43,27.44,5400.0,27.49,27.49,27.43,27.44,5400.0
2013-12-13 15:05:00,27.43,27.45,27.42,27.44,3500.0,27.43,27.45,27.42,27.44,3500.0
2013-12-13 15:10:00,27.44,27.52,27.44,27.52,6000.0,27.44,27.52,27.44,27.52,6000.0
2013-12-13 15:15:00,27.51,27.55,27.47,27.47,6000.0,27.51,27.55,27.47,27.47,6000.0
2013-12-13 15:20:00,27.47,27.47,27.43,27.43,2300.0,27.47,27.47,27.43,27.43,2300.0
2013-12-13 15:25:00,27.43,27.45,27.43,27.44,4700.0,27.43,27.45,27.43,27.44,4700.0
2013-12-13 15:30:00,27.44,27.45,27.4,27.4,4700.0,27.44,27.45,27.4,27.4,4700.0
2013-12-13 15:35:00,27.4,27.4,27.3,27.31,6600.0,27.4,27.4,27.3,27.31,6600.0
2013-12-13 15:40:00,27.31,27.34,27.29,27.3,7400.0,27.31,27.34,27.29,27.3,7400.0
2013-12-13 15:45:00,27.35,27.35,27.27,27.3,4100.0,27.35,27.35,27.27,27.3,4100.0
2013-12-13 15:50:00,27.3,27.32,27.29,27.3,7000.0,27.3,27.32,27.29,27.3,7000.0
2013-12-13 15:55:00,27.31,27.34,27.25,27.33,12400.0,27.31,27.34,27.25,27.33,12400.0
2013-12-16 09:30:00,27.2,27.26,26.61,27.2,3000.0,27.2,27.26,26.61,27.2,3000.0
2013-12-16 09:35:00,27.24,27.24,26.8,26.84,800.0,27.24,27.24,26.8,26.84,800.0
2013-12-16 09:40:00,27.02,27.26,26.85,27.26,2300.0,27.02,27.26,26.85,27.26,2300.0
2013-12-16 09:45:00,27.27,27.34,27.2,27.3,700.0,27.27,27.34,27.2,27.3,700.0
2013-12-16 09:50:00,27.32,27.32,27.2,27.31,1600.0,27.32,27.32,27.2,27.31,1600.0
2013-12-16 09:55:00,27.31,27.31,27.2,27.2,2100.0,27.31,27.31,27.2,27.2,2100.0
2013-12-16 10:00:00,27.22,27.31,27.21,27.31,2100.0,27.22,27.31,27.21,27.31,2100.0
2013-12-16 10:05:00,27.27,27.35,27.26,27.35,4000.0,27.27,27.35,27.26,27.35,4000.0
2013-12-16 10:10:00,27.33,27.35,27.23,27.23,9600.0,27.33,27.35,27.23,27.23,9600.0
2013-12-16 10:15:00,27.23,27.23,27.13,27.16,4900.0,27.23,27.23,27.13,27.16,4900.0
2013-12-16 10:20:00,27.16,27.24,27.12,27.18,8700.0,27.16,27.24,27.12,27.18,8700.0
2013-12-16 10:25:00,27.24,27.24,27.16,27.24,1600.0,27.24,27.24,27.16,27.24,1600.0
2013-12-16 10:30:00,27.17,27.36,27.17,27.36,5000.0,27.17,27.36,27.17,27.36,5000.0
2013-12-16 10:35:00,27.33,27.51,27.33,27.5,1900.0,27.33,27.51,27.33,27.5,1900.0
2013-12-16 10:40:00,27.5,27.5,27.4,27.43,5200.0,27.5,27.5,27.4,27.43,5200.0
2013-12-16 10:45:00,27.45,27.47,27.4,27.47,3300.0,27.45,27.47,27.4,27.47,3300.0
2013-12-16 10:50:00,27.46,27.64,27.46,27.64,9000.0,27.46,27.64,27.46,27.64,9000.0
2013-12-16 10:55:00,27.64,27.72,27.63,27.66,5400.0,27.64,27.72,27.63,27.66,5400.0
2013-12-16 11:00:00,27.65,27.65,27.58,27.58,3900.0,27.65,27.65,27.58,27.58,3900.0
2013-12-16 11:05:00,27.55,27.67,27.55,27.67,2100.0,27.55,27.67,27.55,27.67,2100.0
2013-12-16 11:10:00,27.7,27.93,27.7,27.9,5300.0,27.7,27.93,27.7,27.9,5300.0
2013-12-16 11:15:00,27.87,27.96,27.87,27.96,4500.0,27.87,27.96,27.87,27.96,4500.0
2013-12-16 11:20:00,27.99,28.11,27.96,28.06,6900.0,27.99,28.11,27.96,28.06,6900.0
2013-12-16 11:25:00,28.07,28.1,28.04,28.07,2700.0,28.07,28.1,28.04,28.07,2700.0
2013-12-16 11:30:00,28.07,28.18,28.05,28.18,4200.0,28.07,28.18,28.05,28.18,4200.0
2013-12-16 11:35:00,28.17,28.2,28.11,28.14,6300.0,28.17,28.2,28.11,28.14,6300.0
2013-12-16 11:40:00,28.14,28.2,28.14,28.19,2200.0,28.14,28.2,28.14,28.19,2200.0
2013-12-16 11:45:00,28.19,28.25,28.19,28.25,6300.0,28.19,28.25,28.19,28.25,6300.0
2013-12-16 11:50:00,28.25,28.25,28.24,28.24,5200.0,28.25,28.25,28.24,28.24,5200.0
2013-12-16 11:55:00,28.25,28.25,28.25,28.25,2100.0,28.25,28.25,28.25,28.25,2100.0
2013-12-16 12:00:00,28.25,28.25,28.0,28.0,9500.0,28.25,28.25,28.0,28.0,9500.0
2013-12-16 12:05:00,28.03,28.03,27.96,27.99,4000.0,28.03,28.03,27.96,27.99,4000.0
2013-12-16 12:10:00,28.0,28.01,28.0,28.01,600.0,28.0,28.01,28.0,28.01,600.0
2013-12-16 12:15:00,28.01,28.12,28.0,28.12,4300.0,28.01,28.12,28.0,28.12,4300.0
2013-12-16 12:20:00,28.11,28.14,28.1,28.11,4500.0,28.11,28.14,28.1,28.11,4500.0
2013-12-16 12:25:00,28.12,28.16,28.11,28.11,2900.0,28.12,28.16,28.11,28.11,2900.0
2013-12-16 12:30:00,28.13,28.16,28.11,28.16,2900.0,28.13,28.16,28.11,28.16,2900.0
2013-12-16 12:35:00,28.16,28.25,28.16,28.23,8300.0,28.16,28.25,28.16,28.23,8300.0
2013-12-16 12:40:00,28.18,28.24,28.16,28.2,4600.0,28.18,28.24,28.16,28.2,4600.0
2013-12-16 12:45:00,28.19,28.23,28.11,28.22,2400.0,28.19,28.23,28.11,28.22,2400.0
2013-12-16 12:50:00,28.24,28.3,28.24,28.29,5300.0,28.24,28.3,28.24,28.29,5300.0
2013-12-16 12:55:00,28.3,28.3,28.28,28.28,2100.0,28.3,28.3,28.28,28.28,2100.0
2013-12-16 13:00:00,28.26,28.28,28.18,28.26,3800.0,28.26,28.28,28.18,28.26,3800.0
2013-12-16 13:05:00,28.26,28.27,28.23,28.27,1700.0,28.26,28.27,28.23,28.27,1700.0
2013-12-16 13:10:00,28.27,28.3,28.26,28.3,1600.0,28.27,28.3,28.26,28.3,1600.0
2013-12-16 13:15:00,28.3,28.3,28.29,28.3,3200.0,28.3,28.3,28.29,28.3,3200.0
2013-12-16 13:20:00,28.3,28.3,28.29,28.3,4100.0,28.3,28.3,28.29,28.3,4100.0
2013-12-16 13:25:00,28.3,28.3,28.23,28.28,9400.0,28.3,28.3,28.23,28.28,9400.0
2013-12-16 13:30:00,28.27,28.27,28.25,28.26,1400.0,28.27,28.27,28.25,28.26,1400.0
2013-12-16 13:35:00,28.25,28.26,28.25,28.26,1400.0,28.25,28.26,28.25,28.26,1400.0
2013-12-16 13:40:00,28.26,28.27,28.25,28.26,2000.0,28.26,28.27,28.25,28.26,2000.0
2013-12-16 13:45:00,28.26,28.29,28.26,28.29,1900.0,28.26,28.29,28.26,28.29,1900.0
2013-12-16 13:50:00,28.29,28.34,28.23,28.34,8800.0,28.29,28.34,28.23,28.34,8800.0
2013-12-16 13:55:00,28.35,28.35,28.35,28.35,2400.0,28.35,28.35,28.35,28.35,2400.0
2013-12-16 14:00:00,28.35,28.35,28.34,28.35,4500.0,28.35,28.35,28.34,28.35,4500.0
2013-12-16 14:05:00,28.35,28.36,28.33,28.35,8900.0,28.35,28.36,28.33,28.35,8900.0
2013-12-16 14:10:00,28.35,28.35,28.35,28.35,1800.0,28.35,28.35,28.35,28.35,1800.0
2013-12-16 14:15:00,28.35,28.55,28.35,28.5,14500.0,28.35,28.55,28.35,28.5,14500.0
2013-12-16 14:20:00,28.49,28.56,28.48,28.56,4300.0,28.49,28.56,28.48,28.56,4300.0
2013-12-16 14:25:00,28.55,28.63,28.55,28.63,3700.0,28.55,28.63,28.55,28.63,3700.0
2013-12-16 14:30:00,28.63,28.69,28.63,28.67,7100.0,28.63,28.69,28.63,28.67,7100.0
2013-12-16 14:35:00,28.66,28.67,28.63,28.65,4800.0,28.66,28.67,28.63,28.65,4800.0
2013-12-16 14:40:00,28.65,28.65,28.64,28.64,2800.0,28.65,28.65,28.64,28.64,2800.0
2013-12-16 14:45:00,28.65,28.65,28.54,28.55,6900.0,28.65,28.65,28.54,28.55,6900.0
2013-12-16 14:50:00,28.55,28.65,28.55,28.65,4000.0,28.55,28.65,28.55,28.65,4000.0
2013-12-16 14:55:00,28.65,28.74,28.65,28.74,8600.0,28.65,28.74,28.65,28.74,8600.0
2013-12-16 15:00:00,28.73,28.83,28.71,28.75,14000.0,28.73,28.83,28.71,28.75,14000.0
2013-12-16 15:05:00,28.74,28.75,28.67,28.67,3900.0,28.74,28.75,28.67,28.67,3900.0
2013-12-16 15:10:00,28.68,28.69,28.64,28.65,5500.0,28.68,28.69,28.64,28.65,5500.0
2013-12-16 15:15:00,28.65,28.8,28.65,28.8,5700.0,28.65,28.8,28.65,28.8,5700.0
2013-12-16 15:20:00,28.81,28.87,28.8,28.87,5400.0,28.81,28.87,28.8,28.87,5400.0
2013-12-16 15:25:00,28.85,28.94,28.85,28.92,6700.0,28.85,28.94,28.85,28.92,6700.0
2013-12-16 15:30:00,28.93,28.93,28.82,28.82,4800.0,28.93,28.93,28.82,28.82,4800.0
2013-12-16 15:35:00,28.8,28.88,28.8,28.8,8900.0,28.8,28.88,28.8,28.8,8900.0
2013-12-16 15:40:00,28.84,28.9,28.79,28.9,6400.0,28.84,28.9,28.79,28.9,6400.0
2013-12-16 15:45:00,28.89,29.0,28.87,28.97,9400.0,28.89,29.0,28.87,28.97,9400.0
2013-12-16 15:50:00,28.99,28.99,28.85,28.89,15300.0,28.99,28.99,28.85,28.89,15300.0
2013-12-16 15:55:00,28.89,28.95,28.88,28.92,24900.0,28.89,28.95,28.88,28.92,24900.0
2013-12-17 09:30:00,28.76,28.76,28.17,28.26,4700.0,28.76,28.76,28.17,28.26,4700.0
2013-12-17 09:35:00,28.64,28.64,28.34,28.36,300.0,28.64,28.64,28.34,28.36,300.0
2013-12-17 09:40:00,28.39,28.62,28.39,28.56,3200.0,28.39,28.62,28.39,28.56,3200.0
2013-12-17 09:45:00,28.69,28.69,28.53,28.64,12700.0,28.69,28.69,28.53,28.64,12700.0
2013-12-17 09:50:00,28.56,28.62,28.51,28.58,2200.0,28.56,28.62,28.51,28.58,2200.0
2013-12-17 09:55:00,28.54,28.65,28.45,28.57,8700.0,28.54,28.65,28.45,28.57,8700.0
2013-12-17 10:00:00,28.43,28.53,28.43,28.44,8500.0,28.43,28.53,28.43,28.44,8500.0
2013-12-17 10:05:00,28.41,28.44,28.36,28.44,3100.0,28.41,28.44,28.36,28.44,3100.0
2013-12-17 10:10:00,28.44,28.49,28.39,28.4,5400.0,28.44,28.49,28.39,28.4,5400.0
2013-12-17 10:15:00,28.4,28.4,28.33,28.33,900.0,28.4,28.4,28.33,28.33,900.0
2013-12-17 10:20:00,28.33,28.35,28.25,28.26,2600.0,28.33,28.35,28.25,28.26,2600.0
2013-12-17 10:25:00,28.25,28.26,28.18,28.18,2600.0,28.25,28.26,28.18,28.18,2600.0
2013-12-17 10:30:00,28.14,28.14,27.91,27.94,4800.0,28.14,28.14,27.91,27.94,4800.0
2013-12-17 10:35:00,27.9,28.08,27.9,28.0,2700.0,27.9,28.08,27.9,28.0,2700.0
2013-12-17 10:40:00,28.02,28.06,28.0,28.0,2800.0,28.02,28.06,28.0,28.0,2800.0
2013-12-17 10:45:00,28.02,28.11,27.99,28.0,11000.0,28.02,28.11,27.99,28.0,11000.0
2013-12-17 10:50:00,27.99,28.11,27.99,28.08,3400.0,27.99,28.11,27.99,28.08,3400.0
2013-12-17 10:55:00,28.12,28.13,27.98,28.03,8700.0,28.12,28.13,27.98,28.03,8700.0
2013-12-17 11:00:00,28.03,28.05,28.01,28.01,2300.0,28.03,28.05,28.01,28.01,2300.0
2013-12-17 11:05:00,28.02,28.06,28.02,28.04,1000.0,28.02,28.06,28.02,28.04,1000.0
2013-12-17 11:10:00,28.05,28.09,28.05,28.09,2800.0,28.05,28.09,28.05,28.09,2800.0
2013-12-17 11:15:00,28.09,28.11,28.01,28.04,3600.0,28.09,28.11,28.01,28.04,3600.0
2013-12-17 11:20:00,28.02,28.04,27.99,28.03,1900.0,28.02,28.04,27.99,28.03,1900.0
2013-12-17 11:25:00,28.0,28.05,27.99,28.01,3900.0,28.0,28.05,27.99,28.01,3900.0
2013-12-17 11:30:00,28.0,28.06,28.0,28.06,2100.0,28.0,28.06,28.0,28.06,2100.0
2013-12-17 11:35:00,28.06,28.08,28.03,28.05,2200.0,28.06,28.08,28.03,28.05,2200.0
2013-12-17 11:40:00,28.06,28.08,27.97,27.97,6700.0,28.06,28.08,27.97,27.97,6700.0
2013-12-17 11:45:00,27.99,27.99,27.97,27.97,1700.0,27.99,27.99,27.97,27.97,1700.0
2013-12-17 11:50:00,27.99,28.02,27.98,28.02,2800.0,27.99,28.02,27.98,28.02,2800.0
2013-12-17 11:55:00,28.03,28.11,28.03,28.08,4900.0,28.03,28.11,28.03,28.08,4900.0
2013-12-17 12:00:00,28.1,28.11,28.04,28.05,2500.0,28.1,28.11,28.04,28.05,2500.0
2013-12-17 12:05:00,28.05,28.05,28.05,28.05,3100.0,28.05,28.05,28.05,28.05,3100.0
2013-12-17 12:10:00,28.05,28.05,28.04,28.05,3900.0,28.05,28.05,28.04,28.05,3900.0
2013-12-17 12:15:00,28.05,28.05,27.97,27.97,3100.0,28.05,28.05,27.97,27.97,3100.0
2013-12-17 12:20:00,27.98,28.06,27.98,28.05,4400.0,27.98,28.06,27.98,28.05,4400.0
2013-12-17 12:25:00,28.06,28.09,28.03,28.09,4700.0,28.06,28.09,28.03,28.09,4700.0
2013-12-17 12:30:00,28.09,28.16,28.08,28.16,3000.0,28.09,28.16,28.08,28.16,3000.0
2013-12-17 12:35:00,28.17,28.34,28.17,28.34,2000.0,28.17,28.34,28.17,28.34,2000.0
2013-12-17 12:40:00,28.31,28.34,28.31,28.33,4600.0,28.31,28.34,28.31,28.33,4600.0
2013-12-17 12:45:00,28.33,28.33,28.25,28.25,6000.0,28.33,28.33,28.25,28.25,6000.0
2013-12-17 12:50:00,28.25,28.25,28.18,28.2,4500.0,28.25,28.25,28.18,28.2,4500.0
2013-12-17 12:55:00,28.2,28.2,28.16,28.2,3500.0,28.2,28.2,28.16,28.2,3500.0
2013-12-17 13:00:00,28.21,28.21,28.18,28.2,3200.0,28.21,28.21,28.18,28.2,3200.0
2013-12-17 13:05:00,28.2,28.2,28.14,28.14,3700.0,28.2,28.2,28.14,28.14,3700.0
2013-12-17 13:10:00,28.14,28.14,28.07,28.08,3500.0,28.14,28.14,28.07,28.08,3500.0
2013-12-17 13:15:00,28.08,28.08,27.99,28.01,7200.0,28.08,28.08,27.99,28.01,7200.0
2013-12-17 13:20:00,28.01,28.03,28.0,28.0,6200.0,28.01,28.03,28.0,28.0,6200.0
2013-12-17 13:25:00,28.05,28.18,28.02,28.18,2700.0,28.05,28.18,28.02,28.18,2700.0
2013-12-17 13:30:00,28.2,28.25,28.2,28.21,4100.0,28.2,28.25,28.2,28.21,4100.0
2013-12-17 13:35:00,28.21,28.21,28.13,28.13,10000.0,28.21,28.21,28.13,28.13,10000.0
2013-12-17 13:40:00,28.13,28.18,28.1,28.17,1800.0,28.13,28.18,28.1,28.17,1800.0
2013-12-17 13:45:00,28.17,28.22,28.16,28.21,4700.0,28.17,28.22,28.16,28.21,4700.0
2013-12-17 13:50:00,28.21,28.21,28.1,28.12,5800.0,28.21,28.21,28.1,28.12,5800.0
2013-12-17 13:55:00,28.12,28.18,28.12,28.14,4400.0,28.12,28.18,28.12,28.14,4400.0
2013-12-17 14:00:00,28.14,28.16,28.14,28.16,3000.0,28.14,28.16,28.14,28.16,3000.0
2013-12-17 14:05:00,28.16,28.23,28.15,28.21,4700.0,28.16,28.23,28.15,28.21,4700.0
2013-12-17 14:10:00,28.21,28.29,28.19,28.29,5200.0,28.21,28.29,28.19,28.29,5200.0
2013-12-17 14:15:00,28.27,28.34,28.23,28.34,4300.0,28.27,28.34,28.23,28.34,4300.0
2013-12-17 14:20:00,28.34,28.56,28.34,28.56,5500.0,28.34,28.56,28.34,28.56,5500.0
2013-12-17 14:25:00,28.56,28.69,28.56,28.64,10000.0,28.56,28.69,28.56,28.64,10000.0
2013-12-17 14:30:00,28.64,28.64,28.62,28.64,1800.0,28.64,28.64,28.62,28.64,1800.0
2013-12-17 14:35:00,28.65,28.8,28.65,28.79,6100.0,28.65,28.8,28.65,28.79,6100.0
2013-12-17 14:40:00,28.8,28.87,28.75,28.75,8600.0,28.8,28.87,28.75,28.75,8600.0
2013-12-17 14:45:00,28.77,28.91,28.77,28.9,5400.0,28.77,28.91,28.77,28.9,5400.0
2013-12-17 14:50:00,28.89,28.97,28.89,28.9,5400.0,28.89,28.97,28.89,28.9,5400.0
2013-12-17 14:55:00,28.9,28.9,28.78,28.8,11000.0,28.9,28.9,28.78,28.8,11000.0
2013-12-17 15:00:00,28.81,28.83,28.73,28.83,9000.0,28.81,28.83,28.73,28.83,9000.0
2013-12-17 15:05:00,28.83,28.83,28.73,28.74,10300.0,28.83,28.83,28.73,28.74,10300.0
2013-12-17 15:10:00,28.75,28.75,28.68,28.7,10500.0,28.75,28.75,28.68,28.7,10500.0
2013-12-17 15:15:00,28.7,28.71,28.62,28.62,12400.0,28.7,28.71,28.62,28.62,12400.0
2013-12-17 15:20:00,28.61,28.61,28.5,28.5,10000.0,28.61,28.61,28.5,28.5,10000.0
2013-12-17 15:25:00,28.48,28.49,28.2,28.25,27500.0,28.48,28.49,28.2,28.25,27500.0
2013-12-17 15:30:00,28.24,28.27,28.18,28.2,15900.0,28.24,28.27,28.18,28.2,15900.0
2013-12-17 15:35:00,28.2,28.21,27.87,27.9,73500.0,28.2,28.21,27.87,27.9,73500.0
2013-12-17 15:40:00,27.9,28.32,27.89,28.27,29600.0,27.9,28.32,27.89,28.27,29600.0
2013-12-17 15:45:00,28.28,28.29,28.17,28.19,23400.0,28.28,28.29,28.17,28.19,23400.0
2013-12-17 15:50:00,28.19,28.26,28.18,28.19,21700.0,28.19,28.26,28.18,28.19,21700.0
2013-12-17 15:55:00,28.19,28.22,27.99,27.99,79200.0,28.19,28.22,27.99,27.99,79200.0
2013-12-18 09:30:00,27.82,28.06,27.76,28.0,3600.0,27.82,28.06,27.76,28.0,3600.0
2013-12-18 09:35:00,27.8,28.03,27.8,28.02,5500.0,27.8,28.03,27.8,28.02,5500.0
2013-12-18 09:40:00,27.94,27.96,27.78,27.95,7200.0,27.94,27.96,27.78,27.95,7200.0
2013-12-18 09:45:00,27.99,27.99,27.91,27.99,800.0,27.99,27.99,27.91,27.99,800.0
2013-12-18 09:50:00,27.91,27.99,27.91,27.99,900.0,27.91,27.99,27.91,27.99,900.0
2013-12-18 09:55:00,27.99,28.19,27.96,28.19,2800.0,27.99,28.19,27.96,28.19,2800.0
2013-12-18 10:00:00,28.16,28.26,28.16,28.26,2200.0,28.16,28.26,28.16,28.26,2200.0
2013-12-18 10:05:00,28.26,28.42,28.23,28.31,8200.0,28.26,28.42,28.23,28.31,8200.0
2013-12-18 10:10:00,28.29,28.31,28.23,28.24,600.0,28.29,28.31,28.23,28.24,600.0
2013-12-18 10:15:00,28.27,28.3,28.23,28.28,3000.0,28.27,28.3,28.23,28.28,3000.0
2013-12-18 10:20:00,28.3,28.48,28.27,28.48,2900.0,28.3,28.48,28.27,28.48,2900.0
2013-12-18 10:25:00,28.4,28.61,28.4,28.51,9500.0,28.4,28.61,28.4,28.51,9500.0
2013-12-18 10:30:00,28.51,28.52,28.51,28.52,1500.0,28.51,28.52,28.51,28.52,1500.0
2013-12-18 10:35:00,28.51,28.62,28.51,28.56,4100.0,28.51,28.62,28.51,28.56,4100.0
2013-12-18 10:40:00,28.59,28.73,28.51,28.51,10700.0,28.59,28.73,28.51,28.51,10700.0
2013-12-18 10:45:00,28.49,28.52,28.49,28.52,600.0,28.49,28.52,28.49,28.52,600.0
2013-12-18 10:50:00,28.52,28.53,28.5,28.51,3800.0,28.52,28.53,28.5,28.51,3800.0
2013-12-18 10:55:00,28.51,28.68,28.51,28.68,5300.0,28.51,28.68,28.51,28.68,5300.0
2013-12-18 11:00:00,28.68,28.72,28.63,28.66,1300.0,28.68,28.72,28.63,28.66,1300.0
2013-12-18 11:05:00,28.72,28.84,28.64,28.68,7700.0,28.72,28.84,28.64,28.68,7700.0
2013-12-18 11:10:00,28.68,28.78,28.68,28.77,1800.0,28.68,28.78,28.68,28.77,1800.0
2013-12-18 11:15:00,28.78,28.84,28.78,28.84,1900.0,28.78,28.84,28.78,28.84,1900.0
2013-12-18 11:20:00,28.86,28.89,28.64,28.64,8200.0,28.86,28.89,28.64,28.64,8200.0
2013-12-18 11:25:00,28.66,28.66,28.49,28.49,3300.0,28.66,28.66,28.49,28.49,3300.0
2013-12-18 11:30:00,28.49,28.6,28.45,28.54,7700.0,28.49,28.6,28.45,28.54,7700.0
2013-12-18 11:35:00,28.55,28.55,28.49,28.5,4200.0,28.55,28.55,28.49,28.5,4200.0
2013-12-18 11:40:00,28.5,28.54,28.45,28.49,8500.0,28.5,28.54,28.45,28.49,8500.0
2013-12-18 11:45:00,28.45,28.5,28.45,28.5,1000.0,28.45,28.5,28.45,28.5,1000.0
2013-12-18 11:50:00,28.49,28.5,28.44,28.49,3900.0,28.49,28.5,28.44,28.49,3900.0
2013-12-18 11:55:00,28.5,28.64,28.49,28.52,8100.0,28.5,28.64,28.49,28.52,8100.0
2013-12-18 12:00:00,28.49,28.56,28.46,28.46,7400.0,28.49,28.56,28.46,28.46,7400.0
2013-12-18 12:05:00,28.46,28.51,28.46,28.46,1200.0,28.46,28.51,28.46,28.46,1200.0
2013-12-18 12:10:00,28.51,28.51,28.46,28.48,1200.0,28.51,28.51,28.46,28.48,1200.0
2013-12-18 12:15:00,28.49,28.49,28.42,28.42,4400.0,28.49,28.49,28.42,28.42,4400.0
2013-12-18 12:20:00,28.43,28.43,28.24,28.24,3800.0,28.43,28.43,28.24,28.24,3800.0
2013-12-18 12:25:00,28.25,28.25,28.18,28.23,2400.0,28.25,28.25,28.18,28.23,2400.0
2013-12-18 12:30:00,28.23,28.31,28.22,28.22,4300.0,28.23,28.31,28.22,28.22,4300.0
2013-12-18 12:35:00,28.23,28.23,28.03,28.03,1200.0,28.23,28.23,28.03,28.03,1200.0
2013-12-18 12:40:00,28.08,28.16,28.01,28.13,3600.0,28.08,28.16,28.01,28.13,3600.0
2013-12-18 12:45:00,28.18,28.27,28.16,28.18,4400.0,28.18,28.27,28.16,28.18,4400.0
2013-12-18 12:50:00,28.18,28.22,28.16,28.18,1900.0,28.18,28.22,28.16,28.18,1900.0
2013-12-18 12:55:00,28.18,28.2,28.16,28.19,1400.0,28.18,28.2,28.16,28.19,1400.0
2013-12-18 13:00:00,28.17,28.18,28.12,28.12,1700.0,28.17,28.18,28.12,28.12,1700.0
2013-12-18 13:05:00,28.1,28.11,28.09,28.09,1600.0,28.1,28.11,28.09,28.09,1600.0
2013-12-18 13:10:00,28.11,28.22,28.11,28.15,2000.0,28.11,28.22,28.11,28.15,2000.0
2013-12-18 13:15:00,28.21,28.21,28.1,28.1,4300.0,28.21,28.21,28.1,28.1,4300.0
2013-12-18 13:20:00,28.1,28.1,28.02,28.06,3600.0,28.1,28.1,28.02,28.06,3600.0
2013-12-18 13:25:00,28.08,28.11,28.04,28.08,1400.0,28.08,28.11,28.04,28.08,1400.0
2013-12-18 13:30:00,28.08,28.22,28.08,28.22,1700.0,28.08,28.22,28.08,28.22,1700.0
2013-12-18 13:35:00,28.19,28.39,28.19,28.39,1400.0,28.19,28.39,28.19,28.39,1400.0
2013-12-18 13:40:00,28.35,28.37,28.07,28.1,5100.0,28.35,28.37,28.07,28.1,5100.0
2013-12-18 13:45:00,28.11,28.31,28.1,28.24,5700.0,28.11,28.31,28.1,28.24,5700.0
2013-12-18 13:50:00,28.24,28.24,28.12,28.12,1000.0,28.24,28.24,28.12,28.12,1000.0
2013-12-18 13:55:00,28.12,28.31,28.05,28.18,8900.0,28.12,28.31,28.05,28.18,8900.0
2013-12-18 14:00:00,28.1,28.26,27.98,28.24,11000.0,28.1,28.26,27.98,28.24,11000.0
2013-12-18 14:05:00,28.24,28.26,28.2,28.21,7200.0,28.24,28.26,28.2,28.21,7200.0
2013-12-18 14:10:00,28.22,28.41,28.21,28.35,8700.0,28.22,28.41,28.21,28.35,8700.0
2013-12-18 14:15:00,28.34,28.59,28.32,28.58,8800.0,28.34,28.59,28.32,28.58,8800.0
2013-12-18 14:20:00,28.59,28.83,28.59,28.83,4900.0,28.59,28.83,28.59,28.83,4900.0
2013-12-18 14:25:00,28.82,28.9,28.82,28.9,5500.0,28.82,28.9,28.82,28.9,5500.0
2013-12-18 14:30:00,28.9,29.09,28.89,29.04,22300.0,28.9,29.09,28.89,29.04,22300.0
2013-12-18 14:35:00,29.05,29.12,28.94,28.94,7400.0,29.05,29.12,28.94,28.94,7400.0
2013-12-18 14:40:00,28.95,29.03,28.94,28.97,6200.0,28.95,29.03,28.94,28.97,6200.0
2013-12-18 14:45:00,28.95,28.97,28.78,28.83,11700.0,28.95,28.97,28.78,28.83,11700.0
2013-12-18 14:50:00,28.75,29.0,28.75,28.95,10200.0,28.75,29.0,28.75,28.95,10200.0
2013-12-18 14:55:00,28.93,28.94,28.73,28.78,12400.0,28.93,28.94,28.73,28.78,12400.0
2013-12-18 15:00:00,28.75,28.82,28.75,28.82,5400.0,28.75,28.82,28.75,28.82,5400.0
2013-12-18 15:05:00,28.82,28.94,28.58,28.58,11800.0,28.82,28.94,28.58,28.58,11800.0
2013-12-18 15:10:00,28.56,28.6,28.49,28.57,8000.0,28.56,28.6,28.49,28.57,8000.0
2013-12-18 15:15:00,28.55,28.55,28.48,28.5,4200.0,28.55,28.55,28.48,28.5,4200.0
2013-12-18 15:20:00,28.5,28.52,28.35,28.36,14600.0,28.5,28.52,28.35,28.36,14600.0
2013-12-18 15:25:00,28.36,28.36,28.33,28.33,4200.0,28.36,28.36,28.33,28.33,4200.0
2013-12-18 15:30:00,28.34,28.35,28.24,28.25,12200.0,28.34,28.35,28.24,28.25,12200.0
2013-12-18 15:35:00,28.25,28.35,28.25,28.31,9300.0,28.25,28.35,28.25,28.31,9300.0
2013-12-18 15:40:00,28.31,28.48,28.31,28.48,9700.0,28.31,28.48,28.31,28.48,9700.0
2013-12-18 15:45:00,28.47,28.53,28.43,28.47,18000.0,28.47,28.53,28.43,28.47,18000.0
2013-12-18 15:50:00,28.44,28.5,28.44,28.5,9400.0,28.44,28.5,28.44,28.5,9400.0
2013-12-18 15:55:00,28.48,28.58,28.48,28.56,31000.0,28.48,28.58,28.48,28.56,31000.0
2013-12-19 09:30:00,28.32,28.61,28.32,28.57,3100.0,28.32,28.61,28.32,28.57,3100.0
2013-12-19 09:35:00,28.59,28.86,28.59,28.68,3000.0,28.59,28.86,28.59,28.68,3000.0
2013-12-19 09:40:00,28.65,28.69,28.55,28.63,3400.0,28.65,28.69,28.55,28.63,3400.0
2013-12-19 09:45:00,28.63,28.66,28.56,28.58,1100.0,28.63,28.66,28.56,28.58,1100.0
2013-12-19 09:50:00,28.6,28.6,28.56,28.56,3600.0,28.6,28.6,28.56,28.56,3600.0
2013-12-19 09:55:00,28.56,28.74,28.56,28.74,5100.0,28.56,28.74,28.56,28.74,5100.0
2013-12-19 10:00:00,28.74,28.74,28.69,28.71,2600.0,28.74,28.74,28.69,28.71,2600.0
2013-12-19 10:05:00,28.72,28.74,28.67,28.74,4500.0,28.72,28.74,28.67,28.74,4500.0
2013-12-19 10:10:00,28.73,28.78,28.69,28.69,6100.0,28.73,28.78,28.69,28.69,6100.0
2013-12-19 10:15:00,28.69,28.69,28.59,28.62,5000.0,28.69,28.69,28.59,28.62,5000.0
2013-12-19 10:20:00,28.63,28.68,28.6,28.68,1000.0,28.63,28.68,28.6,28.68,1000.0
2013-12-19 10:25:00,28.68,28.69,28.61,28.69,1600.0,28.68,28.69,28.61,28.69,1600.0
2013-12-19 10:30:00,28.74,28.74,28.71,28.73,800.0,28.74,28.74,28.71,28.73,800.0
2013-12-19 10:35:00,28.74,28.77,28.72,28.77,2500.0,28.74,28.77,28.72,28.77,2500.0
2013-12-19 10:40:00,28.77,28.99,28.73,28.98,9900.0,28.77,28.99,28.73,28.98,9900.0
2013-12-19 10:45:00,29.01,29.02,28.83,28.83,9400.0,29.01,29.02,28.83,28.83,9400.0
2013-12-19 10:50:00,28.83,28.91,28.83,28.91,16700.0,28.83,28.91,28.83,28.91,16700.0
2013-12-19 10:55:00,28.91,28.97,28.91,28.96,1100.0,28.91,28.97,28.91,28.96,1100.0
2013-12-19 11:00:00,28.99,29.0,28.98,28.99,1100.0,28.99,29.0,28.98,28.99,1100.0
2013-12-19 11:05:00,28.98,28.99,28.8,28.85,10700.0,28.98,28.99,28.8,28.85,10700.0
2013-12-19 11:10:00,28.85,28.88,28.84,28.88,2000.0,28.85,28.88,28.84,28.88,2000.0
2013-12-19 11:15:00,28.88,28.99,28.88,28.95,1500.0,28.88,28.99,28.88,28.95,1500.0
2013-12-19 11:20:00,28.97,29.05,28.97,29.05,2600.0,28.97,29.05,28.97,29.05,2600.0
2013-12-19 11:25:00,29.09,29.09,28.96,29.0,3900.0,29.09,29.09,28.96,29.0,3900.0
2013-12-19 11:30:00,29.01,29.09,28.95,29.02,6000.0,29.01,29.09,28.95,29.02,6000.0
2013-12-19 11:35:00,29.03,29.12,28.99,29.05,6100.0,29.03,29.12,28.99,29.05,6100.0
2013-12-19 11:40:00,29.05,29.05,29.05,29.05,300.0,29.05,29.05,29.05,29.05,300.0
2013-12-19 11:45:00,29.05,29.1,29.03,29.1,2200.0,29.05,29.1,29.03,29.1,2200.0
2013-12-19 11:50:00,29.12,29.21,29.05,29.11,9100.0,29.12,29.21,29.05,29.11,9100.0
2013-12-19 11:55:00,29.16,29.19,29.1,29.13,1600.0,29.16,29.19,29.1,29.13,1600.0
2013-12-19 12:00:00,29.1,29.11,28.98,29.05,3600.0,29.1,29.11,28.98,29.05,3600.0
2013-12-19 12:05:00,29.08,29.12,29.08,29.09,2800.0,29.08,29.12,29.08,29.09,2800.0
2013-12-19 12:10:00,29.13,29.2,29.1,29.1,3500.0,29.13,29.2,29.1,29.1,3500.0
2013-12-19 12:15:00,29.15,29.15,29.1,29.12,1300.0,29.15,29.15,29.1,29.12,1300.0
2013-12-19 12:20:00,29.11,29.11,28.98,29.07,6100.0,29.11,29.11,28.98,29.07,6100.0
2013-12-19 12:25:00,29.09,29.15,29.09,29.13,1600.0,29.09,29.15,29.09,29.13,1600.0
2013-12-19 12:30:00,29.13,29.13,29.06,29.07,1500.0,29.13,29.13,29.06,29.07,1500.0
2013-12-19 12:35:00,29.03,29.05,29.0,29.02,1500.0,29.03,29.05,29.0,29.02,1500.0
2013-12-19 12:40:00,29.0,29.04,28.99,29.02,4000.0,29.0,29.04,28.99,29.02,4000.0
2013-12-19 12:45:00,29.03,29.03,28.96,28.99,2000.0,29.03,29.03,28.96,28.99,2000.0
2013-12-19 12:50:00,29.0,29.03,28.98,29.0,9500.0,29.0,29.03,28.98,29.0,9500.0
2013-12-19 12:55:00,28.99,28.99,28.99,28.99,100.0,28.99,28.99,28.99,28.99,100.0
2013-12-19 13:00:00,28.96,29.0,28.96,29.0,6800.0,28.96,29.0,28.96,29.0,6800.0
2013-12-19 13:05:00,29.0,29.03,28.99,29.03,2300.0,29.0,29.03,28.99,29.03,2300.0
2013-12-19 13:10:00,29.03,29.05,29.03,29.05,400.0,29.03,29.05,29.03,29.05,400.0
2013-12-19 13:15:00,29.03,29.13,29.03,29.13,2900.0,29.03,29.13,29.03,29.13,2900.0
2013-12-19 13:20:00,29.15,29.15,29.07,29.08,3100.0,29.15,29.15,29.07,29.08,3100.0
2013-12-19 13:25:00,29.07,29.07,28.98,29.01,2100.0,29.07,29.07,28.98,29.01,2100.0
2013-12-19 13:30:00,29.04,29.05,29.03,29.05,1400.0,29.04,29.05,29.03,29.05,1400.0
2013-12-19 13:35:00,29.07,29.09,29.0,29.0,2200.0,29.07,29.09,29.0,29.0,2200.0
2013-12-19 13:40:00,29.02,29.03,28.99,28.99,800.0,29.02,29.03,28.99,28.99,800.0
2013-12-19 13:45:00,29.02,29.02,28.93,28.93,1600.0,29.02,29.02,28.93,28.93,1600.0
2013-12-19 13:50:00,28.91,28.93,28.91,28.93,1600.0,28.91,28.93,28.91,28.93,1600.0
2013-12-19 13:55:00,28.94,29.01,28.94,29.01,2400.0,28.94,29.01,28.94,29.01,2400.0
2013-12-19 14:00:00,29.06,29.08,29.03,29.04,2600.0,29.06,29.08,29.03,29.04,2600.0
2013-12-19 14:05:00,29.04,29.18,29.04,29.18,2800.0,29.04,29.18,29.04,29.18,2800.0
2013-12-19 14:10:00,29.18,29.19,29.14,29.18,5300.0,29.18,29.19,29.14,29.18,5300.0
2013-12-19 14:15:00,29.19,29.25,29.17,29.25,2900.0,29.19,29.25,29.17,29.25,2900.0
2013-12-19 14:20:00,29.26,29.27,29.17,29.23,7700.0,29.26,29.27,29.17,29.23,7700.0
2013-12-19 14:25:00,29.23,29.27,29.23,29.24,3300.0,29.23,29.27,29.23,29.24,3300.0
2013-12-19 14:30:00,29.26,29.27,29.19,29.22,4000.0,29.26,29.27,29.19,29.22,4000.0
2013-12-19 14:35:00,29.22,29.24,29.22,29.24,600.0,29.22,29.24,29.22,29.24,600.0
2013-12-19 14:40:00,29.22,29.26,29.22,29.25,4400.0,29.22,29.26,29.22,29.25,4400.0
2013-12-19 14:45:00,29.24,29.26,29.22,29.26,3700.0,29.24,29.26,29.22,29.26,3700.0
2013-12-19 14:50:00,29.22,29.25,29.22,29.24,2000.0,29.22,29.25,29.22,29.24,2000.0
2013-12-19 14:55:00,29.22,29.24,29.22,29.23,5100.0,29.22,29.24,29.22,29.23,5100.0
2013-12-19 15:00:00,29.23,29.25,29.21,29.23,3600.0,29.23,29.25,29.21,29.23,3600.0
2013-12-19 15:05:00,29.24,29.25,29.24,29.25,2300.0,29.24,29.25,29.24,29.25,2300.0
2013-12-19 15:10:00,29.24,29.25,29.24,29.25,2800.0,29.24,29.25,29.24,29.25,2800.0
2013-12-19 15:15:00,29.25,29.36,29.24,29.33,9800.0,29.25,29.36,29.24,29.33,9800.0
2013-12-19 15:20:00,29.34,29.44,29.33,29.41,8400.0,29.34,29.44,29.33,29.41,8400.0
2013-12-19 15:25:00,29.41,29.47,29.39,29.44,8900.0,29.41,29.47,29.39,29.44,8900.0
2013-12-19 15:30:00,29.44,29.55,29.44,29.55,6400.0,29.44,29.55,29.44,29.55,6400.0
2013-12-19 15:35:00,29.55,29.68,29.55,29.66,14200.0,29.55,29.68,29.55,29.66,14200.0
2013-12-19 15:40:00,29.68,29.68,29.65,29.65,12700.0,29.68,29.68,29.65,29.65,12700.0
2013-12-19 15:45:00,29.68,29.78,29.66,29.67,13300.0,29.68,29.78,29.66,29.67,13300.0
2013-12-19 15:50:00,29.68,29.71,29.62,29.7,11100.0,29.68,29.71,29.62,29.7,11100.0
2013-12-19 15:55:00,29.67,29.78,29.67,29.73,33100.0,29.67,29.78,29.67,29.73,33100.0
2013-12-20 09:30:00,29.46,29.5,29.37,29.45,5600.0,29.46,29.5,29.37,29.45,5600.0
2013-12-20 09:35:00,29.5,29.5,29.47,29.47,1700.0,29.5,29.5,29.47,29.47,1700.0
2013-12-20 09:40:00,29.5,29.61,29.47,29.47,2300.0,29.5,29.61,29.47,29.47,2300.0
2013-12-20 09:45:00,29.47,29.54,29.45,29.45,1800.0,29.47,29.54,29.45,29.45,1800.0
2013-12-20 09:50:00,29.42,29.48,29.41,29.44,1300.0,29.42,29.48,29.41,29.44,1300.0
2013-12-20 09:55:00,29.44,29.54,29.44,29.5,4800.0,29.44,29.54,29.44,29.5,4800.0
2013-12-20 10:00:00,29.54,29.57,29.54,29.57,1500.0,29.54,29.57,29.54,29.57,1500.0
2013-12-20 10:05:00,29.52,29.53,29.5,29.52,5900.0,29.52,29.53,29.5,29.52,5900.0
2013-12-20 10:10:00,29.48,29.5,29.44,29.46,6300.0,29.48,29.5,29.44,29.46,6300.0
2013-12-20 10:15:00,29.55,29.56,29.49,29.49,5000.0,29.55,29.56,29.49,29.49,5000.0
2013-12-20 10:20:00,29.49,29.51,29.42,29.42,500.0,29.49,29.51,29.42,29.42,500.0
2013-12-20 10:25:00,29.45,29.45,29.29,29.34,9500.0,29.45,29.45,29.29,29.34,9500.0
2013-12-20 10:30:00,29.28,29.28,29.28,29.28,100.0,29.28,29.28,29.28,29.28,100.0
2013-12-20 10:35:00,29.25,29.3,29.23,29.23,400.0,29.25,29.3,29.23,29.23,400.0
2013-12-20 10:40:00,29.28,29.28,29.25,29.26,700.0,29.28,29.28,29.25,29.26,700.0
2013-12-20 10:45:00,29.24,29.29,29.22,29.29,3700.0,29.24,29.29,29.22,29.29,3700.0
2013-12-20 10:50:00,29.22,29.29,29.22,29.26,1000.0,29.22,29.29,29.22,29.26,1000.0
2013-12-20 10:55:00,29.28,29.32,29.27,29.27,900.0,29.28,29.32,29.27,29.27,900.0
2013-12-20 11:00:00,29.29,29.29,29.25,29.25,1100.0,29.29,29.29,29.25,29.25,1100.0
2013-12-20 11:05:00,29.25,29.29,29.24,29.29,2000.0,29.25,29.29,29.24,29.29,2000.0
2013-12-20 11:10:00,29.29,29.29,29.25,29.28,800.0,29.29,29.29,29.25,29.28,800.0
2013-12-20 11:15:00,29.28,29.31,29.27,29.31,1600.0,29.28,29.31,29.27,29.31,1600.0
2013-12-20 11:20:00,29.31,29.32,29.25,29.32,1400.0,29.31,29.32,29.25,29.32,1400.0
2013-12-20 11:25:00,29.32,29.44,29.32,29.42,3000.0,29.32,29.44,29.32,29.42,3000.0
2013-12-20 11:30:00,29.38,29.44,29.37,29.41,700.0,29.38,29.44,29.37,29.41,700.0
2013-12-20 11:35:00,29.42,29.45,29.4,29.44,1600.0,29.42,29.45,29.4,29.44,1600.0
2013-12-20 11:40:00,29.45,29.5,29.43,29.43,1800.0,29.45,29.5,29.43,29.43,1800.0
2013-12-20 11:45:00,29.45,29.45,29.39,29.44,2600.0,29.45,29.45,29.39,29.44,2600.0
2013-12-20 11:50:00,29.45,29.5,29.45,29.5,900.0,29.45,29.5,29.45,29.5,900.0
2013-12-20 11:55:00,29.5,29.5,29.45,29.45,2800.0,29.5,29.5,29.45,29.45,2800.0
2013-12-20 12:00:00,29.4,29.52,29.39,29.5,3300.0,29.4,29.52,29.39,29.5,3300.0
2013-12-20 12:05:00,29.48,29.6,29.48,29.6,7400.0,29.48,29.6,29.48,29.6,7400.0
2013-12-20 12:10:00,29.58,29.64,29.55,29.64,5500.0,29.58,29.64,29.55,29.64,5500.0
2013-12-20 12:15:00,29.64,29.64,29.64,29.64,400.0,29.64,29.64,29.64,29.64,400.0
2013-12-20 12:20:00,29.64,29.7,29.64,29.64,3600.0,29.64,29.7,29.64,29.64,3600.0
2013-12-20 12:25:00,29.64,29.8,29.64,29.76,5400.0,29.64,29.8,29.64,29.76,5400.0
2013-12-20 12:30:00,29.74,29.9,29.74,29.9,5000.0,29.74,29.9,29.74,29.9,5000.0
2013-12-20 12:35:00,29.89,29.93,29.84,29.92,3900.0,29.89,29.93,29.84,29.92,3900.0
2013-12-20 12:40:00,29.95,30.0,29.95,29.98,4300.0,29.95,30.0,29.95,29.98,4300.0
2013-12-20 12:45:00,30.01,30.01,29.95,29.98,2000.0,30.01,30.01,29.95,29.98,2000.0
2013-12-20 12:50:00,29.98,30.0,29.95,29.97,1700.0,29.98,30.0,29.95,29.97,1700.0
2013-12-20 12:55:00,29.96,30.06,29.96,30.04,4900.0,29.96,30.06,29.96,30.04,4900.0
2013-12-20 13:00:00,30.04,30.04,29.96,29.96,2800.0,30.04,30.04,29.96,29.96,2800.0
2013-12-20 13:05:00,29.96,29.96,29.83,29.9,4500.0,29.96,29.96,29.83,29.9,4500.0
2013-12-20 13:10:00,29.89,30.0,29.87,29.95,4900.0,29.89,30.0,29.87,29.95,4900.0
2013-12-20 13:15:00,29.95,29.96,29.88,29.9,3800.0,29.95,29.96,29.88,29.9,3800.0
2013-12-20 13:20:00,29.9,30.0,29.87,30.0,2000.0,29.9,30.0,29.87,30.0,2000.0
2013-12-20 13:25:00,29.97,30.0,29.89,29.9,2500.0,29.97,30.0,29.89,29.9,2500.0
2013-12-20 13:30:00,29.9,29.9,29.83,29.84,4600.0,29.9,29.9,29.83,29.84,4600.0
2013-12-20 13:35:00,29.82,29.86,29.82,29.86,700.0,29.82,29.86,29.82,29.86,700.0
2013-12-20 13:40:00,29.81,29.85,29.81,29.83,2500.0,29.81,29.85,29.81,29.83,2500.0
2013-12-20 13:45:00,29.84,29.95,29.84,29.95,1000.0,29.84,29.95,29.84,29.95,1000.0
2013-12-20 13:50:00,29.9,29.97,29.89,29.97,1700.0,29.9,29.97,29.89,29.97,1700.0
2013-12-20 13:55:00,29.92,29.99,29.92,29.99,1200.0,29.92,29.99,29.92,29.99,1200.0
2013-12-20 14:00:00,30.0,30.0,29.96,29.98,1600.0,30.0,30.0,29.96,29.98,1600.0
2013-12-20 14:05:00,29.97,30.01,29.96,30.0,7700.0,29.97,30.01,29.96,30.0,7700.0
2013-12-20 14:10:00,30.0,30.0,29.99,29.99,4400.0,30.0,30.0,29.99,29.99,4400.0
2013-12-20 14:15:00,29.99,30.15,29.99,30.15,6800.0,29.99,30.15,29.99,30.15,6800.0
2013-12-20 14:20:00,30.18,30.25,30.16,30.22,2400.0,30.18,30.25,30.16,30.22,2400.0
2013-12-20 14:25:00,30.18,30.19,30.06,30.06,1100.0,30.18,30.19,30.06,30.06,1100.0
2013-12-20 14:30:00,30.07,30.17,30.07,30.17,3100.0,30.07,30.17,30.07,30.17,3100.0
2013-12-20 14:35:00,30.14,30.15,30.07,30.08,1500.0,30.14,30.15,30.07,30.08,1500.0
2013-12-20 14:40:00,30.08,30.08,30.07,30.07,1100.0,30.08,30.08,30.07,30.07,1100.0
2013-12-20 14:45:00,30.08,30.08,30.07,30.07,3400.0,30.08,30.08,30.07,30.07,3400.0
2013-12-20 14:50:00,30.08,30.08,30.07,30.08,4800.0,30.08,30.08,30.07,30.08,4800.0
2013-12-20 14:55:00,30.08,30.13,30.07,30.12,4300.0,30.08,30.13,30.07,30.12,4300.0
2013-12-20 15:00:00,30.13,30.15,30.07,30.09,5000.0,30.13,30.15,30.07,30.09,5000.0
2013-12-20 15:05:00,30.1,30.3,30.1,30.3,4400.0,30.1,30.3,30.1,30.3,4400.0
2013-12-20 15:10:00,30.28,30.34,30.26,30.26,11600.0,30.28,30.34,30.26,30.26,11600.0
2013-12-20 15:15:00,30.29,30.32,30.22,30.24,6400.0,30.29,30.32,30.22,30.24,6400.0
2013-12-20 15:20:00,30.22,30.26,30.19,30.23,7400.0,30.22,30.26,30.19,30.23,7400.0
2013-12-20 15:25:00,30.24,30.24,30.07,30.08,7000.0,30.24,30.24,30.07,30.08,7000.0
2013-12-20 15:30:00,30.05,30.06,30.03,30.05,9000.0,30.05,30.06,30.03,30.05,9000.0
2013-12-20 15:35:00,30.04,30.09,29.99,30.0,19200.0,30.04,30.09,29.99,30.0,19200.0
2013-12-20 15:40:00,30.0,30.03,29.99,30.0,15700.0,30.0,30.03,29.99,30.0,15700.0
2013-12-20 15:45:00,30.0,30.26,30.0,30.21,36700.0,30.0,30.26,30.0,30.21,36700.0
2013-12-20 15:50:00,30.21,30.29,30.14,30.15,42100.0,30.21,30.29,30.14,30.15,42100.0
2013-12-20 15:55:00,30.17,30.48,30.11,30.35,151000.0,30.17,30.48,30.11,30.35,151000.0
2013-12-23 09:30:00,30.3,30.3,30.0,30.23,4100.0,30.3,30.3,30.0,30.23,4100.0
2013-12-23 09:35:00,30.27,30.27,30.17,30.18,6600.0,30.27,30.27,30.17,30.18,6600.0
2013-12-23 09:40:00,30.23,30.27,30.1,30.1,2600.0,30.23,30.27,30.1,30.1,2600.0
2013-12-23 09:45:00,30.08,30.3,30.08,30.29,2900.0,30.08,30.3,30.08,30.29,2900.0
2013-12-23 09:50:00,30.24,30.3,30.23,30.29,1800.0,30.24,30.3,30.23,30.29,1800.0
2013-12-23 09:55:00,30.29,30.57,30.29,30.57,6000.0,30.29,30.57,30.29,30.57,6000.0
2013-12-23 10:00:00,30.57,30.6,30.45,30.6,10500.0,30.57,30.6,30.45,30.6,10500.0
2013-12-23 10:05:00,30.63,30.77,30.63,30.71,8000.0,30.63,30.77,30.63,30.71,8000.0
2013-12-23 10:10:00,30.75,30.88,30.75,30.82,3700.0,30.75,30.88,30.75,30.82,3700.0
2013-12-23 10:15:00,30.82,30.94,30.82,30.94,1800.0,30.82,30.94,30.82,30.94,1800.0
2013-12-23 10:20:00,30.94,31.1,30.94,31.08,6900.0,30.94,31.1,30.94,31.08,6900.0
2013-12-23 10:25:00,31.03,31.14,30.98,31.13,7800.0,31.03,31.14,30.98,31.13,7800.0
2013-12-23 10:30:00,31.14,31.27,31.13,31.27,4000.0,31.14,31.27,31.13,31.27,4000.0
2013-12-23 10:35:00,31.23,31.25,31.21,31.22,3600.0,31.23,31.25,31.21,31.22,3600.0
2013-12-23 10:40:00,31.23,31.23,31.09,31.09,4000.0,31.23,31.23,31.09,31.09,4000.0
2013-12-23 10:45:00,31.12,31.23,31.1,31.17,4600.0,31.12,31.23,31.1,31.17,4600.0
2013-12-23 10:50:00,31.19,31.24,31.17,31.24,3900.0,31.19,31.24,31.17,31.24,3900.0
2013-12-23 10:55:00,31.23,31.25,31.22,31.25,6400.0,31.23,31.25,31.22,31.25,6400.0
2013-12-23 11:00:00,31.25,31.27,31.19,31.24,9600.0,31.25,31.27,31.19,31.24,9600.0
2013-12-23 11:05:00,31.24,31.26,31.24,31.25,3300.0,31.24,31.26,31.24,31.25,3300.0
2013-12-23 11:10:00,31.26,31.26,31.21,31.24,6300.0,31.26,31.26,31.21,31.24,6300.0
2013-12-23 11:15:00,31.21,31.23,31.12,31.14,16500.0,31.21,31.23,31.12,31.14,16500.0
2013-12-23 11:20:00,31.12,31.13,30.96,30.97,4500.0,31.12,31.13,30.96,30.97,4500.0
2013-12-23 11:25:00,30.97,31.16,30.97,31.05,9800.0,30.97,31.16,30.97,31.05,9800.0
2013-12-23 11:30:00,31.05,31.07,31.04,31.05,2600.0,31.05,31.07,31.04,31.05,2600.0
2013-12-23 11:35:00,31.05,31.05,30.96,30.96,4500.0,31.05,31.05,30.96,30.96,4500.0
2013-12-23 11:40:00,30.96,30.98,30.92,30.93,5300.0,30.96,30.98,30.92,30.93,5300.0
2013-12-23 11:45:00,30.93,30.99,30.93,30.99,4700.0,30.93,30.99,30.93,30.99,4700.0
2013-12-23 11:50:00,31.02,31.02,30.89,30.92,6400.0,31.02,31.02,30.89,30.92,6400.0
2013-12-23 11:55:00,30.95,30.95,30.84,30.87,2200.0,30.95,30.95,30.84,30.87,2200.0
2013-12-23 12:00:00,30.84,30.89,30.84,30.85,2300.0,30.84,30.89,30.84,30.85,2300.0
2013-12-23 12:05:00,30.86,30.89,30.82,30.83,1800.0,30.86,30.89,30.82,30.83,1800.0
2013-12-23 12:10:00,30.85,30.88,30.83,30.85,2600.0,30.85,30.88,30.83,30.85,2600.0
2013-12-23 12:15:00,30.86,30.88,30.83,30.88,500.0,30.86,30.88,30.83,30.88,500.0
2013-12-23 12:20:00,30.88,30.88,30.83,30.87,1900.0,30.88,30.88,30.83,30.87,1900.0
2013-12-23 12:25:00,30.9,30.93,30.86,30.88,5500.0,30.9,30.93,30.86,30.88,5500.0
2013-12-23 12:30:00,30.86,30.89,30.86,30.86,600.0,30.86,30.89,30.86,30.86,600.0
2013-12-23 12:35:00,30.83,30.89,30.83,30.86,5200.0,30.83,30.89,30.83,30.86,5200.0
2013-12-23 12:40:00,30.86,30.89,30.86,30.89,1700.0,30.86,30.89,30.86,30.89,1700.0
2013-12-23 12:45:00,30.89,30.92,30.86,30.92,2300.0,30.89,30.92,30.86,30.92,2300.0
2013-12-23 12:50:00,30.95,30.95,30.92,30.93,1500.0,30.95,30.95,30.92,30.93,1500.0
2013-12-23 12:55:00,30.89,30.91,30.85,30.91,2300.0,30.89,30.91,30.85,30.91,2300.0
2013-12-23 13:00:00,30.9,30.91,30.85,30.9,1100.0,30.9,30.91,30.85,30.9,1100.0
2013-12-23 13:05:00,30.87,30.88,30.84,30.86,1900.0,30.87,30.88,30.84,30.86,1900.0
2013-12-23 13:10:00,30.86,30.89,30.85,30.87,2300.0,30.86,30.89,30.85,30.87,2300.0
2013-12-23 13:15:00,30.89,30.92,30.87,30.87,3300.0,30.89,30.92,30.87,30.87,3300.0
2013-12-23 13:20:00,30.89,30.91,30.88,30.91,1100.0,30.89,30.91,30.88,30.91,1100.0
2013-12-23 13:25:00,30.91,30.91,30.87,30.89,900.0,30.91,30.91,30.87,30.89,900.0
2013-12-23 13:30:00,30.91,30.91,30.87,30.91,800.0,30.91,30.91,30.87,30.91,800.0
2013-12-23 13:35:00,30.91,30.95,30.91,30.91,1800.0,30.91,30.95,30.91,30.91,1800.0
2013-12-23 13:40:00,30.95,30.95,30.87,30.87,2900.0,30.95,30.95,30.87,30.87,2900.0
2013-12-23 13:45:00,30.87,30.89,30.82,30.85,3200.0,30.87,30.89,30.82,30.85,3200.0
2013-12-23 13:50:00,30.85,30.88,30.82,30.88,2400.0,30.85,30.88,30.82,30.88,2400.0
2013-12-23 13:55:00,30.91,30.95,30.88,30.95,3100.0,30.91,30.95,30.88,30.95,3100.0
2013-12-23 14:00:00,30.95,30.97,30.93,30.93,2800.0,30.95,30.97,30.93,30.93,2800.0
2013-12-23 14:05:00,30.89,30.93,30.88,30.9,1500.0,30.89,30.93,30.88,30.9,1500.0
2013-12-23 14:10:00,30.89,30.89,30.8,30.83,13000.0,30.89,30.89,30.8,30.83,13000.0
2013-12-23 14:15:00,30.83,30.84,30.83,30.84,3400.0,30.83,30.84,30.83,30.84,3400.0
2013-12-23 14:20:00,30.83,30.86,30.81,30.84,5500.0,30.83,30.86,30.81,30.84,5500.0
2013-12-23 14:25:00,30.84,30.84,30.74,30.77,5400.0,30.84,30.84,30.74,30.77,5400.0
2013-12-23 14:30:00,30.77,30.78,30.69,30.78,8000.0,30.77,30.78,30.69,30.78,8000.0
2013-12-23 14:35:00,30.78,30.83,30.77,30.81,1600.0,30.78,30.83,30.77,30.81,1600.0
2013-12-23 14:40:00,30.81,30.81,30.75,30.78,5400.0,30.81,30.81,30.75,30.78,5400.0
2013-12-23 14:45:00,30.78,30.78,30.75,30.76,1600.0,30.78,30.78,30.75,30.76,1600.0
2013-12-23 14:50:00,30.76,30.78,30.71,30.73,5000.0,30.76,30.78,30.71,30.73,5000.0
2013-12-23 14:55:00,30.73,30.73,30.68,30.71,1100.0,30.73,30.73,30.68,30.71,1100.0
2013-12-23 15:00:00,30.68,30.68,30.63,30.64,4700.0,30.68,30.68,30.63,30.64,4700.0
2013-12-23 15:05:00,30.67,30.67,30.63,30.64,2100.0,30.67,30.67,30.63,30.64,2100.0
2013-12-23 15:10:00,30.64,30.71,30.64,30.66,6600.0,30.64,30.71,30.64,30.66,6600.0
2013-12-23 15:15:00,30.66,30.69,30.65,30.69,2900.0,30.66,30.69,30.65,30.69,2900.0
2013-12-23 15:20:00,30.66,30.69,30.66,30.68,7300.0,30.66,30.69,30.66,30.68,7300.0
2013-12-23 15:25:00,30.68,30.77,30.68,30.71,8100.0,30.68,30.77,30.68,30.71,8100.0
2013-12-23 15:30:00,30.69,30.73,30.64,30.73,21400.0,30.69,30.73,30.64,30.73,21400.0
2013-12-23 15:35:00,30.74,30.76,30.71,30.76,3800.0,30.74,30.76,30.71,30.76,3800.0
2013-12-23 15:40:00,30.76,30.79,30.75,30.77,5200.0,30.76,30.79,30.75,30.77,5200.0
2013-12-23 15:45:00,30.78,30.93,30.78,30.93,10700.0,30.78,30.93,30.78,30.93,10700.0
2013-12-23 15:50:00,30.91,30.98,30.91,30.97,9000.0,30.91,30.98,30.91,30.97,9000.0
2013-12-23 15:55:00,30.96,30.98,30.92,30.93,21400.0,30.96,30.98,30.92,30.93,21400.0
2013-12-24 09:30:00,30.8,31.15,30.4,30.4,3500.0,30.8,31.15,30.4,30.4,3500.0
2013-12-24 09:35:00,30.35,30.49,30.07,30.28,5400.0,30.35,30.49,30.07,30.28,5400.0
2013-12-24 09:40:00,30.28,30.5,30.28,30.5,3200.0,30.28,30.5,30.28,30.5,3200.0
2013-12-24 09:45:00,30.5,30.5,30.28,30.49,2600.0,30.5,30.5,30.28,30.49,2600.0
2013-12-24 09:50:00,30.52,30.92,30.52,30.88,34000.0,30.52,30.92,30.52,30.88,34000.0
2013-12-24 09:55:00,30.87,31.07,30.87,30.97,2900.0,30.87,31.07,30.87,30.97,2900.0
2013-12-24 10:00:00,30.98,31.14,30.98,31.02,800.0,30.98,31.14,30.98,31.02,800.0
2013-12-24 10:05:00,31.02,31.14,31.01,31.14,1900.0,31.02,31.14,31.01,31.14,1900.0
2013-12-24 10:10:00,31.14,31.19,31.08,31.15,7800.0,31.14,31.19,31.08,31.15,7800.0
2013-12-24 10:15:00,31.15,31.15,31.07,31.14,3700.0,31.15,31.15,31.07,31.14,3700.0
2013-12-24 10:20:00,31.15,31.21,31.07,31.18,3700.0,31.15,31.21,31.07,31.18,3700.0
2013-12-24 10:25:00,31.19,31.31,31.18,31.2,800.0,31.19,31.31,31.18,31.2,800.0
2013-12-24 10:30:00,31.3,31.39,31.24,31.25,4400.0,31.3,31.39,31.24,31.25,4400.0
2013-12-24 10:35:00,31.31,31.32,31.31,31.32,200.0,31.31,31.32,31.31,31.32,200.0
2013-12-24 10:40:00,31.24,31.29,31.17,31.25,2600.0,31.24,31.29,31.17,31.25,2600.0
2013-12-24 10:45:00,31.22,31.39,31.19,31.39,10300.0,31.22,31.39,31.19,31.39,10300.0
2013-12-24 10:50:00,31.35,31.35,31.29,31.29,2700.0,31.35,31.35,31.29,31.29,2700.0
2013-12-24 10:55:00,31.27,31.33,31.27,31.3,1900.0,31.27,31.33,31.27,31.3,1900.0
2013-12-24 11:00:00,31.3,31.32,31.27,31.29,1500.0,31.3,31.32,31.27,31.29,1500.0
2013-12-24 11:05:00,31.25,31.25,31.2,31.24,2900.0,31.25,31.25,31.2,31.24,2900.0
2013-12-24 11:10:00,31.21,31.28,31.18,31.28,1000.0,31.21,31.28,31.18,31.28,1000.0
2013-12-24 11:15:00,31.29,31.3,31.29,31.3,900.0,31.29,31.3,31.29,31.3,900.0
2013-12-24 11:20:00,31.3,31.3,31.26,31.26,1400.0,31.3,31.3,31.26,31.26,1400.0
2013-12-24 11:25:00,31.27,31.28,31.27,31.28,1000.0,31.27,31.28,31.27,31.28,1000.0
2013-12-24 11:30:00,31.3,31.36,31.3,31.32,2400.0,31.3,31.36,31.3,31.32,2400.0
2013-12-24 11:35:00,31.36,31.39,31.32,31.32,800.0,31.36,31.39,31.32,31.32,800.0
2013-12-24 11:40:00,31.32,31.38,31.31,31.32,800.0,31.32,31.38,31.31,31.32,800.0
2013-12-24 11:45:00,31.31,31.37,31.23,31.25,3100.0,31.31,31.37,31.23,31.25,3100.0
2013-12-24 11:50:00,31.24,31.24,31.21,31.22,1200.0,31.24,31.24,31.21,31.22,1200.0
2013-12-24 11:55:00,31.24,31.31,31.24,31.25,3600.0,31.24,31.31,31.24,31.25,3600.0
2013-12-24 12:00:00,31.27,31.27,31.19,31.19,400.0,31.27,31.27,31.19,31.19,400.0
2013-12-24 12:05:00,31.26,31.28,31.26,31.28,1000.0,31.26,31.28,31.26,31.28,1000.0
2013-12-24 12:10:00,31.25,31.28,31.25,31.25,3800.0,31.25,31.28,31.25,31.25,3800.0
2013-12-24 12:15:00,31.28,31.28,31.25,31.28,400.0,31.28,31.28,31.25,31.28,400.0
2013-12-24 12:20:00,31.25,31.27,31.22,31.25,2300.0,31.25,31.27,31.22,31.25,2300.0
2013-12-24 12:25:00,31.24,31.28,31.24,31.28,1300.0,31.24,31.28,31.24,31.28,1300.0
2013-12-24 12:30:00,31.29,31.29,31.27,31.28,800.0,31.29,31.29,31.27,31.28,800.0
2013-12-24 12:35:00,31.25,31.25,31.18,31.22,2200.0,31.25,31.25,31.18,31.22,2200.0
2013-12-24 12:40:00,31.2,31.24,31.2,31.2,1000.0,31.2,31.24,31.2,31.2,1000.0
2013-12-24 12:45:00,31.25,31.25,31.19,31.21,3900.0,31.25,31.25,31.19,31.21,3900.0
2013-12-24 12:50:00,31.21,31.22,31.1,31.2,24900.0,31.21,31.22,31.1,31.2,24900.0
2013-12-24 12:55:00,31.21,31.32,31.19,31.32,17900.0,31.21,31.32,31.19,31.32,17900.0
2013-12-26 09:30:00,31.3,31.34,30.14,30.86,3900.0,31.3,31.34,30.14,30.86,3900.0
2013-12-26 09:35:00,31.3,31.3,31.05,31.08,800.0,31.3,31.3,31.05,31.08,800.0
2013-12-26 09:40:00,31.08,31.51,31.05,31.32,4100.0,31.08,31.51,31.05,31.32,4100.0
2013-12-26 09:45:00,31.18,31.41,31.14,31.41,4500.0,31.18,31.41,31.14,31.41,4500.0
2013-12-26 09:50:00,31.42,31.59,31.4,31.59,1200.0,31.42,31.59,31.4,31.59,1200.0
2013-12-26 09:55:00,31.57,31.58,31.45,31.55,1000.0,31.57,31.58,31.45,31.55,1000.0
2013-12-26 10:00:00,31.55,31.56,31.43,31.54,1900.0,31.55,31.56,31.43,31.54,1900.0
2013-12-26 10:05:00,31.42,31.54,31.41,31.53,3400.0,31.42,31.54,31.41,31.53,3400.0
2013-12-26 10:10:00,31.53,31.62,31.53,31.58,1900.0,31.53,31.62,31.53,31.58,1900.0
2013-12-26 10:15:00,31.64,31.64,31.59,31.64,800.0,31.64,31.64,31.59,31.64,800.0
2013-12-26 10:20:00,31.64,31.68,31.57,31.66,2200.0,31.64,31.68,31.57,31.66,2200.0
2013-12-26 10:25:00,31.69,31.86,31.67,31.86,1600.0,31.69,31.86,31.67,31.86,1600.0
2013-12-26 10:30:00,31.86,32.02,31.86,32.0,5900.0,31.86,32.02,31.86,32.0,5900.0
2013-12-26 10:35:00,32.02,32.06,31.85,31.9,7900.0,32.02,32.06,31.85,31.9,7900.0
2013-12-26 10:40:00,31.92,31.96,31.88,31.96,3300.0,31.92,31.96,31.88,31.96,3300.0
2013-12-26 10:45:00,31.95,32.02,31.94,31.96,1100.0,31.95,32.02,31.94,31.96,1100.0
2013-12-26 10:50:00,32.0,32.0,31.72,31.72,5700.0,32.0,32.0,31.72,31.72,5700.0
2013-12-26 10:55:00,31.7,31.78,31.59,31.78,7000.0,31.7,31.78,31.59,31.78,7000.0
2013-12-26 11:00:00,31.7,31.78,31.7,31.78,2100.0,31.7,31.78,31.7,31.78,2100.0
2013-12-26 11:05:00,31.77,31.94,31.75,31.94,3200.0,31.77,31.94,31.75,31.94,3200.0
2013-12-26 11:10:00,31.87,31.91,31.76,31.8,3700.0,31.87,31.91,31.76,31.8,3700.0
2013-12-26 11:15:00,31.82,31.83,31.75,31.82,2600.0,31.82,31.83,31.75,31.82,2600.0
2013-12-26 11:20:00,31.75,31.82,31.71,31.71,800.0,31.75,31.82,31.71,31.71,800.0
2013-12-26 11:25:00,31.71,31.75,31.7,31.7,1500.0,31.71,31.75,31.7,31.7,1500.0
2013-12-26 11:30:00,31.71,31.92,31.71,31.83,7800.0,31.71,31.92,31.71,31.83,7800.0
2013-12-26 11:35:00,31.81,31.85,31.81,31.85,200.0,31.81,31.85,31.81,31.85,200.0
2013-12-26 11:40:00,31.8,31.8,31.63,31.63,2800.0,31.8,31.8,31.63,31.63,2800.0
2013-12-26 11:45:00,31.62,31.7,31.55,31.68,4100.0,31.62,31.7,31.55,31.68,4100.0
2013-12-26 11:50:00,31.64,31.67,31.61,31.65,1200.0,31.64,31.67,31.61,31.65,1200.0
2013-12-26 11:55:00,31.62,31.71,31.62,31.67,3200.0,31.62,31.71,31.62,31.67,3200.0
2013-12-26 12:00:00,31.65,31.65,31.57,31.57,1200.0,31.65,31.65,31.57,31.57,1200.0
2013-12-26 12:05:00,31.6,31.65,31.53,31.65,3100.0,31.6,31.65,31.53,31.65,3100.0
2013-12-26 12:10:00,31.62,31.66,31.62,31.66,400.0,31.62,31.66,31.62,31.66,400.0
2013-12-26 12:15:00,31.59,31.67,31.59,31.6,700.0,31.59,31.67,31.59,31.6,700.0
2013-12-26 12:20:00,31.59,31.66,31.54,31.54,2600.0,31.59,31.66,31.54,31.54,2600.0
2013-12-26 12:25:00,31.56,31.57,31.52,31.55,2000.0,31.56,31.57,31.52,31.55,2000.0
2013-12-26 12:30:00,31.52,31.52,31.52,31.52,200.0,31.52,31.52,31.52,31.52,200.0
2013-12-26 12:35:00,31.46,31.51,31.44,31.51,1600.0,31.46,31.51,31.44,31.51,1600.0
2013-12-26 12:40:00,31.51,31.51,31.5,31.51,1200.0,31.51,31.51,31.5,31.51,1200.0
2013-12-26 12:45:00,31.49,31.54,31.49,31.52,3100.0,31.49,31.54,31.49,31.52,3100.0
2013-12-26 12:50:00,31.54,31.54,31.48,31.48,800.0,31.54,31.54,31.48,31.48,800.0
2013-12-26 12:55:00,31.47,31.47,31.43,31.47,500.0,31.47,31.47,31.43,31.47,500.0
2013-12-26 13:00:00,31.48,31.48,31.4,31.45,2100.0,31.48,31.48,31.4,31.45,2100.0
2013-12-26 13:05:00,31.48,31.51,31.47,31.51,900.0,31.48,31.51,31.47,31.51,900.0
2013-12-26 13:10:00,31.52,31.52,31.47,31.52,900.0,31.52,31.52,31.47,31.52,900.0
2013-12-26 13:15:00,31.46,31.49,31.46,31.46,700.0,31.46,31.49,31.46,31.46,700.0
2013-12-26 13:20:00,31.47,31.5,31.43,31.5,2300.0,31.47,31.5,31.43,31.5,2300.0
2013-12-26 13:25:00,31.5,31.5,31.5,31.5,100.0,31.5,31.5,31.5,31.5,100.0
2013-12-26 13:30:00,31.46,31.5,31.43,31.43,1100.0,31.46,31.5,31.43,31.43,1100.0
2013-12-26 13:35:00,31.43,31.43,31.4,31.41,500.0,31.43,31.43,31.4,31.41,500.0
2013-12-26 13:40:00,31.48,31.48,31.4,31.4,700.0,31.48,31.48,31.4,31.4,700.0
2013-12-26 13:45:00,31.4,31.42,31.37,31.37,900.0,31.4,31.42,31.37,31.37,900.0
2013-12-26 13:50:00,31.37,31.41,31.27,31.31,3200.0,31.37,31.41,31.27,31.31,3200.0
2013-12-26 13:55:00,31.24,31.24,31.12,31.17,7000.0,31.24,31.24,31.12,31.17,7000.0
2013-12-26 14:00:00,31.17,31.2,31.17,31.2,500.0,31.17,31.2,31.17,31.2,500.0
2013-12-26 14:05:00,31.17,31.2,31.14,31.14,1200.0,31.17,31.2,31.14,31.14,1200.0
2013-12-26 14:10:00,31.19,31.2,31.13,31.14,900.0,31.19,31.2,31.13,31.14,900.0
2013-12-26 14:15:00,31.13,31.13,31.09,31.09,1500.0,31.13,31.13,31.09,31.09,1500.0
2013-12-26 14:20:00,31.07,31.09,31.07,31.09,2600.0,31.07,31.09,31.07,31.09,2600.0
2013-12-26 14:25:00,31.09,31.16,31.08,31.15,1600.0,31.09,31.16,31.08,31.15,1600.0
2013-12-26 14:30:00,31.16,31.18,31.12,31.16,1500.0,31.16,31.18,31.12,31.16,1500.0
2013-12-26 14:35:00,31.16,31.17,31.14,31.17,1200.0,31.16,31.17,31.14,31.17,1200.0
2013-12-26 14:40:00,31.13,31.16,31.13,31.16,300.0,31.13,31.16,31.13,31.16,300.0
2013-12-26 14:45:00,31.13,31.17,31.11,31.17,1800.0,31.13,31.17,31.11,31.17,1800.0
2013-12-26 14:50:00,31.09,31.12,31.08,31.1,900.0,31.09,31.12,31.08,31.1,900.0
2013-12-26 14:55:00,31.11,31.11,31.06,31.06,1900.0,31.11,31.11,31.06,31.06,1900.0
2013-12-26 15:00:00,31.05,31.05,30.98,30.98,1800.0,31.05,31.05,30.98,30.98,1800.0
2013-12-26 15:05:00,30.96,30.97,30.95,30.95,400.0,30.96,30.97,30.95,30.95,400.0
2013-12-26 15:10:00,30.96,31.0,30.96,30.98,2400.0,30.96,31.0,30.96,30.98,2400.0
2013-12-26 15:15:00,31.0,31.02,30.98,31.01,2400.0,31.0,31.02,30.98,31.01,2400.0
2013-12-26 15:20:00,31.02,31.1,31.01,31.1,6500.0,31.02,31.1,31.01,31.1,6500.0
2013-12-26 15:25:00,31.09,31.11,31.07,31.09,1600.0,31.09,31.11,31.07,31.09,1600.0
2013-12-26 15:30:00,31.08,31.08,31.02,31.03,2600.0,31.08,31.08,31.02,31.03,2600.0
2013-12-26 15:35:00,31.03,31.05,31.03,31.05,4200.0,31.03,31.05,31.03,31.05,4200.0
2013-12-26 15:40:00,31.05,31.09,31.05,31.09,3200.0,31.05,31.09,31.05,31.09,3200.0
2013-12-26 15:45:00,31.08,31.08,31.05,31.05,2900.0,31.08,31.08,31.05,31.05,2900.0
2013-12-26 15:50:00,31.06,31.08,31.01,31.03,5000.0,31.06,31.08,31.01,31.03,5000.0
2013-12-26 15:55:00,31.01,31.01,30.96,30.96,16500.0,31.01,31.01,30.96,30.96,16500.0
2013-12-27 09:30:00,30.89,31.05,30.5,31.01,3700.0,30.89,31.05,30.5,31.01,3700.0
2013-12-27 09:35:00,31.09,31.09,30.85,30.85,400.0,31.09,31.09,30.85,30.85,400.0
2013-12-27 09:40:00,30.98,31.06,30.91,31.05,1000.0,30.98,31.06,30.91,31.05,1000.0
2013-12-27 09:45:00,30.97,31.01,30.96,30.98,1100.0,30.97,31.01,30.96,30.98,1100.0
2013-12-27 09:50:00,30.98,30.98,30.89,30.91,2600.0,30.98,30.98,30.89,30.91,2600.0
2013-12-27 09:55:00,30.9,30.9,30.86,30.86,700.0,30.9,30.9,30.86,30.86,700.0
2013-12-27 10:00:00,30.86,30.92,30.86,30.89,1600.0,30.86,30.92,30.86,30.89,1600.0
2013-12-27 10:05:00,30.9,30.91,30.75,30.8,9100.0,30.9,30.91,30.75,30.8,9100.0
2013-12-27 10:10:00,30.78,30.8,30.74,30.75,5400.0,30.78,30.8,30.74,30.75,5400.0
2013-12-27 10:15:00,30.75,30.76,30.63,30.63,1300.0,30.75,30.76,30.63,30.63,1300.0
2013-12-27 10:20:00,30.6,30.69,30.58,30.65,900.0,30.6,30.69,30.58,30.65,900.0
2013-12-27 10:25:00,30.6,30.66,30.6,30.63,1800.0,30.6,30.66,30.6,30.63,1800.0
2013-12-27 10:30:00,30.62,30.64,30.59,30.64,3100.0,30.62,30.64,30.59,30.64,3100.0
2013-12-27 10:35:00,30.62,30.67,30.62,30.67,700.0,30.62,30.67,30.62,30.67,700.0
2013-12-27 10:40:00,30.65,30.65,30.61,30.61,2300.0,30.65,30.65,30.61,30.61,2300.0
2013-12-27 10:45:00,30.57,30.64,30.57,30.61,2000.0,30.57,30.64,30.57,30.61,2000.0
2013-12-27 10:50:00,30.59,30.65,30.59,30.64,1900.0,30.59,30.65,30.59,30.64,1900.0
2013-12-27 10:55:00,30.62,30.64,30.52,30.52,10500.0,30.62,30.64,30.52,30.52,10500.0
2013-12-27 11:00:00,30.52,30.56,30.52,30.54,4900.0,30.52,30.56,30.52,30.54,4900.0
2013-12-27 11:05:00,30.54,30.54,30.46,30.48,13400.0,30.54,30.54,30.46,30.48,13400.0
2013-12-27 11:10:00,30.5,30.58,30.49,30.58,2100.0,30.5,30.58,30.49,30.58,2100.0
2013-12-27 11:15:00,30.57,30.69,30.57,30.69,3500.0,30.57,30.69,30.57,30.69,3500.0
2013-12-27 11:20:00,30.69,30.7,30.65,30.65,2200.0,30.69,30.7,30.65,30.65,2200.0
2013-12-27 11:25:00,30.6,30.6,30.51,30.56,1000.0,30.6,30.6,30.51,30.56,1000.0
2013-12-27 11:30:00,30.53,30.58,30.53,30.54,1000.0,30.53,30.58,30.53,30.54,1000.0
2013-12-27 11:35:00,30.53,30.55,30.46,30.49,2300.0,30.53,30.55,30.46,30.49,2300.0
2013-12-27 11:40:00,30.47,30.47,30.43,30.43,5400.0,30.47,30.47,30.43,30.43,5400.0
2013-12-27 11:45:00,30.37,30.37,30.3,30.3,3900.0,30.37,30.37,30.3,30.3,3900.0
2013-12-27 11:50:00,30.26,30.27,30.2,30.2,1500.0,30.26,30.27,30.2,30.2,1500.0
2013-12-27 11:55:00,30.24,30.32,30.2,30.32,5100.0,30.24,30.32,30.2,30.32,5100.0
2013-12-27 12:00:00,30.26,30.33,30.26,30.33,700.0,30.26,30.33,30.26,30.33,700.0
2013-12-27 12:05:00,30.33,30.33,30.27,30.29,1200.0,30.33,30.33,30.27,30.29,1200.0
2013-12-27 12:10:00,30.29,30.33,30.29,30.29,2200.0,30.29,30.33,30.29,30.29,2200.0
2013-12-27 12:15:00,30.26,30.26,30.21,30.21,600.0,30.26,30.26,30.21,30.21,600.0
2013-12-27 12:20:00,30.21,30.27,30.18,30.18,800.0,30.21,30.27,30.18,30.18,800.0
2013-12-27 12:25:00,30.17,30.17,30.0,30.0,4100.0,30.17,30.17,30.0,30.0,4100.0
2013-12-27 12:30:00,30.01,30.04,30.0,30.02,1300.0,30.01,30.04,30.0,30.02,1300.0
2013-12-27 12:35:00,30.02,30.04,30.02,30.03,700.0,30.02,30.04,30.02,30.03,700.0
2013-12-27 12:40:00,30.02,30.02,30.02,30.02,600.0,30.02,30.02,30.02,30.02,600.0
2013-12-27 12:45:00,30.02,30.1,30.02,30.1,1900.0,30.02,30.1,30.02,30.1,1900.0
2013-12-27 12:50:00,30.1,30.13,30.1,30.13,2400.0,30.1,30.13,30.1,30.13,2400.0
2013-12-27 12:55:00,30.12,30.14,30.08,30.09,2600.0,30.12,30.14,30.08,30.09,2600.0
2013-12-27 13:00:00,30.15,30.32,30.15,30.24,4800.0,30.15,30.32,30.15,30.24,4800.0
2013-12-27 13:05:00,30.28,30.32,30.25,30.32,2400.0,30.28,30.32,30.25,30.32,2400.0
2013-12-27 13:10:00,30.34,30.49,30.34,30.48,1100.0,30.34,30.49,30.34,30.48,1100.0
2013-12-27 13:15:00,30.49,30.61,30.49,30.61,1200.0,30.49,30.61,30.49,30.61,1200.0
2013-12-27 13:20:00,30.61,30.77,30.61,30.72,3800.0,30.61,30.77,30.61,30.72,3800.0
2013-12-27 13:25:00,30.78,30.79,30.75,30.75,700.0,30.78,30.79,30.75,30.75,700.0
2013-12-27 13:30:00,30.83,30.92,30.76,30.89,2500.0,30.83,30.92,30.76,30.89,2500.0
2013-12-27 13:35:00,30.94,31.04,30.94,31.04,1800.0,30.94,31.04,30.94,31.04,1800.0
2013-12-27 13:40:00,31.05,31.09,31.0,31.03,4100.0,31.05,31.09,31.0,31.03,4100.0
2013-12-27 13:45:00,31.03,31.05,31.01,31.05,1000.0,31.03,31.05,31.01,31.05,1000.0
2013-12-27 13:50:00,31.05,31.25,31.05,31.21,3700.0,31.05,31.25,31.05,31.21,3700.0
2013-12-27 13:55:00,31.22,31.36,31.21,31.34,5000.0,31.22,31.36,31.21,31.34,5000.0
2013-12-27 14:00:00,31.35,31.43,31.35,31.43,600.0,31.35,31.43,31.35,31.43,600.0
2013-12-27 14:05:00,31.42,31.45,31.32,31.33,4300.0,31.42,31.45,31.32,31.33,4300.0
2013-12-27 14:10:00,31.32,31.53,31.26,31.52,4600.0,31.32,31.53,31.26,31.52,4600.0
2013-12-27 14:15:00,31.52,31.52,31.43,31.5,1900.0,31.52,31.52,31.43,31.5,1900.0
2013-12-27 14:20:00,31.48,31.49,31.44,31.45,1400.0,31.48,31.49,31.44,31.45,1400.0
2013-12-27 14:25:00,31.43,31.46,31.41,31.41,1400.0,31.43,31.46,31.41,31.41,1400.0
2013-12-27 14:30:00,31.42,31.43,31.35,31.35,2300.0,31.42,31.43,31.35,31.35,2300.0
2013-12-27 14:35:00,31.34,31.34,31.22,31.34,4700.0,31.34,31.34,31.22,31.34,4700.0
2013-12-27 14:40:00,31.39,31.43,31.34,31.43,2800.0,31.39,31.43,31.34,31.43,2800.0
2013-12-27 14:45:00,31.48,31.52,31.43,31.43,2500.0,31.48,31.52,31.43,31.43,2500.0
2013-12-27 14:50:00,31.5,31.55,31.49,31.5,2400.0,31.5,31.55,31.49,31.5,2400.0
2013-12-27 14:55:00,31.56,31.61,31.39,31.39,5700.0,31.56,31.61,31.39,31.39,5700.0
2013-12-27 15:00:00,31.43,31.49,31.37,31.49,7900.0,31.43,31.49,31.37,31.49,7900.0
2013-12-27 15:05:00,31.47,31.53,31.43,31.43,6700.0,31.47,31.53,31.43,31.43,6700.0
2013-12-27 15:10:00,31.42,31.44,31.35,31.38,3500.0,31.42,31.44,31.35,31.38,3500.0
2013-12-27 15:15:00,31.37,31.58,31.37,31.57,4000.0,31.37,31.58,31.37,31.57,4000.0
2013-12-27 15:20:00,31.61,31.63,31.43,31.45,4500.0,31.61,31.63,31.43,31.45,4500.0
2013-12-27 15:25:00,31.41,31.51,31.41,31.51,2900.0,31.41,31.51,31.41,31.51,2900.0
2013-12-27 15:30:00,31.54,31.54,31.47,31.47,6300.0,31.54,31.54,31.47,31.47,6300.0
2013-12-27 15:35:00,31.5,31.52,31.44,31.45,5500.0,31.5,31.52,31.44,31.45,5500.0
2013-12-27 15:40:00,31.47,31.47,31.34,31.4,10600.0,31.47,31.47,31.34,31.4,10600.0
2013-12-27 15:45:00,31.44,31.48,31.42,31.48,12100.0,31.44,31.48,31.42,31.48,12100.0
2013-12-27 15:50:00,31.47,31.55,31.47,31.5,10600.0,31.47,31.55,31.47,31.5,10600.0
2013-12-27 15:55:00,31.52,31.55,31.39,31.4,29400.0,31.52,31.55,31.39,31.4,29400.0
2013-12-30 09:30:00,31.29,31.55,31.17,31.38,4100.0,31.29,31.55,31.17,31.38,4100.0
2013-12-30 09:35:00,31.25,31.29,31.17,31.17,1700.0,31.25,31.29,31.17,31.17,1700.0
2013-12-30 09:40:00,31.04,31.28,31.04,31.28,900.0,31.04,31.28,31.04,31.28,900.0
2013-12-30 09:45:00,31.13,31.19,31.13,31.19,300.0,31.13,31.19,31.13,31.19,300.0
2013-12-30 09:50:00,31.08,31.2,31.07,31.2,1200.0,31.08,31.2,31.07,31.2,1200.0
2013-12-30 09:55:00,31.23,31.36,31.23,31.33,1300.0,31.23,31.36,31.23,31.33,1300.0
2013-12-30 10:00:00,31.44,31.51,31.4,31.51,1100.0,31.44,31.51,31.4,31.51,1100.0
2013-12-30 10:05:00,31.43,31.51,31.38,31.45,2100.0,31.43,31.51,31.38,31.45,2100.0
2013-12-30 10:10:00,31.51,31.51,31.32,31.32,2900.0,31.51,31.51,31.32,31.32,2900.0
2013-12-30 10:15:00,31.32,31.42,31.32,31.4,1300.0,31.32,31.42,31.32,31.4,1300.0
2013-12-30 10:20:00,31.4,31.44,31.35,31.36,1900.0,31.4,31.44,31.35,31.36,1900.0
2013-12-30 10:25:00,31.35,31.44,31.35,31.4,800.0,31.35,31.44,31.35,31.4,800.0
2013-12-30 10:30:00,31.44,31.51,31.37,31.51,2000.0,31.44,31.51,31.37,31.51,2000.0
2013-12-30 10:35:00,31.5,31.61,31.5,31.61,1900.0,31.5,31.61,31.5,31.61,1900.0
2013-12-30 10:40:00,31.61,31.68,31.61,31.68,1500.0,31.61,31.68,31.61,31.68,1500.0
2013-12-30 10:45:00,31.71,31.8,31.71,31.8,1300.0,31.71,31.8,31.71,31.8,1300.0
2013-12-30 10:50:00,31.82,31.89,31.64,31.64,5200.0,31.82,31.89,31.64,31.64,5200.0
2013-12-30 10:55:00,31.64,31.64,31.44,31.45,3300.0,31.64,31.64,31.44,31.45,3300.0
2013-12-30 11:00:00,31.44,31.51,31.42,31.5,4900.0,31.44,31.51,31.42,31.5,4900.0
2013-12-30 11:05:00,31.54,31.55,31.5,31.54,2600.0,31.54,31.55,31.5,31.54,2600.0
2013-12-30 11:10:00,31.52,31.52,31.52,31.52,300.0,31.52,31.52,31.52,31.52,300.0
2013-12-30 11:15:00,31.52,31.52,31.37,31.37,2300.0,31.52,31.52,31.37,31.37,2300.0
2013-12-30 11:20:00,31.41,31.41,31.37,31.41,400.0,31.41,31.41,31.37,31.41,400.0
2013-12-30 11:25:00,31.37,31.41,31.37,31.39,600.0,31.37,31.41,31.37,31.39,600.0
2013-12-30 11:30:00,31.39,31.45,31.39,31.4,1500.0,31.39,31.45,31.39,31.4,1500.0
2013-12-30 11:35:00,31.41,31.42,31.39,31.42,1700.0,31.41,31.42,31.39,31.42,1700.0
2013-12-30 11:40:00,31.36,31.44,31.36,31.44,2900.0,31.36,31.44,31.36,31.44,2900.0
2013-12-30 11:45:00,31.42,31.45,31.38,31.41,1300.0,31.42,31.45,31.38,31.41,1300.0
2013-12-30 11:50:00,31.38,31.41,31.37,31.41,1600.0,31.38,31.41,31.37,31.41,1600.0
2013-12-30 11:55:00,31.37,31.41,31.37,31.4,2800.0,31.37,31.41,31.37,31.4,2800.0
2013-12-30 12:00:00,31.41,31.44,31.38,31.42,700.0,31.41,31.44,31.38,31.42,700.0
2013-12-30 12:05:00,31.42,31.48,31.41,31.43,2200.0,31.42,31.48,31.41,31.43,2200.0
2013-12-30 12:10:00,31.43,31.54,31.41,31.5,3600.0,31.43,31.54,31.41,31.5,3600.0
2013-12-30 12:15:00,31.53,31.55,31.48,31.48,2600.0,31.53,31.55,31.48,31.48,2600.0
2013-12-30 12:20:00,31.47,31.49,31.45,31.48,1000.0,31.47,31.49,31.45,31.48,1000.0
2013-12-30 12:25:00,31.45,31.51,31.45,31.51,900.0,31.45,31.51,31.45,31.51,900.0
2013-12-30 12:30:00,31.51,31.51,31.3,31.3,14100.0,31.51,31.51,31.3,31.3,14100.0
2013-12-30 12:35:00,31.29,31.41,31.28,31.41,3400.0,31.29,31.41,31.28,31.41,3400.0
2013-12-30 12:40:00,31.42,31.53,31.4,31.53,1300.0,31.42,31.53,31.4,31.53,1300.0
2013-12-30 12:45:00,31.53,31.53,31.47,31.49,1400.0,31.53,31.53,31.47,31.49,1400.0
2013-12-30 12:50:00,31.5,31.5,31.38,31.49,3100.0,31.5,31.5,31.38,31.49,3100.0
2013-12-30 12:55:00,31.45,31.5,31.43,31.44,2800.0,31.45,31.5,31.43,31.44,2800.0
2013-12-30 13:00:00,31.49,31.49,31.44,31.44,2600.0,31.49,31.49,31.44,31.44,2600.0
2013-12-30 13:05:00,31.42,31.44,31.39,31.44,1100.0,31.42,31.44,31.39,31.44,1100.0
2013-12-30 13:10:00,31.48,31.54,31.46,31.54,1900.0,31.48,31.54,31.46,31.54,1900.0
2013-12-30 13:15:00,31.53,31.53,31.43,31.43,1700.0,31.53,31.53,31.43,31.43,1700.0
2013-12-30 13:20:00,31.43,31.5,31.43,31.5,400.0,31.43,31.5,31.43,31.5,400.0
2013-12-30 13:25:00,31.43,31.5,31.36,31.41,2900.0,31.43,31.5,31.36,31.41,2900.0
2013-12-30 13:30:00,31.37,31.37,31.35,31.35,2000.0,31.37,31.37,31.35,31.35,2000.0
2013-12-30 13:35:00,31.35,31.37,31.35,31.36,1100.0,31.35,31.37,31.35,31.36,1100.0
2013-12-30 13:40:00,31.36,31.41,31.36,31.41,1400.0,31.36,31.41,31.36,31.41,1400.0
2013-12-30 13:45:00,31.4,31.41,31.4,31.41,1600.0,31.4,31.41,31.4,31.41,1600.0
2013-12-30 13:50:00,31.43,31.44,31.4,31.44,800.0,31.43,31.44,31.4,31.44,800.0
2013-12-30 13:55:00,31.41,31.44,31.41,31.44,1400.0,31.41,31.44,31.41,31.44,1400.0
2013-12-30 14:00:00,31.42,31.47,31.42,31.42,1400.0,31.42,31.47,31.42,31.42,1400.0
2013-12-30 14:05:00,31.44,31.46,31.44,31.46,1100.0,31.44,31.46,31.44,31.46,1100.0
2013-12-30 14:10:00,31.47,31.5,31.47,31.5,1500.0,31.47,31.5,31.47,31.5,1500.0
2013-12-30 14:15:00,31.5,31.59,31.5,31.56,6100.0,31.5,31.59,31.5,31.56,6100.0
2013-12-30 14:20:00,31.58,31.58,31.52,31.56,1400.0,31.58,31.58,31.52,31.56,1400.0
2013-12-30 14:25:00,31.58,31.62,31.58,31.62,2100.0,31.58,31.62,31.58,31.62,2100.0
2013-12-30 14:30:00,31.63,31.7,31.57,31.7,10000.0,31.63,31.7,31.57,31.7,10000.0
2013-12-30 14:35:00,31.7,31.73,31.49,31.5,11000.0,31.7,31.73,31.49,31.5,11000.0
2013-12-30 14:40:00,31.46,31.54,31.28,31.28,14700.0,31.46,31.54,31.28,31.28,14700.0
2013-12-30 14:45:00,31.28,31.37,31.27,31.31,6600.0,31.28,31.37,31.27,31.31,6600.0
2013-12-30 14:50:00,31.31,31.36,31.28,31.31,3600.0,31.31,31.36,31.28,31.31,3600.0
2013-12-30 14:55:00,31.31,31.37,31.29,31.37,4600.0,31.31,31.37,31.29,31.37,4600.0
2013-12-30 15:00:00,31.4,31.54,31.36,31.36,10400.0,31.4,31.54,31.36,31.36,10400.0
2013-12-30 15:05:00,31.4,31.4,31.32,31.34,4100.0,31.4,31.4,31.32,31.34,4100.0
2013-12-30 15:10:00,31.35,31.44,31.32,31.44,4200.0,31.35,31.44,31.32,31.44,4200.0
2013-12-30 15:15:00,31.43,31.51,31.4,31.4,5800.0,31.43,31.51,31.4,31.4,5800.0
2013-12-30 15:20:00,31.36,31.36,31.21,31.32,15100.0,31.36,31.36,31.21,31.32,15100.0
2013-12-30 15:25:00,31.32,31.47,31.32,31.41,6000.0,31.32,31.47,31.32,31.41,6000.0
2013-12-30 15:30:00,31.38,31.41,31.32,31.41,4100.0,31.38,31.41,31.32,31.41,4100.0
2013-12-30 15:35:00,31.41,31.42,31.36,31.4,6000.0,31.41,31.42,31.36,31.4,6000.0
2013-12-30 15:40:00,31.4,31.44,31.37,31.44,8000.0,31.4,31.44,31.37,31.44,8000.0
2013-12-30 15:45:00,31.42,31.52,31.33,31.37,14200.0,31.42,31.52,31.33,31.37,14200.0
2013-12-30 15:50:00,31.3,31.34,31.26,31.29,3000.0,31.3,31.34,31.26,31.29,3000.0
2013-12-30 15:55:00,31.29,31.37,31.26,31.33,9900.0,31.29,31.37,31.26,31.33,9900.0
2013-12-31 09:30:00,31.51,31.51,31.51,31.51,1100.0,31.51,31.51,31.51,31.51,1100.0
2013-12-31 09:35:00,31.33,31.51,31.33,31.34,1100.0,31.33,31.51,31.33,31.34,1100.0
2013-12-31 09:40:00,31.34,31.34,31.34,31.34,0.0,31.34,31.34,31.34,31.34,0.0
2013-12-31 09:45:00,31.34,31.34,31.34,31.34,0.0,31.34,31.34,31.34,31.34,0.0
2013-12-31 09:50:00,31.49,31.71,31.43,31.67,1300.0,31.49,31.71,31.43,31.67,1300.0
2013-12-31 09:55:00,31.67,31.67,31.67,31.67,200.0,31.67,31.67,31.67,31.67,200.0
2013-12-31 10:00:00,31.98,31.98,31.76,31.79,2800.0,31.98,31.98,31.76,31.79,2800.0
2013-12-31 10:05:00,31.79,31.79,31.79,31.79,0.0,31.79,31.79,31.79,31.79,0.0
2013-12-31 10:10:00,31.77,31.77,31.77,31.77,100.0,31.77,31.77,31.77,31.77,100.0
2013-12-31 10:15:00,31.77,31.82,31.75,31.75,700.0,31.77,31.82,31.75,31.75,700.0
2013-12-31 10:20:00,31.79,31.84,31.79,31.84,900.0,31.79,31.84,31.79,31.84,900.0
2013-12-31 10:25:00,31.84,31.84,31.84,31.84,0.0,31.84,31.84,31.84,31.84,0.0
2013-12-31 10:30:00,31.78,31.78,31.78,31.78,100.0,31.78,31.78,31.78,31.78,100.0
2013-12-31 10:35:00,31.82,31.82,31.8,31.81,3500.0,31.82,31.82,31.8,31.81,3500.0
2013-12-31 10:40:00,31.8,31.81,31.8,31.8,1000.0,31.8,31.81,31.8,31.8,1000.0
2013-12-31 10:45:00,31.8,32.01,31.8,31.99,15000.0,31.8,32.01,31.8,31.99,15000.0
2013-12-31 10:50:00,31.99,31.99,31.92,31.98,800.0,31.99,31.99,31.92,31.98,800.0
2013-12-31 10:55:00,31.94,32.0,31.94,32.0,2400.0,31.94,32.0,31.94,32.0,2400.0
2013-12-31 11:00:00,32.0,32.05,31.98,32.04,9800.0,32.0,32.05,31.98,32.04,9800.0
2013-12-31 11:05:00,32.05,32.05,31.98,32.04,500.0,32.05,32.05,31.98,32.04,500.0
2013-12-31 11:10:00,32.0,32.03,32.0,32.03,1300.0,32.0,32.03,32.0,32.03,1300.0
2013-12-31 11:15:00,32.03,32.08,32.03,32.08,300.0,32.03,32.08,32.03,32.08,300.0
2013-12-31 11:20:00,32.07,32.08,32.07,32.08,1000.0,32.07,32.08,32.07,32.08,1000.0
2013-12-31 11:25:00,32.02,32.03,32.02,32.02,300.0,32.02,32.03,32.02,32.02,300.0
2013-12-31 11:30:00,32.02,32.12,32.02,32.12,600.0,32.02,32.12,32.02,32.12,600.0
2013-12-31 11:35:00,32.12,32.19,32.12,32.19,1200.0,32.12,32.19,32.12,32.19,1200.0
2013-12-31 11:40:00,32.19,32.26,32.16,32.22,900.0,32.19,32.26,32.16,32.22,900.0
2013-12-31 11:45:00,32.27,32.36,32.18,32.2,3600.0,32.27,32.36,32.18,32.2,3600.0
2013-12-31 11:50:00,32.2,32.28,32.13,32.16,800.0,32.2,32.28,32.13,32.16,800.0
2013-12-31 11:55:00,32.25,32.38,32.24,32.29,800.0,32.25,32.38,32.24,32.29,800.0
2013-12-31 12:00:00,32.4,32.41,32.2,32.2,2000.0,32.4,32.41,32.2,32.2,2000.0
2013-12-31 12:05:00,32.21,32.29,32.21,32.21,2100.0,32.21,32.29,32.21,32.21,2100.0
2013-12-31 12:10:00,32.2,32.21,32.14,32.14,4700.0,32.2,32.21,32.14,32.14,4700.0
2013-12-31 12:15:00,32.18,32.18,32.12,32.17,1500.0,32.18,32.18,32.12,32.17,1500.0
2013-12-31 12:20:00,32.18,32.18,32.14,32.17,1300.0,32.18,32.18,32.14,32.17,1300.0
2013-12-31 12:25:00,32.17,32.25,32.17,32.25,800.0,32.17,32.25,32.17,32.25,800.0
2013-12-31 12:30:00,32.25,32.33,32.25,32.33,1800.0,32.25,32.33,32.25,32.33,1800.0
2013-12-31 12:35:00,32.33,32.38,32.33,32.38,1500.0,32.33,32.38,32.33,32.38,1500.0
2013-12-31 12:40:00,32.37,32.45,32.37,32.45,1000.0,32.37,32.45,32.37,32.45,1000.0
2013-12-31 12:45:00,32.44,32.45,32.4,32.42,1800.0,32.44,32.45,32.4,32.42,1800.0
2013-12-31 12:50:00,32.42,32.43,32.41,32.43,1000.0,32.42,32.43,32.41,32.43,1000.0
2013-12-31 12:55:00,32.43,32.43,32.31,32.31,1800.0,32.43,32.43,32.31,32.31,1800.0
2013-12-31 13:00:00,32.31,32.31,32.2,32.23,1700.0,32.31,32.31,32.2,32.23,1700.0
2013-12-31 13:05:00,32.25,32.27,32.25,32.27,1100.0,32.25,32.27,32.25,32.27,1100.0
2013-12-31 13:10:00,32.27,32.27,32.27,32.27,200.0,32.27,32.27,32.27,32.27,200.0
2013-12-31 13:15:00,32.27,32.27,32.26,32.27,600.0,32.27,32.27,32.26,32.27,600.0
2013-12-31 13:20:00,32.27,32.3,32.25,32.26,4000.0,32.27,32.3,32.25,32.26,4000.0
2013-12-31 13:25:00,32.31,32.31,32.3,32.3,900.0,32.31,32.31,32.3,32.3,900.0
2013-12-31 13:30:00,32.3,32.3,32.19,32.23,10000.0,32.3,32.3,32.19,32.23,10000.0
2013-12-31 13:35:00,32.23,32.23,32.23,32.23,0.0,32.23,32.23,32.23,32.23,0.0
2013-12-31 13:40:00,32.21,32.22,32.19,32.19,600.0,32.21,32.22,32.19,32.19,600.0
2013-12-31 13:45:00,32.2,32.21,32.2,32.21,1000.0,32.2,32.21,32.2,32.21,1000.0
2013-12-31 13:50:00,32.19,32.2,32.18,32.19,900.0,32.19,32.2,32.18,32.19,900.0
2013-12-31 13:55:00,32.18,32.19,32.17,32.17,400.0,32.18,32.19,32.17,32.17,400.0
2013-12-31 14:00:00,32.16,32.18,32.13,32.14,1300.0,32.16,32.18,32.13,32.14,1300.0
2013-12-31 14:05:00,32.13,32.13,32.1,32.11,700.0,32.13,32.13,32.1,32.11,700.0
2013-12-31 14:10:00,32.07,32.1,31.96,32.0,2100.0,32.07,32.1,31.96,32.0,2100.0
2013-12-31 14:15:00,32.0,32.05,32.0,32.03,1100.0,32.0,32.05,32.0,32.03,1100.0
2013-12-31 14:20:00,32.03,32.08,32.03,32.08,1300.0,32.03,32.08,32.03,32.08,1300.0
2013-12-31 14:25:00,32.05,32.05,31.96,31.97,1800.0,32.05,32.05,31.96,31.97,1800.0
2013-12-31 14:30:00,31.9,31.93,31.9,31.92,900.0,31.9,31.93,31.9,31.92,900.0
2013-12-31 14:35:00,31.92,31.97,31.92,31.97,1700.0,31.92,31.97,31.92,31.97,1700.0
2013-12-31 14:40:00,31.97,31.98,31.94,31.94,1100.0,31.97,31.98,31.94,31.94,1100.0
2013-12-31 14:45:00,31.96,32.0,31.94,31.99,1800.0,31.96,32.0,31.94,31.99,1800.0
2013-12-31 14:50:00,32.0,32.0,31.97,31.97,500.0,32.0,32.0,31.97,31.97,500.0
2013-12-31 14:55:00,31.97,31.99,31.95,31.99,800.0,31.97,31.99,31.95,31.99,800.0
2013-12-31 15:00:00,31.97,31.99,31.95,31.96,3600.0,31.97,31.99,31.95,31.96,3600.0
2013-12-31 15:05:00,31.94,31.98,31.94,31.98,300.0,31.94,31.98,31.94,31.98,300.0
2013-12-31 15:10:00,31.96,31.98,31.96,31.98,300.0,31.96,31.98,31.96,31.98,300.0
2013-12-31 15:15:00,31.98,32.0,31.98,32.0,2900.0,31.98,32.0,31.98,32.0,2900.0
2013-12-31 15:20:00,32.0,32.0,31.93,31.97,4200.0,32.0,32.0,31.93,31.97,4200.0
2013-12-31 15:25:00,31.97,31.97,31.97,31.97,400.0,31.97,31.97,31.97,31.97,400.0
2013-12-31 15:30:00,31.96,32.0,31.96,32.0,2000.0,31.96,32.0,31.96,32.0,2000.0
2013-12-31 15:35:00,32.0,32.0,31.97,31.98,900.0,32.0,32.0,31.97,31.98,900.0
2013-12-31 15:40:00,31.98,31.98,31.96,31.98,3400.0,31.98,31.98,31.96,31.98,3400.0
2013-12-31 15:45:00,31.98,32.01,31.98,31.98,7300.0,31.98,32.01,31.98,31.98,7300.0
2013-12-31 15:50:00,31.99,32.0,31.97,31.98,4500.0,31.99,32.0,31.97,31.98,4500.0
2013-12-31 15:55:00,31.98,32.0,31.94,31.98,17900.0,31.98,32.0,31.94,31.98,17900.0
2014-01-02 09:30:00,32.0,32.0,31.46,31.9,1900.0,32.0,32.0,31.46,31.9,1900.0
2014-01-02 09:35:00,31.86,31.9,31.6,31.9,400.0,31.86,31.9,31.6,31.9,400.0
2014-01-02 09:40:00,31.69,31.73,31.69,31.7,600.0,31.69,31.73,31.69,31.7,600.0
2014-01-02 09:45:00,31.89,31.89,31.7,31.74,3400.0,31.89,31.89,31.7,31.74,3400.0
2014-01-02 09:50:00,31.73,31.78,31.61,31.62,3600.0,31.73,31.78,31.61,31.62,3600.0
2014-01-02 09:55:00,31.62,31.72,31.48,31.61,2000.0,31.62,31.72,31.48,31.61,2000.0
2014-01-02 10:00:00,31.66,31.67,31.59,31.6,2700.0,31.66,31.67,31.59,31.6,2700.0
2014-01-02 10:05:00,31.61,31.63,31.59,31.59,700.0,31.61,31.63,31.59,31.59,700.0
2014-01-02 10:10:00,31.65,31.71,31.62,31.66,5500.0,31.65,31.71,31.62,31.66,5500.0
2014-01-02 10:15:00,31.7,31.7,31.58,31.59,2900.0,31.7,31.7,31.58,31.59,2900.0
2014-01-02 10:20:00,31.59,31.71,31.58,31.71,3300.0,31.59,31.71,31.58,31.71,3300.0
2014-01-02 10:25:00,31.62,31.7,31.62,31.62,1800.0,31.62,31.7,31.62,31.62,1800.0
2014-01-02 10:30:00,31.72,31.72,31.72,31.72,300.0,31.72,31.72,31.72,31.72,300.0
2014-01-02 10:35:00,31.72,31.79,31.71,31.79,800.0,31.72,31.79,31.71,31.79,800.0
2014-01-02 10:40:00,31.79,31.96,31.79,31.93,2900.0,31.79,31.96,31.79,31.93,2900.0
2014-01-02 10:45:00,31.93,31.93,31.82,31.86,18100.0,31.93,31.93,31.82,31.86,18100.0
2014-01-02 10:50:00,31.87,31.87,31.68,31.73,4100.0,31.87,31.87,31.68,31.73,4100.0
2014-01-02 10:55:00,31.68,31.78,31.68,31.69,900.0,31.68,31.78,31.68,31.69,900.0
2014-01-02 11:00:00,31.68,31.75,31.68,31.71,1200.0,31.68,31.75,31.68,31.71,1200.0
2014-01-02 11:05:00,31.71,31.78,31.71,31.78,1200.0,31.71,31.78,31.71,31.78,1200.0
2014-01-02 11:10:00,31.75,31.76,31.73,31.73,1100.0,31.75,31.76,31.73,31.73,1100.0
2014-01-02 11:15:00,31.71,31.78,31.71,31.78,600.0,31.71,31.78,31.71,31.78,600.0
2014-01-02 11:20:00,31.78,31.81,31.67,31.69,6700.0,31.78,31.81,31.67,31.69,6700.0
2014-01-02 11:25:00,31.76,31.85,31.76,31.8,6200.0,31.76,31.85,31.76,31.8,6200.0
2014-01-02 11:30:00,31.85,31.89,31.85,31.89,600.0,31.85,31.89,31.85,31.89,600.0
2014-01-02 11:35:00,31.85,32.03,31.84,32.03,1800.0,31.85,32.03,31.84,32.03,1800.0
2014-01-02 11:40:00,32.1,32.11,32.1,32.11,200.0,32.1,32.11,32.1,32.11,200.0
2014-01-02 11:45:00,32.16,32.19,32.14,32.14,3500.0,32.16,32.19,32.14,32.14,3500.0
2014-01-02 11:50:00,32.14,32.14,32.05,32.09,2900.0,32.14,32.14,32.05,32.09,2900.0
2014-01-02 11:55:00,32.08,32.11,32.04,32.04,600.0,32.08,32.11,32.04,32.04,600.0
2014-01-02 12:00:00,32.12,32.13,32.07,32.13,700.0,32.12,32.13,32.07,32.13,700.0
2014-01-02 12:05:00,32.15,32.22,32.07,32.22,3100.0,32.15,32.22,32.07,32.22,3100.0
2014-01-02 12:10:00,32.18,32.2,32.18,32.2,1200.0,32.18,32.2,32.18,32.2,1200.0
2014-01-02 12:15:00,32.22,32.34,32.19,32.27,3300.0,32.22,32.34,32.19,32.27,3300.0
2014-01-02 12:20:00,32.29,32.33,32.29,32.32,900.0,32.29,32.33,32.29,32.32,900.0
2014-01-02 12:25:00,32.37,32.37,32.26,32.34,2900.0,32.37,32.37,32.26,32.34,2900.0
2014-01-02 12:30:00,32.35,32.35,32.26,32.3,2200.0,32.35,32.35,32.26,32.3,2200.0
2014-01-02 12:35:00,32.26,32.33,32.26,32.29,2500.0,32.26,32.33,32.26,32.29,2500.0
2014-01-02 12:40:00,32.29,32.32,32.23,32.23,2500.0,32.29,32.32,32.23,32.23,2500.0
2014-01-02 12:45:00,32.27,32.27,32.23,32.26,400.0,32.27,32.27,32.23,32.26,400.0
2014-01-02 12:50:00,32.25,32.4,32.25,32.36,2200.0,32.25,32.4,32.25,32.36,2200.0
2014-01-02 12:55:00,32.36,32.6,32.35,32.6,4600.0,32.36,32.6,32.35,32.6,4600.0
2014-01-02 13:00:00,32.59,32.59,32.52,32.52,2800.0,32.59,32.59,32.52,32.52,2800.0
2014-01-02 13:05:00,32.55,32.61,32.52,32.53,1600.0,32.55,32.61,32.52,32.53,1600.0
2014-01-02 13:10:00,32.61,32.61,32.55,32.59,500.0,32.61,32.61,32.55,32.59,500.0
2014-01-02 13:15:00,32.55,32.64,32.54,32.58,1600.0,32.55,32.64,32.54,32.58,1600.0
2014-01-02 13:20:00,32.61,32.75,32.61,32.67,6000.0,32.61,32.75,32.61,32.67,6000.0
2014-01-02 13:25:00,32.66,32.66,32.55,32.55,2000.0,32.66,32.66,32.55,32.55,2000.0
2014-01-02 13:30:00,32.58,32.6,32.49,32.49,2600.0,32.58,32.6,32.49,32.49,2600.0
2014-01-02 13:35:00,32.45,32.51,32.44,32.44,500.0,32.45,32.51,32.44,32.44,500.0
2014-01-02 13:40:00,32.44,32.44,32.33,32.41,1300.0,32.44,32.44,32.33,32.41,1300.0
2014-01-02 13:45:00,32.35,32.45,32.35,32.38,900.0,32.35,32.45,32.35,32.38,900.0
2014-01-02 13:50:00,32.38,32.45,32.38,32.45,800.0,32.38,32.45,32.38,32.45,800.0
2014-01-02 13:55:00,32.4,32.55,32.4,32.51,4100.0,32.4,32.55,32.4,32.51,4100.0
2014-01-02 14:00:00,32.48,32.48,32.38,32.38,1300.0,32.48,32.48,32.38,32.38,1300.0
2014-01-02 14:05:00,32.43,32.48,32.43,32.43,1200.0,32.43,32.48,32.43,32.43,1200.0
2014-01-02 14:10:00,32.5,32.5,32.43,32.48,900.0,32.5,32.5,32.43,32.48,900.0
2014-01-02 14:15:00,32.49,32.5,32.4,32.4,3100.0,32.49,32.5,32.4,32.4,3100.0
2014-01-02 14:20:00,32.4,32.41,32.35,32.35,2500.0,32.4,32.41,32.35,32.35,2500.0
2014-01-02 14:25:00,32.37,32.47,32.36,32.45,2700.0,32.37,32.47,32.36,32.45,2700.0
2014-01-02 14:30:00,32.49,32.5,32.47,32.47,2100.0,32.49,32.5,32.47,32.47,2100.0
2014-01-02 14:35:00,32.5,32.51,32.45,32.45,5300.0,32.5,32.51,32.45,32.45,5300.0
2014-01-02 14:40:00,32.44,32.5,32.44,32.5,700.0,32.44,32.5,32.44,32.5,700.0
2014-01-02 14:45:00,32.5,32.5,32.44,32.49,1600.0,32.5,32.5,32.44,32.49,1600.0
2014-01-02 14:50:00,32.45,32.48,32.45,32.46,1300.0,32.45,32.48,32.45,32.46,1300.0
2014-01-02 14:55:00,32.46,32.48,32.35,32.4,1800.0,32.46,32.48,32.35,32.4,1800.0
2014-01-02 15:00:00,32.36,32.36,32.36,32.36,400.0,32.36,32.36,32.36,32.36,400.0
2014-01-02 15:05:00,32.4,32.41,32.39,32.41,1200.0,32.4,32.41,32.39,32.41,1200.0
2014-01-02 15:10:00,32.41,32.49,32.41,32.49,3500.0,32.41,32.49,32.41,32.49,3500.0
2014-01-02 15:15:00,32.46,32.48,32.44,32.46,2100.0,32.46,32.48,32.44,32.46,2100.0
2014-01-02 15:20:00,32.47,32.5,32.47,32.48,3000.0,32.47,32.5,32.47,32.48,3000.0
2014-01-02 15:25:00,32.47,32.48,32.46,32.48,2200.0,32.47,32.48,32.46,32.48,2200.0
2014-01-02 15:30:00,32.47,32.48,32.44,32.44,4000.0,32.47,32.48,32.44,32.44,4000.0
2014-01-02 15:35:00,32.48,32.48,32.44,32.44,2700.0,32.48,32.48,32.44,32.44,2700.0
2014-01-02 15:40:00,32.44,32.48,32.42,32.47,5500.0,32.44,32.48,32.42,32.47,5500.0
2014-01-02 15:45:00,32.48,32.51,32.45,32.49,8400.0,32.48,32.51,32.45,32.49,8400.0
2014-01-02 15:50:00,32.49,32.5,32.45,32.45,3700.0,32.49,32.5,32.45,32.45,3700.0
2014-01-02 15:55:00,32.49,32.55,32.47,32.47,29000.0,32.49,32.55,32.47,32.47,29000.0
2014-01-03 09:30:00,32.61,32.67,32.31,32.63,3800.0,32.61,32.67,32.31,32.63,3800.0
2014-01-03 09:35:00,32.57,32.64,32.51,32.56,1300.0,32.57,32.64,32.51,32.56,1300.0
2014-01-03 09:40:00,32.5,32.55,32.5,32.51,400.0,32.5,32.55,32.5,32.51,400.0
2014-01-03 09:45:00,32.6,32.67,32.51,32.54,1500.0,32.6,32.67,32.51,32.54,1500.0
2014-01-03 09:50:00,32.66,32.87,32.6,32.84,3200.0,32.66,32.87,32.6,32.84,3200.0
2014-01-03 09:55:00,32.9,32.92,32.84,32.84,1900.0,32.9,32.92,32.84,32.84,1900.0
2014-01-03 10:00:00,32.82,32.82,32.75,32.75,1500.0,32.82,32.82,32.75,32.75,1500.0
2014-01-03 10:05:00,32.77,32.77,32.69,32.69,1300.0,32.77,32.77,32.69,32.69,1300.0
2014-01-03 10:10:00,32.71,32.71,32.66,32.66,1900.0,32.71,32.71,32.66,32.66,1900.0
2014-01-03 10:15:00,32.67,32.72,32.67,32.68,2100.0,32.67,32.72,32.67,32.68,2100.0
2014-01-03 10:20:00,32.68,32.75,32.68,32.69,1000.0,32.68,32.75,32.68,32.69,1000.0
2014-01-03 10:25:00,32.75,32.77,32.74,32.77,1700.0,32.75,32.77,32.74,32.77,1700.0
2014-01-03 10:30:00,32.78,32.95,32.74,32.95,2300.0,32.78,32.95,32.74,32.95,2300.0
2014-01-03 10:35:00,32.97,32.98,32.88,32.9,3000.0,32.97,32.98,32.88,32.9,3000.0
2014-01-03 10:40:00,32.89,32.89,32.73,32.78,1700.0,32.89,32.89,32.73,32.78,1700.0
2014-01-03 10:45:00,32.8,32.8,32.62,32.62,2100.0,32.8,32.8,32.62,32.62,2100.0
2014-01-03 10:50:00,32.63,32.69,32.63,32.69,3800.0,32.63,32.69,32.63,32.69,3800.0
2014-01-03 10:55:00,32.71,32.73,32.7,32.7,900.0,32.71,32.73,32.7,32.7,900.0
2014-01-03 11:00:00,32.72,32.74,32.72,32.72,600.0,32.72,32.74,32.72,32.72,600.0
2014-01-03 11:05:00,32.7,32.74,32.7,32.72,2100.0,32.7,32.74,32.7,32.72,2100.0
2014-01-03 11:10:00,32.75,32.78,32.7,32.71,2000.0,32.75,32.78,32.7,32.71,2000.0
2014-01-03 11:15:00,32.72,32.75,32.59,32.64,5200.0,32.72,32.75,32.59,32.64,5200.0
2014-01-03 11:20:00,32.64,32.64,32.61,32.63,700.0,32.64,32.64,32.61,32.63,700.0
2014-01-03 11:25:00,32.63,32.63,32.58,32.61,2000.0,32.63,32.63,32.58,32.61,2000.0
2014-01-03 11:30:00,32.61,32.65,32.6,32.63,3300.0,32.61,32.65,32.6,32.63,3300.0
2014-01-03 11:35:00,32.63,32.64,32.62,32.62,800.0,32.63,32.64,32.62,32.62,800.0
2014-01-03 11:40:00,32.64,32.69,32.64,32.65,2300.0,32.64,32.69,32.64,32.65,2300.0
2014-01-03 11:45:00,32.65,32.68,32.6,32.6,3400.0,32.65,32.68,32.6,32.6,3400.0
2014-01-03 11:50:00,32.62,32.64,32.6,32.6,700.0,32.62,32.64,32.6,32.6,700.0
2014-01-03 11:55:00,32.6,32.64,32.6,32.63,1300.0,32.6,32.64,32.6,32.63,1300.0
2014-01-03 12:00:00,32.64,32.64,32.58,32.58,3100.0,32.64,32.64,32.58,32.58,3100.0
2014-01-03 12:05:00,32.61,32.63,32.58,32.59,2900.0,32.61,32.63,32.58,32.59,2900.0
2014-01-03 12:10:00,32.59,32.59,32.55,32.57,1100.0,32.59,32.59,32.55,32.57,1100.0
2014-01-03 12:15:00,32.59,32.59,32.44,32.48,3500.0,32.59,32.59,32.44,32.48,3500.0
2014-01-03 12:20:00,32.43,32.43,32.32,32.32,1500.0,32.43,32.43,32.32,32.32,1500.0
2014-01-03 12:25:00,32.32,32.35,32.24,32.3,5100.0,32.32,32.35,32.24,32.3,5100.0
2014-01-03 12:30:00,32.29,32.29,32.29,32.29,100.0,32.29,32.29,32.29,32.29,100.0
2014-01-03 12:35:00,32.35,32.35,32.31,32.31,600.0,32.35,32.35,32.31,32.31,600.0
2014-01-03 12:40:00,32.31,32.34,32.2,32.2,1900.0,32.31,32.34,32.2,32.2,1900.0
2014-01-03 12:45:00,32.22,32.23,32.21,32.23,1000.0,32.22,32.23,32.21,32.23,1000.0
2014-01-03 12:50:00,32.23,32.26,32.14,32.14,1800.0,32.23,32.26,32.14,32.14,1800.0
2014-01-03 12:55:00,32.04,32.14,32.04,32.12,2200.0,32.04,32.14,32.04,32.12,2200.0
2014-01-03 13:00:00,32.06,32.07,32.03,32.05,2200.0,32.06,32.07,32.03,32.05,2200.0
2014-01-03 13:05:00,32.05,32.07,31.94,32.0,13200.0,32.05,32.07,31.94,32.0,13200.0
2014-01-03 13:10:00,32.07,32.15,32.07,32.15,5300.0,32.07,32.15,32.07,32.15,5300.0
2014-01-03 13:15:00,32.18,32.23,32.13,32.17,1100.0,32.18,32.23,32.13,32.17,1100.0
2014-01-03 13:20:00,32.24,32.24,32.04,32.07,4900.0,32.24,32.24,32.04,32.07,4900.0
2014-01-03 13:25:00,32.07,32.08,32.02,32.02,6600.0,32.07,32.08,32.02,32.02,6600.0
2014-01-03 13:30:00,32.0,32.09,32.0,32.06,1500.0,32.0,32.09,32.0,32.06,1500.0
2014-01-03 13:35:00,32.13,32.19,32.13,32.17,1900.0,32.13,32.19,32.13,32.17,1900.0
2014-01-03 13:40:00,32.17,32.17,32.09,32.09,2500.0,32.17,32.17,32.09,32.09,2500.0
2014-01-03 13:45:00,32.09,32.09,31.99,31.99,7900.0,32.09,32.09,31.99,31.99,7900.0
2014-01-03 13:50:00,31.99,31.99,31.98,31.99,1200.0,31.99,31.99,31.98,31.99,1200.0
2014-01-03 13:55:00,31.98,32.05,31.98,32.05,3200.0,31.98,32.05,31.98,32.05,3200.0
2014-01-03 14:00:00,32.05,32.09,32.04,32.07,2600.0,32.05,32.09,32.04,32.07,2600.0
2014-01-03 14:05:00,32.09,32.09,32.04,32.04,2000.0,32.09,32.09,32.04,32.04,2000.0
2014-01-03 14:10:00,32.05,32.08,32.04,32.05,7400.0,32.05,32.08,32.04,32.05,7400.0
2014-01-03 14:15:00,32.07,32.07,32.05,32.05,4900.0,32.07,32.07,32.05,32.05,4900.0
2014-01-03 14:20:00,32.05,32.05,31.97,32.0,7800.0,32.05,32.05,31.97,32.0,7800.0
2014-01-03 14:25:00,32.02,32.03,31.97,32.0,1000.0,32.02,32.03,31.97,32.0,1000.0
2014-01-03 14:30:00,32.0,32.03,31.95,31.95,4500.0,32.0,32.03,31.95,31.95,4500.0
2014-01-03 14:35:00,31.96,31.96,31.88,31.88,1200.0,31.96,31.96,31.88,31.88,1200.0
2014-01-03 14:40:00,31.9,31.9,31.66,31.73,15500.0,31.9,31.9,31.66,31.73,15500.0
2014-01-03 14:45:00,31.73,31.91,31.66,31.85,5600.0,31.73,31.91,31.66,31.85,5600.0
2014-01-03 14:50:00,31.91,31.97,31.85,31.97,2800.0,31.91,31.97,31.85,31.97,2800.0
2014-01-03 14:55:00,31.97,32.0,31.97,32.0,2000.0,31.97,32.0,31.97,32.0,2000.0
2014-01-03 15:00:00,31.99,32.0,31.99,32.0,1600.0,31.99,32.0,31.99,32.0,1600.0
2014-01-03 15:05:00,32.0,32.1,32.0,32.08,3400.0,32.0,32.1,32.0,32.08,3400.0
2014-01-03 15:10:00,32.08,32.17,32.08,32.17,2900.0,32.08,32.17,32.08,32.17,2900.0
2014-01-03 15:15:00,32.14,32.28,32.14,32.28,2900.0,32.14,32.28,32.14,32.28,2900.0
2014-01-03 15:20:00,32.31,32.37,31.99,31.99,12700.0,32.31,32.37,31.99,31.99,12700.0
2014-01-03 15:25:00,32.0,32.03,31.99,32.0,4900.0,32.0,32.03,31.99,32.0,4900.0
2014-01-03 15:30:00,32.0,32.04,31.99,32.04,7200.0,32.0,32.04,31.99,32.04,7200.0
2014-01-03 15:35:00,32.08,32.16,32.01,32.01,3700.0,32.08,32.16,32.01,32.01,3700.0
2014-01-03 15:40:00,32.02,32.05,32.0,32.04,2500.0,32.02,32.05,32.0,32.04,2500.0
2014-01-03 15:45:00,32.04,32.09,32.01,32.08,6000.0,32.04,32.09,32.01,32.08,6000.0
2014-01-03 15:50:00,32.08,32.08,31.99,32.01,6100.0,32.08,32.08,31.99,32.01,6100.0
2014-01-03 15:55:00,32.0,32.05,31.96,32.03,16100.0,32.0,32.05,31.96,32.03,16100.0
2014-01-06 09:30:00,32.13,32.29,31.89,31.9,5300.0,32.13,32.29,31.89,31.9,5300.0
2014-01-06 09:35:00,31.92,32.19,31.92,31.93,1300.0,31.92,32.19,31.92,31.93,1300.0
2014-01-06 09:40:00,31.93,31.93,31.81,31.81,1000.0,31.93,31.93,31.81,31.81,1000.0
2014-01-06 09:45:00,31.82,31.93,31.73,31.79,4200.0,31.82,31.93,31.73,31.79,4200.0
2014-01-06 09:50:00,31.84,31.91,31.81,31.86,5000.0,31.84,31.91,31.81,31.86,5000.0
2014-01-06 09:55:00,31.91,32.03,31.91,32.03,2200.0,31.91,32.03,31.91,32.03,2200.0
2014-01-06 10:00:00,32.03,32.15,32.03,32.1,1700.0,32.03,32.15,32.03,32.1,1700.0
2014-01-06 10:05:00,32.13,32.19,32.02,32.06,11700.0,32.13,32.19,32.02,32.06,11700.0
2014-01-06 10:10:00,32.09,32.12,32.05,32.09,4000.0,32.09,32.12,32.05,32.09,4000.0
2014-01-06 10:15:00,32.12,32.12,32.07,32.12,14900.0,32.12,32.12,32.07,32.12,14900.0
2014-01-06 10:20:00,32.09,32.12,32.09,32.1,4100.0,32.09,32.12,32.09,32.1,4100.0
2014-01-06 10:25:00,32.09,32.16,32.09,32.11,7100.0,32.09,32.16,32.09,32.11,7100.0
2014-01-06 10:30:00,32.13,32.14,32.08,32.08,3100.0,32.13,32.14,32.08,32.08,3100.0
2014-01-06 10:35:00,32.11,32.11,32.05,32.09,5600.0,32.11,32.11,32.05,32.09,5600.0
2014-01-06 10:40:00,32.1,32.11,32.08,32.1,1500.0,32.1,32.11,32.08,32.1,1500.0
2014-01-06 10:45:00,32.11,32.11,32.03,32.08,3900.0,32.11,32.11,32.03,32.08,3900.0
2014-01-06 10:50:00,32.05,32.08,32.03,32.06,6800.0,32.05,32.08,32.03,32.06,6800.0
2014-01-06 10:55:00,32.07,32.11,32.06,32.11,4700.0,32.07,32.11,32.06,32.11,4700.0
2014-01-06 11:00:00,32.09,32.11,32.09,32.1,600.0,32.09,32.11,32.09,32.1,600.0
2014-01-06 11:05:00,32.11,32.2,32.11,32.16,5800.0,32.11,32.2,32.11,32.16,5800.0
2014-01-06 11:10:00,32.16,32.16,32.16,32.16,800.0,32.16,32.16,32.16,32.16,800.0
2014-01-06 11:15:00,32.13,32.18,32.13,32.18,1200.0,32.13,32.18,32.13,32.18,1200.0
2014-01-06 11:20:00,32.18,32.22,32.17,32.22,3400.0,32.18,32.22,32.17,32.22,3400.0
2014-01-06 11:25:00,32.21,32.21,32.06,32.11,4400.0,32.21,32.21,32.06,32.11,4400.0
2014-01-06 11:30:00,32.09,32.14,32.09,32.11,3900.0,32.09,32.14,32.09,32.11,3900.0
2014-01-06 11:35:00,32.13,32.13,32.07,32.07,600.0,32.13,32.13,32.07,32.07,600.0
2014-01-06 11:40:00,32.08,32.09,32.08,32.08,400.0,32.08,32.09,32.08,32.08,400.0
2014-01-06 11:45:00,32.13,32.13,32.1,32.1,2100.0,32.13,32.13,32.1,32.1,2100.0
2014-01-06 11:50:00,32.12,32.13,32.05,32.05,17300.0,32.12,32.13,32.05,32.05,17300.0
2014-01-06 11:55:00,32.08,32.1,32.02,32.02,2900.0,32.08,32.1,32.02,32.02,2900.0
2014-01-06 12:00:00,32.07,32.07,32.02,32.02,1800.0,32.07,32.07,32.02,32.02,1800.0
2014-01-06 12:05:00,32.06,32.06,32.03,32.05,10100.0,32.06,32.06,32.03,32.05,10100.0
2014-01-06 12:10:00,32.05,32.05,32.02,32.03,3900.0,32.05,32.05,32.02,32.03,3900.0
2014-01-06 12:15:00,32.03,32.04,32.03,32.03,1800.0,32.03,32.04,32.03,32.03,1800.0
2014-01-06 12:20:00,32.04,32.04,32.03,32.04,2400.0,32.04,32.04,32.03,32.04,2400.0
2014-01-06 12:25:00,32.03,32.04,32.03,32.04,1800.0,32.03,32.04,32.03,32.04,1800.0
2014-01-06 12:30:00,32.03,32.04,31.84,31.85,7100.0,32.03,32.04,31.84,31.85,7100.0
2014-01-06 12:35:00,31.85,31.85,31.76,31.77,1600.0,31.85,31.85,31.76,31.77,1600.0
2014-01-06 12:40:00,31.76,31.83,31.68,31.83,9300.0,31.76,31.83,31.68,31.83,9300.0
2014-01-06 12:45:00,31.86,31.89,31.85,31.88,1600.0,31.86,31.89,31.85,31.88,1600.0
2014-01-06 12:50:00,31.89,31.92,31.76,31.88,11100.0,31.89,31.92,31.76,31.88,11100.0
2014-01-06 12:55:00,31.9,32.0,31.85,31.85,6100.0,31.9,32.0,31.85,31.85,6100.0
2014-01-06 13:00:00,31.88,31.95,31.77,31.8,11400.0,31.88,31.95,31.77,31.8,11400.0
2014-01-06 13:05:00,31.8,31.85,31.69,31.71,12900.0,31.8,31.85,31.69,31.71,12900.0
2014-01-06 13:10:00,31.71,31.81,31.68,31.68,6000.0,31.71,31.81,31.68,31.68,6000.0
2014-01-06 13:15:00,31.68,31.68,31.53,31.68,7500.0,31.68,31.68,31.53,31.68,7500.0
2014-01-06 13:20:00,31.71,31.81,31.66,31.81,8200.0,31.71,31.81,31.66,31.81,8200.0
2014-01-06 13:25:00,31.8,31.82,31.66,31.66,9500.0,31.8,31.82,31.66,31.66,9500.0
2014-01-06 13:30:00,31.67,31.67,31.53,31.54,11300.0,31.67,31.67,31.53,31.54,11300.0
2014-01-06 13:35:00,31.63,31.65,31.48,31.52,7800.0,31.63,31.65,31.48,31.52,7800.0
2014-01-06 13:40:00,31.53,31.62,31.53,31.54,3400.0,31.53,31.62,31.53,31.54,3400.0
2014-01-06 13:45:00,31.54,31.65,31.54,31.65,2500.0,31.54,31.65,31.54,31.65,2500.0
2014-01-06 13:50:00,31.65,31.9,31.65,31.81,5900.0,31.65,31.9,31.65,31.81,5900.0
2014-01-06 13:55:00,31.78,31.87,31.73,31.73,4400.0,31.78,31.87,31.73,31.73,4400.0
2014-01-06 14:00:00,31.77,31.8,31.72,31.72,4500.0,31.77,31.8,31.72,31.72,4500.0
2014-01-06 14:05:00,31.72,31.72,31.52,31.58,6600.0,31.72,31.72,31.52,31.58,6600.0
2014-01-06 14:10:00,31.65,31.67,31.6,31.6,3800.0,31.65,31.67,31.6,31.6,3800.0
2014-01-06 14:15:00,31.6,31.61,31.5,31.5,2900.0,31.6,31.61,31.5,31.5,2900.0
2014-01-06 14:20:00,31.45,31.59,31.45,31.55,5200.0,31.45,31.59,31.45,31.55,5200.0
2014-01-06 14:25:00,31.54,31.57,31.53,31.53,1700.0,31.54,31.57,31.53,31.53,1700.0
2014-01-06 14:30:00,31.51,31.52,31.46,31.46,2100.0,31.51,31.52,31.46,31.46,2100.0
2014-01-06 14:35:00,31.46,31.46,31.45,31.45,700.0,31.46,31.46,31.45,31.45,700.0
2014-01-06 14:40:00,31.45,31.57,31.44,31.57,6300.0,31.45,31.57,31.44,31.57,6300.0
2014-01-06 14:45:00,31.58,31.58,31.44,31.44,4800.0,31.58,31.58,31.44,31.44,4800.0
2014-01-06 14:50:00,31.45,31.56,31.45,31.53,6400.0,31.45,31.56,31.45,31.53,6400.0
2014-01-06 14:55:00,31.54,31.55,31.53,31.54,4200.0,31.54,31.55,31.53,31.54,4200.0
2014-01-06 15:00:00,31.54,31.58,31.5,31.58,4400.0,31.54,31.58,31.5,31.58,4400.0
2014-01-06 15:05:00,31.57,31.58,31.57,31.58,1100.0,31.57,31.58,31.57,31.58,1100.0
2014-01-06 15:10:00,31.58,31.65,31.57,31.65,4800.0,31.58,31.65,31.57,31.65,4800.0
2014-01-06 15:15:00,31.65,31.68,31.54,31.57,5700.0,31.65,31.68,31.54,31.57,5700.0
2014-01-06 15:20:00,31.6,31.6,31.57,31.59,5100.0,31.6,31.6,31.57,31.59,5100.0
2014-01-06 15:25:00,31.58,31.62,31.57,31.62,6300.0,31.58,31.62,31.57,31.62,6300.0
2014-01-06 15:30:00,31.61,31.61,31.5,31.52,5900.0,31.61,31.61,31.5,31.52,5900.0
2014-01-06 15:35:00,31.51,31.53,31.51,31.52,3600.0,31.51,31.53,31.51,31.52,3600.0
2014-01-06 15:40:00,31.52,31.53,31.5,31.51,9400.0,31.52,31.53,31.5,31.51,9400.0
2014-01-06 15:45:00,31.51,31.53,31.51,31.52,7900.0,31.51,31.53,31.51,31.52,7900.0
2014-01-06 15:50:00,31.52,31.53,31.52,31.53,10600.0,31.52,31.53,31.52,31.53,10600.0
2014-01-06 15:55:00,31.53,31.57,31.5,31.55,31300.0,31.53,31.57,31.5,31.55,31300.0
2014-01-07 09:30:00,31.58,31.59,31.01,31.55,1400.0,31.58,31.59,31.01,31.55,1400.0
2014-01-07 09:35:00,31.55,31.55,31.2,31.54,1700.0,31.55,31.55,31.2,31.54,1700.0
2014-01-07 09:40:00,31.6,31.82,31.55,31.71,2200.0,31.6,31.82,31.55,31.71,2200.0
2014-01-07 09:45:00,31.61,31.81,31.61,31.8,1100.0,31.61,31.81,31.61,31.8,1100.0
2014-01-07 09:50:00,31.81,31.84,31.81,31.84,1400.0,31.81,31.84,31.81,31.84,1400.0
2014-01-07 09:55:00,31.84,31.85,31.74,31.79,800.0,31.84,31.85,31.74,31.79,800.0
2014-01-07 10:00:00,31.84,31.84,31.77,31.81,600.0,31.84,31.84,31.77,31.81,600.0
2014-01-07 10:05:00,31.82,32.03,31.82,32.03,3000.0,31.82,32.03,31.82,32.03,3000.0
2014-01-07 10:10:00,32.0,32.05,31.92,31.92,3800.0,32.0,32.05,31.92,31.92,3800.0
2014-01-07 10:15:00,31.92,31.99,31.92,31.99,1100.0,31.92,31.99,31.92,31.99,1100.0
2014-01-07 10:20:00,31.94,31.99,31.9,31.93,3400.0,31.94,31.99,31.9,31.93,3400.0
2014-01-07 10:25:00,31.92,31.95,31.91,31.91,900.0,31.92,31.95,31.91,31.91,900.0
2014-01-07 10:30:00,31.92,31.92,31.75,31.75,16300.0,31.92,31.92,31.75,31.75,16300.0
2014-01-07 10:35:00,31.75,31.76,31.71,31.71,2000.0,31.75,31.76,31.71,31.71,2000.0
2014-01-07 10:40:00,31.66,31.7,31.66,31.66,1400.0,31.66,31.7,31.66,31.66,1400.0
2014-01-07 10:45:00,31.68,31.77,31.59,31.63,9900.0,31.68,31.77,31.59,31.63,9900.0
2014-01-07 10:50:00,31.56,31.61,31.53,31.61,1000.0,31.56,31.61,31.53,31.61,1000.0
2014-01-07 10:55:00,31.7,31.77,31.64,31.64,1700.0,31.7,31.77,31.64,31.64,1700.0
2014-01-07 11:00:00,31.64,31.64,31.64,31.64,400.0,31.64,31.64,31.64,31.64,400.0
2014-01-07 11:05:00,31.55,31.67,31.54,31.64,2400.0,31.55,31.67,31.54,31.64,2400.0
2014-01-07 11:10:00,31.64,31.68,31.58,31.64,3000.0,31.64,31.68,31.58,31.64,3000.0
2014-01-07 11:15:00,31.61,31.61,31.44,31.5,4500.0,31.61,31.61,31.44,31.5,4500.0
2014-01-07 11:20:00,31.46,31.49,31.32,31.38,9500.0,31.46,31.49,31.32,31.38,9500.0
2014-01-07 11:25:00,31.39,31.42,31.35,31.35,8400.0,31.39,31.42,31.35,31.35,8400.0
2014-01-07 11:30:00,31.37,31.52,31.37,31.52,2100.0,31.37,31.52,31.37,31.52,2100.0
2014-01-07 11:35:00,31.58,31.64,31.45,31.5,36000.0,31.58,31.64,31.45,31.5,36000.0
2014-01-07 11:40:00,31.48,31.48,31.39,31.46,2300.0,31.48,31.48,31.39,31.46,2300.0
2014-01-07 11:45:00,31.41,31.47,31.31,31.33,1600.0,31.41,31.47,31.31,31.33,1600.0
2014-01-07 11:50:00,31.32,31.44,31.32,31.44,1700.0,31.32,31.44,31.32,31.44,1700.0
2014-01-07 11:55:00,31.48,31.48,31.35,31.39,2300.0,31.48,31.48,31.35,31.39,2300.0
2014-01-07 12:00:00,31.41,31.41,31.39,31.41,600.0,31.41,31.41,31.39,31.41,600.0
2014-01-07 12:05:00,31.42,31.5,31.42,31.44,1300.0,31.42,31.5,31.42,31.44,1300.0
2014-01-07 12:10:00,31.47,31.47,31.44,31.44,1000.0,31.47,31.47,31.44,31.44,1000.0
2014-01-07 12:15:00,31.4,31.4,31.36,31.36,800.0,31.4,31.4,31.36,31.36,800.0
2014-01-07 12:20:00,31.36,31.38,31.35,31.38,1000.0,31.36,31.38,31.35,31.38,1000.0
2014-01-07 12:25:00,31.31,31.31,31.3,31.3,400.0,31.31,31.31,31.3,31.3,400.0
2014-01-07 12:30:00,31.23,31.3,31.23,31.3,900.0,31.23,31.3,31.23,31.3,900.0
2014-01-07 12:35:00,31.33,31.38,31.33,31.37,1000.0,31.33,31.38,31.33,31.37,1000.0
2014-01-07 12:40:00,31.34,31.36,31.3,31.3,1900.0,31.34,31.36,31.3,31.3,1900.0
2014-01-07 12:45:00,31.25,31.25,31.16,31.22,2900.0,31.25,31.25,31.16,31.22,2900.0
2014-01-07 12:50:00,31.21,31.21,31.2,31.2,1100.0,31.21,31.21,31.2,31.2,1100.0
2014-01-07 12:55:00,31.18,31.2,31.18,31.2,200.0,31.18,31.2,31.18,31.2,200.0
2014-01-07 13:00:00,31.18,31.22,31.18,31.19,2500.0,31.18,31.22,31.18,31.19,2500.0
2014-01-07 13:05:00,31.14,31.14,31.12,31.12,1500.0,31.14,31.14,31.12,31.12,1500.0
2014-01-07 13:10:00,31.11,31.11,31.0,31.0,4600.0,31.11,31.11,31.0,31.0,4600.0
2014-01-07 13:15:00,31.0,31.0,30.9,30.91,5400.0,31.0,31.0,30.9,30.91,5400.0
2014-01-07 13:20:00,30.9,30.91,30.78,30.88,3900.0,30.9,30.91,30.78,30.88,3900.0
2014-01-07 13:25:00,30.88,30.88,30.71,30.74,7000.0,30.88,30.88,30.71,30.74,7000.0
2014-01-07 13:30:00,30.78,30.9,30.72,30.87,2800.0,30.78,30.9,30.72,30.87,2800.0
2014-01-07 13:35:00,30.88,30.91,30.85,30.88,3400.0,30.88,30.91,30.85,30.88,3400.0
2014-01-07 13:40:00,30.85,30.85,30.78,30.8,8700.0,30.85,30.85,30.78,30.8,8700.0
2014-01-07 13:45:00,30.79,30.81,30.74,30.8,10100.0,30.79,30.81,30.74,30.8,10100.0
2014-01-07 13:50:00,30.8,30.9,30.78,30.81,8200.0,30.8,30.9,30.78,30.81,8200.0
2014-01-07 13:55:00,30.8,30.82,30.79,30.79,11200.0,30.8,30.82,30.79,30.79,11200.0
2014-01-07 14:00:00,30.79,30.8,30.74,30.8,1800.0,30.79,30.8,30.74,30.8,1800.0
2014-01-07 14:05:00,30.8,30.82,30.76,30.79,5200.0,30.8,30.82,30.76,30.79,5200.0
2014-01-07 14:10:00,30.79,30.8,30.74,30.74,3300.0,30.79,30.8,30.74,30.74,3300.0
2014-01-07 14:15:00,30.74,30.77,30.73,30.76,5400.0,30.74,30.77,30.73,30.76,5400.0
2014-01-07 14:20:00,30.75,30.77,30.73,30.73,3900.0,30.75,30.77,30.73,30.73,3900.0
2014-01-07 14:25:00,30.75,30.75,30.75,30.75,2100.0,30.75,30.75,30.75,30.75,2100.0
2014-01-07 14:30:00,30.75,30.82,30.68,30.68,10800.0,30.75,30.82,30.68,30.68,10800.0
2014-01-07 14:35:00,30.72,30.73,30.61,30.61,3100.0,30.72,30.73,30.61,30.61,3100.0
2014-01-07 14:40:00,30.61,30.72,30.56,30.62,3200.0,30.61,30.72,30.56,30.62,3200.0
2014-01-07 14:45:00,30.62,30.68,30.62,30.64,600.0,30.62,30.68,30.62,30.64,600.0
2014-01-07 14:50:00,30.68,30.75,30.67,30.71,2100.0,30.68,30.75,30.67,30.71,2100.0
2014-01-07 14:55:00,30.75,30.77,30.64,30.64,6200.0,30.75,30.77,30.64,30.64,6200.0
2014-01-07 15:00:00,30.64,30.74,30.64,30.71,1400.0,30.64,30.74,30.64,30.71,1400.0
2014-01-07 15:05:00,30.72,30.79,30.72,30.72,5600.0,30.72,30.79,30.72,30.72,5600.0
2014-01-07 15:10:00,30.72,30.73,30.67,30.7,9600.0,30.72,30.73,30.67,30.7,9600.0
2014-01-07 15:15:00,30.68,30.7,30.67,30.7,4000.0,30.68,30.7,30.67,30.7,4000.0
2014-01-07 15:20:00,30.69,30.69,30.62,30.62,4900.0,30.69,30.69,30.62,30.62,4900.0
2014-01-07 15:25:00,30.62,30.63,30.55,30.57,31700.0,30.62,30.63,30.55,30.57,31700.0
2014-01-07 15:30:00,30.57,30.65,30.51,30.65,4100.0,30.57,30.65,30.51,30.65,4100.0
2014-01-07 15:35:00,30.66,30.71,30.64,30.69,3000.0,30.66,30.71,30.64,30.69,3000.0
2014-01-07 15:40:00,30.69,30.74,30.64,30.72,11400.0,30.69,30.74,30.64,30.72,11400.0
2014-01-07 15:45:00,30.71,30.74,30.67,30.69,8500.0,30.71,30.74,30.67,30.69,8500.0
2014-01-07 15:50:00,30.69,30.71,30.66,30.68,3200.0,30.69,30.71,30.66,30.68,3200.0
2014-01-07 15:55:00,30.68,30.71,30.58,30.6,49000.0,30.68,30.71,30.58,30.6,49000.0
2014-01-08 09:30:00,30.66,30.66,30.52,30.52,2800.0,30.66,30.66,30.52,30.52,2800.0
2014-01-08 09:35:00,30.5,30.62,30.5,30.51,2200.0,30.5,30.62,30.5,30.51,2200.0
2014-01-08 09:40:00,30.32,30.54,30.32,30.38,2900.0,30.32,30.54,30.32,30.38,2900.0
2014-01-08 09:45:00,30.33,30.56,30.33,30.53,5200.0,30.33,30.56,30.33,30.53,5200.0
2014-01-08 09:50:00,30.46,30.49,30.26,30.29,5200.0,30.46,30.49,30.26,30.29,5200.0
2014-01-08 09:55:00,30.27,30.27,30.19,30.27,2300.0,30.27,30.27,30.19,30.27,2300.0
2014-01-08 10:00:00,30.22,30.38,30.22,30.3,1100.0,30.22,30.38,30.22,30.3,1100.0
2014-01-08 10:05:00,30.4,30.44,30.4,30.44,200.0,30.4,30.44,30.4,30.44,200.0
2014-01-08 10:10:00,30.47,30.52,30.47,30.51,800.0,30.47,30.52,30.47,30.51,800.0
2014-01-08 10:15:00,30.56,30.68,30.56,30.68,700.0,30.56,30.68,30.56,30.68,700.0
2014-01-08 10:20:00,30.64,30.78,30.64,30.78,1000.0,30.64,30.78,30.64,30.78,1000.0
2014-01-08 10:25:00,30.79,30.85,30.71,30.71,1900.0,30.79,30.85,30.71,30.71,1900.0
2014-01-08 10:30:00,30.68,30.68,30.45,30.46,4400.0,30.68,30.68,30.45,30.46,4400.0
2014-01-08 10:35:00,30.47,30.55,30.47,30.53,1800.0,30.47,30.55,30.47,30.53,1800.0
2014-01-08 10:40:00,30.57,30.61,30.56,30.61,3000.0,30.57,30.61,30.56,30.61,3000.0
2014-01-08 10:45:00,30.59,30.59,30.49,30.53,1300.0,30.59,30.59,30.49,30.53,1300.0
2014-01-08 10:50:00,30.38,30.48,30.38,30.46,1800.0,30.38,30.48,30.38,30.46,1800.0
2014-01-08 10:55:00,30.49,30.5,30.41,30.41,4100.0,30.49,30.5,30.41,30.41,4100.0
2014-01-08 11:00:00,30.3,30.3,30.06,30.06,1100.0,30.3,30.3,30.06,30.06,1100.0
2014-01-08 11:05:00,30.17,30.17,30.05,30.11,900.0,30.17,30.17,30.05,30.11,900.0
2014-01-08 11:10:00,30.11,30.16,30.1,30.16,1500.0,30.11,30.16,30.1,30.16,1500.0
2014-01-08 11:15:00,30.25,30.31,30.23,30.24,800.0,30.25,30.31,30.23,30.24,800.0
2014-01-08 11:20:00,30.32,30.35,30.3,30.32,400.0,30.32,30.35,30.3,30.32,400.0
2014-01-08 11:25:00,30.33,30.38,30.2,30.2,2400.0,30.33,30.38,30.2,30.2,2400.0
2014-01-08 11:30:00,30.17,30.17,30.1,30.12,1400.0,30.17,30.17,30.1,30.12,1400.0
2014-01-08 11:35:00,30.18,30.25,30.02,30.14,14500.0,30.18,30.25,30.02,30.14,14500.0
2014-01-08 11:40:00,30.11,30.17,30.1,30.17,3200.0,30.11,30.17,30.1,30.17,3200.0
2014-01-08 11:45:00,30.19,30.25,30.11,30.25,2600.0,30.19,30.25,30.11,30.25,2600.0
2014-01-08 11:50:00,30.29,30.38,30.29,30.38,1800.0,30.29,30.38,30.29,30.38,1800.0
2014-01-08 11:55:00,30.43,30.48,30.24,30.24,4000.0,30.43,30.48,30.24,30.24,4000.0
2014-01-08 12:00:00,30.29,30.39,30.2,30.36,23100.0,30.29,30.39,30.2,30.36,23100.0
2014-01-08 12:05:00,30.41,30.45,30.27,30.27,3300.0,30.41,30.45,30.27,30.27,3300.0
2014-01-08 12:10:00,30.24,30.32,30.24,30.32,600.0,30.24,30.32,30.24,30.32,600.0
2014-01-08 12:15:00,30.25,30.38,30.25,30.38,1800.0,30.25,30.38,30.25,30.38,1800.0
2014-01-08 12:20:00,30.4,30.43,30.38,30.38,300.0,30.4,30.43,30.38,30.38,300.0
2014-01-08 12:25:00,30.37,30.37,30.37,30.37,300.0,30.37,30.37,30.37,30.37,300.0
2014-01-08 12:30:00,30.38,30.49,30.38,30.47,2100.0,30.38,30.49,30.38,30.47,2100.0
2014-01-08 12:35:00,30.47,30.47,30.43,30.43,800.0,30.47,30.47,30.43,30.43,800.0
2014-01-08 12:40:00,30.37,30.43,30.35,30.41,400.0,30.37,30.43,30.35,30.41,400.0
2014-01-08 12:45:00,30.4,30.44,30.4,30.44,1000.0,30.4,30.44,30.4,30.44,1000.0
2014-01-08 12:50:00,30.44,30.45,30.35,30.36,2100.0,30.44,30.45,30.35,30.36,2100.0
2014-01-08 12:55:00,30.37,30.37,30.35,30.35,400.0,30.37,30.37,30.35,30.35,400.0
2014-01-08 13:00:00,30.37,30.38,30.35,30.35,900.0,30.37,30.38,30.35,30.35,900.0
2014-01-08 13:05:00,30.36,30.37,30.33,30.35,1000.0,30.36,30.37,30.33,30.35,1000.0
2014-01-08 13:10:00,30.35,30.4,30.35,30.4,200.0,30.35,30.4,30.35,30.4,200.0
2014-01-08 13:15:00,30.39,30.44,30.38,30.39,1700.0,30.39,30.44,30.38,30.39,1700.0
2014-01-08 13:20:00,30.36,30.38,30.28,30.28,800.0,30.36,30.38,30.28,30.28,800.0
2014-01-08 13:25:00,30.32,30.32,30.31,30.31,400.0,30.32,30.32,30.31,30.31,400.0
2014-01-08 13:30:00,30.31,30.37,30.31,30.37,900.0,30.31,30.37,30.31,30.37,900.0
2014-01-08 13:35:00,30.39,30.45,30.37,30.38,1400.0,30.39,30.45,30.37,30.38,1400.0
2014-01-08 13:40:00,30.34,30.37,30.34,30.35,900.0,30.34,30.37,30.34,30.35,900.0
2014-01-08 13:45:00,30.3,30.35,30.3,30.35,600.0,30.3,30.35,30.3,30.35,600.0
2014-01-08 13:50:00,30.35,30.36,30.28,30.29,2600.0,30.35,30.36,30.28,30.29,2600.0
2014-01-08 13:55:00,30.28,30.3,30.27,30.27,2600.0,30.28,30.3,30.27,30.27,2600.0
2014-01-08 14:00:00,30.27,30.31,30.27,30.31,1600.0,30.27,30.31,30.27,30.31,1600.0
2014-01-08 14:05:00,30.31,30.35,30.3,30.34,1100.0,30.31,30.35,30.3,30.34,1100.0
2014-01-08 14:10:00,30.3,30.33,30.29,30.3,2000.0,30.3,30.33,30.29,30.3,2000.0
2014-01-08 14:15:00,30.31,30.31,30.29,30.29,700.0,30.31,30.31,30.29,30.29,700.0
2014-01-08 14:20:00,30.3,30.3,30.29,30.29,200.0,30.3,30.3,30.29,30.29,200.0
2014-01-08 14:25:00,30.32,30.34,30.29,30.33,1200.0,30.32,30.34,30.29,30.33,1200.0
2014-01-08 14:30:00,30.33,30.41,30.3,30.35,2500.0,30.33,30.41,30.3,30.35,2500.0
2014-01-08 14:35:00,30.37,30.44,30.37,30.38,2700.0,30.37,30.44,30.37,30.38,2700.0
2014-01-08 14:40:00,30.45,30.45,30.33,30.33,4500.0,30.45,30.45,30.33,30.33,4500.0
2014-01-08 14:45:00,30.32,30.4,30.32,30.4,4300.0,30.32,30.4,30.32,30.4,4300.0
2014-01-08 14:50:00,30.36,30.4,30.36,30.37,2000.0,30.36,30.4,30.36,30.37,2000.0
2014-01-08 14:55:00,30.38,30.45,30.34,30.36,13000.0,30.38,30.45,30.34,30.36,13000.0
2014-01-08 15:00:00,30.38,30.48,30.38,30.41,4700.0,30.38,30.48,30.38,30.41,4700.0
2014-01-08 15:05:00,30.39,30.47,30.39,30.45,4200.0,30.39,30.47,30.39,30.45,4200.0
2014-01-08 15:10:00,30.44,30.47,30.39,30.41,4800.0,30.44,30.47,30.39,30.41,4800.0
2014-01-08 15:15:00,30.41,30.42,30.38,30.39,4300.0,30.41,30.42,30.38,30.39,4300.0
2014-01-08 15:20:00,30.39,30.41,30.34,30.38,5100.0,30.39,30.41,30.34,30.38,5100.0
2014-01-08 15:25:00,30.36,30.4,30.33,30.34,2100.0,30.36,30.4,30.33,30.34,2100.0
2014-01-08 15:30:00,30.39,30.41,30.35,30.38,2700.0,30.39,30.41,30.35,30.38,2700.0
2014-01-08 15:35:00,30.4,30.44,30.38,30.4,8500.0,30.4,30.44,30.38,30.4,8500.0
2014-01-08 15:40:00,30.43,30.43,30.39,30.39,5900.0,30.43,30.43,30.39,30.39,5900.0
2014-01-08 15:45:00,30.41,30.45,30.37,30.42,4100.0,30.41,30.45,30.37,30.42,4100.0
2014-01-08 15:50:00,30.43,30.43,30.37,30.39,7300.0,30.43,30.43,30.37,30.39,7300.0
2014-01-08 15:55:00,30.37,30.44,30.36,30.36,34000.0,30.37,30.44,30.36,30.36,34000.0
2014-01-09 09:30:00,30.51,30.51,30.27,30.44,4100.0,30.51,30.51,30.27,30.44,4100.0
2014-01-09 09:35:00,30.43,30.44,30.27,30.44,300.0,30.43,30.44,30.27,30.44,300.0
2014-01-09 09:40:00,30.27,30.37,30.27,30.37,1600.0,30.27,30.37,30.27,30.37,1600.0
2014-01-09 09:45:00,30.38,30.51,30.38,30.51,3500.0,30.38,30.51,30.38,30.51,3500.0
2014-01-09 09:50:00,30.42,30.54,30.42,30.49,5900.0,30.42,30.54,30.42,30.49,5900.0
2014-01-09 09:55:00,30.51,30.68,30.41,30.41,25300.0,30.51,30.68,30.41,30.41,25300.0
2014-01-09 10:00:00,30.49,30.49,30.42,30.49,1500.0,30.49,30.49,30.42,30.49,1500.0
2014-01-09 10:05:00,30.46,30.5,30.42,30.45,1200.0,30.46,30.5,30.42,30.45,1200.0
2014-01-09 10:10:00,30.42,30.46,30.34,30.34,3500.0,30.42,30.46,30.34,30.34,3500.0
2014-01-09 10:15:00,30.43,30.44,30.34,30.44,1300.0,30.43,30.44,30.34,30.44,1300.0
2014-01-09 10:20:00,30.49,30.49,30.41,30.42,900.0,30.49,30.49,30.41,30.42,900.0
2014-01-09 10:25:00,30.46,30.51,30.43,30.51,2400.0,30.46,30.51,30.43,30.51,2400.0
2014-01-09 10:30:00,30.5,30.55,30.48,30.55,700.0,30.5,30.55,30.48,30.55,700.0
2014-01-09 10:35:00,30.48,30.55,30.39,30.4,3500.0,30.48,30.55,30.39,30.4,3500.0
2014-01-09 10:40:00,30.39,30.41,30.29,30.32,2500.0,30.39,30.41,30.29,30.32,2500.0
2014-01-09 10:45:00,30.29,30.32,30.29,30.32,500.0,30.29,30.32,30.29,30.32,500.0
2014-01-09 10:50:00,30.32,30.32,30.23,30.29,4900.0,30.32,30.32,30.23,30.29,4900.0
2014-01-09 10:55:00,30.26,30.29,30.2,30.24,2000.0,30.26,30.29,30.2,30.24,2000.0
2014-01-09 11:00:00,30.21,30.24,30.21,30.24,1700.0,30.21,30.24,30.21,30.24,1700.0
2014-01-09 11:05:00,30.27,30.27,30.24,30.24,19400.0,30.27,30.27,30.24,30.24,19400.0
2014-01-09 11:10:00,30.28,30.37,30.21,30.33,2300.0,30.28,30.37,30.21,30.33,2300.0
2014-01-09 11:15:00,30.33,30.38,30.31,30.33,1600.0,30.33,30.38,30.31,30.33,1600.0
2014-01-09 11:20:00,30.49,30.56,30.45,30.51,2400.0,30.49,30.56,30.45,30.51,2400.0
2014-01-09 11:25:00,30.52,30.55,30.51,30.51,2900.0,30.52,30.55,30.51,30.51,2900.0
2014-01-09 11:30:00,30.51,30.53,30.33,30.33,3500.0,30.51,30.53,30.33,30.33,3500.0
2014-01-09 11:35:00,30.29,30.29,30.22,30.23,900.0,30.29,30.29,30.22,30.23,900.0
2014-01-09 11:40:00,30.23,30.41,30.23,30.41,2800.0,30.23,30.41,30.23,30.41,2800.0
2014-01-09 11:45:00,30.44,30.48,30.29,30.33,3100.0,30.44,30.48,30.29,30.33,3100.0
2014-01-09 11:50:00,30.28,30.31,30.24,30.3,2100.0,30.28,30.31,30.24,30.3,2100.0
2014-01-09 11:55:00,30.31,30.34,30.27,30.27,300.0,30.31,30.34,30.27,30.27,300.0
2014-01-09 12:00:00,30.25,30.36,30.25,30.34,3200.0,30.25,30.36,30.25,30.34,3200.0
2014-01-09 12:05:00,30.33,30.45,30.33,30.42,4100.0,30.33,30.45,30.33,30.42,4100.0
2014-01-09 12:10:00,30.43,30.53,30.43,30.5,1900.0,30.43,30.53,30.43,30.5,1900.0
2014-01-09 12:15:00,30.48,30.48,30.38,30.38,2200.0,30.48,30.48,30.38,30.38,2200.0
2014-01-09 12:20:00,30.32,30.45,30.32,30.44,2200.0,30.32,30.45,30.32,30.44,2200.0
2014-01-09 12:25:00,30.43,30.49,30.43,30.48,1300.0,30.43,30.49,30.43,30.48,1300.0
2014-01-09 12:30:00,30.44,30.56,30.44,30.5,2900.0,30.44,30.56,30.44,30.5,2900.0
2014-01-09 12:35:00,30.5,30.5,30.47,30.47,500.0,30.5,30.5,30.47,30.47,500.0
2014-01-09 12:40:00,30.48,30.49,30.47,30.49,700.0,30.48,30.49,30.47,30.49,700.0
2014-01-09 12:45:00,30.48,30.48,30.38,30.38,1800.0,30.48,30.48,30.38,30.38,1800.0
2014-01-09 12:50:00,30.38,30.4,30.38,30.38,700.0,30.38,30.4,30.38,30.38,700.0
2014-01-09 12:55:00,30.39,30.39,30.36,30.36,1200.0,30.39,30.39,30.36,30.36,1200.0
2014-01-09 13:00:00,30.38,30.43,30.36,30.41,2300.0,30.38,30.43,30.36,30.41,2300.0
2014-01-09 13:05:00,30.42,30.48,30.34,30.34,11800.0,30.42,30.48,30.34,30.34,11800.0
2014-01-09 13:10:00,30.27,30.32,30.27,30.27,500.0,30.27,30.32,30.27,30.27,500.0
2014-01-09 13:15:00,30.29,30.41,30.29,30.36,8600.0,30.29,30.41,30.29,30.36,8600.0
2014-01-09 13:20:00,30.37,30.39,30.35,30.36,6700.0,30.37,30.39,30.35,30.36,6700.0
2014-01-09 13:25:00,30.36,30.36,30.35,30.35,2800.0,30.36,30.36,30.35,30.35,2800.0
2014-01-09 13:30:00,30.35,30.36,30.3,30.3,5300.0,30.35,30.36,30.3,30.3,5300.0
2014-01-09 13:35:00,30.3,30.32,30.3,30.32,2300.0,30.3,30.32,30.3,30.32,2300.0
2014-01-09 13:40:00,30.32,30.34,30.27,30.27,6100.0,30.32,30.34,30.27,30.27,6100.0
2014-01-09 13:45:00,30.25,30.26,30.15,30.15,1600.0,30.25,30.26,30.15,30.15,1600.0
2014-01-09 13:50:00,30.14,30.18,30.11,30.18,4300.0,30.14,30.18,30.11,30.18,4300.0
2014-01-09 13:55:00,30.2,30.21,30.18,30.21,500.0,30.2,30.21,30.18,30.21,500.0
2014-01-09 14:00:00,30.21,30.27,30.2,30.22,4900.0,30.21,30.27,30.2,30.22,4900.0
2014-01-09 14:05:00,30.21,30.26,30.21,30.24,1100.0,30.21,30.26,30.21,30.24,1100.0
2014-01-09 14:10:00,30.26,30.26,30.24,30.25,3900.0,30.26,30.26,30.24,30.25,3900.0
2014-01-09 14:15:00,30.25,30.26,30.2,30.23,2800.0,30.25,30.26,30.2,30.23,2800.0
2014-01-09 14:20:00,30.21,30.22,30.2,30.2,600.0,30.21,30.22,30.2,30.2,600.0
2014-01-09 14:25:00,30.2,30.22,30.13,30.15,7600.0,30.2,30.22,30.13,30.15,7600.0
2014-01-09 14:30:00,30.14,30.15,30.13,30.14,1000.0,30.14,30.15,30.13,30.14,1000.0
2014-01-09 14:35:00,30.14,30.15,30.08,30.15,3900.0,30.14,30.15,30.08,30.15,3900.0
2014-01-09 14:40:00,30.12,30.12,30.11,30.11,1500.0,30.12,30.12,30.11,30.11,1500.0
2014-01-09 14:45:00,30.11,30.11,29.98,30.01,8000.0,30.11,30.11,29.98,30.01,8000.0
2014-01-09 14:50:00,30.03,30.06,30.03,30.03,6500.0,30.03,30.06,30.03,30.03,6500.0
2014-01-09 14:55:00,30.0,30.03,30.0,30.02,1900.0,30.0,30.03,30.0,30.02,1900.0
2014-01-09 15:00:00,30.04,30.04,29.98,30.01,41600.0,30.04,30.04,29.98,30.01,41600.0
2014-01-09 15:05:00,30.01,30.01,29.98,30.0,5600.0,30.01,30.01,29.98,30.0,5600.0
2014-01-09 15:10:00,29.99,30.02,29.98,30.02,5300.0,29.99,30.02,29.98,30.02,5300.0
2014-01-09 15:15:00,29.99,30.0,29.97,29.98,2900.0,29.99,30.0,29.97,29.98,2900.0
2014-01-09 15:20:00,29.98,30.01,29.98,30.0,3700.0,29.98,30.01,29.98,30.0,3700.0
2014-01-09 15:25:00,30.0,30.01,29.99,30.01,3500.0,30.0,30.01,29.99,30.01,3500.0
2014-01-09 15:30:00,29.99,30.0,29.86,30.0,11100.0,29.99,30.0,29.86,30.0,11100.0
2014-01-09 15:35:00,29.98,30.02,29.98,30.0,12000.0,29.98,30.02,29.98,30.0,12000.0
2014-01-09 15:40:00,30.0,30.01,29.99,30.0,6300.0,30.0,30.01,29.99,30.0,6300.0
2014-01-09 15:45:00,30.0,30.0,29.93,29.96,6100.0,30.0,30.0,29.93,29.96,6100.0
2014-01-09 15:50:00,29.97,29.97,29.88,29.91,6700.0,29.97,29.97,29.88,29.91,6700.0
2014-01-09 15:55:00,29.92,29.93,29.86,29.9,24100.0,29.92,29.93,29.86,29.9,24100.0
2014-01-10 09:30:00,29.98,30.0,29.87,29.87,2300.0,29.98,30.0,29.87,29.87,2300.0
2014-01-10 09:35:00,29.98,30.1,29.98,30.1,1000.0,29.98,30.1,29.98,30.1,1000.0
2014-01-10 09:40:00,30.1,30.24,30.01,30.05,800.0,30.1,30.24,30.01,30.05,800.0
2014-01-10 09:45:00,30.06,30.08,29.99,30.08,2100.0,30.06,30.08,29.99,30.08,2100.0
2014-01-10 09:50:00,30.05,30.08,30.01,30.01,1600.0,30.05,30.08,30.01,30.01,1600.0
2014-01-10 09:55:00,29.98,29.98,29.88,29.88,300.0,29.98,29.98,29.88,29.88,300.0
2014-01-10 10:00:00,29.79,29.82,29.79,29.81,1100.0,29.79,29.82,29.79,29.81,1100.0
2014-01-10 10:05:00,29.85,29.85,29.76,29.76,1000.0,29.85,29.85,29.76,29.76,1000.0
2014-01-10 10:10:00,29.76,29.81,29.76,29.77,1500.0,29.76,29.81,29.76,29.77,1500.0
2014-01-10 10:15:00,29.78,29.86,29.76,29.86,1900.0,29.78,29.86,29.76,29.86,1900.0
2014-01-10 10:20:00,29.89,29.99,29.89,29.99,400.0,29.89,29.99,29.89,29.99,400.0
2014-01-10 10:25:00,30.01,30.01,29.93,29.93,2400.0,30.01,30.01,29.93,29.93,2400.0
2014-01-10 10:30:00,29.96,29.96,29.9,29.91,1300.0,29.96,29.96,29.9,29.91,1300.0
2014-01-10 10:35:00,29.94,30.0,29.78,29.78,2500.0,29.94,30.0,29.78,29.78,2500.0
2014-01-10 10:40:00,29.79,29.92,29.75,29.92,2300.0,29.79,29.92,29.75,29.92,2300.0
2014-01-10 10:45:00,29.97,30.0,29.91,29.91,3400.0,29.97,30.0,29.91,29.91,3400.0
2014-01-10 10:50:00,29.9,29.92,29.9,29.92,200.0,29.9,29.92,29.9,29.92,200.0
2014-01-10 10:55:00,29.88,29.92,29.88,29.91,400.0,29.88,29.92,29.88,29.91,400.0
2014-01-10 11:00:00,29.96,29.96,29.94,29.94,1900.0,29.96,29.96,29.94,29.94,1900.0
2014-01-10 11:05:00,29.9,29.94,29.9,29.94,700.0,29.9,29.94,29.9,29.94,700.0
2014-01-10 11:10:00,29.93,29.93,29.9,29.9,1200.0,29.93,29.93,29.9,29.9,1200.0
2014-01-10 11:15:00,29.84,29.84,29.74,29.78,1300.0,29.84,29.84,29.74,29.78,1300.0
2014-01-10 11:20:00,29.84,29.95,29.84,29.95,1900.0,29.84,29.95,29.84,29.95,1900.0
2014-01-10 11:25:00,29.9,29.95,29.85,29.85,2600.0,29.9,29.95,29.85,29.85,2600.0
2014-01-10 11:30:00,29.8,29.82,29.74,29.74,1700.0,29.8,29.82,29.74,29.74,1700.0
2014-01-10 11:35:00,29.73,29.73,29.65,29.66,1300.0,29.73,29.73,29.65,29.66,1300.0
2014-01-10 11:40:00,29.66,29.69,29.63,29.69,900.0,29.66,29.69,29.63,29.69,900.0
2014-01-10 11:45:00,29.68,29.81,29.68,29.71,6700.0,29.68,29.81,29.68,29.71,6700.0
2014-01-10 11:50:00,29.7,29.7,29.62,29.62,200.0,29.7,29.7,29.62,29.62,200.0
2014-01-10 11:55:00,29.62,29.62,29.53,29.54,1400.0,29.62,29.62,29.53,29.54,1400.0
2014-01-10 12:00:00,29.59,29.63,29.59,29.59,1600.0,29.59,29.63,29.59,29.59,1600.0
2014-01-10 12:05:00,29.6,29.6,29.54,29.6,800.0,29.6,29.6,29.54,29.6,800.0
2014-01-10 12:10:00,29.6,29.66,29.59,29.62,2200.0,29.6,29.66,29.59,29.62,2200.0
2014-01-10 12:15:00,29.6,29.6,29.57,29.57,900.0,29.6,29.6,29.57,29.57,900.0
2014-01-10 12:20:00,29.54,29.55,29.53,29.54,1600.0,29.54,29.55,29.53,29.54,1600.0
2014-01-10 12:25:00,29.54,29.54,29.53,29.53,700.0,29.54,29.54,29.53,29.53,700.0
2014-01-10 12:30:00,29.52,29.56,29.5,29.56,1900.0,29.52,29.56,29.5,29.56,1900.0
2014-01-10 12:35:00,29.54,29.59,29.54,29.55,1000.0,29.54,29.59,29.54,29.55,1000.0
2014-01-10 12:40:00,29.59,29.59,29.54,29.55,2400.0,29.59,29.59,29.54,29.55,2400.0
2014-01-10 12:45:00,29.55,29.58,29.5,29.5,3200.0,29.55,29.58,29.5,29.5,3200.0
2014-01-10 12:50:00,29.5,29.53,29.5,29.53,500.0,29.5,29.53,29.5,29.53,500.0
2014-01-10 12:55:00,29.53,29.55,29.53,29.54,17500.0,29.53,29.55,29.53,29.54,17500.0
2014-01-10 13:00:00,29.55,29.55,29.53,29.53,1700.0,29.55,29.55,29.53,29.53,1700.0
2014-01-10 13:05:00,29.55,29.56,29.54,29.55,3200.0,29.55,29.56,29.54,29.55,3200.0
2014-01-10 13:10:00,29.55,29.55,29.54,29.54,3100.0,29.55,29.55,29.54,29.54,3100.0
2014-01-10 13:15:00,29.55,29.56,29.55,29.55,2700.0,29.55,29.56,29.55,29.55,2700.0
2014-01-10 13:20:00,29.56,29.56,29.54,29.54,1500.0,29.56,29.56,29.54,29.54,1500.0
2014-01-10 13:25:00,29.55,29.56,29.55,29.55,2300.0,29.55,29.56,29.55,29.55,2300.0
2014-01-10 13:30:00,29.55,29.56,29.54,29.54,700.0,29.55,29.56,29.54,29.54,700.0
2014-01-10 13:35:00,29.56,29.56,29.54,29.55,600.0,29.56,29.56,29.54,29.55,600.0
2014-01-10 13:40:00,29.55,29.56,29.5,29.5,4200.0,29.55,29.56,29.5,29.5,4200.0
2014-01-10 13:45:00,29.51,29.51,29.46,29.49,3000.0,29.51,29.51,29.46,29.49,3000.0
2014-01-10 13:50:00,29.47,29.52,29.46,29.46,4900.0,29.47,29.52,29.46,29.46,4900.0
2014-01-10 13:55:00,29.46,29.48,29.41,29.48,1200.0,29.46,29.48,29.41,29.48,1200.0
2014-01-10 14:00:00,29.49,29.52,29.49,29.5,2700.0,29.49,29.52,29.49,29.5,2700.0
2014-01-10 14:05:00,29.49,29.52,29.47,29.49,2400.0,29.49,29.52,29.47,29.49,2400.0
2014-01-10 14:10:00,29.5,29.5,29.5,29.5,1600.0,29.5,29.5,29.5,29.5,1600.0
2014-01-10 14:15:00,29.52,29.52,29.49,29.5,600.0,29.52,29.52,29.49,29.5,600.0
2014-01-10 14:20:00,29.5,29.51,29.49,29.5,1500.0,29.5,29.51,29.49,29.5,1500.0
2014-01-10 14:25:00,29.5,29.5,29.49,29.5,600.0,29.5,29.5,29.49,29.5,600.0
2014-01-10 14:30:00,29.5,29.51,29.43,29.45,3500.0,29.5,29.51,29.43,29.45,3500.0
2014-01-10 14:35:00,29.43,29.46,29.43,29.43,3000.0,29.43,29.46,29.43,29.43,3000.0
2014-01-10 14:40:00,29.45,29.52,29.45,29.5,5700.0,29.45,29.52,29.45,29.5,5700.0
2014-01-10 14:45:00,29.5,29.51,29.49,29.49,7700.0,29.5,29.51,29.49,29.49,7700.0
2014-01-10 14:50:00,29.49,29.49,29.46,29.49,2000.0,29.49,29.49,29.46,29.49,2000.0
2014-01-10 14:55:00,29.49,29.49,29.47,29.49,900.0,29.49,29.49,29.47,29.49,900.0
2014-01-10 15:00:00,29.49,29.5,29.49,29.5,3300.0,29.49,29.5,29.49,29.5,3300.0
2014-01-10 15:05:00,29.5,29.51,29.49,29.5,1600.0,29.5,29.51,29.49,29.5,1600.0
2014-01-10 15:10:00,29.49,29.5,29.49,29.5,1000.0,29.49,29.5,29.49,29.5,1000.0
2014-01-10 15:15:00,29.49,29.51,29.39,29.39,9400.0,29.49,29.51,29.39,29.39,9400.0
2014-01-10 15:20:00,29.38,29.38,29.25,29.35,24500.0,29.38,29.38,29.25,29.35,24500.0
2014-01-10 15:25:00,29.35,29.4,29.33,29.33,3100.0,29.35,29.4,29.33,29.33,3100.0
2014-01-10 15:30:00,29.32,29.38,29.32,29.38,5000.0,29.32,29.38,29.32,29.38,5000.0
2014-01-10 15:35:00,29.39,29.39,29.37,29.37,3900.0,29.39,29.39,29.37,29.37,3900.0
2014-01-10 15:40:00,29.37,29.41,29.36,29.41,2400.0,29.37,29.41,29.36,29.41,2400.0
2014-01-10 15:45:00,29.41,29.41,29.36,29.36,4800.0,29.41,29.41,29.36,29.36,4800.0
2014-01-10 15:50:00,29.34,29.38,29.34,29.38,4100.0,29.34,29.38,29.34,29.38,4100.0
2014-01-10 15:55:00,29.38,29.38,29.33,29.35,16100.0,29.38,29.38,29.33,29.35,16100.0
2014-01-13 09:30:00,29.24,29.73,29.2,29.59,15400.0,29.24,29.73,29.2,29.59,15400.0
2014-01-13 09:35:00,29.58,29.89,29.53,29.89,1400.0,29.58,29.89,29.53,29.89,1400.0
2014-01-13 09:40:00,29.71,29.77,29.65,29.77,4400.0,29.71,29.77,29.65,29.77,4400.0
2014-01-13 09:45:00,29.75,29.77,29.7,29.77,1000.0,29.75,29.77,29.7,29.77,1000.0
2014-01-13 09:50:00,29.73,29.86,29.73,29.75,1600.0,29.73,29.86,29.73,29.75,1600.0
2014-01-13 09:55:00,29.86,29.91,29.75,29.8,1300.0,29.86,29.91,29.75,29.8,1300.0
2014-01-13 10:00:00,29.75,29.93,29.75,29.92,500.0,29.75,29.93,29.75,29.92,500.0
2014-01-13 10:05:00,29.99,29.99,29.86,29.86,2200.0,29.99,29.99,29.86,29.86,2200.0
2014-01-13 10:10:00,29.85,29.96,29.83,29.96,2400.0,29.85,29.96,29.83,29.96,2400.0
2014-01-13 10:15:00,29.9,29.99,29.88,29.99,3300.0,29.9,29.99,29.88,29.99,3300.0
2014-01-13 10:20:00,29.98,30.0,29.96,29.96,3800.0,29.98,30.0,29.96,29.96,3800.0
2014-01-13 10:25:00,29.95,29.97,29.89,29.92,1500.0,29.95,29.97,29.89,29.92,1500.0
2014-01-13 10:30:00,29.97,30.02,29.9,29.97,4900.0,29.97,30.02,29.9,29.97,4900.0
2014-01-13 10:35:00,29.91,30.01,29.91,30.01,400.0,29.91,30.01,29.91,30.01,400.0
2014-01-13 10:40:00,30.01,30.01,30.01,30.01,100.0,30.01,30.01,30.01,30.01,100.0
2014-01-13 10:45:00,30.01,30.06,29.93,29.93,2100.0,30.01,30.06,29.93,29.93,2100.0
2014-01-13 10:50:00,30.03,30.05,29.98,29.99,3600.0,30.03,30.05,29.98,29.99,3600.0
2014-01-13 10:55:00,30.0,30.0,30.0,30.0,400.0,30.0,30.0,30.0,30.0,400.0
2014-01-13 11:00:00,29.97,30.0,29.96,30.0,1500.0,29.97,30.0,29.96,30.0,1500.0
2014-01-13 11:05:00,29.96,29.98,29.93,29.95,2200.0,29.96,29.98,29.93,29.95,2200.0
2014-01-13 11:10:00,29.97,30.0,29.94,29.98,3900.0,29.97,30.0,29.94,29.98,3900.0
2014-01-13 11:15:00,29.98,30.03,29.94,30.03,15800.0,29.98,30.03,29.94,30.03,15800.0
2014-01-13 11:20:00,30.04,30.13,30.01,30.13,14900.0,30.04,30.13,30.01,30.13,14900.0
2014-01-13 11:25:00,30.05,30.18,30.05,30.13,3400.0,30.05,30.18,30.05,30.13,3400.0
2014-01-13 11:30:00,30.13,30.13,29.96,30.0,22400.0,30.13,30.13,29.96,30.0,22400.0
2014-01-13 11:35:00,30.0,30.01,29.89,29.92,22000.0,30.0,30.01,29.89,29.92,22000.0
2014-01-13 11:40:00,29.9,29.99,29.9,29.99,400.0,29.9,29.99,29.9,29.99,400.0
2014-01-13 11:45:00,29.99,30.01,29.98,29.98,2300.0,29.99,30.01,29.98,29.98,2300.0
2014-01-13 11:50:00,29.99,30.0,29.92,29.98,1600.0,29.99,30.0,29.92,29.98,1600.0
2014-01-13 11:55:00,29.99,30.01,29.99,30.01,1400.0,29.99,30.01,29.99,30.01,1400.0
2014-01-13 12:00:00,30.0,30.0,29.9,29.9,900.0,30.0,30.0,29.9,29.9,900.0
2014-01-13 12:05:00,29.87,29.97,29.87,29.97,900.0,29.87,29.97,29.87,29.97,900.0
2014-01-13 12:10:00,29.92,29.97,29.92,29.97,200.0,29.92,29.97,29.92,29.97,200.0
2014-01-13 12:15:00,30.0,30.0,29.93,29.93,1200.0,30.0,30.0,29.93,29.93,1200.0
2014-01-13 12:20:00,29.97,29.99,29.97,29.99,200.0,29.97,29.99,29.97,29.99,200.0
2014-01-13 12:25:00,29.95,30.01,29.91,30.0,16300.0,29.95,30.01,29.91,30.0,16300.0
2014-01-13 12:30:00,29.98,30.21,29.98,30.09,24000.0,29.98,30.21,29.98,30.09,24000.0
2014-01-13 12:35:00,30.08,30.08,29.98,30.06,1400.0,30.08,30.08,29.98,30.06,1400.0
2014-01-13 12:40:00,30.03,30.2,29.98,30.2,900.0,30.03,30.2,29.98,30.2,900.0
2014-01-13 12:45:00,30.19,30.24,30.18,30.24,300.0,30.19,30.24,30.18,30.24,300.0
2014-01-13 12:50:00,30.2,30.28,30.19,30.22,2200.0,30.2,30.28,30.19,30.22,2200.0
2014-01-13 12:55:00,30.16,30.16,30.14,30.14,300.0,30.16,30.16,30.14,30.14,300.0
2014-01-13 13:00:00,30.22,30.22,30.16,30.16,1000.0,30.22,30.22,30.16,30.16,1000.0
2014-01-13 13:05:00,30.21,30.22,30.21,30.22,600.0,30.21,30.22,30.21,30.22,600.0
2014-01-13 13:10:00,30.22,30.25,30.21,30.21,1900.0,30.22,30.25,30.21,30.21,1900.0
2014-01-13 13:15:00,30.22,30.22,30.17,30.17,1600.0,30.22,30.22,30.17,30.17,1600.0
2014-01-13 13:20:00,30.2,30.23,30.18,30.21,800.0,30.2,30.23,30.18,30.21,800.0
2014-01-13 13:25:00,30.21,30.21,30.17,30.2,1300.0,30.21,30.21,30.17,30.2,1300.0
2014-01-13 13:30:00,30.21,30.22,30.15,30.22,1400.0,30.21,30.22,30.15,30.22,1400.0
2014-01-13 13:35:00,30.21,30.22,30.18,30.2,4100.0,30.21,30.22,30.18,30.2,4100.0
2014-01-13 13:40:00,30.19,30.2,30.12,30.16,6000.0,30.19,30.2,30.12,30.16,6000.0
2014-01-13 13:45:00,30.16,30.26,30.15,30.26,3700.0,30.16,30.26,30.15,30.26,3700.0
2014-01-13 13:50:00,30.19,30.25,30.18,30.25,1400.0,30.19,30.25,30.18,30.25,1400.0
2014-01-13 13:55:00,30.25,30.25,30.19,30.19,1700.0,30.25,30.25,30.19,30.19,1700.0
2014-01-13 14:00:00,30.19,30.23,30.19,30.2,5000.0,30.19,30.23,30.19,30.2,5000.0
2014-01-13 14:05:00,30.18,30.29,30.18,30.27,6700.0,30.18,30.29,30.18,30.27,6700.0
2014-01-13 14:10:00,30.28,30.34,30.28,30.34,1500.0,30.28,30.34,30.28,30.34,1500.0
2014-01-13 14:15:00,30.37,30.45,30.32,30.42,9200.0,30.37,30.45,30.32,30.42,9200.0
2014-01-13 14:20:00,30.43,30.43,30.21,30.23,5700.0,30.43,30.43,30.21,30.23,5700.0
2014-01-13 14:25:00,30.21,30.36,30.21,30.32,500.0,30.21,30.36,30.21,30.32,500.0
2014-01-13 14:30:00,30.29,30.41,30.29,30.37,4800.0,30.29,30.41,30.29,30.37,4800.0
2014-01-13 14:35:00,30.35,30.41,30.3,30.3,7800.0,30.35,30.41,30.3,30.3,7800.0
2014-01-13 14:40:00,30.23,30.32,30.23,30.32,1000.0,30.23,30.32,30.23,30.32,1000.0
2014-01-13 14:45:00,30.25,30.3,30.25,30.3,1800.0,30.25,30.3,30.25,30.3,1800.0
2014-01-13 14:50:00,30.27,30.3,30.18,30.2,8700.0,30.27,30.3,30.18,30.2,8700.0
2014-01-13 14:55:00,30.2,30.22,29.93,29.93,7300.0,30.2,30.22,29.93,29.93,7300.0
2014-01-13 15:00:00,29.88,29.94,29.76,29.8,4700.0,29.88,29.94,29.76,29.8,4700.0
2014-01-13 15:05:00,29.83,29.86,29.69,29.73,4800.0,29.83,29.86,29.69,29.73,4800.0
2014-01-13 15:10:00,29.68,29.72,29.65,29.66,2600.0,29.68,29.72,29.65,29.66,2600.0
2014-01-13 15:15:00,29.65,29.65,29.4,29.46,7900.0,29.65,29.65,29.4,29.46,7900.0
2014-01-13 15:20:00,29.4,29.66,29.35,29.66,3800.0,29.4,29.66,29.35,29.66,3800.0
2014-01-13 15:25:00,29.7,29.82,29.65,29.77,3400.0,29.7,29.82,29.65,29.77,3400.0
2014-01-13 15:30:00,29.77,29.8,29.6,29.62,4400.0,29.77,29.8,29.6,29.62,4400.0
2014-01-13 15:35:00,29.69,29.72,29.6,29.6,18200.0,29.69,29.72,29.6,29.6,18200.0
2014-01-13 15:40:00,29.6,29.65,29.6,29.65,6600.0,29.6,29.65,29.6,29.65,6600.0
2014-01-13 15:45:00,29.64,29.65,29.58,29.59,20200.0,29.64,29.65,29.58,29.59,20200.0
2014-01-13 15:50:00,29.57,29.65,29.51,29.54,13000.0,29.57,29.65,29.51,29.54,13000.0
2014-01-13 15:55:00,29.55,29.55,29.48,29.55,21200.0,29.55,29.55,29.48,29.55,21200.0
2014-01-14 09:30:00,29.74,29.74,29.74,29.74,2400.0,29.74,29.74,29.74,29.74,2400.0
2014-01-14 09:35:00,29.86,29.86,29.76,29.76,300.0,29.86,29.86,29.76,29.76,300.0
2014-01-14 09:40:00,29.84,29.84,29.77,29.77,200.0,29.84,29.84,29.77,29.77,200.0
2014-01-14 09:45:00,29.8,29.8,29.8,29.8,200.0,29.8,29.8,29.8,29.8,200.0
2014-01-14 09:50:00,29.75,29.83,29.75,29.83,200.0,29.75,29.83,29.75,29.83,200.0
2014-01-14 09:55:00,29.83,29.84,29.83,29.84,200.0,29.83,29.84,29.83,29.84,200.0
2014-01-14 10:00:00,29.98,29.98,29.77,29.77,1800.0,29.98,29.98,29.77,29.77,1800.0
2014-01-14 10:05:00,29.81,29.85,29.78,29.78,1200.0,29.81,29.85,29.78,29.78,1200.0
2014-01-14 10:10:00,29.75,29.75,29.64,29.64,4400.0,29.75,29.75,29.64,29.64,4400.0
2014-01-14 10:15:00,29.67,29.7,29.67,29.7,1400.0,29.67,29.7,29.67,29.7,1400.0
2014-01-14 10:20:00,29.7,29.7,29.62,29.63,19800.0,29.7,29.7,29.62,29.63,19800.0
2014-01-14 10:25:00,29.67,29.67,29.67,29.67,300.0,29.67,29.67,29.67,29.67,300.0
2014-01-14 10:30:00,29.69,29.7,29.69,29.7,3400.0,29.69,29.7,29.69,29.7,3400.0
2014-01-14 10:35:00,29.7,29.7,29.64,29.69,7400.0,29.7,29.7,29.64,29.69,7400.0
2014-01-14 10:40:00,29.75,29.78,29.75,29.78,500.0,29.75,29.78,29.75,29.78,500.0
2014-01-14 10:45:00,29.9,29.95,29.9,29.95,300.0,29.9,29.95,29.9,29.95,300.0
2014-01-14 10:50:00,29.95,29.95,29.7,29.7,2700.0,29.95,29.95,29.7,29.7,2700.0
2014-01-14 10:55:00,29.82,29.82,29.82,29.82,100.0,29.82,29.82,29.82,29.82,100.0
2014-01-14 11:00:00,29.81,29.83,29.81,29.83,500.0,29.81,29.83,29.81,29.83,500.0
2014-01-14 11:05:00,29.89,29.9,29.88,29.9,800.0,29.89,29.9,29.88,29.9,800.0
2014-01-14 11:10:00,29.92,29.92,29.87,29.87,800.0,29.92,29.92,29.87,29.87,800.0
2014-01-14 11:15:00,29.87,29.87,29.87,29.87,0.0,29.87,29.87,29.87,29.87,0.0
2014-01-14 11:20:00,29.81,29.9,29.81,29.9,800.0,29.81,29.9,29.81,29.9,800.0
2014-01-14 11:25:00,29.9,29.9,29.84,29.9,400.0,29.9,29.9,29.84,29.9,400.0
2014-01-14 11:30:00,29.93,29.94,29.93,29.94,200.0,29.93,29.94,29.93,29.94,200.0
2014-01-14 11:35:00,29.95,29.95,29.71,29.8,2900.0,29.95,29.95,29.71,29.8,2900.0
2014-01-14 11:40:00,29.84,29.84,29.84,29.84,100.0,29.84,29.84,29.84,29.84,100.0
2014-01-14 11:45:00,29.83,29.83,29.83,29.83,200.0,29.83,29.83,29.83,29.83,200.0
2014-01-14 11:50:00,29.85,29.85,29.85,29.85,200.0,29.85,29.85,29.85,29.85,200.0
2014-01-14 11:55:00,29.86,29.87,29.86,29.87,200.0,29.86,29.87,29.86,29.87,200.0
2014-01-14 12:00:00,29.88,29.9,29.88,29.9,600.0,29.88,29.9,29.88,29.9,600.0
2014-01-14 12:05:00,29.9,29.9,29.83,29.83,2300.0,29.9,29.9,29.83,29.83,2300.0
2014-01-14 12:10:00,29.84,29.84,29.81,29.81,400.0,29.84,29.84,29.81,29.81,400.0
2014-01-14 12:15:00,29.89,29.89,29.89,29.89,100.0,29.89,29.89,29.89,29.89,100.0
2014-01-14 12:20:00,29.89,29.9,29.88,29.9,500.0,29.89,29.9,29.88,29.9,500.0
2014-01-14 12:25:00,29.9,29.9,29.75,29.75,5100.0,29.9,29.9,29.75,29.75,5100.0
2014-01-14 12:30:00,29.77,29.77,29.75,29.75,500.0,29.77,29.77,29.75,29.75,500.0
2014-01-14 12:35:00,29.77,29.77,29.77,29.77,200.0,29.77,29.77,29.77,29.77,200.0
2014-01-14 12:40:00,29.78,29.8,29.76,29.8,600.0,29.78,29.8,29.76,29.8,600.0
2014-01-14 12:45:00,29.78,29.81,29.78,29.81,500.0,29.78,29.81,29.78,29.81,500.0
2014-01-14 12:50:00,29.78,29.8,29.73,29.76,1600.0,29.78,29.8,29.73,29.76,1600.0
2014-01-14 12:55:00,29.76,29.76,29.76,29.76,400.0,29.76,29.76,29.76,29.76,400.0
2014-01-14 13:00:00,29.73,29.8,29.73,29.8,300.0,29.73,29.8,29.73,29.8,300.0
2014-01-14 13:05:00,29.8,29.81,29.8,29.81,200.0,29.8,29.81,29.8,29.81,200.0
2014-01-14 13:10:00,29.81,29.81,29.78,29.78,600.0,29.81,29.81,29.78,29.78,600.0
2014-01-14 13:15:00,29.86,30.0,29.76,29.87,26700.0,29.86,30.0,29.76,29.87,26700.0
2014-01-14 13:20:00,29.85,29.87,29.71,29.71,6300.0,29.85,29.87,29.71,29.71,6300.0
2014-01-14 13:25:00,29.86,29.89,29.7,29.77,4400.0,29.86,29.89,29.7,29.77,4400.0
2014-01-14 13:30:00,29.78,29.93,29.66,29.72,9300.0,29.78,29.93,29.66,29.72,9300.0
2014-01-14 13:35:00,29.71,29.95,29.71,29.87,6300.0,29.71,29.95,29.71,29.87,6300.0
2014-01-14 13:40:00,29.89,29.93,29.65,29.76,9700.0,29.89,29.93,29.65,29.76,9700.0
2014-01-14 13:45:00,29.73,29.76,29.73,29.76,200.0,29.73,29.76,29.73,29.76,200.0
2014-01-14 13:50:00,29.76,29.77,29.76,29.77,300.0,29.76,29.77,29.76,29.77,300.0
2014-01-14 13:55:00,29.75,29.75,29.72,29.73,1600.0,29.75,29.75,29.72,29.73,1600.0
2014-01-14 14:00:00,29.71,29.75,29.7,29.72,1700.0,29.71,29.75,29.7,29.72,1700.0
2014-01-14 14:05:00,29.72,29.74,29.65,29.73,6900.0,29.72,29.74,29.65,29.73,6900.0
2014-01-14 14:10:00,29.73,29.73,29.72,29.73,500.0,29.73,29.73,29.72,29.73,500.0
2014-01-14 14:15:00,29.72,29.75,29.7,29.74,2100.0,29.72,29.75,29.7,29.74,2100.0
2014-01-14 14:20:00,29.67,29.73,29.66,29.73,1100.0,29.67,29.73,29.66,29.73,1100.0
2014-01-14 14:25:00,29.67,29.71,29.65,29.66,3300.0,29.67,29.71,29.65,29.66,3300.0
2014-01-14 14:30:00,29.66,29.71,29.65,29.66,800.0,29.66,29.71,29.65,29.66,800.0
2014-01-14 14:35:00,29.68,29.71,29.68,29.69,300.0,29.68,29.71,29.68,29.69,300.0
2014-01-14 14:40:00,29.7,29.77,29.7,29.75,1800.0,29.7,29.77,29.7,29.75,1800.0
2014-01-14 14:45:00,29.75,30.0,29.75,29.89,36100.0,29.75,30.0,29.75,29.89,36100.0
2014-01-14 14:50:00,29.89,29.9,29.83,29.83,3000.0,29.89,29.9,29.83,29.83,3000.0
2014-01-14 14:55:00,29.84,29.9,29.73,29.73,4900.0,29.84,29.9,29.73,29.73,4900.0
2014-01-14 15:00:00,29.77,29.78,29.75,29.75,900.0,29.77,29.78,29.75,29.75,900.0
2014-01-14 15:05:00,29.72,29.75,29.71,29.71,800.0,29.72,29.75,29.71,29.71,800.0
2014-01-14 15:10:00,29.7,29.72,29.67,29.68,700.0,29.7,29.72,29.67,29.68,700.0
2014-01-14 15:15:00,29.72,29.76,29.67,29.71,2700.0,29.72,29.76,29.67,29.71,2700.0
2014-01-14 15:20:00,29.75,29.84,29.74,29.74,7300.0,29.75,29.84,29.74,29.74,7300.0
2014-01-14 15:25:00,29.75,29.94,29.7,29.86,11500.0,29.75,29.94,29.7,29.86,11500.0
2014-01-14 15:30:00,29.89,29.89,29.81,29.85,4900.0,29.89,29.89,29.81,29.85,4900.0
2014-01-14 15:35:00,29.85,29.9,29.75,29.86,7300.0,29.85,29.9,29.75,29.86,7300.0
2014-01-14 15:40:00,29.85,29.9,29.81,29.88,3600.0,29.85,29.9,29.81,29.88,3600.0
2014-01-14 15:45:00,29.88,29.95,29.75,29.88,19000.0,29.88,29.95,29.75,29.88,19000.0
2014-01-14 15:50:00,29.94,29.94,29.81,29.82,1900.0,29.94,29.94,29.81,29.82,1900.0
2014-01-14 15:55:00,29.78,29.94,29.74,29.79,20300.0,29.78,29.94,29.74,29.79,20300.0
2014-01-15 09:30:00,29.94,30.0,29.9,30.0,9300.0,29.94,30.0,29.9,30.0,9300.0
2014-01-15 09:35:00,30.0,30.04,29.92,29.98,38300.0,30.0,30.04,29.92,29.98,38300.0
2014-01-15 09:40:00,30.0,30.0,29.99,29.99,9900.0,30.0,30.0,29.99,29.99,9900.0
2014-01-15 09:45:00,29.99,30.0,29.96,29.96,900.0,29.99,30.0,29.96,29.96,900.0
2014-01-15 09:50:00,30.0,30.0,29.97,29.98,3900.0,30.0,30.0,29.97,29.98,3900.0
2014-01-15 09:55:00,29.98,29.98,29.92,29.93,24900.0,29.98,29.98,29.92,29.93,24900.0
2014-01-15 10:00:00,29.95,29.96,29.9,29.9,1100.0,29.95,29.96,29.9,29.9,1100.0
2014-01-15 10:05:00,29.94,30.07,29.94,30.03,20100.0,29.94,30.07,29.94,30.03,20100.0
2014-01-15 10:10:00,30.03,30.15,29.96,30.11,11500.0,30.03,30.15,29.96,30.11,11500.0
2014-01-15 10:15:00,30.11,30.14,30.0,30.0,4600.0,30.11,30.14,30.0,30.0,4600.0
2014-01-15 10:20:00,29.99,30.0,29.99,30.0,300.0,29.99,30.0,29.99,30.0,300.0
2014-01-15 10:25:00,30.06,30.06,29.94,29.94,9900.0,30.06,30.06,29.94,29.94,9900.0
2014-01-15 10:30:00,29.96,30.0,29.94,29.96,19900.0,29.96,30.0,29.94,29.96,19900.0
2014-01-15 10:35:00,29.99,29.99,29.93,29.95,9300.0,29.99,29.99,29.93,29.95,9300.0
2014-01-15 10:40:00,29.92,29.95,29.87,29.9,9100.0,29.92,29.95,29.87,29.9,9100.0
2014-01-15 10:45:00,29.88,29.88,29.8,29.83,1000.0,29.88,29.88,29.8,29.83,1000.0
2014-01-15 10:50:00,29.79,29.93,29.79,29.83,8900.0,29.79,29.93,29.79,29.83,8900.0
2014-01-15 10:55:00,29.82,29.93,29.78,29.8,10400.0,29.82,29.93,29.78,29.8,10400.0
2014-01-15 11:00:00,29.77,29.85,29.58,29.58,12800.0,29.77,29.85,29.58,29.58,12800.0
2014-01-15 11:05:00,29.62,29.86,29.62,29.73,14800.0,29.62,29.86,29.62,29.73,14800.0
2014-01-15 11:10:00,29.83,29.83,29.76,29.83,500.0,29.83,29.83,29.76,29.83,500.0
2014-01-15 11:15:00,29.8,29.87,29.8,29.82,600.0,29.8,29.87,29.8,29.82,600.0
2014-01-15 11:20:00,29.82,29.85,29.72,29.72,800.0,29.82,29.85,29.72,29.72,800.0
2014-01-15 11:25:00,29.79,29.79,29.72,29.72,500.0,29.79,29.79,29.72,29.72,500.0
2014-01-15 11:30:00,29.8,29.8,29.79,29.79,200.0,29.8,29.8,29.79,29.79,200.0
2014-01-15 11:35:00,29.79,29.79,29.76,29.76,200.0,29.79,29.79,29.76,29.76,200.0
2014-01-15 11:40:00,29.8,29.8,29.75,29.78,400.0,29.8,29.8,29.75,29.78,400.0
2014-01-15 11:45:00,29.8,29.8,29.75,29.75,3000.0,29.8,29.8,29.75,29.75,3000.0
2014-01-15 11:50:00,29.71,29.71,29.62,29.62,200.0,29.71,29.71,29.62,29.62,200.0
2014-01-15 11:55:00,29.64,29.64,29.56,29.57,900.0,29.64,29.64,29.56,29.57,900.0
2014-01-15 12:00:00,29.61,29.61,29.61,29.61,100.0,29.61,29.61,29.61,29.61,100.0
2014-01-15 12:05:00,29.61,29.75,29.56,29.62,3800.0,29.61,29.75,29.56,29.62,3800.0
2014-01-15 12:10:00,29.64,29.74,29.51,29.53,12000.0,29.64,29.74,29.51,29.53,12000.0
2014-01-15 12:15:00,29.51,29.91,29.51,29.77,8300.0,29.51,29.91,29.51,29.77,8300.0
2014-01-15 12:20:00,29.72,29.72,29.64,29.7,900.0,29.72,29.72,29.64,29.7,900.0
2014-01-15 12:25:00,29.74,29.74,29.74,29.74,100.0,29.74,29.74,29.74,29.74,100.0
2014-01-15 12:30:00,29.72,29.76,29.61,29.62,1200.0,29.72,29.76,29.61,29.62,1200.0
2014-01-15 12:35:00,29.54,29.54,29.54,29.54,300.0,29.54,29.54,29.54,29.54,300.0
2014-01-15 12:40:00,29.62,29.62,29.54,29.54,900.0,29.62,29.62,29.54,29.54,900.0
2014-01-15 12:45:00,29.55,29.6,29.54,29.54,600.0,29.55,29.6,29.54,29.54,600.0
2014-01-15 12:50:00,29.62,29.71,29.56,29.63,1300.0,29.62,29.71,29.56,29.63,1300.0
2014-01-15 12:55:00,29.54,29.54,29.54,29.54,100.0,29.54,29.54,29.54,29.54,100.0
2014-01-15 13:00:00,29.63,29.74,29.55,29.68,2700.0,29.63,29.74,29.55,29.68,2700.0
2014-01-15 13:05:00,29.68,29.85,29.65,29.69,5600.0,29.68,29.85,29.65,29.69,5600.0
2014-01-15 13:10:00,29.72,29.84,29.72,29.78,14100.0,29.72,29.84,29.72,29.78,14100.0
2014-01-15 13:15:00,29.81,29.81,29.75,29.77,1800.0,29.81,29.81,29.75,29.77,1800.0
2014-01-15 13:20:00,29.78,29.86,29.72,29.73,2300.0,29.78,29.86,29.72,29.73,2300.0
2014-01-15 13:25:00,29.79,29.79,29.68,29.73,2200.0,29.79,29.79,29.68,29.73,2200.0
2014-01-15 13:30:00,29.75,29.81,29.75,29.75,1700.0,29.75,29.81,29.75,29.75,1700.0
2014-01-15 13:35:00,29.75,29.79,29.69,29.69,2000.0,29.75,29.79,29.69,29.69,2000.0
2014-01-15 13:40:00,29.69,29.81,29.69,29.75,1700.0,29.69,29.81,29.69,29.75,1700.0
2014-01-15 13:45:00,29.76,29.76,29.73,29.75,1400.0,29.76,29.76,29.73,29.75,1400.0
2014-01-15 13:50:00,29.73,29.84,29.73,29.78,8900.0,29.73,29.84,29.73,29.78,8900.0
2014-01-15 13:55:00,29.84,29.84,29.79,29.82,1300.0,29.84,29.84,29.79,29.82,1300.0
2014-01-15 14:00:00,29.84,29.96,29.79,29.8,13200.0,29.84,29.96,29.79,29.8,13200.0
2014-01-15 14:05:00,29.8,29.85,29.8,29.8,1700.0,29.8,29.85,29.8,29.8,1700.0
2014-01-15 14:10:00,29.8,29.84,29.78,29.83,10300.0,29.8,29.84,29.78,29.83,10300.0
2014-01-15 14:15:00,29.8,29.88,29.78,29.86,4700.0,29.8,29.88,29.78,29.86,4700.0
2014-01-15 14:20:00,29.81,29.84,29.79,29.83,1600.0,29.81,29.84,29.79,29.83,1600.0
2014-01-15 14:25:00,29.86,29.95,29.81,29.81,4200.0,29.86,29.95,29.81,29.81,4200.0
2014-01-15 14:30:00,29.8,29.92,29.79,29.81,15200.0,29.8,29.92,29.79,29.81,15200.0
2014-01-15 14:35:00,29.8,29.9,29.8,29.86,2000.0,29.8,29.9,29.8,29.86,2000.0
2014-01-15 14:40:00,29.84,29.87,29.81,29.81,2000.0,29.84,29.87,29.81,29.81,2000.0
2014-01-15 14:45:00,29.87,29.92,29.85,29.92,5000.0,29.87,29.92,29.85,29.92,5000.0
2014-01-15 14:50:00,29.89,29.98,29.82,29.82,9900.0,29.89,29.98,29.82,29.82,9900.0
2014-01-15 14:55:00,29.84,29.92,29.8,29.81,4100.0,29.84,29.92,29.8,29.81,4100.0
2014-01-15 15:00:00,29.81,29.83,29.79,29.83,5100.0,29.81,29.83,29.79,29.83,5100.0
2014-01-15 15:05:00,29.83,29.89,29.79,29.86,3900.0,29.83,29.89,29.79,29.86,3900.0
2014-01-15 15:10:00,29.85,29.85,29.8,29.81,2400.0,29.85,29.85,29.8,29.81,2400.0
2014-01-15 15:15:00,29.81,29.86,29.8,29.84,27500.0,29.81,29.86,29.8,29.84,27500.0
2014-01-15 15:20:00,29.84,29.86,29.75,29.79,39900.0,29.84,29.86,29.75,29.79,39900.0
2014-01-15 15:25:00,29.8,29.82,29.77,29.79,3600.0,29.8,29.82,29.77,29.79,3600.0
2014-01-15 15:30:00,29.8,29.85,29.78,29.8,5600.0,29.8,29.85,29.78,29.8,5600.0
2014-01-15 15:35:00,29.8,29.82,29.76,29.79,5000.0,29.8,29.82,29.76,29.79,5000.0
2014-01-15 15:40:00,29.8,29.84,29.77,29.82,7700.0,29.8,29.84,29.77,29.82,7700.0
2014-01-15 15:45:00,29.82,29.84,29.82,29.84,10000.0,29.82,29.84,29.82,29.84,10000.0
2014-01-15 15:50:00,29.83,29.98,29.83,29.92,33900.0,29.83,29.98,29.83,29.92,33900.0
2014-01-15 15:55:00,29.92,29.93,29.75,29.79,14000.0,29.92,29.93,29.75,29.79,14000.0
2014-01-16 09:30:00,29.81,29.82,29.63,29.82,2200.0,29.81,29.82,29.63,29.82,2200.0
2014-01-16 09:35:00,29.92,29.92,29.91,29.91,300.0,29.92,29.92,29.91,29.91,300.0
2014-01-16 09:40:00,29.92,29.93,29.85,29.91,800.0,29.92,29.93,29.85,29.91,800.0
2014-01-16 09:45:00,29.84,29.85,29.76,29.8,1800.0,29.84,29.85,29.76,29.8,1800.0
2014-01-16 09:50:00,29.83,29.85,29.83,29.83,1200.0,29.83,29.85,29.83,29.83,1200.0
2014-01-16 09:55:00,29.84,29.85,29.83,29.85,600.0,29.84,29.85,29.83,29.85,600.0
2014-01-16 10:00:00,29.85,29.86,29.79,29.85,3600.0,29.85,29.86,29.79,29.85,3600.0
2014-01-16 10:05:00,29.84,29.86,29.82,29.86,600.0,29.84,29.86,29.82,29.86,600.0
2014-01-16 10:10:00,29.87,29.87,29.79,29.82,3500.0,29.87,29.87,29.79,29.82,3500.0
2014-01-16 10:15:00,29.85,29.85,29.8,29.8,200.0,29.85,29.85,29.8,29.8,200.0
2014-01-16 10:20:00,29.85,29.86,29.8,29.82,2600.0,29.85,29.86,29.8,29.82,2600.0
2014-01-16 10:25:00,29.84,29.87,29.82,29.82,2100.0,29.84,29.87,29.82,29.82,2100.0
2014-01-16 10:30:00,29.8,29.82,29.76,29.78,1300.0,29.8,29.82,29.76,29.78,1300.0
2014-01-16 10:35:00,29.83,29.83,29.69,29.72,6100.0,29.83,29.83,29.69,29.72,6100.0
2014-01-16 10:40:00,29.75,29.77,29.68,29.68,2000.0,29.75,29.77,29.68,29.68,2000.0
2014-01-16 10:45:00,29.67,29.67,29.54,29.57,1700.0,29.67,29.67,29.54,29.57,1700.0
2014-01-16 10:50:00,29.5,29.6,29.5,29.6,1600.0,29.5,29.6,29.5,29.6,1600.0
2014-01-16 10:55:00,29.61,29.64,29.61,29.63,500.0,29.61,29.64,29.61,29.63,500.0
2014-01-16 11:00:00,29.66,29.78,29.66,29.78,1800.0,29.66,29.78,29.66,29.78,1800.0
2014-01-16 11:05:00,29.76,29.78,29.72,29.78,900.0,29.76,29.78,29.72,29.78,900.0
2014-01-16 11:10:00,29.76,29.77,29.72,29.74,10000.0,29.76,29.77,29.72,29.74,10000.0
2014-01-16 11:15:00,29.71,29.78,29.71,29.75,2100.0,29.71,29.78,29.71,29.75,2100.0
2014-01-16 11:20:00,29.81,29.81,29.74,29.81,700.0,29.81,29.81,29.74,29.81,700.0
2014-01-16 11:25:00,29.79,29.79,29.76,29.79,700.0,29.79,29.79,29.76,29.79,700.0
2014-01-16 11:30:00,29.82,29.82,29.68,29.73,3400.0,29.82,29.82,29.68,29.73,3400.0
2014-01-16 11:35:00,29.64,29.71,29.64,29.64,600.0,29.64,29.71,29.64,29.64,600.0
2014-01-16 11:40:00,29.7,29.75,29.69,29.69,1900.0,29.7,29.75,29.69,29.69,1900.0
2014-01-16 11:45:00,29.74,29.78,29.64,29.64,2900.0,29.74,29.78,29.64,29.64,2900.0
2014-01-16 11:50:00,29.66,29.7,29.66,29.66,1600.0,29.66,29.7,29.66,29.66,1600.0
2014-01-16 11:55:00,29.68,29.7,29.68,29.7,300.0,29.68,29.7,29.68,29.7,300.0
2014-01-16 12:00:00,29.71,29.72,29.66,29.68,1700.0,29.71,29.72,29.66,29.68,1700.0
2014-01-16 12:05:00,29.7,29.7,29.64,29.7,700.0,29.7,29.7,29.64,29.7,700.0
2014-01-16 12:10:00,29.7,29.7,29.62,29.62,1800.0,29.7,29.7,29.62,29.62,1800.0
2014-01-16 12:15:00,29.65,29.65,29.61,29.61,600.0,29.65,29.65,29.61,29.61,600.0
2014-01-16 12:20:00,29.67,29.7,29.56,29.56,2100.0,29.67,29.7,29.56,29.56,2100.0
2014-01-16 12:25:00,29.52,29.62,29.5,29.58,4600.0,29.52,29.62,29.5,29.58,4600.0
2014-01-16 12:30:00,29.58,29.58,29.55,29.56,800.0,29.58,29.58,29.55,29.56,800.0
2014-01-16 12:35:00,29.63,29.64,29.58,29.63,1500.0,29.63,29.64,29.58,29.63,1500.0
2014-01-16 12:40:00,29.64,29.64,29.58,29.61,1700.0,29.64,29.64,29.58,29.61,1700.0
2014-01-16 12:45:00,29.57,29.59,29.57,29.59,300.0,29.57,29.59,29.57,29.59,300.0
2014-01-16 12:50:00,29.64,29.64,29.52,29.52,1900.0,29.64,29.64,29.52,29.52,1900.0
2014-01-16 12:55:00,29.52,29.52,29.52,29.52,0.0,29.52,29.52,29.52,29.52,0.0
2014-01-16 13:00:00,29.6,29.65,29.6,29.65,1100.0,29.6,29.65,29.6,29.65,1100.0
2014-01-16 13:05:00,29.67,29.69,29.63,29.66,2200.0,29.67,29.69,29.63,29.66,2200.0
2014-01-16 13:10:00,29.66,29.68,29.65,29.65,1100.0,29.66,29.68,29.65,29.65,1100.0
2014-01-16 13:15:00,29.65,29.68,29.58,29.58,3200.0,29.65,29.68,29.58,29.58,3200.0
2014-01-16 13:20:00,29.58,29.61,29.56,29.57,1500.0,29.58,29.61,29.56,29.57,1500.0
2014-01-16 13:25:00,29.63,29.63,29.63,29.63,100.0,29.63,29.63,29.63,29.63,100.0
2014-01-16 13:30:00,29.64,29.69,29.6,29.6,2100.0,29.64,29.69,29.6,29.6,2100.0
2014-01-16 13:35:00,29.53,29.6,29.53,29.6,1100.0,29.53,29.6,29.53,29.6,1100.0
2014-01-16 13:40:00,29.61,29.63,29.6,29.63,1300.0,29.61,29.63,29.6,29.63,1300.0
2014-01-16 13:45:00,29.68,29.72,29.62,29.69,4300.0,29.68,29.72,29.62,29.69,4300.0
2014-01-16 13:50:00,29.64,29.64,29.6,29.6,800.0,29.64,29.64,29.6,29.6,800.0
2014-01-16 13:55:00,29.6,29.6,29.6,29.6,0.0,29.6,29.6,29.6,29.6,0.0
2014-01-16 14:00:00,29.6,29.61,29.54,29.6,1600.0,29.6,29.61,29.54,29.6,1600.0
2014-01-16 14:05:00,29.6,29.62,29.56,29.62,1400.0,29.6,29.62,29.56,29.62,1400.0
2014-01-16 14:10:00,29.62,29.66,29.56,29.62,2500.0,29.62,29.66,29.56,29.62,2500.0
2014-01-16 14:15:00,29.62,29.62,29.62,29.62,0.0,29.62,29.62,29.62,29.62,0.0
2014-01-16 14:20:00,29.56,29.58,29.54,29.58,1700.0,29.56,29.58,29.54,29.58,1700.0
2014-01-16 14:25:00,29.57,29.57,29.57,29.57,100.0,29.57,29.57,29.57,29.57,100.0
2014-01-16 14:30:00,29.6,29.63,29.55,29.55,2100.0,29.6,29.63,29.55,29.55,2100.0
2014-01-16 14:35:00,29.59,29.6,29.55,29.55,500.0,29.59,29.6,29.55,29.55,500.0
2014-01-16 14:40:00,29.59,29.6,29.55,29.55,2200.0,29.59,29.6,29.55,29.55,2200.0
2014-01-16 14:45:00,29.59,29.62,29.58,29.6,1600.0,29.59,29.62,29.58,29.6,1600.0
2014-01-16 14:50:00,29.65,29.65,29.59,29.61,1700.0,29.65,29.65,29.59,29.61,1700.0
2014-01-16 14:55:00,29.62,29.64,29.59,29.64,2000.0,29.62,29.64,29.59,29.64,2000.0
2014-01-16 15:00:00,29.64,29.64,29.49,29.49,2400.0,29.64,29.64,29.49,29.49,2400.0
2014-01-16 15:05:00,29.46,29.51,29.46,29.51,300.0,29.46,29.51,29.46,29.51,300.0
2014-01-16 15:10:00,29.52,29.6,29.52,29.55,2100.0,29.52,29.6,29.52,29.55,2100.0
2014-01-16 15:15:00,29.56,29.63,29.48,29.52,3300.0,29.56,29.63,29.48,29.52,3300.0
2014-01-16 15:20:00,29.53,29.57,29.52,29.55,1900.0,29.53,29.57,29.52,29.55,1900.0
2014-01-16 15:25:00,29.59,29.62,29.54,29.58,1800.0,29.59,29.62,29.54,29.58,1800.0
2014-01-16 15:30:00,29.62,29.62,29.56,29.56,2000.0,29.62,29.62,29.56,29.56,2000.0
2014-01-16 15:35:00,29.56,29.61,29.56,29.61,2600.0,29.56,29.61,29.56,29.61,2600.0
2014-01-16 15:40:00,29.61,29.68,29.61,29.61,2400.0,29.61,29.68,29.61,29.61,2400.0
2014-01-16 15:45:00,29.56,29.59,29.5,29.5,3600.0,29.56,29.59,29.5,29.5,3600.0
2014-01-16 15:50:00,29.5,29.51,29.44,29.44,28500.0,29.5,29.51,29.44,29.44,28500.0
2014-01-16 15:55:00,29.45,29.47,29.41,29.45,6100.0,29.45,29.47,29.41,29.45,6100.0
2014-01-17 09:30:00,29.36,29.4,29.13,29.4,15000.0,29.36,29.4,29.13,29.4,15000.0
2014-01-17 09:35:00,29.27,29.31,29.27,29.31,1000.0,29.27,29.31,29.27,29.31,1000.0
2014-01-17 09:40:00,29.09,29.1,29.09,29.1,200.0,29.09,29.1,29.09,29.1,200.0
2014-01-17 09:45:00,29.15,29.16,29.11,29.15,800.0,29.15,29.16,29.11,29.15,800.0
2014-01-17 09:50:00,29.19,29.37,29.19,29.37,1600.0,29.19,29.37,29.19,29.37,1600.0
2014-01-17 09:55:00,29.31,29.31,29.31,29.31,200.0,29.31,29.31,29.31,29.31,200.0
2014-01-17 10:00:00,29.31,29.31,29.31,29.31,0.0,29.31,29.31,29.31,29.31,0.0
2014-01-17 10:05:00,29.26,29.41,29.22,29.29,11000.0,29.26,29.41,29.22,29.29,11000.0
2014-01-17 10:10:00,29.29,29.31,29.19,29.19,2900.0,29.29,29.31,29.19,29.19,2900.0
2014-01-17 10:15:00,29.17,29.17,29.06,29.07,700.0,29.17,29.17,29.06,29.07,700.0
2014-01-17 10:20:00,29.07,29.15,29.06,29.08,500.0,29.07,29.15,29.06,29.08,500.0
2014-01-17 10:25:00,29.15,29.15,29.15,29.15,100.0,29.15,29.15,29.15,29.15,100.0
2014-01-17 10:30:00,29.06,29.06,29.05,29.05,300.0,29.06,29.06,29.05,29.05,300.0
2014-01-17 10:35:00,29.03,29.1,29.01,29.02,500.0,29.03,29.1,29.01,29.02,500.0
2014-01-17 10:40:00,29.01,29.07,29.01,29.06,51900.0,29.01,29.07,29.01,29.06,51900.0
2014-01-17 10:45:00,29.06,29.1,29.05,29.05,900.0,29.06,29.1,29.05,29.05,900.0
2014-01-17 10:50:00,29.05,29.09,29.03,29.07,1300.0,29.05,29.09,29.03,29.07,1300.0
2014-01-17 10:55:00,29.06,29.13,29.06,29.13,1900.0,29.06,29.13,29.06,29.13,1900.0
2014-01-17 11:00:00,29.11,29.13,29.08,29.11,700.0,29.11,29.13,29.08,29.11,700.0
2014-01-17 11:05:00,29.11,29.13,29.08,29.12,1700.0,29.11,29.13,29.08,29.12,1700.0
2014-01-17 11:10:00,29.13,29.13,29.08,29.08,800.0,29.13,29.13,29.08,29.08,800.0
2014-01-17 11:15:00,29.04,29.09,29.04,29.09,500.0,29.04,29.09,29.04,29.09,500.0
2014-01-17 11:20:00,29.09,29.13,29.09,29.09,700.0,29.09,29.13,29.09,29.09,700.0
2014-01-17 11:25:00,29.1,29.16,29.09,29.16,1800.0,29.1,29.16,29.09,29.16,1800.0
2014-01-17 11:30:00,29.17,29.21,29.17,29.21,800.0,29.17,29.21,29.17,29.21,800.0
2014-01-17 11:35:00,29.26,29.27,29.18,29.2,1000.0,29.26,29.27,29.18,29.2,1000.0
2014-01-17 11:40:00,29.16,29.16,29.16,29.16,200.0,29.16,29.16,29.16,29.16,200.0
2014-01-17 11:45:00,29.16,29.16,29.12,29.12,400.0,29.16,29.16,29.12,29.12,400.0
2014-01-17 11:50:00,29.12,29.12,29.11,29.11,600.0,29.12,29.12,29.11,29.11,600.0
2014-01-17 11:55:00,29.1,29.12,29.05,29.12,300.0,29.1,29.12,29.05,29.12,300.0
2014-01-17 12:00:00,29.12,29.12,29.01,29.01,1200.0,29.12,29.12,29.01,29.01,1200.0
2014-01-17 12:05:00,29.02,29.03,29.02,29.03,200.0,29.02,29.03,29.02,29.03,200.0
2014-01-17 12:10:00,29.06,29.06,29.01,29.04,1600.0,29.06,29.06,29.01,29.04,1600.0
2014-01-17 12:15:00,29.0,29.01,29.0,29.0,3800.0,29.0,29.01,29.0,29.0,3800.0
2014-01-17 12:20:00,29.0,29.0,29.0,29.0,600.0,29.0,29.0,29.0,29.0,600.0
2014-01-17 12:25:00,29.0,29.02,29.0,29.02,300.0,29.0,29.02,29.0,29.02,300.0
2014-01-17 12:30:00,29.0,29.02,29.0,29.0,1100.0,29.0,29.02,29.0,29.0,1100.0
2014-01-17 12:35:00,29.01,29.01,29.01,29.01,100.0,29.01,29.01,29.01,29.01,100.0
2014-01-17 12:40:00,29.0,29.02,29.0,29.02,500.0,29.0,29.02,29.0,29.02,500.0
2014-01-17 12:45:00,29.03,29.03,29.0,29.0,200.0,29.03,29.03,29.0,29.0,200.0
2014-01-17 12:50:00,29.0,29.0,29.0,29.0,0.0,29.0,29.0,29.0,29.0,0.0
2014-01-17 12:55:00,29.02,29.02,29.0,29.0,4000.0,29.02,29.02,29.0,29.0,4000.0
2014-01-17 13:00:00,29.0,29.01,29.0,29.0,1600.0,29.0,29.01,29.0,29.0,1600.0
2014-01-17 13:05:00,29.0,29.01,28.99,28.99,2200.0,29.0,29.01,28.99,28.99,2200.0
2014-01-17 13:10:00,28.94,28.94,28.94,28.94,100.0,28.94,28.94,28.94,28.94,100.0
2014-01-17 13:15:00,28.93,28.95,28.91,28.91,800.0,28.93,28.95,28.91,28.91,800.0
2014-01-17 13:20:00,28.95,28.99,28.95,28.99,1700.0,28.95,28.99,28.95,28.99,1700.0
2014-01-17 13:25:00,28.96,28.96,28.88,28.88,1400.0,28.96,28.96,28.88,28.88,1400.0
2014-01-17 13:30:00,28.88,28.9,28.87,28.9,1600.0,28.88,28.9,28.87,28.9,1600.0
2014-01-17 13:35:00,28.91,28.91,28.81,28.86,2900.0,28.91,28.91,28.81,28.86,2900.0
2014-01-17 13:40:00,28.82,28.87,28.82,28.82,500.0,28.82,28.87,28.82,28.82,500.0
2014-01-17 13:45:00,28.85,28.85,28.72,28.75,5300.0,28.85,28.85,28.72,28.75,5300.0
2014-01-17 13:50:00,28.76,28.8,28.76,28.8,400.0,28.76,28.8,28.76,28.8,400.0
2014-01-17 13:55:00,28.8,28.8,28.75,28.8,3000.0,28.8,28.8,28.75,28.8,3000.0
2014-01-17 14:00:00,28.75,28.75,28.75,28.75,300.0,28.75,28.75,28.75,28.75,300.0
2014-01-17 14:05:00,28.75,28.75,28.75,28.75,500.0,28.75,28.75,28.75,28.75,500.0
2014-01-17 14:10:00,28.76,28.76,28.75,28.75,400.0,28.76,28.76,28.75,28.75,400.0
2014-01-17 14:15:00,28.75,28.75,28.75,28.75,800.0,28.75,28.75,28.75,28.75,800.0
2014-01-17 14:20:00,28.76,28.76,28.75,28.75,2900.0,28.76,28.76,28.75,28.75,2900.0
2014-01-17 14:25:00,28.79,28.79,28.75,28.75,800.0,28.79,28.79,28.75,28.75,800.0
2014-01-17 14:30:00,28.78,28.78,28.75,28.77,300.0,28.78,28.78,28.75,28.77,300.0
2014-01-17 14:35:00,28.77,28.77,28.77,28.77,0.0,28.77,28.77,28.77,28.77,0.0
2014-01-17 14:40:00,28.75,28.78,28.75,28.77,3000.0,28.75,28.78,28.75,28.77,3000.0
2014-01-17 14:45:00,28.79,28.79,28.77,28.78,700.0,28.79,28.79,28.77,28.78,700.0
2014-01-17 14:50:00,28.79,28.8,28.76,28.8,4400.0,28.79,28.8,28.76,28.8,4400.0
2014-01-17 14:55:00,28.77,28.78,28.75,28.76,1100.0,28.77,28.78,28.75,28.76,1100.0
2014-01-17 15:00:00,28.75,28.76,28.75,28.76,1000.0,28.75,28.76,28.75,28.76,1000.0
2014-01-17 15:05:00,28.75,28.78,28.74,28.75,15100.0,28.75,28.78,28.74,28.75,15100.0
2014-01-17 15:10:00,28.75,28.76,28.73,28.75,3700.0,28.75,28.76,28.73,28.75,3700.0
2014-01-17 15:15:00,28.75,28.76,28.71,28.75,13200.0,28.75,28.76,28.71,28.75,13200.0
2014-01-17 15:20:00,28.75,28.76,28.75,28.76,400.0,28.75,28.76,28.75,28.76,400.0
2014-01-17 15:25:00,28.75,28.82,28.75,28.75,9600.0,28.75,28.82,28.75,28.75,9600.0
2014-01-17 15:30:00,28.78,28.8,28.73,28.76,6000.0,28.78,28.8,28.73,28.76,6000.0
2014-01-17 15:35:00,28.74,28.76,28.74,28.76,6400.0,28.74,28.76,28.74,28.76,6400.0
2014-01-17 15:40:00,28.76,28.76,28.71,28.75,3200.0,28.76,28.76,28.71,28.75,3200.0
2014-01-17 15:45:00,28.73,28.75,28.73,28.75,2100.0,28.73,28.75,28.73,28.75,2100.0
2014-01-17 15:50:00,28.75,28.75,28.71,28.71,2800.0,28.75,28.75,28.71,28.71,2800.0
2014-01-17 15:55:00,28.71,28.79,28.7,28.79,14000.0,28.71,28.79,28.7,28.79,14000.0
2014-01-21 09:30:00,28.77,29.95,28.77,29.27,4000.0,28.77,29.95,28.77,29.27,4000.0
2014-01-21 09:35:00,28.96,29.03,28.96,28.96,400.0,28.96,29.03,28.96,28.96,400.0
2014-01-21 09:40:00,28.95,28.95,28.76,28.76,3300.0,28.95,28.95,28.76,28.76,3300.0
2014-01-21 09:45:00,28.79,28.85,28.75,28.82,500.0,28.79,28.85,28.75,28.82,500.0
2014-01-21 09:50:00,28.76,28.89,28.61,28.89,38400.0,28.76,28.89,28.61,28.89,38400.0
2014-01-21 09:55:00,28.95,29.01,28.8,28.85,2900.0,28.95,29.01,28.8,28.85,2900.0
2014-01-21 10:00:00,28.8,28.87,28.8,28.82,1900.0,28.8,28.87,28.8,28.82,1900.0
2014-01-21 10:05:00,28.82,28.86,28.8,28.83,1100.0,28.82,28.86,28.8,28.83,1100.0
2014-01-21 10:10:00,28.83,28.84,28.7,28.7,3700.0,28.83,28.84,28.7,28.7,3700.0
2014-01-21 10:15:00,28.7,28.75,28.7,28.74,1600.0,28.7,28.75,28.7,28.74,1600.0
2014-01-21 10:20:00,28.74,28.74,28.66,28.66,2800.0,28.74,28.74,28.66,28.66,2800.0
2014-01-21 10:25:00,28.66,28.79,28.66,28.78,2800.0,28.66,28.79,28.66,28.78,2800.0
2014-01-21 10:30:00,28.77,28.77,28.72,28.74,7600.0,28.77,28.77,28.72,28.74,7600.0
2014-01-21 10:35:00,28.74,28.75,28.7,28.7,5900.0,28.74,28.75,28.7,28.7,5900.0
2014-01-21 10:40:00,28.7,28.71,28.7,28.7,15600.0,28.7,28.71,28.7,28.7,15600.0
2014-01-21 10:45:00,28.71,28.71,28.7,28.7,4700.0,28.71,28.71,28.7,28.7,4700.0
2014-01-21 10:50:00,28.71,28.71,28.65,28.65,1000.0,28.71,28.71,28.65,28.65,1000.0
2014-01-21 10:55:00,28.65,28.68,28.65,28.65,3600.0,28.65,28.68,28.65,28.65,3600.0
2014-01-21 11:00:00,28.65,28.66,28.65,28.65,2800.0,28.65,28.66,28.65,28.65,2800.0
2014-01-21 11:05:00,28.65,28.65,28.63,28.64,2500.0,28.65,28.65,28.63,28.64,2500.0
2014-01-21 11:10:00,28.63,28.63,28.55,28.55,2400.0,28.63,28.63,28.55,28.55,2400.0
2014-01-21 11:15:00,28.55,28.58,28.55,28.55,3300.0,28.55,28.58,28.55,28.55,3300.0
2014-01-21 11:20:00,28.55,28.55,28.55,28.55,1200.0,28.55,28.55,28.55,28.55,1200.0
2014-01-21 11:25:00,28.55,28.55,28.55,28.55,1800.0,28.55,28.55,28.55,28.55,1800.0
2014-01-21 11:30:00,28.55,28.58,28.55,28.55,4500.0,28.55,28.58,28.55,28.55,4500.0
2014-01-21 11:35:00,28.57,28.58,28.55,28.55,3300.0,28.57,28.58,28.55,28.55,3300.0
2014-01-21 11:40:00,28.55,28.59,28.55,28.59,1600.0,28.55,28.59,28.55,28.59,1600.0
2014-01-21 11:45:00,28.6,28.67,28.59,28.67,2800.0,28.6,28.67,28.59,28.67,2800.0
2014-01-21 11:50:00,28.65,28.66,28.55,28.55,6900.0,28.65,28.66,28.55,28.55,6900.0
2014-01-21 11:55:00,28.55,28.55,28.5,28.53,11500.0,28.55,28.55,28.5,28.53,11500.0
2014-01-21 12:00:00,28.53,28.53,28.5,28.5,3200.0,28.53,28.53,28.5,28.5,3200.0
2014-01-21 12:05:00,28.51,28.56,28.5,28.5,2700.0,28.51,28.56,28.5,28.5,2700.0
2014-01-21 12:10:00,28.52,28.53,28.5,28.53,2600.0,28.52,28.53,28.5,28.53,2600.0
2014-01-21 12:15:00,28.53,28.53,28.43,28.43,3400.0,28.53,28.53,28.43,28.43,3400.0
2014-01-21 12:20:00,28.44,28.53,28.42,28.53,2500.0,28.44,28.53,28.42,28.53,2500.0
2014-01-21 12:25:00,28.51,28.56,28.44,28.44,4900.0,28.51,28.56,28.44,28.44,4900.0
2014-01-21 12:30:00,28.42,28.43,28.42,28.43,800.0,28.42,28.43,28.42,28.43,800.0
2014-01-21 12:35:00,28.43,28.43,28.26,28.26,2200.0,28.43,28.43,28.26,28.26,2200.0
2014-01-21 12:40:00,28.26,28.28,28.18,28.18,5300.0,28.26,28.28,28.18,28.18,5300.0
2014-01-21 12:45:00,28.25,28.3,28.24,28.3,4000.0,28.25,28.3,28.24,28.3,4000.0
2014-01-21 12:50:00,28.3,28.36,28.3,28.35,3100.0,28.3,28.36,28.3,28.35,3100.0
2014-01-21 12:55:00,28.36,28.36,28.3,28.32,3100.0,28.36,28.36,28.3,28.32,3100.0
2014-01-21 13:00:00,28.3,28.36,28.3,28.32,2900.0,28.3,28.36,28.3,28.32,2900.0
2014-01-21 13:05:00,28.35,28.38,28.32,28.34,3900.0,28.35,28.38,28.32,28.34,3900.0
2014-01-21 13:10:00,28.37,28.37,28.3,28.32,1900.0,28.37,28.37,28.3,28.32,1900.0
2014-01-21 13:15:00,28.32,28.36,28.32,28.34,1400.0,28.32,28.36,28.32,28.34,1400.0
2014-01-21 13:20:00,28.32,28.38,28.31,28.31,1700.0,28.32,28.38,28.31,28.31,1700.0
2014-01-21 13:25:00,28.31,28.32,28.27,28.3,3500.0,28.31,28.32,28.27,28.3,3500.0
2014-01-21 13:30:00,28.32,28.41,28.32,28.41,2000.0,28.32,28.41,28.32,28.41,2000.0
2014-01-21 13:35:00,28.4,28.41,28.4,28.41,2300.0,28.4,28.41,28.4,28.41,2300.0
2014-01-21 13:40:00,28.41,28.46,28.41,28.43,3500.0,28.41,28.46,28.41,28.43,3500.0
2014-01-21 13:45:00,28.44,28.46,28.39,28.39,2600.0,28.44,28.46,28.39,28.39,2600.0
2014-01-21 13:50:00,28.39,28.42,28.3,28.3,13200.0,28.39,28.42,28.3,28.3,13200.0
2014-01-21 13:55:00,28.31,28.31,28.17,28.21,4700.0,28.31,28.31,28.17,28.21,4700.0
2014-01-21 14:00:00,28.24,28.34,28.22,28.34,3900.0,28.24,28.34,28.22,28.34,3900.0
2014-01-21 14:05:00,28.34,28.36,28.27,28.36,2600.0,28.34,28.36,28.27,28.36,2600.0
2014-01-21 14:10:00,28.35,28.36,28.3,28.3,3500.0,28.35,28.36,28.3,28.3,3500.0
2014-01-21 14:15:00,28.36,28.4,28.34,28.36,2100.0,28.36,28.4,28.34,28.36,2100.0
2014-01-21 14:20:00,28.38,28.38,28.31,28.34,4400.0,28.38,28.38,28.31,28.34,4400.0
2014-01-21 14:25:00,28.34,28.46,28.34,28.43,4800.0,28.34,28.46,28.34,28.43,4800.0
2014-01-21 14:30:00,28.43,28.44,28.4,28.43,2500.0,28.43,28.44,28.4,28.43,2500.0
2014-01-21 14:35:00,28.43,28.45,28.43,28.44,2000.0,28.43,28.45,28.43,28.44,2000.0
2014-01-21 14:40:00,28.45,28.48,28.42,28.45,4400.0,28.45,28.48,28.42,28.45,4400.0
2014-01-21 14:45:00,28.44,28.51,28.44,28.44,1700.0,28.44,28.51,28.44,28.44,1700.0
2014-01-21 14:50:00,28.44,28.44,28.35,28.35,4900.0,28.44,28.44,28.35,28.35,4900.0
2014-01-21 14:55:00,28.35,28.44,28.35,28.42,2300.0,28.35,28.44,28.35,28.42,2300.0
2014-01-21 15:00:00,28.4,28.42,28.4,28.4,2800.0,28.4,28.42,28.4,28.4,2800.0
2014-01-21 15:05:00,28.38,28.43,28.37,28.42,5800.0,28.38,28.43,28.37,28.42,5800.0
2014-01-21 15:10:00,28.42,28.42,28.39,28.41,5100.0,28.42,28.42,28.39,28.41,5100.0
2014-01-21 15:15:00,28.41,28.42,28.4,28.42,3400.0,28.41,28.42,28.4,28.42,3400.0
2014-01-21 15:20:00,28.41,28.43,28.4,28.4,2700.0,28.41,28.43,28.4,28.4,2700.0
2014-01-21 15:25:00,28.42,28.49,28.4,28.43,11600.0,28.42,28.49,28.4,28.43,11600.0
2014-01-21 15:30:00,28.42,28.43,28.4,28.4,3300.0,28.42,28.43,28.4,28.4,3300.0
2014-01-21 15:35:00,28.41,28.42,28.34,28.35,3100.0,28.41,28.42,28.34,28.35,3100.0
2014-01-21 15:40:00,28.35,28.43,28.35,28.42,2400.0,28.35,28.43,28.35,28.42,2400.0
2014-01-21 15:45:00,28.42,28.47,28.41,28.43,2700.0,28.42,28.47,28.41,28.43,2700.0
2014-01-21 15:50:00,28.42,28.42,28.37,28.4,2900.0,28.42,28.42,28.37,28.4,2900.0
2014-01-21 15:55:00,28.39,28.44,28.39,28.43,4000.0,28.39,28.44,28.39,28.43,4000.0
2014-01-22 09:30:00,28.45,28.68,28.13,28.21,2300.0,28.45,28.68,28.13,28.21,2300.0
2014-01-22 09:35:00,28.19,28.25,28.14,28.16,1900.0,28.19,28.25,28.14,28.16,1900.0
2014-01-22 09:40:00,28.16,28.28,27.93,28.1,29400.0,28.16,28.28,27.93,28.1,29400.0
2014-01-22 09:45:00,28.02,28.1,27.85,28.0,8300.0,28.02,28.1,27.85,28.0,8300.0
2014-01-22 09:50:00,27.89,28.0,27.89,27.9,6300.0,27.89,28.0,27.89,27.9,6300.0
2014-01-22 09:55:00,27.94,27.95,27.85,27.89,5600.0,27.94,27.95,27.85,27.89,5600.0
2014-01-22 10:00:00,27.89,27.92,27.85,27.86,2700.0,27.89,27.92,27.85,27.86,2700.0
2014-01-22 10:05:00,27.92,27.92,27.75,27.75,4900.0,27.92,27.92,27.75,27.75,4900.0
2014-01-22 10:10:00,27.75,27.77,27.72,27.73,7800.0,27.75,27.77,27.72,27.73,7800.0
2014-01-22 10:15:00,27.73,27.75,27.7,27.7,12900.0,27.73,27.75,27.7,27.7,12900.0
2014-01-22 10:20:00,27.71,27.71,27.71,27.71,3300.0,27.71,27.71,27.71,27.71,3300.0
2014-01-22 10:25:00,27.7,27.7,27.65,27.65,9600.0,27.7,27.7,27.65,27.65,9600.0
2014-01-22 10:30:00,27.65,27.66,27.55,27.55,4500.0,27.65,27.66,27.55,27.55,4500.0
2014-01-22 10:35:00,27.55,27.55,27.45,27.46,8900.0,27.55,27.55,27.45,27.46,8900.0
2014-01-22 10:40:00,27.45,27.6,27.45,27.54,19900.0,27.45,27.6,27.45,27.54,19900.0
2014-01-22 10:45:00,27.53,27.74,27.52,27.69,33200.0,27.53,27.74,27.52,27.69,33200.0
2014-01-22 10:50:00,27.67,27.71,27.59,27.64,7900.0,27.67,27.71,27.59,27.64,7900.0
2014-01-22 10:55:00,27.68,27.68,27.47,27.5,28000.0,27.68,27.68,27.47,27.5,28000.0
2014-01-22 11:00:00,27.45,27.51,27.45,27.5,2700.0,27.45,27.51,27.45,27.5,2700.0
2014-01-22 11:05:00,27.5,27.53,27.45,27.46,9800.0,27.5,27.53,27.45,27.46,9800.0
2014-01-22 11:10:00,27.46,27.49,27.29,27.33,4000.0,27.46,27.49,27.29,27.33,4000.0
2014-01-22 11:15:00,27.3,27.33,27.26,27.33,5700.0,27.3,27.33,27.26,27.33,5700.0
2014-01-22 11:20:00,27.3,27.32,27.26,27.28,1700.0,27.3,27.32,27.26,27.28,1700.0
2014-01-22 11:25:00,27.26,27.29,27.25,27.27,1700.0,27.26,27.29,27.25,27.27,1700.0
2014-01-22 11:30:00,27.25,27.45,27.25,27.45,3500.0,27.25,27.45,27.25,27.45,3500.0
2014-01-22 11:35:00,27.46,27.48,27.41,27.43,1600.0,27.46,27.48,27.41,27.43,1600.0
2014-01-22 11:40:00,27.43,27.46,27.39,27.43,1600.0,27.43,27.46,27.39,27.43,1600.0
2014-01-22 11:45:00,27.46,27.49,27.43,27.49,1300.0,27.46,27.49,27.43,27.49,1300.0
2014-01-22 11:50:00,27.44,27.62,27.44,27.62,2800.0,27.44,27.62,27.44,27.62,2800.0
2014-01-22 11:55:00,27.66,27.68,27.66,27.68,900.0,27.66,27.68,27.66,27.68,900.0
2014-01-22 12:00:00,27.63,27.66,27.56,27.62,2400.0,27.63,27.66,27.56,27.62,2400.0
2014-01-22 12:05:00,27.58,27.65,27.58,27.58,1000.0,27.58,27.65,27.58,27.58,1000.0
2014-01-22 12:10:00,27.61,27.66,27.6,27.61,1100.0,27.61,27.66,27.6,27.61,1100.0
2014-01-22 12:15:00,27.61,27.79,27.61,27.79,2900.0,27.61,27.79,27.61,27.79,2900.0
2014-01-22 12:20:00,27.71,27.86,27.71,27.86,5400.0,27.71,27.86,27.71,27.86,5400.0
2014-01-22 12:25:00,27.89,27.93,27.86,27.88,2000.0,27.89,27.93,27.86,27.88,2000.0
2014-01-22 12:30:00,27.92,27.92,27.8,27.83,1400.0,27.92,27.92,27.8,27.83,1400.0
2014-01-22 12:35:00,27.84,27.84,27.8,27.8,2400.0,27.84,27.84,27.8,27.8,2400.0
2014-01-22 12:40:00,27.85,27.85,27.82,27.84,600.0,27.85,27.85,27.82,27.84,600.0
2014-01-22 12:45:00,27.85,27.86,27.82,27.86,1200.0,27.85,27.86,27.82,27.86,1200.0
2014-01-22 12:50:00,27.85,27.88,27.85,27.88,1200.0,27.85,27.88,27.85,27.88,1200.0
2014-01-22 12:55:00,27.87,27.88,27.85,27.85,600.0,27.87,27.88,27.85,27.85,600.0
2014-01-22 13:00:00,27.85,27.88,27.82,27.82,1400.0,27.85,27.88,27.82,27.82,1400.0
2014-01-22 13:05:00,27.85,27.89,27.85,27.89,700.0,27.85,27.89,27.85,27.89,700.0
2014-01-22 13:10:00,27.89,27.94,27.89,27.94,700.0,27.89,27.94,27.89,27.94,700.0
2014-01-22 13:15:00,27.93,27.93,27.9,27.91,1500.0,27.93,27.93,27.9,27.91,1500.0
2014-01-22 13:20:00,27.92,27.95,27.89,27.89,800.0,27.92,27.95,27.89,27.89,800.0
2014-01-22 13:25:00,27.91,27.93,27.91,27.93,300.0,27.91,27.93,27.91,27.93,300.0
2014-01-22 13:30:00,27.94,27.94,27.9,27.93,500.0,27.94,27.94,27.9,27.93,500.0
2014-01-22 13:35:00,27.95,27.95,27.93,27.95,500.0,27.95,27.95,27.93,27.95,500.0
2014-01-22 13:40:00,27.92,27.95,27.91,27.95,500.0,27.92,27.95,27.91,27.95,500.0
2014-01-22 13:45:00,27.93,27.98,27.93,27.94,54300.0,27.93,27.98,27.93,27.94,54300.0
2014-01-22 13:50:00,27.91,27.96,27.9,27.91,2600.0,27.91,27.96,27.9,27.91,2600.0
2014-01-22 13:55:00,27.93,28.02,27.88,28.02,4300.0,27.93,28.02,27.88,28.02,4300.0
2014-01-22 14:00:00,28.02,28.04,28.0,28.02,5800.0,28.02,28.04,28.0,28.02,5800.0
2014-01-22 14:05:00,27.99,28.02,27.99,28.0,4700.0,27.99,28.02,27.99,28.0,4700.0
2014-01-22 14:10:00,28.0,28.01,28.0,28.01,1000.0,28.0,28.01,28.0,28.01,1000.0
2014-01-22 14:15:00,27.98,28.01,27.98,28.0,1000.0,27.98,28.01,27.98,28.0,1000.0
2014-01-22 14:20:00,28.0,28.01,27.93,27.93,12900.0,28.0,28.01,27.93,27.93,12900.0
2014-01-22 14:25:00,27.95,27.95,27.86,27.89,3000.0,27.95,27.95,27.86,27.89,3000.0
2014-01-22 14:30:00,27.84,27.88,27.73,27.73,1500.0,27.84,27.88,27.73,27.73,1500.0
2014-01-22 14:35:00,27.78,27.9,27.74,27.87,6700.0,27.78,27.9,27.74,27.87,6700.0
2014-01-22 14:40:00,27.87,27.97,27.85,27.97,2100.0,27.87,27.97,27.85,27.97,2100.0
2014-01-22 14:45:00,27.97,27.97,27.93,27.93,500.0,27.97,27.97,27.93,27.93,500.0
2014-01-22 14:50:00,27.96,27.96,27.91,27.91,1500.0,27.96,27.96,27.91,27.91,1500.0
2014-01-22 14:55:00,27.94,27.94,27.93,27.94,600.0,27.94,27.94,27.93,27.94,600.0
2014-01-22 15:00:00,27.95,27.96,27.95,27.96,1300.0,27.95,27.96,27.95,27.96,1300.0
2014-01-22 15:05:00,27.96,27.98,27.93,27.96,700.0,27.96,27.98,27.93,27.96,700.0
2014-01-22 15:10:00,27.93,27.96,27.93,27.95,800.0,27.93,27.96,27.93,27.95,800.0
2014-01-22 15:15:00,27.98,27.98,27.93,27.96,800.0,27.98,27.98,27.93,27.96,800.0
2014-01-22 15:20:00,27.94,28.03,27.93,28.0,4400.0,27.94,28.03,27.93,28.0,4400.0
2014-01-22 15:25:00,28.02,28.03,27.99,28.0,3800.0,28.02,28.03,27.99,28.0,3800.0
2014-01-22 15:30:00,28.01,28.02,27.99,28.0,7700.0,28.01,28.02,27.99,28.0,7700.0
2014-01-22 15:35:00,28.0,28.02,28.0,28.0,8600.0,28.0,28.02,28.0,28.0,8600.0
2014-01-22 15:40:00,28.0,28.01,27.99,28.0,4200.0,28.0,28.01,27.99,28.0,4200.0
2014-01-22 15:45:00,28.0,28.01,27.99,28.0,8300.0,28.0,28.01,27.99,28.0,8300.0
2014-01-22 15:50:00,28.0,28.01,27.99,28.0,39600.0,28.0,28.01,27.99,28.0,39600.0
2014-01-22 15:55:00,28.0,28.01,27.88,27.88,27400.0,28.0,28.01,27.88,27.88,27400.0
2014-01-23 09:30:00,27.55,27.55,27.55,27.55,3100.0,27.55,27.55,27.55,27.55,3100.0
2014-01-23 09:35:00,27.55,27.7,27.55,27.7,600.0,27.55,27.7,27.55,27.7,600.0
2014-01-23 09:40:00,27.61,27.64,27.55,27.57,3600.0,27.61,27.64,27.55,27.57,3600.0
2014-01-23 09:45:00,27.6,27.95,27.6,27.92,15500.0,27.6,27.95,27.6,27.92,15500.0
2014-01-23 09:50:00,27.86,27.86,27.72,27.72,5200.0,27.86,27.86,27.72,27.72,5200.0
2014-01-23 09:55:00,27.76,27.84,27.72,27.75,4800.0,27.76,27.84,27.72,27.75,4800.0
2014-01-23 10:00:00,27.75,27.78,27.68,27.68,9300.0,27.75,27.78,27.68,27.68,9300.0
2014-01-23 10:05:00,27.7,27.75,27.69,27.75,10300.0,27.7,27.75,27.69,27.75,10300.0
2014-01-23 10:10:00,27.71,27.74,27.7,27.74,1200.0,27.71,27.74,27.7,27.74,1200.0
2014-01-23 10:15:00,27.74,27.75,27.66,27.71,29500.0,27.74,27.75,27.66,27.71,29500.0
2014-01-23 10:20:00,27.7,27.74,27.7,27.7,1800.0,27.7,27.74,27.7,27.7,1800.0
2014-01-23 10:25:00,27.7,27.7,27.7,27.7,800.0,27.7,27.7,27.7,27.7,800.0
2014-01-23 10:30:00,27.73,27.8,27.72,27.76,1800.0,27.73,27.8,27.72,27.76,1800.0
2014-01-23 10:35:00,27.8,27.82,27.8,27.82,200.0,27.8,27.82,27.8,27.82,200.0
2014-01-23 10:40:00,27.82,27.85,27.79,27.82,3400.0,27.82,27.85,27.79,27.82,3400.0
2014-01-23 10:45:00,27.83,27.83,27.81,27.81,900.0,27.83,27.83,27.81,27.81,900.0
2014-01-23 10:50:00,27.83,27.85,27.83,27.85,400.0,27.83,27.85,27.83,27.85,400.0
2014-01-23 10:55:00,27.83,27.83,27.8,27.83,1400.0,27.83,27.83,27.8,27.83,1400.0
2014-01-23 11:00:00,27.83,27.85,27.82,27.82,900.0,27.83,27.85,27.82,27.82,900.0
2014-01-23 11:05:00,27.82,27.85,27.8,27.85,1600.0,27.82,27.85,27.8,27.85,1600.0
2014-01-23 11:10:00,27.85,27.85,27.76,27.76,2900.0,27.85,27.85,27.76,27.76,2900.0
2014-01-23 11:15:00,27.82,27.83,27.78,27.78,300.0,27.82,27.83,27.78,27.78,300.0
2014-01-23 11:20:00,27.8,27.81,27.8,27.81,700.0,27.8,27.81,27.8,27.81,700.0
2014-01-23 11:25:00,27.83,27.83,27.81,27.83,500.0,27.83,27.83,27.81,27.83,500.0
2014-01-23 11:30:00,27.83,27.84,27.79,27.81,3100.0,27.83,27.84,27.79,27.81,3100.0
2014-01-23 11:35:00,27.76,27.76,27.76,27.76,800.0,27.76,27.76,27.76,27.76,800.0
2014-01-23 11:40:00,27.8,27.8,27.79,27.79,200.0,27.8,27.8,27.79,27.79,200.0
2014-01-23 11:45:00,27.76,27.81,27.76,27.81,200.0,27.76,27.81,27.76,27.81,200.0
2014-01-23 11:50:00,27.76,27.79,27.76,27.79,1000.0,27.76,27.79,27.76,27.79,1000.0
2014-01-23 11:55:00,27.77,27.79,27.76,27.79,900.0,27.77,27.79,27.76,27.79,900.0
2014-01-23 12:00:00,27.79,27.81,27.77,27.77,2200.0,27.79,27.81,27.77,27.77,2200.0
2014-01-23 12:05:00,27.77,27.77,27.74,27.74,400.0,27.77,27.77,27.74,27.74,400.0
2014-01-23 12:10:00,27.77,27.77,27.52,27.7,100400.0,27.77,27.77,27.52,27.7,100400.0
2014-01-23 12:15:00,27.7,27.72,27.65,27.7,2000.0,27.7,27.72,27.65,27.7,2000.0
2014-01-23 12:20:00,27.65,27.65,27.54,27.54,1100.0,27.65,27.65,27.54,27.54,1100.0
2014-01-23 12:25:00,27.54,27.55,27.5,27.5,1700.0,27.54,27.55,27.5,27.5,1700.0
2014-01-23 12:30:00,27.45,27.45,27.37,27.37,1100.0,27.45,27.45,27.37,27.37,1100.0
2014-01-23 12:35:00,27.38,27.45,27.35,27.45,2200.0,27.38,27.45,27.35,27.45,2200.0
2014-01-23 12:40:00,27.45,27.49,27.45,27.49,800.0,27.45,27.49,27.45,27.49,800.0
2014-01-23 12:45:00,27.48,27.49,27.47,27.47,1500.0,27.48,27.49,27.47,27.47,1500.0
2014-01-23 12:50:00,27.46,27.47,27.45,27.45,600.0,27.46,27.47,27.45,27.45,600.0
2014-01-23 12:55:00,27.45,27.45,27.4,27.4,11800.0,27.45,27.45,27.4,27.4,11800.0
2014-01-23 13:00:00,27.39,27.39,27.39,27.39,500.0,27.39,27.39,27.39,27.39,500.0
2014-01-23 13:05:00,27.39,27.39,27.37,27.37,700.0,27.39,27.39,27.37,27.37,700.0
2014-01-23 13:10:00,27.35,27.38,27.32,27.32,900.0,27.35,27.38,27.32,27.32,900.0
2014-01-23 13:15:00,27.32,27.32,27.32,27.32,100.0,27.32,27.32,27.32,27.32,100.0
2014-01-23 13:20:00,27.35,27.39,27.35,27.36,1600.0,27.35,27.39,27.35,27.36,1600.0
2014-01-23 13:25:00,27.38,27.38,27.38,27.38,300.0,27.38,27.38,27.38,27.38,300.0
2014-01-23 13:30:00,27.39,27.43,27.34,27.34,9300.0,27.39,27.43,27.34,27.34,9300.0
2014-01-23 13:35:00,27.3,27.3,27.28,27.3,500.0,27.3,27.3,27.28,27.3,500.0
2014-01-23 13:40:00,27.3,27.33,27.28,27.28,500.0,27.3,27.33,27.28,27.28,500.0
2014-01-23 13:45:00,27.28,27.36,27.28,27.36,2000.0,27.28,27.36,27.28,27.36,2000.0
2014-01-23 13:50:00,27.3,27.34,27.3,27.3,2400.0,27.3,27.34,27.3,27.3,2400.0
2014-01-23 13:55:00,27.3,27.3,27.3,27.3,0.0,27.3,27.3,27.3,27.3,0.0
2014-01-23 14:00:00,27.29,27.36,27.26,27.31,37800.0,27.29,27.36,27.26,27.31,37800.0
2014-01-23 14:05:00,27.31,27.36,27.31,27.35,900.0,27.31,27.36,27.31,27.35,900.0
2014-01-23 14:10:00,27.32,27.35,27.32,27.34,1600.0,27.32,27.35,27.32,27.34,1600.0
2014-01-23 14:15:00,27.35,27.38,27.35,27.36,2300.0,27.35,27.38,27.35,27.36,2300.0
2014-01-23 14:20:00,27.33,27.33,27.33,27.33,100.0,27.33,27.33,27.33,27.33,100.0
2014-01-23 14:25:00,27.38,27.38,27.38,27.38,100.0,27.38,27.38,27.38,27.38,100.0
2014-01-23 14:30:00,27.33,27.38,27.33,27.33,500.0,27.33,27.38,27.33,27.33,500.0
2014-01-23 14:35:00,27.33,27.38,27.33,27.34,3800.0,27.33,27.38,27.33,27.34,3800.0
2014-01-23 14:40:00,27.34,27.35,27.34,27.34,3600.0,27.34,27.35,27.34,27.34,3600.0
2014-01-23 14:45:00,27.36,27.36,27.35,27.36,300.0,27.36,27.36,27.35,27.36,300.0
2014-01-23 14:50:00,27.35,27.41,27.35,27.41,3300.0,27.35,27.41,27.35,27.41,3300.0
2014-01-23 14:55:00,27.41,27.49,27.41,27.49,4500.0,27.41,27.49,27.41,27.49,4500.0
2014-01-23 15:00:00,27.49,27.52,27.49,27.5,4600.0,27.49,27.52,27.49,27.5,4600.0
2014-01-23 15:05:00,27.51,27.64,27.5,27.6,6900.0,27.51,27.64,27.5,27.6,6900.0
2014-01-23 15:10:00,27.61,27.61,27.55,27.56,700.0,27.61,27.61,27.55,27.56,700.0
2014-01-23 15:15:00,27.57,27.59,27.5,27.51,5000.0,27.57,27.59,27.5,27.51,5000.0
2014-01-23 15:20:00,27.5,27.51,27.46,27.46,7400.0,27.5,27.51,27.46,27.46,7400.0
2014-01-23 15:25:00,27.44,27.54,27.44,27.52,9500.0,27.44,27.54,27.44,27.52,9500.0
2014-01-23 15:30:00,27.54,27.54,27.51,27.53,600.0,27.54,27.54,27.51,27.53,600.0
2014-01-23 15:35:00,27.53,27.55,27.53,27.53,3000.0,27.53,27.55,27.53,27.53,3000.0
2014-01-23 15:40:00,27.53,27.53,27.5,27.5,4700.0,27.53,27.53,27.5,27.5,4700.0
2014-01-23 15:45:00,27.5,27.52,27.5,27.51,3700.0,27.5,27.52,27.5,27.51,3700.0
2014-01-23 15:50:00,27.53,27.53,27.5,27.5,1700.0,27.53,27.53,27.5,27.5,1700.0
2014-01-23 15:55:00,27.53,27.62,27.5,27.61,29400.0,27.53,27.62,27.5,27.61,29400.0
2014-01-24 09:30:00,27.36,27.63,26.89,27.24,24800.0,27.36,27.63,26.89,27.24,24800.0
2014-01-24 09:35:00,27.24,27.32,27.0,27.1,33500.0,27.24,27.32,27.0,27.1,33500.0
2014-01-24 09:40:00,27.1,27.17,26.9,27.13,12400.0,27.1,27.17,26.9,27.13,12400.0
2014-01-24 09:45:00,27.09,27.27,27.0,27.0,25300.0,27.09,27.27,27.0,27.0,25300.0
2014-01-24 09:50:00,27.04,27.04,26.9,26.91,41700.0,27.04,27.04,26.9,26.91,41700.0
2014-01-24 09:55:00,26.9,26.97,26.9,26.91,15000.0,26.9,26.97,26.9,26.91,15000.0
2014-01-24 10:00:00,26.94,26.96,26.89,26.89,4000.0,26.94,26.96,26.89,26.89,4000.0
2014-01-24 10:05:00,26.89,27.02,26.89,27.0,22900.0,26.89,27.02,26.89,27.0,22900.0
2014-01-24 10:10:00,27.06,27.06,27.06,27.06,200.0,27.06,27.06,27.06,27.06,200.0
2014-01-24 10:15:00,27.02,27.1,27.02,27.05,600.0,27.02,27.1,27.02,27.05,600.0
2014-01-24 10:20:00,27.02,27.05,27.02,27.05,2700.0,27.02,27.05,27.02,27.05,2700.0
2014-01-24 10:25:00,27.05,27.08,27.05,27.08,300.0,27.05,27.08,27.05,27.08,300.0
2014-01-24 10:30:00,27.08,27.09,27.05,27.08,2500.0,27.08,27.09,27.05,27.08,2500.0
2014-01-24 10:35:00,27.08,27.25,27.08,27.23,1900.0,27.08,27.25,27.08,27.23,1900.0
2014-01-24 10:40:00,27.23,27.24,27.15,27.21,80300.0,27.23,27.24,27.15,27.21,80300.0
2014-01-24 10:45:00,27.21,27.21,27.19,27.2,2300.0,27.21,27.21,27.19,27.2,2300.0
2014-01-24 10:50:00,27.21,27.23,27.18,27.23,23600.0,27.21,27.23,27.18,27.23,23600.0
2014-01-24 10:55:00,27.26,27.26,27.21,27.23,400.0,27.26,27.26,27.21,27.23,400.0
2014-01-24 11:00:00,27.2,27.2,27.15,27.15,2600.0,27.2,27.2,27.15,27.15,2600.0
2014-01-24 11:05:00,27.15,27.15,27.0,27.0,3700.0,27.15,27.15,27.0,27.0,3700.0
2014-01-24 11:10:00,27.05,27.12,27.03,27.12,2000.0,27.05,27.12,27.03,27.12,2000.0
2014-01-24 11:15:00,27.13,27.34,27.13,27.34,12900.0,27.13,27.34,27.13,27.34,12900.0
2014-01-24 11:20:00,27.34,27.44,27.33,27.33,7200.0,27.34,27.44,27.33,27.33,7200.0
2014-01-24 11:25:00,27.34,27.34,27.16,27.21,4700.0,27.34,27.34,27.16,27.21,4700.0
2014-01-24 11:30:00,27.22,27.27,27.06,27.27,7900.0,27.22,27.27,27.06,27.27,7900.0
2014-01-24 11:35:00,27.26,27.29,27.24,27.24,1600.0,27.26,27.29,27.24,27.24,1600.0
2014-01-24 11:40:00,27.25,27.28,27.2,27.23,3700.0,27.25,27.28,27.2,27.23,3700.0
2014-01-24 11:45:00,27.24,27.24,27.2,27.2,2600.0,27.24,27.24,27.2,27.2,2600.0
2014-01-24 11:50:00,27.22,27.23,27.21,27.23,2800.0,27.22,27.23,27.21,27.23,2800.0
2014-01-24 11:55:00,27.23,27.27,27.22,27.27,1300.0,27.23,27.27,27.22,27.27,1300.0
2014-01-24 12:00:00,27.25,27.25,27.18,27.18,8000.0,27.25,27.25,27.18,27.18,8000.0
2014-01-24 12:05:00,27.19,27.24,27.19,27.24,2400.0,27.19,27.24,27.19,27.24,2400.0
2014-01-24 12:10:00,27.25,27.26,27.21,27.21,1300.0,27.25,27.26,27.21,27.21,1300.0
2014-01-24 12:15:00,27.2,27.27,27.2,27.27,2800.0,27.2,27.27,27.2,27.27,2800.0
2014-01-24 12:20:00,27.22,27.25,27.22,27.24,1700.0,27.22,27.25,27.22,27.24,1700.0
2014-01-24 12:25:00,27.23,27.26,27.21,27.21,2200.0,27.23,27.26,27.21,27.21,2200.0
2014-01-24 12:30:00,27.17,27.17,27.17,27.17,700.0,27.17,27.17,27.17,27.17,700.0
2014-01-24 12:35:00,27.17,27.19,27.17,27.19,2300.0,27.17,27.19,27.17,27.19,2300.0
2014-01-24 12:40:00,27.19,27.19,27.17,27.17,1600.0,27.19,27.19,27.17,27.17,1600.0
2014-01-24 12:45:00,27.17,27.17,27.16,27.17,2300.0,27.17,27.17,27.16,27.17,2300.0
2014-01-24 12:50:00,27.18,27.19,27.17,27.19,2500.0,27.18,27.19,27.17,27.19,2500.0
2014-01-24 12:55:00,27.2,27.25,27.2,27.25,3000.0,27.2,27.25,27.2,27.25,3000.0
2014-01-24 13:00:00,27.25,27.26,27.24,27.25,3200.0,27.25,27.26,27.24,27.25,3200.0
2014-01-24 13:05:00,27.23,27.23,27.22,27.22,600.0,27.23,27.23,27.22,27.22,600.0
2014-01-24 13:10:00,27.24,27.24,27.21,27.22,900.0,27.24,27.24,27.21,27.22,900.0
2014-01-24 13:15:00,27.23,27.25,27.21,27.21,16900.0,27.23,27.25,27.21,27.21,16900.0
2014-01-24 13:20:00,27.21,27.22,27.19,27.19,1300.0,27.21,27.22,27.19,27.19,1300.0
2014-01-24 13:25:00,27.19,27.21,27.18,27.18,800.0,27.19,27.21,27.18,27.18,800.0
2014-01-24 13:30:00,27.19,27.23,27.18,27.21,3200.0,27.19,27.23,27.18,27.21,3200.0
2014-01-24 13:35:00,27.25,27.26,27.24,27.25,7300.0,27.25,27.26,27.24,27.25,7300.0
2014-01-24 13:40:00,27.24,27.25,27.17,27.17,500.0,27.24,27.25,27.17,27.17,500.0
2014-01-24 13:45:00,27.21,27.26,27.21,27.25,8100.0,27.21,27.26,27.21,27.25,8100.0
2014-01-24 13:50:00,27.23,27.23,27.23,27.23,300.0,27.23,27.23,27.23,27.23,300.0
2014-01-24 13:55:00,27.24,27.26,27.24,27.25,5300.0,27.24,27.26,27.24,27.25,5300.0
2014-01-24 14:00:00,27.25,27.25,27.21,27.23,1700.0,27.25,27.25,27.21,27.23,1700.0
2014-01-24 14:05:00,27.23,27.23,27.22,27.22,700.0,27.23,27.23,27.22,27.22,700.0
2014-01-24 14:10:00,27.23,27.26,27.23,27.26,3100.0,27.23,27.26,27.23,27.26,3100.0
2014-01-24 14:15:00,27.25,27.25,27.2,27.2,1900.0,27.25,27.25,27.2,27.2,1900.0
2014-01-24 14:20:00,27.23,27.25,27.2,27.25,2100.0,27.23,27.25,27.2,27.25,2100.0
2014-01-24 14:25:00,27.26,27.27,27.25,27.26,1000.0,27.26,27.27,27.25,27.26,1000.0
2014-01-24 14:30:00,27.26,27.26,27.26,27.26,500.0,27.26,27.26,27.26,27.26,500.0
2014-01-24 14:35:00,27.24,27.26,27.23,27.25,2700.0,27.24,27.26,27.23,27.25,2700.0
2014-01-24 14:40:00,27.26,27.3,27.26,27.3,2200.0,27.26,27.3,27.26,27.3,2200.0
2014-01-24 14:45:00,27.3,27.3,27.25,27.25,11800.0,27.3,27.3,27.25,27.25,11800.0
2014-01-24 14:50:00,27.23,27.24,27.23,27.24,2000.0,27.23,27.24,27.23,27.24,2000.0
2014-01-24 14:55:00,27.25,27.27,27.24,27.26,2000.0,27.25,27.27,27.24,27.26,2000.0
2014-01-24 15:00:00,27.28,27.28,27.2,27.2,2400.0,27.28,27.28,27.2,27.2,2400.0
2014-01-24 15:05:00,27.18,27.18,27.11,27.11,3700.0,27.18,27.18,27.11,27.11,3700.0
2014-01-24 15:10:00,27.11,27.12,27.1,27.11,12600.0,27.11,27.12,27.1,27.11,12600.0
2014-01-24 15:15:00,27.1,27.12,26.98,26.99,44200.0,27.1,27.12,26.98,26.99,44200.0
2014-01-24 15:20:00,27.0,27.0,26.77,26.77,9500.0,27.0,27.0,26.77,26.77,9500.0
2014-01-24 15:25:00,26.75,26.78,26.51,26.53,19700.0,26.75,26.78,26.51,26.53,19700.0
2014-01-24 15:30:00,26.51,26.71,26.46,26.67,36100.0,26.51,26.71,26.46,26.67,36100.0
2014-01-24 15:35:00,26.63,26.72,26.54,26.68,3200.0,26.63,26.72,26.54,26.68,3200.0
2014-01-24 15:40:00,26.69,26.72,26.59,26.68,8800.0,26.69,26.72,26.59,26.68,8800.0
2014-01-24 15:45:00,26.69,26.8,26.68,26.7,16600.0,26.69,26.8,26.68,26.7,16600.0
2014-01-24 15:50:00,26.7,27.0,26.7,26.97,29400.0,26.7,27.0,26.7,26.97,29400.0
2014-01-24 15:55:00,26.95,27.09,26.87,26.95,98400.0,26.95,27.09,26.87,26.95,98400.0
2014-01-27 09:30:00,26.91,27.14,26.91,27.04,600.0,26.91,27.14,26.91,27.04,600.0
2014-01-27 09:35:00,27.11,27.11,27.11,27.11,100.0,27.11,27.11,27.11,27.11,100.0
2014-01-27 09:40:00,27.0,27.0,27.0,27.0,500.0,27.0,27.0,27.0,27.0,500.0
2014-01-27 09:45:00,27.0,27.0,26.89,26.89,6000.0,27.0,27.0,26.89,26.89,6000.0
2014-01-27 09:50:00,26.81,26.81,26.81,26.81,100.0,26.81,26.81,26.81,26.81,100.0
2014-01-27 09:55:00,26.95,26.95,26.92,26.92,800.0,26.95,26.95,26.92,26.92,800.0
2014-01-27 10:00:00,26.92,26.96,26.89,26.96,1700.0,26.92,26.96,26.89,26.96,1700.0
2014-01-27 10:05:00,27.0,27.0,26.95,27.0,900.0,27.0,27.0,26.95,27.0,900.0
2014-01-27 10:10:00,27.0,27.0,26.98,27.0,2800.0,27.0,27.0,26.98,27.0,2800.0
2014-01-27 10:15:00,26.97,26.97,26.95,26.95,600.0,26.97,26.97,26.95,26.95,600.0
2014-01-27 10:20:00,26.99,27.01,26.89,26.89,17500.0,26.99,27.01,26.89,26.89,17500.0
2014-01-27 10:25:00,26.9,26.9,26.85,26.85,4100.0,26.9,26.9,26.85,26.85,4100.0
2014-01-27 10:30:00,26.75,26.86,26.75,26.85,2500.0,26.75,26.86,26.75,26.85,2500.0
2014-01-27 10:35:00,26.85,26.86,26.81,26.84,1700.0,26.85,26.86,26.81,26.84,1700.0
2014-01-27 10:40:00,26.8,26.92,26.8,26.9,4600.0,26.8,26.92,26.8,26.9,4600.0
2014-01-27 10:45:00,26.97,27.03,26.97,27.03,1100.0,26.97,27.03,26.97,27.03,1100.0
2014-01-27 10:50:00,27.04,27.04,26.98,26.98,1300.0,27.04,27.04,26.98,26.98,1300.0
2014-01-27 10:55:00,26.93,26.96,26.93,26.95,1900.0,26.93,26.96,26.93,26.95,1900.0
2014-01-27 11:00:00,26.85,26.88,26.85,26.85,1400.0,26.85,26.88,26.85,26.85,1400.0
2014-01-27 11:05:00,26.9,26.9,26.85,26.87,1000.0,26.9,26.9,26.85,26.87,1000.0
2014-01-27 11:10:00,26.82,26.85,26.78,26.82,3800.0,26.82,26.85,26.78,26.82,3800.0
2014-01-27 11:15:00,26.82,26.84,26.81,26.84,1400.0,26.82,26.84,26.81,26.84,1400.0
2014-01-27 11:20:00,26.88,26.9,26.85,26.9,700.0,26.88,26.9,26.85,26.9,700.0
2014-01-27 11:25:00,26.93,26.93,26.89,26.93,900.0,26.93,26.93,26.89,26.93,900.0
2014-01-27 11:30:00,26.86,26.88,26.75,26.8,2400.0,26.86,26.88,26.75,26.8,2400.0
2014-01-27 11:35:00,26.77,26.8,26.77,26.79,1900.0,26.77,26.8,26.77,26.79,1900.0
2014-01-27 11:40:00,26.8,26.81,26.8,26.81,700.0,26.8,26.81,26.8,26.81,700.0
2014-01-27 11:45:00,26.8,26.8,26.79,26.8,2200.0,26.8,26.8,26.79,26.8,2200.0
2014-01-27 11:50:00,26.8,26.81,26.76,26.79,2000.0,26.8,26.81,26.76,26.79,2000.0
2014-01-27 11:55:00,26.77,26.8,26.76,26.8,1600.0,26.77,26.8,26.76,26.8,1600.0
2014-01-27 12:00:00,26.75,26.8,26.75,26.8,300.0,26.75,26.8,26.75,26.8,300.0
2014-01-27 12:05:00,26.8,26.8,26.75,26.77,8100.0,26.8,26.8,26.75,26.77,8100.0
2014-01-27 12:10:00,26.75,26.8,26.75,26.76,500.0,26.75,26.8,26.75,26.76,500.0
2014-01-27 12:15:00,26.8,26.8,26.76,26.76,11000.0,26.8,26.8,26.76,26.76,11000.0
2014-01-27 12:20:00,26.75,26.78,26.7,26.78,17900.0,26.75,26.78,26.7,26.78,17900.0
2014-01-27 12:25:00,26.77,26.78,26.75,26.75,800.0,26.77,26.78,26.75,26.75,800.0
2014-01-27 12:30:00,26.75,26.77,26.59,26.59,5800.0,26.75,26.77,26.59,26.59,5800.0
2014-01-27 12:35:00,26.58,26.73,26.54,26.73,1200.0,26.58,26.73,26.54,26.73,1200.0
2014-01-27 12:40:00,26.7,26.75,26.7,26.74,1100.0,26.7,26.75,26.7,26.74,1100.0
2014-01-27 12:45:00,26.75,26.75,26.7,26.71,900.0,26.75,26.75,26.7,26.71,900.0
2014-01-27 12:50:00,26.7,26.73,26.7,26.73,400.0,26.7,26.73,26.7,26.73,400.0
2014-01-27 12:55:00,26.73,26.73,26.73,26.73,1100.0,26.73,26.73,26.73,26.73,1100.0
2014-01-27 13:00:00,26.73,26.76,26.67,26.74,3200.0,26.73,26.76,26.67,26.74,3200.0
2014-01-27 13:05:00,26.74,26.76,26.71,26.74,1700.0,26.74,26.76,26.71,26.74,1700.0
2014-01-27 13:10:00,26.76,26.78,26.73,26.73,1200.0,26.76,26.78,26.73,26.73,1200.0
2014-01-27 13:15:00,26.73,26.75,26.73,26.75,200.0,26.73,26.75,26.73,26.75,200.0
2014-01-27 13:20:00,26.74,26.75,26.71,26.73,1500.0,26.74,26.75,26.71,26.73,1500.0
2014-01-27 13:25:00,26.73,26.73,26.59,26.65,2000.0,26.73,26.73,26.59,26.65,2000.0
2014-01-27 13:30:00,26.65,26.69,26.65,26.65,1900.0,26.65,26.69,26.65,26.65,1900.0
2014-01-27 13:35:00,26.68,26.68,26.66,26.67,800.0,26.68,26.68,26.66,26.67,800.0
2014-01-27 13:40:00,26.65,26.74,26.65,26.74,800.0,26.65,26.74,26.65,26.74,800.0
2014-01-27 13:45:00,26.76,26.76,26.73,26.73,1000.0,26.76,26.76,26.73,26.73,1000.0
2014-01-27 13:50:00,26.73,26.77,26.73,26.76,35900.0,26.73,26.77,26.73,26.76,35900.0
2014-01-27 13:55:00,26.75,26.76,26.61,26.61,4400.0,26.75,26.76,26.61,26.61,4400.0
2014-01-27 14:00:00,26.6,26.75,26.6,26.71,3300.0,26.6,26.75,26.6,26.71,3300.0
2014-01-27 14:05:00,26.69,26.69,26.69,26.69,100.0,26.69,26.69,26.69,26.69,100.0
2014-01-27 14:10:00,26.7,26.83,26.7,26.81,4300.0,26.7,26.83,26.7,26.81,4300.0
2014-01-27 14:15:00,26.85,27.11,26.85,27.11,11300.0,26.85,27.11,26.85,27.11,11300.0
2014-01-27 14:20:00,27.15,27.2,27.15,27.15,22200.0,27.15,27.2,27.15,27.15,22200.0
2014-01-27 14:25:00,27.13,27.14,27.1,27.14,2700.0,27.13,27.14,27.1,27.14,2700.0
2014-01-27 14:30:00,27.19,27.19,27.19,27.19,200.0,27.19,27.19,27.19,27.19,200.0
2014-01-27 14:35:00,27.24,27.39,27.24,27.39,4000.0,27.24,27.39,27.24,27.39,4000.0
2014-01-27 14:40:00,27.4,27.5,27.38,27.48,3600.0,27.4,27.5,27.38,27.48,3600.0
2014-01-27 14:45:00,27.4,27.43,27.4,27.43,600.0,27.4,27.43,27.4,27.43,600.0
2014-01-27 14:50:00,27.46,27.49,27.45,27.45,2400.0,27.46,27.49,27.45,27.45,2400.0
2014-01-27 14:55:00,27.46,27.46,27.42,27.46,600.0,27.46,27.46,27.42,27.46,600.0
2014-01-27 15:00:00,27.44,27.45,27.42,27.42,2000.0,27.44,27.45,27.42,27.42,2000.0
2014-01-27 15:05:00,27.42,27.45,27.35,27.39,4600.0,27.42,27.45,27.35,27.39,4600.0
2014-01-27 15:10:00,27.35,27.39,27.3,27.34,2000.0,27.35,27.39,27.3,27.34,2000.0
2014-01-27 15:15:00,27.32,27.41,27.3,27.41,1700.0,27.32,27.41,27.3,27.41,1700.0
2014-01-27 15:20:00,27.39,27.42,27.34,27.34,9000.0,27.39,27.42,27.34,27.34,9000.0
2014-01-27 15:25:00,27.3,27.34,27.3,27.31,6100.0,27.3,27.34,27.3,27.31,6100.0
2014-01-27 15:30:00,27.33,27.37,27.31,27.31,2900.0,27.33,27.37,27.31,27.31,2900.0
2014-01-27 15:35:00,27.3,27.35,27.3,27.34,4000.0,27.3,27.35,27.3,27.34,4000.0
2014-01-27 15:40:00,27.35,27.45,27.32,27.43,15400.0,27.35,27.45,27.32,27.43,15400.0
2014-01-27 15:45:00,27.4,27.47,27.37,27.37,18100.0,27.4,27.47,27.37,27.37,18100.0
2014-01-27 15:50:00,27.33,27.36,27.3,27.3,4200.0,27.33,27.36,27.3,27.3,4200.0
2014-01-27 15:55:00,27.32,27.34,27.3,27.3,38300.0,27.32,27.34,27.3,27.3,38300.0
2014-01-28 09:30:00,27.43,27.46,27.3,27.46,800.0,27.43,27.46,27.3,27.46,800.0
2014-01-28 09:35:00,27.46,27.46,27.46,27.46,0.0,27.46,27.46,27.46,27.46,0.0
2014-01-28 09:40:00,27.46,27.46,27.46,27.46,0.0,27.46,27.46,27.46,27.46,0.0
2014-01-28 09:45:00,27.28,27.34,27.28,27.34,200.0,27.28,27.34,27.28,27.34,200.0
2014-01-28 09:50:00,27.34,27.34,27.34,27.34,0.0,27.34,27.34,27.34,27.34,0.0
2014-01-28 09:55:00,27.34,27.34,27.34,27.34,100.0,27.34,27.34,27.34,27.34,100.0
2014-01-28 10:00:00,27.45,27.45,27.45,27.45,100.0,27.45,27.45,27.45,27.45,100.0
2014-01-28 10:05:00,27.4,27.45,27.36,27.36,300.0,27.4,27.45,27.36,27.36,300.0
2014-01-28 10:10:00,27.44,27.46,27.44,27.46,200.0,27.44,27.46,27.44,27.46,200.0
2014-01-28 10:15:00,27.46,27.57,27.45,27.52,3500.0,27.46,27.57,27.45,27.52,3500.0
2014-01-28 10:20:00,27.47,27.58,27.37,27.5,5400.0,27.47,27.58,27.37,27.5,5400.0
2014-01-28 10:25:00,27.57,27.59,27.04,27.04,24600.0,27.57,27.59,27.04,27.04,24600.0
2014-01-28 10:30:00,27.08,27.25,27.03,27.24,27300.0,27.08,27.25,27.03,27.24,27300.0
2014-01-28 10:35:00,27.18,27.48,27.17,27.48,20900.0,27.18,27.48,27.17,27.48,20900.0
2014-01-28 10:40:00,27.45,27.46,27.4,27.45,1400.0,27.45,27.46,27.4,27.45,1400.0
2014-01-28 10:45:00,27.45,27.49,27.24,27.24,7100.0,27.45,27.49,27.24,27.24,7100.0
2014-01-28 10:50:00,27.29,27.29,27.24,27.24,1000.0,27.29,27.29,27.24,27.24,1000.0
2014-01-28 10:55:00,27.28,27.28,27.2,27.23,1800.0,27.28,27.28,27.2,27.23,1800.0
2014-01-28 11:00:00,27.23,27.23,27.2,27.2,900.0,27.23,27.23,27.2,27.2,900.0
2014-01-28 11:05:00,27.22,27.23,27.2,27.23,400.0,27.22,27.23,27.2,27.23,400.0
2014-01-28 11:10:00,27.24,27.25,27.2,27.2,2200.0,27.24,27.25,27.2,27.2,2200.0
2014-01-28 11:15:00,27.2,27.2,27.1,27.1,400.0,27.2,27.2,27.1,27.1,400.0
2014-01-28 11:20:00,27.1,27.15,27.02,27.02,28100.0,27.1,27.15,27.02,27.02,28100.0
2014-01-28 11:25:00,27.0,27.0,27.0,27.0,700.0,27.0,27.0,27.0,27.0,700.0
2014-01-28 11:30:00,27.0,27.01,27.0,27.0,1000.0,27.0,27.01,27.0,27.0,1000.0
2014-01-28 11:35:00,27.0,27.0,27.0,27.0,1200.0,27.0,27.0,27.0,27.0,1200.0
2014-01-28 11:40:00,27.0,27.04,27.0,27.0,1000.0,27.0,27.04,27.0,27.0,1000.0
2014-01-28 11:45:00,27.0,27.0,26.9,26.9,1300.0,27.0,27.0,26.9,26.9,1300.0
2014-01-28 11:50:00,26.9,26.91,26.9,26.91,800.0,26.9,26.91,26.9,26.91,800.0
2014-01-28 11:55:00,26.9,26.9,26.9,26.9,400.0,26.9,26.9,26.9,26.9,400.0
2014-01-28 12:00:00,26.9,26.96,26.86,26.86,900.0,26.9,26.96,26.86,26.86,900.0
2014-01-28 12:05:00,26.9,26.92,26.85,26.92,2400.0,26.9,26.92,26.85,26.92,2400.0
2014-01-28 12:10:00,26.92,26.92,26.85,26.89,2200.0,26.92,26.92,26.85,26.89,2200.0
2014-01-28 12:15:00,26.88,27.01,26.88,27.01,2000.0,26.88,27.01,26.88,27.01,2000.0
2014-01-28 12:20:00,27.0,27.07,26.98,27.03,1900.0,27.0,27.07,26.98,27.03,1900.0
2014-01-28 12:25:00,27.05,27.06,27.04,27.06,400.0,27.05,27.06,27.04,27.06,400.0
2014-01-28 12:30:00,27.04,27.05,27.04,27.05,300.0,27.04,27.05,27.04,27.05,300.0
2014-01-28 12:35:00,27.04,27.04,27.04,27.04,200.0,27.04,27.04,27.04,27.04,200.0
2014-01-28 12:40:00,27.07,27.07,27.07,27.07,100.0,27.07,27.07,27.07,27.07,100.0
2014-01-28 12:45:00,27.02,27.03,26.96,27.01,4300.0,27.02,27.03,26.96,27.01,4300.0
2014-01-28 12:50:00,27.01,27.01,26.9,26.9,7000.0,27.01,27.01,26.9,26.9,7000.0
2014-01-28 12:55:00,26.95,26.96,26.91,26.93,1100.0,26.95,26.96,26.91,26.93,1100.0
2014-01-28 13:00:00,26.93,26.93,26.9,26.9,1400.0,26.93,26.93,26.9,26.9,1400.0
2014-01-28 13:05:00,26.9,26.91,26.71,26.73,8600.0,26.9,26.91,26.71,26.73,8600.0
2014-01-28 13:10:00,26.74,26.74,26.71,26.73,900.0,26.74,26.74,26.71,26.73,900.0
2014-01-28 13:15:00,26.73,26.73,26.68,26.71,500.0,26.73,26.73,26.68,26.71,500.0
2014-01-28 13:20:00,26.69,26.73,26.69,26.73,200.0,26.69,26.73,26.69,26.73,200.0
2014-01-28 13:25:00,26.7,26.7,26.69,26.7,400.0,26.7,26.7,26.69,26.7,400.0
2014-01-28 13:30:00,26.7,26.7,26.7,26.7,100.0,26.7,26.7,26.7,26.7,100.0
2014-01-28 13:35:00,26.66,26.7,26.64,26.67,1400.0,26.66,26.7,26.64,26.67,1400.0
2014-01-28 13:40:00,26.7,26.77,26.67,26.75,2700.0,26.7,26.77,26.67,26.75,2700.0
2014-01-28 13:45:00,26.73,26.73,26.73,26.73,100.0,26.73,26.73,26.73,26.73,100.0
2014-01-28 13:50:00,26.73,26.73,26.73,26.73,200.0,26.73,26.73,26.73,26.73,200.0
2014-01-28 13:55:00,26.74,26.74,26.73,26.74,500.0,26.74,26.74,26.73,26.74,500.0
2014-01-28 14:00:00,26.72,26.74,26.72,26.72,1400.0,26.72,26.74,26.72,26.72,1400.0
2014-01-28 14:05:00,26.69,26.72,26.64,26.64,1400.0,26.69,26.72,26.64,26.64,1400.0
2014-01-28 14:10:00,26.69,26.75,26.69,26.75,2900.0,26.69,26.75,26.69,26.75,2900.0
2014-01-28 14:15:00,26.76,26.8,26.76,26.8,2500.0,26.76,26.8,26.76,26.8,2500.0
2014-01-28 14:20:00,26.79,26.8,26.73,26.78,4000.0,26.79,26.8,26.73,26.78,4000.0
2014-01-28 14:25:00,26.78,26.78,26.76,26.76,600.0,26.78,26.78,26.76,26.76,600.0
2014-01-28 14:30:00,26.78,26.78,26.75,26.75,500.0,26.78,26.78,26.75,26.75,500.0
2014-01-28 14:35:00,26.77,26.77,26.77,26.77,300.0,26.77,26.77,26.77,26.77,300.0
2014-01-28 14:40:00,26.77,26.77,26.77,26.77,100.0,26.77,26.77,26.77,26.77,100.0
2014-01-28 14:45:00,26.76,26.79,26.76,26.79,1300.0,26.76,26.79,26.76,26.79,1300.0
2014-01-28 14:50:00,26.79,26.79,26.79,26.79,400.0,26.79,26.79,26.79,26.79,400.0
2014-01-28 14:55:00,26.79,26.8,26.75,26.78,1300.0,26.79,26.8,26.75,26.78,1300.0
2014-01-28 15:00:00,26.78,26.78,26.76,26.76,300.0,26.78,26.78,26.76,26.76,300.0
2014-01-28 15:05:00,26.75,26.78,26.72,26.72,2700.0,26.75,26.78,26.72,26.72,2700.0
2014-01-28 15:10:00,26.72,26.75,26.72,26.74,1900.0,26.72,26.75,26.72,26.74,1900.0
2014-01-28 15:15:00,26.75,26.75,26.72,26.74,5800.0,26.75,26.75,26.72,26.74,5800.0
2014-01-28 15:20:00,26.73,26.74,26.73,26.73,1200.0,26.73,26.74,26.73,26.73,1200.0
2014-01-28 15:25:00,26.73,26.75,26.72,26.75,1800.0,26.73,26.75,26.72,26.75,1800.0
2014-01-28 15:30:00,26.74,26.75,26.72,26.75,51400.0,26.74,26.75,26.72,26.75,51400.0
2014-01-28 15:35:00,26.72,26.76,26.72,26.73,900.0,26.72,26.76,26.72,26.73,900.0
2014-01-28 15:40:00,26.73,26.74,26.5,26.51,16700.0,26.73,26.74,26.5,26.51,16700.0
2014-01-28 15:45:00,26.51,26.54,26.39,26.39,15400.0,26.51,26.54,26.39,26.39,15400.0
2014-01-28 15:50:00,26.39,26.46,26.2,26.27,36200.0,26.39,26.46,26.2,26.27,36200.0
2014-01-28 15:55:00,26.27,26.35,26.25,26.35,42400.0,26.27,26.35,26.25,26.35,42400.0
2014-01-29 09:30:00,26.25,26.25,26.25,26.25,1100.0,26.25,26.25,26.25,26.25,1100.0
2014-01-29 09:35:00,26.37,26.4,26.37,26.38,300.0,26.37,26.4,26.37,26.38,300.0
2014-01-29 09:40:00,26.38,26.38,26.38,26.38,0.0,26.38,26.38,26.38,26.38,0.0
2014-01-29 09:45:00,26.24,26.4,26.24,26.36,10300.0,26.24,26.4,26.24,26.36,10300.0
2014-01-29 09:50:00,26.35,26.47,26.35,26.46,3500.0,26.35,26.47,26.35,26.46,3500.0
2014-01-29 09:55:00,26.58,26.75,26.49,26.75,3400.0,26.58,26.75,26.49,26.75,3400.0
2014-01-29 10:00:00,26.79,26.79,26.69,26.69,2000.0,26.79,26.79,26.69,26.69,2000.0
2014-01-29 10:05:00,26.73,26.73,26.58,26.69,2000.0,26.73,26.73,26.58,26.69,2000.0
2014-01-29 10:10:00,26.74,26.77,26.65,26.74,2900.0,26.74,26.77,26.65,26.74,2900.0
2014-01-29 10:15:00,26.73,26.73,26.59,26.69,2300.0,26.73,26.73,26.59,26.69,2300.0
2014-01-29 10:20:00,26.65,26.69,26.51,26.55,1100.0,26.65,26.69,26.51,26.55,1100.0
2014-01-29 10:25:00,26.5,26.5,26.31,26.31,1700.0,26.5,26.5,26.31,26.31,1700.0
2014-01-29 10:30:00,26.3,26.49,26.3,26.49,1900.0,26.3,26.49,26.3,26.49,1900.0
2014-01-29 10:35:00,26.59,26.59,26.52,26.58,300.0,26.59,26.59,26.52,26.58,300.0
2014-01-29 10:40:00,26.61,26.69,26.61,26.69,700.0,26.61,26.69,26.61,26.69,700.0
2014-01-29 10:45:00,26.69,26.71,26.57,26.57,1800.0,26.69,26.71,26.57,26.57,1800.0
2014-01-29 10:50:00,26.62,26.7,26.6,26.63,500.0,26.62,26.7,26.6,26.63,500.0
2014-01-29 10:55:00,26.62,26.63,26.47,26.5,4800.0,26.62,26.63,26.47,26.5,4800.0
2014-01-29 11:00:00,26.39,26.47,26.39,26.4,800.0,26.39,26.47,26.39,26.4,800.0
2014-01-29 11:05:00,26.45,26.45,26.41,26.41,400.0,26.45,26.45,26.41,26.41,400.0
2014-01-29 11:10:00,26.41,26.41,26.41,26.41,100.0,26.41,26.41,26.41,26.41,100.0
2014-01-29 11:15:00,26.45,26.53,26.42,26.53,1000.0,26.45,26.53,26.42,26.53,1000.0
2014-01-29 11:20:00,26.47,26.54,26.43,26.5,2000.0,26.47,26.54,26.43,26.5,2000.0
2014-01-29 11:25:00,26.51,26.52,26.39,26.48,2400.0,26.51,26.52,26.39,26.48,2400.0
2014-01-29 11:30:00,26.49,26.49,26.49,26.49,400.0,26.49,26.49,26.49,26.49,400.0
2014-01-29 11:35:00,26.46,26.5,26.46,26.46,500.0,26.46,26.5,26.46,26.46,500.0
2014-01-29 11:40:00,26.48,26.48,26.44,26.44,800.0,26.48,26.48,26.44,26.44,800.0
2014-01-29 11:45:00,26.45,26.45,26.38,26.38,900.0,26.45,26.45,26.38,26.38,900.0
2014-01-29 11:50:00,26.38,26.49,26.38,26.49,500.0,26.38,26.49,26.38,26.49,500.0
2014-01-29 11:55:00,26.5,26.52,26.46,26.5,900.0,26.5,26.52,26.46,26.5,900.0
2014-01-29 12:00:00,26.54,26.54,26.47,26.51,800.0,26.54,26.54,26.47,26.51,800.0
2014-01-29 12:05:00,26.53,26.53,26.42,26.42,1700.0,26.53,26.53,26.42,26.42,1700.0
2014-01-29 12:10:00,26.39,26.39,26.39,26.39,100.0,26.39,26.39,26.39,26.39,100.0
2014-01-29 12:15:00,26.39,26.39,26.29,26.29,2000.0,26.39,26.39,26.29,26.29,2000.0
2014-01-29 12:20:00,26.34,26.34,26.29,26.29,300.0,26.34,26.34,26.29,26.29,300.0
2014-01-29 12:25:00,26.32,26.32,26.28,26.3,1400.0,26.32,26.32,26.28,26.3,1400.0
2014-01-29 12:30:00,26.27,26.28,26.23,26.23,1500.0,26.27,26.28,26.23,26.23,1500.0
2014-01-29 12:35:00,26.18,26.27,26.16,26.27,2200.0,26.18,26.27,26.16,26.27,2200.0
2014-01-29 12:40:00,26.25,26.28,26.24,26.28,700.0,26.25,26.28,26.24,26.28,700.0
2014-01-29 12:45:00,26.29,26.41,26.29,26.4,1900.0,26.29,26.41,26.29,26.4,1900.0
2014-01-29 12:50:00,26.41,26.43,26.37,26.43,1500.0,26.41,26.43,26.37,26.43,1500.0
2014-01-29 12:55:00,26.4,26.4,26.4,26.4,100.0,26.4,26.4,26.4,26.4,100.0
2014-01-29 13:00:00,26.47,26.47,26.43,26.43,1100.0,26.47,26.47,26.43,26.43,1100.0
2014-01-29 13:05:00,26.4,26.43,26.38,26.4,1500.0,26.4,26.43,26.38,26.4,1500.0
2014-01-29 13:10:00,26.4,26.42,26.4,26.42,600.0,26.4,26.42,26.4,26.42,600.0
2014-01-29 13:15:00,26.41,26.41,26.37,26.37,1200.0,26.41,26.41,26.37,26.37,1200.0
2014-01-29 13:20:00,26.36,26.43,26.36,26.4,400.0,26.36,26.43,26.36,26.4,400.0
2014-01-29 13:25:00,26.45,26.48,26.45,26.48,300.0,26.45,26.48,26.45,26.48,300.0
2014-01-29 13:30:00,26.49,26.49,26.49,26.49,300.0,26.49,26.49,26.49,26.49,300.0
2014-01-29 13:35:00,26.46,26.49,26.46,26.49,500.0,26.46,26.49,26.46,26.49,500.0
2014-01-29 13:40:00,26.5,26.5,26.45,26.48,2100.0,26.5,26.5,26.45,26.48,2100.0
2014-01-29 13:45:00,26.48,26.48,26.45,26.45,200.0,26.48,26.48,26.45,26.45,200.0
2014-01-29 13:50:00,26.51,26.51,26.45,26.45,1900.0,26.51,26.51,26.45,26.45,1900.0
2014-01-29 13:55:00,26.48,26.56,26.43,26.43,6300.0,26.48,26.56,26.43,26.43,6300.0
2014-01-29 14:00:00,26.43,26.57,26.43,26.54,3200.0,26.43,26.57,26.43,26.54,3200.0
2014-01-29 14:05:00,26.5,26.57,26.42,26.51,3000.0,26.5,26.57,26.42,26.51,3000.0
2014-01-29 14:10:00,26.48,26.53,26.43,26.51,2500.0,26.48,26.53,26.43,26.51,2500.0
2014-01-29 14:15:00,26.47,26.48,26.34,26.34,3000.0,26.47,26.48,26.34,26.34,3000.0
2014-01-29 14:20:00,26.32,26.43,26.3,26.43,1200.0,26.32,26.43,26.3,26.43,1200.0
2014-01-29 14:25:00,26.5,26.55,26.46,26.46,3400.0,26.5,26.55,26.46,26.46,3400.0
2014-01-29 14:30:00,26.42,26.49,26.37,26.49,1800.0,26.42,26.49,26.37,26.49,1800.0
2014-01-29 14:35:00,26.5,26.5,26.45,26.47,2300.0,26.5,26.5,26.45,26.47,2300.0
2014-01-29 14:40:00,26.45,26.49,26.45,26.49,300.0,26.45,26.49,26.45,26.49,300.0
2014-01-29 14:45:00,26.5,26.51,26.46,26.46,4200.0,26.5,26.51,26.46,26.46,4200.0
2014-01-29 14:50:00,26.47,26.49,26.44,26.44,800.0,26.47,26.49,26.44,26.44,800.0
2014-01-29 14:55:00,26.47,26.52,26.4,26.4,2600.0,26.47,26.52,26.4,26.4,2600.0
2014-01-29 15:00:00,26.44,26.5,26.4,26.5,2300.0,26.44,26.5,26.4,26.5,2300.0
2014-01-29 15:05:00,26.44,26.54,26.44,26.54,800.0,26.44,26.54,26.44,26.54,800.0
2014-01-29 15:10:00,26.54,26.54,26.17,26.17,11300.0,26.54,26.54,26.17,26.17,11300.0
2014-01-29 15:15:00,26.23,26.25,25.93,25.98,18300.0,26.23,26.25,25.93,25.98,18300.0
2014-01-29 15:20:00,26.0,26.1,26.0,26.1,5300.0,26.0,26.1,26.0,26.1,5300.0
2014-01-29 15:25:00,26.09,26.2,26.09,26.19,3200.0,26.09,26.2,26.09,26.19,3200.0
2014-01-29 15:30:00,26.18,26.22,26.17,26.2,6700.0,26.18,26.22,26.17,26.2,6700.0
2014-01-29 15:35:00,26.19,26.23,26.17,26.22,7300.0,26.19,26.23,26.17,26.22,7300.0
2014-01-29 15:40:00,26.23,26.24,26.19,26.21,3100.0,26.23,26.24,26.19,26.21,3100.0
2014-01-29 15:45:00,26.23,26.23,26.18,26.19,5800.0,26.23,26.23,26.18,26.19,5800.0
2014-01-29 15:50:00,26.19,26.21,26.16,26.17,3400.0,26.19,26.21,26.16,26.17,3400.0
2014-01-29 15:55:00,26.17,26.19,26.15,26.17,5600.0,26.17,26.19,26.15,26.17,5600.0
2014-01-30 09:30:00,26.25,26.25,26.25,26.25,1000.0,26.25,26.25,26.25,26.25,1000.0
2014-01-30 09:35:00,26.25,26.25,26.25,26.25,0.0,26.25,26.25,26.25,26.25,0.0
2014-01-30 09:40:00,26.16,26.18,26.16,26.17,400.0,26.16,26.18,26.16,26.17,400.0
2014-01-30 09:45:00,25.96,25.96,25.96,25.96,100.0,25.96,25.96,25.96,25.96,100.0
2014-01-30 09:50:00,26.07,26.11,25.92,26.11,1100.0,26.07,26.11,25.92,26.11,1100.0
2014-01-30 09:55:00,26.0,26.0,25.78,25.82,1800.0,26.0,26.0,25.78,25.82,1800.0
2014-01-30 10:00:00,25.98,26.0,25.82,25.99,2100.0,25.98,26.0,25.82,25.99,2100.0
2014-01-30 10:05:00,26.0,26.0,25.82,25.82,2000.0,26.0,26.0,25.82,25.82,2000.0
2014-01-30 10:10:00,25.83,25.83,25.83,25.83,800.0,25.83,25.83,25.83,25.83,800.0
2014-01-30 10:15:00,25.8,25.83,25.8,25.83,500.0,25.8,25.83,25.8,25.83,500.0
2014-01-30 10:20:00,25.8,25.88,25.8,25.85,800.0,25.8,25.88,25.8,25.85,800.0
2014-01-30 10:25:00,25.89,26.0,25.83,25.96,24600.0,25.89,26.0,25.83,25.96,24600.0
2014-01-30 10:30:00,25.99,26.04,25.99,26.0,1100.0,25.99,26.04,25.99,26.0,1100.0
2014-01-30 10:35:00,25.99,26.0,25.98,25.98,1000.0,25.99,26.0,25.98,25.98,1000.0
2014-01-30 10:40:00,26.0,26.0,25.95,25.98,1400.0,26.0,26.0,25.95,25.98,1400.0
2014-01-30 10:45:00,26.0,26.0,25.96,26.0,3200.0,26.0,26.0,25.96,26.0,3200.0
2014-01-30 10:50:00,25.99,26.0,25.95,25.97,1500.0,25.99,26.0,25.95,25.97,1500.0
2014-01-30 10:55:00,25.99,26.0,25.95,25.96,700.0,25.99,26.0,25.95,25.96,700.0
2014-01-30 11:00:00,25.95,26.06,25.95,26.02,2600.0,25.95,26.06,25.95,26.02,2600.0
2014-01-30 11:05:00,26.04,26.04,26.03,26.03,500.0,26.04,26.04,26.03,26.03,500.0
2014-01-30 11:10:00,26.03,26.03,26.02,26.03,2000.0,26.03,26.03,26.02,26.03,2000.0
2014-01-30 11:15:00,26.03,26.03,26.0,26.0,1700.0,26.03,26.03,26.0,26.0,1700.0
2014-01-30 11:20:00,26.02,26.02,26.0,26.01,4800.0,26.02,26.02,26.0,26.01,4800.0
2014-01-30 11:25:00,26.01,26.01,25.84,25.87,11400.0,26.01,26.01,25.84,25.87,11400.0
2014-01-30 11:30:00,25.87,25.93,25.87,25.93,1500.0,25.87,25.93,25.87,25.93,1500.0
2014-01-30 11:35:00,25.92,25.92,25.88,25.91,1300.0,25.92,25.92,25.88,25.91,1300.0
2014-01-30 11:40:00,25.87,25.91,25.87,25.91,500.0,25.87,25.91,25.87,25.91,500.0
2014-01-30 11:45:00,25.93,25.93,25.91,25.91,400.0,25.93,25.93,25.91,25.91,400.0
2014-01-30 11:50:00,25.93,25.93,25.87,25.92,1000.0,25.93,25.93,25.87,25.92,1000.0
2014-01-30 11:55:00,25.91,25.93,25.91,25.93,300.0,25.91,25.93,25.91,25.93,300.0
2014-01-30 12:00:00,25.95,25.95,25.92,25.92,1100.0,25.95,25.95,25.92,25.92,1100.0
2014-01-30 12:05:00,25.89,25.89,25.89,25.89,100.0,25.89,25.89,25.89,25.89,100.0
2014-01-30 12:10:00,25.87,25.9,25.87,25.89,800.0,25.87,25.9,25.87,25.89,800.0
2014-01-30 12:15:00,25.89,25.89,25.89,25.89,0.0,25.89,25.89,25.89,25.89,0.0
2014-01-30 12:20:00,25.92,25.92,25.89,25.92,500.0,25.92,25.92,25.89,25.92,500.0
2014-01-30 12:25:00,25.89,25.9,25.89,25.9,300.0,25.89,25.9,25.89,25.9,300.0
2014-01-30 12:30:00,25.88,25.88,25.84,25.84,1800.0,25.88,25.88,25.84,25.84,1800.0
2014-01-30 12:35:00,25.83,25.83,25.78,25.78,500.0,25.83,25.83,25.78,25.78,500.0
2014-01-30 12:40:00,25.81,25.86,25.81,25.86,1500.0,25.81,25.86,25.81,25.86,1500.0
2014-01-30 12:45:00,25.88,25.88,25.85,25.85,200.0,25.88,25.88,25.85,25.85,200.0
2014-01-30 12:50:00,25.85,25.89,25.85,25.89,300.0,25.85,25.89,25.85,25.89,300.0
2014-01-30 12:55:00,25.89,25.89,25.89,25.89,100.0,25.89,25.89,25.89,25.89,100.0
2014-01-30 13:00:00,25.89,25.89,25.89,25.89,0.0,25.89,25.89,25.89,25.89,0.0
2014-01-30 13:05:00,25.96,25.97,25.92,25.93,400.0,25.96,25.97,25.92,25.93,400.0
2014-01-30 13:10:00,25.93,25.93,25.93,25.93,0.0,25.93,25.93,25.93,25.93,0.0
2014-01-30 13:15:00,25.98,25.98,25.98,25.98,100.0,25.98,25.98,25.98,25.98,100.0
2014-01-30 13:20:00,25.98,25.98,25.98,25.98,0.0,25.98,25.98,25.98,25.98,0.0
2014-01-30 13:25:00,25.95,25.96,25.91,25.91,1400.0,25.95,25.96,25.91,25.91,1400.0
2014-01-30 13:30:00,25.96,25.96,25.94,25.94,200.0,25.96,25.96,25.94,25.94,200.0
2014-01-30 13:35:00,25.93,25.93,25.91,25.91,500.0,25.93,25.93,25.91,25.91,500.0
2014-01-30 13:40:00,25.91,25.91,25.85,25.87,1100.0,25.91,25.91,25.85,25.87,1100.0
2014-01-30 13:45:00,25.87,25.87,25.87,25.87,0.0,25.87,25.87,25.87,25.87,0.0
2014-01-30 13:50:00,25.81,25.84,25.81,25.81,300.0,25.81,25.84,25.81,25.81,300.0
2014-01-30 13:55:00,25.81,25.82,25.81,25.82,200.0,25.81,25.82,25.81,25.82,200.0
2014-01-30 14:00:00,25.82,25.82,25.82,25.82,0.0,25.82,25.82,25.82,25.82,0.0
2014-01-30 14:05:00,25.81,25.81,25.8,25.8,1000.0,25.81,25.81,25.8,25.8,1000.0
2014-01-30 14:10:00,25.78,25.78,25.76,25.76,300.0,25.78,25.78,25.76,25.76,300.0
2014-01-30 14:15:00,25.79,25.8,25.78,25.8,600.0,25.79,25.8,25.78,25.8,600.0
2014-01-30 14:20:00,25.8,25.82,25.79,25.79,2100.0,25.8,25.82,25.79,25.79,2100.0
2014-01-30 14:25:00,25.79,25.79,25.79,25.79,0.0,25.79,25.79,25.79,25.79,0.0
2014-01-30 14:30:00,25.82,25.82,25.8,25.8,200.0,25.82,25.82,25.8,25.8,200.0
2014-01-30 14:35:00,25.82,25.83,25.82,25.82,300.0,25.82,25.83,25.82,25.82,300.0
2014-01-30 14:40:00,25.8,25.8,25.7,25.7,2800.0,25.8,25.8,25.7,25.7,2800.0
2014-01-30 14:45:00,25.67,25.69,25.67,25.67,400.0,25.67,25.69,25.67,25.67,400.0
2014-01-30 14:50:00,25.67,25.67,25.67,25.67,500.0,25.67,25.67,25.67,25.67,500.0
2014-01-30 14:55:00,25.69,25.7,25.67,25.7,1800.0,25.69,25.7,25.67,25.7,1800.0
2014-01-30 15:00:00,25.71,25.74,25.71,25.74,1700.0,25.71,25.74,25.71,25.74,1700.0
2014-01-30 15:05:00,25.75,25.76,25.75,25.76,600.0,25.75,25.76,25.75,25.76,600.0
2014-01-30 15:10:00,25.77,25.78,25.77,25.78,500.0,25.77,25.78,25.77,25.78,500.0
2014-01-30 15:15:00,25.79,25.83,25.76,25.76,2400.0,25.79,25.83,25.76,25.76,2400.0
2014-01-30 15:20:00,25.79,25.79,25.74,25.74,1100.0,25.79,25.79,25.74,25.74,1100.0
2014-01-30 15:25:00,25.77,25.77,25.74,25.74,1300.0,25.77,25.77,25.74,25.74,1300.0
2014-01-30 15:30:00,25.76,25.76,25.74,25.74,13100.0,25.76,25.76,25.74,25.74,13100.0
2014-01-30 15:35:00,25.74,25.74,25.72,25.72,2100.0,25.74,25.74,25.72,25.72,2100.0
2014-01-30 15:40:00,25.71,25.74,25.71,25.73,500.0,25.71,25.74,25.71,25.73,500.0
2014-01-30 15:45:00,25.74,25.77,25.72,25.73,4600.0,25.74,25.77,25.72,25.73,4600.0
2014-01-30 15:50:00,25.76,25.76,25.72,25.74,12700.0,25.76,25.76,25.72,25.74,12700.0
2014-01-30 15:55:00,25.76,25.76,25.68,25.7,6900.0,25.76,25.76,25.68,25.7,6900.0
2014-01-31 09:30:00,25.43,25.49,25.02,25.17,14900.0,25.43,25.49,25.02,25.17,14900.0
2014-01-31 09:35:00,25.48,25.5,25.38,25.48,3800.0,25.48,25.5,25.38,25.48,3800.0
2014-01-31 09:40:00,25.48,25.68,25.48,25.68,1700.0,25.48,25.68,25.48,25.68,1700.0
2014-01-31 09:45:00,25.55,25.7,25.55,25.69,600.0,25.55,25.7,25.55,25.69,600.0
2014-01-31 09:50:00,25.68,25.68,25.53,25.65,1400.0,25.68,25.68,25.53,25.65,1400.0
2014-01-31 09:55:00,25.63,25.65,25.55,25.65,1000.0,25.63,25.65,25.55,25.65,1000.0
2014-01-31 10:00:00,25.65,25.72,25.65,25.72,600.0,25.65,25.72,25.65,25.72,600.0
2014-01-31 10:05:00,25.71,25.89,25.71,25.85,5100.0,25.71,25.89,25.71,25.85,5100.0
2014-01-31 10:10:00,25.86,25.86,25.81,25.85,400.0,25.86,25.86,25.81,25.85,400.0
2014-01-31 10:15:00,25.75,25.75,25.69,25.69,400.0,25.75,25.75,25.69,25.69,400.0
2014-01-31 10:20:00,25.8,25.8,25.8,25.8,100.0,25.8,25.8,25.8,25.8,100.0
2014-01-31 10:25:00,25.8,25.8,25.64,25.69,32200.0,25.8,25.8,25.64,25.69,32200.0
2014-01-31 10:30:00,25.68,25.7,25.63,25.68,2800.0,25.68,25.7,25.63,25.68,2800.0
2014-01-31 10:35:00,25.69,25.75,25.61,25.67,900.0,25.69,25.75,25.61,25.67,900.0
2014-01-31 10:40:00,25.58,25.73,25.58,25.71,700.0,25.58,25.73,25.58,25.71,700.0
2014-01-31 10:45:00,25.67,25.76,25.67,25.75,300.0,25.67,25.76,25.67,25.75,300.0
2014-01-31 10:50:00,25.67,25.67,25.67,25.67,100.0,25.67,25.67,25.67,25.67,100.0
2014-01-31 10:55:00,25.72,25.73,25.65,25.65,500.0,25.72,25.73,25.65,25.65,500.0
2014-01-31 11:00:00,25.65,25.65,25.58,25.58,34300.0,25.65,25.65,25.58,25.58,34300.0
2014-01-31 11:05:00,25.68,25.68,25.68,25.68,100.0,25.68,25.68,25.68,25.68,100.0
2014-01-31 11:10:00,25.63,25.63,25.52,25.62,700.0,25.63,25.63,25.52,25.62,700.0
2014-01-31 11:15:00,25.54,25.55,25.54,25.55,200.0,25.54,25.55,25.54,25.55,200.0
2014-01-31 11:20:00,25.51,25.51,25.51,25.51,100.0,25.51,25.51,25.51,25.51,100.0
2014-01-31 11:25:00,25.54,25.54,25.54,25.54,100.0,25.54,25.54,25.54,25.54,100.0
2014-01-31 11:30:00,25.61,25.61,25.56,25.56,300.0,25.61,25.61,25.56,25.56,300.0
2014-01-31 11:35:00,25.54,25.54,25.53,25.53,300.0,25.54,25.54,25.53,25.53,300.0
2014-01-31 11:40:00,25.53,25.53,25.53,25.53,0.0,25.53,25.53,25.53,25.53,0.0
2014-01-31 11:45:00,25.53,25.53,25.53,25.53,0.0,25.53,25.53,25.53,25.53,0.0
2014-01-31 11:50:00,25.53,25.53,25.53,25.53,0.0,25.53,25.53,25.53,25.53,0.0
2014-01-31 11:55:00,25.6,25.62,25.57,25.57,700.0,25.6,25.62,25.57,25.57,700.0
2014-01-31 12:00:00,25.72,25.72,25.69,25.69,300.0,25.72,25.72,25.69,25.69,300.0
2014-01-31 12:05:00,25.7,25.7,25.62,25.7,1200.0,25.7,25.7,25.62,25.7,1200.0
2014-01-31 12:10:00,25.71,25.71,25.7,25.71,700.0,25.71,25.71,25.7,25.71,700.0
2014-01-31 12:15:00,25.71,25.71,25.71,25.71,100.0,25.71,25.71,25.71,25.71,100.0
2014-01-31 12:20:00,25.75,25.75,25.67,25.67,700.0,25.75,25.75,25.67,25.67,700.0
2014-01-31 12:25:00,25.6,25.67,25.6,25.67,800.0,25.6,25.67,25.6,25.67,800.0
2014-01-31 12:30:00,25.64,25.64,25.64,25.64,100.0,25.64,25.64,25.64,25.64,100.0
2014-01-31 12:35:00,25.64,25.64,25.64,25.64,0.0,25.64,25.64,25.64,25.64,0.0
2014-01-31 12:40:00,25.63,25.64,25.63,25.64,200.0,25.63,25.64,25.63,25.64,200.0
2014-01-31 12:45:00,25.64,25.64,25.64,25.64,0.0,25.64,25.64,25.64,25.64,0.0
2014-01-31 12:50:00,25.64,25.64,25.64,25.64,300.0,25.64,25.64,25.64,25.64,300.0
2014-01-31 12:55:00,25.66,25.66,25.62,25.64,1400.0,25.66,25.66,25.62,25.64,1400.0
2014-01-31 13:00:00,25.65,25.69,25.65,25.69,700.0,25.65,25.69,25.65,25.69,700.0
2014-01-31 13:05:00,25.63,25.63,25.63,25.63,100.0,25.63,25.63,25.63,25.63,100.0
2014-01-31 13:10:00,25.67,25.67,25.59,25.62,1000.0,25.67,25.67,25.59,25.62,1000.0
2014-01-31 13:15:00,25.65,25.65,25.6,25.65,1900.0,25.65,25.65,25.6,25.65,1900.0
2014-01-31 13:20:00,25.65,25.65,25.65,25.65,100.0,25.65,25.65,25.65,25.65,100.0
2014-01-31 13:25:00,25.66,25.66,25.66,25.66,100.0,25.66,25.66,25.66,25.66,100.0
2014-01-31 13:30:00,25.63,25.66,25.6,25.66,300.0,25.63,25.66,25.6,25.66,300.0
2014-01-31 13:35:00,25.66,25.66,25.66,25.66,100.0,25.66,25.66,25.66,25.66,100.0
2014-01-31 13:40:00,25.66,25.66,25.66,25.66,1000.0,25.66,25.66,25.66,25.66,1000.0
2014-01-31 13:45:00,25.7,25.7,25.67,25.7,800.0,25.7,25.7,25.67,25.7,800.0
2014-01-31 13:50:00,25.73,25.73,25.72,25.72,500.0,25.73,25.73,25.72,25.72,500.0
2014-01-31 13:55:00,25.74,25.76,25.72,25.76,1800.0,25.74,25.76,25.72,25.76,1800.0
2014-01-31 14:00:00,25.75,25.79,25.75,25.76,900.0,25.75,25.79,25.75,25.76,900.0
2014-01-31 14:05:00,25.73,25.73,25.7,25.7,1000.0,25.73,25.73,25.7,25.7,1000.0
2014-01-31 14:10:00,25.72,25.72,25.67,25.67,1100.0,25.72,25.72,25.67,25.67,1100.0
2014-01-31 14:15:00,25.71,25.75,25.71,25.75,600.0,25.71,25.75,25.71,25.75,600.0
2014-01-31 14:20:00,25.75,25.75,25.69,25.7,19600.0,25.75,25.75,25.69,25.7,19600.0
2014-01-31 14:25:00,25.71,25.76,25.7,25.72,3300.0,25.71,25.76,25.7,25.72,3300.0
2014-01-31 14:30:00,25.73,25.77,25.72,25.76,2800.0,25.73,25.77,25.72,25.76,2800.0
2014-01-31 14:35:00,25.78,25.79,25.75,25.75,3800.0,25.78,25.79,25.75,25.75,3800.0
2014-01-31 14:40:00,25.72,25.77,25.72,25.77,900.0,25.72,25.77,25.72,25.77,900.0
2014-01-31 14:45:00,25.77,25.77,25.77,25.77,600.0,25.77,25.77,25.77,25.77,600.0
2014-01-31 14:50:00,25.77,25.77,25.75,25.75,1400.0,25.77,25.77,25.75,25.75,1400.0
2014-01-31 14:55:00,25.75,25.77,25.72,25.72,1300.0,25.75,25.77,25.72,25.72,1300.0
2014-01-31 15:00:00,25.71,25.71,25.66,25.66,1400.0,25.71,25.71,25.66,25.66,1400.0
2014-01-31 15:05:00,25.67,25.67,25.61,25.65,700.0,25.67,25.67,25.61,25.65,700.0
2014-01-31 15:10:00,25.68,25.76,25.68,25.73,2000.0,25.68,25.76,25.68,25.73,2000.0
2014-01-31 15:15:00,25.73,25.74,25.69,25.71,1800.0,25.73,25.74,25.69,25.71,1800.0
2014-01-31 15:20:00,25.7,25.7,25.68,25.69,800.0,25.7,25.7,25.68,25.69,800.0
2014-01-31 15:25:00,25.7,25.7,25.66,25.69,900.0,25.7,25.7,25.66,25.69,900.0
2014-01-31 15:30:00,25.7,25.7,25.68,25.69,3400.0,25.7,25.7,25.68,25.69,3400.0
2014-01-31 15:35:00,25.7,25.7,25.58,25.59,1200.0,25.7,25.7,25.58,25.59,1200.0
2014-01-31 15:40:00,25.6,25.6,25.59,25.6,900.0,25.6,25.6,25.59,25.6,900.0
2014-01-31 15:45:00,25.57,25.58,25.55,25.58,2500.0,25.57,25.58,25.55,25.58,2500.0
2014-01-31 15:50:00,25.6,25.62,25.59,25.62,5500.0,25.6,25.62,25.59,25.62,5500.0
2014-01-31 15:55:00,25.64,25.64,25.58,25.59,8000.0,25.64,25.64,25.58,25.59,8000.0
2014-02-03 09:30:00,25.58,25.63,25.02,25.35,10700.0,25.58,25.63,25.02,25.35,10700.0
2014-02-03 09:35:00,25.02,25.36,25.02,25.2,1300.0,25.02,25.36,25.02,25.2,1300.0
2014-02-03 09:40:00,25.07,25.3,25.05,25.2,1400.0,25.07,25.3,25.05,25.2,1400.0
2014-02-03 09:45:00,25.11,25.18,25.0,25.11,3800.0,25.11,25.18,25.0,25.11,3800.0
2014-02-03 09:50:00,25.11,25.36,25.07,25.36,3600.0,25.11,25.36,25.07,25.36,3600.0
2014-02-03 09:55:00,25.4,25.4,25.3,25.4,1000.0,25.4,25.4,25.3,25.4,1000.0
2014-02-03 10:00:00,25.31,25.38,25.28,25.35,4900.0,25.31,25.38,25.28,25.35,4900.0
2014-02-03 10:05:00,25.35,25.35,25.26,25.34,1900.0,25.35,25.35,25.26,25.34,1900.0
2014-02-03 10:10:00,25.39,25.42,25.35,25.42,2300.0,25.39,25.42,25.35,25.42,2300.0
2014-02-03 10:15:00,25.41,25.55,25.41,25.45,4200.0,25.41,25.55,25.41,25.45,4200.0
2014-02-03 10:20:00,25.45,25.49,25.38,25.49,2400.0,25.45,25.49,25.38,25.49,2400.0
2014-02-03 10:25:00,25.49,25.57,25.45,25.56,2100.0,25.49,25.57,25.45,25.56,2100.0
2014-02-03 10:30:00,25.56,25.56,25.45,25.49,1900.0,25.56,25.56,25.45,25.49,1900.0
2014-02-03 10:35:00,25.49,25.57,25.49,25.57,1400.0,25.49,25.57,25.49,25.57,1400.0
2014-02-03 10:40:00,25.54,25.54,25.47,25.5,2800.0,25.54,25.54,25.47,25.5,2800.0
2014-02-03 10:45:00,25.53,25.53,25.38,25.38,2500.0,25.53,25.53,25.38,25.38,2500.0
2014-02-03 10:50:00,25.38,25.38,25.22,25.31,3700.0,25.38,25.38,25.22,25.31,3700.0
2014-02-03 10:55:00,25.3,25.39,25.27,25.37,1400.0,25.3,25.39,25.27,25.37,1400.0
2014-02-03 11:00:00,25.38,25.52,25.37,25.45,8500.0,25.38,25.52,25.37,25.45,8500.0
2014-02-03 11:05:00,25.44,25.45,25.37,25.45,4200.0,25.44,25.45,25.37,25.45,4200.0
2014-02-03 11:10:00,25.49,25.55,25.41,25.48,28100.0,25.49,25.55,25.41,25.48,28100.0
2014-02-03 11:15:00,25.51,25.72,25.51,25.72,1700.0,25.51,25.72,25.51,25.72,1700.0
2014-02-03 11:20:00,25.72,25.74,25.53,25.53,4200.0,25.72,25.74,25.53,25.53,4200.0
2014-02-03 11:25:00,25.53,25.57,25.3,25.3,4700.0,25.53,25.57,25.3,25.3,4700.0
2014-02-03 11:30:00,25.3,25.56,25.3,25.56,4600.0,25.3,25.56,25.3,25.56,4600.0
2014-02-03 11:35:00,25.52,25.56,25.5,25.55,1300.0,25.52,25.56,25.5,25.55,1300.0
2014-02-03 11:40:00,25.52,25.55,25.49,25.5,2300.0,25.52,25.55,25.49,25.5,2300.0
2014-02-03 11:45:00,25.55,25.55,25.45,25.51,4300.0,25.55,25.55,25.45,25.51,4300.0
2014-02-03 11:50:00,25.44,25.48,25.42,25.43,1400.0,25.44,25.48,25.42,25.43,1400.0
2014-02-03 11:55:00,25.48,25.48,25.29,25.29,2800.0,25.48,25.48,25.29,25.29,2800.0
2014-02-03 12:00:00,25.25,25.25,25.05,25.12,4500.0,25.25,25.25,25.05,25.12,4500.0
2014-02-03 12:05:00,25.12,25.33,25.12,25.3,4200.0,25.12,25.33,25.12,25.3,4200.0
2014-02-03 12:10:00,25.3,25.34,25.06,25.09,1800.0,25.3,25.34,25.06,25.09,1800.0
2014-02-03 12:15:00,25.13,25.16,25.0,25.16,32300.0,25.13,25.16,25.0,25.16,32300.0
2014-02-03 12:20:00,25.11,25.15,25.05,25.07,800.0,25.11,25.15,25.05,25.07,800.0
2014-02-03 12:25:00,25.02,25.16,25.01,25.16,6900.0,25.02,25.16,25.01,25.16,6900.0
2014-02-03 12:30:00,25.18,25.21,25.17,25.18,3200.0,25.18,25.21,25.17,25.18,3200.0
2014-02-03 12:35:00,25.15,25.2,25.1,25.2,5400.0,25.15,25.2,25.1,25.2,5400.0
2014-02-03 12:40:00,25.2,25.2,25.15,25.2,2500.0,25.2,25.2,25.15,25.2,2500.0
2014-02-03 12:45:00,25.16,25.16,25.02,25.07,1600.0,25.16,25.16,25.02,25.07,1600.0
2014-02-03 12:50:00,25.02,25.06,25.0,25.01,1700.0,25.02,25.06,25.0,25.01,1700.0
2014-02-03 12:55:00,25.0,25.04,24.88,24.89,13600.0,25.0,25.04,24.88,24.89,13600.0
2014-02-03 13:00:00,24.91,24.91,24.78,24.78,3700.0,24.91,24.91,24.78,24.78,3700.0
2014-02-03 13:05:00,24.77,24.81,24.7,24.73,5300.0,24.77,24.81,24.7,24.73,5300.0
2014-02-03 13:10:00,24.73,24.77,24.7,24.7,1800.0,24.73,24.77,24.7,24.7,1800.0
2014-02-03 13:15:00,24.7,24.73,24.61,24.62,3300.0,24.7,24.73,24.61,24.62,3300.0
2014-02-03 13:20:00,24.62,24.62,24.43,24.49,11200.0,24.62,24.62,24.43,24.49,11200.0
2014-02-03 13:25:00,24.49,24.5,24.45,24.5,8100.0,24.49,24.5,24.45,24.5,8100.0
2014-02-03 13:30:00,24.47,24.5,24.36,24.4,5100.0,24.47,24.5,24.36,24.4,5100.0
2014-02-03 13:35:00,24.42,24.47,24.38,24.46,5800.0,24.42,24.47,24.38,24.46,5800.0
2014-02-03 13:40:00,24.38,24.5,24.38,24.5,1200.0,24.38,24.5,24.38,24.5,1200.0
2014-02-03 13:45:00,24.5,24.5,24.31,24.31,3600.0,24.5,24.5,24.31,24.31,3600.0
2014-02-03 13:50:00,24.31,24.5,24.24,24.46,6700.0,24.31,24.5,24.24,24.46,6700.0
2014-02-03 13:55:00,24.45,24.45,24.37,24.42,3100.0,24.45,24.45,24.37,24.42,3100.0
2014-02-03 14:00:00,24.42,24.42,24.31,24.38,7300.0,24.42,24.42,24.31,24.38,7300.0
2014-02-03 14:05:00,24.37,24.47,24.32,24.35,8200.0,24.37,24.47,24.32,24.35,8200.0
2014-02-03 14:10:00,24.3,24.42,24.3,24.39,10600.0,24.3,24.42,24.3,24.39,10600.0
2014-02-03 14:15:00,24.39,24.47,24.39,24.44,14200.0,24.39,24.47,24.39,24.44,14200.0
2014-02-03 14:20:00,24.4,24.44,24.4,24.41,1500.0,24.4,24.44,24.4,24.41,1500.0
2014-02-03 14:25:00,24.41,24.43,24.3,24.35,8200.0,24.41,24.43,24.3,24.35,8200.0
2014-02-03 14:30:00,24.34,24.37,24.3,24.3,4000.0,24.34,24.37,24.3,24.3,4000.0
2014-02-03 14:35:00,24.3,24.3,24.1,24.24,12300.0,24.3,24.3,24.1,24.24,12300.0
2014-02-03 14:40:00,24.23,24.27,24.21,24.21,7700.0,24.23,24.27,24.21,24.21,7700.0
2014-02-03 14:45:00,24.17,24.21,24.1,24.18,6500.0,24.17,24.21,24.1,24.18,6500.0
2014-02-03 14:50:00,24.18,24.18,24.13,24.15,3000.0,24.18,24.18,24.13,24.15,3000.0
2014-02-03 14:55:00,24.1,24.22,24.09,24.18,10200.0,24.1,24.22,24.09,24.18,10200.0
2014-02-03 15:00:00,24.19,24.36,24.17,24.36,4800.0,24.19,24.36,24.17,24.36,4800.0
2014-02-03 15:05:00,24.36,24.43,24.25,24.43,12900.0,24.36,24.43,24.25,24.43,12900.0
2014-02-03 15:10:00,24.44,24.49,24.42,24.49,5400.0,24.44,24.49,24.42,24.49,5400.0
2014-02-03 15:15:00,24.48,24.56,24.48,24.53,16900.0,24.48,24.56,24.48,24.53,16900.0
2014-02-03 15:20:00,24.53,24.56,24.48,24.56,11500.0,24.53,24.56,24.48,24.56,11500.0
2014-02-03 15:25:00,24.58,24.6,24.56,24.56,6700.0,24.58,24.6,24.56,24.56,6700.0
2014-02-03 15:30:00,24.53,24.53,24.47,24.47,37700.0,24.53,24.53,24.47,24.47,37700.0
2014-02-03 15:35:00,24.48,24.54,24.48,24.5,11600.0,24.48,24.54,24.48,24.5,11600.0
2014-02-03 15:40:00,24.51,24.58,24.49,24.55,11400.0,24.51,24.58,24.49,24.55,11400.0
2014-02-03 15:45:00,24.56,24.56,24.48,24.48,11600.0,24.56,24.56,24.48,24.48,11600.0
2014-02-03 15:50:00,24.5,24.5,24.44,24.45,14500.0,24.5,24.5,24.44,24.45,14500.0
2014-02-03 15:55:00,24.45,24.47,24.42,24.47,31800.0,24.45,24.47,24.42,24.47,31800.0
2014-02-04 09:30:00,24.49,25.18,24.49,25.13,1300.0,24.49,25.18,24.49,25.13,1300.0
2014-02-04 09:35:00,25.11,25.11,24.89,24.94,1900.0,25.11,25.11,24.89,24.94,1900.0
2014-02-04 09:40:00,24.96,24.96,24.68,24.78,1500.0,24.96,24.96,24.68,24.78,1500.0
2014-02-04 09:45:00,24.77,24.8,24.72,24.75,1600.0,24.77,24.8,24.72,24.75,1600.0
2014-02-04 09:50:00,24.72,24.85,24.66,24.85,5700.0,24.72,24.85,24.66,24.85,5700.0
2014-02-04 09:55:00,24.9,25.13,24.9,25.0,5400.0,24.9,25.13,24.9,25.0,5400.0
2014-02-04 10:00:00,25.01,25.06,25.0,25.0,2600.0,25.01,25.06,25.0,25.0,2600.0
2014-02-04 10:05:00,24.97,24.98,24.91,24.91,1000.0,24.97,24.98,24.91,24.91,1000.0
2014-02-04 10:10:00,24.96,25.06,24.95,25.0,3000.0,24.96,25.06,24.95,25.0,3000.0
2014-02-04 10:15:00,25.0,25.03,24.99,25.02,3100.0,25.0,25.03,24.99,25.02,3100.0
2014-02-04 10:20:00,25.0,25.02,24.95,25.0,1200.0,25.0,25.02,24.95,25.0,1200.0
2014-02-04 10:25:00,24.96,25.01,24.95,25.0,2100.0,24.96,25.01,24.95,25.0,2100.0
2014-02-04 10:30:00,25.02,25.06,25.0,25.0,2800.0,25.02,25.06,25.0,25.0,2800.0
2014-02-04 10:35:00,25.0,25.03,24.98,25.0,1700.0,25.0,25.03,24.98,25.0,1700.0
2014-02-04 10:40:00,25.01,25.04,24.98,25.0,3800.0,25.01,25.04,24.98,25.0,3800.0
2014-02-04 10:45:00,24.96,25.02,24.96,24.99,1500.0,24.96,25.02,24.96,24.99,1500.0
2014-02-04 10:50:00,24.97,25.05,24.97,25.05,1200.0,24.97,25.05,24.97,25.05,1200.0
2014-02-04 10:55:00,25.02,25.04,25.0,25.0,2900.0,25.02,25.04,25.0,25.0,2900.0
2014-02-04 11:00:00,24.99,25.0,24.94,25.0,1100.0,24.99,25.0,24.94,25.0,1100.0
2014-02-04 11:05:00,25.02,25.03,24.99,25.02,1000.0,25.02,25.03,24.99,25.02,1000.0
2014-02-04 11:10:00,25.04,25.05,25.01,25.05,600.0,25.04,25.05,25.01,25.05,600.0
2014-02-04 11:15:00,25.07,25.07,25.04,25.04,1400.0,25.07,25.07,25.04,25.04,1400.0
2014-02-04 11:20:00,25.07,25.13,25.07,25.12,1400.0,25.07,25.13,25.07,25.12,1400.0
2014-02-04 11:25:00,25.14,25.2,25.1,25.15,1300.0,25.14,25.2,25.1,25.15,1300.0
2014-02-04 11:30:00,25.21,25.21,25.04,25.04,2800.0,25.21,25.21,25.04,25.04,2800.0
2014-02-04 11:35:00,25.07,25.07,25.03,25.03,800.0,25.07,25.07,25.03,25.03,800.0
2014-02-04 11:40:00,25.02,25.02,24.96,25.0,400.0,25.02,25.02,24.96,25.0,400.0
2014-02-04 11:45:00,24.99,25.0,24.95,25.0,600.0,24.99,25.0,24.95,25.0,600.0
2014-02-04 11:50:00,24.99,24.99,24.96,24.98,1200.0,24.99,24.99,24.96,24.98,1200.0
2014-02-04 11:55:00,24.95,24.95,24.88,24.88,600.0,24.95,24.95,24.88,24.88,600.0
2014-02-04 12:00:00,24.91,24.91,24.91,24.91,100.0,24.91,24.91,24.91,24.91,100.0
2014-02-04 12:05:00,24.91,24.91,24.89,24.9,1900.0,24.91,24.91,24.89,24.9,1900.0
2014-02-04 12:10:00,24.88,24.89,24.84,24.89,2000.0,24.88,24.89,24.84,24.89,2000.0
2014-02-04 12:15:00,24.89,24.91,24.89,24.9,800.0,24.89,24.91,24.89,24.9,800.0
2014-02-04 12:20:00,24.94,24.98,24.93,24.93,1800.0,24.94,24.98,24.93,24.93,1800.0
2014-02-04 12:25:00,24.95,24.95,24.86,24.9,1100.0,24.95,24.95,24.86,24.9,1100.0
2014-02-04 12:30:00,24.9,24.9,24.9,24.9,0.0,24.9,24.9,24.9,24.9,0.0
2014-02-04 12:35:00,24.89,24.89,24.86,24.89,500.0,24.89,24.89,24.86,24.89,500.0
2014-02-04 12:40:00,24.87,24.88,24.87,24.87,600.0,24.87,24.88,24.87,24.87,600.0
2014-02-04 12:45:00,24.89,24.92,24.89,24.9,2100.0,24.89,24.92,24.89,24.9,2100.0
2014-02-04 12:50:00,24.9,24.94,24.9,24.94,400.0,24.9,24.94,24.9,24.94,400.0
2014-02-04 12:55:00,24.94,24.94,24.9,24.9,1100.0,24.94,24.94,24.9,24.9,1100.0
2014-02-04 13:00:00,24.93,24.93,24.88,24.9,2300.0,24.93,24.93,24.88,24.9,2300.0
2014-02-04 13:05:00,24.91,24.93,24.9,24.93,1600.0,24.91,24.93,24.9,24.93,1600.0
2014-02-04 13:10:00,24.91,24.93,24.87,24.88,2100.0,24.91,24.93,24.87,24.88,2100.0
2014-02-04 13:15:00,24.85,24.85,24.85,24.85,100.0,24.85,24.85,24.85,24.85,100.0
2014-02-04 13:20:00,24.84,24.93,24.84,24.92,2900.0,24.84,24.93,24.84,24.92,2900.0
2014-02-04 13:25:00,24.96,24.97,24.95,24.97,300.0,24.96,24.97,24.95,24.97,300.0
2014-02-04 13:30:00,24.98,24.99,24.94,24.98,800.0,24.98,24.99,24.94,24.98,800.0
2014-02-04 13:35:00,24.95,24.99,24.92,24.94,3200.0,24.95,24.99,24.92,24.94,3200.0
2014-02-04 13:40:00,24.9,24.9,24.87,24.87,700.0,24.9,24.9,24.87,24.87,700.0
2014-02-04 13:45:00,24.84,24.86,24.81,24.86,1100.0,24.84,24.86,24.81,24.86,1100.0
2014-02-04 13:50:00,24.86,24.86,24.81,24.86,700.0,24.86,24.86,24.81,24.86,700.0
2014-02-04 13:55:00,24.85,24.86,24.82,24.86,1700.0,24.85,24.86,24.82,24.86,1700.0
2014-02-04 14:00:00,24.86,24.86,24.79,24.8,3100.0,24.86,24.86,24.79,24.8,3100.0
2014-02-04 14:05:00,24.79,24.82,24.79,24.82,2100.0,24.79,24.82,24.79,24.82,2100.0
2014-02-04 14:10:00,24.83,24.87,24.83,24.87,2400.0,24.83,24.87,24.83,24.87,2400.0
2014-02-04 14:15:00,24.87,24.87,24.87,24.87,800.0,24.87,24.87,24.87,24.87,800.0
2014-02-04 14:20:00,24.87,24.87,24.85,24.86,2900.0,24.87,24.87,24.85,24.86,2900.0
2014-02-04 14:25:00,24.86,24.86,24.85,24.86,3000.0,24.86,24.86,24.85,24.86,3000.0
2014-02-04 14:30:00,24.85,24.86,24.83,24.83,1700.0,24.85,24.86,24.83,24.83,1700.0
2014-02-04 14:35:00,24.83,24.84,24.81,24.82,1300.0,24.83,24.84,24.81,24.82,1300.0
2014-02-04 14:40:00,24.82,24.87,24.82,24.86,3200.0,24.82,24.87,24.82,24.86,3200.0
2014-02-04 14:45:00,24.87,24.87,24.85,24.86,3100.0,24.87,24.87,24.85,24.86,3100.0
2014-02-04 14:50:00,24.85,24.86,24.83,24.83,2400.0,24.85,24.86,24.83,24.83,2400.0
2014-02-04 14:55:00,24.83,24.84,24.81,24.81,1900.0,24.83,24.84,24.81,24.81,1900.0
2014-02-04 15:00:00,24.78,24.84,24.78,24.82,2800.0,24.78,24.84,24.78,24.82,2800.0
2014-02-04 15:05:00,24.81,24.87,24.81,24.85,1900.0,24.81,24.87,24.81,24.85,1900.0
2014-02-04 15:10:00,24.87,24.87,24.83,24.87,3100.0,24.87,24.87,24.83,24.87,3100.0
2014-02-04 15:15:00,24.86,24.86,24.79,24.8,4400.0,24.86,24.86,24.79,24.8,4400.0
2014-02-04 15:20:00,24.79,24.79,24.7,24.7,2700.0,24.79,24.79,24.7,24.7,2700.0
2014-02-04 15:25:00,24.7,24.71,24.62,24.62,5300.0,24.7,24.71,24.62,24.62,5300.0
2014-02-04 15:30:00,24.62,24.65,24.53,24.55,8400.0,24.62,24.65,24.53,24.55,8400.0
2014-02-04 15:35:00,24.58,24.63,24.57,24.63,4800.0,24.58,24.63,24.57,24.63,4800.0
2014-02-04 15:40:00,24.64,24.73,24.64,24.67,8300.0,24.64,24.73,24.64,24.67,8300.0
2014-02-04 15:45:00,24.68,24.69,24.63,24.65,3300.0,24.68,24.69,24.63,24.65,3300.0
2014-02-04 15:50:00,24.64,24.67,24.62,24.63,12300.0,24.64,24.67,24.62,24.63,12300.0
2014-02-04 15:55:00,24.64,24.65,24.62,24.64,8700.0,24.64,24.65,24.62,24.64,8700.0
2014-02-05 09:30:00,24.57,24.69,24.39,24.69,1100.0,24.57,24.69,24.39,24.69,1100.0
2014-02-05 09:35:00,24.4,24.4,24.4,24.4,100.0,24.4,24.4,24.4,24.4,100.0
2014-02-05 09:40:00,24.41,24.41,24.38,24.38,200.0,24.41,24.41,24.38,24.38,200.0
2014-02-05 09:45:00,24.37,24.37,24.08,24.21,15000.0,24.37,24.37,24.08,24.21,15000.0
2014-02-05 09:50:00,24.23,24.25,24.13,24.13,400.0,24.23,24.25,24.13,24.13,400.0
2014-02-05 09:55:00,24.16,24.19,24.05,24.17,1400.0,24.16,24.19,24.05,24.17,1400.0
2014-02-05 10:00:00,24.16,24.3,24.16,24.28,5300.0,24.16,24.3,24.16,24.28,5300.0
2014-02-05 10:05:00,24.26,24.3,24.21,24.23,1900.0,24.26,24.3,24.21,24.23,1900.0
2014-02-05 10:10:00,24.22,24.24,24.01,24.08,8400.0,24.22,24.24,24.01,24.08,8400.0
2014-02-05 10:15:00,24.08,24.1,24.01,24.1,1800.0,24.08,24.1,24.01,24.1,1800.0
2014-02-05 10:20:00,24.05,24.12,23.95,23.95,12400.0,24.05,24.12,23.95,23.95,12400.0
2014-02-05 10:25:00,23.88,24.06,23.88,24.03,4800.0,23.88,24.06,23.88,24.03,4800.0
2014-02-05 10:30:00,24.03,24.07,23.97,24.07,9300.0,24.03,24.07,23.97,24.07,9300.0
2014-02-05 10:35:00,24.04,24.1,24.04,24.08,2000.0,24.04,24.1,24.04,24.08,2000.0
2014-02-05 10:40:00,24.08,24.18,24.08,24.18,11500.0,24.08,24.18,24.08,24.18,11500.0
2014-02-05 10:45:00,24.19,24.19,24.05,24.1,3500.0,24.19,24.19,24.05,24.1,3500.0
2014-02-05 10:50:00,24.09,24.14,24.05,24.05,600.0,24.09,24.14,24.05,24.05,600.0
2014-02-05 10:55:00,24.14,24.14,24.07,24.1,1400.0,24.14,24.14,24.07,24.1,1400.0
2014-02-05 11:00:00,24.1,24.14,24.05,24.14,1900.0,24.1,24.14,24.05,24.14,1900.0
2014-02-05 11:05:00,24.12,24.13,24.03,24.05,3200.0,24.12,24.13,24.03,24.05,3200.0
2014-02-05 11:10:00,24.08,24.11,24.08,24.11,600.0,24.08,24.11,24.08,24.11,600.0
2014-02-05 11:15:00,24.11,24.17,24.11,24.16,2100.0,24.11,24.17,24.11,24.16,2100.0
2014-02-05 11:20:00,24.14,24.17,24.14,24.17,200.0,24.14,24.17,24.14,24.17,200.0
2014-02-05 11:25:00,24.17,24.21,24.17,24.21,600.0,24.17,24.21,24.17,24.21,600.0
2014-02-05 11:30:00,24.21,24.26,24.21,24.26,400.0,24.21,24.26,24.21,24.26,400.0
2014-02-05 11:35:00,24.25,24.36,24.25,24.28,3000.0,24.25,24.36,24.25,24.28,3000.0
2014-02-05 11:40:00,24.22,24.33,24.22,24.33,1500.0,24.22,24.33,24.22,24.33,1500.0
2014-02-05 11:45:00,24.3,24.3,24.24,24.3,5900.0,24.3,24.3,24.24,24.3,5900.0
2014-02-05 11:50:00,24.26,24.35,24.2,24.35,3600.0,24.26,24.35,24.2,24.35,3600.0
2014-02-05 11:55:00,24.35,24.36,24.29,24.31,2700.0,24.35,24.36,24.29,24.31,2700.0
2014-02-05 12:00:00,24.34,24.39,24.29,24.36,2400.0,24.34,24.39,24.29,24.36,2400.0
2014-02-05 12:05:00,24.36,24.36,24.29,24.29,1100.0,24.36,24.36,24.29,24.29,1100.0
2014-02-05 12:10:00,24.3,24.3,24.17,24.17,1600.0,24.3,24.3,24.17,24.17,1600.0
2014-02-05 12:15:00,24.17,24.23,24.17,24.17,1200.0,24.17,24.23,24.17,24.17,1200.0
2014-02-05 12:20:00,24.17,24.26,24.17,24.26,1800.0,24.17,24.26,24.17,24.26,1800.0
2014-02-05 12:25:00,24.2,24.2,24.15,24.18,400.0,24.2,24.2,24.15,24.18,400.0
2014-02-05 12:30:00,24.18,24.18,24.15,24.15,3100.0,24.18,24.18,24.15,24.15,3100.0
2014-02-05 12:35:00,24.13,24.14,24.1,24.1,1400.0,24.13,24.14,24.1,24.1,1400.0
2014-02-05 12:40:00,24.09,24.1,24.09,24.1,1000.0,24.09,24.1,24.09,24.1,1000.0
2014-02-05 12:45:00,24.09,24.11,24.09,24.1,800.0,24.09,24.11,24.09,24.1,800.0
2014-02-05 12:50:00,24.11,24.11,24.09,24.09,1300.0,24.11,24.11,24.09,24.09,1300.0
2014-02-05 12:55:00,24.09,24.19,24.09,24.19,2400.0,24.09,24.19,24.09,24.19,2400.0
2014-02-05 13:00:00,24.15,24.2,24.13,24.13,900.0,24.15,24.2,24.13,24.13,900.0
2014-02-05 13:05:00,24.15,24.19,24.15,24.17,700.0,24.15,24.19,24.15,24.17,700.0
2014-02-05 13:10:00,24.18,24.2,24.17,24.18,900.0,24.18,24.2,24.17,24.18,900.0
2014-02-05 13:15:00,24.16,24.17,24.16,24.17,500.0,24.16,24.17,24.16,24.17,500.0
2014-02-05 13:20:00,24.17,24.23,24.17,24.2,900.0,24.17,24.23,24.17,24.2,900.0
2014-02-05 13:25:00,24.18,24.18,24.17,24.17,300.0,24.18,24.18,24.17,24.17,300.0
2014-02-05 13:30:00,24.19,24.24,24.16,24.24,2200.0,24.19,24.24,24.16,24.24,2200.0
2014-02-05 13:35:00,24.2,24.21,24.18,24.21,1200.0,24.2,24.21,24.18,24.21,1200.0
2014-02-05 13:40:00,24.22,24.24,24.19,24.2,900.0,24.22,24.24,24.19,24.2,900.0
2014-02-05 13:45:00,24.2,24.21,24.13,24.13,1200.0,24.2,24.21,24.13,24.13,1200.0
2014-02-05 13:50:00,24.12,24.13,24.1,24.13,1700.0,24.12,24.13,24.1,24.13,1700.0
2014-02-05 13:55:00,24.13,24.13,24.07,24.07,300.0,24.13,24.13,24.07,24.07,300.0
2014-02-05 14:00:00,24.06,24.1,24.06,24.09,600.0,24.06,24.1,24.06,24.09,600.0
2014-02-05 14:05:00,24.11,24.11,24.09,24.1,1100.0,24.11,24.11,24.09,24.1,1100.0
2014-02-05 14:10:00,24.09,24.11,24.09,24.09,1800.0,24.09,24.11,24.09,24.09,1800.0
2014-02-05 14:15:00,24.09,24.11,24.09,24.1,2600.0,24.09,24.11,24.09,24.1,2600.0
2014-02-05 14:20:00,24.09,24.11,24.06,24.1,5900.0,24.09,24.11,24.06,24.1,5900.0
2014-02-05 14:25:00,24.12,24.12,24.08,24.12,500.0,24.12,24.12,24.08,24.12,500.0
2014-02-05 14:30:00,24.1,24.12,24.09,24.1,1000.0,24.1,24.12,24.09,24.1,1000.0
2014-02-05 14:35:00,24.09,24.12,24.09,24.09,800.0,24.09,24.12,24.09,24.09,800.0
2014-02-05 14:40:00,24.1,24.11,24.09,24.1,800.0,24.1,24.11,24.09,24.1,800.0
2014-02-05 14:45:00,24.1,24.11,24.09,24.1,1100.0,24.1,24.11,24.09,24.1,1100.0
2014-02-05 14:50:00,24.11,24.12,24.1,24.1,2000.0,24.11,24.12,24.1,24.1,2000.0
2014-02-05 14:55:00,24.11,24.11,24.09,24.1,900.0,24.11,24.11,24.09,24.1,900.0
2014-02-05 15:00:00,24.12,24.12,24.1,24.1,1200.0,24.12,24.12,24.1,24.1,1200.0
2014-02-05 15:05:00,24.1,24.1,24.08,24.1,1300.0,24.1,24.1,24.08,24.1,1300.0
2014-02-05 15:10:00,24.1,24.12,24.1,24.1,1000.0,24.1,24.12,24.1,24.1,1000.0
2014-02-05 15:15:00,24.1,24.13,24.1,24.1,3800.0,24.1,24.13,24.1,24.1,3800.0
2014-02-05 15:20:00,24.1,24.14,24.1,24.14,1500.0,24.1,24.14,24.1,24.14,1500.0
2014-02-05 15:25:00,24.12,24.15,24.12,24.15,3200.0,24.12,24.15,24.12,24.15,3200.0
2014-02-05 15:30:00,24.13,24.14,24.13,24.14,600.0,24.13,24.14,24.13,24.14,600.0
2014-02-05 15:35:00,24.11,24.14,24.11,24.14,3300.0,24.11,24.14,24.11,24.14,3300.0
2014-02-05 15:40:00,24.11,24.23,24.09,24.2,17100.0,24.11,24.23,24.09,24.2,17100.0
2014-02-05 15:45:00,24.2,24.26,24.16,24.26,6100.0,24.2,24.26,24.16,24.26,6100.0
2014-02-05 15:50:00,24.28,24.29,24.24,24.28,7900.0,24.28,24.29,24.24,24.28,7900.0
2014-02-05 15:55:00,24.27,24.3,24.24,24.28,14500.0,24.27,24.3,24.24,24.28,14500.0
2014-02-06 09:30:00,24.3,24.6,24.3,24.51,1000.0,24.3,24.6,24.3,24.51,1000.0
2014-02-06 09:35:00,24.52,24.52,24.51,24.51,300.0,24.52,24.52,24.51,24.51,300.0
2014-02-06 09:40:00,24.54,24.57,24.36,24.5,900.0,24.54,24.57,24.36,24.5,900.0
2014-02-06 09:45:00,24.46,24.46,24.37,24.37,300.0,24.46,24.46,24.37,24.37,300.0
2014-02-06 09:50:00,24.34,24.43,24.34,24.38,400.0,24.34,24.43,24.34,24.38,400.0
2014-02-06 09:55:00,24.28,24.45,24.28,24.3,13400.0,24.28,24.45,24.28,24.3,13400.0
2014-02-06 10:00:00,24.41,24.75,24.36,24.75,2100.0,24.41,24.75,24.36,24.75,2100.0
2014-02-06 10:05:00,24.76,24.88,24.76,24.85,2400.0,24.76,24.88,24.76,24.85,2400.0
2014-02-06 10:10:00,24.82,25.04,24.75,25.04,4000.0,24.82,25.04,24.75,25.04,4000.0
2014-02-06 10:15:00,24.97,25.04,24.91,25.04,12000.0,24.97,25.04,24.91,25.04,12000.0
2014-02-06 10:20:00,25.04,25.04,24.96,24.96,4200.0,25.04,25.04,24.96,24.96,4200.0
2014-02-06 10:25:00,25.0,25.01,24.96,25.0,2000.0,25.0,25.01,24.96,25.0,2000.0
2014-02-06 10:30:00,25.01,25.03,25.0,25.03,2500.0,25.01,25.03,25.0,25.03,2500.0
2014-02-06 10:35:00,25.04,25.18,25.02,25.18,1700.0,25.04,25.18,25.02,25.18,1700.0
2014-02-06 10:40:00,25.16,25.16,25.05,25.05,1300.0,25.16,25.16,25.05,25.05,1300.0
2014-02-06 10:45:00,25.05,25.07,24.87,24.87,10300.0,25.05,25.07,24.87,24.87,10300.0
2014-02-06 10:50:00,24.86,24.89,24.8,24.8,700.0,24.86,24.89,24.8,24.8,700.0
2014-02-06 10:55:00,24.82,24.82,24.65,24.75,4000.0,24.82,24.82,24.65,24.75,4000.0
2014-02-06 11:00:00,24.77,24.8,24.7,24.73,5400.0,24.77,24.8,24.7,24.73,5400.0
2014-02-06 11:05:00,24.74,24.76,24.73,24.75,500.0,24.74,24.76,24.73,24.75,500.0
2014-02-06 11:10:00,24.71,24.71,24.41,24.49,6600.0,24.71,24.71,24.41,24.49,6600.0
2014-02-06 11:15:00,24.5,24.56,24.5,24.56,300.0,24.5,24.56,24.5,24.56,300.0
2014-02-06 11:20:00,24.51,24.56,24.42,24.46,3200.0,24.51,24.56,24.42,24.46,3200.0
2014-02-06 11:25:00,24.5,24.5,24.46,24.5,1900.0,24.5,24.5,24.46,24.5,1900.0
2014-02-06 11:30:00,24.53,24.63,24.49,24.63,1800.0,24.53,24.63,24.49,24.63,1800.0
2014-02-06 11:35:00,24.55,24.56,24.5,24.5,1100.0,24.55,24.56,24.5,24.5,1100.0
2014-02-06 11:40:00,24.48,24.48,24.48,24.48,400.0,24.48,24.48,24.48,24.48,400.0
2014-02-06 11:45:00,24.48,24.5,24.42,24.5,2300.0,24.48,24.5,24.42,24.5,2300.0
2014-02-06 11:50:00,24.48,24.54,24.47,24.54,700.0,24.48,24.54,24.47,24.54,700.0
2014-02-06 11:55:00,24.51,24.51,24.47,24.47,2900.0,24.51,24.51,24.47,24.47,2900.0
2014-02-06 12:00:00,24.49,24.54,24.45,24.54,4900.0,24.49,24.54,24.45,24.54,4900.0
2014-02-06 12:05:00,24.57,24.62,24.57,24.61,1500.0,24.57,24.62,24.57,24.61,1500.0
2014-02-06 12:10:00,24.63,24.64,24.62,24.63,1000.0,24.63,24.64,24.62,24.63,1000.0
2014-02-06 12:15:00,24.64,24.64,24.63,24.63,700.0,24.64,24.64,24.63,24.63,700.0
2014-02-06 12:20:00,24.63,24.63,24.57,24.58,1000.0,24.63,24.63,24.57,24.58,1000.0
2014-02-06 12:25:00,24.56,24.59,24.51,24.51,400.0,24.56,24.59,24.51,24.51,400.0
2014-02-06 12:30:00,24.5,24.56,24.5,24.5,500.0,24.5,24.56,24.5,24.5,500.0
2014-02-06 12:35:00,24.56,24.56,24.46,24.5,1100.0,24.56,24.56,24.46,24.5,1100.0
2014-02-06 12:40:00,24.48,24.54,24.48,24.53,1300.0,24.48,24.54,24.48,24.53,1300.0
2014-02-06 12:45:00,24.58,24.58,24.53,24.53,400.0,24.58,24.58,24.53,24.53,400.0
2014-02-06 12:50:00,24.56,24.56,24.48,24.48,1400.0,24.56,24.56,24.48,24.48,1400.0
2014-02-06 12:55:00,24.48,24.5,24.48,24.48,600.0,24.48,24.5,24.48,24.48,600.0
2014-02-06 13:00:00,24.48,24.53,24.48,24.48,500.0,24.48,24.53,24.48,24.48,500.0
2014-02-06 13:05:00,24.53,24.53,24.45,24.5,1000.0,24.53,24.53,24.45,24.5,1000.0
2014-02-06 13:10:00,24.46,24.5,24.46,24.5,2000.0,24.46,24.5,24.46,24.5,2000.0
2014-02-06 13:15:00,24.48,24.5,24.47,24.49,2100.0,24.48,24.5,24.47,24.49,2100.0
2014-02-06 13:20:00,24.5,24.5,24.48,24.49,4900.0,24.5,24.5,24.48,24.49,4900.0
2014-02-06 13:25:00,24.5,24.53,24.49,24.5,3900.0,24.5,24.53,24.49,24.5,3900.0
2014-02-06 13:30:00,24.52,24.53,24.52,24.52,1100.0,24.52,24.53,24.52,24.52,1100.0
2014-02-06 13:35:00,24.53,24.53,24.49,24.5,3100.0,24.53,24.53,24.49,24.5,3100.0
2014-02-06 13:40:00,24.5,24.54,24.5,24.54,1800.0,24.5,24.54,24.5,24.54,1800.0
2014-02-06 13:45:00,24.54,24.62,24.54,24.62,1200.0,24.54,24.62,24.54,24.62,1200.0
2014-02-06 13:50:00,24.66,24.66,24.54,24.54,1500.0,24.66,24.66,24.54,24.54,1500.0
2014-02-06 13:55:00,24.5,24.54,24.47,24.49,1500.0,24.5,24.54,24.47,24.49,1500.0
2014-02-06 14:00:00,24.47,24.47,24.47,24.47,600.0,24.47,24.47,24.47,24.47,600.0
2014-02-06 14:05:00,24.47,24.47,24.47,24.47,400.0,24.47,24.47,24.47,24.47,400.0
2014-02-06 14:10:00,24.47,24.47,24.39,24.44,1900.0,24.47,24.47,24.39,24.44,1900.0
2014-02-06 14:15:00,24.44,24.44,24.39,24.44,1100.0,24.44,24.44,24.39,24.44,1100.0
2014-02-06 14:20:00,24.39,24.45,24.39,24.45,3000.0,24.39,24.45,24.39,24.45,3000.0
2014-02-06 14:25:00,24.52,24.56,24.52,24.56,500.0,24.52,24.56,24.52,24.56,500.0
2014-02-06 14:30:00,24.52,24.55,24.46,24.46,1000.0,24.52,24.55,24.46,24.46,1000.0
2014-02-06 14:35:00,24.46,24.5,24.4,24.5,2900.0,24.46,24.5,24.4,24.5,2900.0
2014-02-06 14:40:00,24.41,24.44,24.41,24.44,400.0,24.41,24.44,24.41,24.44,400.0
2014-02-06 14:45:00,24.44,24.44,24.34,24.34,1300.0,24.44,24.44,24.34,24.34,1300.0
2014-02-06 14:50:00,24.32,24.37,24.32,24.37,1000.0,24.32,24.37,24.32,24.37,1000.0
2014-02-06 14:55:00,24.37,24.37,24.32,24.37,1200.0,24.37,24.37,24.32,24.37,1200.0
2014-02-06 15:00:00,24.37,24.41,24.37,24.41,2500.0,24.37,24.41,24.37,24.41,2500.0
2014-02-06 15:05:00,24.4,24.43,24.39,24.41,800.0,24.4,24.43,24.39,24.41,800.0
2014-02-06 15:10:00,24.43,24.46,24.41,24.46,2000.0,24.43,24.46,24.41,24.46,2000.0
2014-02-06 15:15:00,24.48,24.54,24.48,24.49,5000.0,24.48,24.54,24.48,24.49,5000.0
2014-02-06 15:20:00,24.48,24.51,24.42,24.45,4500.0,24.48,24.51,24.42,24.45,4500.0
2014-02-06 15:25:00,24.42,24.47,24.42,24.47,900.0,24.42,24.47,24.42,24.47,900.0
2014-02-06 15:30:00,24.47,24.47,24.45,24.46,600.0,24.47,24.47,24.45,24.46,600.0
2014-02-06 15:35:00,24.46,24.46,24.44,24.46,2400.0,24.46,24.46,24.44,24.46,2400.0
2014-02-06 15:40:00,24.43,24.46,24.43,24.46,1700.0,24.43,24.46,24.43,24.46,1700.0
2014-02-06 15:45:00,24.46,24.5,24.43,24.5,15300.0,24.46,24.5,24.43,24.5,15300.0
2014-02-06 15:50:00,24.51,24.57,24.49,24.57,8700.0,24.51,24.57,24.49,24.57,8700.0
2014-02-06 15:55:00,24.55,24.57,24.5,24.51,9900.0,24.55,24.57,24.5,24.51,9900.0
2014-02-07 09:30:00,24.6,24.6,24.6,24.6,1200.0,24.6,24.6,24.6,24.6,1200.0
2014-02-07 09:35:00,24.63,24.96,24.63,24.95,5300.0,24.63,24.96,24.63,24.95,5300.0
2014-02-07 09:40:00,24.95,24.95,24.95,24.95,0.0,24.95,24.95,24.95,24.95,0.0
2014-02-07 09:45:00,25.02,25.02,24.92,25.0,2500.0,25.02,25.02,24.92,25.0,2500.0
2014-02-07 09:50:00,25.01,25.02,24.96,24.96,6200.0,25.01,25.02,24.96,24.96,6200.0
2014-02-07 09:55:00,25.01,25.01,24.96,24.96,2100.0,25.01,25.01,24.96,24.96,2100.0
2014-02-07 10:00:00,24.96,25.0,24.96,25.0,1200.0,24.96,25.0,24.96,25.0,1200.0
2014-02-07 10:05:00,25.03,25.03,24.96,24.99,2700.0,25.03,25.03,24.96,24.99,2700.0
2014-02-07 10:10:00,24.96,24.96,24.82,24.82,1200.0,24.96,24.96,24.82,24.82,1200.0
2014-02-07 10:15:00,24.8,24.82,24.71,24.79,2000.0,24.8,24.82,24.71,24.79,2000.0
2014-02-07 10:20:00,24.81,24.81,24.71,24.71,1200.0,24.81,24.81,24.71,24.71,1200.0
2014-02-07 10:25:00,24.71,24.71,24.63,24.67,600.0,24.71,24.71,24.63,24.67,600.0
2014-02-07 10:30:00,24.67,24.67,24.62,24.62,200.0,24.67,24.67,24.62,24.62,200.0
2014-02-07 10:35:00,24.67,24.67,24.61,24.66,600.0,24.67,24.67,24.61,24.66,600.0
2014-02-07 10:40:00,24.6,24.62,24.55,24.55,1200.0,24.6,24.62,24.55,24.55,1200.0
2014-02-07 10:45:00,24.54,24.54,24.53,24.53,900.0,24.54,24.54,24.53,24.53,900.0
2014-02-07 10:50:00,24.52,24.54,24.45,24.54,3100.0,24.52,24.54,24.45,24.54,3100.0
2014-02-07 10:55:00,24.59,24.67,24.59,24.67,2200.0,24.59,24.67,24.59,24.67,2200.0
2014-02-07 11:00:00,24.65,24.7,24.65,24.65,2500.0,24.65,24.7,24.65,24.65,2500.0
2014-02-07 11:05:00,24.69,24.69,24.69,24.69,300.0,24.69,24.69,24.69,24.69,300.0
2014-02-07 11:10:00,24.7,24.73,24.68,24.69,2400.0,24.7,24.73,24.68,24.69,2400.0
2014-02-07 11:15:00,24.68,24.73,24.68,24.73,400.0,24.68,24.73,24.68,24.73,400.0
2014-02-07 11:20:00,24.73,24.73,24.69,24.73,300.0,24.73,24.73,24.69,24.73,300.0
2014-02-07 11:25:00,24.68,24.73,24.67,24.68,1100.0,24.68,24.73,24.67,24.68,1100.0
2014-02-07 11:30:00,24.65,24.65,24.64,24.64,1100.0,24.65,24.65,24.64,24.64,1100.0
2014-02-07 11:35:00,24.68,24.69,24.48,24.53,3000.0,24.68,24.69,24.48,24.53,3000.0
2014-02-07 11:40:00,24.54,24.54,24.54,24.54,100.0,24.54,24.54,24.54,24.54,100.0
2014-02-07 11:45:00,24.54,24.56,24.5,24.56,500.0,24.54,24.56,24.5,24.56,500.0
2014-02-07 11:50:00,24.53,24.53,24.5,24.51,400.0,24.53,24.53,24.5,24.51,400.0
2014-02-07 11:55:00,24.49,24.56,24.49,24.49,300.0,24.49,24.56,24.49,24.49,300.0
2014-02-07 12:00:00,24.56,24.56,24.5,24.5,200.0,24.56,24.56,24.5,24.5,200.0
2014-02-07 12:05:00,24.52,24.53,24.48,24.48,600.0,24.52,24.53,24.48,24.48,600.0
2014-02-07 12:10:00,24.54,24.54,24.47,24.47,200.0,24.54,24.54,24.47,24.47,200.0
2014-02-07 12:15:00,24.48,24.48,24.48,24.48,100.0,24.48,24.48,24.48,24.48,100.0
2014-02-07 12:20:00,24.48,24.52,24.48,24.48,1400.0,24.48,24.52,24.48,24.48,1400.0
2014-02-07 12:25:00,24.54,24.54,24.54,24.54,100.0,24.54,24.54,24.54,24.54,100.0
2014-02-07 12:30:00,24.54,24.58,24.52,24.53,2000.0,24.54,24.58,24.52,24.53,2000.0
2014-02-07 12:35:00,24.53,24.53,24.53,24.53,0.0,24.53,24.53,24.53,24.53,0.0
2014-02-07 12:40:00,24.54,24.54,24.48,24.53,500.0,24.54,24.54,24.48,24.53,500.0
2014-02-07 12:45:00,24.46,24.51,24.46,24.46,1700.0,24.46,24.51,24.46,24.46,1700.0
2014-02-07 12:50:00,24.47,24.47,24.45,24.45,200.0,24.47,24.47,24.45,24.45,200.0
2014-02-07 12:55:00,24.5,24.51,24.4,24.43,9200.0,24.5,24.51,24.4,24.43,9200.0
2014-02-07 13:00:00,24.38,24.42,24.38,24.41,400.0,24.38,24.42,24.38,24.41,400.0
2014-02-07 13:05:00,24.38,24.38,24.38,24.38,100.0,24.38,24.38,24.38,24.38,100.0
2014-02-07 13:10:00,24.39,24.39,24.39,24.39,100.0,24.39,24.39,24.39,24.39,100.0
2014-02-07 13:15:00,24.39,24.39,24.39,24.39,300.0,24.39,24.39,24.39,24.39,300.0
2014-02-07 13:20:00,24.34,24.38,24.33,24.38,900.0,24.34,24.38,24.33,24.38,900.0
2014-02-07 13:25:00,24.34,24.38,24.34,24.38,300.0,24.34,24.38,24.34,24.38,300.0
2014-02-07 13:30:00,24.36,24.38,24.36,24.38,200.0,24.36,24.38,24.36,24.38,200.0
2014-02-07 13:35:00,24.33,24.38,24.33,24.38,2000.0,24.33,24.38,24.33,24.38,2000.0
2014-02-07 13:40:00,24.38,24.41,24.35,24.4,3200.0,24.38,24.41,24.35,24.4,3200.0
2014-02-07 13:45:00,24.36,24.41,24.36,24.41,200.0,24.36,24.41,24.36,24.41,200.0
2014-02-07 13:50:00,24.41,24.41,24.37,24.39,800.0,24.41,24.41,24.37,24.39,800.0
2014-02-07 13:55:00,24.37,24.37,24.37,24.37,400.0,24.37,24.37,24.37,24.37,400.0
2014-02-07 14:00:00,24.36,24.38,24.35,24.35,600.0,24.36,24.38,24.35,24.35,600.0
2014-02-07 14:05:00,24.35,24.38,24.35,24.38,500.0,24.35,24.38,24.35,24.38,500.0
2014-02-07 14:10:00,24.34,24.38,24.34,24.34,600.0,24.34,24.38,24.34,24.34,600.0
2014-02-07 14:15:00,24.33,24.33,24.32,24.32,600.0,24.33,24.33,24.32,24.32,600.0
2014-02-07 14:20:00,24.3,24.35,24.3,24.35,300.0,24.3,24.35,24.3,24.35,300.0
2014-02-07 14:25:00,24.31,24.31,24.3,24.3,300.0,24.31,24.31,24.3,24.3,300.0
2014-02-07 14:30:00,24.29,24.29,24.13,24.17,12000.0,24.29,24.29,24.13,24.17,12000.0
2014-02-07 14:35:00,24.17,24.18,24.14,24.18,1200.0,24.17,24.18,24.14,24.18,1200.0
2014-02-07 14:40:00,24.18,24.26,24.18,24.26,2100.0,24.18,24.26,24.18,24.26,2100.0
2014-02-07 14:45:00,24.27,24.34,24.27,24.3,3900.0,24.27,24.34,24.27,24.3,3900.0
2014-02-07 14:50:00,24.29,24.3,24.27,24.27,1000.0,24.29,24.3,24.27,24.27,1000.0
2014-02-07 14:55:00,24.27,24.36,24.27,24.36,500.0,24.27,24.36,24.27,24.36,500.0
2014-02-07 15:00:00,24.36,24.39,24.32,24.39,400.0,24.36,24.39,24.32,24.39,400.0
2014-02-07 15:05:00,24.39,24.39,24.34,24.35,1500.0,24.39,24.39,24.34,24.35,1500.0
2014-02-07 15:10:00,24.31,24.33,24.26,24.28,1700.0,24.31,24.33,24.26,24.28,1700.0
2014-02-07 15:15:00,24.26,24.31,24.26,24.3,800.0,24.26,24.31,24.26,24.3,800.0
2014-02-07 15:20:00,24.3,24.3,24.24,24.26,900.0,24.3,24.3,24.24,24.26,900.0
2014-02-07 15:25:00,24.28,24.3,24.26,24.28,2700.0,24.28,24.3,24.26,24.28,2700.0
2014-02-07 15:30:00,24.28,24.29,24.27,24.27,2300.0,24.28,24.29,24.27,24.27,2300.0
2014-02-07 15:35:00,24.27,24.27,24.23,24.24,3600.0,24.27,24.27,24.23,24.24,3600.0
2014-02-07 15:40:00,24.23,24.28,24.22,24.27,6300.0,24.23,24.28,24.22,24.27,6300.0
2014-02-07 15:45:00,24.28,24.43,24.28,24.43,9800.0,24.28,24.43,24.28,24.43,9800.0
2014-02-07 15:50:00,24.42,24.48,24.42,24.48,6900.0,24.42,24.48,24.42,24.48,6900.0
2014-02-07 15:55:00,24.48,24.48,24.45,24.47,10400.0,24.48,24.48,24.45,24.47,10400.0
2014-02-10 09:30:00,24.37,24.37,24.37,24.37,300.0,24.37,24.37,24.37,24.37,300.0
2014-02-10 09:35:00,24.37,24.37,24.37,24.37,0.0,24.37,24.37,24.37,24.37,0.0
2014-02-10 09:40:00,24.55,24.55,24.54,24.54,200.0,24.55,24.55,24.54,24.54,200.0
2014-02-10 09:45:00,24.5,24.5,24.41,24.47,1100.0,24.5,24.5,24.41,24.47,1100.0
2014-02-10 09:50:00,24.42,24.42,24.42,24.42,100.0,24.42,24.42,24.42,24.42,100.0
2014-02-10 09:55:00,24.41,24.41,24.41,24.41,200.0,24.41,24.41,24.41,24.41,200.0
2014-02-10 10:00:00,24.41,24.41,24.41,24.41,300.0,24.41,24.41,24.41,24.41,300.0
2014-02-10 10:05:00,24.41,24.41,24.41,24.41,200.0,24.41,24.41,24.41,24.41,200.0
2014-02-10 10:10:00,24.4,24.51,24.4,24.51,3200.0,24.4,24.51,24.4,24.51,3200.0
2014-02-10 10:15:00,24.5,24.5,24.48,24.49,1100.0,24.5,24.5,24.48,24.49,1100.0
2014-02-10 10:20:00,24.52,24.56,24.52,24.54,1200.0,24.52,24.56,24.52,24.54,1200.0
2014-02-10 10:25:00,24.54,24.54,24.54,24.54,100.0,24.54,24.54,24.54,24.54,100.0
2014-02-10 10:30:00,24.5,24.5,24.5,24.5,400.0,24.5,24.5,24.5,24.5,400.0
2014-02-10 10:35:00,24.48,24.54,24.48,24.5,2100.0,24.48,24.54,24.48,24.5,2100.0
2014-02-10 10:40:00,24.52,24.52,24.52,24.52,200.0,24.52,24.52,24.52,24.52,200.0
2014-02-10 10:45:00,24.54,24.68,24.54,24.65,11500.0,24.54,24.68,24.54,24.65,11500.0
2014-02-10 10:50:00,24.63,24.68,24.62,24.65,6900.0,24.63,24.68,24.62,24.65,6900.0
2014-02-10 10:55:00,24.65,24.68,24.65,24.68,1000.0,24.65,24.68,24.65,24.68,1000.0
2014-02-10 11:00:00,24.64,24.66,24.64,24.66,2100.0,24.64,24.66,24.64,24.66,2100.0
2014-02-10 11:05:00,24.65,24.72,24.63,24.72,9000.0,24.65,24.72,24.63,24.72,9000.0
2014-02-10 11:10:00,24.73,24.73,24.69,24.71,1000.0,24.73,24.73,24.69,24.71,1000.0
2014-02-10 11:15:00,24.72,24.73,24.72,24.73,600.0,24.72,24.73,24.72,24.73,600.0
2014-02-10 11:20:00,24.73,24.78,24.7,24.75,3500.0,24.73,24.78,24.7,24.75,3500.0
2014-02-10 11:25:00,24.84,24.91,24.81,24.87,1900.0,24.84,24.91,24.81,24.87,1900.0
2014-02-10 11:30:00,24.8,24.8,24.71,24.75,1500.0,24.8,24.8,24.71,24.75,1500.0
2014-02-10 11:35:00,24.75,24.8,24.74,24.76,12600.0,24.75,24.8,24.74,24.76,12600.0
2014-02-10 11:40:00,24.79,24.79,24.75,24.75,900.0,24.79,24.79,24.75,24.75,900.0
2014-02-10 11:45:00,24.79,24.79,24.75,24.75,1300.0,24.79,24.79,24.75,24.75,1300.0
2014-02-10 11:50:00,24.75,24.86,24.72,24.86,5200.0,24.75,24.86,24.72,24.86,5200.0
2014-02-10 11:55:00,24.85,24.92,24.85,24.87,2200.0,24.85,24.92,24.85,24.87,2200.0
2014-02-10 12:00:00,24.84,24.84,24.8,24.8,1800.0,24.84,24.84,24.8,24.8,1800.0
2014-02-10 12:05:00,24.83,24.84,24.83,24.84,800.0,24.83,24.84,24.83,24.84,800.0
2014-02-10 12:10:00,24.85,24.85,24.76,24.85,3300.0,24.85,24.85,24.76,24.85,3300.0
2014-02-10 12:15:00,24.8,24.8,24.8,24.8,300.0,24.8,24.8,24.8,24.8,300.0
2014-02-10 12:20:00,24.8,24.8,24.8,24.8,800.0,24.8,24.8,24.8,24.8,800.0
2014-02-10 12:25:00,24.8,24.82,24.78,24.82,2400.0,24.8,24.82,24.78,24.82,2400.0
2014-02-10 12:30:00,24.82,24.85,24.82,24.83,900.0,24.82,24.85,24.82,24.83,900.0
2014-02-10 12:35:00,24.86,25.03,24.86,24.97,9500.0,24.86,25.03,24.86,24.97,9500.0
2014-02-10 12:40:00,24.93,24.96,24.93,24.94,900.0,24.93,24.96,24.93,24.94,900.0
2014-02-10 12:45:00,24.94,24.94,24.93,24.93,1300.0,24.94,24.94,24.93,24.93,1300.0
2014-02-10 12:50:00,24.93,25.0,24.93,24.98,2400.0,24.93,25.0,24.93,24.98,2400.0
2014-02-10 12:55:00,24.98,25.01,24.98,24.98,600.0,24.98,25.01,24.98,24.98,600.0
2014-02-10 13:00:00,25.01,25.01,24.95,24.98,700.0,25.01,25.01,24.95,24.98,700.0
2014-02-10 13:05:00,24.95,24.95,24.94,24.95,1200.0,24.95,24.95,24.94,24.95,1200.0
2014-02-10 13:10:00,24.95,24.95,24.92,24.94,600.0,24.95,24.95,24.92,24.94,600.0
2014-02-10 13:15:00,24.94,24.94,24.9,24.91,1500.0,24.94,24.94,24.9,24.91,1500.0
2014-02-10 13:20:00,24.88,24.88,24.88,24.88,100.0,24.88,24.88,24.88,24.88,100.0
2014-02-10 13:25:00,24.85,24.86,24.81,24.85,1700.0,24.85,24.86,24.81,24.85,1700.0
2014-02-10 13:30:00,24.85,24.85,24.85,24.85,900.0,24.85,24.85,24.85,24.85,900.0
2014-02-10 13:35:00,24.85,24.85,24.85,24.85,800.0,24.85,24.85,24.85,24.85,800.0
2014-02-10 13:40:00,24.85,24.97,24.85,24.97,2800.0,24.85,24.97,24.85,24.97,2800.0
2014-02-10 13:45:00,24.94,24.95,24.92,24.95,5100.0,24.94,24.95,24.92,24.95,5100.0
2014-02-10 13:50:00,24.95,24.97,24.93,24.95,5500.0,24.95,24.97,24.93,24.95,5500.0
2014-02-10 13:55:00,24.94,24.97,24.94,24.97,300.0,24.94,24.97,24.94,24.97,300.0
2014-02-10 14:00:00,24.95,24.96,24.93,24.96,3600.0,24.95,24.96,24.93,24.96,3600.0
2014-02-10 14:05:00,24.94,24.94,24.91,24.94,700.0,24.94,24.94,24.91,24.94,700.0
2014-02-10 14:10:00,24.94,25.0,24.93,24.97,3500.0,24.94,25.0,24.93,24.97,3500.0
2014-02-10 14:15:00,24.97,24.97,24.97,24.97,0.0,24.97,24.97,24.97,24.97,0.0
2014-02-10 14:20:00,24.93,24.95,24.91,24.95,1400.0,24.93,24.95,24.91,24.95,1400.0
2014-02-10 14:25:00,24.91,24.91,24.84,24.87,1800.0,24.91,24.91,24.84,24.87,1800.0
2014-02-10 14:30:00,24.75,24.95,24.75,24.95,4000.0,24.75,24.95,24.75,24.95,4000.0
2014-02-10 14:35:00,24.96,24.96,24.85,24.85,2800.0,24.96,24.96,24.85,24.85,2800.0
2014-02-10 14:40:00,24.86,24.93,24.78,24.81,4900.0,24.86,24.93,24.78,24.81,4900.0
2014-02-10 14:45:00,24.8,24.8,24.78,24.8,1100.0,24.8,24.8,24.78,24.8,1100.0
2014-02-10 14:50:00,24.8,24.8,24.78,24.8,2700.0,24.8,24.8,24.78,24.8,2700.0
2014-02-10 14:55:00,24.8,24.81,24.77,24.81,700.0,24.8,24.81,24.77,24.81,700.0
2014-02-10 15:00:00,24.8,24.8,24.77,24.8,500.0,24.8,24.8,24.77,24.8,500.0
2014-02-10 15:05:00,24.79,24.86,24.77,24.85,2500.0,24.79,24.86,24.77,24.85,2500.0
2014-02-10 15:10:00,24.85,24.91,24.84,24.88,2500.0,24.85,24.91,24.84,24.88,2500.0
2014-02-10 15:15:00,24.84,24.86,24.83,24.85,3600.0,24.84,24.86,24.83,24.85,3600.0
2014-02-10 15:20:00,24.89,24.89,24.89,24.89,500.0,24.89,24.89,24.89,24.89,500.0
2014-02-10 15:25:00,24.85,24.88,24.84,24.84,700.0,24.85,24.88,24.84,24.84,700.0
2014-02-10 15:30:00,24.89,24.89,24.85,24.85,300.0,24.89,24.89,24.85,24.85,300.0
2014-02-10 15:35:00,24.85,24.88,24.84,24.88,600.0,24.85,24.88,24.84,24.88,600.0
2014-02-10 15:40:00,24.88,24.95,24.88,24.95,12400.0,24.88,24.95,24.88,24.95,12400.0
2014-02-10 15:45:00,24.95,25.03,24.95,25.01,8600.0,24.95,25.03,24.95,25.01,8600.0
2014-02-10 15:50:00,25.01,25.01,25.0,25.0,3100.0,25.01,25.01,25.0,25.0,3100.0
2014-02-10 15:55:00,25.0,25.27,25.0,25.13,85200.0,25.0,25.27,25.0,25.13,85200.0
2014-02-11 09:30:00,26.96,27.15,26.95,26.98,45800.0,26.96,27.15,26.95,26.98,45800.0
2014-02-11 09:35:00,27.0,27.01,26.79,26.8,29800.0,27.0,27.01,26.79,26.8,29800.0
2014-02-11 09:40:00,26.81,26.85,26.71,26.71,9700.0,26.81,26.85,26.71,26.71,9700.0
2014-02-11 09:45:00,26.74,26.75,26.52,26.52,18300.0,26.74,26.75,26.52,26.52,18300.0
2014-02-11 09:50:00,26.51,26.51,26.41,26.42,14000.0,26.51,26.51,26.41,26.42,14000.0
2014-02-11 09:55:00,26.42,26.46,26.17,26.23,10800.0,26.42,26.46,26.17,26.23,10800.0
2014-02-11 10:00:00,26.22,26.37,26.17,26.23,26200.0,26.22,26.37,26.17,26.23,26200.0
2014-02-11 10:05:00,26.22,26.42,26.21,26.36,5300.0,26.22,26.42,26.21,26.36,5300.0
2014-02-11 10:10:00,26.37,26.37,26.26,26.31,6800.0,26.37,26.37,26.26,26.31,6800.0
2014-02-11 10:15:00,26.25,26.4,26.25,26.4,7300.0,26.25,26.4,26.25,26.4,7300.0
2014-02-11 10:20:00,26.43,26.49,26.43,26.47,7200.0,26.43,26.49,26.43,26.47,7200.0
2014-02-11 10:25:00,26.46,26.52,26.39,26.52,6700.0,26.46,26.52,26.39,26.52,6700.0
2014-02-11 10:30:00,26.46,26.5,26.38,26.41,3000.0,26.46,26.5,26.38,26.41,3000.0
2014-02-11 10:35:00,26.39,26.44,26.35,26.38,2600.0,26.39,26.44,26.35,26.38,2600.0
2014-02-11 10:40:00,26.34,26.34,26.29,26.29,3000.0,26.34,26.34,26.29,26.29,3000.0
2014-02-11 10:45:00,26.26,26.27,26.11,26.15,6100.0,26.26,26.27,26.11,26.15,6100.0
2014-02-11 10:50:00,26.15,26.18,26.09,26.14,3700.0,26.15,26.18,26.09,26.14,3700.0
2014-02-11 10:55:00,26.11,26.18,26.11,26.17,4700.0,26.11,26.18,26.11,26.17,4700.0
2014-02-11 11:00:00,26.17,26.28,26.14,26.27,14500.0,26.17,26.28,26.14,26.27,14500.0
2014-02-11 11:05:00,26.27,26.32,26.25,26.32,1700.0,26.27,26.32,26.25,26.32,1700.0
2014-02-11 11:10:00,26.33,26.49,26.33,26.43,1900.0,26.33,26.49,26.33,26.43,1900.0
2014-02-11 11:15:00,26.49,26.57,26.42,26.45,6600.0,26.49,26.57,26.42,26.45,6600.0
2014-02-11 11:20:00,26.47,26.53,26.46,26.5,3500.0,26.47,26.53,26.46,26.5,3500.0
2014-02-11 11:25:00,26.53,26.68,26.48,26.68,23400.0,26.53,26.68,26.48,26.68,23400.0
2014-02-11 11:30:00,26.67,26.68,26.62,26.68,6000.0,26.67,26.68,26.62,26.68,6000.0
2014-02-11 11:35:00,26.68,26.74,26.65,26.68,6700.0,26.68,26.74,26.65,26.68,6700.0
2014-02-11 11:40:00,26.69,26.9,26.69,26.79,9300.0,26.69,26.9,26.69,26.79,9300.0
2014-02-11 11:45:00,26.81,26.84,26.75,26.75,4200.0,26.81,26.84,26.75,26.75,4200.0
2014-02-11 11:50:00,26.76,26.76,26.7,26.71,1000.0,26.76,26.76,26.7,26.71,1000.0
2014-02-11 11:55:00,26.7,26.74,26.7,26.74,2200.0,26.7,26.74,26.7,26.74,2200.0
2014-02-11 12:00:00,26.74,26.83,26.72,26.83,2100.0,26.74,26.83,26.72,26.83,2100.0
2014-02-11 12:05:00,26.83,26.83,26.8,26.82,400.0,26.83,26.83,26.8,26.82,400.0
2014-02-11 12:10:00,26.81,26.82,26.78,26.78,1100.0,26.81,26.82,26.78,26.78,1100.0
2014-02-11 12:15:00,26.8,26.8,26.61,26.72,9100.0,26.8,26.8,26.61,26.72,9100.0
2014-02-11 12:20:00,26.7,26.72,26.6,26.6,2100.0,26.7,26.72,26.6,26.6,2100.0
2014-02-11 12:25:00,26.67,26.73,26.66,26.73,2900.0,26.67,26.73,26.66,26.73,2900.0
2014-02-11 12:30:00,26.71,26.71,26.68,26.69,1100.0,26.71,26.71,26.68,26.69,1100.0
2014-02-11 12:35:00,26.69,26.7,26.62,26.62,4000.0,26.69,26.7,26.62,26.62,4000.0
2014-02-11 12:40:00,26.69,26.69,26.62,26.68,1700.0,26.69,26.69,26.62,26.68,1700.0
2014-02-11 12:45:00,26.67,26.71,26.65,26.71,3200.0,26.67,26.71,26.65,26.71,3200.0
2014-02-11 12:50:00,26.7,26.71,26.65,26.66,4100.0,26.7,26.71,26.65,26.66,4100.0
2014-02-11 12:55:00,26.67,26.7,26.67,26.68,2900.0,26.67,26.7,26.67,26.68,2900.0
2014-02-11 13:00:00,26.64,26.69,26.63,26.65,1800.0,26.64,26.69,26.63,26.65,1800.0
2014-02-11 13:05:00,26.65,26.69,26.61,26.69,5300.0,26.65,26.69,26.61,26.69,5300.0
2014-02-11 13:10:00,26.69,26.69,26.57,26.63,2900.0,26.69,26.69,26.57,26.63,2900.0
2014-02-11 13:15:00,26.61,26.61,26.48,26.51,4400.0,26.61,26.61,26.48,26.51,4400.0
2014-02-11 13:20:00,26.5,26.54,26.49,26.54,1900.0,26.5,26.54,26.49,26.54,1900.0
2014-02-11 13:25:00,26.59,26.66,26.59,26.6,2400.0,26.59,26.66,26.59,26.6,2400.0
2014-02-11 13:30:00,26.63,26.71,26.6,26.7,7800.0,26.63,26.71,26.6,26.7,7800.0
2014-02-11 13:35:00,26.74,26.85,26.74,26.79,6200.0,26.74,26.85,26.74,26.79,6200.0
2014-02-11 13:40:00,26.79,26.8,26.74,26.75,7700.0,26.79,26.8,26.74,26.75,7700.0
2014-02-11 13:45:00,26.8,26.8,26.74,26.78,2400.0,26.8,26.8,26.74,26.78,2400.0
2014-02-11 13:50:00,26.78,26.78,26.75,26.76,1700.0,26.78,26.78,26.75,26.76,1700.0
2014-02-11 13:55:00,26.77,26.77,26.7,26.7,5800.0,26.77,26.77,26.7,26.7,5800.0
2014-02-11 14:00:00,26.7,26.75,26.68,26.73,6100.0,26.7,26.75,26.68,26.73,6100.0
2014-02-11 14:05:00,26.73,26.73,26.59,26.66,4400.0,26.73,26.73,26.59,26.66,4400.0
2014-02-11 14:10:00,26.61,26.76,26.61,26.7,5700.0,26.61,26.76,26.61,26.7,5700.0
2014-02-11 14:15:00,26.7,26.71,26.68,26.7,5300.0,26.7,26.71,26.68,26.7,5300.0
2014-02-11 14:20:00,26.7,26.73,26.7,26.71,4000.0,26.7,26.73,26.7,26.71,4000.0
2014-02-11 14:25:00,26.72,26.73,26.72,26.72,1100.0,26.72,26.73,26.72,26.72,1100.0
2014-02-11 14:30:00,26.73,26.8,26.71,26.74,6900.0,26.73,26.8,26.71,26.74,6900.0
2014-02-11 14:35:00,26.74,26.76,26.72,26.74,5000.0,26.74,26.76,26.72,26.74,5000.0
2014-02-11 14:40:00,26.74,26.94,26.73,26.86,18600.0,26.74,26.94,26.73,26.86,18600.0
2014-02-11 14:45:00,26.86,26.87,26.8,26.82,4700.0,26.86,26.87,26.8,26.82,4700.0
2014-02-11 14:50:00,26.82,26.82,26.78,26.78,12200.0,26.82,26.82,26.78,26.78,12200.0
2014-02-11 14:55:00,26.77,26.79,26.73,26.74,3400.0,26.77,26.79,26.73,26.74,3400.0
2014-02-11 15:00:00,26.74,26.8,26.72,26.77,9000.0,26.74,26.8,26.72,26.77,9000.0
2014-02-11 15:05:00,26.77,26.83,26.77,26.77,7700.0,26.77,26.83,26.77,26.77,7700.0
2014-02-11 15:10:00,26.76,26.81,26.7,26.79,7900.0,26.76,26.81,26.7,26.79,7900.0
2014-02-11 15:15:00,26.79,26.8,26.78,26.79,3400.0,26.79,26.8,26.78,26.79,3400.0
2014-02-11 15:20:00,26.79,26.79,26.65,26.7,13500.0,26.79,26.79,26.65,26.7,13500.0
2014-02-11 15:25:00,26.69,26.75,26.67,26.73,7100.0,26.69,26.75,26.67,26.73,7100.0
2014-02-11 15:30:00,26.72,26.73,26.67,26.69,10400.0,26.72,26.73,26.67,26.69,10400.0
2014-02-11 15:35:00,26.69,26.73,26.67,26.71,12700.0,26.69,26.73,26.67,26.71,12700.0
2014-02-11 15:40:00,26.71,26.71,26.66,26.7,18100.0,26.71,26.71,26.66,26.7,18100.0
2014-02-11 15:45:00,26.7,26.71,26.7,26.7,17400.0,26.7,26.71,26.7,26.7,17400.0
2014-02-11 15:50:00,26.71,26.71,26.7,26.7,13600.0,26.71,26.71,26.7,26.7,13600.0
2014-02-11 15:55:00,26.7,26.71,26.65,26.66,31300.0,26.7,26.71,26.65,26.66,31300.0
2014-02-12 09:30:00,26.71,26.71,26.45,26.45,800.0,26.71,26.71,26.45,26.45,800.0
2014-02-12 09:35:00,26.66,26.77,26.66,26.77,5000.0,26.66,26.77,26.66,26.77,5000.0
2014-02-12 09:40:00,26.78,26.79,26.75,26.76,4400.0,26.78,26.79,26.75,26.76,4400.0
2014-02-12 09:45:00,26.8,26.89,26.7,26.83,19400.0,26.8,26.89,26.7,26.83,19400.0
2014-02-12 09:50:00,26.89,26.89,26.83,26.83,7200.0,26.89,26.89,26.83,26.83,7200.0
2014-02-12 09:55:00,26.85,26.92,26.8,26.92,21600.0,26.85,26.92,26.8,26.92,21600.0
2014-02-12 10:00:00,26.88,26.95,26.85,26.94,2200.0,26.88,26.95,26.85,26.94,2200.0
2014-02-12 10:05:00,26.94,26.94,26.79,26.86,21100.0,26.94,26.94,26.79,26.86,21100.0
2014-02-12 10:10:00,26.88,26.93,26.87,26.89,1500.0,26.88,26.93,26.87,26.89,1500.0
2014-02-12 10:15:00,26.93,26.93,26.85,26.85,3800.0,26.93,26.93,26.85,26.85,3800.0
2014-02-12 10:20:00,26.9,26.9,26.78,26.78,2100.0,26.9,26.9,26.78,26.78,2100.0
2014-02-12 10:25:00,26.85,26.92,26.81,26.92,1600.0,26.85,26.92,26.81,26.92,1600.0
2014-02-12 10:30:00,26.89,26.89,26.81,26.89,1800.0,26.89,26.89,26.81,26.89,1800.0
2014-02-12 10:35:00,26.88,26.95,26.82,26.95,11900.0,26.88,26.95,26.82,26.95,11900.0
2014-02-12 10:40:00,26.98,27.04,26.97,27.01,7200.0,26.98,27.04,26.97,27.01,7200.0
2014-02-12 10:45:00,27.0,27.08,26.96,27.08,2900.0,27.0,27.08,26.96,27.08,2900.0
2014-02-12 10:50:00,27.02,27.08,26.98,26.98,2900.0,27.02,27.08,26.98,26.98,2900.0
2014-02-12 10:55:00,26.96,27.0,26.96,27.0,2800.0,26.96,27.0,26.96,27.0,2800.0
2014-02-12 11:00:00,27.0,27.0,26.92,26.98,700.0,27.0,27.0,26.92,26.98,700.0
2014-02-12 11:05:00,26.99,26.99,26.98,26.98,300.0,26.99,26.99,26.98,26.98,300.0
2014-02-12 11:10:00,26.99,27.02,26.96,27.0,5800.0,26.99,27.02,26.96,27.0,5800.0
2014-02-12 11:15:00,27.0,27.0,27.0,27.0,300.0,27.0,27.0,27.0,27.0,300.0
2014-02-12 11:20:00,27.0,27.0,26.96,27.0,400.0,27.0,27.0,26.96,27.0,400.0
2014-02-12 11:25:00,27.0,27.0,26.96,26.99,1000.0,27.0,27.0,26.96,26.99,1000.0
2014-02-12 11:30:00,27.0,27.03,27.0,27.0,8900.0,27.0,27.03,27.0,27.0,8900.0
2014-02-12 11:35:00,27.01,27.01,27.0,27.0,1300.0,27.01,27.01,27.0,27.0,1300.0
2014-02-12 11:40:00,26.96,26.96,26.96,26.96,100.0,26.96,26.96,26.96,26.96,100.0
2014-02-12 11:45:00,26.97,26.97,26.92,26.92,900.0,26.97,26.97,26.92,26.92,900.0
2014-02-12 11:50:00,26.99,26.99,26.95,26.99,300.0,26.99,26.99,26.95,26.99,300.0
2014-02-12 11:55:00,26.99,27.0,26.99,27.0,600.0,26.99,27.0,26.99,27.0,600.0
2014-02-12 12:00:00,27.04,27.06,27.04,27.05,2000.0,27.04,27.06,27.04,27.05,2000.0
2014-02-12 12:05:00,27.08,27.08,27.05,27.05,1500.0,27.08,27.08,27.05,27.05,1500.0
2014-02-12 12:10:00,27.05,27.05,27.05,27.05,300.0,27.05,27.05,27.05,27.05,300.0
2014-02-12 12:15:00,27.05,27.05,27.05,27.05,600.0,27.05,27.05,27.05,27.05,600.0
2014-02-12 12:20:00,27.05,27.05,27.05,27.05,900.0,27.05,27.05,27.05,27.05,900.0
2014-02-12 12:25:00,27.05,27.05,27.05,27.05,400.0,27.05,27.05,27.05,27.05,400.0
2014-02-12 12:30:00,27.05,27.07,27.05,27.05,300.0,27.05,27.07,27.05,27.05,300.0
2014-02-12 12:35:00,27.05,27.05,27.05,27.05,1000.0,27.05,27.05,27.05,27.05,1000.0
2014-02-12 12:40:00,27.05,27.05,27.05,27.05,300.0,27.05,27.05,27.05,27.05,300.0
2014-02-12 12:45:00,27.05,27.05,27.05,27.05,1100.0,27.05,27.05,27.05,27.05,1100.0
2014-02-12 12:50:00,27.05,27.07,27.05,27.05,1100.0,27.05,27.07,27.05,27.05,1100.0
2014-02-12 12:55:00,27.08,27.12,27.08,27.09,900.0,27.08,27.12,27.08,27.09,900.0
2014-02-12 13:00:00,27.05,27.05,27.05,27.05,200.0,27.05,27.05,27.05,27.05,200.0
2014-02-12 13:05:00,27.05,27.05,27.05,27.05,200.0,27.05,27.05,27.05,27.05,200.0
2014-02-12 13:10:00,27.06,27.06,27.06,27.06,100.0,27.06,27.06,27.06,27.06,100.0
2014-02-12 13:15:00,27.05,27.05,26.96,26.96,28900.0,27.05,27.05,26.96,26.96,28900.0
2014-02-12 13:20:00,27.0,27.0,26.94,27.0,20900.0,27.0,27.0,26.94,27.0,20900.0
2014-02-12 13:25:00,27.0,27.0,26.94,26.97,5300.0,27.0,27.0,26.94,26.97,5300.0
2014-02-12 13:30:00,26.97,27.0,26.96,27.0,1400.0,26.97,27.0,26.96,27.0,1400.0
2014-02-12 13:35:00,27.0,27.01,26.95,26.95,2500.0,27.0,27.01,26.95,26.95,2500.0
2014-02-12 13:40:00,26.95,27.0,26.89,26.95,7000.0,26.95,27.0,26.89,26.95,7000.0
2014-02-12 13:45:00,27.0,27.02,27.0,27.0,600.0,27.0,27.02,27.0,27.0,600.0
2014-02-12 13:50:00,27.0,27.0,26.95,26.96,800.0,27.0,27.0,26.95,26.96,800.0
2014-02-12 13:55:00,26.96,27.0,26.96,27.0,1200.0,26.96,27.0,26.96,27.0,1200.0
2014-02-12 14:00:00,27.0,27.0,27.0,27.0,15500.0,27.0,27.0,27.0,27.0,15500.0
2014-02-12 14:05:00,26.97,26.97,26.94,26.97,1100.0,26.97,26.97,26.94,26.97,1100.0
2014-02-12 14:10:00,26.96,26.96,26.95,26.96,1000.0,26.96,26.96,26.95,26.96,1000.0
2014-02-12 14:15:00,26.96,26.96,26.96,26.96,700.0,26.96,26.96,26.96,26.96,700.0
2014-02-12 14:20:00,26.95,26.95,26.92,26.92,5900.0,26.95,26.95,26.92,26.92,5900.0
2014-02-12 14:25:00,26.92,26.92,26.74,26.74,2900.0,26.92,26.92,26.74,26.74,2900.0
2014-02-12 14:30:00,26.73,26.76,26.7,26.75,9000.0,26.73,26.76,26.7,26.75,9000.0
2014-02-12 14:35:00,26.77,26.89,26.77,26.89,3200.0,26.77,26.89,26.77,26.89,3200.0
2014-02-12 14:40:00,26.8,27.01,26.8,26.96,6500.0,26.8,27.01,26.8,26.96,6500.0
2014-02-12 14:45:00,26.97,26.97,26.86,26.93,12700.0,26.97,26.97,26.86,26.93,12700.0
2014-02-12 14:50:00,26.95,27.03,26.91,27.02,28500.0,26.95,27.03,26.91,27.02,28500.0
2014-02-12 14:55:00,27.0,27.0,27.0,27.0,200.0,27.0,27.0,27.0,27.0,200.0
2014-02-12 15:00:00,27.0,27.05,26.99,27.0,9400.0,27.0,27.05,26.99,27.0,9400.0
2014-02-12 15:05:00,27.0,27.0,26.95,26.95,1400.0,27.0,27.0,26.95,26.95,1400.0
2014-02-12 15:10:00,26.95,26.95,26.89,26.91,700.0,26.95,26.95,26.89,26.91,700.0
2014-02-12 15:15:00,26.91,26.91,26.86,26.88,2800.0,26.91,26.91,26.86,26.88,2800.0
2014-02-12 15:20:00,26.88,26.91,26.84,26.9,1400.0,26.88,26.91,26.84,26.9,1400.0
2014-02-12 15:25:00,26.9,26.9,26.84,26.84,3300.0,26.9,26.9,26.84,26.84,3300.0
2014-02-12 15:30:00,26.88,26.94,26.87,26.87,4200.0,26.88,26.94,26.87,26.87,4200.0
2014-02-12 15:35:00,26.9,26.94,26.88,26.89,2700.0,26.9,26.94,26.88,26.89,2700.0
2014-02-12 15:40:00,26.89,26.89,26.84,26.84,1000.0,26.89,26.89,26.84,26.84,1000.0
2014-02-12 15:45:00,26.89,26.89,26.84,26.85,2400.0,26.89,26.89,26.84,26.85,2400.0
2014-02-12 15:50:00,26.86,26.88,26.84,26.85,6100.0,26.86,26.88,26.84,26.85,6100.0
2014-02-12 15:55:00,26.86,26.95,26.86,26.95,8600.0,26.86,26.95,26.86,26.95,8600.0
2014-02-13 09:30:00,26.86,26.98,26.86,26.98,1500.0,26.86,26.98,26.86,26.98,1500.0
2014-02-13 09:35:00,26.79,26.99,26.77,26.87,47800.0,26.79,26.99,26.77,26.87,47800.0
2014-02-13 09:40:00,26.87,27.52,26.81,27.52,6900.0,26.87,27.52,26.81,27.52,6900.0
2014-02-13 09:45:00,27.52,27.61,27.41,27.55,4300.0,27.52,27.61,27.41,27.55,4300.0
2014-02-13 09:50:00,27.51,27.51,27.15,27.15,3400.0,27.51,27.51,27.15,27.15,3400.0
2014-02-13 09:55:00,27.11,27.11,26.9,26.98,6000.0,27.11,27.11,26.9,26.98,6000.0
2014-02-13 10:00:00,26.98,27.01,26.96,27.0,2400.0,26.98,27.01,26.96,27.0,2400.0
2014-02-13 10:05:00,27.0,27.0,27.0,27.0,1000.0,27.0,27.0,27.0,27.0,1000.0
2014-02-13 10:10:00,27.0,27.03,27.0,27.03,1100.0,27.0,27.03,27.0,27.03,1100.0
2014-02-13 10:15:00,27.0,27.09,27.0,27.06,2700.0,27.0,27.09,27.0,27.06,2700.0
2014-02-13 10:20:00,27.09,27.09,27.05,27.05,500.0,27.09,27.09,27.05,27.05,500.0
2014-02-13 10:25:00,27.04,27.08,27.0,27.0,4000.0,27.04,27.08,27.0,27.0,4000.0
2014-02-13 10:30:00,27.0,27.0,27.0,27.0,900.0,27.0,27.0,27.0,27.0,900.0
2014-02-13 10:35:00,27.0,27.05,27.0,27.05,2200.0,27.0,27.05,27.0,27.05,2200.0
2014-02-13 10:40:00,27.05,27.15,27.05,27.15,2000.0,27.05,27.15,27.05,27.15,2000.0
2014-02-13 10:45:00,27.2,27.26,27.16,27.25,2200.0,27.2,27.26,27.16,27.25,2200.0
2014-02-13 10:50:00,27.26,27.32,27.21,27.3,8100.0,27.26,27.32,27.21,27.3,8100.0
2014-02-13 10:55:00,27.3,27.3,27.18,27.26,1800.0,27.3,27.3,27.18,27.26,1800.0
2014-02-13 11:00:00,27.26,27.3,27.23,27.26,2900.0,27.26,27.3,27.23,27.26,2900.0
2014-02-13 11:05:00,27.26,27.26,27.24,27.24,400.0,27.26,27.26,27.24,27.24,400.0
2014-02-13 11:10:00,27.24,27.26,27.24,27.26,400.0,27.24,27.26,27.24,27.26,400.0
2014-02-13 11:15:00,27.26,27.26,27.26,27.26,0.0,27.26,27.26,27.26,27.26,0.0
2014-02-13 11:20:00,27.26,27.26,27.26,27.26,0.0,27.26,27.26,27.26,27.26,0.0
2014-02-13 11:25:00,27.26,27.26,27.25,27.25,500.0,27.26,27.26,27.25,27.25,500.0
2014-02-13 11:30:00,27.24,27.24,27.16,27.18,1200.0,27.24,27.24,27.16,27.18,1200.0
2014-02-13 11:35:00,27.18,27.18,27.18,27.18,0.0,27.18,27.18,27.18,27.18,0.0
2014-02-13 11:40:00,27.18,27.18,27.18,27.18,0.0,27.18,27.18,27.18,27.18,0.0
2014-02-13 11:45:00,27.18,27.24,27.18,27.24,1000.0,27.18,27.24,27.18,27.24,1000.0
2014-02-13 11:50:00,27.24,27.24,27.24,27.24,0.0,27.24,27.24,27.24,27.24,0.0
2014-02-13 11:55:00,27.24,27.24,27.11,27.18,1500.0,27.24,27.24,27.11,27.18,1500.0
2014-02-13 12:00:00,27.27,27.27,27.17,27.18,1100.0,27.27,27.27,27.17,27.18,1100.0
2014-02-13 12:05:00,27.18,27.18,27.18,27.18,0.0,27.18,27.18,27.18,27.18,0.0
2014-02-13 12:10:00,27.24,27.26,27.2,27.2,300.0,27.24,27.26,27.2,27.2,300.0
2014-02-13 12:15:00,27.24,27.24,27.24,27.24,100.0,27.24,27.24,27.24,27.24,100.0
2014-02-13 12:20:00,27.21,27.21,27.21,27.21,200.0,27.21,27.21,27.21,27.21,200.0
2014-02-13 12:25:00,27.19,27.21,27.15,27.21,1400.0,27.19,27.21,27.15,27.21,1400.0
2014-02-13 12:30:00,27.22,27.25,27.2,27.25,900.0,27.22,27.25,27.2,27.25,900.0
2014-02-13 12:35:00,27.25,27.25,27.25,27.25,0.0,27.25,27.25,27.25,27.25,0.0
2014-02-13 12:40:00,27.25,27.28,27.21,27.21,1100.0,27.25,27.28,27.21,27.21,1100.0
2014-02-13 12:45:00,27.21,27.21,27.21,27.21,0.0,27.21,27.21,27.21,27.21,0.0
2014-02-13 12:50:00,27.24,27.25,27.24,27.25,200.0,27.24,27.25,27.24,27.25,200.0
2014-02-13 12:55:00,27.27,27.27,27.19,27.21,1600.0,27.27,27.27,27.19,27.21,1600.0
2014-02-13 13:00:00,27.21,27.21,27.21,27.21,0.0,27.21,27.21,27.21,27.21,0.0
2014-02-13 13:05:00,27.21,27.23,27.21,27.22,1400.0,27.21,27.23,27.21,27.22,1400.0
2014-02-13 13:10:00,27.31,27.31,27.24,27.24,500.0,27.31,27.31,27.24,27.24,500.0
2014-02-13 13:15:00,27.26,27.26,27.26,27.26,200.0,27.26,27.26,27.26,27.26,200.0
2014-02-13 13:20:00,27.26,27.26,27.26,27.26,200.0,27.26,27.26,27.26,27.26,200.0
2014-02-13 13:25:00,27.27,27.27,27.24,27.24,300.0,27.27,27.27,27.24,27.24,300.0
2014-02-13 13:30:00,27.21,27.24,27.21,27.22,1800.0,27.21,27.24,27.21,27.22,1800.0
2014-02-13 13:35:00,27.2,27.21,27.2,27.21,500.0,27.2,27.21,27.2,27.21,500.0
2014-02-13 13:40:00,27.21,27.21,27.21,27.21,100.0,27.21,27.21,27.21,27.21,100.0
2014-02-13 13:45:00,27.26,27.26,27.24,27.24,500.0,27.26,27.26,27.24,27.24,500.0
2014-02-13 13:50:00,27.26,27.26,27.22,27.22,2000.0,27.26,27.26,27.22,27.22,2000.0
2014-02-13 13:55:00,27.22,27.28,27.22,27.28,15400.0,27.22,27.28,27.22,27.28,15400.0
2014-02-13 14:00:00,27.24,27.27,27.24,27.27,1000.0,27.24,27.27,27.24,27.27,1000.0
2014-02-13 14:05:00,27.25,27.27,27.25,27.27,1300.0,27.25,27.27,27.25,27.27,1300.0
2014-02-13 14:10:00,27.27,27.27,27.27,27.27,0.0,27.27,27.27,27.27,27.27,0.0
2014-02-13 14:15:00,27.27,27.28,27.24,27.24,900.0,27.27,27.28,27.24,27.24,900.0
2014-02-13 14:20:00,27.21,27.24,27.21,27.22,4500.0,27.21,27.24,27.21,27.22,4500.0
2014-02-13 14:25:00,27.25,27.25,27.2,27.23,1600.0,27.25,27.25,27.2,27.23,1600.0
2014-02-13 14:30:00,27.16,27.21,27.16,27.21,1200.0,27.16,27.21,27.16,27.21,1200.0
2014-02-13 14:35:00,27.23,27.26,27.23,27.26,10800.0,27.23,27.26,27.23,27.26,10800.0
2014-02-13 14:40:00,27.24,27.24,27.23,27.23,6000.0,27.24,27.24,27.23,27.23,6000.0
2014-02-13 14:45:00,27.22,27.24,27.2,27.21,2900.0,27.22,27.24,27.2,27.21,2900.0
2014-02-13 14:50:00,27.22,27.25,27.2,27.25,5700.0,27.22,27.25,27.2,27.25,5700.0
2014-02-13 14:55:00,27.2,27.22,27.2,27.22,300.0,27.2,27.22,27.2,27.22,300.0
2014-02-13 15:00:00,27.2,27.21,27.18,27.18,1400.0,27.2,27.21,27.18,27.18,1400.0
2014-02-13 15:05:00,27.17,27.17,27.16,27.16,400.0,27.17,27.17,27.16,27.16,400.0
2014-02-13 15:10:00,27.13,27.2,27.13,27.2,1900.0,27.13,27.2,27.13,27.2,1900.0
2014-02-13 15:15:00,27.17,27.2,27.17,27.17,300.0,27.17,27.2,27.17,27.17,300.0
2014-02-13 15:20:00,27.2,27.2,27.15,27.15,7200.0,27.2,27.2,27.15,27.15,7200.0
2014-02-13 15:25:00,27.14,27.17,27.13,27.14,1400.0,27.14,27.17,27.13,27.14,1400.0
2014-02-13 15:30:00,27.14,27.17,27.14,27.17,1400.0,27.14,27.17,27.14,27.17,1400.0
2014-02-13 15:35:00,27.15,27.16,27.15,27.16,200.0,27.15,27.16,27.15,27.16,200.0
2014-02-13 15:40:00,27.15,27.2,27.15,27.16,3200.0,27.15,27.2,27.15,27.16,3200.0
2014-02-13 15:45:00,27.18,27.2,27.15,27.15,3800.0,27.18,27.2,27.15,27.15,3800.0
2014-02-13 15:50:00,27.16,27.17,27.13,27.13,10900.0,27.16,27.17,27.13,27.13,10900.0
2014-02-13 15:55:00,27.13,27.2,27.03,27.04,41200.0,27.13,27.2,27.03,27.04,41200.0
2014-02-14 09:30:00,26.88,27.0,26.87,26.96,12000.0,26.88,27.0,26.87,26.96,12000.0
2014-02-14 09:35:00,27.0,27.04,26.91,27.02,8700.0,27.0,27.04,26.91,27.02,8700.0
2014-02-14 09:40:00,26.94,27.08,26.93,27.08,5500.0,26.94,27.08,26.93,27.08,5500.0
2014-02-14 09:45:00,27.06,27.11,27.06,27.08,300.0,27.06,27.11,27.06,27.08,300.0
2014-02-14 09:50:00,26.91,27.08,26.87,27.0,124600.0,26.91,27.08,26.87,27.0,124600.0
2014-02-14 09:55:00,27.06,27.07,26.97,27.04,9500.0,27.06,27.07,26.97,27.04,9500.0
2014-02-14 10:00:00,27.1,27.1,26.99,27.06,5500.0,27.1,27.1,26.99,27.06,5500.0
2014-02-14 10:05:00,27.05,27.11,27.03,27.07,3500.0,27.05,27.11,27.03,27.07,3500.0
2014-02-14 10:10:00,27.11,27.34,27.1,27.24,3800.0,27.11,27.34,27.1,27.24,3800.0
2014-02-14 10:15:00,27.19,27.21,27.19,27.21,400.0,27.19,27.21,27.19,27.21,400.0
2014-02-14 10:20:00,27.19,27.2,26.95,26.99,2900.0,27.19,27.2,26.95,26.99,2900.0
2014-02-14 10:25:00,26.95,27.05,26.95,27.05,6600.0,26.95,27.05,26.95,27.05,6600.0
2014-02-14 10:30:00,27.05,27.05,27.01,27.01,500.0,27.05,27.05,27.01,27.01,500.0
2014-02-14 10:35:00,26.98,27.01,26.97,27.0,3000.0,26.98,27.01,26.97,27.0,3000.0
2014-02-14 10:40:00,26.99,27.02,26.98,27.02,3100.0,26.99,27.02,26.98,27.02,3100.0
2014-02-14 10:45:00,27.0,27.01,26.98,26.99,6900.0,27.0,27.01,26.98,26.99,6900.0
2014-02-14 10:50:00,26.93,26.94,26.92,26.94,700.0,26.93,26.94,26.92,26.94,700.0
2014-02-14 10:55:00,26.92,26.94,26.87,26.87,6300.0,26.92,26.94,26.87,26.87,6300.0
2014-02-14 11:00:00,26.88,26.96,26.86,26.94,5700.0,26.88,26.96,26.86,26.94,5700.0
2014-02-14 11:05:00,26.94,26.97,26.94,26.97,400.0,26.94,26.97,26.94,26.97,400.0
2014-02-14 11:10:00,26.95,26.97,26.95,26.95,5900.0,26.95,26.97,26.95,26.95,5900.0
2014-02-14 11:15:00,26.95,27.0,26.95,26.99,1900.0,26.95,27.0,26.95,26.99,1900.0
2014-02-14 11:20:00,27.0,27.0,26.93,26.98,1500.0,27.0,27.0,26.93,26.98,1500.0
2014-02-14 11:25:00,26.96,26.96,26.93,26.96,1200.0,26.96,26.96,26.93,26.96,1200.0
2014-02-14 11:30:00,26.95,26.95,26.91,26.91,1100.0,26.95,26.95,26.91,26.91,1100.0
2014-02-14 11:35:00,26.91,26.91,26.83,26.83,1200.0,26.91,26.91,26.83,26.83,1200.0
2014-02-14 11:40:00,26.85,26.94,26.84,26.94,3600.0,26.85,26.94,26.84,26.94,3600.0
2014-02-14 11:45:00,26.89,26.89,26.85,26.85,1900.0,26.89,26.89,26.85,26.85,1900.0
2014-02-14 11:50:00,26.85,26.85,26.82,26.85,10600.0,26.85,26.85,26.82,26.85,10600.0
2014-02-14 11:55:00,26.82,26.88,26.82,26.85,900.0,26.82,26.88,26.82,26.85,900.0
2014-02-14 12:00:00,26.82,26.87,26.82,26.87,2400.0,26.82,26.87,26.82,26.87,2400.0
2014-02-14 12:05:00,26.87,26.87,26.83,26.85,2000.0,26.87,26.87,26.83,26.85,2000.0
2014-02-14 12:10:00,26.85,26.86,26.83,26.86,1400.0,26.85,26.86,26.83,26.86,1400.0
2014-02-14 12:15:00,26.83,26.85,26.81,26.81,3800.0,26.83,26.85,26.81,26.81,3800.0
2014-02-14 12:20:00,26.79,26.8,26.75,26.77,3600.0,26.79,26.8,26.75,26.77,3600.0
2014-02-14 12:25:00,26.76,26.76,26.75,26.76,900.0,26.76,26.76,26.75,26.76,900.0
2014-02-14 12:30:00,26.75,26.82,26.74,26.82,4700.0,26.75,26.82,26.74,26.82,4700.0
2014-02-14 12:35:00,26.8,26.82,26.79,26.79,800.0,26.8,26.82,26.79,26.79,800.0
2014-02-14 12:40:00,26.81,26.93,26.8,26.93,5500.0,26.81,26.93,26.8,26.93,5500.0
2014-02-14 12:45:00,26.86,26.86,26.85,26.85,600.0,26.86,26.86,26.85,26.85,600.0
2014-02-14 12:50:00,26.84,26.91,26.84,26.91,2600.0,26.84,26.91,26.84,26.91,2600.0
2014-02-14 12:55:00,26.91,26.91,26.85,26.91,1900.0,26.91,26.91,26.85,26.91,1900.0
2014-02-14 13:00:00,26.91,26.91,26.91,26.91,700.0,26.91,26.91,26.91,26.91,700.0
2014-02-14 13:05:00,26.91,26.91,26.83,26.83,2700.0,26.91,26.91,26.83,26.83,2700.0
2014-02-14 13:10:00,26.83,26.83,26.8,26.8,1800.0,26.83,26.83,26.8,26.8,1800.0
2014-02-14 13:15:00,26.79,26.8,26.76,26.8,1100.0,26.79,26.8,26.76,26.8,1100.0
2014-02-14 13:20:00,26.78,26.8,26.78,26.8,1500.0,26.78,26.8,26.78,26.8,1500.0
2014-02-14 13:25:00,26.79,26.79,26.76,26.77,4200.0,26.79,26.79,26.76,26.77,4200.0
2014-02-14 13:30:00,26.78,26.78,26.74,26.77,1500.0,26.78,26.78,26.74,26.77,1500.0
2014-02-14 13:35:00,26.77,26.77,26.75,26.76,3100.0,26.77,26.77,26.75,26.76,3100.0
2014-02-14 13:40:00,26.76,26.85,26.76,26.83,3600.0,26.76,26.85,26.76,26.83,3600.0
2014-02-14 13:45:00,26.82,26.82,26.82,26.82,400.0,26.82,26.82,26.82,26.82,400.0
2014-02-14 13:50:00,26.8,26.84,26.77,26.77,1700.0,26.8,26.84,26.77,26.77,1700.0
2014-02-14 13:55:00,26.79,26.79,26.74,26.74,1100.0,26.79,26.79,26.74,26.74,1100.0
2014-02-14 14:00:00,26.77,26.77,26.7,26.73,6800.0,26.77,26.77,26.7,26.73,6800.0
2014-02-14 14:05:00,26.7,26.7,26.65,26.65,2000.0,26.7,26.7,26.65,26.65,2000.0
2014-02-14 14:10:00,26.65,26.68,26.59,26.59,1200.0,26.65,26.68,26.59,26.59,1200.0
2014-02-14 14:15:00,26.59,26.59,26.54,26.54,1300.0,26.59,26.59,26.54,26.54,1300.0
2014-02-14 14:20:00,26.56,26.56,26.47,26.47,2500.0,26.56,26.56,26.47,26.47,2500.0
2014-02-14 14:25:00,26.46,26.49,26.35,26.35,2500.0,26.46,26.49,26.35,26.35,2500.0
2014-02-14 14:30:00,26.34,26.4,26.34,26.35,3400.0,26.34,26.4,26.34,26.35,3400.0
2014-02-14 14:35:00,26.39,26.4,26.29,26.38,6200.0,26.39,26.4,26.29,26.38,6200.0
2014-02-14 14:40:00,26.35,26.46,26.34,26.4,7000.0,26.35,26.46,26.34,26.4,7000.0
2014-02-14 14:45:00,26.4,26.41,26.4,26.4,900.0,26.4,26.41,26.4,26.4,900.0
2014-02-14 14:50:00,26.41,26.41,26.34,26.34,2000.0,26.41,26.41,26.34,26.34,2000.0
2014-02-14 14:55:00,26.37,26.37,26.34,26.35,400.0,26.37,26.37,26.34,26.35,400.0
2014-02-14 15:00:00,26.33,26.34,26.3,26.3,2400.0,26.33,26.34,26.3,26.3,2400.0
2014-02-14 15:05:00,26.29,26.31,26.21,26.22,3500.0,26.29,26.31,26.21,26.22,3500.0
2014-02-14 15:10:00,26.22,26.23,26.22,26.22,600.0,26.22,26.23,26.22,26.22,600.0
2014-02-14 15:15:00,26.2,26.2,26.13,26.14,2800.0,26.2,26.2,26.13,26.14,2800.0
2014-02-14 15:20:00,26.13,26.25,26.13,26.25,7700.0,26.13,26.25,26.13,26.25,7700.0
2014-02-14 15:25:00,26.25,26.25,26.24,26.24,1900.0,26.25,26.25,26.24,26.24,1900.0
2014-02-14 15:30:00,26.24,26.38,26.24,26.37,4600.0,26.24,26.38,26.24,26.37,4600.0
2014-02-14 15:35:00,26.37,26.48,26.36,26.45,8100.0,26.37,26.48,26.36,26.45,8100.0
2014-02-14 15:40:00,26.45,26.48,26.44,26.46,6400.0,26.45,26.48,26.44,26.46,6400.0
2014-02-14 15:45:00,26.46,26.46,26.42,26.42,7500.0,26.46,26.46,26.42,26.42,7500.0
2014-02-14 15:50:00,26.43,26.52,26.41,26.43,7500.0,26.43,26.52,26.41,26.43,7500.0
2014-02-14 15:55:00,26.41,26.41,26.35,26.36,8400.0,26.41,26.41,26.35,26.36,8400.0
2014-02-18 09:30:00,26.25,26.25,26.03,26.03,2200.0,26.25,26.25,26.03,26.03,2200.0
2014-02-18 09:35:00,26.14,26.17,26.12,26.17,3100.0,26.14,26.17,26.12,26.17,3100.0
2014-02-18 09:40:00,26.11,26.12,26.11,26.12,500.0,26.11,26.12,26.11,26.12,500.0
2014-02-18 09:45:00,26.18,26.23,26.17,26.17,2000.0,26.18,26.23,26.17,26.17,2000.0
2014-02-18 09:50:00,26.17,26.17,26.12,26.14,1200.0,26.17,26.17,26.12,26.14,1200.0
2014-02-18 09:55:00,26.11,26.15,26.05,26.11,5700.0,26.11,26.15,26.05,26.11,5700.0
2014-02-18 10:00:00,26.18,26.18,26.1,26.14,1000.0,26.18,26.18,26.1,26.14,1000.0
2014-02-18 10:05:00,26.14,26.16,26.1,26.1,5200.0,26.14,26.16,26.1,26.1,5200.0
2014-02-18 10:10:00,26.15,26.15,26.1,26.14,700.0,26.15,26.15,26.1,26.14,700.0
2014-02-18 10:15:00,26.1,26.11,26.03,26.08,7700.0,26.1,26.11,26.03,26.08,7700.0
2014-02-18 10:20:00,26.03,26.11,25.99,26.11,6300.0,26.03,26.11,25.99,26.11,6300.0
2014-02-18 10:25:00,26.11,26.13,26.07,26.09,2000.0,26.11,26.13,26.07,26.09,2000.0
2014-02-18 10:30:00,26.06,26.13,25.99,26.12,4900.0,26.06,26.13,25.99,26.12,4900.0
2014-02-18 10:35:00,26.16,26.16,26.04,26.07,2600.0,26.16,26.16,26.04,26.07,2600.0
2014-02-18 10:40:00,26.09,26.19,26.09,26.19,1800.0,26.09,26.19,26.09,26.19,1800.0
2014-02-18 10:45:00,26.11,26.14,26.08,26.14,1400.0,26.11,26.14,26.08,26.14,1400.0
2014-02-18 10:50:00,26.09,26.12,26.05,26.12,2600.0,26.09,26.12,26.05,26.12,2600.0
2014-02-18 10:55:00,26.11,26.15,26.07,26.15,5500.0,26.11,26.15,26.07,26.15,5500.0
2014-02-18 11:00:00,26.07,26.07,26.05,26.05,500.0,26.07,26.07,26.05,26.05,500.0
2014-02-18 11:05:00,26.08,26.09,26.05,26.05,1000.0,26.08,26.09,26.05,26.05,1000.0
2014-02-18 11:10:00,26.09,26.1,26.07,26.1,2700.0,26.09,26.1,26.07,26.1,2700.0
2014-02-18 11:15:00,26.07,26.07,26.07,26.07,200.0,26.07,26.07,26.07,26.07,200.0
2014-02-18 11:20:00,26.1,26.1,26.07,26.09,3300.0,26.1,26.1,26.07,26.09,3300.0
2014-02-18 11:25:00,26.09,26.09,26.08,26.09,1500.0,26.09,26.09,26.08,26.09,1500.0
2014-02-18 11:30:00,26.1,26.11,26.08,26.09,1300.0,26.1,26.11,26.08,26.09,1300.0
2014-02-18 11:35:00,26.07,26.12,26.07,26.11,4500.0,26.07,26.12,26.07,26.11,4500.0
2014-02-18 11:40:00,26.08,26.08,26.08,26.08,100.0,26.08,26.08,26.08,26.08,100.0
2014-02-18 11:45:00,26.09,26.1,25.91,25.91,2300.0,26.09,26.1,25.91,25.91,2300.0
2014-02-18 11:50:00,25.88,25.93,25.88,25.93,1300.0,25.88,25.93,25.88,25.93,1300.0
2014-02-18 11:55:00,25.9,25.9,25.78,25.89,4900.0,25.9,25.9,25.78,25.89,4900.0
2014-02-18 12:00:00,25.94,25.97,25.94,25.97,500.0,25.94,25.97,25.94,25.97,500.0
2014-02-18 12:05:00,26.01,26.01,25.96,25.96,900.0,26.01,26.01,25.96,25.96,900.0
2014-02-18 12:10:00,25.95,25.95,25.92,25.92,1200.0,25.95,25.95,25.92,25.92,1200.0
2014-02-18 12:15:00,25.94,25.94,25.91,25.91,1600.0,25.94,25.94,25.91,25.91,1600.0
2014-02-18 12:20:00,25.9,25.94,25.9,25.92,4200.0,25.9,25.94,25.9,25.92,4200.0
2014-02-18 12:25:00,25.93,25.93,25.93,25.93,800.0,25.93,25.93,25.93,25.93,800.0
2014-02-18 12:30:00,25.98,26.06,25.98,26.06,600.0,25.98,26.06,25.98,26.06,600.0
2014-02-18 12:35:00,26.0,26.05,25.99,26.01,1100.0,26.0,26.05,25.99,26.01,1100.0
2014-02-18 12:40:00,26.01,26.03,25.97,26.01,1600.0,26.01,26.03,25.97,26.01,1600.0
2014-02-18 12:45:00,25.97,25.99,25.95,25.98,1500.0,25.97,25.99,25.95,25.98,1500.0
2014-02-18 12:50:00,25.97,26.06,25.97,26.06,1500.0,25.97,26.06,25.97,26.06,1500.0
2014-02-18 12:55:00,26.06,26.06,26.06,26.06,100.0,26.06,26.06,26.06,26.06,100.0
2014-02-18 13:00:00,26.03,26.03,25.95,25.95,5200.0,26.03,26.03,25.95,25.95,5200.0
2014-02-18 13:05:00,25.95,26.05,25.95,26.05,1900.0,25.95,26.05,25.95,26.05,1900.0
2014-02-18 13:10:00,26.0,26.05,25.97,26.0,4000.0,26.0,26.05,25.97,26.0,4000.0
2014-02-18 13:15:00,25.96,25.97,25.91,25.94,2500.0,25.96,25.97,25.91,25.94,2500.0
2014-02-18 13:20:00,25.9,25.96,25.9,25.91,1600.0,25.9,25.96,25.9,25.91,1600.0
2014-02-18 13:25:00,25.95,26.09,25.95,26.09,2300.0,25.95,26.09,25.95,26.09,2300.0
2014-02-18 13:30:00,26.09,26.09,26.03,26.09,1600.0,26.09,26.09,26.03,26.09,1600.0
2014-02-18 13:35:00,26.05,26.09,25.98,26.03,4800.0,26.05,26.09,25.98,26.03,4800.0
2014-02-18 13:40:00,26.03,26.09,26.03,26.06,700.0,26.03,26.09,26.03,26.06,700.0
2014-02-18 13:45:00,26.09,26.09,25.98,26.03,2100.0,26.09,26.09,25.98,26.03,2100.0
2014-02-18 13:50:00,25.99,26.08,25.98,26.08,3500.0,25.99,26.08,25.98,26.08,3500.0
2014-02-18 13:55:00,26.08,26.08,25.99,25.99,3300.0,26.08,26.08,25.99,25.99,3300.0
2014-02-18 14:00:00,26.0,26.01,25.99,25.99,2400.0,26.0,26.01,25.99,25.99,2400.0
2014-02-18 14:05:00,25.99,26.01,25.89,25.89,4400.0,25.99,26.01,25.89,25.89,4400.0
2014-02-18 14:10:00,25.88,25.9,25.86,25.86,1900.0,25.88,25.9,25.86,25.86,1900.0
2014-02-18 14:15:00,25.86,25.89,25.86,25.86,3400.0,25.86,25.89,25.86,25.86,3400.0
2014-02-18 14:20:00,25.87,25.87,25.85,25.86,3600.0,25.87,25.87,25.85,25.86,3600.0
2014-02-18 14:25:00,25.86,25.89,25.85,25.86,3600.0,25.86,25.89,25.85,25.86,3600.0
2014-02-18 14:30:00,25.85,25.85,25.83,25.84,2300.0,25.85,25.85,25.83,25.84,2300.0
2014-02-18 14:35:00,25.84,25.88,25.84,25.84,1800.0,25.84,25.88,25.84,25.84,1800.0
2014-02-18 14:40:00,25.82,25.82,25.81,25.81,700.0,25.82,25.82,25.81,25.81,700.0
2014-02-18 14:45:00,25.81,25.82,25.79,25.79,5500.0,25.81,25.82,25.79,25.79,5500.0
2014-02-18 14:50:00,25.78,25.82,25.76,25.8,4100.0,25.78,25.82,25.76,25.8,4100.0
2014-02-18 14:55:00,25.76,25.8,25.76,25.76,2400.0,25.76,25.8,25.76,25.76,2400.0
2014-02-18 15:00:00,25.8,25.8,25.76,25.76,2400.0,25.8,25.8,25.76,25.76,2400.0
2014-02-18 15:05:00,25.76,25.76,25.76,25.76,800.0,25.76,25.76,25.76,25.76,800.0
2014-02-18 15:10:00,25.8,25.8,25.73,25.75,5700.0,25.8,25.8,25.73,25.75,5700.0
2014-02-18 15:15:00,25.74,25.78,25.74,25.75,2800.0,25.74,25.78,25.74,25.75,2800.0
2014-02-18 15:20:00,25.75,25.78,25.74,25.78,3800.0,25.75,25.78,25.74,25.78,3800.0
2014-02-18 15:25:00,25.74,25.78,25.73,25.76,2600.0,25.74,25.78,25.73,25.76,2600.0
2014-02-18 15:30:00,25.76,25.77,25.74,25.75,4500.0,25.76,25.77,25.74,25.75,4500.0
2014-02-18 15:35:00,25.75,25.75,25.74,25.74,3900.0,25.75,25.75,25.74,25.74,3900.0
2014-02-18 15:40:00,25.74,25.77,25.74,25.76,3500.0,25.74,25.77,25.74,25.76,3500.0
2014-02-18 15:45:00,25.78,25.79,25.75,25.77,5600.0,25.78,25.79,25.75,25.77,5600.0
2014-02-18 15:50:00,25.77,25.78,25.75,25.77,10800.0,25.77,25.78,25.75,25.77,10800.0
2014-02-18 15:55:00,25.77,25.82,25.74,25.76,24800.0,25.77,25.82,25.74,25.76,24800.0
2014-02-19 09:30:00,25.65,25.65,25.59,25.62,3600.0,25.65,25.65,25.59,25.62,3600.0
2014-02-19 09:35:00,25.76,25.76,25.59,25.65,2600.0,25.76,25.76,25.59,25.65,2600.0
2014-02-19 09:40:00,25.65,25.65,25.59,25.65,800.0,25.65,25.65,25.59,25.65,800.0
2014-02-19 09:45:00,25.6,25.64,25.59,25.6,2000.0,25.6,25.64,25.59,25.6,2000.0
2014-02-19 09:50:00,25.59,25.63,25.59,25.6,3400.0,25.59,25.63,25.59,25.6,3400.0
2014-02-19 09:55:00,25.63,25.68,25.59,25.68,2700.0,25.63,25.68,25.59,25.68,2700.0
2014-02-19 10:00:00,25.7,25.7,25.6,25.69,2700.0,25.7,25.7,25.6,25.69,2700.0
2014-02-19 10:05:00,25.63,25.67,25.59,25.67,2000.0,25.63,25.67,25.59,25.67,2000.0
2014-02-19 10:10:00,25.64,25.68,25.61,25.68,1700.0,25.64,25.68,25.61,25.68,1700.0
2014-02-19 10:15:00,25.72,25.82,25.72,25.79,1700.0,25.72,25.82,25.72,25.79,1700.0
2014-02-19 10:20:00,25.84,25.84,25.74,25.75,3000.0,25.84,25.84,25.74,25.75,3000.0
2014-02-19 10:25:00,25.75,25.75,25.67,25.7,1400.0,25.75,25.75,25.67,25.7,1400.0
2014-02-19 10:30:00,25.67,25.68,25.67,25.68,1000.0,25.67,25.68,25.67,25.68,1000.0
2014-02-19 10:35:00,25.68,25.69,25.68,25.69,1500.0,25.68,25.69,25.68,25.69,1500.0
2014-02-19 10:40:00,25.69,25.85,25.69,25.83,3000.0,25.69,25.85,25.69,25.83,3000.0
2014-02-19 10:45:00,25.84,25.84,25.78,25.78,2200.0,25.84,25.84,25.78,25.78,2200.0
2014-02-19 10:50:00,25.8,25.8,25.74,25.74,200.0,25.8,25.8,25.74,25.74,200.0
2014-02-19 10:55:00,25.74,25.75,25.73,25.74,1300.0,25.74,25.75,25.73,25.74,1300.0
2014-02-19 11:00:00,25.73,25.85,25.73,25.85,1900.0,25.73,25.85,25.73,25.85,1900.0
2014-02-19 11:05:00,25.84,25.87,25.8,25.86,9100.0,25.84,25.87,25.8,25.86,9100.0
2014-02-19 11:10:00,25.82,25.99,25.82,25.99,3100.0,25.82,25.99,25.82,25.99,3100.0
2014-02-19 11:15:00,26.0,26.01,25.82,25.87,11500.0,26.0,26.01,25.82,25.87,11500.0
2014-02-19 11:20:00,25.85,25.85,25.84,25.85,700.0,25.85,25.85,25.84,25.85,700.0
2014-02-19 11:25:00,25.85,25.86,25.83,25.85,1900.0,25.85,25.86,25.83,25.85,1900.0
2014-02-19 11:30:00,25.84,25.88,25.84,25.87,1000.0,25.84,25.88,25.84,25.87,1000.0
2014-02-19 11:35:00,25.85,25.88,25.78,25.78,4400.0,25.85,25.88,25.78,25.78,4400.0
2014-02-19 11:40:00,25.76,25.77,25.7,25.77,900.0,25.76,25.77,25.7,25.77,900.0
2014-02-19 11:45:00,25.7,25.75,25.7,25.71,1400.0,25.7,25.75,25.7,25.71,1400.0
2014-02-19 11:50:00,25.7,25.7,25.6,25.6,1800.0,25.7,25.7,25.6,25.6,1800.0
2014-02-19 11:55:00,25.63,25.66,25.6,25.64,4000.0,25.63,25.66,25.6,25.64,4000.0
2014-02-19 12:00:00,25.62,25.62,25.57,25.57,1200.0,25.62,25.62,25.57,25.57,1200.0
2014-02-19 12:05:00,25.6,25.69,25.59,25.64,3200.0,25.6,25.69,25.59,25.64,3200.0
2014-02-19 12:10:00,25.65,25.65,25.62,25.64,500.0,25.65,25.65,25.62,25.64,500.0
2014-02-19 12:15:00,25.63,25.67,25.62,25.67,2500.0,25.63,25.67,25.62,25.67,2500.0
2014-02-19 12:20:00,25.71,25.71,25.64,25.64,800.0,25.71,25.71,25.64,25.64,800.0
2014-02-19 12:25:00,25.64,25.64,25.64,25.64,0.0,25.64,25.64,25.64,25.64,0.0
2014-02-19 12:30:00,25.69,25.69,25.64,25.64,5200.0,25.69,25.69,25.64,25.64,5200.0
2014-02-19 12:35:00,25.64,25.8,25.63,25.76,8100.0,25.64,25.8,25.63,25.76,8100.0
2014-02-19 12:40:00,25.8,25.85,25.77,25.85,1100.0,25.8,25.85,25.77,25.85,1100.0
2014-02-19 12:45:00,25.87,25.87,25.79,25.85,3100.0,25.87,25.87,25.79,25.85,3100.0
2014-02-19 12:50:00,25.87,25.88,25.76,25.85,7300.0,25.87,25.88,25.76,25.85,7300.0
2014-02-19 12:55:00,25.79,25.88,25.7,25.74,2600.0,25.79,25.88,25.7,25.74,2600.0
2014-02-19 13:00:00,25.77,25.87,25.77,25.87,1200.0,25.77,25.87,25.77,25.87,1200.0
2014-02-19 13:05:00,25.86,25.93,25.82,25.88,9700.0,25.86,25.93,25.82,25.88,9700.0
2014-02-19 13:10:00,25.88,25.88,25.72,25.78,3300.0,25.88,25.88,25.72,25.78,3300.0
2014-02-19 13:15:00,25.72,25.76,25.72,25.76,1400.0,25.72,25.76,25.72,25.76,1400.0
2014-02-19 13:20:00,25.74,25.74,25.69,25.73,1600.0,25.74,25.74,25.69,25.73,1600.0
2014-02-19 13:25:00,25.73,25.73,25.69,25.72,600.0,25.73,25.73,25.69,25.72,600.0
2014-02-19 13:30:00,25.72,25.82,25.72,25.82,1100.0,25.72,25.82,25.72,25.82,1100.0
2014-02-19 13:35:00,25.77,25.79,25.7,25.7,1700.0,25.77,25.79,25.7,25.7,1700.0
2014-02-19 13:40:00,25.69,25.75,25.69,25.75,600.0,25.69,25.75,25.69,25.75,600.0
2014-02-19 13:45:00,25.7,25.7,25.59,25.61,9500.0,25.7,25.7,25.59,25.61,9500.0
2014-02-19 13:50:00,25.64,25.71,25.64,25.71,1500.0,25.64,25.71,25.64,25.71,1500.0
2014-02-19 13:55:00,25.7,25.74,25.68,25.69,4400.0,25.7,25.74,25.68,25.69,4400.0
2014-02-19 14:00:00,25.64,25.7,25.62,25.67,3000.0,25.64,25.7,25.62,25.67,3000.0
2014-02-19 14:05:00,25.72,25.79,25.71,25.79,1600.0,25.72,25.79,25.71,25.79,1600.0
2014-02-19 14:10:00,25.81,25.88,25.79,25.79,5000.0,25.81,25.88,25.79,25.79,5000.0
2014-02-19 14:15:00,25.75,25.79,25.75,25.79,200.0,25.75,25.79,25.75,25.79,200.0
2014-02-19 14:20:00,25.75,25.75,25.6,25.7,5300.0,25.75,25.75,25.6,25.7,5300.0
2014-02-19 14:25:00,25.74,25.74,25.74,25.74,100.0,25.74,25.74,25.74,25.74,100.0
2014-02-19 14:30:00,25.75,25.75,25.73,25.73,1700.0,25.75,25.75,25.73,25.73,1700.0
2014-02-19 14:35:00,25.75,25.81,25.72,25.73,5100.0,25.75,25.81,25.72,25.73,5100.0
2014-02-19 14:40:00,25.74,25.78,25.66,25.72,4500.0,25.74,25.78,25.66,25.72,4500.0
2014-02-19 14:45:00,25.72,25.72,25.69,25.69,600.0,25.72,25.72,25.69,25.69,600.0
2014-02-19 14:50:00,25.7,25.73,25.67,25.71,1400.0,25.7,25.73,25.67,25.71,1400.0
2014-02-19 14:55:00,25.76,25.77,25.72,25.73,2100.0,25.76,25.77,25.72,25.73,2100.0
2014-02-19 15:00:00,25.77,25.77,25.66,25.67,3000.0,25.77,25.77,25.66,25.67,3000.0
2014-02-19 15:05:00,25.69,25.69,25.65,25.66,2100.0,25.69,25.69,25.65,25.66,2100.0
2014-02-19 15:10:00,25.67,25.67,25.62,25.63,4600.0,25.67,25.67,25.62,25.63,4600.0
2014-02-19 15:15:00,25.61,25.7,25.56,25.63,8700.0,25.61,25.7,25.56,25.63,8700.0
2014-02-19 15:20:00,25.61,25.69,25.58,25.65,4200.0,25.61,25.69,25.58,25.65,4200.0
2014-02-19 15:25:00,25.65,25.73,25.6,25.69,4900.0,25.65,25.73,25.6,25.69,4900.0
2014-02-19 15:30:00,25.73,25.77,25.71,25.71,5100.0,25.73,25.77,25.71,25.71,5100.0
2014-02-19 15:35:00,25.74,25.74,25.69,25.7,2300.0,25.74,25.74,25.69,25.7,2300.0
2014-02-19 15:40:00,25.72,25.77,25.7,25.7,10800.0,25.72,25.77,25.7,25.7,10800.0
2014-02-19 15:45:00,25.74,25.94,25.73,25.9,23000.0,25.74,25.94,25.73,25.9,23000.0
2014-02-19 15:50:00,25.9,25.97,25.87,25.95,16900.0,25.9,25.97,25.87,25.95,16900.0
2014-02-19 15:55:00,25.93,25.96,25.88,25.91,10300.0,25.93,25.96,25.88,25.91,10300.0
2014-02-20 09:30:00,25.88,25.88,25.65,25.65,1500.0,25.88,25.88,25.65,25.65,1500.0
2014-02-20 09:35:00,25.74,25.81,25.67,25.71,600.0,25.74,25.81,25.67,25.71,600.0
2014-02-20 09:40:00,25.77,25.78,25.71,25.75,3800.0,25.77,25.78,25.71,25.75,3800.0
2014-02-20 09:45:00,25.75,25.94,25.75,25.94,1200.0,25.75,25.94,25.75,25.94,1200.0
2014-02-20 09:50:00,26.09,26.09,25.88,25.88,4900.0,26.09,26.09,25.88,25.88,4900.0
2014-02-20 09:55:00,25.85,25.89,25.85,25.86,12400.0,25.85,25.89,25.85,25.86,12400.0
2014-02-20 10:00:00,25.84,25.85,25.84,25.85,2000.0,25.84,25.85,25.84,25.85,2000.0
2014-02-20 10:05:00,25.85,25.89,25.84,25.85,1400.0,25.85,25.89,25.84,25.85,1400.0
2014-02-20 10:10:00,25.85,25.89,25.78,25.78,6800.0,25.85,25.89,25.78,25.78,6800.0
2014-02-20 10:15:00,25.75,25.75,25.64,25.64,97500.0,25.75,25.75,25.64,25.64,97500.0
2014-02-20 10:20:00,25.67,25.75,25.67,25.75,1400.0,25.67,25.75,25.67,25.75,1400.0
2014-02-20 10:25:00,25.74,25.81,25.73,25.73,6800.0,25.74,25.81,25.73,25.73,6800.0
2014-02-20 10:30:00,25.72,25.72,25.56,25.56,1700.0,25.72,25.72,25.56,25.56,1700.0
2014-02-20 10:35:00,25.54,25.55,25.42,25.5,11400.0,25.54,25.55,25.42,25.5,11400.0
2014-02-20 10:40:00,25.5,25.58,25.48,25.48,3600.0,25.5,25.58,25.48,25.48,3600.0
2014-02-20 10:45:00,25.52,25.61,25.5,25.61,1300.0,25.52,25.61,25.5,25.61,1300.0
2014-02-20 10:50:00,25.6,25.73,25.58,25.69,2500.0,25.6,25.73,25.58,25.69,2500.0
2014-02-20 10:55:00,25.73,25.74,25.66,25.66,500.0,25.73,25.74,25.66,25.66,500.0
2014-02-20 11:00:00,25.7,25.74,25.67,25.74,52300.0,25.7,25.74,25.67,25.74,52300.0
2014-02-20 11:05:00,25.75,25.75,25.68,25.75,4800.0,25.75,25.75,25.68,25.75,4800.0
2014-02-20 11:10:00,25.75,25.82,25.74,25.82,1400.0,25.75,25.82,25.74,25.82,1400.0
2014-02-20 11:15:00,25.84,25.84,25.76,25.83,2600.0,25.84,25.84,25.76,25.83,2600.0
2014-02-20 11:20:00,25.83,25.84,25.78,25.78,3900.0,25.83,25.84,25.78,25.78,3900.0
2014-02-20 11:25:00,25.74,25.75,25.66,25.69,1800.0,25.74,25.75,25.66,25.69,1800.0
2014-02-20 11:30:00,25.69,25.73,25.69,25.73,300.0,25.69,25.73,25.69,25.73,300.0
2014-02-20 11:35:00,25.69,25.79,25.67,25.73,1100.0,25.69,25.79,25.67,25.73,1100.0
2014-02-20 11:40:00,25.68,25.72,25.63,25.72,4600.0,25.68,25.72,25.63,25.72,4600.0
2014-02-20 11:45:00,25.7,25.7,25.67,25.67,1000.0,25.7,25.7,25.67,25.67,1000.0
2014-02-20 11:50:00,25.68,25.68,25.68,25.68,200.0,25.68,25.68,25.68,25.68,200.0
2014-02-20 11:55:00,25.64,25.64,25.61,25.61,1400.0,25.64,25.64,25.61,25.61,1400.0
2014-02-20 12:00:00,25.59,25.73,25.59,25.73,1400.0,25.59,25.73,25.59,25.73,1400.0
2014-02-20 12:05:00,25.65,25.71,25.64,25.69,500.0,25.65,25.71,25.64,25.69,500.0
2014-02-20 12:10:00,25.68,25.68,25.65,25.66,900.0,25.68,25.68,25.65,25.66,900.0
2014-02-20 12:15:00,25.64,25.64,25.55,25.55,2700.0,25.64,25.64,25.55,25.55,2700.0
2014-02-20 12:20:00,25.53,25.57,25.52,25.52,1000.0,25.53,25.57,25.52,25.52,1000.0
2014-02-20 12:25:00,25.57,25.57,25.5,25.51,2800.0,25.57,25.57,25.5,25.51,2800.0
2014-02-20 12:30:00,25.56,25.56,25.51,25.56,500.0,25.56,25.56,25.51,25.56,500.0
2014-02-20 12:35:00,25.5,25.51,25.47,25.49,2800.0,25.5,25.51,25.47,25.49,2800.0
2014-02-20 12:40:00,25.49,25.53,25.48,25.48,3000.0,25.49,25.53,25.48,25.48,3000.0
2014-02-20 12:45:00,25.5,25.51,25.5,25.51,1600.0,25.5,25.51,25.5,25.51,1600.0
2014-02-20 12:50:00,25.48,25.51,25.48,25.49,1700.0,25.48,25.51,25.48,25.49,1700.0
2014-02-20 12:55:00,25.5,25.52,25.45,25.45,4100.0,25.5,25.52,25.45,25.45,4100.0
2014-02-20 13:00:00,25.45,25.45,25.43,25.45,600.0,25.45,25.45,25.43,25.45,600.0
2014-02-20 13:05:00,25.45,25.5,25.45,25.46,400.0,25.45,25.5,25.45,25.46,400.0
2014-02-20 13:10:00,25.46,25.49,25.44,25.49,2300.0,25.46,25.49,25.44,25.49,2300.0
2014-02-20 13:15:00,25.43,25.44,25.43,25.44,200.0,25.43,25.44,25.43,25.44,200.0
2014-02-20 13:20:00,25.45,25.5,25.41,25.44,3800.0,25.45,25.5,25.41,25.44,3800.0
2014-02-20 13:25:00,25.5,25.52,25.49,25.5,2200.0,25.5,25.52,25.49,25.5,2200.0
2014-02-20 13:30:00,25.52,25.57,25.48,25.49,5500.0,25.52,25.57,25.48,25.49,5500.0
2014-02-20 13:35:00,25.45,25.45,25.43,25.44,800.0,25.45,25.45,25.43,25.44,800.0
2014-02-20 13:40:00,25.41,25.43,25.34,25.34,2200.0,25.41,25.43,25.34,25.34,2200.0
2014-02-20 13:45:00,25.34,25.35,25.34,25.34,1700.0,25.34,25.35,25.34,25.34,1700.0
2014-02-20 13:50:00,25.32,25.33,25.3,25.31,1600.0,25.32,25.33,25.3,25.31,1600.0
2014-02-20 13:55:00,25.3,25.3,25.2,25.21,5000.0,25.3,25.3,25.2,25.21,5000.0
2014-02-20 14:00:00,25.21,25.21,25.21,25.21,400.0,25.21,25.21,25.21,25.21,400.0
2014-02-20 14:05:00,25.21,25.25,25.21,25.24,4200.0,25.21,25.25,25.21,25.24,4200.0
2014-02-20 14:10:00,25.28,25.28,25.2,25.2,1900.0,25.28,25.28,25.2,25.2,1900.0
2014-02-20 14:15:00,25.22,25.25,25.22,25.25,2800.0,25.22,25.25,25.22,25.25,2800.0
2014-02-20 14:20:00,25.24,25.24,25.16,25.16,27900.0,25.24,25.24,25.16,25.16,27900.0
2014-02-20 14:25:00,25.17,25.21,25.17,25.21,400.0,25.17,25.21,25.17,25.21,400.0
2014-02-20 14:30:00,25.18,25.22,25.16,25.22,5800.0,25.18,25.22,25.16,25.22,5800.0
2014-02-20 14:35:00,25.19,25.19,25.15,25.15,4000.0,25.19,25.19,25.15,25.15,4000.0
2014-02-20 14:40:00,25.15,25.18,25.15,25.15,3200.0,25.15,25.18,25.15,25.15,3200.0
2014-02-20 14:45:00,25.15,25.2,25.15,25.17,2400.0,25.15,25.2,25.15,25.17,2400.0
2014-02-20 14:50:00,25.16,25.18,25.14,25.14,9100.0,25.16,25.18,25.14,25.14,9100.0
2014-02-20 14:55:00,25.13,25.14,25.1,25.11,9100.0,25.13,25.14,25.1,25.11,9100.0
2014-02-20 15:00:00,25.1,25.13,25.1,25.11,2400.0,25.1,25.13,25.1,25.11,2400.0
2014-02-20 15:05:00,25.1,25.17,25.1,25.1,6000.0,25.1,25.17,25.1,25.1,6000.0
2014-02-20 15:10:00,25.12,25.12,25.1,25.12,2800.0,25.12,25.12,25.1,25.12,2800.0
2014-02-20 15:15:00,25.12,25.17,25.1,25.16,7600.0,25.12,25.17,25.1,25.16,7600.0
2014-02-20 15:20:00,25.12,25.15,25.1,25.15,4200.0,25.12,25.15,25.1,25.15,4200.0
2014-02-20 15:25:00,25.15,25.21,25.11,25.13,3900.0,25.15,25.21,25.11,25.13,3900.0
2014-02-20 15:30:00,25.14,25.18,25.11,25.11,6100.0,25.14,25.18,25.11,25.11,6100.0
2014-02-20 15:35:00,25.12,25.13,25.1,25.1,6300.0,25.12,25.13,25.1,25.1,6300.0
2014-02-20 15:40:00,25.12,25.16,25.1,25.1,6200.0,25.12,25.16,25.1,25.1,6200.0
2014-02-20 15:45:00,25.15,25.18,25.14,25.14,8500.0,25.15,25.18,25.14,25.14,8500.0
2014-02-20 15:50:00,25.14,25.14,25.06,25.07,15700.0,25.14,25.14,25.06,25.07,15700.0
2014-02-20 15:55:00,25.08,25.09,25.05,25.05,20100.0,25.08,25.09,25.05,25.05,20100.0
2014-02-21 09:30:00,25.08,25.08,24.9,24.9,9800.0,25.08,25.08,24.9,24.9,9800.0
2014-02-21 09:35:00,24.98,25.1,24.97,25.1,1300.0,24.98,25.1,24.97,25.1,1300.0
2014-02-21 09:40:00,25.1,25.24,25.0,25.19,2900.0,25.1,25.24,25.0,25.19,2900.0
2014-02-21 09:45:00,25.2,25.33,25.2,25.28,2200.0,25.2,25.33,25.2,25.28,2200.0
2014-02-21 09:50:00,25.27,25.35,25.27,25.31,5300.0,25.27,25.35,25.27,25.31,5300.0
2014-02-21 09:55:00,25.32,25.35,25.31,25.32,1200.0,25.32,25.35,25.31,25.32,1200.0
2014-02-21 10:00:00,25.32,25.35,25.24,25.3,7900.0,25.32,25.35,25.24,25.3,7900.0
2014-02-21 10:05:00,25.3,25.35,25.26,25.33,3800.0,25.3,25.35,25.26,25.33,3800.0
2014-02-21 10:10:00,25.35,25.42,25.31,25.39,3800.0,25.35,25.42,25.31,25.39,3800.0
2014-02-21 10:15:00,25.42,25.42,25.29,25.3,6000.0,25.42,25.42,25.29,25.3,6000.0
2014-02-21 10:20:00,25.3,25.31,25.1,25.11,7100.0,25.3,25.31,25.1,25.11,7100.0
2014-02-21 10:25:00,25.17,25.25,25.17,25.25,2000.0,25.17,25.25,25.17,25.25,2000.0
2014-02-21 10:30:00,25.25,25.25,25.23,25.25,4900.0,25.25,25.25,25.23,25.25,4900.0
2014-02-21 10:35:00,25.25,25.25,25.24,25.24,3400.0,25.25,25.25,25.24,25.24,3400.0
2014-02-21 10:40:00,25.25,25.25,25.19,25.25,8800.0,25.25,25.25,25.19,25.25,8800.0
2014-02-21 10:45:00,25.25,25.25,25.21,25.25,3200.0,25.25,25.25,25.21,25.25,3200.0
2014-02-21 10:50:00,25.25,25.3,25.19,25.21,6600.0,25.25,25.3,25.19,25.21,6600.0
2014-02-21 10:55:00,25.2,25.25,25.17,25.24,3500.0,25.2,25.25,25.17,25.24,3500.0
2014-02-21 11:00:00,25.2,25.25,25.2,25.24,4900.0,25.2,25.25,25.2,25.24,4900.0
2014-02-21 11:05:00,25.24,25.25,25.09,25.09,12500.0,25.24,25.25,25.09,25.09,12500.0
2014-02-21 11:10:00,25.09,25.09,24.87,25.0,6300.0,25.09,25.09,24.87,25.0,6300.0
2014-02-21 11:15:00,25.04,25.12,25.01,25.07,4000.0,25.04,25.12,25.01,25.07,4000.0
2014-02-21 11:20:00,25.06,25.16,25.05,25.16,1600.0,25.06,25.16,25.05,25.16,1600.0
2014-02-21 11:25:00,25.13,25.26,25.13,25.22,2800.0,25.13,25.26,25.13,25.22,2800.0
2014-02-21 11:30:00,25.27,25.27,25.17,25.2,6200.0,25.27,25.27,25.17,25.2,6200.0
2014-02-21 11:35:00,25.2,25.33,25.2,25.29,7100.0,25.2,25.33,25.2,25.29,7100.0
2014-02-21 11:40:00,25.29,25.3,25.23,25.26,6400.0,25.29,25.3,25.23,25.26,6400.0
2014-02-21 11:45:00,25.25,25.26,25.21,25.24,6300.0,25.25,25.26,25.21,25.24,6300.0
2014-02-21 11:50:00,25.25,25.25,25.22,25.24,8600.0,25.25,25.25,25.22,25.24,8600.0
2014-02-21 11:55:00,25.25,25.27,25.22,25.25,3300.0,25.25,25.27,25.22,25.25,3300.0
2014-02-21 12:00:00,25.24,25.25,25.2,25.22,4100.0,25.24,25.25,25.2,25.22,4100.0
2014-02-21 12:05:00,25.22,25.3,25.21,25.22,8900.0,25.22,25.3,25.21,25.22,8900.0
2014-02-21 12:10:00,25.23,25.28,25.22,25.25,5500.0,25.23,25.28,25.22,25.25,5500.0
2014-02-21 12:15:00,25.26,25.26,25.2,25.21,3200.0,25.26,25.26,25.2,25.21,3200.0
2014-02-21 12:20:00,25.21,25.28,25.21,25.22,5600.0,25.21,25.28,25.21,25.22,5600.0
2014-02-21 12:25:00,25.21,25.27,25.2,25.26,4100.0,25.21,25.27,25.2,25.26,4100.0
2014-02-21 12:30:00,25.24,25.25,25.2,25.23,5300.0,25.24,25.25,25.2,25.23,5300.0
2014-02-21 12:35:00,25.23,25.26,25.22,25.24,4000.0,25.23,25.26,25.22,25.24,4000.0
2014-02-21 12:40:00,25.24,25.3,25.24,25.3,3800.0,25.24,25.3,25.24,25.3,3800.0
2014-02-21 12:45:00,25.28,25.31,25.25,25.3,7100.0,25.28,25.31,25.25,25.3,7100.0
2014-02-21 12:50:00,25.31,25.37,25.29,25.37,1600.0,25.31,25.37,25.29,25.37,1600.0
2014-02-21 12:55:00,25.35,25.38,25.28,25.29,21100.0,25.35,25.38,25.28,25.29,21100.0
2014-02-21 13:00:00,25.28,25.3,25.27,25.3,22400.0,25.28,25.3,25.27,25.3,22400.0
2014-02-21 13:05:00,25.31,25.39,25.31,25.38,1600.0,25.31,25.39,25.31,25.38,1600.0
2014-02-21 13:10:00,25.41,25.48,25.36,25.47,3500.0,25.41,25.48,25.36,25.47,3500.0
2014-02-21 13:15:00,25.48,25.55,25.48,25.53,3600.0,25.48,25.55,25.48,25.53,3600.0
2014-02-21 13:20:00,25.54,25.55,25.4,25.4,9300.0,25.54,25.55,25.4,25.4,9300.0
2014-02-21 13:25:00,25.42,25.43,25.36,25.43,2400.0,25.42,25.43,25.36,25.43,2400.0
2014-02-21 13:30:00,25.39,25.47,25.39,25.41,4600.0,25.39,25.47,25.39,25.41,4600.0
2014-02-21 13:35:00,25.39,25.42,25.39,25.42,3000.0,25.39,25.42,25.39,25.42,3000.0
2014-02-21 13:40:00,25.42,25.46,25.4,25.46,4200.0,25.42,25.46,25.4,25.46,4200.0
2014-02-21 13:45:00,25.45,25.46,25.41,25.42,4300.0,25.45,25.46,25.41,25.42,4300.0
2014-02-21 13:50:00,25.42,25.45,25.41,25.45,5200.0,25.42,25.45,25.41,25.45,5200.0
2014-02-21 13:55:00,25.45,25.51,25.45,25.5,5100.0,25.45,25.51,25.45,25.5,5100.0
2014-02-21 14:00:00,25.5,25.5,25.45,25.47,17300.0,25.5,25.5,25.45,25.47,17300.0
2014-02-21 14:05:00,25.46,25.49,25.33,25.33,6600.0,25.46,25.49,25.33,25.33,6600.0
2014-02-21 14:10:00,25.26,25.38,25.26,25.38,3300.0,25.26,25.38,25.26,25.38,3300.0
2014-02-21 14:15:00,25.38,25.41,25.35,25.39,3400.0,25.38,25.41,25.35,25.39,3400.0
2014-02-21 14:20:00,25.4,25.4,25.37,25.38,5000.0,25.4,25.4,25.37,25.38,5000.0
2014-02-21 14:25:00,25.36,25.4,25.34,25.38,5200.0,25.36,25.4,25.34,25.38,5200.0
2014-02-21 14:30:00,25.39,25.4,25.39,25.4,3600.0,25.39,25.4,25.39,25.4,3600.0
2014-02-21 14:35:00,25.4,25.4,25.39,25.39,7800.0,25.4,25.4,25.39,25.39,7800.0
2014-02-21 14:40:00,25.39,25.4,25.39,25.4,2600.0,25.39,25.4,25.39,25.4,2600.0
2014-02-21 14:45:00,25.43,25.43,25.4,25.41,1400.0,25.43,25.43,25.4,25.41,1400.0
2014-02-21 14:50:00,25.41,25.48,25.4,25.45,2500.0,25.41,25.48,25.4,25.45,2500.0
2014-02-21 14:55:00,25.46,25.54,25.45,25.5,8500.0,25.46,25.54,25.45,25.5,8500.0
2014-02-21 15:00:00,25.49,25.49,25.42,25.42,3500.0,25.49,25.49,25.42,25.42,3500.0
2014-02-21 15:05:00,25.44,25.46,25.37,25.44,4200.0,25.44,25.46,25.37,25.44,4200.0
2014-02-21 15:10:00,25.46,25.49,25.42,25.42,8100.0,25.46,25.49,25.42,25.42,8100.0
2014-02-21 15:15:00,25.42,25.48,25.42,25.46,4700.0,25.42,25.48,25.42,25.46,4700.0
2014-02-21 15:20:00,25.47,25.47,25.41,25.42,6500.0,25.47,25.47,25.41,25.42,6500.0
2014-02-21 15:25:00,25.47,25.49,25.41,25.43,16600.0,25.47,25.49,25.41,25.43,16600.0
2014-02-21 15:30:00,25.43,25.46,25.41,25.43,12900.0,25.43,25.46,25.41,25.43,12900.0
2014-02-21 15:35:00,25.43,25.45,25.37,25.39,16000.0,25.43,25.45,25.37,25.39,16000.0
2014-02-21 15:40:00,25.39,25.46,25.37,25.43,20600.0,25.39,25.46,25.37,25.43,20600.0
2014-02-21 15:45:00,25.43,25.46,25.39,25.4,25700.0,25.43,25.46,25.39,25.4,25700.0
2014-02-21 15:50:00,25.39,25.39,25.21,25.23,30000.0,25.39,25.39,25.21,25.23,30000.0
2014-02-21 15:55:00,25.26,25.26,25.15,25.16,70700.0,25.26,25.26,25.15,25.16,70700.0
2014-02-24 09:30:00,25.28,25.4,25.0,25.01,3300.0,25.28,25.4,25.0,25.01,3300.0
2014-02-24 09:35:00,25.02,25.54,25.02,25.26,15700.0,25.02,25.54,25.02,25.26,15700.0
2014-02-24 09:40:00,25.25,25.48,25.13,25.36,5600.0,25.25,25.48,25.13,25.36,5600.0
2014-02-24 09:45:00,25.4,25.7,25.36,25.53,6200.0,25.4,25.7,25.36,25.53,6200.0
2014-02-24 09:50:00,25.6,25.65,25.5,25.51,10900.0,25.6,25.65,25.5,25.51,10900.0
2014-02-24 09:55:00,25.51,25.93,25.5,25.83,21700.0,25.51,25.93,25.5,25.83,21700.0
2014-02-24 10:00:00,25.8,25.91,25.65,25.79,9200.0,25.8,25.91,25.65,25.79,9200.0
2014-02-24 10:05:00,25.8,26.0,25.76,25.98,9500.0,25.8,26.0,25.76,25.98,9500.0
2014-02-24 10:10:00,26.0,26.04,25.82,25.95,12600.0,26.0,26.04,25.82,25.95,12600.0
2014-02-24 10:15:00,25.97,26.07,25.87,25.92,14500.0,25.97,26.07,25.87,25.92,14500.0
2014-02-24 10:20:00,26.01,26.02,25.93,25.94,4500.0,26.01,26.02,25.93,25.94,4500.0
2014-02-24 10:25:00,25.94,26.01,25.92,25.93,7500.0,25.94,26.01,25.92,25.93,7500.0
2014-02-24 10:30:00,25.99,26.05,25.96,25.96,7200.0,25.99,26.05,25.96,25.96,7200.0
2014-02-24 10:35:00,26.0,26.05,25.97,25.98,6000.0,26.0,26.05,25.97,25.98,6000.0
2014-02-24 10:40:00,25.96,26.05,25.94,26.01,27400.0,25.96,26.05,25.94,26.01,27400.0
2014-02-24 10:45:00,25.98,26.01,25.93,26.0,26600.0,25.98,26.01,25.93,26.0,26600.0
2014-02-24 10:50:00,26.02,26.02,25.89,25.96,13600.0,26.02,26.02,25.89,25.96,13600.0
2014-02-24 10:55:00,26.0,26.06,25.95,25.95,30900.0,26.0,26.06,25.95,25.95,30900.0
2014-02-24 11:00:00,25.99,26.02,25.94,26.0,7700.0,25.99,26.02,25.94,26.0,7700.0
2014-02-24 11:05:00,26.0,26.03,25.98,26.01,6300.0,26.0,26.03,25.98,26.01,6300.0
2014-02-24 11:10:00,26.02,26.02,26.0,26.01,5100.0,26.02,26.02,26.0,26.01,5100.0
2014-02-24 11:15:00,26.0,26.02,26.0,26.0,10900.0,26.0,26.02,26.0,26.0,10900.0
2014-02-24 11:20:00,26.01,26.01,26.0,26.0,3300.0,26.01,26.01,26.0,26.0,3300.0
2014-02-24 11:25:00,26.0,26.01,25.92,26.0,11100.0,26.0,26.01,25.92,26.0,11100.0
2014-02-24 11:30:00,26.01,26.01,25.98,25.99,4700.0,26.01,26.01,25.98,25.99,4700.0
2014-02-24 11:35:00,25.98,26.01,25.92,26.0,3900.0,25.98,26.01,25.92,26.0,3900.0
2014-02-24 11:40:00,26.0,26.01,26.0,26.01,3600.0,26.0,26.01,26.0,26.01,3600.0
2014-02-24 11:45:00,25.99,26.01,25.95,25.99,5400.0,25.99,26.01,25.95,25.99,5400.0
2014-02-24 11:50:00,25.99,26.0,25.97,25.99,5000.0,25.99,26.0,25.97,25.99,5000.0
2014-02-24 11:55:00,25.99,26.01,25.99,26.0,1000.0,25.99,26.01,25.99,26.0,1000.0
2014-02-24 12:00:00,26.01,26.01,26.0,26.0,3100.0,26.01,26.01,26.0,26.0,3100.0
2014-02-24 12:05:00,26.01,26.01,25.94,26.0,15100.0,26.01,26.01,25.94,26.0,15100.0
2014-02-24 12:10:00,25.99,26.04,25.93,26.0,49600.0,25.99,26.04,25.93,26.0,49600.0
2014-02-24 12:15:00,26.01,26.02,26.0,26.02,3800.0,26.01,26.02,26.0,26.02,3800.0
2014-02-24 12:20:00,26.02,26.04,25.98,26.02,5100.0,26.02,26.04,25.98,26.02,5100.0
2014-02-24 12:25:00,26.02,26.13,26.01,26.1,6100.0,26.02,26.13,26.01,26.1,6100.0
2014-02-24 12:30:00,26.1,26.1,25.98,26.02,7600.0,26.1,26.1,25.98,26.02,7600.0
2014-02-24 12:35:00,26.02,26.04,26.01,26.02,2900.0,26.02,26.04,26.01,26.02,2900.0
2014-02-24 12:40:00,26.03,26.12,26.0,26.12,6700.0,26.03,26.12,26.0,26.12,6700.0
2014-02-24 12:45:00,26.18,26.28,26.13,26.21,3900.0,26.18,26.28,26.13,26.21,3900.0
2014-02-24 12:50:00,26.22,26.34,26.21,26.26,6000.0,26.22,26.34,26.21,26.26,6000.0
2014-02-24 12:55:00,26.24,26.33,26.24,26.32,4100.0,26.24,26.33,26.24,26.32,4100.0
2014-02-24 13:00:00,26.34,26.44,26.32,26.38,7500.0,26.34,26.44,26.32,26.38,7500.0
2014-02-24 13:05:00,26.38,26.38,26.31,26.31,3100.0,26.38,26.38,26.31,26.31,3100.0
2014-02-24 13:10:00,26.34,26.36,26.29,26.29,5500.0,26.34,26.36,26.29,26.29,5500.0
2014-02-24 13:15:00,26.3,26.33,26.26,26.3,4500.0,26.3,26.33,26.26,26.3,4500.0
2014-02-24 13:20:00,26.35,26.35,26.3,26.31,3100.0,26.35,26.35,26.3,26.31,3100.0
2014-02-24 13:25:00,26.31,26.31,26.28,26.29,3500.0,26.31,26.31,26.28,26.29,3500.0
2014-02-24 13:30:00,26.3,26.34,26.3,26.32,4100.0,26.3,26.34,26.3,26.32,4100.0
2014-02-24 13:35:00,26.34,26.34,26.3,26.31,2300.0,26.34,26.34,26.3,26.31,2300.0
2014-02-24 13:40:00,26.31,26.33,26.26,26.28,5800.0,26.31,26.33,26.26,26.28,5800.0
2014-02-24 13:45:00,26.28,26.3,26.24,26.3,4900.0,26.28,26.3,26.24,26.3,4900.0
2014-02-24 13:50:00,26.3,26.3,26.3,26.3,0.0,26.3,26.3,26.3,26.3,0.0
2014-02-24 13:55:00,26.3,26.34,26.29,26.32,7400.0,26.3,26.34,26.29,26.32,7400.0
2014-02-24 14:00:00,26.31,26.34,26.29,26.34,3600.0,26.31,26.34,26.29,26.34,3600.0
2014-02-24 14:05:00,26.34,26.36,26.32,26.33,6000.0,26.34,26.36,26.32,26.33,6000.0
2014-02-24 14:10:00,26.31,26.37,26.31,26.34,7100.0,26.31,26.37,26.31,26.34,7100.0
2014-02-24 14:15:00,26.32,26.35,26.31,26.34,3700.0,26.32,26.35,26.31,26.34,3700.0
2014-02-24 14:20:00,26.36,26.39,26.35,26.36,4800.0,26.36,26.39,26.35,26.36,4800.0
2014-02-24 14:25:00,26.4,26.4,26.27,26.28,7800.0,26.4,26.4,26.27,26.28,7800.0
2014-02-24 14:30:00,26.36,26.42,26.36,26.42,10200.0,26.36,26.42,26.36,26.42,10200.0
2014-02-24 14:35:00,26.42,26.42,26.37,26.39,5600.0,26.42,26.42,26.37,26.39,5600.0
2014-02-24 14:40:00,26.39,26.41,26.34,26.38,6500.0,26.39,26.41,26.34,26.38,6500.0
2014-02-24 14:45:00,26.38,26.43,26.38,26.4,2300.0,26.38,26.43,26.38,26.4,2300.0
2014-02-24 14:50:00,26.41,26.43,26.35,26.35,6300.0,26.41,26.43,26.35,26.35,6300.0
2014-02-24 14:55:00,26.38,26.42,26.33,26.33,4400.0,26.38,26.42,26.33,26.33,4400.0
2014-02-24 15:00:00,26.34,26.37,26.34,26.36,5500.0,26.34,26.37,26.34,26.36,5500.0
2014-02-24 15:05:00,26.35,26.37,26.29,26.29,7600.0,26.35,26.37,26.29,26.29,7600.0
2014-02-24 15:10:00,26.33,26.33,26.25,26.28,5700.0,26.33,26.33,26.25,26.28,5700.0
2014-02-24 15:15:00,26.28,26.33,26.27,26.31,4700.0,26.28,26.33,26.27,26.31,4700.0
2014-02-24 15:20:00,26.31,26.33,26.29,26.29,7000.0,26.31,26.33,26.29,26.29,7000.0
2014-02-24 15:25:00,26.32,26.33,26.26,26.28,3900.0,26.32,26.33,26.26,26.28,3900.0
2014-02-24 15:30:00,26.28,26.29,26.27,26.28,3700.0,26.28,26.29,26.27,26.28,3700.0
2014-02-24 15:35:00,26.28,26.28,26.11,26.12,9700.0,26.28,26.28,26.11,26.12,9700.0
2014-02-24 15:40:00,26.14,26.16,26.1,26.1,6800.0,26.14,26.16,26.1,26.1,6800.0
2014-02-24 15:45:00,26.11,26.13,26.08,26.08,9900.0,26.11,26.13,26.08,26.08,9900.0
2014-02-24 15:50:00,26.1,26.11,26.09,26.1,5100.0,26.1,26.11,26.09,26.1,5100.0
2014-02-24 15:55:00,26.1,26.1,26.06,26.07,9500.0,26.1,26.1,26.06,26.07,9500.0
2014-02-25 09:30:00,26.04,26.04,25.78,25.8,2300.0,26.04,26.04,25.78,25.8,2300.0
2014-02-25 09:35:00,25.88,25.92,25.78,25.92,2800.0,25.88,25.92,25.78,25.92,2800.0
2014-02-25 09:40:00,25.85,25.85,25.62,25.62,900.0,25.85,25.85,25.62,25.62,900.0
2014-02-25 09:45:00,25.65,25.77,25.65,25.74,3200.0,25.65,25.77,25.65,25.74,3200.0
2014-02-25 09:50:00,25.75,25.75,25.58,25.58,10500.0,25.75,25.75,25.58,25.58,10500.0
2014-02-25 09:55:00,25.51,25.51,25.34,25.34,2500.0,25.51,25.51,25.34,25.34,2500.0
2014-02-25 10:00:00,25.39,25.59,25.35,25.59,24300.0,25.39,25.59,25.35,25.59,24300.0
2014-02-25 10:05:00,25.58,26.11,25.55,26.08,7000.0,25.58,26.11,25.55,26.08,7000.0
2014-02-25 10:10:00,26.08,26.08,25.8,25.9,3000.0,26.08,26.08,25.8,25.9,3000.0
2014-02-25 10:15:00,25.87,25.87,25.68,25.69,2600.0,25.87,25.87,25.68,25.69,2600.0
2014-02-25 10:20:00,25.69,25.69,25.5,25.5,2200.0,25.69,25.69,25.5,25.5,2200.0
2014-02-25 10:25:00,25.5,25.5,25.42,25.48,2800.0,25.5,25.5,25.42,25.48,2800.0
2014-02-25 10:30:00,25.5,25.51,25.43,25.49,2100.0,25.5,25.51,25.43,25.49,2100.0
2014-02-25 10:35:00,25.49,25.57,25.43,25.57,6300.0,25.49,25.57,25.43,25.57,6300.0
2014-02-25 10:40:00,25.63,25.69,25.62,25.65,3800.0,25.63,25.69,25.62,25.65,3800.0
2014-02-25 10:45:00,25.65,25.7,25.63,25.63,2200.0,25.65,25.7,25.63,25.63,2200.0
2014-02-25 10:50:00,25.62,25.67,25.49,25.5,2700.0,25.62,25.67,25.49,25.5,2700.0
2014-02-25 10:55:00,25.5,25.55,25.5,25.55,900.0,25.5,25.55,25.5,25.55,900.0
2014-02-25 11:00:00,25.54,25.58,25.52,25.58,2300.0,25.54,25.58,25.52,25.58,2300.0
2014-02-25 11:05:00,25.58,25.59,25.56,25.58,2200.0,25.58,25.59,25.56,25.58,2200.0
2014-02-25 11:10:00,25.58,25.64,25.58,25.64,400.0,25.58,25.64,25.58,25.64,400.0
2014-02-25 11:15:00,25.61,25.65,25.57,25.57,5200.0,25.61,25.65,25.57,25.57,5200.0
2014-02-25 11:20:00,25.62,25.65,25.62,25.65,2200.0,25.62,25.65,25.62,25.65,2200.0
2014-02-25 11:25:00,25.68,25.72,25.65,25.72,2400.0,25.68,25.72,25.65,25.72,2400.0
2014-02-25 11:30:00,25.76,25.84,25.75,25.84,2700.0,25.76,25.84,25.75,25.84,2700.0
2014-02-25 11:35:00,25.82,25.83,25.78,25.8,3000.0,25.82,25.83,25.78,25.8,3000.0
2014-02-25 11:40:00,25.73,25.8,25.7,25.8,2100.0,25.73,25.8,25.7,25.8,2100.0
2014-02-25 11:45:00,25.81,25.83,25.81,25.83,1000.0,25.81,25.83,25.81,25.83,1000.0
2014-02-25 11:50:00,25.83,25.83,25.77,25.79,3200.0,25.83,25.83,25.77,25.79,3200.0
2014-02-25 11:55:00,25.84,25.86,25.84,25.86,700.0,25.84,25.86,25.84,25.86,700.0
2014-02-25 12:00:00,25.85,25.88,25.84,25.87,1900.0,25.85,25.88,25.84,25.87,1900.0
2014-02-25 12:05:00,25.89,25.9,25.85,25.85,3200.0,25.89,25.9,25.85,25.85,3200.0
2014-02-25 12:10:00,25.9,25.9,25.81,25.81,1800.0,25.9,25.9,25.81,25.81,1800.0
2014-02-25 12:15:00,25.82,25.87,25.79,25.84,1200.0,25.82,25.87,25.79,25.84,1200.0
2014-02-25 12:20:00,25.87,25.87,25.84,25.84,2200.0,25.87,25.87,25.84,25.84,2200.0
2014-02-25 12:25:00,25.81,25.81,25.72,25.76,2200.0,25.81,25.81,25.72,25.76,2200.0
2014-02-25 12:30:00,25.67,25.67,25.63,25.63,800.0,25.67,25.67,25.63,25.63,800.0
2014-02-25 12:35:00,25.64,25.67,25.58,25.58,2100.0,25.64,25.67,25.58,25.58,2100.0
2014-02-25 12:40:00,25.58,25.61,25.56,25.6,2400.0,25.58,25.61,25.56,25.6,2400.0
2014-02-25 12:45:00,25.64,25.64,25.63,25.64,900.0,25.64,25.64,25.63,25.64,900.0
2014-02-25 12:50:00,25.61,25.69,25.61,25.68,28500.0,25.61,25.69,25.61,25.68,28500.0
2014-02-25 12:55:00,25.7,25.7,25.7,25.7,200.0,25.7,25.7,25.7,25.7,200.0
2014-02-25 13:00:00,25.78,25.78,25.76,25.76,1300.0,25.78,25.78,25.76,25.76,1300.0
2014-02-25 13:05:00,25.76,25.77,25.76,25.77,3400.0,25.76,25.77,25.76,25.77,3400.0
2014-02-25 13:10:00,25.77,25.81,25.77,25.81,300.0,25.77,25.81,25.77,25.81,300.0
2014-02-25 13:15:00,25.87,25.9,25.85,25.9,3400.0,25.87,25.9,25.85,25.9,3400.0
2014-02-25 13:20:00,25.89,25.92,25.89,25.92,1100.0,25.89,25.92,25.89,25.92,1100.0
2014-02-25 13:25:00,25.92,25.92,25.91,25.91,2000.0,25.92,25.92,25.91,25.91,2000.0
2014-02-25 13:30:00,25.91,25.91,25.86,25.89,1600.0,25.91,25.91,25.86,25.89,1600.0
2014-02-25 13:35:00,25.88,25.88,25.87,25.87,200.0,25.88,25.88,25.87,25.87,200.0
2014-02-25 13:40:00,25.89,25.91,25.89,25.9,900.0,25.89,25.91,25.89,25.9,900.0
2014-02-25 13:45:00,25.92,25.93,25.91,25.92,2900.0,25.92,25.93,25.91,25.92,2900.0
2014-02-25 13:50:00,25.92,25.92,25.86,25.87,1000.0,25.92,25.92,25.86,25.87,1000.0
2014-02-25 13:55:00,25.84,25.86,25.84,25.86,1500.0,25.84,25.86,25.84,25.86,1500.0
2014-02-25 14:00:00,25.86,25.86,25.8,25.82,2200.0,25.86,25.86,25.8,25.82,2200.0
2014-02-25 14:05:00,25.81,25.81,25.74,25.81,2600.0,25.81,25.81,25.74,25.81,2600.0
2014-02-25 14:10:00,25.77,25.77,25.7,25.7,1000.0,25.77,25.77,25.7,25.7,1000.0
2014-02-25 14:15:00,25.7,25.73,25.7,25.73,1800.0,25.7,25.73,25.7,25.73,1800.0
2014-02-25 14:20:00,25.73,25.73,25.56,25.6,2200.0,25.73,25.73,25.56,25.6,2200.0
2014-02-25 14:25:00,25.56,25.66,25.56,25.62,7700.0,25.56,25.66,25.56,25.62,7700.0
2014-02-25 14:30:00,25.62,25.64,25.61,25.64,1800.0,25.62,25.64,25.61,25.64,1800.0
2014-02-25 14:35:00,25.62,25.65,25.62,25.65,1300.0,25.62,25.65,25.62,25.65,1300.0
2014-02-25 14:40:00,25.7,25.7,25.61,25.63,2200.0,25.7,25.7,25.61,25.63,2200.0
2014-02-25 14:45:00,25.63,25.65,25.62,25.62,3600.0,25.63,25.65,25.62,25.62,3600.0
2014-02-25 14:50:00,25.62,25.62,25.52,25.52,3400.0,25.62,25.62,25.52,25.52,3400.0
2014-02-25 14:55:00,25.53,25.6,25.53,25.59,1900.0,25.53,25.6,25.53,25.59,1900.0
2014-02-25 15:00:00,25.6,25.6,25.54,25.58,1200.0,25.6,25.6,25.54,25.58,1200.0
2014-02-25 15:05:00,25.57,25.57,25.51,25.56,3600.0,25.57,25.57,25.51,25.56,3600.0
2014-02-25 15:10:00,25.57,25.57,25.51,25.51,1900.0,25.57,25.57,25.51,25.51,1900.0
2014-02-25 15:15:00,25.5,25.5,25.37,25.37,1700.0,25.5,25.5,25.37,25.37,1700.0
2014-02-25 15:20:00,25.39,25.39,25.34,25.36,2800.0,25.39,25.39,25.34,25.36,2800.0
2014-02-25 15:25:00,25.39,25.39,25.35,25.37,2500.0,25.39,25.39,25.35,25.37,2500.0
2014-02-25 15:30:00,25.36,25.39,25.33,25.33,3200.0,25.36,25.39,25.33,25.33,3200.0
2014-02-25 15:35:00,25.34,25.48,25.31,25.48,3500.0,25.34,25.48,25.31,25.48,3500.0
2014-02-25 15:40:00,25.47,25.47,25.42,25.44,4900.0,25.47,25.47,25.42,25.44,4900.0
2014-02-25 15:45:00,25.46,25.52,25.44,25.51,4100.0,25.46,25.52,25.44,25.51,4100.0
2014-02-25 15:50:00,25.5,25.51,25.4,25.4,3200.0,25.5,25.51,25.4,25.4,3200.0
2014-02-25 15:55:00,25.42,25.46,25.4,25.46,8900.0,25.42,25.46,25.4,25.46,8900.0
2014-02-26 09:30:00,25.54,25.57,25.54,25.57,300.0,25.54,25.57,25.54,25.57,300.0
2014-02-26 09:35:00,25.58,25.66,25.57,25.66,1400.0,25.58,25.66,25.57,25.66,1400.0
2014-02-26 09:40:00,25.66,25.82,25.66,25.8,2300.0,25.66,25.82,25.66,25.8,2300.0
2014-02-26 09:45:00,25.8,25.94,25.71,25.94,7500.0,25.8,25.94,25.71,25.94,7500.0
2014-02-26 09:50:00,25.9,25.97,25.9,25.97,1000.0,25.9,25.97,25.9,25.97,1000.0
2014-02-26 09:55:00,26.0,26.1,25.98,26.1,1600.0,26.0,26.1,25.98,26.1,1600.0
2014-02-26 10:00:00,26.05,26.09,26.04,26.07,30400.0,26.05,26.09,26.04,26.07,30400.0
2014-02-26 10:05:00,26.07,26.21,26.05,26.21,8600.0,26.07,26.21,26.05,26.21,8600.0
2014-02-26 10:10:00,26.21,26.26,26.21,26.24,1700.0,26.21,26.26,26.21,26.24,1700.0
2014-02-26 10:15:00,26.22,26.22,26.17,26.21,3500.0,26.22,26.22,26.17,26.21,3500.0
2014-02-26 10:20:00,26.21,26.24,26.16,26.2,1400.0,26.21,26.24,26.16,26.2,1400.0
2014-02-26 10:25:00,26.16,26.21,26.16,26.16,2700.0,26.16,26.21,26.16,26.16,2700.0
2014-02-26 10:30:00,26.12,26.18,26.07,26.12,2300.0,26.12,26.18,26.07,26.12,2300.0
2014-02-26 10:35:00,26.14,26.24,26.11,26.24,1100.0,26.14,26.24,26.11,26.24,1100.0
2014-02-26 10:40:00,26.31,26.31,26.28,26.28,500.0,26.31,26.31,26.28,26.28,500.0
2014-02-26 10:45:00,26.27,26.29,26.23,26.26,3200.0,26.27,26.29,26.23,26.26,3200.0
2014-02-26 10:50:00,26.32,26.32,26.32,26.32,300.0,26.32,26.32,26.32,26.32,300.0
2014-02-26 10:55:00,26.32,26.34,26.3,26.32,1800.0,26.32,26.34,26.3,26.32,1800.0
2014-02-26 11:00:00,26.32,26.32,26.29,26.29,400.0,26.32,26.32,26.29,26.29,400.0
2014-02-26 11:05:00,26.26,26.28,26.25,26.25,2300.0,26.26,26.28,26.25,26.25,2300.0
2014-02-26 11:10:00,26.29,26.29,26.29,26.29,100.0,26.29,26.29,26.29,26.29,100.0
2014-02-26 11:15:00,26.33,26.36,26.3,26.3,900.0,26.33,26.36,26.3,26.3,900.0
2014-02-26 11:20:00,26.35,26.37,26.32,26.37,11000.0,26.35,26.37,26.32,26.37,11000.0
2014-02-26 11:25:00,26.37,26.37,26.37,26.37,0.0,26.37,26.37,26.37,26.37,0.0
2014-02-26 11:30:00,26.38,26.4,26.35,26.36,1600.0,26.38,26.4,26.35,26.36,1600.0
2014-02-26 11:35:00,26.35,26.4,26.35,26.4,1400.0,26.35,26.4,26.35,26.4,1400.0
2014-02-26 11:40:00,26.42,26.42,26.42,26.42,900.0,26.42,26.42,26.42,26.42,900.0
2014-02-26 11:45:00,26.41,26.44,26.41,26.44,200.0,26.41,26.44,26.41,26.44,200.0
2014-02-26 11:50:00,26.43,26.46,26.43,26.44,800.0,26.43,26.46,26.43,26.44,800.0
2014-02-26 11:55:00,26.43,26.46,26.42,26.45,2500.0,26.43,26.46,26.42,26.45,2500.0
2014-02-26 12:00:00,26.42,26.42,26.41,26.41,400.0,26.42,26.42,26.41,26.41,400.0
2014-02-26 12:05:00,26.45,26.45,26.43,26.43,200.0,26.45,26.45,26.43,26.43,200.0
2014-02-26 12:10:00,26.45,26.49,26.44,26.49,2300.0,26.45,26.49,26.44,26.49,2300.0
2014-02-26 12:15:00,26.51,26.58,26.49,26.57,1600.0,26.51,26.58,26.49,26.57,1600.0
2014-02-26 12:20:00,26.53,26.53,26.53,26.53,100.0,26.53,26.53,26.53,26.53,100.0
2014-02-26 12:25:00,26.56,26.57,26.53,26.53,800.0,26.56,26.57,26.53,26.53,800.0
2014-02-26 12:30:00,26.53,26.64,26.52,26.64,2500.0,26.53,26.64,26.52,26.64,2500.0
2014-02-26 12:35:00,26.59,26.62,26.56,26.57,1000.0,26.59,26.62,26.56,26.57,1000.0
2014-02-26 12:40:00,26.57,26.62,26.56,26.58,1500.0,26.57,26.62,26.56,26.58,1500.0
2014-02-26 12:45:00,26.6,26.61,26.57,26.59,1900.0,26.6,26.61,26.57,26.59,1900.0
2014-02-26 12:50:00,26.6,26.6,26.6,26.6,200.0,26.6,26.6,26.6,26.6,200.0
2014-02-26 12:55:00,26.6,26.6,26.59,26.59,200.0,26.6,26.6,26.59,26.59,200.0
2014-02-26 13:00:00,26.6,26.6,26.6,26.6,500.0,26.6,26.6,26.6,26.6,500.0
2014-02-26 13:05:00,26.6,26.6,26.6,26.6,200.0,26.6,26.6,26.6,26.6,200.0
2014-02-26 13:10:00,26.6,26.61,26.6,26.61,200.0,26.6,26.61,26.6,26.61,200.0
2014-02-26 13:15:00,26.61,26.61,26.57,26.59,2900.0,26.61,26.61,26.57,26.59,2900.0
2014-02-26 13:20:00,26.59,26.61,26.57,26.59,3100.0,26.59,26.61,26.57,26.59,3100.0
2014-02-26 13:25:00,26.62,26.62,26.55,26.6,2000.0,26.62,26.62,26.55,26.6,2000.0
2014-02-26 13:30:00,26.62,26.63,26.6,26.61,1000.0,26.62,26.63,26.6,26.61,1000.0
2014-02-26 13:35:00,26.6,26.62,26.6,26.6,1200.0,26.6,26.62,26.6,26.6,1200.0
2014-02-26 13:40:00,26.6,26.62,26.57,26.61,1500.0,26.6,26.62,26.57,26.61,1500.0
2014-02-26 13:45:00,26.63,26.66,26.6,26.6,1200.0,26.63,26.66,26.6,26.6,1200.0
2014-02-26 13:50:00,26.6,26.62,26.6,26.62,1300.0,26.6,26.62,26.6,26.62,1300.0
2014-02-26 13:55:00,26.62,26.62,26.55,26.6,2600.0,26.62,26.62,26.55,26.6,2600.0
2014-02-26 14:00:00,26.6,26.64,26.6,26.62,1400.0,26.6,26.64,26.6,26.62,1400.0
2014-02-26 14:05:00,26.63,26.64,26.57,26.6,2800.0,26.63,26.64,26.57,26.6,2800.0
2014-02-26 14:10:00,26.61,26.61,26.6,26.6,500.0,26.61,26.61,26.6,26.6,500.0
2014-02-26 14:15:00,26.6,26.6,26.58,26.6,1700.0,26.6,26.6,26.58,26.6,1700.0
2014-02-26 14:20:00,26.59,26.62,26.59,26.6,2100.0,26.59,26.62,26.59,26.6,2100.0
2014-02-26 14:25:00,26.6,26.6,26.5,26.5,1900.0,26.6,26.6,26.5,26.5,1900.0
2014-02-26 14:30:00,26.5,26.57,26.5,26.56,700.0,26.5,26.57,26.5,26.56,700.0
2014-02-26 14:35:00,26.56,26.6,26.56,26.6,900.0,26.56,26.6,26.56,26.6,900.0
2014-02-26 14:40:00,26.6,26.62,26.6,26.6,1300.0,26.6,26.62,26.6,26.6,1300.0
2014-02-26 14:45:00,26.6,26.62,26.46,26.46,3600.0,26.6,26.62,26.46,26.46,3600.0
2014-02-26 14:50:00,26.46,26.58,26.46,26.53,1700.0,26.46,26.58,26.46,26.53,1700.0
2014-02-26 14:55:00,26.58,26.59,26.51,26.59,1500.0,26.58,26.59,26.51,26.59,1500.0
2014-02-26 15:00:00,26.58,26.58,26.46,26.55,5200.0,26.58,26.58,26.46,26.55,5200.0
2014-02-26 15:05:00,26.55,26.6,26.38,26.43,7100.0,26.55,26.6,26.38,26.43,7100.0
2014-02-26 15:10:00,26.42,26.46,26.15,26.16,11300.0,26.42,26.46,26.15,26.16,11300.0
2014-02-26 15:15:00,26.16,26.19,26.11,26.18,12300.0,26.16,26.19,26.11,26.18,12300.0
2014-02-26 15:20:00,26.19,26.19,26.17,26.19,5100.0,26.19,26.19,26.17,26.19,5100.0
2014-02-26 15:25:00,26.18,26.19,26.12,26.13,5300.0,26.18,26.19,26.12,26.13,5300.0
2014-02-26 15:30:00,26.15,26.3,26.15,26.3,2500.0,26.15,26.3,26.15,26.3,2500.0
2014-02-26 15:35:00,26.33,26.5,26.33,26.5,3200.0,26.33,26.5,26.33,26.5,3200.0
2014-02-26 15:40:00,26.5,26.52,26.46,26.47,5200.0,26.5,26.52,26.46,26.47,5200.0
2014-02-26 15:45:00,26.47,26.5,26.38,26.41,13800.0,26.47,26.5,26.38,26.41,13800.0
2014-02-26 15:50:00,26.39,26.41,26.38,26.4,12400.0,26.39,26.41,26.38,26.4,12400.0
2014-02-26 15:55:00,26.4,26.43,26.39,26.39,17100.0,26.4,26.43,26.39,26.39,17100.0
2014-02-27 09:30:00,26.38,26.38,25.85,25.99,6100.0,26.38,26.38,25.85,25.99,6100.0
2014-02-27 09:35:00,25.99,26.2,25.85,26.2,11200.0,25.99,26.2,25.85,26.2,11200.0
2014-02-27 09:40:00,26.2,26.33,26.2,26.33,1400.0,26.2,26.33,26.2,26.33,1400.0
2014-02-27 09:45:00,26.31,26.36,26.3,26.36,1100.0,26.31,26.36,26.3,26.36,1100.0
2014-02-27 09:50:00,26.41,26.41,26.3,26.4,3300.0,26.41,26.41,26.3,26.4,3300.0
2014-02-27 09:55:00,26.33,26.62,26.33,26.62,3300.0,26.33,26.62,26.33,26.62,3300.0
2014-02-27 10:00:00,26.7,26.75,26.64,26.74,3900.0,26.7,26.75,26.64,26.74,3900.0
2014-02-27 10:05:00,26.75,26.79,26.75,26.76,1800.0,26.75,26.79,26.75,26.76,1800.0
2014-02-27 10:10:00,26.73,26.73,26.66,26.66,1300.0,26.73,26.73,26.66,26.66,1300.0
2014-02-27 10:15:00,26.71,26.75,26.71,26.75,800.0,26.71,26.75,26.71,26.75,800.0
2014-02-27 10:20:00,26.75,26.79,26.72,26.75,2800.0,26.75,26.79,26.72,26.75,2800.0
2014-02-27 10:25:00,26.75,26.85,26.75,26.85,6600.0,26.75,26.85,26.75,26.85,6600.0
2014-02-27 10:30:00,26.8,26.89,26.8,26.84,26400.0,26.8,26.89,26.8,26.84,26400.0
2014-02-27 10:35:00,26.77,26.85,26.77,26.85,900.0,26.77,26.85,26.77,26.85,900.0
2014-02-27 10:40:00,26.8,26.85,26.75,26.75,2000.0,26.8,26.85,26.75,26.75,2000.0
2014-02-27 10:45:00,26.79,26.79,26.7,26.72,800.0,26.79,26.79,26.7,26.72,800.0
2014-02-27 10:50:00,26.65,26.83,26.65,26.83,7300.0,26.65,26.83,26.65,26.83,7300.0
2014-02-27 10:55:00,26.83,26.83,26.83,26.83,0.0,26.83,26.83,26.83,26.83,0.0
2014-02-27 11:00:00,26.75,26.86,26.75,26.84,700.0,26.75,26.86,26.75,26.84,700.0
2014-02-27 11:05:00,26.81,26.84,26.81,26.84,600.0,26.81,26.84,26.81,26.84,600.0
2014-02-27 11:10:00,26.82,26.82,26.79,26.81,1500.0,26.82,26.82,26.79,26.81,1500.0
2014-02-27 11:15:00,26.81,26.85,26.8,26.83,1600.0,26.81,26.85,26.8,26.83,1600.0
2014-02-27 11:20:00,26.87,26.87,26.79,26.8,3700.0,26.87,26.87,26.79,26.8,3700.0
2014-02-27 11:25:00,26.8,26.8,26.8,26.8,900.0,26.8,26.8,26.8,26.8,900.0
2014-02-27 11:30:00,26.8,26.82,26.8,26.8,2700.0,26.8,26.82,26.8,26.8,2700.0
2014-02-27 11:35:00,26.8,26.83,26.8,26.81,1400.0,26.8,26.83,26.8,26.81,1400.0
2014-02-27 11:40:00,26.79,26.83,26.79,26.8,1300.0,26.79,26.83,26.79,26.8,1300.0
2014-02-27 11:45:00,26.81,26.81,26.74,26.78,2900.0,26.81,26.81,26.74,26.78,2900.0
2014-02-27 11:50:00,26.8,26.84,26.8,26.83,1600.0,26.8,26.84,26.8,26.83,1600.0
2014-02-27 11:55:00,26.83,26.85,26.83,26.84,500.0,26.83,26.85,26.83,26.84,500.0
2014-02-27 12:00:00,26.83,26.83,26.81,26.83,300.0,26.83,26.83,26.81,26.83,300.0
2014-02-27 12:05:00,26.84,26.84,26.84,26.84,200.0,26.84,26.84,26.84,26.84,200.0
2014-02-27 12:10:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2014-02-27 12:15:00,26.84,26.86,26.84,26.85,500.0,26.84,26.86,26.84,26.85,500.0
2014-02-27 12:20:00,26.87,26.87,26.83,26.85,2700.0,26.87,26.87,26.83,26.85,2700.0
2014-02-27 12:25:00,26.86,27.06,26.83,27.0,19200.0,26.86,27.06,26.83,27.0,19200.0
2014-02-27 12:30:00,27.0,27.11,27.0,27.11,53000.0,27.0,27.11,27.0,27.11,53000.0
2014-02-27 12:35:00,27.04,27.06,26.96,27.02,1900.0,27.04,27.06,26.96,27.02,1900.0
2014-02-27 12:40:00,26.94,26.96,26.85,26.85,20900.0,26.94,26.96,26.85,26.85,20900.0
2014-02-27 12:45:00,26.85,26.89,26.74,26.78,2200.0,26.85,26.89,26.74,26.78,2200.0
2014-02-27 12:50:00,26.76,26.96,26.76,26.96,4500.0,26.76,26.96,26.76,26.96,4500.0
2014-02-27 12:55:00,26.99,26.99,26.99,26.99,100.0,26.99,26.99,26.99,26.99,100.0
2014-02-27 13:00:00,26.96,27.0,26.95,26.98,1200.0,26.96,27.0,26.95,26.98,1200.0
2014-02-27 13:05:00,27.02,27.12,26.99,27.07,3600.0,27.02,27.12,26.99,27.07,3600.0
2014-02-27 13:10:00,27.13,27.13,27.13,27.13,100.0,27.13,27.13,27.13,27.13,100.0
2014-02-27 13:15:00,27.12,27.12,27.06,27.12,1600.0,27.12,27.12,27.06,27.12,1600.0
2014-02-27 13:20:00,27.09,27.12,27.09,27.12,500.0,27.09,27.12,27.09,27.12,500.0
2014-02-27 13:25:00,27.12,27.25,27.12,27.25,2400.0,27.12,27.25,27.12,27.25,2400.0
2014-02-27 13:30:00,27.26,27.27,27.22,27.23,2400.0,27.26,27.27,27.22,27.23,2400.0
2014-02-27 13:35:00,27.25,27.31,27.25,27.26,1200.0,27.25,27.31,27.25,27.26,1200.0
2014-02-27 13:40:00,27.25,27.31,27.21,27.31,2200.0,27.25,27.31,27.21,27.31,2200.0
2014-02-27 13:45:00,27.32,27.32,27.26,27.26,300.0,27.32,27.32,27.26,27.26,300.0
2014-02-27 13:50:00,27.26,27.3,27.26,27.3,3500.0,27.26,27.3,27.26,27.3,3500.0
2014-02-27 13:55:00,27.3,27.35,27.28,27.34,14500.0,27.3,27.35,27.28,27.34,14500.0
2014-02-27 14:00:00,27.35,27.35,27.19,27.19,6800.0,27.35,27.35,27.19,27.19,6800.0
2014-02-27 14:05:00,27.2,27.26,27.11,27.26,29500.0,27.2,27.26,27.11,27.26,29500.0
2014-02-27 14:10:00,27.26,27.39,27.26,27.3,3800.0,27.26,27.39,27.26,27.3,3800.0
2014-02-27 14:15:00,27.32,27.39,27.32,27.38,900.0,27.32,27.39,27.32,27.38,900.0
2014-02-27 14:20:00,27.37,27.4,27.33,27.37,3200.0,27.37,27.4,27.33,27.37,3200.0
2014-02-27 14:25:00,27.39,27.4,27.37,27.4,1500.0,27.39,27.4,27.37,27.4,1500.0
2014-02-27 14:30:00,27.4,27.43,27.37,27.38,13200.0,27.4,27.43,27.37,27.38,13200.0
2014-02-27 14:35:00,27.4,27.41,27.34,27.34,10200.0,27.4,27.41,27.34,27.34,10200.0
2014-02-27 14:40:00,27.34,27.36,27.26,27.26,1800.0,27.34,27.36,27.26,27.26,1800.0
2014-02-27 14:45:00,27.22,27.24,27.17,27.24,600.0,27.22,27.24,27.17,27.24,600.0
2014-02-27 14:50:00,27.18,27.18,27.1,27.15,400.0,27.18,27.18,27.1,27.15,400.0
2014-02-27 14:55:00,27.15,27.25,27.15,27.18,1300.0,27.15,27.25,27.15,27.18,1300.0
2014-02-27 15:00:00,27.2,27.29,27.2,27.29,19300.0,27.2,27.29,27.2,27.29,19300.0
2014-02-27 15:05:00,27.29,27.35,27.26,27.31,8200.0,27.29,27.35,27.26,27.31,8200.0
2014-02-27 15:10:00,27.3,27.4,27.3,27.39,5000.0,27.3,27.4,27.3,27.39,5000.0
2014-02-27 15:15:00,27.4,27.46,27.4,27.44,5800.0,27.4,27.46,27.4,27.44,5800.0
2014-02-27 15:20:00,27.43,27.45,27.38,27.42,11200.0,27.43,27.45,27.38,27.42,11200.0
2014-02-27 15:25:00,27.42,27.42,27.41,27.42,7000.0,27.42,27.42,27.41,27.42,7000.0
2014-02-27 15:30:00,27.42,27.42,27.41,27.42,4900.0,27.42,27.42,27.41,27.42,4900.0
2014-02-27 15:35:00,27.42,27.53,27.42,27.52,6400.0,27.42,27.53,27.42,27.52,6400.0
2014-02-27 15:40:00,27.54,27.59,27.48,27.5,24200.0,27.54,27.59,27.48,27.5,24200.0
2014-02-27 15:45:00,27.48,27.55,27.47,27.53,12400.0,27.48,27.55,27.47,27.53,12400.0
2014-02-27 15:50:00,27.5,27.55,27.44,27.5,17700.0,27.5,27.55,27.44,27.5,17700.0
2014-02-27 15:55:00,27.5,27.62,27.47,27.55,28000.0,27.5,27.62,27.47,27.55,28000.0
2014-02-28 09:30:00,27.64,28.2,27.41,27.97,4200.0,27.64,28.2,27.41,27.97,4200.0
2014-02-28 09:35:00,27.98,27.99,27.85,27.98,800.0,27.98,27.99,27.85,27.98,800.0
2014-02-28 09:40:00,27.99,28.19,27.98,28.05,3200.0,27.99,28.19,27.98,28.05,3200.0
2014-02-28 09:45:00,28.16,28.2,28.04,28.13,2500.0,28.16,28.2,28.04,28.13,2500.0
2014-02-28 09:50:00,28.07,28.07,27.93,27.93,1800.0,28.07,28.07,27.93,27.93,1800.0
2014-02-28 09:55:00,27.93,28.03,27.93,27.93,1500.0,27.93,28.03,27.93,27.93,1500.0
2014-02-28 10:00:00,27.95,28.03,27.95,28.03,1400.0,27.95,28.03,27.95,28.03,1400.0
2014-02-28 10:05:00,28.0,28.01,27.95,27.95,1700.0,28.0,28.01,27.95,27.95,1700.0
2014-02-28 10:10:00,27.95,27.98,27.95,27.96,1200.0,27.95,27.98,27.95,27.96,1200.0
2014-02-28 10:15:00,27.95,28.03,27.95,27.99,1200.0,27.95,28.03,27.95,27.99,1200.0
2014-02-28 10:20:00,27.99,27.99,27.88,27.88,1800.0,27.99,27.99,27.88,27.88,1800.0
2014-02-28 10:25:00,27.94,27.96,27.88,27.91,1300.0,27.94,27.96,27.88,27.91,1300.0
2014-02-28 10:30:00,27.89,27.89,27.85,27.85,1100.0,27.89,27.89,27.85,27.85,1100.0
2014-02-28 10:35:00,27.75,27.75,27.6,27.6,1000.0,27.75,27.75,27.6,27.6,1000.0
2014-02-28 10:40:00,27.58,27.66,27.57,27.66,900.0,27.58,27.66,27.57,27.66,900.0
2014-02-28 10:45:00,27.66,27.7,27.64,27.7,1600.0,27.66,27.7,27.64,27.7,1600.0
2014-02-28 10:50:00,27.77,27.78,27.71,27.73,800.0,27.77,27.78,27.71,27.73,800.0
2014-02-28 10:55:00,27.78,27.8,27.78,27.8,300.0,27.78,27.8,27.78,27.8,300.0
2014-02-28 11:00:00,27.78,27.79,27.75,27.75,1200.0,27.78,27.79,27.75,27.75,1200.0
2014-02-28 11:05:00,27.72,27.72,27.71,27.71,400.0,27.72,27.72,27.71,27.71,400.0
2014-02-28 11:10:00,27.73,27.73,27.52,27.52,2200.0,27.73,27.73,27.52,27.52,2200.0
2014-02-28 11:15:00,27.52,27.58,27.46,27.58,8500.0,27.52,27.58,27.46,27.58,8500.0
2014-02-28 11:20:00,27.58,27.68,27.56,27.66,7000.0,27.58,27.68,27.56,27.66,7000.0
2014-02-28 11:25:00,27.67,27.67,27.36,27.36,8300.0,27.67,27.67,27.36,27.36,8300.0
2014-02-28 11:30:00,27.34,27.34,27.19,27.2,800.0,27.34,27.34,27.19,27.2,800.0
2014-02-28 11:35:00,27.17,27.26,27.15,27.26,3000.0,27.17,27.26,27.15,27.26,3000.0
2014-02-28 11:40:00,27.25,27.37,27.18,27.37,4000.0,27.25,27.37,27.18,27.37,4000.0
2014-02-28 11:45:00,27.32,27.5,27.31,27.4,14900.0,27.32,27.5,27.31,27.4,14900.0
2014-02-28 11:50:00,27.43,27.43,27.15,27.15,11500.0,27.43,27.43,27.15,27.15,11500.0
2014-02-28 11:55:00,27.15,27.15,27.12,27.14,2400.0,27.15,27.15,27.12,27.14,2400.0
2014-02-28 12:00:00,27.14,27.17,27.11,27.12,1300.0,27.14,27.17,27.11,27.12,1300.0
2014-02-28 12:05:00,27.12,27.17,27.07,27.07,2100.0,27.12,27.17,27.07,27.07,2100.0
2014-02-28 12:10:00,27.06,27.1,27.02,27.02,1300.0,27.06,27.1,27.02,27.02,1300.0
2014-02-28 12:15:00,26.98,27.04,26.98,27.04,1300.0,26.98,27.04,26.98,27.04,1300.0
2014-02-28 12:20:00,27.0,27.02,26.88,26.93,2900.0,27.0,27.02,26.88,26.93,2900.0
2014-02-28 12:25:00,26.94,26.94,26.92,26.92,1100.0,26.94,26.94,26.92,26.92,1100.0
2014-02-28 12:30:00,26.89,26.89,26.77,26.8,2100.0,26.89,26.89,26.77,26.8,2100.0
2014-02-28 12:35:00,26.81,26.81,26.77,26.81,1800.0,26.81,26.81,26.77,26.81,1800.0
2014-02-28 12:40:00,26.84,26.9,26.84,26.9,300.0,26.84,26.9,26.84,26.9,300.0
2014-02-28 12:45:00,26.87,26.99,26.87,26.98,1700.0,26.87,26.99,26.87,26.98,1700.0
2014-02-28 12:50:00,26.92,26.92,26.8,26.82,900.0,26.92,26.92,26.8,26.82,900.0
2014-02-28 12:55:00,26.88,26.9,26.85,26.85,600.0,26.88,26.9,26.85,26.85,600.0
2014-02-28 13:00:00,26.9,26.95,26.89,26.95,700.0,26.9,26.95,26.89,26.95,700.0
2014-02-28 13:05:00,26.9,27.02,26.9,27.02,1200.0,26.9,27.02,26.9,27.02,1200.0
2014-02-28 13:10:00,27.07,27.1,26.96,27.1,2600.0,27.07,27.1,26.96,27.1,2600.0
2014-02-28 13:15:00,27.12,27.12,27.05,27.05,400.0,27.12,27.12,27.05,27.05,400.0
2014-02-28 13:20:00,27.07,27.22,27.07,27.22,1600.0,27.07,27.22,27.07,27.22,1600.0
2014-02-28 13:25:00,27.25,27.31,27.25,27.31,2000.0,27.25,27.31,27.25,27.31,2000.0
2014-02-28 13:30:00,27.31,27.31,27.26,27.26,2700.0,27.31,27.31,27.26,27.26,2700.0
2014-02-28 13:35:00,27.29,27.35,27.27,27.35,900.0,27.29,27.35,27.27,27.35,900.0
2014-02-28 13:40:00,27.35,27.35,27.3,27.3,2000.0,27.35,27.35,27.3,27.3,2000.0
2014-02-28 13:45:00,27.3,27.3,27.25,27.28,1600.0,27.3,27.3,27.25,27.28,1600.0
2014-02-28 13:50:00,27.22,27.22,27.03,27.05,2800.0,27.22,27.22,27.03,27.05,2800.0
2014-02-28 13:55:00,27.13,27.15,27.13,27.15,700.0,27.13,27.15,27.13,27.15,700.0
2014-02-28 14:00:00,27.18,27.22,27.18,27.22,600.0,27.18,27.22,27.18,27.22,600.0
2014-02-28 14:05:00,27.24,27.3,27.21,27.3,1500.0,27.24,27.3,27.21,27.3,1500.0
2014-02-28 14:10:00,27.34,27.36,27.28,27.36,1800.0,27.34,27.36,27.28,27.36,1800.0
2014-02-28 14:15:00,27.38,27.39,27.28,27.39,3700.0,27.38,27.39,27.28,27.39,3700.0
2014-02-28 14:20:00,27.4,27.42,27.35,27.4,1500.0,27.4,27.42,27.35,27.4,1500.0
2014-02-28 14:25:00,27.44,27.5,27.44,27.5,1000.0,27.44,27.5,27.44,27.5,1000.0
2014-02-28 14:30:00,27.5,27.56,27.5,27.55,1900.0,27.5,27.56,27.5,27.55,1900.0
2014-02-28 14:35:00,27.58,27.58,27.46,27.49,3000.0,27.58,27.58,27.46,27.49,3000.0
2014-02-28 14:40:00,27.53,27.57,27.47,27.5,3300.0,27.53,27.57,27.47,27.5,3300.0
2014-02-28 14:45:00,27.5,27.5,27.34,27.42,2100.0,27.5,27.5,27.34,27.42,2100.0
2014-02-28 14:50:00,27.41,27.41,27.19,27.19,3900.0,27.41,27.41,27.19,27.19,3900.0
2014-02-28 14:55:00,27.19,27.25,27.19,27.24,1700.0,27.19,27.25,27.19,27.24,1700.0
2014-02-28 15:00:00,27.23,27.24,27.17,27.2,2300.0,27.23,27.24,27.17,27.2,2300.0
2014-02-28 15:05:00,27.14,27.19,27.01,27.01,4700.0,27.14,27.19,27.01,27.01,4700.0
2014-02-28 15:10:00,27.0,27.11,26.94,27.1,3000.0,27.0,27.11,26.94,27.1,3000.0
2014-02-28 15:15:00,27.04,27.17,27.04,27.16,3700.0,27.04,27.17,27.04,27.16,3700.0
2014-02-28 15:20:00,27.12,27.21,27.12,27.21,1000.0,27.12,27.21,27.12,27.21,1000.0
2014-02-28 15:25:00,27.24,27.25,27.18,27.25,800.0,27.24,27.25,27.18,27.25,800.0
2014-02-28 15:30:00,27.26,27.37,27.25,27.34,3400.0,27.26,27.37,27.25,27.34,3400.0
2014-02-28 15:35:00,27.32,27.36,27.28,27.33,3300.0,27.32,27.36,27.28,27.33,3300.0
2014-02-28 15:40:00,27.3,27.33,27.21,27.24,3000.0,27.3,27.33,27.21,27.24,3000.0
2014-02-28 15:45:00,27.21,27.21,27.19,27.19,2500.0,27.21,27.21,27.19,27.19,2500.0
2014-02-28 15:50:00,27.2,27.22,27.11,27.2,4800.0,27.2,27.22,27.11,27.2,4800.0
2014-02-28 15:55:00,27.22,27.34,27.22,27.3,6000.0,27.22,27.34,27.22,27.3,6000.0
2014-03-03 09:30:00,27.17,27.23,26.95,27.1,3000.0,27.17,27.23,26.95,27.1,3000.0
2014-03-03 09:35:00,27.21,27.21,27.21,27.21,100.0,27.21,27.21,27.21,27.21,100.0
2014-03-03 09:40:00,27.21,27.26,27.05,27.26,1200.0,27.21,27.26,27.05,27.26,1200.0
2014-03-03 09:45:00,27.25,27.35,27.25,27.3,1600.0,27.25,27.35,27.25,27.3,1600.0
2014-03-03 09:50:00,27.36,27.55,27.36,27.39,5700.0,27.36,27.55,27.36,27.39,5700.0
2014-03-03 09:55:00,27.37,27.41,27.37,27.38,1400.0,27.37,27.41,27.37,27.38,1400.0
2014-03-03 10:00:00,27.38,27.46,27.35,27.35,3700.0,27.38,27.46,27.35,27.35,3700.0
2014-03-03 10:05:00,27.38,27.38,27.28,27.32,1400.0,27.38,27.38,27.28,27.32,1400.0
2014-03-03 10:10:00,27.28,27.31,27.28,27.31,700.0,27.28,27.31,27.28,27.31,700.0
2014-03-03 10:15:00,27.28,27.37,27.28,27.28,1200.0,27.28,27.37,27.28,27.28,1200.0
2014-03-03 10:20:00,27.28,27.36,27.28,27.28,2500.0,27.28,27.36,27.28,27.28,2500.0
2014-03-03 10:25:00,27.35,27.45,27.32,27.45,1700.0,27.35,27.45,27.32,27.45,1700.0
2014-03-03 10:30:00,27.47,27.53,27.43,27.53,1100.0,27.47,27.53,27.43,27.53,1100.0
2014-03-03 10:35:00,27.5,27.57,27.48,27.57,1600.0,27.5,27.57,27.48,27.57,1600.0
2014-03-03 10:40:00,27.58,27.63,27.53,27.56,3000.0,27.58,27.63,27.53,27.56,3000.0
2014-03-03 10:45:00,27.64,27.65,27.62,27.62,700.0,27.64,27.65,27.62,27.62,700.0
2014-03-03 10:50:00,27.64,27.71,27.64,27.71,2500.0,27.64,27.71,27.64,27.71,2500.0
2014-03-03 10:55:00,27.67,27.73,27.65,27.73,2700.0,27.67,27.73,27.65,27.73,2700.0
2014-03-03 11:00:00,27.75,27.75,27.61,27.61,4400.0,27.75,27.75,27.61,27.61,4400.0
2014-03-03 11:05:00,27.56,27.58,27.54,27.54,600.0,27.56,27.58,27.54,27.54,600.0
2014-03-03 11:10:00,27.54,27.54,27.54,27.54,700.0,27.54,27.54,27.54,27.54,700.0
2014-03-03 11:15:00,27.54,27.56,27.39,27.39,2500.0,27.54,27.56,27.39,27.39,2500.0
2014-03-03 11:20:00,27.37,27.43,27.37,27.41,1400.0,27.37,27.43,27.37,27.41,1400.0
2014-03-03 11:25:00,27.45,27.47,27.43,27.43,2800.0,27.45,27.47,27.43,27.43,2800.0
2014-03-03 11:30:00,27.42,27.42,27.17,27.24,4000.0,27.42,27.42,27.17,27.24,4000.0
2014-03-03 11:35:00,27.23,27.26,27.23,27.26,400.0,27.23,27.26,27.23,27.26,400.0
2014-03-03 11:40:00,27.28,27.32,27.28,27.29,500.0,27.28,27.32,27.28,27.29,500.0
2014-03-03 11:45:00,27.29,27.35,27.29,27.35,800.0,27.29,27.35,27.29,27.35,800.0
2014-03-03 11:50:00,27.35,27.37,27.32,27.36,700.0,27.35,27.37,27.32,27.36,700.0
2014-03-03 11:55:00,27.34,27.36,27.17,27.22,3000.0,27.34,27.36,27.17,27.22,3000.0
2014-03-03 12:00:00,27.13,27.22,27.13,27.21,600.0,27.13,27.22,27.13,27.21,600.0
2014-03-03 12:05:00,27.22,27.35,27.22,27.3,2000.0,27.22,27.35,27.22,27.3,2000.0
2014-03-03 12:10:00,27.35,27.37,27.28,27.37,1200.0,27.35,27.37,27.28,27.37,1200.0
2014-03-03 12:15:00,27.38,27.43,27.36,27.43,700.0,27.38,27.43,27.36,27.43,700.0
2014-03-03 12:20:00,27.43,27.47,27.41,27.45,1900.0,27.43,27.47,27.41,27.45,1900.0
2014-03-03 12:25:00,27.45,27.46,27.33,27.33,2800.0,27.45,27.46,27.33,27.33,2800.0
2014-03-03 12:30:00,27.33,27.35,27.17,27.17,1000.0,27.33,27.35,27.17,27.17,1000.0
2014-03-03 12:35:00,27.2,27.24,27.18,27.18,1300.0,27.2,27.24,27.18,27.18,1300.0
2014-03-03 12:40:00,27.19,27.19,27.19,27.19,200.0,27.19,27.19,27.19,27.19,200.0
2014-03-03 12:45:00,27.21,27.27,27.21,27.26,2300.0,27.21,27.27,27.21,27.26,2300.0
2014-03-03 12:50:00,27.24,27.3,27.24,27.3,2000.0,27.24,27.3,27.24,27.3,2000.0
2014-03-03 12:55:00,27.26,27.26,27.22,27.23,800.0,27.26,27.26,27.22,27.23,800.0
2014-03-03 13:00:00,27.18,27.29,27.18,27.29,1400.0,27.18,27.29,27.18,27.29,1400.0
2014-03-03 13:05:00,27.29,27.33,27.25,27.33,800.0,27.29,27.33,27.25,27.33,800.0
2014-03-03 13:10:00,27.32,27.34,27.28,27.32,2100.0,27.32,27.34,27.28,27.32,2100.0
2014-03-03 13:15:00,27.3,27.32,27.28,27.31,900.0,27.3,27.32,27.28,27.31,900.0
2014-03-03 13:20:00,27.28,27.3,27.28,27.29,1300.0,27.28,27.3,27.28,27.29,1300.0
2014-03-03 13:25:00,27.29,27.29,27.26,27.26,1100.0,27.29,27.29,27.26,27.26,1100.0
2014-03-03 13:30:00,27.3,27.3,27.28,27.28,900.0,27.3,27.3,27.28,27.28,900.0
2014-03-03 13:35:00,27.3,27.32,27.29,27.31,2300.0,27.3,27.32,27.29,27.31,2300.0
2014-03-03 13:40:00,27.32,27.32,27.29,27.3,1700.0,27.32,27.32,27.29,27.3,1700.0
2014-03-03 13:45:00,27.29,27.29,27.23,27.23,1400.0,27.29,27.29,27.23,27.23,1400.0
2014-03-03 13:50:00,27.23,27.24,27.16,27.18,1100.0,27.23,27.24,27.16,27.18,1100.0
2014-03-03 13:55:00,27.16,27.32,27.16,27.32,2700.0,27.16,27.32,27.16,27.32,2700.0
2014-03-03 14:00:00,27.28,27.28,27.28,27.28,100.0,27.28,27.28,27.28,27.28,100.0
2014-03-03 14:05:00,27.28,27.29,27.22,27.25,2400.0,27.28,27.29,27.22,27.25,2400.0
2014-03-03 14:10:00,27.23,27.25,27.18,27.23,500.0,27.23,27.25,27.18,27.23,500.0
2014-03-03 14:15:00,27.25,27.26,27.25,27.26,800.0,27.25,27.26,27.25,27.26,800.0
2014-03-03 14:20:00,27.26,27.31,27.26,27.31,1400.0,27.26,27.31,27.26,27.31,1400.0
2014-03-03 14:25:00,27.31,27.35,27.31,27.31,1100.0,27.31,27.35,27.31,27.31,1100.0
2014-03-03 14:30:00,27.35,27.35,27.25,27.3,1900.0,27.35,27.35,27.25,27.3,1900.0
2014-03-03 14:35:00,27.3,27.3,27.2,27.23,800.0,27.3,27.3,27.2,27.23,800.0
2014-03-03 14:40:00,27.22,27.31,27.22,27.31,2000.0,27.22,27.31,27.22,27.31,2000.0
2014-03-03 14:45:00,27.3,27.34,27.3,27.34,2400.0,27.3,27.34,27.3,27.34,2400.0
2014-03-03 14:50:00,27.33,27.35,27.3,27.31,1600.0,27.33,27.35,27.3,27.31,1600.0
2014-03-03 14:55:00,27.3,27.32,27.3,27.3,3900.0,27.3,27.32,27.3,27.3,3900.0
2014-03-03 15:00:00,27.28,27.28,27.25,27.25,1100.0,27.28,27.28,27.25,27.25,1100.0
2014-03-03 15:05:00,27.21,27.28,27.2,27.28,800.0,27.21,27.28,27.2,27.28,800.0
2014-03-03 15:10:00,27.3,27.41,27.3,27.36,2000.0,27.3,27.41,27.3,27.36,2000.0
2014-03-03 15:15:00,27.36,27.37,27.32,27.36,2800.0,27.36,27.37,27.32,27.36,2800.0
2014-03-03 15:20:00,27.4,27.42,27.36,27.41,1400.0,27.4,27.42,27.36,27.41,1400.0
2014-03-03 15:25:00,27.4,27.44,27.33,27.33,3800.0,27.4,27.44,27.33,27.33,3800.0
2014-03-03 15:30:00,27.3,27.34,27.24,27.24,1100.0,27.3,27.34,27.24,27.24,1100.0
2014-03-03 15:35:00,27.28,27.42,27.28,27.42,2900.0,27.28,27.42,27.28,27.42,2900.0
2014-03-03 15:40:00,27.44,27.5,27.44,27.5,3000.0,27.44,27.5,27.44,27.5,3000.0
2014-03-03 15:45:00,27.48,27.54,27.48,27.53,5700.0,27.48,27.54,27.48,27.53,5700.0
2014-03-03 15:50:00,27.52,27.52,27.29,27.37,9100.0,27.52,27.52,27.29,27.37,9100.0
2014-03-03 15:55:00,27.34,27.38,27.24,27.28,21500.0,27.34,27.38,27.24,27.28,21500.0
2014-03-04 09:30:00,27.42,27.55,27.13,27.55,2400.0,27.42,27.55,27.13,27.55,2400.0
2014-03-04 09:35:00,27.24,27.5,27.24,27.48,700.0,27.24,27.5,27.24,27.48,700.0
2014-03-04 09:40:00,27.43,27.5,27.35,27.5,21100.0,27.43,27.5,27.35,27.5,21100.0
2014-03-04 09:45:00,27.39,27.5,27.39,27.5,2100.0,27.39,27.5,27.39,27.5,2100.0
2014-03-04 09:50:00,27.53,27.63,27.53,27.63,1400.0,27.53,27.63,27.53,27.63,1400.0
2014-03-04 09:55:00,27.69,27.89,27.64,27.85,2200.0,27.69,27.89,27.64,27.85,2200.0
2014-03-04 10:00:00,27.86,27.93,27.82,27.85,2000.0,27.86,27.93,27.82,27.85,2000.0
2014-03-04 10:05:00,27.92,27.92,27.74,27.74,3000.0,27.92,27.92,27.74,27.74,3000.0
2014-03-04 10:10:00,27.83,27.83,27.75,27.76,500.0,27.83,27.83,27.75,27.76,500.0
2014-03-04 10:15:00,27.82,27.86,27.78,27.84,1900.0,27.82,27.86,27.78,27.84,1900.0
2014-03-04 10:20:00,27.78,27.85,27.78,27.78,1000.0,27.78,27.85,27.78,27.78,1000.0
2014-03-04 10:25:00,27.78,27.84,27.78,27.84,2200.0,27.78,27.84,27.78,27.84,2200.0
2014-03-04 10:30:00,27.84,27.89,27.77,27.86,2000.0,27.84,27.89,27.77,27.86,2000.0
2014-03-04 10:35:00,27.82,27.86,27.76,27.76,1700.0,27.82,27.86,27.76,27.76,1700.0
2014-03-04 10:40:00,27.73,27.81,27.73,27.73,1200.0,27.73,27.81,27.73,27.73,1200.0
2014-03-04 10:45:00,27.71,27.76,27.71,27.71,600.0,27.71,27.76,27.71,27.71,600.0
2014-03-04 10:50:00,27.71,27.75,27.71,27.72,500.0,27.71,27.75,27.71,27.72,500.0
2014-03-04 10:55:00,27.76,27.8,27.73,27.8,2400.0,27.76,27.8,27.73,27.8,2400.0
2014-03-04 11:00:00,27.8,27.8,27.73,27.76,1400.0,27.8,27.8,27.73,27.76,1400.0
2014-03-04 11:05:00,27.73,27.73,27.65,27.69,2900.0,27.73,27.73,27.65,27.69,2900.0
2014-03-04 11:10:00,27.65,27.7,27.65,27.65,1000.0,27.65,27.7,27.65,27.65,1000.0
2014-03-04 11:15:00,27.65,27.69,27.65,27.69,3000.0,27.65,27.69,27.65,27.69,3000.0
2014-03-04 11:20:00,27.66,27.68,27.65,27.68,600.0,27.66,27.68,27.65,27.68,600.0
2014-03-04 11:25:00,27.62,27.62,27.57,27.62,1200.0,27.62,27.62,27.57,27.62,1200.0
2014-03-04 11:30:00,27.62,27.62,27.57,27.57,500.0,27.62,27.62,27.57,27.57,500.0
2014-03-04 11:35:00,27.57,27.62,27.57,27.57,300.0,27.57,27.62,27.57,27.57,300.0
2014-03-04 11:40:00,27.57,27.57,27.49,27.49,1200.0,27.57,27.57,27.49,27.49,1200.0
2014-03-04 11:45:00,27.48,27.58,27.48,27.58,700.0,27.48,27.58,27.48,27.58,700.0
2014-03-04 11:50:00,27.53,27.59,27.53,27.59,300.0,27.53,27.59,27.53,27.59,300.0
2014-03-04 11:55:00,27.52,27.63,27.52,27.6,1600.0,27.52,27.63,27.52,27.6,1600.0
2014-03-04 12:00:00,27.6,27.72,27.6,27.68,1500.0,27.6,27.72,27.6,27.68,1500.0
2014-03-04 12:05:00,27.7,27.7,27.6,27.63,1700.0,27.7,27.7,27.6,27.63,1700.0
2014-03-04 12:10:00,27.64,27.69,27.6,27.65,900.0,27.64,27.69,27.6,27.65,900.0
2014-03-04 12:15:00,27.65,27.72,27.65,27.72,1400.0,27.65,27.72,27.65,27.72,1400.0
2014-03-04 12:20:00,27.77,27.77,27.7,27.73,500.0,27.77,27.77,27.7,27.73,500.0
2014-03-04 12:25:00,27.7,27.77,27.7,27.72,1300.0,27.7,27.77,27.7,27.72,1300.0
2014-03-04 12:30:00,27.73,27.74,27.7,27.7,1300.0,27.73,27.74,27.7,27.7,1300.0
2014-03-04 12:35:00,27.58,27.58,27.57,27.57,200.0,27.58,27.58,27.57,27.57,200.0
2014-03-04 12:40:00,27.62,27.62,27.55,27.55,500.0,27.62,27.62,27.55,27.55,500.0
2014-03-04 12:45:00,27.55,27.55,27.49,27.49,1400.0,27.55,27.55,27.49,27.49,1400.0
2014-03-04 12:50:00,27.5,27.5,27.44,27.44,900.0,27.5,27.5,27.44,27.44,900.0
2014-03-04 12:55:00,27.43,27.48,27.39,27.47,1000.0,27.43,27.48,27.39,27.47,1000.0
2014-03-04 13:00:00,27.44,27.45,27.43,27.45,700.0,27.44,27.45,27.43,27.45,700.0
2014-03-04 13:05:00,27.49,27.5,27.44,27.5,500.0,27.49,27.5,27.44,27.5,500.0
2014-03-04 13:10:00,27.44,27.53,27.44,27.53,2700.0,27.44,27.53,27.44,27.53,2700.0
2014-03-04 13:15:00,27.54,27.59,27.51,27.51,2400.0,27.54,27.59,27.51,27.51,2400.0
2014-03-04 13:20:00,27.46,27.5,27.34,27.36,2000.0,27.46,27.5,27.34,27.36,2000.0
2014-03-04 13:25:00,27.33,27.33,27.21,27.21,300.0,27.33,27.33,27.21,27.21,300.0
2014-03-04 13:30:00,27.25,27.27,27.24,27.26,2600.0,27.25,27.27,27.24,27.26,2600.0
2014-03-04 13:35:00,27.26,27.28,27.25,27.28,800.0,27.26,27.28,27.25,27.28,800.0
2014-03-04 13:40:00,27.26,27.3,27.24,27.25,2300.0,27.26,27.3,27.24,27.25,2300.0
2014-03-04 13:45:00,27.25,27.25,27.19,27.19,700.0,27.25,27.25,27.19,27.19,700.0
2014-03-04 13:50:00,27.19,27.21,27.17,27.2,500.0,27.19,27.21,27.17,27.2,500.0
2014-03-04 13:55:00,27.17,27.2,26.93,27.0,8100.0,27.17,27.2,26.93,27.0,8100.0
2014-03-04 14:00:00,27.05,27.15,27.05,27.11,2500.0,27.05,27.15,27.05,27.11,2500.0
2014-03-04 14:05:00,27.11,27.2,27.08,27.16,3600.0,27.11,27.2,27.08,27.16,3600.0
2014-03-04 14:10:00,27.17,27.24,27.16,27.21,3300.0,27.17,27.24,27.16,27.21,3300.0
2014-03-04 14:15:00,27.16,27.18,27.16,27.18,500.0,27.16,27.18,27.16,27.18,500.0
2014-03-04 14:20:00,27.18,27.21,27.14,27.2,3800.0,27.18,27.21,27.14,27.2,3800.0
2014-03-04 14:25:00,27.18,27.18,27.15,27.15,600.0,27.18,27.18,27.15,27.15,600.0
2014-03-04 14:30:00,27.14,27.14,27.14,27.14,500.0,27.14,27.14,27.14,27.14,500.0
2014-03-04 14:35:00,27.14,27.19,27.14,27.18,900.0,27.14,27.19,27.14,27.18,900.0
2014-03-04 14:40:00,27.18,27.18,27.18,27.18,0.0,27.18,27.18,27.18,27.18,0.0
2014-03-04 14:45:00,27.14,27.26,27.14,27.22,12100.0,27.14,27.26,27.14,27.22,12100.0
2014-03-04 14:50:00,27.2,27.25,27.15,27.19,9000.0,27.2,27.25,27.15,27.19,9000.0
2014-03-04 14:55:00,27.23,27.25,27.18,27.19,3700.0,27.23,27.25,27.18,27.19,3700.0
2014-03-04 15:00:00,27.19,27.24,27.18,27.18,800.0,27.19,27.24,27.18,27.18,800.0
2014-03-04 15:05:00,27.18,27.22,27.17,27.17,1500.0,27.18,27.22,27.17,27.17,1500.0
2014-03-04 15:10:00,27.16,27.24,27.16,27.2,2700.0,27.16,27.24,27.16,27.2,2700.0
2014-03-04 15:15:00,27.16,27.22,27.16,27.22,2300.0,27.16,27.22,27.16,27.22,2300.0
2014-03-04 15:20:00,27.18,27.21,27.14,27.14,4900.0,27.18,27.21,27.14,27.14,4900.0
2014-03-04 15:25:00,27.12,27.13,26.94,27.02,4200.0,27.12,27.13,26.94,27.02,4200.0
2014-03-04 15:30:00,27.02,27.08,27.0,27.02,3200.0,27.02,27.08,27.0,27.02,3200.0
2014-03-04 15:35:00,27.0,27.03,26.92,26.94,4000.0,27.0,27.03,26.92,26.94,4000.0
2014-03-04 15:40:00,26.89,26.99,26.88,26.97,5700.0,26.89,26.99,26.88,26.97,5700.0
2014-03-04 15:45:00,26.97,27.01,26.86,26.86,4600.0,26.97,27.01,26.86,26.86,4600.0
2014-03-04 15:50:00,26.86,26.91,26.78,26.83,15300.0,26.86,26.91,26.78,26.83,15300.0
2014-03-04 15:55:00,26.81,26.83,26.69,26.69,29800.0,26.81,26.83,26.69,26.69,29800.0
2014-03-05 09:30:00,26.67,27.07,26.67,27.07,800.0,26.67,27.07,26.67,27.07,800.0
2014-03-05 09:35:00,27.07,27.07,27.07,27.07,0.0,27.07,27.07,27.07,27.07,0.0
2014-03-05 09:40:00,26.91,27.02,26.84,26.84,400.0,26.91,27.02,26.84,26.84,400.0
2014-03-05 09:45:00,26.86,26.99,26.86,26.88,3000.0,26.86,26.99,26.86,26.88,3000.0
2014-03-05 09:50:00,26.92,26.92,26.91,26.91,400.0,26.92,26.92,26.91,26.91,400.0
2014-03-05 09:55:00,26.89,26.89,26.88,26.88,300.0,26.89,26.89,26.88,26.88,300.0
2014-03-05 10:00:00,26.78,26.78,26.76,26.76,200.0,26.78,26.78,26.76,26.76,200.0
2014-03-05 10:05:00,26.76,26.76,26.76,26.76,200.0,26.76,26.76,26.76,26.76,200.0
2014-03-05 10:10:00,26.75,26.75,26.72,26.72,400.0,26.75,26.75,26.72,26.72,400.0
2014-03-05 10:15:00,26.73,26.73,26.73,26.73,200.0,26.73,26.73,26.73,26.73,200.0
2014-03-05 10:20:00,26.73,26.73,26.69,26.69,700.0,26.73,26.73,26.69,26.69,700.0
2014-03-05 10:25:00,26.69,26.69,26.69,26.69,0.0,26.69,26.69,26.69,26.69,0.0
2014-03-05 10:30:00,26.67,26.68,26.67,26.68,300.0,26.67,26.68,26.67,26.68,300.0
2014-03-05 10:35:00,26.68,26.68,26.68,26.68,100.0,26.68,26.68,26.68,26.68,100.0
2014-03-05 10:40:00,26.74,26.99,26.74,26.99,3200.0,26.74,26.99,26.74,26.99,3200.0
2014-03-05 10:45:00,26.95,26.96,26.93,26.93,700.0,26.95,26.96,26.93,26.93,700.0
2014-03-05 10:50:00,26.88,26.88,26.83,26.84,600.0,26.88,26.88,26.83,26.84,600.0
2014-03-05 10:55:00,26.92,26.96,26.9,26.9,400.0,26.92,26.96,26.9,26.9,400.0
2014-03-05 11:00:00,26.91,26.91,26.91,26.91,400.0,26.91,26.91,26.91,26.91,400.0
2014-03-05 11:05:00,26.99,26.99,26.93,26.93,200.0,26.99,26.99,26.93,26.93,200.0
2014-03-05 11:10:00,27.01,27.01,27.0,27.0,13300.0,27.01,27.01,27.0,27.0,13300.0
2014-03-05 11:15:00,27.01,27.03,27.01,27.03,300.0,27.01,27.03,27.01,27.03,300.0
2014-03-05 11:20:00,27.05,27.07,27.0,27.01,500.0,27.05,27.07,27.0,27.01,500.0
2014-03-05 11:25:00,27.0,27.02,27.0,27.02,200.0,27.0,27.02,27.0,27.02,200.0
2014-03-05 11:30:00,27.0,27.07,27.0,27.0,8600.0,27.0,27.07,27.0,27.0,8600.0
2014-03-05 11:35:00,27.02,27.02,26.99,27.0,2100.0,27.02,27.02,26.99,27.0,2100.0
2014-03-05 11:40:00,26.99,26.99,26.89,26.95,500.0,26.99,26.99,26.89,26.95,500.0
2014-03-05 11:45:00,26.9,26.97,26.9,26.97,500.0,26.9,26.97,26.9,26.97,500.0
2014-03-05 11:50:00,27.0,27.0,27.0,27.0,100.0,27.0,27.0,27.0,27.0,100.0
2014-03-05 11:55:00,26.93,26.98,26.89,26.98,1300.0,26.93,26.98,26.89,26.98,1300.0
2014-03-05 12:00:00,26.95,26.95,26.92,26.93,600.0,26.95,26.95,26.92,26.93,600.0
2014-03-05 12:05:00,26.98,26.98,26.94,26.98,500.0,26.98,26.98,26.94,26.98,500.0
2014-03-05 12:10:00,26.92,26.98,26.9,26.94,400.0,26.92,26.98,26.9,26.94,400.0
2014-03-05 12:15:00,26.98,26.98,26.94,26.94,300.0,26.98,26.98,26.94,26.94,300.0
2014-03-05 12:20:00,26.96,27.08,26.96,27.04,6000.0,26.96,27.08,26.96,27.04,6000.0
2014-03-05 12:25:00,27.05,27.11,27.04,27.09,800.0,27.05,27.11,27.04,27.09,800.0
2014-03-05 12:30:00,27.09,27.12,26.97,27.03,6600.0,27.09,27.12,26.97,27.03,6600.0
2014-03-05 12:35:00,27.0,27.07,26.96,26.96,3500.0,27.0,27.07,26.96,26.96,3500.0
2014-03-05 12:40:00,27.03,27.03,26.9,26.9,1300.0,27.03,27.03,26.9,26.9,1300.0
2014-03-05 12:45:00,26.95,26.98,26.91,26.92,1200.0,26.95,26.98,26.91,26.92,1200.0
2014-03-05 12:50:00,26.91,26.91,26.84,26.84,200.0,26.91,26.91,26.84,26.84,200.0
2014-03-05 12:55:00,26.82,26.86,26.82,26.84,600.0,26.82,26.86,26.82,26.84,600.0
2014-03-05 13:00:00,26.84,26.84,26.75,26.75,600.0,26.84,26.84,26.75,26.75,600.0
2014-03-05 13:05:00,26.76,26.78,26.64,26.64,2800.0,26.76,26.78,26.64,26.64,2800.0
2014-03-05 13:10:00,26.69,26.69,26.69,26.69,100.0,26.69,26.69,26.69,26.69,100.0
2014-03-05 13:15:00,26.68,26.68,26.65,26.65,500.0,26.68,26.68,26.65,26.65,500.0
2014-03-05 13:20:00,26.71,26.71,26.69,26.69,800.0,26.71,26.71,26.69,26.69,800.0
2014-03-05 13:25:00,26.69,26.69,26.69,26.69,0.0,26.69,26.69,26.69,26.69,0.0
2014-03-05 13:30:00,26.69,26.69,26.63,26.63,500.0,26.69,26.69,26.63,26.63,500.0
2014-03-05 13:35:00,26.65,26.66,26.49,26.51,4100.0,26.65,26.66,26.49,26.51,4100.0
2014-03-05 13:40:00,26.51,26.51,26.51,26.51,0.0,26.51,26.51,26.51,26.51,0.0
2014-03-05 13:45:00,26.49,26.53,26.47,26.47,900.0,26.49,26.53,26.47,26.47,900.0
2014-03-05 13:50:00,26.56,26.64,26.54,26.59,1900.0,26.56,26.64,26.54,26.59,1900.0
2014-03-05 13:55:00,26.68,26.72,26.68,26.72,1200.0,26.68,26.72,26.68,26.72,1200.0
2014-03-05 14:00:00,26.73,26.79,26.69,26.73,3100.0,26.73,26.79,26.69,26.73,3100.0
2014-03-05 14:05:00,26.8,26.83,26.8,26.83,1400.0,26.8,26.83,26.8,26.83,1400.0
2014-03-05 14:10:00,26.87,26.87,26.82,26.82,1100.0,26.87,26.87,26.82,26.82,1100.0
2014-03-05 14:15:00,26.8,26.8,26.8,26.8,100.0,26.8,26.8,26.8,26.8,100.0
2014-03-05 14:20:00,26.85,26.89,26.85,26.89,400.0,26.85,26.89,26.85,26.89,400.0
2014-03-05 14:25:00,26.88,26.92,26.88,26.91,600.0,26.88,26.92,26.88,26.91,600.0
2014-03-05 14:30:00,26.88,26.92,26.83,26.87,700.0,26.88,26.92,26.83,26.87,700.0
2014-03-05 14:35:00,26.78,26.87,26.78,26.87,300.0,26.78,26.87,26.78,26.87,300.0
2014-03-05 14:40:00,26.8,26.83,26.8,26.83,200.0,26.8,26.83,26.8,26.83,200.0
2014-03-05 14:45:00,26.86,26.86,26.76,26.82,600.0,26.86,26.86,26.76,26.82,600.0
2014-03-05 14:50:00,26.83,26.87,26.82,26.87,300.0,26.83,26.87,26.82,26.87,300.0
2014-03-05 14:55:00,26.86,26.91,26.76,26.79,7600.0,26.86,26.91,26.76,26.79,7600.0
2014-03-05 15:00:00,26.76,26.8,26.76,26.8,1000.0,26.76,26.8,26.76,26.8,1000.0
2014-03-05 15:05:00,26.76,26.8,26.68,26.68,1000.0,26.76,26.8,26.68,26.68,1000.0
2014-03-05 15:10:00,26.64,26.66,26.62,26.62,1000.0,26.64,26.66,26.62,26.62,1000.0
2014-03-05 15:15:00,26.69,26.72,26.66,26.66,300.0,26.69,26.72,26.66,26.66,300.0
2014-03-05 15:20:00,26.72,26.83,26.72,26.83,1100.0,26.72,26.83,26.72,26.83,1100.0
2014-03-05 15:25:00,26.87,26.92,26.85,26.92,1100.0,26.87,26.92,26.85,26.92,1100.0
2014-03-05 15:30:00,26.97,26.99,26.92,26.96,2300.0,26.97,26.99,26.92,26.96,2300.0
2014-03-05 15:35:00,26.94,26.98,26.94,26.98,1000.0,26.94,26.98,26.94,26.98,1000.0
2014-03-05 15:40:00,26.99,27.03,26.93,27.0,1100.0,26.99,27.03,26.93,27.0,1100.0
2014-03-05 15:45:00,26.94,27.04,26.93,26.95,2400.0,26.94,27.04,26.93,26.95,2400.0
2014-03-05 15:50:00,26.95,26.95,26.89,26.9,2400.0,26.95,26.95,26.89,26.9,2400.0
2014-03-05 15:55:00,26.94,26.94,26.83,26.84,17100.0,26.94,26.94,26.83,26.84,17100.0
2014-03-06 09:30:00,26.88,26.88,26.88,26.88,100.0,26.88,26.88,26.88,26.88,100.0
2014-03-06 09:35:00,26.97,26.97,26.97,26.97,100.0,26.97,26.97,26.97,26.97,100.0
2014-03-06 09:40:00,26.72,26.72,26.69,26.69,200.0,26.72,26.72,26.69,26.69,200.0
2014-03-06 09:45:00,26.69,26.69,26.69,26.69,200.0,26.69,26.69,26.69,26.69,200.0
2014-03-06 09:50:00,26.68,26.68,26.61,26.66,1200.0,26.68,26.68,26.61,26.66,1200.0
2014-03-06 09:55:00,26.59,26.7,26.55,26.7,300.0,26.59,26.7,26.55,26.7,300.0
2014-03-06 10:00:00,26.57,26.69,26.57,26.69,800.0,26.57,26.69,26.57,26.69,800.0
2014-03-06 10:05:00,26.69,26.74,26.69,26.7,1300.0,26.69,26.74,26.69,26.7,1300.0
2014-03-06 10:10:00,26.7,26.71,26.7,26.71,200.0,26.7,26.71,26.7,26.71,200.0
2014-03-06 10:15:00,26.74,26.75,26.63,26.73,2900.0,26.74,26.75,26.63,26.73,2900.0
2014-03-06 10:20:00,26.74,26.78,26.7,26.77,2000.0,26.74,26.78,26.7,26.77,2000.0
2014-03-06 10:25:00,26.78,26.78,26.7,26.7,1200.0,26.78,26.78,26.7,26.7,1200.0
2014-03-06 10:30:00,26.71,26.71,26.7,26.71,1500.0,26.71,26.71,26.7,26.71,1500.0
2014-03-06 10:35:00,26.71,26.71,26.71,26.71,0.0,26.71,26.71,26.71,26.71,0.0
2014-03-06 10:40:00,26.7,26.7,26.7,26.7,1100.0,26.7,26.7,26.7,26.7,1100.0
2014-03-06 10:45:00,26.75,26.75,26.7,26.7,300.0,26.75,26.75,26.7,26.7,300.0
2014-03-06 10:50:00,26.7,26.7,26.66,26.66,500.0,26.7,26.7,26.66,26.66,500.0
2014-03-06 10:55:00,26.67,26.71,26.67,26.7,6500.0,26.67,26.71,26.67,26.7,6500.0
2014-03-06 11:00:00,26.63,26.65,26.51,26.58,3000.0,26.63,26.65,26.51,26.58,3000.0
2014-03-06 11:05:00,26.52,26.53,26.47,26.47,1300.0,26.52,26.53,26.47,26.47,1300.0
2014-03-06 11:10:00,26.47,26.51,26.47,26.51,1100.0,26.47,26.51,26.47,26.51,1100.0
2014-03-06 11:15:00,26.51,26.51,26.48,26.51,400.0,26.51,26.51,26.48,26.51,400.0
2014-03-06 11:20:00,26.51,26.51,26.48,26.51,700.0,26.51,26.51,26.48,26.51,700.0
2014-03-06 11:25:00,26.48,26.54,26.45,26.54,1800.0,26.48,26.54,26.45,26.54,1800.0
2014-03-06 11:30:00,26.54,26.72,26.54,26.67,1200.0,26.54,26.72,26.54,26.67,1200.0
2014-03-06 11:35:00,26.68,26.74,26.64,26.74,600.0,26.68,26.74,26.64,26.74,600.0
2014-03-06 11:40:00,26.71,26.74,26.68,26.68,9500.0,26.71,26.74,26.68,26.68,9500.0
2014-03-06 11:45:00,26.68,26.68,26.61,26.62,1000.0,26.68,26.68,26.61,26.62,1000.0
2014-03-06 11:50:00,26.62,26.68,26.62,26.68,900.0,26.62,26.68,26.62,26.68,900.0
2014-03-06 11:55:00,26.67,26.76,26.67,26.76,500.0,26.67,26.76,26.67,26.76,500.0
2014-03-06 12:00:00,26.76,26.78,26.72,26.72,700.0,26.76,26.78,26.72,26.72,700.0
2014-03-06 12:05:00,26.69,26.69,26.66,26.66,200.0,26.69,26.69,26.66,26.66,200.0
2014-03-06 12:10:00,26.68,26.75,26.68,26.68,600.0,26.68,26.75,26.68,26.68,600.0
2014-03-06 12:15:00,26.68,26.68,26.68,26.68,0.0,26.68,26.68,26.68,26.68,0.0
2014-03-06 12:20:00,26.66,26.67,26.66,26.67,300.0,26.66,26.67,26.66,26.67,300.0
2014-03-06 12:25:00,26.63,26.63,26.51,26.51,1200.0,26.63,26.63,26.51,26.51,1200.0
2014-03-06 12:30:00,26.51,26.51,26.51,26.51,0.0,26.51,26.51,26.51,26.51,0.0
2014-03-06 12:35:00,26.54,26.65,26.51,26.6,800.0,26.54,26.65,26.51,26.6,800.0
2014-03-06 12:40:00,26.65,26.65,26.56,26.56,1300.0,26.65,26.65,26.56,26.56,1300.0
2014-03-06 12:45:00,26.6,26.64,26.6,26.64,300.0,26.6,26.64,26.6,26.64,300.0
2014-03-06 12:50:00,26.65,26.69,26.6,26.69,1000.0,26.65,26.69,26.6,26.69,1000.0
2014-03-06 12:55:00,26.75,26.77,26.7,26.75,5400.0,26.75,26.77,26.7,26.75,5400.0
2014-03-06 13:00:00,26.73,26.73,26.58,26.58,1200.0,26.73,26.73,26.58,26.58,1200.0
2014-03-06 13:05:00,26.6,26.64,26.6,26.64,200.0,26.6,26.64,26.6,26.64,200.0
2014-03-06 13:10:00,26.7,26.7,26.67,26.69,500.0,26.7,26.7,26.67,26.69,500.0
2014-03-06 13:15:00,26.75,26.83,26.72,26.83,500.0,26.75,26.83,26.72,26.83,500.0
2014-03-06 13:20:00,26.76,26.8,26.71,26.72,1300.0,26.76,26.8,26.71,26.72,1300.0
2014-03-06 13:25:00,26.72,26.72,26.72,26.72,0.0,26.72,26.72,26.72,26.72,0.0
2014-03-06 13:30:00,26.74,26.74,26.7,26.72,1000.0,26.74,26.74,26.7,26.72,1000.0
2014-03-06 13:35:00,26.71,26.73,26.71,26.71,400.0,26.71,26.73,26.71,26.71,400.0
2014-03-06 13:40:00,26.73,26.8,26.73,26.8,900.0,26.73,26.8,26.73,26.8,900.0
2014-03-06 13:45:00,26.76,26.76,26.69,26.69,500.0,26.76,26.76,26.69,26.69,500.0
2014-03-06 13:50:00,26.68,26.68,26.61,26.62,1000.0,26.68,26.68,26.61,26.62,1000.0
2014-03-06 13:55:00,26.63,26.63,26.45,26.5,4600.0,26.63,26.63,26.45,26.5,4600.0
2014-03-06 14:00:00,26.49,26.53,26.46,26.5,3600.0,26.49,26.53,26.46,26.5,3600.0
2014-03-06 14:05:00,26.58,26.64,26.55,26.64,1000.0,26.58,26.64,26.55,26.64,1000.0
2014-03-06 14:10:00,26.65,26.65,26.59,26.59,700.0,26.65,26.65,26.59,26.59,700.0
2014-03-06 14:15:00,26.59,26.59,26.59,26.59,0.0,26.59,26.59,26.59,26.59,0.0
2014-03-06 14:20:00,26.61,26.61,26.59,26.59,700.0,26.61,26.61,26.59,26.59,700.0
2014-03-06 14:25:00,26.57,26.57,26.55,26.55,1500.0,26.57,26.57,26.55,26.55,1500.0
2014-03-06 14:30:00,26.57,26.57,26.57,26.57,200.0,26.57,26.57,26.57,26.57,200.0
2014-03-06 14:35:00,26.57,26.57,26.57,26.57,400.0,26.57,26.57,26.57,26.57,400.0
2014-03-06 14:40:00,26.59,26.63,26.57,26.63,900.0,26.59,26.63,26.57,26.63,900.0
2014-03-06 14:45:00,26.65,26.65,26.59,26.61,1500.0,26.65,26.65,26.59,26.61,1500.0
2014-03-06 14:50:00,26.61,26.61,26.61,26.61,400.0,26.61,26.61,26.61,26.61,400.0
2014-03-06 14:55:00,26.64,26.67,26.63,26.67,1400.0,26.64,26.67,26.63,26.67,1400.0
2014-03-06 15:00:00,26.66,26.67,26.66,26.67,200.0,26.66,26.67,26.66,26.67,200.0
2014-03-06 15:05:00,26.65,26.65,26.65,26.65,300.0,26.65,26.65,26.65,26.65,300.0
2014-03-06 15:10:00,26.65,26.67,26.56,26.62,8700.0,26.65,26.67,26.56,26.62,8700.0
2014-03-06 15:15:00,26.62,26.62,26.54,26.6,1000.0,26.62,26.62,26.54,26.6,1000.0
2014-03-06 15:20:00,26.51,26.51,26.48,26.49,1000.0,26.51,26.51,26.48,26.49,1000.0
2014-03-06 15:25:00,26.5,26.5,26.44,26.48,6500.0,26.5,26.5,26.44,26.48,6500.0
2014-03-06 15:30:00,26.48,26.62,26.46,26.62,2600.0,26.48,26.62,26.46,26.62,2600.0
2014-03-06 15:35:00,26.61,26.63,26.57,26.57,2600.0,26.61,26.63,26.57,26.57,2600.0
2014-03-06 15:40:00,26.54,26.58,26.52,26.52,2500.0,26.54,26.58,26.52,26.52,2500.0
2014-03-06 15:45:00,26.53,26.54,26.42,26.44,8100.0,26.53,26.54,26.42,26.44,8100.0
2014-03-06 15:50:00,26.41,26.45,26.23,26.23,6900.0,26.41,26.45,26.23,26.23,6900.0
2014-03-06 15:55:00,26.25,26.3,26.2,26.25,24400.0,26.25,26.3,26.2,26.25,24400.0
2014-03-07 09:30:00,26.45,26.52,26.34,26.34,3400.0,26.45,26.52,26.34,26.34,3400.0
2014-03-07 09:35:00,26.34,26.49,26.2,26.2,1400.0,26.34,26.49,26.2,26.2,1400.0
2014-03-07 09:40:00,26.25,26.37,26.25,26.25,1800.0,26.25,26.37,26.25,26.25,1800.0
2014-03-07 09:45:00,26.25,26.27,26.25,26.26,1400.0,26.25,26.27,26.25,26.26,1400.0
2014-03-07 09:50:00,26.3,26.3,26.26,26.29,1200.0,26.3,26.3,26.26,26.29,1200.0
2014-03-07 09:55:00,26.3,26.32,26.25,26.29,2500.0,26.3,26.32,26.25,26.29,2500.0
2014-03-07 10:00:00,26.29,26.37,26.29,26.32,500.0,26.29,26.37,26.29,26.32,500.0
2014-03-07 10:05:00,26.31,26.51,26.27,26.46,4900.0,26.31,26.51,26.27,26.46,4900.0
2014-03-07 10:10:00,26.42,26.6,26.42,26.51,2500.0,26.42,26.6,26.42,26.51,2500.0
2014-03-07 10:15:00,26.51,26.58,26.5,26.5,3000.0,26.51,26.58,26.5,26.5,3000.0
2014-03-07 10:20:00,26.57,26.59,26.5,26.55,2400.0,26.57,26.59,26.5,26.55,2400.0
2014-03-07 10:25:00,26.52,26.63,26.52,26.6,2200.0,26.52,26.63,26.52,26.6,2200.0
2014-03-07 10:30:00,26.59,26.65,26.59,26.65,1300.0,26.59,26.65,26.59,26.65,1300.0
2014-03-07 10:35:00,26.63,26.64,26.57,26.57,6500.0,26.63,26.64,26.57,26.57,6500.0
2014-03-07 10:40:00,26.6,26.6,26.57,26.6,1100.0,26.6,26.6,26.57,26.6,1100.0
2014-03-07 10:45:00,26.61,26.62,26.6,26.6,1800.0,26.61,26.62,26.6,26.6,1800.0
2014-03-07 10:50:00,26.62,26.67,26.62,26.67,2700.0,26.62,26.67,26.62,26.67,2700.0
2014-03-07 10:55:00,26.64,26.7,26.61,26.69,2700.0,26.64,26.7,26.61,26.69,2700.0
2014-03-07 11:00:00,26.67,26.67,26.61,26.62,3200.0,26.67,26.67,26.61,26.62,3200.0
2014-03-07 11:05:00,26.61,26.66,26.6,26.66,1100.0,26.61,26.66,26.6,26.66,1100.0
2014-03-07 11:10:00,26.63,26.67,26.62,26.67,3100.0,26.63,26.67,26.62,26.67,3100.0
2014-03-07 11:15:00,26.65,26.66,26.61,26.66,1800.0,26.65,26.66,26.61,26.66,1800.0
2014-03-07 11:20:00,26.65,26.67,26.65,26.67,1200.0,26.65,26.67,26.65,26.67,1200.0
2014-03-07 11:25:00,26.66,26.68,26.65,26.65,1400.0,26.66,26.68,26.65,26.65,1400.0
2014-03-07 11:30:00,26.64,26.67,26.61,26.67,2700.0,26.64,26.67,26.61,26.67,2700.0
2014-03-07 11:35:00,26.65,26.73,26.64,26.68,2100.0,26.65,26.73,26.64,26.68,2100.0
2014-03-07 11:40:00,26.67,26.72,26.65,26.65,1900.0,26.67,26.72,26.65,26.65,1900.0
2014-03-07 11:45:00,26.66,26.66,26.65,26.66,400.0,26.66,26.66,26.65,26.66,400.0
2014-03-07 11:50:00,26.65,26.95,26.65,26.84,9600.0,26.65,26.95,26.65,26.84,9600.0
2014-03-07 11:55:00,26.79,26.79,26.75,26.75,300.0,26.79,26.79,26.75,26.75,300.0
2014-03-07 12:00:00,26.75,26.76,26.73,26.74,2900.0,26.75,26.76,26.73,26.74,2900.0
2014-03-07 12:05:00,26.75,26.78,26.75,26.78,2800.0,26.75,26.78,26.75,26.78,2800.0
2014-03-07 12:10:00,26.78,26.81,26.78,26.8,600.0,26.78,26.81,26.78,26.8,600.0
2014-03-07 12:15:00,26.79,26.8,26.75,26.77,2000.0,26.79,26.8,26.75,26.77,2000.0
2014-03-07 12:20:00,26.76,26.79,26.75,26.75,1800.0,26.76,26.79,26.75,26.75,1800.0
2014-03-07 12:25:00,26.78,26.81,26.72,26.75,5200.0,26.78,26.81,26.72,26.75,5200.0
2014-03-07 12:30:00,26.78,26.78,26.73,26.75,1700.0,26.78,26.78,26.73,26.75,1700.0
2014-03-07 12:35:00,26.74,26.76,26.7,26.75,2100.0,26.74,26.76,26.7,26.75,2100.0
2014-03-07 12:40:00,26.86,27.14,26.76,26.88,7100.0,26.86,27.14,26.76,26.88,7100.0
2014-03-07 12:45:00,26.87,26.87,26.74,26.78,2900.0,26.87,26.87,26.74,26.78,2900.0
2014-03-07 12:50:00,26.76,26.8,26.73,26.8,1800.0,26.76,26.8,26.73,26.8,1800.0
2014-03-07 12:55:00,26.83,26.83,26.65,26.65,4200.0,26.83,26.83,26.65,26.65,4200.0
2014-03-07 13:00:00,26.69,26.81,26.69,26.76,2800.0,26.69,26.81,26.69,26.76,2800.0
2014-03-07 13:05:00,26.73,26.74,26.72,26.72,2400.0,26.73,26.74,26.72,26.72,2400.0
2014-03-07 13:10:00,26.71,26.74,26.71,26.74,1300.0,26.71,26.74,26.71,26.74,1300.0
2014-03-07 13:15:00,26.7,26.72,26.69,26.72,3200.0,26.7,26.72,26.69,26.72,3200.0
2014-03-07 13:20:00,26.72,26.74,26.72,26.74,1900.0,26.72,26.74,26.72,26.74,1900.0
2014-03-07 13:25:00,26.72,26.75,26.71,26.75,1200.0,26.72,26.75,26.71,26.75,1200.0
2014-03-07 13:30:00,26.76,26.8,26.76,26.8,1300.0,26.76,26.8,26.76,26.8,1300.0
2014-03-07 13:35:00,26.77,26.79,26.69,26.69,2500.0,26.77,26.79,26.69,26.69,2500.0
2014-03-07 13:40:00,26.67,26.73,26.66,26.73,900.0,26.67,26.73,26.66,26.73,900.0
2014-03-07 13:45:00,26.73,26.73,26.68,26.68,800.0,26.73,26.73,26.68,26.68,800.0
2014-03-07 13:50:00,26.7,26.71,26.68,26.68,2000.0,26.7,26.71,26.68,26.68,2000.0
2014-03-07 13:55:00,26.68,26.72,26.68,26.72,1400.0,26.68,26.72,26.68,26.72,1400.0
2014-03-07 14:00:00,26.75,26.92,26.74,26.87,4600.0,26.75,26.92,26.74,26.87,4600.0
2014-03-07 14:05:00,26.85,26.88,26.81,26.84,4800.0,26.85,26.88,26.81,26.84,4800.0
2014-03-07 14:10:00,26.88,26.88,26.83,26.83,1200.0,26.88,26.88,26.83,26.83,1200.0
2014-03-07 14:15:00,26.83,26.84,26.78,26.78,1900.0,26.83,26.84,26.78,26.78,1900.0
2014-03-07 14:20:00,26.76,26.8,26.75,26.8,2500.0,26.76,26.8,26.75,26.8,2500.0
2014-03-07 14:25:00,26.8,26.8,26.79,26.8,1200.0,26.8,26.8,26.79,26.8,1200.0
2014-03-07 14:30:00,26.78,26.79,26.75,26.79,1100.0,26.78,26.79,26.75,26.79,1100.0
2014-03-07 14:35:00,26.74,26.78,26.72,26.76,2100.0,26.74,26.78,26.72,26.76,2100.0
2014-03-07 14:40:00,26.74,26.79,26.71,26.72,2500.0,26.74,26.79,26.71,26.72,2500.0
2014-03-07 14:45:00,26.75,26.84,26.72,26.79,3200.0,26.75,26.84,26.72,26.79,3200.0
2014-03-07 14:50:00,26.79,26.81,26.75,26.78,2400.0,26.79,26.81,26.75,26.78,2400.0
2014-03-07 14:55:00,26.77,26.78,26.72,26.72,2600.0,26.77,26.78,26.72,26.72,2600.0
2014-03-07 15:00:00,26.76,26.76,26.63,26.63,1300.0,26.76,26.76,26.63,26.63,1300.0
2014-03-07 15:05:00,26.64,26.64,26.62,26.63,3000.0,26.64,26.64,26.62,26.63,3000.0
2014-03-07 15:10:00,26.56,26.61,26.56,26.57,2200.0,26.56,26.61,26.56,26.57,2200.0
2014-03-07 15:15:00,26.57,26.6,26.55,26.57,800.0,26.57,26.6,26.55,26.57,800.0
2014-03-07 15:20:00,26.55,26.6,26.53,26.57,4000.0,26.55,26.6,26.53,26.57,4000.0
2014-03-07 15:25:00,26.56,26.66,26.5,26.55,6900.0,26.56,26.66,26.5,26.55,6900.0
2014-03-07 15:30:00,26.56,26.57,26.5,26.53,8300.0,26.56,26.57,26.5,26.53,8300.0
2014-03-07 15:35:00,26.53,26.55,26.5,26.51,3200.0,26.53,26.55,26.5,26.51,3200.0
2014-03-07 15:40:00,26.54,26.76,26.52,26.76,11700.0,26.54,26.76,26.52,26.76,11700.0
2014-03-07 15:45:00,26.72,26.73,26.59,26.62,6000.0,26.72,26.73,26.59,26.62,6000.0
2014-03-07 15:50:00,26.62,26.79,26.6,26.63,13900.0,26.62,26.79,26.6,26.63,13900.0
2014-03-07 15:55:00,26.59,26.71,26.52,26.57,22100.0,26.59,26.71,26.52,26.57,22100.0
2014-03-10 09:30:00,26.94,26.99,26.66,26.66,3500.0,26.94,26.99,26.66,26.66,3500.0
2014-03-10 09:35:00,26.89,26.9,26.89,26.9,200.0,26.89,26.9,26.89,26.9,200.0
2014-03-10 09:40:00,26.91,27.22,26.91,27.21,1900.0,26.91,27.22,26.91,27.21,1900.0
2014-03-10 09:45:00,27.1,27.2,27.06,27.08,4000.0,27.1,27.2,27.06,27.08,4000.0
2014-03-10 09:50:00,27.14,27.14,27.0,27.01,7000.0,27.14,27.14,27.0,27.01,7000.0
2014-03-10 09:55:00,27.09,27.13,27.03,27.13,700.0,27.09,27.13,27.03,27.13,700.0
2014-03-10 10:00:00,27.13,27.18,27.11,27.18,800.0,27.13,27.18,27.11,27.18,800.0
2014-03-10 10:05:00,27.2,27.22,26.66,26.72,16500.0,27.2,27.22,26.66,26.72,16500.0
2014-03-10 10:10:00,26.75,26.91,26.7,26.85,2900.0,26.75,26.91,26.7,26.85,2900.0
2014-03-10 10:15:00,26.9,26.92,26.75,26.91,1200.0,26.9,26.92,26.75,26.91,1200.0
2014-03-10 10:20:00,26.92,27.14,26.92,27.14,1700.0,26.92,27.14,26.92,27.14,1700.0
2014-03-10 10:25:00,27.17,27.23,27.16,27.22,4900.0,27.17,27.23,27.16,27.22,4900.0
2014-03-10 10:30:00,27.18,27.23,27.03,27.03,3300.0,27.18,27.23,27.03,27.03,3300.0
2014-03-10 10:35:00,27.0,27.08,27.0,27.04,2200.0,27.0,27.08,27.0,27.04,2200.0
2014-03-10 10:40:00,27.04,27.04,27.04,27.04,0.0,27.04,27.04,27.04,27.04,0.0
2014-03-10 10:45:00,27.02,27.06,27.0,27.04,4800.0,27.02,27.06,27.0,27.04,4800.0
2014-03-10 10:50:00,27.01,27.03,26.9,26.91,6700.0,27.01,27.03,26.9,26.91,6700.0
2014-03-10 10:55:00,26.96,26.98,26.87,26.88,1800.0,26.96,26.98,26.87,26.88,1800.0
2014-03-10 11:00:00,26.92,26.92,26.81,26.86,1500.0,26.92,26.92,26.81,26.86,1500.0
2014-03-10 11:05:00,26.89,26.99,26.86,26.96,1300.0,26.89,26.99,26.86,26.96,1300.0
2014-03-10 11:10:00,27.0,27.03,26.98,27.0,2100.0,27.0,27.03,26.98,27.0,2100.0
2014-03-10 11:15:00,27.03,27.04,26.97,27.01,4400.0,27.03,27.04,26.97,27.01,4400.0
2014-03-10 11:20:00,27.0,27.0,26.94,27.0,3400.0,27.0,27.0,26.94,27.0,3400.0
2014-03-10 11:25:00,27.0,27.0,26.94,26.94,1400.0,27.0,27.0,26.94,26.94,1400.0
2014-03-10 11:30:00,27.0,27.09,26.99,27.03,18900.0,27.0,27.09,26.99,27.03,18900.0
2014-03-10 11:35:00,27.06,27.14,27.02,27.04,3200.0,27.06,27.14,27.02,27.04,3200.0
2014-03-10 11:40:00,27.05,27.44,27.05,27.41,2500.0,27.05,27.44,27.05,27.41,2500.0
2014-03-10 11:45:00,27.42,27.49,27.42,27.49,1700.0,27.42,27.49,27.42,27.49,1700.0
2014-03-10 11:50:00,27.5,27.5,27.47,27.48,600.0,27.5,27.5,27.47,27.48,600.0
2014-03-10 11:55:00,27.48,27.48,27.23,27.23,2400.0,27.48,27.48,27.23,27.23,2400.0
2014-03-10 12:00:00,27.18,27.2,27.18,27.18,700.0,27.18,27.2,27.18,27.18,700.0
2014-03-10 12:05:00,27.12,27.12,27.1,27.1,400.0,27.12,27.12,27.1,27.1,400.0
2014-03-10 12:10:00,27.14,27.24,27.14,27.24,600.0,27.14,27.24,27.14,27.24,600.0
2014-03-10 12:15:00,27.2,27.2,27.2,27.2,100.0,27.2,27.2,27.2,27.2,100.0
2014-03-10 12:20:00,27.2,27.2,27.2,27.2,400.0,27.2,27.2,27.2,27.2,400.0
2014-03-10 12:25:00,27.2,27.2,27.2,27.2,100.0,27.2,27.2,27.2,27.2,100.0
2014-03-10 12:30:00,27.08,27.13,27.0,27.01,4200.0,27.08,27.13,27.0,27.01,4200.0
2014-03-10 12:35:00,27.01,27.01,27.01,27.01,100.0,27.01,27.01,27.01,27.01,100.0
2014-03-10 12:40:00,27.01,27.12,27.0,27.1,8000.0,27.01,27.12,27.0,27.1,8000.0
2014-03-10 12:45:00,27.1,27.1,27.1,27.1,0.0,27.1,27.1,27.1,27.1,0.0
2014-03-10 12:50:00,27.02,27.02,27.0,27.0,2000.0,27.02,27.02,27.0,27.0,2000.0
2014-03-10 12:55:00,27.02,27.11,26.93,27.11,5300.0,27.02,27.11,26.93,27.11,5300.0
2014-03-10 13:00:00,27.03,27.04,27.03,27.04,400.0,27.03,27.04,27.03,27.04,400.0
2014-03-10 13:05:00,27.03,27.03,26.97,26.97,500.0,27.03,27.03,26.97,26.97,500.0
2014-03-10 13:10:00,26.98,27.04,26.96,26.96,2500.0,26.98,27.04,26.96,26.96,2500.0
2014-03-10 13:15:00,27.0,27.0,26.9,26.9,5800.0,27.0,27.0,26.9,26.9,5800.0
2014-03-10 13:20:00,26.84,26.94,26.84,26.94,300.0,26.84,26.94,26.84,26.94,300.0
2014-03-10 13:25:00,26.93,27.06,26.93,27.01,1900.0,26.93,27.06,26.93,27.01,1900.0
2014-03-10 13:30:00,27.01,27.07,26.99,27.0,1700.0,27.01,27.07,26.99,27.0,1700.0
2014-03-10 13:35:00,27.0,27.0,27.0,27.0,600.0,27.0,27.0,27.0,27.0,600.0
2014-03-10 13:40:00,27.0,27.03,27.0,27.0,900.0,27.0,27.03,27.0,27.0,900.0
2014-03-10 13:45:00,27.01,27.03,27.0,27.0,1200.0,27.01,27.03,27.0,27.0,1200.0
2014-03-10 13:50:00,27.0,27.04,27.0,27.04,1000.0,27.0,27.04,27.0,27.04,1000.0
2014-03-10 13:55:00,27.01,27.07,27.0,27.07,500.0,27.01,27.07,27.0,27.07,500.0
2014-03-10 14:00:00,27.06,27.06,27.06,27.06,200.0,27.06,27.06,27.06,27.06,200.0
2014-03-10 14:05:00,27.07,27.15,27.07,27.14,1100.0,27.07,27.15,27.07,27.14,1100.0
2014-03-10 14:10:00,27.19,27.19,27.19,27.19,1000.0,27.19,27.19,27.19,27.19,1000.0
2014-03-10 14:15:00,27.19,27.21,27.19,27.2,600.0,27.19,27.21,27.19,27.2,600.0
2014-03-10 14:20:00,27.21,27.21,27.16,27.16,700.0,27.21,27.21,27.16,27.16,700.0
2014-03-10 14:25:00,27.16,27.16,27.16,27.16,0.0,27.16,27.16,27.16,27.16,0.0
2014-03-10 14:30:00,27.17,27.23,27.17,27.2,400.0,27.17,27.23,27.17,27.2,400.0
2014-03-10 14:35:00,27.2,27.2,27.2,27.2,200.0,27.2,27.2,27.2,27.2,200.0
2014-03-10 14:40:00,27.23,27.24,27.2,27.2,3700.0,27.23,27.24,27.2,27.2,3700.0
2014-03-10 14:45:00,27.11,27.11,27.06,27.1,1000.0,27.11,27.11,27.06,27.1,1000.0
2014-03-10 14:50:00,27.1,27.1,27.0,27.03,3900.0,27.1,27.1,27.0,27.03,3900.0
2014-03-10 14:55:00,27.02,27.02,27.02,27.02,100.0,27.02,27.02,27.02,27.02,100.0
2014-03-10 15:00:00,27.08,27.09,27.08,27.09,400.0,27.08,27.09,27.08,27.09,400.0
2014-03-10 15:05:00,27.07,27.07,27.07,27.07,300.0,27.07,27.07,27.07,27.07,300.0
2014-03-10 15:10:00,27.1,27.11,27.0,27.0,2200.0,27.1,27.11,27.0,27.0,2200.0
2014-03-10 15:15:00,27.0,27.02,26.79,27.0,61400.0,27.0,27.02,26.79,27.0,61400.0
2014-03-10 15:20:00,27.01,27.07,26.85,26.85,7300.0,27.01,27.07,26.85,26.85,7300.0
2014-03-10 15:25:00,26.83,26.96,26.83,26.96,1700.0,26.83,26.96,26.83,26.96,1700.0
2014-03-10 15:30:00,26.97,27.11,26.97,27.07,1200.0,26.97,27.11,26.97,27.07,1200.0
2014-03-10 15:35:00,27.02,27.06,26.99,27.01,1800.0,27.02,27.06,26.99,27.01,1800.0
2014-03-10 15:40:00,26.97,27.06,26.89,27.01,12700.0,26.97,27.06,26.89,27.01,12700.0
2014-03-10 15:45:00,27.02,27.07,26.98,27.01,4000.0,27.02,27.07,26.98,27.01,4000.0
2014-03-10 15:50:00,27.06,27.22,26.99,27.02,13700.0,27.06,27.22,26.99,27.02,13700.0
2014-03-10 15:55:00,27.1,27.15,27.0,27.01,12900.0,27.1,27.15,27.0,27.01,12900.0
2014-03-11 09:30:00,27.11,27.11,26.79,27.06,400.0,27.11,27.11,26.79,27.06,400.0
2014-03-11 09:35:00,27.04,27.04,27.04,27.04,100.0,27.04,27.04,27.04,27.04,100.0
2014-03-11 09:40:00,27.04,27.04,27.04,27.04,0.0,27.04,27.04,27.04,27.04,0.0
2014-03-11 09:45:00,27.04,27.04,27.04,27.04,0.0,27.04,27.04,27.04,27.04,0.0
2014-03-11 09:50:00,27.04,27.04,27.04,27.04,0.0,27.04,27.04,27.04,27.04,0.0
2014-03-11 09:55:00,26.76,26.76,26.76,26.76,100.0,26.76,26.76,26.76,26.76,100.0
2014-03-11 10:00:00,26.69,26.94,26.69,26.86,600.0,26.69,26.94,26.69,26.86,600.0
2014-03-11 10:05:00,26.85,26.86,26.72,26.81,6600.0,26.85,26.86,26.72,26.81,6600.0
2014-03-11 10:10:00,26.81,26.93,26.8,26.89,1500.0,26.81,26.93,26.8,26.89,1500.0
2014-03-11 10:15:00,26.84,26.94,26.8,26.84,1100.0,26.84,26.94,26.8,26.84,1100.0
2014-03-11 10:20:00,27.06,27.07,27.02,27.02,300.0,27.06,27.07,27.02,27.02,300.0
2014-03-11 10:25:00,27.11,27.11,27.07,27.07,200.0,27.11,27.11,27.07,27.07,200.0
2014-03-11 10:30:00,27.07,27.07,27.07,27.07,100.0,27.07,27.07,27.07,27.07,100.0
2014-03-11 10:35:00,27.07,27.07,26.98,26.98,1100.0,27.07,27.07,26.98,26.98,1100.0
2014-03-11 10:40:00,26.97,26.97,26.97,26.97,300.0,26.97,26.97,26.97,26.97,300.0
2014-03-11 10:45:00,27.0,27.0,27.0,27.0,300.0,27.0,27.0,27.0,27.0,300.0
2014-03-11 10:50:00,27.01,27.04,27.01,27.01,700.0,27.01,27.04,27.01,27.01,700.0
2014-03-11 10:55:00,27.09,27.18,27.03,27.18,600.0,27.09,27.18,27.03,27.18,600.0
2014-03-11 11:00:00,27.18,27.18,27.18,27.18,0.0,27.18,27.18,27.18,27.18,0.0
2014-03-11 11:05:00,27.13,27.13,27.08,27.08,200.0,27.13,27.13,27.08,27.08,200.0
2014-03-11 11:10:00,27.08,27.34,27.02,27.24,8100.0,27.08,27.34,27.02,27.24,8100.0
2014-03-11 11:15:00,27.33,27.33,27.21,27.23,1300.0,27.33,27.33,27.21,27.23,1300.0
2014-03-11 11:20:00,27.13,27.25,26.92,27.25,4100.0,27.13,27.25,26.92,27.25,4100.0
2014-03-11 11:25:00,27.21,27.3,27.04,27.04,2300.0,27.21,27.3,27.04,27.04,2300.0
2014-03-11 11:30:00,27.07,27.07,26.91,26.91,1000.0,27.07,27.07,26.91,26.91,1000.0
2014-03-11 11:35:00,26.93,26.96,26.89,26.89,800.0,26.93,26.96,26.89,26.89,800.0
2014-03-11 11:40:00,26.89,26.89,26.65,26.65,700.0,26.89,26.89,26.65,26.65,700.0
2014-03-11 11:45:00,26.7,26.88,26.7,26.88,1000.0,26.7,26.88,26.7,26.88,1000.0
2014-03-11 11:50:00,26.88,26.88,26.88,26.88,0.0,26.88,26.88,26.88,26.88,0.0
2014-03-11 11:55:00,26.92,26.92,26.92,26.92,100.0,26.92,26.92,26.92,26.92,100.0
2014-03-11 12:00:00,26.91,26.91,26.91,26.91,200.0,26.91,26.91,26.91,26.91,200.0
2014-03-11 12:05:00,26.9,26.9,26.85,26.85,600.0,26.9,26.9,26.85,26.85,600.0
2014-03-11 12:10:00,26.84,26.85,26.84,26.85,200.0,26.84,26.85,26.84,26.85,200.0
2014-03-11 12:15:00,26.84,26.89,26.77,26.78,1700.0,26.84,26.89,26.77,26.78,1700.0
2014-03-11 12:20:00,26.71,26.8,26.6,26.8,1400.0,26.71,26.8,26.6,26.8,1400.0
2014-03-11 12:25:00,26.78,26.91,26.78,26.91,700.0,26.78,26.91,26.78,26.91,700.0
2014-03-11 12:30:00,26.91,26.98,26.9,26.98,400.0,26.91,26.98,26.9,26.98,400.0
2014-03-11 12:35:00,26.92,26.94,26.9,26.94,900.0,26.92,26.94,26.9,26.94,900.0
2014-03-11 12:40:00,26.84,26.93,26.83,26.85,400.0,26.84,26.93,26.83,26.85,400.0
2014-03-11 12:45:00,26.84,26.86,26.84,26.86,200.0,26.84,26.86,26.84,26.86,200.0
2014-03-11 12:50:00,26.99,26.99,26.99,26.99,100.0,26.99,26.99,26.99,26.99,100.0
2014-03-11 12:55:00,26.94,27.07,26.94,27.02,1700.0,26.94,27.07,26.94,27.02,1700.0
2014-03-11 13:00:00,27.03,27.03,27.03,27.03,100.0,27.03,27.03,27.03,27.03,100.0
2014-03-11 13:05:00,27.03,27.03,27.03,27.03,0.0,27.03,27.03,27.03,27.03,0.0
2014-03-11 13:10:00,27.08,27.13,27.04,27.06,500.0,27.08,27.13,27.04,27.06,500.0
2014-03-11 13:15:00,27.15,27.15,27.12,27.15,300.0,27.15,27.15,27.12,27.15,300.0
2014-03-11 13:20:00,27.09,27.1,27.03,27.03,2200.0,27.09,27.1,27.03,27.03,2200.0
2014-03-11 13:25:00,27.13,27.13,27.08,27.08,300.0,27.13,27.13,27.08,27.08,300.0
2014-03-11 13:30:00,27.08,27.08,27.08,27.08,100.0,27.08,27.08,27.08,27.08,100.0
2014-03-11 13:35:00,27.07,27.07,27.06,27.07,400.0,27.07,27.07,27.06,27.07,400.0
2014-03-11 13:40:00,27.12,27.12,27.12,27.12,100.0,27.12,27.12,27.12,27.12,100.0
2014-03-11 13:45:00,27.12,27.12,27.12,27.12,0.0,27.12,27.12,27.12,27.12,0.0
2014-03-11 13:50:00,27.15,27.19,27.15,27.19,300.0,27.15,27.19,27.15,27.19,300.0
2014-03-11 13:55:00,27.22,27.22,27.16,27.2,1300.0,27.22,27.22,27.16,27.2,1300.0
2014-03-11 14:00:00,27.15,27.24,27.15,27.2,900.0,27.15,27.24,27.15,27.2,900.0
2014-03-11 14:05:00,27.2,27.26,27.2,27.26,1200.0,27.2,27.26,27.2,27.26,1200.0
2014-03-11 14:10:00,27.26,27.27,27.21,27.21,1500.0,27.26,27.27,27.21,27.21,1500.0
2014-03-11 14:15:00,27.17,27.19,27.16,27.16,900.0,27.17,27.19,27.16,27.16,900.0
2014-03-11 14:20:00,27.17,27.2,27.17,27.2,200.0,27.17,27.2,27.17,27.2,200.0
2014-03-11 14:25:00,27.2,27.2,27.15,27.2,400.0,27.2,27.2,27.15,27.2,400.0
2014-03-11 14:30:00,27.15,27.2,27.14,27.2,500.0,27.15,27.2,27.14,27.2,500.0
2014-03-11 14:35:00,27.21,27.24,27.2,27.22,1700.0,27.21,27.24,27.2,27.22,1700.0
2014-03-11 14:40:00,27.24,27.24,27.12,27.15,2200.0,27.24,27.24,27.12,27.15,2200.0
2014-03-11 14:45:00,27.14,27.17,27.14,27.16,1200.0,27.14,27.17,27.14,27.16,1200.0
2014-03-11 14:50:00,27.17,27.21,27.17,27.21,1000.0,27.17,27.21,27.17,27.21,1000.0
2014-03-11 14:55:00,27.2,27.2,27.16,27.2,1300.0,27.2,27.2,27.16,27.2,1300.0
2014-03-11 15:00:00,27.14,27.14,27.05,27.05,1200.0,27.14,27.14,27.05,27.05,1200.0
2014-03-11 15:05:00,27.04,27.06,26.94,26.99,2300.0,27.04,27.06,26.94,26.99,2300.0
2014-03-11 15:10:00,26.96,27.06,26.96,27.06,1200.0,26.96,27.06,26.96,27.06,1200.0
2014-03-11 15:15:00,27.02,27.08,27.02,27.08,300.0,27.02,27.08,27.02,27.08,300.0
2014-03-11 15:20:00,27.04,27.15,27.01,27.11,3300.0,27.04,27.15,27.01,27.11,3300.0
2014-03-11 15:25:00,27.13,27.15,27.04,27.15,1600.0,27.13,27.15,27.04,27.15,1600.0
2014-03-11 15:30:00,27.1,27.19,27.09,27.19,1100.0,27.1,27.19,27.09,27.19,1100.0
2014-03-11 15:35:00,27.16,27.2,27.07,27.09,9500.0,27.16,27.2,27.07,27.09,9500.0
2014-03-11 15:40:00,27.09,27.09,27.01,27.03,1900.0,27.09,27.09,27.01,27.03,1900.0
2014-03-11 15:45:00,27.0,27.0,26.95,26.97,2600.0,27.0,27.0,26.95,26.97,2600.0
2014-03-11 15:50:00,26.96,26.96,26.9,26.9,3700.0,26.96,26.96,26.9,26.9,3700.0
2014-03-11 15:55:00,26.89,27.0,26.88,26.99,10300.0,26.89,27.0,26.88,26.99,10300.0
2014-03-12 09:30:00,26.72,27.05,26.72,27.0,4700.0,26.72,27.05,26.72,27.0,4700.0
2014-03-12 09:35:00,27.0,27.0,26.99,26.99,300.0,27.0,27.0,26.99,26.99,300.0
2014-03-12 09:40:00,27.0,27.0,26.82,26.82,500.0,27.0,27.0,26.82,26.82,500.0
2014-03-12 09:45:00,26.74,26.74,26.67,26.67,300.0,26.74,26.74,26.67,26.67,300.0
2014-03-12 09:50:00,26.72,26.72,26.72,26.72,100.0,26.72,26.72,26.72,26.72,100.0
2014-03-12 09:55:00,26.64,26.72,26.51,26.51,2500.0,26.64,26.72,26.51,26.51,2500.0
2014-03-12 10:00:00,26.63,26.63,26.52,26.58,300.0,26.63,26.63,26.52,26.58,300.0
2014-03-12 10:05:00,26.56,26.6,26.49,26.49,2600.0,26.56,26.6,26.49,26.49,2600.0
2014-03-12 10:10:00,26.46,26.55,26.36,26.36,700.0,26.46,26.55,26.36,26.36,700.0
2014-03-12 10:15:00,26.42,26.45,26.31,26.45,7700.0,26.42,26.45,26.31,26.45,7700.0
2014-03-12 10:20:00,26.51,26.55,26.39,26.39,6000.0,26.51,26.55,26.39,26.39,6000.0
2014-03-12 10:25:00,26.4,26.4,26.29,26.3,8200.0,26.4,26.4,26.29,26.3,8200.0
2014-03-12 10:30:00,26.3,26.45,26.28,26.39,4700.0,26.3,26.45,26.28,26.39,4700.0
2014-03-12 10:35:00,26.4,26.55,26.4,26.45,8000.0,26.4,26.55,26.4,26.45,8000.0
2014-03-12 10:40:00,26.44,26.61,26.44,26.57,1400.0,26.44,26.61,26.44,26.57,1400.0
2014-03-12 10:45:00,26.61,26.62,26.47,26.51,1600.0,26.61,26.62,26.47,26.51,1600.0
2014-03-12 10:50:00,26.53,26.81,26.48,26.81,3700.0,26.53,26.81,26.48,26.81,3700.0
2014-03-12 10:55:00,26.83,26.83,26.65,26.67,3800.0,26.83,26.83,26.65,26.67,3800.0
2014-03-12 11:00:00,26.73,26.74,26.49,26.54,1900.0,26.73,26.74,26.49,26.54,1900.0
2014-03-12 11:05:00,26.52,26.6,26.47,26.47,3200.0,26.52,26.6,26.47,26.47,3200.0
2014-03-12 11:10:00,26.47,26.65,26.46,26.6,7600.0,26.47,26.65,26.46,26.6,7600.0
2014-03-12 11:15:00,26.6,26.68,26.6,26.68,800.0,26.6,26.68,26.6,26.68,800.0
2014-03-12 11:20:00,26.68,26.7,26.57,26.58,700.0,26.68,26.7,26.57,26.58,700.0
2014-03-12 11:25:00,26.53,26.56,26.5,26.56,2000.0,26.53,26.56,26.5,26.56,2000.0
2014-03-12 11:30:00,26.56,26.58,26.56,26.58,600.0,26.56,26.58,26.56,26.58,600.0
2014-03-12 11:35:00,26.5,26.54,26.5,26.54,400.0,26.5,26.54,26.5,26.54,400.0
2014-03-12 11:40:00,26.51,26.62,26.45,26.62,5000.0,26.51,26.62,26.45,26.62,5000.0
2014-03-12 11:45:00,26.55,26.59,26.52,26.59,1300.0,26.55,26.59,26.52,26.59,1300.0
2014-03-12 11:50:00,26.66,26.66,26.61,26.61,500.0,26.66,26.66,26.61,26.61,500.0
2014-03-12 11:55:00,26.63,26.63,26.53,26.53,800.0,26.63,26.63,26.53,26.53,800.0
2014-03-12 12:00:00,26.61,26.62,26.59,26.59,500.0,26.61,26.62,26.59,26.59,500.0
2014-03-12 12:05:00,26.61,26.67,26.59,26.67,300.0,26.61,26.67,26.59,26.67,300.0
2014-03-12 12:10:00,26.6,26.67,26.6,26.67,600.0,26.6,26.67,26.6,26.67,600.0
2014-03-12 12:15:00,26.66,26.67,26.6,26.67,600.0,26.66,26.67,26.6,26.67,600.0
2014-03-12 12:20:00,26.64,26.65,26.52,26.64,4600.0,26.64,26.65,26.52,26.64,4600.0
2014-03-12 12:25:00,26.63,26.63,26.53,26.53,700.0,26.63,26.63,26.53,26.53,700.0
2014-03-12 12:30:00,26.59,26.62,26.55,26.6,1900.0,26.59,26.62,26.55,26.6,1900.0
2014-03-12 12:35:00,26.6,26.6,26.6,26.6,0.0,26.6,26.6,26.6,26.6,0.0
2014-03-12 12:40:00,26.53,26.53,26.47,26.48,1400.0,26.53,26.53,26.47,26.48,1400.0
2014-03-12 12:45:00,26.53,26.53,26.53,26.53,200.0,26.53,26.53,26.53,26.53,200.0
2014-03-12 12:50:00,26.48,26.5,26.39,26.39,1900.0,26.48,26.5,26.39,26.39,1900.0
2014-03-12 12:55:00,26.39,26.4,26.37,26.39,700.0,26.39,26.4,26.37,26.39,700.0
2014-03-12 13:00:00,26.39,26.39,26.39,26.39,300.0,26.39,26.39,26.39,26.39,300.0
2014-03-12 13:05:00,26.45,26.45,26.39,26.4,800.0,26.45,26.45,26.39,26.4,800.0
2014-03-12 13:10:00,26.47,26.49,26.46,26.47,1100.0,26.47,26.49,26.46,26.47,1100.0
2014-03-12 13:15:00,26.46,26.49,26.46,26.49,300.0,26.46,26.49,26.46,26.49,300.0
2014-03-12 13:20:00,26.51,26.51,26.46,26.46,800.0,26.51,26.51,26.46,26.46,800.0
2014-03-12 13:25:00,26.45,26.48,26.41,26.48,2300.0,26.45,26.48,26.41,26.48,2300.0
2014-03-12 13:30:00,26.49,26.49,26.43,26.47,400.0,26.49,26.49,26.43,26.47,400.0
2014-03-12 13:35:00,26.45,26.52,26.45,26.52,400.0,26.45,26.52,26.45,26.52,400.0
2014-03-12 13:40:00,26.55,26.55,26.49,26.51,1300.0,26.55,26.55,26.49,26.51,1300.0
2014-03-12 13:45:00,26.51,26.53,26.51,26.53,400.0,26.51,26.53,26.51,26.53,400.0
2014-03-12 13:50:00,26.51,26.51,26.44,26.47,2700.0,26.51,26.51,26.44,26.47,2700.0
2014-03-12 13:55:00,26.49,26.57,26.49,26.57,700.0,26.49,26.57,26.49,26.57,700.0
2014-03-12 14:00:00,26.54,26.59,26.52,26.57,1000.0,26.54,26.59,26.52,26.57,1000.0
2014-03-12 14:05:00,26.59,26.59,26.54,26.59,2600.0,26.59,26.59,26.54,26.59,2600.0
2014-03-12 14:10:00,26.54,26.68,26.54,26.68,1000.0,26.54,26.68,26.54,26.68,1000.0
2014-03-12 14:15:00,26.68,26.74,26.63,26.74,2500.0,26.68,26.74,26.63,26.74,2500.0
2014-03-12 14:20:00,26.7,26.71,26.7,26.7,1000.0,26.7,26.71,26.7,26.7,1000.0
2014-03-12 14:25:00,26.65,26.7,26.54,26.68,6400.0,26.65,26.7,26.54,26.68,6400.0
2014-03-12 14:30:00,26.77,26.77,26.68,26.68,2600.0,26.77,26.77,26.68,26.68,2600.0
2014-03-12 14:35:00,26.68,26.68,26.68,26.68,100.0,26.68,26.68,26.68,26.68,100.0
2014-03-12 14:40:00,26.68,26.7,26.68,26.7,400.0,26.68,26.7,26.68,26.7,400.0
2014-03-12 14:45:00,26.71,26.77,26.7,26.77,1200.0,26.71,26.77,26.7,26.77,1200.0
2014-03-12 14:50:00,26.75,26.79,26.72,26.72,3100.0,26.75,26.79,26.72,26.72,3100.0
2014-03-12 14:55:00,26.63,26.63,26.56,26.56,300.0,26.63,26.63,26.56,26.56,300.0
2014-03-12 15:00:00,26.62,26.62,26.56,26.6,2300.0,26.62,26.62,26.56,26.6,2300.0
2014-03-12 15:05:00,26.59,26.63,26.56,26.59,1000.0,26.59,26.63,26.56,26.59,1000.0
2014-03-12 15:10:00,26.52,26.57,26.5,26.52,1200.0,26.52,26.57,26.5,26.52,1200.0
2014-03-12 15:15:00,26.49,26.52,26.46,26.46,2900.0,26.49,26.52,26.46,26.46,2900.0
2014-03-12 15:20:00,26.48,26.48,26.37,26.43,3100.0,26.48,26.48,26.37,26.43,3100.0
2014-03-12 15:25:00,26.43,26.43,26.43,26.43,200.0,26.43,26.43,26.43,26.43,200.0
2014-03-12 15:30:00,26.43,26.44,26.39,26.44,1800.0,26.43,26.44,26.39,26.44,1800.0
2014-03-12 15:35:00,26.42,26.44,26.42,26.43,1100.0,26.42,26.44,26.42,26.43,1100.0
2014-03-12 15:40:00,26.45,26.5,26.38,26.41,4900.0,26.45,26.5,26.38,26.41,4900.0
2014-03-12 15:45:00,26.45,26.55,26.4,26.55,1900.0,26.45,26.55,26.4,26.55,1900.0
2014-03-12 15:50:00,26.54,26.56,26.48,26.53,5800.0,26.54,26.56,26.48,26.53,5800.0
2014-03-12 15:55:00,26.5,26.54,26.49,26.52,5500.0,26.5,26.54,26.49,26.52,5500.0
2014-03-13 09:30:00,26.57,26.57,26.38,26.38,700.0,26.57,26.57,26.38,26.38,700.0
2014-03-13 09:35:00,26.78,26.78,26.71,26.71,200.0,26.78,26.78,26.71,26.71,200.0
2014-03-13 09:40:00,26.72,26.78,26.49,26.78,1900.0,26.72,26.78,26.49,26.78,1900.0
2014-03-13 09:45:00,26.9,26.9,26.74,26.88,700.0,26.9,26.9,26.74,26.88,700.0
2014-03-13 09:50:00,26.98,26.98,26.84,26.84,500.0,26.98,26.98,26.84,26.84,500.0
2014-03-13 09:55:00,26.87,26.87,26.85,26.85,300.0,26.87,26.87,26.85,26.85,300.0
2014-03-13 10:00:00,26.8,26.84,26.8,26.84,200.0,26.8,26.84,26.8,26.84,200.0
2014-03-13 10:05:00,26.74,26.89,26.74,26.89,300.0,26.74,26.89,26.74,26.89,300.0
2014-03-13 10:10:00,26.87,26.87,26.79,26.82,400.0,26.87,26.87,26.79,26.82,400.0
2014-03-13 10:15:00,26.76,26.9,26.76,26.9,600.0,26.76,26.9,26.76,26.9,600.0
2014-03-13 10:20:00,26.9,26.94,26.9,26.94,300.0,26.9,26.94,26.9,26.94,300.0
2014-03-13 10:25:00,26.95,26.95,26.85,26.85,2000.0,26.95,26.95,26.85,26.85,2000.0
2014-03-13 10:30:00,26.81,26.84,26.63,26.63,4500.0,26.81,26.84,26.63,26.63,4500.0
2014-03-13 10:35:00,26.63,26.9,26.59,26.9,3500.0,26.63,26.9,26.59,26.9,3500.0
2014-03-13 10:40:00,26.82,26.88,26.72,26.8,17300.0,26.82,26.88,26.72,26.8,17300.0
2014-03-13 10:45:00,26.72,26.72,26.38,26.38,2300.0,26.72,26.72,26.38,26.38,2300.0
2014-03-13 10:50:00,26.41,26.79,26.41,26.7,6400.0,26.41,26.79,26.41,26.7,6400.0
2014-03-13 10:55:00,26.67,26.83,26.61,26.63,6200.0,26.67,26.83,26.61,26.63,6200.0
2014-03-13 11:00:00,26.6,26.62,26.5,26.53,2300.0,26.6,26.62,26.5,26.53,2300.0
2014-03-13 11:05:00,26.57,26.57,26.43,26.47,4800.0,26.57,26.57,26.43,26.47,4800.0
2014-03-13 11:10:00,26.43,26.43,26.26,26.26,500.0,26.43,26.43,26.26,26.26,500.0
2014-03-13 11:15:00,26.22,26.49,26.22,26.48,4000.0,26.22,26.49,26.22,26.48,4000.0
2014-03-13 11:20:00,26.48,26.53,26.35,26.35,14400.0,26.48,26.53,26.35,26.35,14400.0
2014-03-13 11:25:00,26.44,26.44,26.34,26.38,5100.0,26.44,26.44,26.34,26.38,5100.0
2014-03-13 11:30:00,26.34,26.38,26.24,26.38,5000.0,26.34,26.38,26.24,26.38,5000.0
2014-03-13 11:35:00,26.38,26.4,26.3,26.32,4100.0,26.38,26.4,26.3,26.32,4100.0
2014-03-13 11:40:00,26.32,26.37,26.32,26.35,19300.0,26.32,26.37,26.32,26.35,19300.0
2014-03-13 11:45:00,26.36,26.36,26.04,26.04,19500.0,26.36,26.36,26.04,26.04,19500.0
2014-03-13 11:50:00,26.03,26.03,25.91,25.91,2200.0,26.03,26.03,25.91,25.91,2200.0
2014-03-13 11:55:00,25.93,25.97,25.87,25.92,3300.0,25.93,25.97,25.87,25.92,3300.0
2014-03-13 12:00:00,25.9,25.9,25.76,25.76,2300.0,25.9,25.9,25.76,25.76,2300.0
2014-03-13 12:05:00,25.8,25.87,25.79,25.87,1100.0,25.8,25.87,25.79,25.87,1100.0
2014-03-13 12:10:00,25.91,25.94,25.84,25.93,4100.0,25.91,25.94,25.84,25.93,4100.0
2014-03-13 12:15:00,25.88,26.02,25.81,25.88,10300.0,25.88,26.02,25.81,25.88,10300.0
2014-03-13 12:20:00,25.87,25.88,25.87,25.88,1600.0,25.87,25.88,25.87,25.88,1600.0
2014-03-13 12:25:00,25.88,25.88,25.88,25.88,1700.0,25.88,25.88,25.88,25.88,1700.0
2014-03-13 12:30:00,25.86,25.86,25.63,25.63,2200.0,25.86,25.86,25.63,25.63,2200.0
2014-03-13 12:35:00,25.65,25.68,25.64,25.68,1500.0,25.65,25.68,25.64,25.68,1500.0
2014-03-13 12:40:00,25.83,25.83,25.83,25.83,100.0,25.83,25.83,25.83,25.83,100.0
2014-03-13 12:45:00,25.9,25.97,25.88,25.97,500.0,25.9,25.97,25.88,25.97,500.0
2014-03-13 12:50:00,25.94,26.02,25.94,26.02,300.0,25.94,26.02,25.94,26.02,300.0
2014-03-13 12:55:00,25.96,26.06,25.96,26.01,1200.0,25.96,26.06,25.96,26.01,1200.0
2014-03-13 13:00:00,25.97,25.97,25.8,25.8,2400.0,25.97,25.97,25.8,25.8,2400.0
2014-03-13 13:05:00,25.8,25.86,25.8,25.86,200.0,25.8,25.86,25.8,25.86,200.0
2014-03-13 13:10:00,25.83,25.99,25.83,25.99,900.0,25.83,25.99,25.83,25.99,900.0
2014-03-13 13:15:00,25.99,26.11,25.99,26.09,1100.0,25.99,26.11,25.99,26.09,1100.0
2014-03-13 13:20:00,26.1,26.2,26.1,26.2,900.0,26.1,26.2,26.1,26.2,900.0
2014-03-13 13:25:00,26.2,26.2,26.01,26.14,8900.0,26.2,26.2,26.01,26.14,8900.0
2014-03-13 13:30:00,26.16,26.23,26.06,26.11,20600.0,26.16,26.23,26.06,26.11,20600.0
2014-03-13 13:35:00,26.06,26.15,25.89,25.94,3800.0,26.06,26.15,25.89,25.94,3800.0
2014-03-13 13:40:00,26.01,26.1,26.0,26.09,1400.0,26.01,26.1,26.0,26.09,1400.0
2014-03-13 13:45:00,26.18,26.19,26.07,26.14,1200.0,26.18,26.19,26.07,26.14,1200.0
2014-03-13 13:50:00,26.18,26.2,26.1,26.19,1400.0,26.18,26.2,26.1,26.19,1400.0
2014-03-13 13:55:00,26.17,26.17,26.04,26.08,1200.0,26.17,26.17,26.04,26.08,1200.0
2014-03-13 14:00:00,26.0,26.1,26.0,26.02,1400.0,26.0,26.1,26.0,26.02,1400.0
2014-03-13 14:05:00,26.12,26.18,26.1,26.14,1000.0,26.12,26.18,26.1,26.14,1000.0
2014-03-13 14:10:00,26.14,26.2,26.14,26.2,700.0,26.14,26.2,26.14,26.2,700.0
2014-03-13 14:15:00,26.2,26.2,26.12,26.2,1100.0,26.2,26.2,26.12,26.2,1100.0
2014-03-13 14:20:00,26.2,26.21,26.13,26.13,1400.0,26.2,26.21,26.13,26.13,1400.0
2014-03-13 14:25:00,26.1,26.21,26.1,26.21,1500.0,26.1,26.21,26.1,26.21,1500.0
2014-03-13 14:30:00,26.22,26.24,26.2,26.2,400.0,26.22,26.24,26.2,26.2,400.0
2014-03-13 14:35:00,26.25,26.25,26.23,26.23,500.0,26.25,26.25,26.23,26.23,500.0
2014-03-13 14:40:00,26.25,26.25,26.21,26.21,600.0,26.25,26.25,26.21,26.21,600.0
2014-03-13 14:45:00,26.2,26.2,26.08,26.15,4300.0,26.2,26.2,26.08,26.15,4300.0
2014-03-13 14:50:00,26.09,26.21,26.07,26.2,3900.0,26.09,26.21,26.07,26.2,3900.0
2014-03-13 14:55:00,26.2,26.21,26.16,26.21,800.0,26.2,26.21,26.16,26.21,800.0
2014-03-13 15:00:00,26.23,26.23,26.23,26.23,200.0,26.23,26.23,26.23,26.23,200.0
2014-03-13 15:05:00,26.21,26.24,26.18,26.18,1100.0,26.21,26.24,26.18,26.18,1100.0
2014-03-13 15:10:00,26.14,26.22,26.14,26.21,1900.0,26.14,26.22,26.14,26.21,1900.0
2014-03-13 15:15:00,26.22,26.22,26.2,26.2,500.0,26.22,26.22,26.2,26.2,500.0
2014-03-13 15:20:00,26.24,26.24,26.13,26.13,4500.0,26.24,26.24,26.13,26.13,4500.0
2014-03-13 15:25:00,26.2,26.2,26.11,26.2,1700.0,26.2,26.2,26.11,26.2,1700.0
2014-03-13 15:30:00,26.19,26.19,26.05,26.05,1900.0,26.19,26.19,26.05,26.05,1900.0
2014-03-13 15:35:00,26.11,26.16,26.06,26.16,1700.0,26.11,26.16,26.06,26.16,1700.0
2014-03-13 15:40:00,26.2,26.2,26.09,26.13,3800.0,26.2,26.2,26.09,26.13,3800.0
2014-03-13 15:45:00,26.13,26.17,26.06,26.13,2400.0,26.13,26.17,26.06,26.13,2400.0
2014-03-13 15:50:00,26.14,26.14,26.06,26.09,5200.0,26.14,26.14,26.06,26.09,5200.0
2014-03-13 15:55:00,26.07,26.1,25.98,26.09,7300.0,26.07,26.1,25.98,26.09,7300.0
2014-03-14 09:30:00,26.07,26.07,25.9,25.93,1200.0,26.07,26.07,25.9,25.93,1200.0
2014-03-14 09:35:00,26.27,26.27,26.21,26.24,300.0,26.27,26.27,26.21,26.24,300.0
2014-03-14 09:40:00,26.23,26.4,26.21,26.39,600.0,26.23,26.4,26.21,26.39,600.0
2014-03-14 09:45:00,26.4,26.54,26.39,26.39,500.0,26.4,26.54,26.39,26.39,500.0
2014-03-14 09:50:00,26.52,26.52,26.43,26.48,600.0,26.52,26.52,26.43,26.48,600.0
2014-03-14 09:55:00,26.5,26.5,26.43,26.43,400.0,26.5,26.5,26.43,26.43,400.0
2014-03-14 10:00:00,26.33,26.4,26.3,26.4,6300.0,26.33,26.4,26.3,26.4,6300.0
2014-03-14 10:05:00,26.5,26.59,26.47,26.59,500.0,26.5,26.59,26.47,26.59,500.0
2014-03-14 10:10:00,26.5,26.58,26.5,26.53,300.0,26.5,26.58,26.5,26.53,300.0
2014-03-14 10:15:00,26.58,26.65,26.58,26.65,500.0,26.58,26.65,26.58,26.65,500.0
2014-03-14 10:20:00,26.7,26.72,26.62,26.66,400.0,26.7,26.72,26.62,26.66,400.0
2014-03-14 10:25:00,26.75,26.79,26.61,26.71,3000.0,26.75,26.79,26.61,26.71,3000.0
2014-03-14 10:30:00,26.6,26.65,26.6,26.65,200.0,26.6,26.65,26.6,26.65,200.0
2014-03-14 10:35:00,26.59,26.66,26.59,26.64,900.0,26.59,26.66,26.59,26.64,900.0
2014-03-14 10:40:00,26.66,26.68,26.66,26.68,200.0,26.66,26.68,26.66,26.68,200.0
2014-03-14 10:45:00,26.64,26.81,26.64,26.65,700.0,26.64,26.81,26.64,26.65,700.0
2014-03-14 10:50:00,26.66,26.7,26.6,26.63,5200.0,26.66,26.7,26.6,26.63,5200.0
2014-03-14 10:55:00,26.63,26.8,26.63,26.8,5100.0,26.63,26.8,26.63,26.8,5100.0
2014-03-14 11:00:00,26.83,26.88,26.71,26.77,1300.0,26.83,26.88,26.71,26.77,1300.0
2014-03-14 11:05:00,26.8,26.84,26.71,26.78,6300.0,26.8,26.84,26.71,26.78,6300.0
2014-03-14 11:10:00,26.78,26.8,26.68,26.73,8900.0,26.78,26.8,26.68,26.73,8900.0
2014-03-14 11:15:00,26.77,26.77,26.67,26.68,5500.0,26.77,26.77,26.67,26.68,5500.0
2014-03-14 11:20:00,26.59,26.67,26.31,26.31,3100.0,26.59,26.67,26.31,26.31,3100.0
2014-03-14 11:25:00,26.26,26.29,26.14,26.14,900.0,26.26,26.29,26.14,26.14,900.0
2014-03-14 11:30:00,26.12,26.21,26.12,26.14,900.0,26.12,26.21,26.12,26.14,900.0
2014-03-14 11:35:00,26.22,26.25,26.22,26.25,500.0,26.22,26.25,26.22,26.25,500.0
2014-03-14 11:40:00,26.18,26.27,26.17,26.21,700.0,26.18,26.27,26.17,26.21,700.0
2014-03-14 11:45:00,26.29,26.45,26.29,26.38,600.0,26.29,26.45,26.29,26.38,600.0
2014-03-14 11:50:00,26.38,26.45,26.38,26.45,200.0,26.38,26.45,26.38,26.45,200.0
2014-03-14 11:55:00,26.45,26.47,26.45,26.47,200.0,26.45,26.47,26.45,26.47,200.0
2014-03-14 12:00:00,26.49,26.49,26.42,26.42,400.0,26.49,26.49,26.42,26.42,400.0
2014-03-14 12:05:00,26.49,26.49,26.41,26.41,500.0,26.49,26.49,26.41,26.41,500.0
2014-03-14 12:10:00,26.45,26.45,26.45,26.45,100.0,26.45,26.45,26.45,26.45,100.0
2014-03-14 12:15:00,26.38,26.49,26.38,26.49,600.0,26.38,26.49,26.38,26.49,600.0
2014-03-14 12:20:00,26.49,26.49,26.39,26.41,2700.0,26.49,26.49,26.39,26.41,2700.0
2014-03-14 12:25:00,26.45,26.45,26.42,26.42,1700.0,26.45,26.45,26.42,26.42,1700.0
2014-03-14 12:30:00,26.46,26.46,26.43,26.43,500.0,26.46,26.46,26.43,26.43,500.0
2014-03-14 12:35:00,26.5,26.5,26.45,26.45,2200.0,26.5,26.5,26.45,26.45,2200.0
2014-03-14 12:40:00,26.5,26.5,26.3,26.35,11100.0,26.5,26.5,26.3,26.35,11100.0
2014-03-14 12:45:00,26.34,26.38,26.33,26.33,800.0,26.34,26.38,26.33,26.33,800.0
2014-03-14 12:50:00,26.33,26.38,26.11,26.17,3900.0,26.33,26.38,26.11,26.17,3900.0
2014-03-14 12:55:00,26.21,26.22,26.18,26.22,1900.0,26.21,26.22,26.18,26.22,1900.0
2014-03-14 13:00:00,26.18,26.23,26.18,26.23,500.0,26.18,26.23,26.18,26.23,500.0
2014-03-14 13:05:00,26.24,26.24,26.09,26.09,16800.0,26.24,26.24,26.09,26.09,16800.0
2014-03-14 13:10:00,26.08,26.08,26.07,26.07,1000.0,26.08,26.08,26.07,26.07,1000.0
2014-03-14 13:15:00,26.06,26.06,26.04,26.04,400.0,26.06,26.06,26.04,26.04,400.0
2014-03-14 13:20:00,26.04,26.1,26.04,26.06,1000.0,26.04,26.1,26.04,26.06,1000.0
2014-03-14 13:25:00,26.09,26.1,26.06,26.09,2000.0,26.09,26.1,26.06,26.09,2000.0
2014-03-14 13:30:00,26.09,26.09,25.96,25.96,3100.0,26.09,26.09,25.96,25.96,3100.0
2014-03-14 13:35:00,25.91,25.95,25.9,25.9,2000.0,25.91,25.95,25.9,25.9,2000.0
2014-03-14 13:40:00,25.89,25.9,25.85,25.85,1200.0,25.89,25.9,25.85,25.85,1200.0
2014-03-14 13:45:00,25.85,25.85,25.85,25.85,400.0,25.85,25.85,25.85,25.85,400.0
2014-03-14 13:50:00,25.9,25.96,25.88,25.96,2200.0,25.9,25.96,25.88,25.96,2200.0
2014-03-14 13:55:00,25.91,26.04,25.91,26.04,1600.0,25.91,26.04,25.91,26.04,1600.0
2014-03-14 14:00:00,26.04,26.1,26.04,26.1,2600.0,26.04,26.1,26.04,26.1,2600.0
2014-03-14 14:05:00,26.09,26.09,25.89,25.89,6100.0,26.09,26.09,25.89,25.89,6100.0
2014-03-14 14:10:00,25.9,25.96,25.9,25.94,1100.0,25.9,25.96,25.9,25.94,1100.0
2014-03-14 14:15:00,25.96,26.0,25.96,26.0,2800.0,25.96,26.0,25.96,26.0,2800.0
2014-03-14 14:20:00,26.0,26.03,26.0,26.01,2000.0,26.0,26.03,26.0,26.01,2000.0
2014-03-14 14:25:00,25.93,26.0,25.93,26.0,500.0,25.93,26.0,25.93,26.0,500.0
2014-03-14 14:30:00,25.99,26.0,25.95,26.0,1000.0,25.99,26.0,25.95,26.0,1000.0
2014-03-14 14:35:00,26.0,26.02,25.99,26.02,1300.0,26.0,26.02,25.99,26.02,1300.0
2014-03-14 14:40:00,25.97,25.97,25.87,25.9,5000.0,25.97,25.97,25.87,25.9,5000.0
2014-03-14 14:45:00,25.89,25.9,25.88,25.89,2900.0,25.89,25.9,25.88,25.89,2900.0
2014-03-14 14:50:00,25.87,25.89,25.73,25.74,12400.0,25.87,25.89,25.73,25.74,12400.0
2014-03-14 14:55:00,25.78,25.79,25.77,25.77,1200.0,25.78,25.79,25.77,25.77,1200.0
2014-03-14 15:00:00,25.79,25.79,25.74,25.75,4300.0,25.79,25.79,25.74,25.75,4300.0
2014-03-14 15:05:00,25.75,25.75,25.64,25.65,2700.0,25.75,25.75,25.64,25.65,2700.0
2014-03-14 15:10:00,25.65,25.65,25.54,25.55,3600.0,25.65,25.65,25.54,25.55,3600.0
2014-03-14 15:15:00,25.55,25.6,25.45,25.6,4600.0,25.55,25.6,25.45,25.6,4600.0
2014-03-14 15:20:00,25.61,25.79,25.61,25.79,1900.0,25.61,25.79,25.61,25.79,1900.0
2014-03-14 15:25:00,25.79,25.81,25.75,25.8,2200.0,25.79,25.81,25.75,25.8,2200.0
2014-03-14 15:30:00,25.68,25.85,25.68,25.79,800.0,25.68,25.85,25.68,25.79,800.0
2014-03-14 15:35:00,25.79,26.01,25.79,26.0,2600.0,25.79,26.01,25.79,26.0,2600.0
2014-03-14 15:40:00,26.01,26.01,25.92,25.99,3200.0,26.01,26.01,25.92,25.99,3200.0
2014-03-14 15:45:00,26.01,26.03,25.94,25.96,5300.0,26.01,26.03,25.94,25.96,5300.0
2014-03-14 15:50:00,25.94,26.02,25.93,25.97,4200.0,25.94,26.02,25.93,25.97,4200.0
2014-03-14 15:55:00,25.99,26.03,25.98,26.0,5700.0,25.99,26.03,25.98,26.0,5700.0
2014-03-17 09:30:00,26.02,26.02,25.91,25.91,300.0,26.02,26.02,25.91,25.91,300.0
2014-03-17 09:35:00,26.0,26.16,25.99,26.0,8400.0,26.0,26.16,25.99,26.0,8400.0
2014-03-17 09:40:00,26.14,26.21,26.01,26.21,1400.0,26.14,26.21,26.01,26.21,1400.0
2014-03-17 09:45:00,26.22,26.52,26.2,26.52,8200.0,26.22,26.52,26.2,26.52,8200.0
2014-03-17 09:50:00,26.59,26.63,26.44,26.44,1200.0,26.59,26.63,26.44,26.44,1200.0
2014-03-17 09:55:00,26.37,26.47,26.32,26.33,2400.0,26.37,26.47,26.32,26.33,2400.0
2014-03-17 10:00:00,26.4,26.43,26.33,26.43,400.0,26.4,26.43,26.33,26.43,400.0
2014-03-17 10:05:00,26.44,26.48,26.43,26.48,400.0,26.44,26.48,26.43,26.48,400.0
2014-03-17 10:10:00,26.45,26.48,26.35,26.35,500.0,26.45,26.48,26.35,26.35,500.0
2014-03-17 10:15:00,26.5,26.61,26.46,26.61,800.0,26.5,26.61,26.46,26.61,800.0
2014-03-17 10:20:00,26.6,26.66,26.6,26.66,600.0,26.6,26.66,26.6,26.66,600.0
2014-03-17 10:25:00,26.7,26.74,26.66,26.66,2300.0,26.7,26.74,26.66,26.66,2300.0
2014-03-17 10:30:00,26.7,26.7,26.69,26.7,500.0,26.7,26.7,26.69,26.7,500.0
2014-03-17 10:35:00,26.7,26.72,26.68,26.72,800.0,26.7,26.72,26.68,26.72,800.0
2014-03-17 10:40:00,26.73,26.78,26.73,26.78,200.0,26.73,26.78,26.73,26.78,200.0
2014-03-17 10:45:00,26.76,26.8,26.75,26.8,500.0,26.76,26.8,26.75,26.8,500.0
2014-03-17 10:50:00,26.8,26.8,26.77,26.77,300.0,26.8,26.8,26.77,26.77,300.0
2014-03-17 10:55:00,26.78,26.78,26.75,26.76,500.0,26.78,26.78,26.75,26.76,500.0
2014-03-17 11:00:00,26.77,26.91,26.77,26.88,2800.0,26.77,26.91,26.77,26.88,2800.0
2014-03-17 11:05:00,26.92,26.93,26.91,26.93,500.0,26.92,26.93,26.91,26.93,500.0
2014-03-17 11:10:00,26.91,26.93,26.87,26.93,900.0,26.91,26.93,26.87,26.93,900.0
2014-03-17 11:15:00,26.92,26.93,26.87,26.9,1700.0,26.92,26.93,26.87,26.9,1700.0
2014-03-17 11:20:00,26.94,26.94,26.79,26.8,2600.0,26.94,26.94,26.79,26.8,2600.0
2014-03-17 11:25:00,26.79,26.79,26.7,26.7,2000.0,26.79,26.79,26.7,26.7,2000.0
2014-03-17 11:30:00,26.7,26.71,26.7,26.71,400.0,26.7,26.71,26.7,26.71,400.0
2014-03-17 11:35:00,26.66,26.68,26.49,26.49,800.0,26.66,26.68,26.49,26.49,800.0
2014-03-17 11:40:00,26.5,26.5,26.47,26.47,300.0,26.5,26.5,26.47,26.47,300.0
2014-03-17 11:45:00,26.54,26.54,26.54,26.54,200.0,26.54,26.54,26.54,26.54,200.0
2014-03-17 11:50:00,26.51,26.55,26.51,26.55,300.0,26.51,26.55,26.51,26.55,300.0
2014-03-17 11:55:00,26.62,26.65,26.6,26.65,300.0,26.62,26.65,26.6,26.65,300.0
2014-03-17 12:00:00,26.65,26.66,26.64,26.66,400.0,26.65,26.66,26.64,26.66,400.0
2014-03-17 12:05:00,26.66,26.66,26.66,26.66,100.0,26.66,26.66,26.66,26.66,100.0
2014-03-17 12:10:00,26.6,26.68,26.6,26.68,1300.0,26.6,26.68,26.6,26.68,1300.0
2014-03-17 12:15:00,26.68,26.73,26.68,26.73,300.0,26.68,26.73,26.68,26.73,300.0
2014-03-17 12:20:00,26.73,26.75,26.71,26.75,800.0,26.73,26.75,26.71,26.75,800.0
2014-03-17 12:25:00,26.76,26.76,26.75,26.75,300.0,26.76,26.76,26.75,26.75,300.0
2014-03-17 12:30:00,26.76,26.76,26.71,26.71,600.0,26.76,26.76,26.71,26.71,600.0
2014-03-17 12:35:00,26.71,26.71,26.71,26.71,0.0,26.71,26.71,26.71,26.71,0.0
2014-03-17 12:40:00,26.65,26.72,26.65,26.72,200.0,26.65,26.72,26.65,26.72,200.0
2014-03-17 12:45:00,26.66,26.72,26.66,26.72,300.0,26.66,26.72,26.66,26.72,300.0
2014-03-17 12:50:00,26.7,26.73,26.67,26.73,400.0,26.7,26.73,26.67,26.73,400.0
2014-03-17 12:55:00,26.7,26.75,26.7,26.75,700.0,26.7,26.75,26.7,26.75,700.0
2014-03-17 13:00:00,26.74,26.82,26.74,26.82,500.0,26.74,26.82,26.74,26.82,500.0
2014-03-17 13:05:00,26.75,26.85,26.75,26.75,800.0,26.75,26.85,26.75,26.75,800.0
2014-03-17 13:10:00,26.75,26.75,26.68,26.68,600.0,26.75,26.75,26.68,26.68,600.0
2014-03-17 13:15:00,26.64,26.73,26.64,26.64,300.0,26.64,26.73,26.64,26.64,300.0
2014-03-17 13:20:00,26.72,26.72,26.64,26.66,400.0,26.72,26.72,26.64,26.66,400.0
2014-03-17 13:25:00,26.71,26.71,26.66,26.66,200.0,26.71,26.71,26.66,26.66,200.0
2014-03-17 13:30:00,26.67,26.67,26.67,26.67,100.0,26.67,26.67,26.67,26.67,100.0
2014-03-17 13:35:00,26.71,26.75,26.68,26.69,500.0,26.71,26.75,26.68,26.69,500.0
2014-03-17 13:40:00,26.68,26.73,26.68,26.73,200.0,26.68,26.73,26.68,26.73,200.0
2014-03-17 13:45:00,26.7,26.74,26.7,26.74,200.0,26.7,26.74,26.7,26.74,200.0
2014-03-17 13:50:00,26.75,26.75,26.7,26.72,300.0,26.75,26.75,26.7,26.72,300.0
2014-03-17 13:55:00,26.73,26.73,26.72,26.73,1000.0,26.73,26.73,26.72,26.73,1000.0
2014-03-17 14:00:00,26.71,26.71,26.62,26.62,700.0,26.71,26.71,26.62,26.62,700.0
2014-03-17 14:05:00,26.64,26.68,26.6,26.68,400.0,26.64,26.68,26.6,26.68,400.0
2014-03-17 14:10:00,26.62,26.69,26.61,26.69,700.0,26.62,26.69,26.61,26.69,700.0
2014-03-17 14:15:00,26.69,26.69,26.66,26.66,200.0,26.69,26.69,26.66,26.66,200.0
2014-03-17 14:20:00,26.72,26.75,26.72,26.75,500.0,26.72,26.75,26.72,26.75,500.0
2014-03-17 14:25:00,26.75,26.81,26.75,26.77,700.0,26.75,26.81,26.75,26.77,700.0
2014-03-17 14:30:00,26.77,26.8,26.75,26.75,1300.0,26.77,26.8,26.75,26.75,1300.0
2014-03-17 14:35:00,26.75,26.75,26.75,26.75,200.0,26.75,26.75,26.75,26.75,200.0
2014-03-17 14:40:00,26.7,26.7,26.7,26.7,200.0,26.7,26.7,26.7,26.7,200.0
2014-03-17 14:45:00,26.7,26.72,26.69,26.71,1700.0,26.7,26.72,26.69,26.71,1700.0
2014-03-17 14:50:00,26.69,26.69,26.49,26.51,1700.0,26.69,26.69,26.49,26.51,1700.0
2014-03-17 14:55:00,26.52,26.52,26.51,26.52,300.0,26.52,26.52,26.51,26.52,300.0
2014-03-17 15:00:00,26.57,26.57,26.51,26.51,200.0,26.57,26.57,26.51,26.51,200.0
2014-03-17 15:05:00,26.58,26.58,26.53,26.57,300.0,26.58,26.58,26.53,26.57,300.0
2014-03-17 15:10:00,26.57,26.58,26.54,26.57,2200.0,26.57,26.58,26.54,26.57,2200.0
2014-03-17 15:15:00,26.52,26.57,26.52,26.57,200.0,26.52,26.57,26.52,26.57,200.0
2014-03-17 15:20:00,26.57,26.57,26.42,26.45,2600.0,26.57,26.57,26.42,26.45,2600.0
2014-03-17 15:25:00,26.43,26.47,26.43,26.47,200.0,26.43,26.47,26.43,26.47,200.0
2014-03-17 15:30:00,26.42,26.46,26.42,26.46,500.0,26.42,26.46,26.42,26.46,500.0
2014-03-17 15:35:00,26.4,26.41,26.38,26.38,500.0,26.4,26.41,26.38,26.38,500.0
2014-03-17 15:40:00,26.38,26.38,26.36,26.36,500.0,26.38,26.38,26.36,26.36,500.0
2014-03-17 15:45:00,26.36,26.37,26.31,26.34,4500.0,26.36,26.37,26.31,26.34,4500.0
2014-03-17 15:50:00,26.37,26.39,26.29,26.3,6500.0,26.37,26.39,26.29,26.3,6500.0
2014-03-17 15:55:00,26.32,26.38,26.25,26.31,6200.0,26.32,26.38,26.25,26.31,6200.0
2014-03-18 09:30:00,26.2,26.52,26.04,26.04,5500.0,26.2,26.52,26.04,26.04,5500.0
2014-03-18 09:35:00,26.04,26.04,26.04,26.04,0.0,26.04,26.04,26.04,26.04,0.0
2014-03-18 09:40:00,26.23,26.24,26.06,26.07,3300.0,26.23,26.24,26.06,26.07,3300.0
2014-03-18 09:45:00,26.21,26.21,26.2,26.2,200.0,26.21,26.21,26.2,26.2,200.0
2014-03-18 09:50:00,26.19,26.2,26.19,26.2,300.0,26.19,26.2,26.19,26.2,300.0
2014-03-18 09:55:00,26.2,26.34,26.14,26.22,11800.0,26.2,26.34,26.14,26.22,11800.0
2014-03-18 10:00:00,26.16,26.27,26.16,26.27,700.0,26.16,26.27,26.16,26.27,700.0
2014-03-18 10:05:00,26.37,26.37,26.3,26.36,500.0,26.37,26.37,26.3,26.36,500.0
2014-03-18 10:10:00,26.35,26.45,26.26,26.44,900.0,26.35,26.45,26.26,26.44,900.0
2014-03-18 10:15:00,26.43,26.7,26.39,26.6,14900.0,26.43,26.7,26.39,26.6,14900.0
2014-03-18 10:20:00,26.58,26.67,26.4,26.4,13400.0,26.58,26.67,26.4,26.4,13400.0
2014-03-18 10:25:00,26.45,26.45,25.9,25.95,30700.0,26.45,26.45,25.9,25.95,30700.0
2014-03-18 10:30:00,25.95,26.06,25.67,25.85,24100.0,25.95,26.06,25.67,25.85,24100.0
2014-03-18 10:35:00,25.96,26.02,25.95,26.02,1100.0,25.96,26.02,25.95,26.02,1100.0
2014-03-18 10:40:00,26.12,26.12,26.02,26.04,1300.0,26.12,26.12,26.02,26.04,1300.0
2014-03-18 10:45:00,26.12,26.22,25.74,25.96,7800.0,26.12,26.22,25.74,25.96,7800.0
2014-03-18 10:50:00,25.91,26.07,25.88,25.93,3800.0,25.91,26.07,25.88,25.93,3800.0
2014-03-18 10:55:00,26.07,26.07,25.85,25.96,5300.0,26.07,26.07,25.85,25.96,5300.0
2014-03-18 11:00:00,25.99,26.2,25.97,26.11,2500.0,25.99,26.2,25.97,26.11,2500.0
2014-03-18 11:05:00,26.14,26.24,26.14,26.24,600.0,26.14,26.24,26.14,26.24,600.0
2014-03-18 11:10:00,26.27,26.39,26.27,26.39,1300.0,26.27,26.39,26.27,26.39,1300.0
2014-03-18 11:15:00,26.38,26.47,26.38,26.42,2800.0,26.38,26.47,26.38,26.42,2800.0
2014-03-18 11:20:00,26.44,26.48,26.41,26.43,1300.0,26.44,26.48,26.41,26.43,1300.0
2014-03-18 11:25:00,26.46,26.51,26.42,26.43,2200.0,26.46,26.51,26.42,26.43,2200.0
2014-03-18 11:30:00,26.49,26.49,26.35,26.35,1200.0,26.49,26.49,26.35,26.35,1200.0
2014-03-18 11:35:00,26.33,26.4,26.33,26.35,700.0,26.33,26.4,26.33,26.35,700.0
2014-03-18 11:40:00,26.46,26.46,26.46,26.46,100.0,26.46,26.46,26.46,26.46,100.0
2014-03-18 11:45:00,26.47,26.49,26.4,26.42,1300.0,26.47,26.49,26.4,26.42,1300.0
2014-03-18 11:50:00,26.41,26.47,26.4,26.4,1800.0,26.41,26.47,26.4,26.4,1800.0
2014-03-18 11:55:00,26.4,26.47,26.28,26.28,7200.0,26.4,26.47,26.28,26.28,7200.0
2014-03-18 12:00:00,26.28,26.28,26.28,26.28,100.0,26.28,26.28,26.28,26.28,100.0
2014-03-18 12:05:00,26.28,26.3,26.26,26.26,500.0,26.28,26.3,26.26,26.26,500.0
2014-03-18 12:10:00,26.3,26.3,26.27,26.27,200.0,26.3,26.3,26.27,26.27,200.0
2014-03-18 12:15:00,26.27,26.29,26.23,26.23,1900.0,26.27,26.29,26.23,26.23,1900.0
2014-03-18 12:20:00,26.23,26.23,26.14,26.17,2000.0,26.23,26.23,26.14,26.17,2000.0
2014-03-18 12:25:00,26.13,26.14,26.11,26.11,700.0,26.13,26.14,26.11,26.11,700.0
2014-03-18 12:30:00,26.1,26.1,26.06,26.06,1300.0,26.1,26.1,26.06,26.06,1300.0
2014-03-18 12:35:00,26.07,26.07,26.06,26.06,500.0,26.07,26.07,26.06,26.06,500.0
2014-03-18 12:40:00,26.04,26.04,26.04,26.04,200.0,26.04,26.04,26.04,26.04,200.0
2014-03-18 12:45:00,26.04,26.05,25.92,25.93,3100.0,26.04,26.05,25.92,25.93,3100.0
2014-03-18 12:50:00,25.96,25.96,25.92,25.92,1300.0,25.96,25.96,25.92,25.92,1300.0
2014-03-18 12:55:00,25.94,26.0,25.94,25.99,1300.0,25.94,26.0,25.94,25.99,1300.0
2014-03-18 13:00:00,25.98,26.05,25.98,26.04,900.0,25.98,26.05,25.98,26.04,900.0
2014-03-18 13:05:00,26.05,26.13,26.05,26.13,200.0,26.05,26.13,26.05,26.13,200.0
2014-03-18 13:10:00,26.11,26.21,26.09,26.16,800.0,26.11,26.21,26.09,26.16,800.0
2014-03-18 13:15:00,26.24,26.28,26.21,26.27,600.0,26.24,26.28,26.21,26.27,600.0
2014-03-18 13:20:00,26.29,26.29,26.28,26.29,500.0,26.29,26.29,26.28,26.29,500.0
2014-03-18 13:25:00,26.28,26.28,26.18,26.18,1100.0,26.28,26.28,26.18,26.18,1100.0
2014-03-18 13:30:00,26.2,26.2,26.0,26.05,8300.0,26.2,26.2,26.0,26.05,8300.0
2014-03-18 13:35:00,26.05,26.2,26.05,26.2,1400.0,26.05,26.2,26.05,26.2,1400.0
2014-03-18 13:40:00,26.15,26.23,26.15,26.23,800.0,26.15,26.23,26.15,26.23,800.0
2014-03-18 13:45:00,26.26,26.35,26.26,26.35,300.0,26.26,26.35,26.26,26.35,300.0
2014-03-18 13:50:00,26.32,26.39,26.16,26.17,5800.0,26.32,26.39,26.16,26.17,5800.0
2014-03-18 13:55:00,26.24,26.24,26.17,26.17,500.0,26.24,26.24,26.17,26.17,500.0
2014-03-18 14:00:00,26.18,26.22,25.96,25.96,4100.0,26.18,26.22,25.96,25.96,4100.0
2014-03-18 14:05:00,25.96,26.01,25.8,25.8,4300.0,25.96,26.01,25.8,25.8,4300.0
2014-03-18 14:10:00,25.86,25.87,25.81,25.81,3900.0,25.86,25.87,25.81,25.81,3900.0
2014-03-18 14:15:00,25.81,25.84,25.75,25.78,2300.0,25.81,25.84,25.75,25.78,2300.0
2014-03-18 14:20:00,25.84,25.91,25.37,25.37,20400.0,25.84,25.91,25.37,25.37,20400.0
2014-03-18 14:25:00,25.44,25.63,25.38,25.55,6900.0,25.44,25.63,25.38,25.55,6900.0
2014-03-18 14:30:00,25.59,25.75,25.08,25.48,53400.0,25.59,25.75,25.08,25.48,53400.0
2014-03-18 14:35:00,25.4,25.6,25.4,25.53,3200.0,25.4,25.6,25.4,25.53,3200.0
2014-03-18 14:40:00,25.56,25.66,25.42,25.63,29200.0,25.56,25.66,25.42,25.63,29200.0
2014-03-18 14:45:00,25.6,25.66,25.43,25.43,10800.0,25.6,25.66,25.43,25.43,10800.0
2014-03-18 14:50:00,25.44,25.48,25.39,25.39,3400.0,25.44,25.48,25.39,25.39,3400.0
2014-03-18 14:55:00,25.4,25.51,25.4,25.51,800.0,25.4,25.51,25.4,25.51,800.0
2014-03-18 15:00:00,25.47,25.49,25.4,25.4,3300.0,25.47,25.49,25.4,25.4,3300.0
2014-03-18 15:05:00,25.43,25.48,25.43,25.47,2800.0,25.43,25.48,25.43,25.47,2800.0
2014-03-18 15:10:00,25.47,25.54,25.41,25.41,6400.0,25.47,25.54,25.41,25.41,6400.0
2014-03-18 15:15:00,25.45,25.49,25.45,25.45,500.0,25.45,25.49,25.45,25.45,500.0
2014-03-18 15:20:00,25.47,25.62,25.47,25.61,1000.0,25.47,25.62,25.47,25.61,1000.0
2014-03-18 15:25:00,25.61,25.65,25.44,25.44,3300.0,25.61,25.65,25.44,25.44,3300.0
2014-03-18 15:30:00,25.44,25.5,25.44,25.48,3000.0,25.44,25.5,25.44,25.48,3000.0
2014-03-18 15:35:00,25.48,25.53,25.47,25.5,4900.0,25.48,25.53,25.47,25.5,4900.0
2014-03-18 15:40:00,25.46,25.55,25.46,25.51,1100.0,25.46,25.55,25.46,25.51,1100.0
2014-03-18 15:45:00,25.54,25.78,25.54,25.62,4400.0,25.54,25.78,25.54,25.62,4400.0
2014-03-18 15:50:00,25.62,25.67,25.54,25.63,3600.0,25.62,25.67,25.54,25.63,3600.0
2014-03-18 15:55:00,25.61,25.71,25.61,25.65,9600.0,25.61,25.71,25.61,25.65,9600.0
2014-03-19 09:30:00,25.71,25.71,25.47,25.61,1900.0,25.71,25.71,25.47,25.61,1900.0
2014-03-19 09:35:00,25.71,25.71,25.71,25.71,100.0,25.71,25.71,25.71,25.71,100.0
2014-03-19 09:40:00,25.62,25.68,25.59,25.66,1700.0,25.62,25.68,25.59,25.66,1700.0
2014-03-19 09:45:00,25.67,25.72,25.5,25.64,3200.0,25.67,25.72,25.5,25.64,3200.0
2014-03-19 09:50:00,25.54,25.65,25.54,25.55,2700.0,25.54,25.65,25.54,25.55,2700.0
2014-03-19 09:55:00,25.58,25.64,25.58,25.58,1100.0,25.58,25.64,25.58,25.58,1100.0
2014-03-19 10:00:00,25.62,25.7,25.61,25.62,2100.0,25.62,25.7,25.61,25.62,2100.0
2014-03-19 10:05:00,25.7,25.8,25.69,25.79,3700.0,25.7,25.8,25.69,25.79,3700.0
2014-03-19 10:10:00,25.72,25.76,25.61,25.61,1100.0,25.72,25.76,25.61,25.61,1100.0
2014-03-19 10:15:00,25.69,25.81,25.69,25.78,2300.0,25.69,25.81,25.69,25.78,2300.0
2014-03-19 10:20:00,25.81,26.06,25.81,26.03,4900.0,25.81,26.06,25.81,26.03,4900.0
2014-03-19 10:25:00,26.02,26.87,26.0,26.35,51700.0,26.02,26.87,26.0,26.35,51700.0
2014-03-19 10:30:00,26.27,26.3,26.18,26.18,7100.0,26.27,26.3,26.18,26.18,7100.0
2014-03-19 10:35:00,26.24,26.31,26.17,26.25,5700.0,26.24,26.31,26.17,26.25,5700.0
2014-03-19 10:40:00,26.25,26.28,26.06,26.12,5800.0,26.25,26.28,26.06,26.12,5800.0
2014-03-19 10:45:00,26.1,26.18,26.08,26.18,5700.0,26.1,26.18,26.08,26.18,5700.0
2014-03-19 10:50:00,26.15,26.19,26.05,26.05,6500.0,26.15,26.19,26.05,26.05,6500.0
2014-03-19 10:55:00,26.02,26.02,25.95,25.98,2700.0,26.02,26.02,25.95,25.98,2700.0
2014-03-19 11:00:00,25.98,25.98,25.96,25.98,800.0,25.98,25.98,25.96,25.98,800.0
2014-03-19 11:05:00,25.99,25.99,25.96,25.99,1300.0,25.99,25.99,25.96,25.99,1300.0
2014-03-19 11:10:00,25.98,25.99,25.95,25.98,3600.0,25.98,25.99,25.95,25.98,3600.0
2014-03-19 11:15:00,25.98,25.98,25.97,25.98,1600.0,25.98,25.98,25.97,25.98,1600.0
2014-03-19 11:20:00,25.97,25.99,25.97,25.98,3300.0,25.97,25.99,25.97,25.98,3300.0
2014-03-19 11:25:00,25.97,25.99,25.97,25.98,1400.0,25.97,25.99,25.97,25.98,1400.0
2014-03-19 11:30:00,25.99,25.99,25.97,25.98,1600.0,25.99,25.99,25.97,25.98,1600.0
2014-03-19 11:35:00,25.98,25.99,25.92,25.92,3800.0,25.98,25.99,25.92,25.92,3800.0
2014-03-19 11:40:00,25.94,25.94,25.92,25.92,300.0,25.94,25.94,25.92,25.92,300.0
2014-03-19 11:45:00,25.96,26.03,25.95,26.02,11800.0,25.96,26.03,25.95,26.02,11800.0
2014-03-19 11:50:00,26.03,26.05,26.02,26.02,1500.0,26.03,26.05,26.02,26.02,1500.0
2014-03-19 11:55:00,26.02,26.05,25.98,25.98,4000.0,26.02,26.05,25.98,25.98,4000.0
2014-03-19 12:00:00,25.97,25.97,25.81,25.87,12700.0,25.97,25.97,25.81,25.87,12700.0
2014-03-19 12:05:00,25.85,25.88,25.74,25.75,9000.0,25.85,25.88,25.74,25.75,9000.0
2014-03-19 12:10:00,25.78,25.87,25.77,25.84,3600.0,25.78,25.87,25.77,25.84,3600.0
2014-03-19 12:15:00,25.85,25.87,25.72,25.72,12300.0,25.85,25.87,25.72,25.72,12300.0
2014-03-19 12:20:00,25.75,25.79,25.73,25.79,7600.0,25.75,25.79,25.73,25.79,7600.0
2014-03-19 12:25:00,25.8,25.89,25.77,25.89,3200.0,25.8,25.89,25.77,25.89,3200.0
2014-03-19 12:30:00,25.89,25.92,25.73,25.73,19900.0,25.89,25.92,25.73,25.73,19900.0
2014-03-19 12:35:00,25.81,25.84,25.72,25.72,4600.0,25.81,25.84,25.72,25.72,4600.0
2014-03-19 12:40:00,25.71,25.85,25.71,25.84,6600.0,25.71,25.85,25.71,25.84,6600.0
2014-03-19 12:45:00,25.8,25.8,25.71,25.71,1500.0,25.8,25.8,25.71,25.71,1500.0
2014-03-19 12:50:00,25.76,25.92,25.76,25.88,1100.0,25.76,25.92,25.76,25.88,1100.0
2014-03-19 12:55:00,25.86,25.9,25.84,25.86,5000.0,25.86,25.9,25.84,25.86,5000.0
2014-03-19 13:00:00,25.84,25.85,25.82,25.82,1400.0,25.84,25.85,25.82,25.82,1400.0
2014-03-19 13:05:00,25.83,25.9,25.82,25.9,9500.0,25.83,25.9,25.82,25.9,9500.0
2014-03-19 13:10:00,25.96,25.98,25.87,25.98,2200.0,25.96,25.98,25.87,25.98,2200.0
2014-03-19 13:15:00,25.97,25.98,25.86,25.97,5400.0,25.97,25.98,25.86,25.97,5400.0
2014-03-19 13:20:00,26.0,26.0,25.85,25.9,5100.0,26.0,26.0,25.85,25.9,5100.0
2014-03-19 13:25:00,25.89,25.96,25.85,25.89,1100.0,25.89,25.96,25.85,25.89,1100.0
2014-03-19 13:30:00,25.95,25.98,25.88,25.98,2700.0,25.95,25.98,25.88,25.98,2700.0
2014-03-19 13:35:00,25.97,25.99,25.92,25.93,3600.0,25.97,25.99,25.92,25.93,3600.0
2014-03-19 13:40:00,25.94,25.94,25.89,25.9,1200.0,25.94,25.94,25.89,25.9,1200.0
2014-03-19 13:45:00,25.87,25.98,25.87,25.95,1400.0,25.87,25.98,25.87,25.95,1400.0
2014-03-19 13:50:00,25.97,25.97,25.92,25.93,1900.0,25.97,25.97,25.92,25.93,1900.0
2014-03-19 13:55:00,25.96,25.98,25.8,25.8,5700.0,25.96,25.98,25.8,25.8,5700.0
2014-03-19 14:00:00,25.8,25.84,25.69,25.75,12600.0,25.8,25.84,25.69,25.75,12600.0
2014-03-19 14:05:00,25.74,25.84,25.74,25.81,2300.0,25.74,25.84,25.74,25.81,2300.0
2014-03-19 14:10:00,25.9,25.9,25.78,25.8,4100.0,25.9,25.9,25.78,25.8,4100.0
2014-03-19 14:15:00,25.75,25.87,25.75,25.8,9200.0,25.75,25.87,25.75,25.8,9200.0
2014-03-19 14:20:00,25.82,25.87,25.8,25.85,2700.0,25.82,25.87,25.8,25.85,2700.0
2014-03-19 14:25:00,25.87,25.9,25.83,25.84,5400.0,25.87,25.9,25.83,25.84,5400.0
2014-03-19 14:30:00,25.83,25.89,25.79,25.87,19800.0,25.83,25.89,25.79,25.87,19800.0
2014-03-19 14:35:00,25.86,25.86,25.81,25.86,1800.0,25.86,25.86,25.81,25.86,1800.0
2014-03-19 14:40:00,25.86,25.97,25.8,25.89,8400.0,25.86,25.97,25.8,25.89,8400.0
2014-03-19 14:45:00,25.86,25.91,25.78,25.8,15600.0,25.86,25.91,25.78,25.8,15600.0
2014-03-19 14:50:00,25.75,25.86,25.73,25.84,2300.0,25.75,25.86,25.73,25.84,2300.0
2014-03-19 14:55:00,25.84,26.03,25.84,25.91,7100.0,25.84,26.03,25.84,25.91,7100.0
2014-03-19 15:00:00,25.89,26.01,25.89,25.9,10600.0,25.89,26.01,25.89,25.9,10600.0
2014-03-19 15:05:00,25.89,25.9,25.76,25.76,3100.0,25.89,25.9,25.76,25.76,3100.0
2014-03-19 15:10:00,25.73,25.83,25.6,25.72,6200.0,25.73,25.83,25.6,25.72,6200.0
2014-03-19 15:15:00,25.76,25.84,25.74,25.82,2100.0,25.76,25.84,25.74,25.82,2100.0
2014-03-19 15:20:00,25.82,25.98,25.81,25.81,8400.0,25.82,25.98,25.81,25.81,8400.0
2014-03-19 15:25:00,25.82,25.89,25.81,25.86,3700.0,25.82,25.89,25.81,25.86,3700.0
2014-03-19 15:30:00,25.86,25.93,25.86,25.86,7500.0,25.86,25.93,25.86,25.86,7500.0
2014-03-19 15:35:00,25.9,25.98,25.9,25.98,1800.0,25.9,25.98,25.9,25.98,1800.0
2014-03-19 15:40:00,25.95,25.98,25.8,25.81,18300.0,25.95,25.98,25.8,25.81,18300.0
2014-03-19 15:45:00,25.81,25.96,25.79,25.84,11500.0,25.81,25.96,25.79,25.84,11500.0
2014-03-19 15:50:00,25.94,26.12,25.89,25.99,26500.0,25.94,26.12,25.89,25.99,26500.0
2014-03-19 15:55:00,25.96,25.96,25.68,25.9,20000.0,25.96,25.96,25.68,25.9,20000.0
2014-03-20 09:30:00,29.22,29.64,28.42,28.75,74100.0,29.22,29.64,28.42,28.75,74100.0
2014-03-20 09:35:00,28.65,29.0,28.03,28.75,61000.0,28.65,29.0,28.03,28.75,61000.0
2014-03-20 09:40:00,28.93,29.14,28.81,28.9,53800.0,28.93,29.14,28.81,28.9,53800.0
2014-03-20 09:45:00,28.9,29.29,28.5,29.1,51500.0,28.9,29.29,28.5,29.1,51500.0
2014-03-20 09:50:00,29.2,29.21,28.75,28.95,52900.0,29.2,29.21,28.75,28.95,52900.0
2014-03-20 09:55:00,28.95,29.1,28.75,28.85,59000.0,28.95,29.1,28.75,28.85,59000.0
2014-03-20 10:00:00,28.85,29.87,28.84,29.42,45800.0,28.85,29.87,28.84,29.42,45800.0
2014-03-20 10:05:00,29.3,29.59,29.25,29.36,10100.0,29.3,29.59,29.25,29.36,10100.0
2014-03-20 10:10:00,29.48,29.55,29.25,29.42,34000.0,29.48,29.55,29.25,29.42,34000.0
2014-03-20 10:15:00,29.49,29.77,29.33,29.51,44700.0,29.49,29.77,29.33,29.51,44700.0
2014-03-20 10:20:00,29.41,29.97,29.41,29.96,19900.0,29.41,29.97,29.41,29.96,19900.0
2014-03-20 10:25:00,29.95,30.11,29.58,29.89,60900.0,29.95,30.11,29.58,29.89,60900.0
2014-03-20 10:30:00,29.91,30.05,29.78,30.05,36400.0,29.91,30.05,29.78,30.05,36400.0
2014-03-20 10:35:00,30.09,30.1,29.7,29.8,25300.0,30.09,30.1,29.7,29.8,25300.0
2014-03-20 10:40:00,29.83,30.1,29.83,29.9,11400.0,29.83,30.1,29.83,29.9,11400.0
2014-03-20 10:45:00,30.06,30.12,29.25,29.46,46300.0,30.06,30.12,29.25,29.46,46300.0
2014-03-20 10:50:00,29.47,29.76,29.47,29.55,10500.0,29.47,29.76,29.47,29.55,10500.0
2014-03-20 10:55:00,29.64,29.81,29.57,29.58,2400.0,29.64,29.81,29.57,29.58,2400.0
2014-03-20 11:00:00,29.59,29.81,29.5,29.81,13400.0,29.59,29.81,29.5,29.81,13400.0
2014-03-20 11:05:00,29.63,29.72,29.3,29.3,7200.0,29.63,29.72,29.3,29.3,7200.0
2014-03-20 11:10:00,29.3,29.71,29.3,29.56,8500.0,29.3,29.71,29.3,29.56,8500.0
2014-03-20 11:15:00,29.55,29.59,29.43,29.45,4700.0,29.55,29.59,29.43,29.45,4700.0
2014-03-20 11:20:00,29.45,29.57,29.45,29.5,11400.0,29.45,29.57,29.45,29.5,11400.0
2014-03-20 11:25:00,29.57,29.57,29.49,29.51,13100.0,29.57,29.57,29.49,29.51,13100.0
2014-03-20 11:30:00,29.57,29.79,29.49,29.66,14000.0,29.57,29.79,29.49,29.66,14000.0
2014-03-20 11:35:00,29.58,29.69,29.56,29.58,4000.0,29.58,29.69,29.56,29.58,4000.0
2014-03-20 11:40:00,29.58,29.7,29.58,29.7,10400.0,29.58,29.7,29.58,29.7,10400.0
2014-03-20 11:45:00,29.6,29.7,29.6,29.65,1600.0,29.6,29.7,29.6,29.65,1600.0
2014-03-20 11:50:00,29.69,29.7,29.59,29.68,3600.0,29.69,29.7,29.59,29.68,3600.0
2014-03-20 11:55:00,29.55,29.69,29.55,29.62,1100.0,29.55,29.69,29.55,29.62,1100.0
2014-03-20 12:00:00,29.68,29.7,29.63,29.67,4800.0,29.68,29.7,29.63,29.67,4800.0
2014-03-20 12:05:00,29.67,29.7,29.62,29.7,3200.0,29.67,29.7,29.62,29.7,3200.0
2014-03-20 12:10:00,29.7,29.7,29.55,29.55,2800.0,29.7,29.7,29.55,29.55,2800.0
2014-03-20 12:15:00,29.55,29.66,29.53,29.57,6300.0,29.55,29.66,29.53,29.57,6300.0
2014-03-20 12:20:00,29.56,29.64,29.55,29.59,11800.0,29.56,29.64,29.55,29.59,11800.0
2014-03-20 12:25:00,29.65,29.67,29.64,29.67,1800.0,29.65,29.67,29.64,29.67,1800.0
2014-03-20 12:30:00,29.64,29.7,29.64,29.64,1800.0,29.64,29.7,29.64,29.64,1800.0
2014-03-20 12:35:00,29.69,29.7,29.68,29.7,2600.0,29.69,29.7,29.68,29.7,2600.0
2014-03-20 12:40:00,29.68,29.7,29.64,29.66,4600.0,29.68,29.7,29.64,29.66,4600.0
2014-03-20 12:45:00,29.64,29.7,29.64,29.7,1500.0,29.64,29.7,29.64,29.7,1500.0
2014-03-20 12:50:00,29.69,29.7,29.6,29.63,5200.0,29.69,29.7,29.6,29.63,5200.0
2014-03-20 12:55:00,29.63,29.65,29.6,29.65,600.0,29.63,29.65,29.6,29.65,600.0
2014-03-20 13:00:00,29.63,29.7,29.6,29.62,19100.0,29.63,29.7,29.6,29.62,19100.0
2014-03-20 13:05:00,29.69,29.69,29.62,29.62,1900.0,29.69,29.69,29.62,29.62,1900.0
2014-03-20 13:10:00,29.62,29.63,29.53,29.54,1800.0,29.62,29.63,29.53,29.54,1800.0
2014-03-20 13:15:00,29.53,29.65,29.32,29.58,25000.0,29.53,29.65,29.32,29.58,25000.0
2014-03-20 13:20:00,29.61,29.61,29.43,29.55,7100.0,29.61,29.61,29.43,29.55,7100.0
2014-03-20 13:25:00,29.56,29.63,29.5,29.6,7600.0,29.56,29.63,29.5,29.6,7600.0
2014-03-20 13:30:00,29.54,29.63,29.54,29.55,6200.0,29.54,29.63,29.54,29.55,6200.0
2014-03-20 13:35:00,29.56,29.65,29.46,29.52,14100.0,29.56,29.65,29.46,29.52,14100.0
2014-03-20 13:40:00,29.47,29.69,29.47,29.68,10100.0,29.47,29.69,29.47,29.68,10100.0
2014-03-20 13:45:00,29.68,29.68,29.58,29.65,4400.0,29.68,29.68,29.58,29.65,4400.0
2014-03-20 13:50:00,29.68,29.7,29.63,29.7,9300.0,29.68,29.7,29.63,29.7,9300.0
2014-03-20 13:55:00,29.7,29.7,29.46,29.65,22400.0,29.7,29.7,29.46,29.65,22400.0
2014-03-20 14:00:00,29.65,29.98,29.56,29.68,52300.0,29.65,29.98,29.56,29.68,52300.0
2014-03-20 14:05:00,29.68,29.8,29.58,29.7,28700.0,29.68,29.8,29.58,29.7,28700.0
2014-03-20 14:10:00,29.63,29.79,29.58,29.77,9900.0,29.63,29.79,29.58,29.77,9900.0
2014-03-20 14:15:00,29.79,29.96,29.72,29.93,10900.0,29.79,29.96,29.72,29.93,10900.0
2014-03-20 14:20:00,29.9,29.98,29.71,29.94,15500.0,29.9,29.98,29.71,29.94,15500.0
2014-03-20 14:25:00,29.94,29.94,29.79,29.87,65000.0,29.94,29.94,29.79,29.87,65000.0
2014-03-20 14:30:00,29.83,30.13,29.83,30.13,44600.0,29.83,30.13,29.83,30.13,44600.0
2014-03-20 14:35:00,30.1,30.2,29.81,29.94,38400.0,30.1,30.2,29.81,29.94,38400.0
2014-03-20 14:40:00,29.94,30.02,29.81,29.96,19000.0,29.94,30.02,29.81,29.96,19000.0
2014-03-20 14:45:00,29.98,30.04,29.85,29.96,14200.0,29.98,30.04,29.85,29.96,14200.0
2014-03-20 14:50:00,29.89,30.02,29.78,29.94,30800.0,29.89,30.02,29.78,29.94,30800.0
2014-03-20 14:55:00,29.84,29.98,29.84,29.98,7100.0,29.84,29.98,29.84,29.98,7100.0
2014-03-20 15:00:00,29.97,30.06,29.85,30.03,13500.0,29.97,30.06,29.85,30.03,13500.0
2014-03-20 15:05:00,30.0,30.07,29.92,30.05,15500.0,30.0,30.07,29.92,30.05,15500.0
2014-03-20 15:10:00,30.06,30.08,29.94,29.95,26000.0,30.06,30.08,29.94,29.95,26000.0
2014-03-20 15:15:00,29.91,30.01,29.91,29.99,24300.0,29.91,30.01,29.91,29.99,24300.0
2014-03-20 15:20:00,29.99,30.2,29.99,30.09,17500.0,29.99,30.2,29.99,30.09,17500.0
2014-03-20 15:25:00,30.1,30.14,29.91,30.05,23300.0,30.1,30.14,29.91,30.05,23300.0
2014-03-20 15:30:00,30.01,30.04,29.77,29.8,21100.0,30.01,30.04,29.77,29.8,21100.0
2014-03-20 15:35:00,29.8,30.03,29.8,29.92,35800.0,29.8,30.03,29.8,29.92,35800.0
2014-03-20 15:40:00,29.92,29.94,29.57,29.61,31600.0,29.92,29.94,29.57,29.61,31600.0
2014-03-20 15:45:00,29.58,29.93,29.55,29.93,29900.0,29.58,29.93,29.55,29.93,29900.0
2014-03-20 15:50:00,29.91,30.0,29.69,29.87,45600.0,29.91,30.0,29.69,29.87,45600.0
2014-03-20 15:55:00,29.88,30.12,29.79,29.99,86000.0,29.88,30.12,29.79,29.99,86000.0
2014-03-21 09:30:00,30.2,30.86,29.99,30.56,21000.0,30.2,30.86,29.99,30.56,21000.0
2014-03-21 09:35:00,30.63,31.09,30.62,30.63,18000.0,30.63,31.09,30.62,30.63,18000.0
2014-03-21 09:40:00,30.74,31.0,30.55,30.95,12500.0,30.74,31.0,30.55,30.95,12500.0
2014-03-21 09:45:00,30.96,31.24,30.9,31.24,12300.0,30.96,31.24,30.9,31.24,12300.0
2014-03-21 09:50:00,31.23,31.99,31.23,31.5,29200.0,31.23,31.99,31.23,31.5,29200.0
2014-03-21 09:55:00,31.48,31.59,31.34,31.4,4200.0,31.48,31.59,31.34,31.4,4200.0
2014-03-21 10:00:00,31.39,31.54,31.39,31.41,8200.0,31.39,31.54,31.39,31.41,8200.0
2014-03-21 10:05:00,31.44,31.46,31.37,31.4,16300.0,31.44,31.46,31.37,31.4,16300.0
2014-03-21 10:10:00,31.4,31.46,31.37,31.4,6100.0,31.4,31.46,31.37,31.4,6100.0
2014-03-21 10:15:00,31.41,31.45,31.38,31.4,7400.0,31.41,31.45,31.38,31.4,7400.0
2014-03-21 10:20:00,31.38,31.41,31.37,31.39,9300.0,31.38,31.41,31.37,31.39,9300.0
2014-03-21 10:25:00,31.41,31.41,31.35,31.39,9600.0,31.41,31.41,31.35,31.39,9600.0
2014-03-21 10:30:00,31.41,31.46,31.26,31.39,12600.0,31.41,31.46,31.26,31.39,12600.0
2014-03-21 10:35:00,31.38,31.41,31.35,31.35,13000.0,31.38,31.41,31.35,31.35,13000.0
2014-03-21 10:40:00,31.31,31.41,31.31,31.39,400.0,31.31,31.41,31.31,31.39,400.0
2014-03-21 10:45:00,31.32,31.38,31.32,31.38,5900.0,31.32,31.38,31.32,31.38,5900.0
2014-03-21 10:50:00,31.39,31.42,31.31,31.38,9400.0,31.39,31.42,31.31,31.38,9400.0
2014-03-21 10:55:00,31.35,31.38,31.27,31.27,3900.0,31.35,31.38,31.27,31.27,3900.0
2014-03-21 11:00:00,31.28,31.35,31.09,31.26,18700.0,31.28,31.35,31.09,31.26,18700.0
2014-03-21 11:05:00,31.26,31.41,31.26,31.35,3300.0,31.26,31.41,31.26,31.35,3300.0
2014-03-21 11:10:00,31.38,31.6,31.34,31.6,9500.0,31.38,31.6,31.34,31.6,9500.0
2014-03-21 11:15:00,31.61,31.85,31.6,31.79,12300.0,31.61,31.85,31.6,31.79,12300.0
2014-03-21 11:20:00,31.77,31.82,31.75,31.81,5300.0,31.77,31.82,31.75,31.81,5300.0
2014-03-21 11:25:00,31.81,31.89,31.81,31.88,6500.0,31.81,31.89,31.81,31.88,6500.0
2014-03-21 11:30:00,31.82,31.98,31.82,31.98,9900.0,31.82,31.98,31.82,31.98,9900.0
2014-03-21 11:35:00,31.96,32.23,31.96,32.23,11800.0,31.96,32.23,31.96,32.23,11800.0
2014-03-21 11:40:00,32.22,32.39,32.2,32.35,18700.0,32.22,32.39,32.2,32.35,18700.0
2014-03-21 11:45:00,32.34,32.55,32.31,32.5,19100.0,32.34,32.55,32.31,32.5,19100.0
2014-03-21 11:50:00,32.48,32.48,32.3,32.31,6300.0,32.48,32.48,32.3,32.31,6300.0
2014-03-21 11:55:00,32.29,32.3,31.97,32.19,9900.0,32.29,32.3,31.97,32.19,9900.0
2014-03-21 12:00:00,32.14,32.22,31.95,31.95,10000.0,32.14,32.22,31.95,31.95,10000.0
2014-03-21 12:05:00,31.95,31.96,31.88,31.93,4200.0,31.95,31.96,31.88,31.93,4200.0
2014-03-21 12:10:00,31.96,32.06,31.91,31.94,2500.0,31.96,32.06,31.91,31.94,2500.0
2014-03-21 12:15:00,31.94,32.0,31.94,32.0,1900.0,31.94,32.0,31.94,32.0,1900.0
2014-03-21 12:20:00,31.97,31.97,31.9,31.96,4800.0,31.97,31.97,31.9,31.96,4800.0
2014-03-21 12:25:00,31.9,31.94,31.86,31.89,1600.0,31.9,31.94,31.86,31.89,1600.0
2014-03-21 12:30:00,31.9,31.92,31.86,31.86,2900.0,31.9,31.92,31.86,31.86,2900.0
2014-03-21 12:35:00,31.86,31.92,31.81,31.82,4900.0,31.86,31.92,31.81,31.82,4900.0
2014-03-21 12:40:00,31.81,31.97,31.78,31.82,6300.0,31.81,31.97,31.78,31.82,6300.0
2014-03-21 12:45:00,31.8,31.85,31.8,31.81,800.0,31.8,31.85,31.8,31.81,800.0
2014-03-21 12:50:00,31.81,31.9,31.81,31.81,1700.0,31.81,31.9,31.81,31.81,1700.0
2014-03-21 12:55:00,31.81,31.9,31.81,31.81,2100.0,31.81,31.9,31.81,31.81,2100.0
2014-03-21 13:00:00,31.81,31.9,31.78,31.8,5400.0,31.81,31.9,31.78,31.8,5400.0
2014-03-21 13:05:00,31.79,31.89,31.79,31.84,2200.0,31.79,31.89,31.79,31.84,2200.0
2014-03-21 13:10:00,31.79,31.89,31.78,31.8,3500.0,31.79,31.89,31.78,31.8,3500.0
2014-03-21 13:15:00,31.86,31.89,31.73,31.8,9600.0,31.86,31.89,31.73,31.8,9600.0
2014-03-21 13:20:00,31.75,31.81,31.55,31.55,16400.0,31.75,31.81,31.55,31.55,16400.0
2014-03-21 13:25:00,31.56,31.64,31.39,31.39,14600.0,31.56,31.64,31.39,31.39,14600.0
2014-03-21 13:30:00,31.39,31.45,31.31,31.35,12100.0,31.39,31.45,31.31,31.35,12100.0
2014-03-21 13:35:00,31.4,31.4,31.35,31.38,2400.0,31.4,31.4,31.35,31.38,2400.0
2014-03-21 13:40:00,31.31,31.39,31.28,31.33,11600.0,31.31,31.39,31.28,31.33,11600.0
2014-03-21 13:45:00,31.36,31.4,31.31,31.32,3500.0,31.36,31.4,31.31,31.32,3500.0
2014-03-21 13:50:00,31.37,31.41,31.31,31.35,3500.0,31.37,31.41,31.31,31.35,3500.0
2014-03-21 13:55:00,31.3,31.35,31.28,31.3,2600.0,31.3,31.35,31.28,31.3,2600.0
2014-03-21 14:00:00,31.3,31.4,31.28,31.4,8000.0,31.3,31.4,31.28,31.4,8000.0
2014-03-21 14:05:00,31.37,31.4,31.33,31.37,1300.0,31.37,31.4,31.33,31.37,1300.0
2014-03-21 14:10:00,31.36,31.39,31.32,31.38,4100.0,31.36,31.39,31.32,31.38,4100.0
2014-03-21 14:15:00,31.36,31.38,31.32,31.37,2900.0,31.36,31.38,31.32,31.37,2900.0
2014-03-21 14:20:00,31.33,31.38,31.33,31.33,6800.0,31.33,31.38,31.33,31.33,6800.0
2014-03-21 14:25:00,31.37,31.38,31.33,31.37,3100.0,31.37,31.38,31.33,31.37,3100.0
2014-03-21 14:30:00,31.36,31.37,31.28,31.29,9600.0,31.36,31.37,31.28,31.29,9600.0
2014-03-21 14:35:00,31.25,31.34,31.24,31.26,6400.0,31.25,31.34,31.24,31.26,6400.0
2014-03-21 14:40:00,31.31,31.36,31.26,31.32,3500.0,31.31,31.36,31.26,31.32,3500.0
2014-03-21 14:45:00,31.37,31.4,31.32,31.33,10000.0,31.37,31.4,31.32,31.33,10000.0
2014-03-21 14:50:00,31.33,31.37,31.29,31.3,3700.0,31.33,31.37,31.29,31.3,3700.0
2014-03-21 14:55:00,31.34,31.36,31.31,31.36,1400.0,31.34,31.36,31.31,31.36,1400.0
2014-03-21 15:00:00,31.31,31.37,31.31,31.35,3400.0,31.31,31.37,31.31,31.35,3400.0
2014-03-21 15:05:00,31.32,31.39,31.32,31.39,1900.0,31.32,31.39,31.32,31.39,1900.0
2014-03-21 15:10:00,31.38,31.39,31.33,31.35,12200.0,31.38,31.39,31.33,31.35,12200.0
2014-03-21 15:15:00,31.3,31.35,31.28,31.35,2300.0,31.3,31.35,31.28,31.35,2300.0
2014-03-21 15:20:00,31.31,31.37,31.31,31.31,11200.0,31.31,31.37,31.31,31.31,11200.0
2014-03-21 15:25:00,31.31,31.41,31.31,31.33,7800.0,31.31,31.41,31.31,31.33,7800.0
2014-03-21 15:30:00,31.34,31.45,31.34,31.42,8500.0,31.34,31.45,31.34,31.42,8500.0
2014-03-21 15:35:00,31.42,31.62,31.4,31.59,12600.0,31.42,31.62,31.4,31.59,12600.0
2014-03-21 15:40:00,31.64,31.65,31.45,31.45,12800.0,31.64,31.65,31.45,31.45,12800.0
2014-03-21 15:45:00,31.48,31.55,31.41,31.43,10200.0,31.48,31.55,31.41,31.43,10200.0
2014-03-21 15:50:00,31.43,31.49,31.34,31.45,47400.0,31.43,31.49,31.34,31.45,47400.0
2014-03-21 15:55:00,31.45,31.56,31.43,31.48,49800.0,31.45,31.56,31.43,31.48,49800.0
2014-03-24 09:30:00,31.44,31.64,31.4,31.45,5500.0,31.44,31.64,31.4,31.45,5500.0
2014-03-24 09:35:00,31.41,31.46,31.41,31.46,500.0,31.41,31.46,31.41,31.46,500.0
2014-03-24 09:40:00,31.41,31.41,31.29,31.29,1800.0,31.41,31.41,31.29,31.29,1800.0
2014-03-24 09:45:00,31.35,31.38,31.07,31.18,7700.0,31.35,31.38,31.07,31.18,7700.0
2014-03-24 09:50:00,31.13,31.23,31.1,31.11,6000.0,31.13,31.23,31.1,31.11,6000.0
2014-03-24 09:55:00,31.11,31.17,30.98,31.01,5200.0,31.11,31.17,30.98,31.01,5200.0
2014-03-24 10:00:00,31.0,31.12,30.96,31.04,11800.0,31.0,31.12,30.96,31.04,11800.0
2014-03-24 10:05:00,31.11,31.18,31.11,31.18,1400.0,31.11,31.18,31.11,31.18,1400.0
2014-03-24 10:10:00,31.16,31.16,31.06,31.1,3200.0,31.16,31.16,31.06,31.1,3200.0
2014-03-24 10:15:00,31.09,31.11,31.06,31.07,2800.0,31.09,31.11,31.06,31.07,2800.0
2014-03-24 10:20:00,31.06,31.1,30.87,30.87,14400.0,31.06,31.1,30.87,30.87,14400.0
2014-03-24 10:25:00,30.85,30.85,30.85,30.85,100.0,30.85,30.85,30.85,30.85,100.0
2014-03-24 10:30:00,30.86,30.93,30.81,30.87,5800.0,30.86,30.93,30.81,30.87,5800.0
2014-03-24 10:35:00,30.87,30.88,30.61,30.72,4900.0,30.87,30.88,30.61,30.72,4900.0
2014-03-24 10:40:00,30.77,30.99,30.77,30.98,4700.0,30.77,30.99,30.77,30.98,4700.0
2014-03-24 10:45:00,30.99,31.0,30.75,30.82,5900.0,30.99,31.0,30.75,30.82,5900.0
2014-03-24 10:50:00,30.87,30.88,30.74,30.74,3600.0,30.87,30.88,30.74,30.74,3600.0
2014-03-24 10:55:00,30.74,30.77,30.52,30.6,4000.0,30.74,30.77,30.52,30.6,4000.0
2014-03-24 11:00:00,30.6,30.67,30.45,30.45,4400.0,30.6,30.67,30.45,30.45,4400.0
2014-03-24 11:05:00,30.46,30.55,30.4,30.4,4500.0,30.46,30.55,30.4,30.4,4500.0
2014-03-24 11:10:00,30.42,30.5,30.41,30.42,1500.0,30.42,30.5,30.41,30.42,1500.0
2014-03-24 11:15:00,30.5,30.55,30.49,30.54,1900.0,30.5,30.55,30.49,30.54,1900.0
2014-03-24 11:20:00,30.54,30.78,30.54,30.78,1700.0,30.54,30.78,30.54,30.78,1700.0
2014-03-24 11:25:00,30.8,30.8,30.73,30.8,700.0,30.8,30.8,30.73,30.8,700.0
2014-03-24 11:30:00,30.75,30.88,30.75,30.85,2600.0,30.75,30.88,30.75,30.85,2600.0
2014-03-24 11:35:00,30.88,30.93,30.84,30.85,5300.0,30.88,30.93,30.84,30.85,5300.0
2014-03-24 11:40:00,30.85,30.85,30.85,30.85,0.0,30.85,30.85,30.85,30.85,0.0
2014-03-24 11:45:00,30.81,30.9,30.81,30.81,3100.0,30.81,30.9,30.81,30.81,3100.0
2014-03-24 11:50:00,30.88,30.93,30.8,30.93,4100.0,30.88,30.93,30.8,30.93,4100.0
2014-03-24 11:55:00,30.93,30.98,30.93,30.93,4900.0,30.93,30.98,30.93,30.93,4900.0
2014-03-24 12:00:00,30.93,30.93,30.9,30.9,800.0,30.93,30.93,30.9,30.9,800.0
2014-03-24 12:05:00,30.98,31.0,30.82,31.0,5400.0,30.98,31.0,30.82,31.0,5400.0
2014-03-24 12:10:00,30.93,31.0,30.93,30.98,1700.0,30.93,31.0,30.93,30.98,1700.0
2014-03-24 12:15:00,30.92,31.03,30.91,30.98,5700.0,30.92,31.03,30.91,30.98,5700.0
2014-03-24 12:20:00,30.91,31.01,30.9,30.95,2800.0,30.91,31.01,30.9,30.95,2800.0
2014-03-24 12:25:00,30.95,31.0,30.89,31.0,2600.0,30.95,31.0,30.89,31.0,2600.0
2014-03-24 12:30:00,31.01,31.06,30.97,31.06,2000.0,31.01,31.06,30.97,31.06,2000.0
2014-03-24 12:35:00,31.05,31.06,31.0,31.04,1900.0,31.05,31.06,31.0,31.04,1900.0
2014-03-24 12:40:00,31.06,31.06,30.99,31.03,3000.0,31.06,31.06,30.99,31.03,3000.0
2014-03-24 12:45:00,31.06,31.12,31.02,31.02,3400.0,31.06,31.12,31.02,31.02,3400.0
2014-03-24 12:50:00,31.08,31.18,31.08,31.16,2700.0,31.08,31.18,31.08,31.16,2700.0
2014-03-24 12:55:00,31.09,31.09,31.08,31.08,300.0,31.09,31.09,31.08,31.08,300.0
2014-03-24 13:00:00,31.16,31.17,31.1,31.17,1300.0,31.16,31.17,31.1,31.17,1300.0
2014-03-24 13:05:00,31.17,31.26,31.17,31.26,3600.0,31.17,31.26,31.17,31.26,3600.0
2014-03-24 13:10:00,31.28,31.29,31.16,31.2,3300.0,31.28,31.29,31.16,31.2,3300.0
2014-03-24 13:15:00,31.2,31.2,31.16,31.18,2000.0,31.2,31.2,31.16,31.18,2000.0
2014-03-24 13:20:00,31.12,31.2,31.12,31.2,3700.0,31.12,31.2,31.12,31.2,3700.0
2014-03-24 13:25:00,31.17,31.2,31.1,31.2,3100.0,31.17,31.2,31.1,31.2,3100.0
2014-03-24 13:30:00,31.2,31.24,31.18,31.24,1300.0,31.2,31.24,31.18,31.24,1300.0
2014-03-24 13:35:00,31.25,31.25,31.23,31.23,4100.0,31.25,31.25,31.23,31.23,4100.0
2014-03-24 13:40:00,31.19,31.25,31.19,31.23,2700.0,31.19,31.25,31.19,31.23,2700.0
2014-03-24 13:45:00,31.22,31.22,31.1,31.12,3000.0,31.22,31.22,31.1,31.12,3000.0
2014-03-24 13:50:00,31.15,31.18,31.14,31.18,1200.0,31.15,31.18,31.14,31.18,1200.0
2014-03-24 13:55:00,31.22,31.24,31.22,31.24,900.0,31.22,31.24,31.22,31.24,900.0
2014-03-24 14:00:00,31.24,31.25,31.17,31.17,3100.0,31.24,31.25,31.17,31.17,3100.0
2014-03-24 14:05:00,31.15,31.22,31.15,31.19,2000.0,31.15,31.22,31.15,31.19,2000.0
2014-03-24 14:10:00,31.22,31.22,31.22,31.22,800.0,31.22,31.22,31.22,31.22,800.0
2014-03-24 14:15:00,31.22,31.24,31.08,31.11,5900.0,31.22,31.24,31.08,31.11,5900.0
2014-03-24 14:20:00,31.15,31.15,31.0,31.05,13200.0,31.15,31.15,31.0,31.05,13200.0
2014-03-24 14:25:00,31.05,31.06,31.0,31.05,10100.0,31.05,31.06,31.0,31.05,10100.0
2014-03-24 14:30:00,31.07,31.08,31.04,31.04,2800.0,31.07,31.08,31.04,31.04,2800.0
2014-03-24 14:35:00,31.07,31.07,31.0,31.05,4500.0,31.07,31.07,31.0,31.05,4500.0
2014-03-24 14:40:00,31.0,31.07,30.98,31.05,8800.0,31.0,31.07,30.98,31.05,8800.0
2014-03-24 14:45:00,31.05,31.05,30.98,31.03,9600.0,31.05,31.05,30.98,31.03,9600.0
2014-03-24 14:50:00,31.03,31.06,30.99,31.03,3700.0,31.03,31.06,30.99,31.03,3700.0
2014-03-24 14:55:00,31.05,31.07,30.97,31.0,5600.0,31.05,31.07,30.97,31.0,5600.0
2014-03-24 15:00:00,31.0,31.07,30.99,31.02,18900.0,31.0,31.07,30.99,31.02,18900.0
2014-03-24 15:05:00,31.02,31.07,31.02,31.05,3000.0,31.02,31.07,31.02,31.05,3000.0
2014-03-24 15:10:00,31.05,31.07,31.01,31.01,6900.0,31.05,31.07,31.01,31.01,6900.0
2014-03-24 15:15:00,31.03,31.09,31.03,31.09,4700.0,31.03,31.09,31.03,31.09,4700.0
2014-03-24 15:20:00,31.08,31.1,31.02,31.04,4500.0,31.08,31.1,31.02,31.04,4500.0
2014-03-24 15:25:00,31.04,31.07,31.04,31.06,4700.0,31.04,31.07,31.04,31.06,4700.0
2014-03-24 15:30:00,31.07,31.19,31.05,31.19,4600.0,31.07,31.19,31.05,31.19,4600.0
2014-03-24 15:35:00,31.19,31.19,31.13,31.18,6900.0,31.19,31.19,31.13,31.18,6900.0
2014-03-24 15:40:00,31.13,31.15,31.05,31.07,5200.0,31.13,31.15,31.05,31.07,5200.0
2014-03-24 15:45:00,31.07,31.09,31.02,31.06,5500.0,31.07,31.09,31.02,31.06,5500.0
2014-03-24 15:50:00,31.05,31.18,31.05,31.15,8100.0,31.05,31.18,31.05,31.15,8100.0
2014-03-24 15:55:00,31.13,31.2,31.13,31.19,14000.0,31.13,31.2,31.13,31.19,14000.0
2014-03-25 09:30:00,31.41,31.63,31.25,31.37,3100.0,31.41,31.63,31.25,31.37,3100.0
2014-03-25 09:35:00,31.41,31.42,31.36,31.36,800.0,31.41,31.42,31.36,31.36,800.0
2014-03-25 09:40:00,31.54,31.54,31.35,31.35,300.0,31.54,31.54,31.35,31.35,300.0
2014-03-25 09:45:00,31.35,31.35,31.35,31.35,400.0,31.35,31.35,31.35,31.35,400.0
2014-03-25 09:50:00,31.35,31.41,31.27,31.29,3900.0,31.35,31.41,31.27,31.29,3900.0
2014-03-25 09:55:00,31.29,31.38,31.28,31.37,2700.0,31.29,31.38,31.28,31.37,2700.0
2014-03-25 10:00:00,31.33,31.53,31.32,31.52,24900.0,31.33,31.53,31.32,31.52,24900.0
2014-03-25 10:05:00,31.41,31.52,31.29,31.29,5500.0,31.41,31.52,31.29,31.29,5500.0
2014-03-25 10:10:00,31.41,31.41,31.16,31.16,5200.0,31.41,31.41,31.16,31.16,5200.0
2014-03-25 10:15:00,31.17,31.26,31.15,31.21,1800.0,31.17,31.26,31.15,31.21,1800.0
2014-03-25 10:20:00,31.14,31.19,31.04,31.08,1400.0,31.14,31.19,31.04,31.08,1400.0
2014-03-25 10:25:00,31.19,31.45,31.19,31.42,3400.0,31.19,31.45,31.19,31.42,3400.0
2014-03-25 10:30:00,31.45,31.46,31.38,31.39,5000.0,31.45,31.46,31.38,31.39,5000.0
2014-03-25 10:35:00,31.44,31.47,31.32,31.37,10200.0,31.44,31.47,31.32,31.37,10200.0
2014-03-25 10:40:00,31.37,31.4,31.37,31.4,1900.0,31.37,31.4,31.37,31.4,1900.0
2014-03-25 10:45:00,31.35,31.38,31.26,31.32,5300.0,31.35,31.38,31.26,31.32,5300.0
2014-03-25 10:50:00,31.21,31.41,31.21,31.35,3700.0,31.21,31.41,31.21,31.35,3700.0
2014-03-25 10:55:00,31.31,31.32,31.22,31.22,1200.0,31.31,31.32,31.22,31.22,1200.0
2014-03-25 11:00:00,31.25,31.25,31.13,31.13,1000.0,31.25,31.25,31.13,31.13,1000.0
2014-03-25 11:05:00,31.13,31.18,31.1,31.16,1400.0,31.13,31.18,31.1,31.16,1400.0
2014-03-25 11:10:00,31.16,31.29,31.16,31.26,900.0,31.16,31.29,31.16,31.26,900.0
2014-03-25 11:15:00,31.22,31.36,31.22,31.36,1600.0,31.22,31.36,31.22,31.36,1600.0
2014-03-25 11:20:00,31.32,31.35,31.32,31.35,1100.0,31.32,31.35,31.32,31.35,1100.0
2014-03-25 11:25:00,31.36,31.36,31.31,31.31,2200.0,31.36,31.36,31.31,31.31,2200.0
2014-03-25 11:30:00,31.29,31.33,31.21,31.21,1500.0,31.29,31.33,31.21,31.21,1500.0
2014-03-25 11:35:00,31.25,31.33,31.16,31.33,1800.0,31.25,31.33,31.16,31.33,1800.0
2014-03-25 11:40:00,31.3,31.33,31.21,31.21,4100.0,31.3,31.33,31.21,31.21,4100.0
2014-03-25 11:45:00,31.21,31.22,31.09,31.19,2300.0,31.21,31.22,31.09,31.19,2300.0
2014-03-25 11:50:00,31.2,31.25,31.2,31.22,1500.0,31.2,31.25,31.2,31.22,1500.0
2014-03-25 11:55:00,31.11,31.17,31.11,31.16,900.0,31.11,31.17,31.11,31.16,900.0
2014-03-25 12:00:00,31.19,31.19,31.11,31.11,2800.0,31.19,31.19,31.11,31.11,2800.0
2014-03-25 12:05:00,31.11,31.13,31.02,31.02,1700.0,31.11,31.13,31.02,31.02,1700.0
2014-03-25 12:10:00,31.08,31.08,31.0,31.0,500.0,31.08,31.08,31.0,31.0,500.0
2014-03-25 12:15:00,31.0,31.12,31.0,31.04,2300.0,31.0,31.12,31.0,31.04,2300.0
2014-03-25 12:20:00,31.13,31.13,31.08,31.13,1800.0,31.13,31.13,31.08,31.13,1800.0
2014-03-25 12:25:00,31.12,31.12,31.0,31.0,1600.0,31.12,31.12,31.0,31.0,1600.0
2014-03-25 12:30:00,31.02,31.05,31.0,31.05,3200.0,31.02,31.05,31.0,31.05,3200.0
2014-03-25 12:35:00,31.05,31.06,31.02,31.06,1800.0,31.05,31.06,31.02,31.06,1800.0
2014-03-25 12:40:00,31.07,31.1,31.07,31.08,600.0,31.07,31.1,31.07,31.08,600.0
2014-03-25 12:45:00,31.1,31.13,31.1,31.13,1000.0,31.1,31.13,31.1,31.13,1000.0
2014-03-25 12:50:00,31.14,31.15,31.01,31.02,6500.0,31.14,31.15,31.01,31.02,6500.0
2014-03-25 12:55:00,31.01,31.11,30.97,31.11,5500.0,31.01,31.11,30.97,31.11,5500.0
2014-03-25 13:00:00,31.11,31.13,31.07,31.12,3000.0,31.11,31.13,31.07,31.12,3000.0
2014-03-25 13:05:00,31.03,31.15,31.02,31.15,7300.0,31.03,31.15,31.02,31.15,7300.0
2014-03-25 13:10:00,31.17,31.17,31.08,31.08,300.0,31.17,31.17,31.08,31.08,300.0
2014-03-25 13:15:00,31.16,31.17,31.08,31.14,1700.0,31.16,31.17,31.08,31.14,1700.0
2014-03-25 13:20:00,31.15,31.21,31.15,31.21,3400.0,31.15,31.21,31.15,31.21,3400.0
2014-03-25 13:25:00,31.23,31.25,31.17,31.17,4800.0,31.23,31.25,31.17,31.17,4800.0
2014-03-25 13:30:00,31.17,31.19,31.1,31.1,900.0,31.17,31.19,31.1,31.1,900.0
2014-03-25 13:35:00,31.1,31.15,31.04,31.13,4900.0,31.1,31.15,31.04,31.13,4900.0
2014-03-25 13:40:00,31.09,31.19,31.09,31.17,4700.0,31.09,31.19,31.09,31.17,4700.0
2014-03-25 13:45:00,31.18,31.2,31.14,31.2,5900.0,31.18,31.2,31.14,31.2,5900.0
2014-03-25 13:50:00,31.2,31.2,31.08,31.14,3700.0,31.2,31.2,31.08,31.14,3700.0
2014-03-25 13:55:00,31.08,31.15,31.08,31.13,1300.0,31.08,31.15,31.08,31.13,1300.0
2014-03-25 14:00:00,31.09,31.15,31.08,31.15,5300.0,31.09,31.15,31.08,31.15,5300.0
2014-03-25 14:05:00,31.14,31.17,31.1,31.11,600.0,31.14,31.17,31.1,31.11,600.0
2014-03-25 14:10:00,31.17,31.28,31.17,31.28,3900.0,31.17,31.28,31.17,31.28,3900.0
2014-03-25 14:15:00,31.29,31.29,31.24,31.25,2800.0,31.29,31.29,31.24,31.25,2800.0
2014-03-25 14:20:00,31.26,31.28,31.25,31.28,1700.0,31.26,31.28,31.25,31.28,1700.0
2014-03-25 14:25:00,31.3,31.3,31.16,31.18,2600.0,31.3,31.3,31.16,31.18,2600.0
2014-03-25 14:30:00,31.19,31.21,31.16,31.2,1500.0,31.19,31.21,31.16,31.2,1500.0
2014-03-25 14:35:00,31.23,31.26,31.19,31.25,2000.0,31.23,31.26,31.19,31.25,2000.0
2014-03-25 14:40:00,31.24,31.28,31.16,31.16,2500.0,31.24,31.28,31.16,31.16,2500.0
2014-03-25 14:45:00,31.16,31.18,31.11,31.17,2100.0,31.16,31.18,31.11,31.17,2100.0
2014-03-25 14:50:00,31.13,31.2,31.12,31.19,2600.0,31.13,31.2,31.12,31.19,2600.0
2014-03-25 14:55:00,31.19,31.23,31.14,31.14,1500.0,31.19,31.23,31.14,31.14,1500.0
2014-03-25 15:00:00,31.15,31.15,31.05,31.05,3100.0,31.15,31.15,31.05,31.05,3100.0
2014-03-25 15:05:00,31.02,31.06,31.02,31.06,1400.0,31.02,31.06,31.02,31.06,1400.0
2014-03-25 15:10:00,31.08,31.09,31.05,31.09,1700.0,31.08,31.09,31.05,31.09,1700.0
2014-03-25 15:15:00,31.08,31.13,31.06,31.13,1700.0,31.08,31.13,31.06,31.13,1700.0
2014-03-25 15:20:00,31.12,31.13,31.0,31.0,4700.0,31.12,31.13,31.0,31.0,4700.0
2014-03-25 15:25:00,31.0,31.03,30.87,30.97,29600.0,31.0,31.03,30.87,30.97,29600.0
2014-03-25 15:30:00,30.97,30.98,30.73,30.74,8100.0,30.97,30.98,30.73,30.74,8100.0
2014-03-25 15:35:00,30.69,30.72,30.61,30.66,10700.0,30.69,30.72,30.61,30.66,10700.0
2014-03-25 15:40:00,30.66,30.68,30.56,30.56,18100.0,30.66,30.68,30.56,30.56,18100.0
2014-03-25 15:45:00,30.56,30.58,30.51,30.55,15000.0,30.56,30.58,30.51,30.55,15000.0
2014-03-25 15:50:00,30.55,30.56,30.51,30.54,36600.0,30.55,30.56,30.51,30.54,36600.0
2014-03-25 15:55:00,30.54,30.58,30.43,30.45,59300.0,30.54,30.58,30.43,30.45,59300.0
2014-03-26 09:30:00,30.4,30.56,30.25,30.41,4800.0,30.4,30.56,30.25,30.41,4800.0
2014-03-26 09:35:00,30.29,30.48,30.28,30.39,2800.0,30.29,30.48,30.28,30.39,2800.0
2014-03-26 09:40:00,30.3,30.4,30.01,30.01,8300.0,30.3,30.4,30.01,30.01,8300.0
2014-03-26 09:45:00,30.02,30.19,30.01,30.15,9900.0,30.02,30.19,30.01,30.15,9900.0
2014-03-26 09:50:00,30.15,30.25,30.12,30.13,2700.0,30.15,30.25,30.12,30.13,2700.0
2014-03-26 09:55:00,30.13,30.19,30.02,30.02,4700.0,30.13,30.19,30.02,30.02,4700.0
2014-03-26 10:00:00,30.04,30.11,29.82,29.97,6400.0,30.04,30.11,29.82,29.97,6400.0
2014-03-26 10:05:00,30.12,30.12,29.84,29.84,4700.0,30.12,30.12,29.84,29.84,4700.0
2014-03-26 10:10:00,29.84,29.91,29.67,29.87,3800.0,29.84,29.91,29.67,29.87,3800.0
2014-03-26 10:15:00,29.81,29.84,29.7,29.75,7200.0,29.81,29.84,29.7,29.75,7200.0
2014-03-26 10:20:00,29.71,29.78,29.65,29.7,3500.0,29.71,29.78,29.65,29.7,3500.0
2014-03-26 10:25:00,29.65,29.74,29.65,29.65,1500.0,29.65,29.74,29.65,29.65,1500.0
2014-03-26 10:30:00,29.65,29.7,29.59,29.59,4300.0,29.65,29.7,29.59,29.59,4300.0
2014-03-26 10:35:00,29.57,29.67,29.42,29.5,11400.0,29.57,29.67,29.42,29.5,11400.0
2014-03-26 10:40:00,29.5,29.53,29.41,29.44,4800.0,29.5,29.53,29.41,29.44,4800.0
2014-03-26 10:45:00,29.46,29.52,29.39,29.39,6700.0,29.46,29.52,29.39,29.39,6700.0
2014-03-26 10:50:00,29.4,29.44,29.34,29.39,4100.0,29.4,29.44,29.34,29.39,4100.0
2014-03-26 10:55:00,29.31,29.41,29.25,29.38,4800.0,29.31,29.41,29.25,29.38,4800.0
2014-03-26 11:00:00,29.4,29.4,29.25,29.26,2600.0,29.4,29.4,29.25,29.26,2600.0
2014-03-26 11:05:00,29.34,29.34,29.18,29.19,4700.0,29.34,29.34,29.18,29.19,4700.0
2014-03-26 11:10:00,29.23,29.25,29.14,29.24,13300.0,29.23,29.25,29.14,29.24,13300.0
2014-03-26 11:15:00,29.22,29.28,29.2,29.24,10800.0,29.22,29.28,29.2,29.24,10800.0
2014-03-26 11:20:00,29.25,29.28,29.22,29.25,4800.0,29.25,29.28,29.22,29.25,4800.0
2014-03-26 11:25:00,29.23,29.32,29.23,29.32,4600.0,29.23,29.32,29.23,29.32,4600.0
2014-03-26 11:30:00,29.24,29.34,29.21,29.28,7100.0,29.24,29.34,29.21,29.28,7100.0
2014-03-26 11:35:00,29.25,29.32,29.24,29.29,5700.0,29.25,29.32,29.24,29.29,5700.0
2014-03-26 11:40:00,29.28,29.28,29.25,29.26,7900.0,29.28,29.28,29.25,29.26,7900.0
2014-03-26 11:45:00,29.23,29.28,29.21,29.28,10800.0,29.23,29.28,29.21,29.28,10800.0
2014-03-26 11:50:00,29.26,29.29,29.25,29.25,2300.0,29.26,29.29,29.25,29.25,2300.0
2014-03-26 11:55:00,29.25,29.34,29.2,29.26,33000.0,29.25,29.34,29.2,29.26,33000.0
2014-03-26 12:00:00,29.26,29.32,29.25,29.25,2500.0,29.26,29.32,29.25,29.25,2500.0
2014-03-26 12:05:00,29.25,29.3,29.25,29.29,7600.0,29.25,29.3,29.25,29.29,7600.0
2014-03-26 12:10:00,29.3,29.5,29.29,29.5,2600.0,29.3,29.5,29.29,29.5,2600.0
2014-03-26 12:15:00,29.47,29.49,29.43,29.47,1900.0,29.47,29.49,29.43,29.47,1900.0
2014-03-26 12:20:00,29.45,29.49,29.4,29.48,1900.0,29.45,29.49,29.4,29.48,1900.0
2014-03-26 12:25:00,29.41,29.5,29.41,29.5,1400.0,29.41,29.5,29.41,29.5,1400.0
2014-03-26 12:30:00,29.48,29.5,29.42,29.5,1100.0,29.48,29.5,29.42,29.5,1100.0
2014-03-26 12:35:00,29.5,29.5,29.47,29.5,2400.0,29.5,29.5,29.47,29.5,2400.0
2014-03-26 12:40:00,29.43,29.5,29.42,29.5,2200.0,29.43,29.5,29.42,29.5,2200.0
2014-03-26 12:45:00,29.5,29.73,29.48,29.73,3800.0,29.5,29.73,29.48,29.73,3800.0
2014-03-26 12:50:00,29.76,29.82,29.69,29.71,2800.0,29.76,29.82,29.69,29.71,2800.0
2014-03-26 12:55:00,29.74,29.75,29.66,29.66,5400.0,29.74,29.75,29.66,29.66,5400.0
2014-03-26 13:00:00,29.69,29.74,29.65,29.74,2500.0,29.69,29.74,29.65,29.74,2500.0
2014-03-26 13:05:00,29.7,29.8,29.7,29.76,1400.0,29.7,29.8,29.7,29.76,1400.0
2014-03-26 13:10:00,29.76,29.8,29.73,29.76,2100.0,29.76,29.8,29.73,29.76,2100.0
2014-03-26 13:15:00,29.72,29.76,29.72,29.76,1000.0,29.72,29.76,29.72,29.76,1000.0
2014-03-26 13:20:00,29.75,29.78,29.62,29.68,3200.0,29.75,29.78,29.62,29.68,3200.0
2014-03-26 13:25:00,29.66,29.75,29.63,29.73,4100.0,29.66,29.75,29.63,29.73,4100.0
2014-03-26 13:30:00,29.75,29.76,29.66,29.75,3400.0,29.75,29.76,29.66,29.75,3400.0
2014-03-26 13:35:00,29.73,29.73,29.68,29.68,500.0,29.73,29.73,29.68,29.68,500.0
2014-03-26 13:40:00,29.72,29.79,29.72,29.76,2500.0,29.72,29.79,29.72,29.76,2500.0
2014-03-26 13:45:00,29.75,29.76,29.58,29.67,2900.0,29.75,29.76,29.58,29.67,2900.0
2014-03-26 13:50:00,29.65,29.66,29.59,29.6,1800.0,29.65,29.66,29.59,29.6,1800.0
2014-03-26 13:55:00,29.63,29.75,29.63,29.75,700.0,29.63,29.75,29.63,29.75,700.0
2014-03-26 14:00:00,29.77,29.78,29.75,29.76,900.0,29.77,29.78,29.75,29.76,900.0
2014-03-26 14:05:00,29.8,29.8,29.73,29.74,2500.0,29.8,29.8,29.73,29.74,2500.0
2014-03-26 14:10:00,29.77,29.77,29.75,29.76,800.0,29.77,29.77,29.75,29.76,800.0
2014-03-26 14:15:00,29.75,29.77,29.7,29.7,1400.0,29.75,29.77,29.7,29.7,1400.0
2014-03-26 14:20:00,29.71,29.77,29.71,29.77,2000.0,29.71,29.77,29.71,29.77,2000.0
2014-03-26 14:25:00,29.75,29.75,29.75,29.75,1600.0,29.75,29.75,29.75,29.75,1600.0
2014-03-26 14:30:00,29.75,29.75,29.66,29.75,2000.0,29.75,29.75,29.66,29.75,2000.0
2014-03-26 14:35:00,29.77,29.8,29.57,29.63,5800.0,29.77,29.8,29.57,29.63,5800.0
2014-03-26 14:40:00,29.6,29.69,29.53,29.59,5700.0,29.6,29.69,29.53,29.59,5700.0
2014-03-26 14:45:00,29.6,29.62,29.6,29.6,2100.0,29.6,29.62,29.6,29.6,2100.0
2014-03-26 14:50:00,29.61,29.62,29.56,29.6,1600.0,29.61,29.62,29.56,29.6,1600.0
2014-03-26 14:55:00,29.6,29.61,29.53,29.53,1700.0,29.6,29.61,29.53,29.53,1700.0
2014-03-26 15:00:00,29.52,29.63,29.52,29.59,2200.0,29.52,29.63,29.52,29.59,2200.0
2014-03-26 15:05:00,29.6,29.91,29.54,29.7,28000.0,29.6,29.91,29.54,29.7,28000.0
2014-03-26 15:10:00,29.73,29.8,29.73,29.78,2300.0,29.73,29.8,29.73,29.78,2300.0
2014-03-26 15:15:00,29.79,29.84,29.78,29.84,2100.0,29.79,29.84,29.78,29.84,2100.0
2014-03-26 15:20:00,29.79,29.84,29.76,29.77,2700.0,29.79,29.84,29.76,29.77,2700.0
2014-03-26 15:25:00,29.75,29.79,29.71,29.71,1700.0,29.75,29.79,29.71,29.71,1700.0
2014-03-26 15:30:00,29.76,29.8,29.76,29.79,3000.0,29.76,29.8,29.76,29.79,3000.0
2014-03-26 15:35:00,29.78,29.97,29.78,29.86,3600.0,29.78,29.97,29.78,29.86,3600.0
2014-03-26 15:40:00,29.86,30.0,29.86,29.99,5000.0,29.86,30.0,29.86,29.99,5000.0
2014-03-26 15:45:00,29.93,29.96,29.75,29.82,6700.0,29.93,29.96,29.75,29.82,6700.0
2014-03-26 15:50:00,29.8,29.84,29.62,29.62,18000.0,29.8,29.84,29.62,29.62,18000.0
2014-03-26 15:55:00,29.64,29.64,29.5,29.5,44400.0,29.64,29.64,29.5,29.5,44400.0
2014-03-27 09:30:00,29.56,29.66,29.41,29.66,2300.0,29.56,29.66,29.41,29.66,2300.0
2014-03-27 09:35:00,29.5,29.59,29.35,29.35,2900.0,29.5,29.59,29.35,29.35,2900.0
2014-03-27 09:40:00,29.36,29.44,29.31,29.44,1600.0,29.36,29.44,29.31,29.44,1600.0
2014-03-27 09:45:00,29.35,29.43,29.34,29.43,1900.0,29.35,29.43,29.34,29.43,1900.0
2014-03-27 09:50:00,29.53,29.53,29.38,29.48,1200.0,29.53,29.53,29.38,29.48,1200.0
2014-03-27 09:55:00,29.51,29.52,29.38,29.5,1200.0,29.51,29.52,29.38,29.5,1200.0
2014-03-27 10:00:00,29.49,29.56,29.31,29.43,5100.0,29.49,29.56,29.31,29.43,5100.0
2014-03-27 10:05:00,29.34,29.48,29.34,29.48,1000.0,29.34,29.48,29.34,29.48,1000.0
2014-03-27 10:10:00,29.5,29.58,29.42,29.58,2000.0,29.5,29.58,29.42,29.58,2000.0
2014-03-27 10:15:00,29.63,29.69,29.63,29.69,900.0,29.63,29.69,29.63,29.69,900.0
2014-03-27 10:20:00,29.72,29.81,29.68,29.74,3100.0,29.72,29.81,29.68,29.74,3100.0
2014-03-27 10:25:00,29.63,29.68,29.52,29.52,1600.0,29.63,29.68,29.52,29.52,1600.0
2014-03-27 10:30:00,29.51,29.55,29.51,29.55,700.0,29.51,29.55,29.51,29.55,700.0
2014-03-27 10:35:00,29.51,29.62,29.51,29.51,700.0,29.51,29.62,29.51,29.51,700.0
2014-03-27 10:40:00,29.51,29.61,29.5,29.61,2600.0,29.51,29.61,29.5,29.61,2600.0
2014-03-27 10:45:00,29.65,29.68,29.65,29.68,300.0,29.65,29.68,29.65,29.68,300.0
2014-03-27 10:50:00,29.6,29.77,29.6,29.77,1300.0,29.6,29.77,29.6,29.77,1300.0
2014-03-27 10:55:00,29.68,29.73,29.62,29.73,600.0,29.68,29.73,29.62,29.73,600.0
2014-03-27 11:00:00,29.69,29.69,29.59,29.59,300.0,29.69,29.69,29.59,29.59,300.0
2014-03-27 11:05:00,29.55,29.64,29.55,29.61,1000.0,29.55,29.64,29.55,29.61,1000.0
2014-03-27 11:10:00,29.57,29.58,29.52,29.52,1200.0,29.57,29.58,29.52,29.52,1200.0
2014-03-27 11:15:00,29.5,29.6,29.5,29.6,1100.0,29.5,29.6,29.5,29.6,1100.0
2014-03-27 11:20:00,29.65,29.73,29.64,29.73,1000.0,29.65,29.73,29.64,29.73,1000.0
2014-03-27 11:25:00,29.64,29.73,29.63,29.66,2000.0,29.64,29.73,29.63,29.66,2000.0
2014-03-27 11:30:00,29.63,29.68,29.56,29.58,1600.0,29.63,29.68,29.56,29.58,1600.0
2014-03-27 11:35:00,29.6,29.73,29.6,29.73,5900.0,29.6,29.73,29.6,29.73,5900.0
2014-03-27 11:40:00,29.69,29.7,29.68,29.7,800.0,29.69,29.7,29.68,29.7,800.0
2014-03-27 11:45:00,29.73,29.73,29.7,29.7,200.0,29.73,29.73,29.7,29.7,200.0
2014-03-27 11:50:00,29.67,29.8,29.67,29.76,2600.0,29.67,29.8,29.67,29.76,2600.0
2014-03-27 11:55:00,29.8,29.83,29.8,29.83,500.0,29.8,29.83,29.8,29.83,500.0
2014-03-27 12:00:00,29.83,29.85,29.78,29.78,800.0,29.83,29.85,29.78,29.78,800.0
2014-03-27 12:05:00,29.83,29.84,29.72,29.73,3100.0,29.83,29.84,29.72,29.73,3100.0
2014-03-27 12:10:00,29.73,29.79,29.73,29.75,600.0,29.73,29.79,29.73,29.75,600.0
2014-03-27 12:15:00,29.72,29.74,29.69,29.71,1000.0,29.72,29.74,29.69,29.71,1000.0
2014-03-27 12:20:00,29.74,29.74,29.69,29.69,700.0,29.74,29.74,29.69,29.69,700.0
2014-03-27 12:25:00,29.73,29.86,29.69,29.86,6500.0,29.73,29.86,29.69,29.86,6500.0
2014-03-27 12:30:00,29.88,29.94,29.87,29.94,900.0,29.88,29.94,29.87,29.94,900.0
2014-03-27 12:35:00,29.91,29.91,29.91,29.91,100.0,29.91,29.91,29.91,29.91,100.0
2014-03-27 12:40:00,29.88,30.07,29.88,30.07,2000.0,29.88,30.07,29.88,30.07,2000.0
2014-03-27 12:45:00,30.0,30.06,29.99,30.04,1600.0,30.0,30.06,29.99,30.04,1600.0
2014-03-27 12:50:00,30.01,30.03,29.85,29.9,4200.0,30.01,30.03,29.85,29.9,4200.0
2014-03-27 12:55:00,29.84,29.92,29.84,29.86,1500.0,29.84,29.92,29.84,29.86,1500.0
2014-03-27 13:00:00,29.92,29.92,29.82,29.86,2200.0,29.92,29.92,29.82,29.86,2200.0
2014-03-27 13:05:00,29.84,29.99,29.84,29.96,1500.0,29.84,29.99,29.84,29.96,1500.0
2014-03-27 13:10:00,29.94,29.97,29.84,29.86,2900.0,29.94,29.97,29.84,29.86,2900.0
2014-03-27 13:15:00,29.81,29.81,29.77,29.77,500.0,29.81,29.81,29.77,29.77,500.0
2014-03-27 13:20:00,29.77,29.84,29.77,29.84,2700.0,29.77,29.84,29.77,29.84,2700.0
2014-03-27 13:25:00,29.84,29.84,29.79,29.83,2200.0,29.84,29.84,29.79,29.83,2200.0
2014-03-27 13:30:00,29.85,29.85,29.77,29.82,2200.0,29.85,29.85,29.77,29.82,2200.0
2014-03-27 13:35:00,29.79,29.82,29.78,29.78,1800.0,29.79,29.82,29.78,29.78,1800.0
2014-03-27 13:40:00,29.81,29.83,29.78,29.8,2900.0,29.81,29.83,29.78,29.8,2900.0
2014-03-27 13:45:00,29.78,29.79,29.75,29.78,1800.0,29.78,29.79,29.75,29.78,1800.0
2014-03-27 13:50:00,29.75,29.79,29.75,29.78,3800.0,29.75,29.79,29.75,29.78,3800.0
2014-03-27 13:55:00,29.75,29.78,29.75,29.76,1000.0,29.75,29.78,29.75,29.76,1000.0
2014-03-27 14:00:00,29.75,29.81,29.75,29.77,7600.0,29.75,29.81,29.75,29.77,7600.0
2014-03-27 14:05:00,29.75,29.78,29.75,29.78,2200.0,29.75,29.78,29.75,29.78,2200.0
2014-03-27 14:10:00,29.76,29.8,29.76,29.77,1600.0,29.76,29.8,29.76,29.77,1600.0
2014-03-27 14:15:00,29.79,29.83,29.77,29.78,3600.0,29.79,29.83,29.77,29.78,3600.0
2014-03-27 14:20:00,29.78,29.86,29.77,29.82,3400.0,29.78,29.86,29.77,29.82,3400.0
2014-03-27 14:25:00,29.82,29.84,29.78,29.78,1900.0,29.82,29.84,29.78,29.78,1900.0
2014-03-27 14:30:00,29.78,29.8,29.76,29.76,2800.0,29.78,29.8,29.76,29.76,2800.0
2014-03-27 14:35:00,29.76,29.78,29.75,29.78,7000.0,29.76,29.78,29.75,29.78,7000.0
2014-03-27 14:40:00,29.77,29.78,29.75,29.77,2700.0,29.77,29.78,29.75,29.77,2700.0
2014-03-27 14:45:00,29.79,29.82,29.77,29.78,3400.0,29.79,29.82,29.77,29.78,3400.0
2014-03-27 14:50:00,29.78,29.79,29.75,29.77,3700.0,29.78,29.79,29.75,29.77,3700.0
2014-03-27 14:55:00,29.75,29.76,29.75,29.75,4000.0,29.75,29.76,29.75,29.75,4000.0
2014-03-27 15:00:00,29.76,29.77,29.75,29.76,5800.0,29.76,29.77,29.75,29.76,5800.0
2014-03-27 15:05:00,29.76,29.77,29.75,29.77,5700.0,29.76,29.77,29.75,29.77,5700.0
2014-03-27 15:10:00,29.79,29.79,29.75,29.75,5200.0,29.79,29.79,29.75,29.75,5200.0
2014-03-27 15:15:00,29.76,29.85,29.75,29.77,5600.0,29.76,29.85,29.75,29.77,5600.0
2014-03-27 15:20:00,29.77,29.79,29.75,29.77,4200.0,29.77,29.79,29.75,29.77,4200.0
2014-03-27 15:25:00,29.78,29.85,29.78,29.8,4900.0,29.78,29.85,29.78,29.8,4900.0
2014-03-27 15:30:00,29.8,29.84,29.8,29.84,3400.0,29.8,29.84,29.8,29.84,3400.0
2014-03-27 15:35:00,29.88,29.88,29.85,29.85,3800.0,29.88,29.88,29.85,29.85,3800.0
2014-03-27 15:40:00,29.86,29.86,29.84,29.85,7100.0,29.86,29.86,29.84,29.85,7100.0
2014-03-27 15:45:00,29.86,29.86,29.8,29.83,5600.0,29.86,29.86,29.8,29.83,5600.0
2014-03-27 15:50:00,29.83,29.84,29.8,29.81,7300.0,29.83,29.84,29.8,29.81,7300.0
2014-03-27 15:55:00,29.8,29.98,29.78,29.89,18300.0,29.8,29.98,29.78,29.89,18300.0
2014-03-28 09:30:00,29.93,30.2,29.93,29.99,1600.0,29.93,30.2,29.93,29.99,1600.0
2014-03-28 09:35:00,30.01,30.54,30.01,30.32,193500.0,30.01,30.54,30.01,30.32,193500.0
2014-03-28 09:40:00,30.15,30.24,29.92,30.24,3100.0,30.15,30.24,29.92,30.24,3100.0
2014-03-28 09:45:00,29.95,29.97,29.64,29.64,2300.0,29.95,29.97,29.64,29.64,2300.0
2014-03-28 09:50:00,29.52,29.66,29.41,29.41,3200.0,29.52,29.66,29.41,29.41,3200.0
2014-03-28 09:55:00,29.4,29.57,29.38,29.38,3800.0,29.4,29.57,29.38,29.38,3800.0
2014-03-28 10:00:00,29.48,29.6,29.39,29.47,2100.0,29.48,29.6,29.39,29.47,2100.0
2014-03-28 10:05:00,29.42,29.55,29.35,29.35,3700.0,29.42,29.55,29.35,29.35,3700.0
2014-03-28 10:10:00,29.31,29.48,29.3,29.45,4200.0,29.31,29.48,29.3,29.45,4200.0
2014-03-28 10:15:00,29.48,29.6,29.35,29.35,2900.0,29.48,29.6,29.35,29.35,2900.0
2014-03-28 10:20:00,29.47,29.48,29.35,29.38,1300.0,29.47,29.48,29.35,29.38,1300.0
2014-03-28 10:25:00,29.37,29.43,29.3,29.43,2700.0,29.37,29.43,29.3,29.43,2700.0
2014-03-28 10:30:00,29.43,29.5,29.39,29.49,1400.0,29.43,29.5,29.39,29.49,1400.0
2014-03-28 10:35:00,29.42,29.57,29.41,29.56,2400.0,29.42,29.57,29.41,29.56,2400.0
2014-03-28 10:40:00,29.54,29.56,29.51,29.52,1900.0,29.54,29.56,29.51,29.52,1900.0
2014-03-28 10:45:00,29.51,29.51,29.3,29.3,2800.0,29.51,29.51,29.3,29.3,2800.0
2014-03-28 10:50:00,29.3,29.43,29.27,29.29,4600.0,29.3,29.43,29.27,29.29,4600.0
2014-03-28 10:55:00,29.29,29.32,29.25,29.26,3100.0,29.29,29.32,29.25,29.26,3100.0
2014-03-28 11:00:00,29.32,29.37,29.25,29.32,2700.0,29.32,29.37,29.25,29.32,2700.0
2014-03-28 11:05:00,29.31,29.38,29.29,29.31,3700.0,29.31,29.38,29.29,29.31,3700.0
2014-03-28 11:10:00,29.31,29.31,29.25,29.25,4000.0,29.31,29.31,29.25,29.25,4000.0
2014-03-28 11:15:00,29.3,29.33,29.27,29.33,1100.0,29.3,29.33,29.27,29.33,1100.0
2014-03-28 11:20:00,29.35,29.35,29.3,29.32,2300.0,29.35,29.35,29.3,29.32,2300.0
2014-03-28 11:25:00,29.27,29.32,29.26,29.32,1100.0,29.27,29.32,29.26,29.32,1100.0
2014-03-28 11:30:00,29.28,29.36,29.27,29.3,9500.0,29.28,29.36,29.27,29.3,9500.0
2014-03-28 11:35:00,29.3,29.4,29.28,29.4,4500.0,29.3,29.4,29.28,29.4,4500.0
2014-03-28 11:40:00,29.4,29.44,29.37,29.44,3100.0,29.4,29.44,29.37,29.44,3100.0
2014-03-28 11:45:00,29.36,29.43,29.3,29.3,1300.0,29.36,29.43,29.3,29.3,1300.0
2014-03-28 11:50:00,29.3,29.4,29.3,29.35,4400.0,29.3,29.4,29.3,29.35,4400.0
2014-03-28 11:55:00,29.35,29.38,29.35,29.37,1400.0,29.35,29.38,29.35,29.37,1400.0
2014-03-28 12:00:00,29.46,29.48,29.44,29.44,1500.0,29.46,29.48,29.44,29.44,1500.0
2014-03-28 12:05:00,29.48,29.48,29.4,29.45,2400.0,29.48,29.48,29.4,29.45,2400.0
2014-03-28 12:10:00,29.48,29.52,29.48,29.52,1400.0,29.48,29.52,29.48,29.52,1400.0
2014-03-28 12:15:00,29.53,29.53,29.52,29.52,1100.0,29.53,29.53,29.52,29.52,1100.0
2014-03-28 12:20:00,29.51,29.55,29.4,29.4,4100.0,29.51,29.55,29.4,29.4,4100.0
2014-03-28 12:25:00,29.38,29.45,29.36,29.4,2000.0,29.38,29.45,29.36,29.4,2000.0
2014-03-28 12:30:00,29.37,29.38,29.37,29.38,500.0,29.37,29.38,29.37,29.38,500.0
2014-03-28 12:35:00,29.37,29.4,29.34,29.39,2800.0,29.37,29.4,29.34,29.39,2800.0
2014-03-28 12:40:00,29.36,29.37,29.36,29.37,900.0,29.36,29.37,29.36,29.37,900.0
2014-03-28 12:45:00,29.33,29.34,29.25,29.34,1700.0,29.33,29.34,29.25,29.34,1700.0
2014-03-28 12:50:00,29.34,29.44,29.26,29.44,2300.0,29.34,29.44,29.26,29.44,2300.0
2014-03-28 12:55:00,29.44,29.46,29.38,29.38,3600.0,29.44,29.46,29.38,29.38,3600.0
2014-03-28 13:00:00,29.45,29.45,29.42,29.44,1600.0,29.45,29.45,29.42,29.44,1600.0
2014-03-28 13:05:00,29.42,29.46,29.4,29.4,1700.0,29.42,29.46,29.4,29.4,1700.0
2014-03-28 13:10:00,29.44,29.49,29.4,29.45,2400.0,29.44,29.49,29.4,29.45,2400.0
2014-03-28 13:15:00,29.45,29.5,29.41,29.41,2600.0,29.45,29.5,29.41,29.41,2600.0
2014-03-28 13:20:00,29.48,29.5,29.46,29.5,2600.0,29.48,29.5,29.46,29.5,2600.0
2014-03-28 13:25:00,29.47,29.47,29.3,29.3,1700.0,29.47,29.47,29.3,29.3,1700.0
2014-03-28 13:30:00,29.3,29.36,29.29,29.29,1000.0,29.3,29.36,29.29,29.29,1000.0
2014-03-28 13:35:00,29.29,29.46,29.27,29.46,2000.0,29.29,29.46,29.27,29.46,2000.0
2014-03-28 13:40:00,29.44,29.46,29.44,29.46,2200.0,29.44,29.46,29.44,29.46,2200.0
2014-03-28 13:45:00,29.49,29.49,29.37,29.49,4000.0,29.49,29.49,29.37,29.49,4000.0
2014-03-28 13:50:00,29.52,29.6,29.49,29.53,2100.0,29.52,29.6,29.49,29.53,2100.0
2014-03-28 13:55:00,29.52,29.56,29.46,29.48,3500.0,29.52,29.56,29.46,29.48,3500.0
2014-03-28 14:00:00,29.48,29.49,29.38,29.41,1800.0,29.48,29.49,29.38,29.41,1800.0
2014-03-28 14:05:00,29.38,29.41,29.3,29.37,2500.0,29.38,29.41,29.3,29.37,2500.0
2014-03-28 14:10:00,29.33,29.34,29.25,29.25,8800.0,29.33,29.34,29.25,29.25,8800.0
2014-03-28 14:15:00,29.25,29.27,29.21,29.21,4500.0,29.25,29.27,29.21,29.21,4500.0
2014-03-28 14:20:00,29.19,29.3,29.08,29.17,11700.0,29.19,29.3,29.08,29.17,11700.0
2014-03-28 14:25:00,29.19,29.3,29.15,29.29,7500.0,29.19,29.3,29.15,29.29,7500.0
2014-03-28 14:30:00,29.28,29.29,29.24,29.25,4500.0,29.28,29.29,29.24,29.25,4500.0
2014-03-28 14:35:00,29.3,29.33,29.25,29.25,2700.0,29.3,29.33,29.25,29.25,2700.0
2014-03-28 14:40:00,29.25,29.34,29.25,29.26,1900.0,29.25,29.34,29.25,29.26,1900.0
2014-03-28 14:45:00,29.25,29.37,29.25,29.37,6400.0,29.25,29.37,29.25,29.37,6400.0
2014-03-28 14:50:00,29.33,29.39,29.28,29.28,3100.0,29.33,29.39,29.28,29.28,3100.0
2014-03-28 14:55:00,29.27,29.34,29.25,29.25,2200.0,29.27,29.34,29.25,29.25,2200.0
2014-03-28 15:00:00,29.29,29.33,29.27,29.28,2000.0,29.29,29.33,29.27,29.28,2000.0
2014-03-28 15:05:00,29.28,29.35,29.25,29.35,4400.0,29.28,29.35,29.25,29.35,4400.0
2014-03-28 15:10:00,29.33,29.39,29.32,29.35,3800.0,29.33,29.39,29.32,29.35,3800.0
2014-03-28 15:15:00,29.32,29.35,29.26,29.3,2600.0,29.32,29.35,29.26,29.3,2600.0
2014-03-28 15:20:00,29.32,29.32,29.18,29.22,4000.0,29.32,29.32,29.18,29.22,4000.0
2014-03-28 15:25:00,29.23,29.24,29.11,29.13,6200.0,29.23,29.24,29.11,29.13,6200.0
2014-03-28 15:30:00,29.16,29.16,29.1,29.12,3000.0,29.16,29.16,29.1,29.12,3000.0
2014-03-28 15:35:00,29.1,29.14,29.05,29.06,3700.0,29.1,29.14,29.05,29.06,3700.0
2014-03-28 15:40:00,29.04,29.2,29.02,29.13,9500.0,29.04,29.2,29.02,29.13,9500.0
2014-03-28 15:45:00,29.15,29.17,29.03,29.03,3900.0,29.15,29.17,29.03,29.03,3900.0
2014-03-28 15:50:00,29.09,29.21,29.05,29.16,9200.0,29.09,29.21,29.05,29.16,9200.0
2014-03-28 15:55:00,29.19,29.2,29.1,29.15,15200.0,29.19,29.2,29.1,29.15,15200.0
2014-03-31 09:30:00,29.19,29.26,29.15,29.26,3800.0,29.19,29.26,29.15,29.26,3800.0
2014-03-31 09:35:00,29.25,29.28,29.23,29.28,900.0,29.25,29.28,29.23,29.28,900.0
2014-03-31 09:40:00,29.23,29.23,29.23,29.23,200.0,29.23,29.23,29.23,29.23,200.0
2014-03-31 09:45:00,29.24,29.28,29.14,29.2,6600.0,29.24,29.28,29.14,29.2,6600.0
2014-03-31 09:50:00,29.2,29.26,29.2,29.24,3400.0,29.2,29.26,29.2,29.24,3400.0
2014-03-31 09:55:00,29.26,29.27,29.25,29.27,500.0,29.26,29.27,29.25,29.27,500.0
2014-03-31 10:00:00,29.27,29.37,29.27,29.36,5100.0,29.27,29.37,29.27,29.36,5100.0
2014-03-31 10:05:00,29.29,29.36,29.29,29.3,1700.0,29.29,29.36,29.29,29.3,1700.0
2014-03-31 10:10:00,29.32,29.34,29.32,29.34,600.0,29.32,29.34,29.32,29.34,600.0
2014-03-31 10:15:00,29.34,29.34,29.25,29.25,2100.0,29.34,29.34,29.25,29.25,2100.0
2014-03-31 10:20:00,29.25,29.3,29.24,29.25,2500.0,29.25,29.3,29.24,29.25,2500.0
2014-03-31 10:25:00,29.25,29.3,29.24,29.24,1700.0,29.25,29.3,29.24,29.24,1700.0
2014-03-31 10:30:00,29.23,29.27,29.22,29.23,3200.0,29.23,29.27,29.22,29.23,3200.0
2014-03-31 10:35:00,29.26,29.26,29.22,29.22,300.0,29.26,29.26,29.22,29.22,300.0
2014-03-31 10:40:00,29.26,29.28,29.2,29.23,3500.0,29.26,29.28,29.2,29.23,3500.0
2014-03-31 10:45:00,29.26,29.26,29.23,29.25,800.0,29.26,29.26,29.23,29.25,800.0
2014-03-31 10:50:00,29.28,29.28,29.28,29.28,600.0,29.28,29.28,29.28,29.28,600.0
2014-03-31 10:55:00,29.27,29.28,29.26,29.28,800.0,29.27,29.28,29.26,29.28,800.0
2014-03-31 11:00:00,29.29,29.29,29.29,29.29,600.0,29.29,29.29,29.29,29.29,600.0
2014-03-31 11:05:00,29.3,29.34,29.3,29.34,3200.0,29.3,29.34,29.3,29.34,3200.0
2014-03-31 11:10:00,29.28,29.34,29.28,29.34,800.0,29.28,29.34,29.28,29.34,800.0
2014-03-31 11:15:00,29.34,29.35,29.32,29.32,700.0,29.34,29.35,29.32,29.32,700.0
2014-03-31 11:20:00,29.31,29.37,29.31,29.37,2400.0,29.31,29.37,29.31,29.37,2400.0
2014-03-31 11:25:00,29.35,29.39,29.35,29.39,500.0,29.35,29.39,29.35,29.39,500.0
2014-03-31 11:30:00,29.39,29.4,29.39,29.4,200.0,29.39,29.4,29.39,29.4,200.0
2014-03-31 11:35:00,29.36,29.41,29.31,29.37,3500.0,29.36,29.41,29.31,29.37,3500.0
2014-03-31 11:40:00,29.37,29.44,29.37,29.44,1600.0,29.37,29.44,29.37,29.44,1600.0
2014-03-31 11:45:00,29.47,29.57,29.47,29.5,1300.0,29.47,29.57,29.47,29.5,1300.0
2014-03-31 11:50:00,29.48,29.61,29.48,29.53,5800.0,29.48,29.61,29.48,29.53,5800.0
2014-03-31 11:55:00,29.51,29.59,29.51,29.59,1600.0,29.51,29.59,29.51,29.59,1600.0
2014-03-31 12:00:00,29.59,29.73,29.56,29.7,1200.0,29.59,29.73,29.56,29.7,1200.0
2014-03-31 12:05:00,29.71,29.86,29.71,29.82,800.0,29.71,29.86,29.71,29.82,800.0
2014-03-31 12:10:00,29.8,29.86,29.76,29.86,3500.0,29.8,29.86,29.76,29.86,3500.0
2014-03-31 12:15:00,29.85,29.88,29.81,29.84,1200.0,29.85,29.88,29.81,29.84,1200.0
2014-03-31 12:20:00,29.86,29.89,29.8,29.86,2100.0,29.86,29.89,29.8,29.86,2100.0
2014-03-31 12:25:00,29.83,29.85,29.79,29.85,2100.0,29.83,29.85,29.79,29.85,2100.0
2014-03-31 12:30:00,29.88,29.91,29.75,29.76,2900.0,29.88,29.91,29.75,29.76,2900.0
2014-03-31 12:35:00,29.71,29.74,29.5,29.67,6800.0,29.71,29.74,29.5,29.67,6800.0
2014-03-31 12:40:00,29.66,29.76,29.6,29.7,3700.0,29.66,29.76,29.6,29.7,3700.0
2014-03-31 12:45:00,29.75,29.75,29.61,29.67,2500.0,29.75,29.75,29.61,29.67,2500.0
2014-03-31 12:50:00,29.6,29.68,29.6,29.6,1400.0,29.6,29.68,29.6,29.6,1400.0
2014-03-31 12:55:00,29.6,29.68,29.6,29.64,1100.0,29.6,29.68,29.6,29.64,1100.0
2014-03-31 13:00:00,29.6,29.67,29.49,29.5,4800.0,29.6,29.67,29.49,29.5,4800.0
2014-03-31 13:05:00,29.53,29.56,29.5,29.5,1600.0,29.53,29.56,29.5,29.5,1600.0
2014-03-31 13:10:00,29.52,29.54,29.39,29.43,7100.0,29.52,29.54,29.39,29.43,7100.0
2014-03-31 13:15:00,29.49,29.54,29.43,29.44,2500.0,29.49,29.54,29.43,29.44,2500.0
2014-03-31 13:20:00,29.43,29.52,29.37,29.49,2700.0,29.43,29.52,29.37,29.49,2700.0
2014-03-31 13:25:00,29.47,29.53,29.47,29.53,2600.0,29.47,29.53,29.47,29.53,2600.0
2014-03-31 13:30:00,29.55,29.55,29.37,29.45,6900.0,29.55,29.55,29.37,29.45,6900.0
2014-03-31 13:35:00,29.42,29.5,29.37,29.37,3400.0,29.42,29.5,29.37,29.37,3400.0
2014-03-31 13:40:00,29.37,29.55,29.37,29.43,3000.0,29.37,29.55,29.37,29.43,3000.0
2014-03-31 13:45:00,29.45,29.52,29.45,29.48,500.0,29.45,29.52,29.45,29.48,500.0
2014-03-31 13:50:00,29.56,29.56,29.49,29.53,1700.0,29.56,29.56,29.49,29.53,1700.0
2014-03-31 13:55:00,29.52,29.52,29.42,29.52,2500.0,29.52,29.52,29.42,29.52,2500.0
2014-03-31 14:00:00,29.44,29.53,29.39,29.53,1700.0,29.44,29.53,29.39,29.53,1700.0
2014-03-31 14:05:00,29.47,29.51,29.42,29.42,2200.0,29.47,29.51,29.42,29.42,2200.0
2014-03-31 14:10:00,29.37,29.5,29.37,29.43,2100.0,29.37,29.5,29.37,29.43,2100.0
2014-03-31 14:15:00,29.44,29.49,29.37,29.46,3200.0,29.44,29.49,29.37,29.46,3200.0
2014-03-31 14:20:00,29.49,29.5,29.4,29.4,1400.0,29.49,29.5,29.4,29.4,1400.0
2014-03-31 14:25:00,29.37,29.42,29.36,29.37,2400.0,29.37,29.42,29.36,29.37,2400.0
2014-03-31 14:30:00,29.42,29.42,29.35,29.37,3200.0,29.42,29.42,29.35,29.37,3200.0
2014-03-31 14:35:00,29.34,29.45,29.34,29.45,1900.0,29.34,29.45,29.34,29.45,1900.0
2014-03-31 14:40:00,29.49,29.51,29.4,29.4,8800.0,29.49,29.51,29.4,29.4,8800.0
2014-03-31 14:45:00,29.45,29.49,29.45,29.47,3200.0,29.45,29.49,29.45,29.47,3200.0
2014-03-31 14:50:00,29.48,29.52,29.46,29.52,1900.0,29.48,29.52,29.46,29.52,1900.0
2014-03-31 14:55:00,29.53,29.58,29.53,29.56,500.0,29.53,29.58,29.53,29.56,500.0
2014-03-31 15:00:00,29.57,29.65,29.57,29.65,1000.0,29.57,29.65,29.57,29.65,1000.0
2014-03-31 15:05:00,29.62,29.76,29.62,29.76,1200.0,29.62,29.76,29.62,29.76,1200.0
2014-03-31 15:10:00,29.74,29.79,29.72,29.79,700.0,29.74,29.79,29.72,29.79,700.0
2014-03-31 15:15:00,29.81,29.81,29.76,29.8,3100.0,29.81,29.81,29.76,29.8,3100.0
2014-03-31 15:20:00,29.81,29.81,29.56,29.66,4200.0,29.81,29.81,29.56,29.66,4200.0
2014-03-31 15:25:00,29.65,29.65,29.53,29.56,2400.0,29.65,29.65,29.53,29.56,2400.0
2014-03-31 15:30:00,29.57,29.57,29.48,29.49,1900.0,29.57,29.57,29.48,29.49,1900.0
2014-03-31 15:35:00,29.5,29.55,29.49,29.53,3900.0,29.5,29.55,29.49,29.53,3900.0
2014-03-31 15:40:00,29.51,29.51,29.29,29.34,7700.0,29.51,29.51,29.29,29.34,7700.0
2014-03-31 15:45:00,29.39,29.48,29.36,29.36,5400.0,29.39,29.48,29.36,29.36,5400.0
2014-03-31 15:50:00,29.35,29.5,29.35,29.48,5500.0,29.35,29.5,29.35,29.48,5500.0
2014-03-31 15:55:00,29.48,29.55,29.43,29.54,15500.0,29.48,29.55,29.43,29.54,15500.0
2014-04-01 09:30:00,29.48,29.67,29.48,29.67,1400.0,29.48,29.67,29.48,29.67,1400.0
2014-04-01 09:35:00,29.54,29.54,29.54,29.54,200.0,29.54,29.54,29.54,29.54,200.0
2014-04-01 09:40:00,29.54,29.54,29.54,29.54,0.0,29.54,29.54,29.54,29.54,0.0
2014-04-01 09:45:00,29.62,29.62,29.6,29.62,300.0,29.62,29.62,29.6,29.62,300.0
2014-04-01 09:50:00,29.67,29.75,29.67,29.7,1800.0,29.67,29.75,29.67,29.7,1800.0
2014-04-01 09:55:00,29.77,29.77,29.77,29.77,100.0,29.77,29.77,29.77,29.77,100.0
2014-04-01 10:00:00,29.77,30.02,29.77,29.84,2600.0,29.77,30.02,29.77,29.84,2600.0
2014-04-01 10:05:00,29.86,30.0,29.84,30.0,1200.0,29.86,30.0,29.84,30.0,1200.0
2014-04-01 10:10:00,29.85,29.93,29.84,29.93,1700.0,29.85,29.93,29.84,29.93,1700.0
2014-04-01 10:15:00,29.93,29.93,29.89,29.89,200.0,29.93,29.93,29.89,29.89,200.0
2014-04-01 10:20:00,30.0,30.0,29.98,29.98,300.0,30.0,30.0,29.98,29.98,300.0
2014-04-01 10:25:00,30.01,30.01,30.0,30.01,600.0,30.01,30.01,30.0,30.01,600.0
2014-04-01 10:30:00,30.01,30.07,30.0,30.0,4800.0,30.01,30.07,30.0,30.0,4800.0
2014-04-01 10:35:00,30.02,30.07,30.02,30.07,300.0,30.02,30.07,30.02,30.07,300.0
2014-04-01 10:40:00,30.08,30.08,30.0,30.07,2800.0,30.08,30.08,30.0,30.07,2800.0
2014-04-01 10:45:00,30.0,30.07,30.0,30.0,300.0,30.0,30.07,30.0,30.0,300.0
2014-04-01 10:50:00,30.05,30.05,29.94,29.95,900.0,30.05,30.05,29.94,29.95,900.0
2014-04-01 10:55:00,29.88,29.99,29.88,29.99,300.0,29.88,29.99,29.88,29.99,300.0
2014-04-01 11:00:00,29.99,29.99,29.99,29.99,0.0,29.99,29.99,29.99,29.99,0.0
2014-04-01 11:05:00,29.96,29.96,29.92,29.92,300.0,29.96,29.96,29.92,29.92,300.0
2014-04-01 11:10:00,29.96,29.96,29.96,29.96,300.0,29.96,29.96,29.96,29.96,300.0
2014-04-01 11:15:00,29.87,29.87,29.87,29.87,100.0,29.87,29.87,29.87,29.87,100.0
2014-04-01 11:20:00,29.92,29.96,29.92,29.94,500.0,29.92,29.96,29.92,29.94,500.0
2014-04-01 11:25:00,29.87,29.96,29.87,29.89,500.0,29.87,29.96,29.87,29.89,500.0
2014-04-01 11:30:00,29.96,29.96,29.84,29.84,500.0,29.96,29.96,29.84,29.84,500.0
2014-04-01 11:35:00,29.84,29.88,29.76,29.76,1500.0,29.84,29.88,29.76,29.76,1500.0
2014-04-01 11:40:00,29.72,29.77,29.69,29.69,300.0,29.72,29.77,29.69,29.69,300.0
2014-04-01 11:45:00,29.75,29.78,29.51,29.64,5400.0,29.75,29.78,29.51,29.64,5400.0
2014-04-01 11:50:00,29.64,29.64,29.55,29.55,1100.0,29.64,29.64,29.55,29.55,1100.0
2014-04-01 11:55:00,29.6,29.6,29.5,29.5,200.0,29.6,29.6,29.5,29.5,200.0
2014-04-01 12:00:00,29.51,29.51,29.51,29.51,400.0,29.51,29.51,29.51,29.51,400.0
2014-04-01 12:05:00,29.59,29.59,29.51,29.51,400.0,29.59,29.59,29.51,29.51,400.0
2014-04-01 12:10:00,29.54,29.54,29.54,29.54,100.0,29.54,29.54,29.54,29.54,100.0
2014-04-01 12:15:00,29.59,29.79,29.55,29.79,1400.0,29.59,29.79,29.55,29.79,1400.0
2014-04-01 12:20:00,29.65,29.69,29.64,29.64,500.0,29.65,29.69,29.64,29.64,500.0
2014-04-01 12:25:00,29.59,29.72,29.59,29.72,200.0,29.59,29.72,29.59,29.72,200.0
2014-04-01 12:30:00,29.71,29.74,29.71,29.72,500.0,29.71,29.74,29.71,29.72,500.0
2014-04-01 12:35:00,29.68,29.74,29.68,29.74,900.0,29.68,29.74,29.68,29.74,900.0
2014-04-01 12:40:00,29.72,29.82,29.72,29.82,6100.0,29.72,29.82,29.72,29.82,6100.0
2014-04-01 12:45:00,29.72,29.83,29.72,29.83,8100.0,29.72,29.83,29.72,29.83,8100.0
2014-04-01 12:50:00,29.81,29.81,29.78,29.78,600.0,29.81,29.81,29.78,29.78,600.0
2014-04-01 12:55:00,29.73,29.81,29.68,29.81,1300.0,29.73,29.81,29.68,29.81,1300.0
2014-04-01 13:00:00,29.8,29.8,29.8,29.8,300.0,29.8,29.8,29.8,29.8,300.0
2014-04-01 13:05:00,29.76,29.8,29.7,29.8,400.0,29.76,29.8,29.7,29.8,400.0
2014-04-01 13:10:00,29.71,29.78,29.68,29.78,300.0,29.71,29.78,29.68,29.78,300.0
2014-04-01 13:15:00,29.73,29.84,29.73,29.84,600.0,29.73,29.84,29.73,29.84,600.0
2014-04-01 13:20:00,29.84,29.84,29.72,29.81,2500.0,29.84,29.84,29.72,29.81,2500.0
2014-04-01 13:25:00,29.81,29.81,29.81,29.81,0.0,29.81,29.81,29.81,29.81,0.0
2014-04-01 13:30:00,29.81,29.81,29.81,29.81,0.0,29.81,29.81,29.81,29.81,0.0
2014-04-01 13:35:00,29.85,29.87,29.8,29.85,1300.0,29.85,29.87,29.8,29.85,1300.0
2014-04-01 13:40:00,29.9,29.97,29.87,29.97,800.0,29.9,29.97,29.87,29.97,800.0
2014-04-01 13:45:00,29.98,30.02,29.98,30.0,500.0,29.98,30.02,29.98,30.0,500.0
2014-04-01 13:50:00,30.02,30.02,30.02,30.02,100.0,30.02,30.02,30.02,30.02,100.0
2014-04-01 13:55:00,30.03,30.04,30.03,30.03,800.0,30.03,30.04,30.03,30.03,800.0
2014-04-01 14:00:00,30.04,30.04,29.95,29.95,300.0,30.04,30.04,29.95,29.95,300.0
2014-04-01 14:05:00,29.95,29.95,29.95,29.95,0.0,29.95,29.95,29.95,29.95,0.0
2014-04-01 14:10:00,30.04,30.04,30.0,30.04,300.0,30.04,30.04,30.0,30.04,300.0
2014-04-01 14:15:00,30.0,30.06,30.0,30.0,2200.0,30.0,30.06,30.0,30.0,2200.0
2014-04-01 14:20:00,30.04,30.06,30.0,30.05,3600.0,30.04,30.06,30.0,30.05,3600.0
2014-04-01 14:25:00,30.06,30.07,30.0,30.06,3300.0,30.06,30.07,30.0,30.06,3300.0
2014-04-01 14:30:00,30.03,30.05,30.0,30.0,400.0,30.03,30.05,30.0,30.0,400.0
2014-04-01 14:35:00,30.01,30.04,29.98,30.0,3700.0,30.01,30.04,29.98,30.0,3700.0
2014-04-01 14:40:00,29.99,30.08,29.99,29.99,2400.0,29.99,30.08,29.99,29.99,2400.0
2014-04-01 14:45:00,30.07,30.07,29.96,30.02,3300.0,30.07,30.07,29.96,30.02,3300.0
2014-04-01 14:50:00,29.94,30.04,29.94,30.0,1100.0,29.94,30.04,29.94,30.0,1100.0
2014-04-01 14:55:00,30.0,30.06,29.98,30.0,1800.0,30.0,30.06,29.98,30.0,1800.0
2014-04-01 15:00:00,30.08,30.12,30.06,30.12,2900.0,30.08,30.12,30.06,30.12,2900.0
2014-04-01 15:05:00,30.12,30.12,30.05,30.05,900.0,30.12,30.12,30.05,30.05,900.0
2014-04-01 15:10:00,30.11,30.14,30.01,30.02,3700.0,30.11,30.14,30.01,30.02,3700.0
2014-04-01 15:15:00,30.01,30.09,29.98,29.98,600.0,30.01,30.09,29.98,29.98,600.0
2014-04-01 15:20:00,30.05,30.11,30.02,30.11,1500.0,30.05,30.11,30.02,30.11,1500.0
2014-04-01 15:25:00,30.12,30.12,30.03,30.08,3800.0,30.12,30.12,30.03,30.08,3800.0
2014-04-01 15:30:00,29.99,30.08,29.99,30.08,1000.0,29.99,30.08,29.99,30.08,1000.0
2014-04-01 15:35:00,30.01,30.12,30.01,30.04,1500.0,30.01,30.12,30.01,30.04,1500.0
2014-04-01 15:40:00,30.05,30.08,29.94,29.94,5300.0,30.05,30.08,29.94,29.94,5300.0
2014-04-01 15:45:00,30.02,30.05,29.93,30.0,7600.0,30.02,30.05,29.93,30.0,7600.0
2014-04-01 15:50:00,30.0,30.02,29.88,29.97,9000.0,30.0,30.02,29.88,29.97,9000.0
2014-04-01 15:55:00,29.96,30.02,29.87,30.0,12700.0,29.96,30.02,29.87,30.0,12700.0
2014-04-02 09:45:00,29.98,30.0,29.98,29.99,1400.0,29.98,30.0,29.98,29.99,1400.0
2014-04-02 09:50:00,29.94,29.94,29.86,29.89,1100.0,29.94,29.94,29.86,29.89,1100.0
2014-04-02 09:55:00,29.98,29.99,29.86,29.88,800.0,29.98,29.99,29.86,29.88,800.0
2014-04-02 10:00:00,29.87,29.87,29.86,29.86,200.0,29.87,29.87,29.86,29.86,200.0
2014-04-02 10:05:00,29.98,30.15,29.98,30.15,3100.0,29.98,30.15,29.98,30.15,3100.0
2014-04-02 10:10:00,30.15,30.24,30.15,30.16,1500.0,30.15,30.24,30.15,30.16,1500.0
2014-04-02 10:15:00,30.15,30.16,30.15,30.15,300.0,30.15,30.16,30.15,30.15,300.0
2014-04-02 10:20:00,30.05,30.21,30.05,30.21,1300.0,30.05,30.21,30.05,30.21,1300.0
2014-04-02 10:25:00,30.28,30.33,30.16,30.33,1200.0,30.28,30.33,30.16,30.33,1200.0
2014-04-02 10:30:00,30.45,30.45,30.16,30.22,1400.0,30.45,30.45,30.16,30.22,1400.0
2014-04-02 10:35:00,30.23,30.24,30.21,30.24,400.0,30.23,30.24,30.21,30.24,400.0
2014-04-02 10:40:00,30.24,30.24,30.24,30.24,100.0,30.24,30.24,30.24,30.24,100.0
2014-04-02 10:45:00,30.21,30.25,30.21,30.21,500.0,30.21,30.25,30.21,30.21,500.0
2014-04-02 10:50:00,30.21,30.21,30.21,30.21,0.0,30.21,30.21,30.21,30.21,0.0
2014-04-02 10:55:00,30.21,30.21,30.21,30.21,0.0,30.21,30.21,30.21,30.21,0.0
2014-04-02 11:00:00,30.21,30.21,30.21,30.21,0.0,30.21,30.21,30.21,30.21,0.0
2014-04-02 11:05:00,30.13,30.13,30.13,30.13,100.0,30.13,30.13,30.13,30.13,100.0
2014-04-02 11:10:00,30.14,30.14,30.08,30.08,10100.0,30.14,30.14,30.08,30.08,10100.0
2014-04-02 11:15:00,30.06,30.18,30.06,30.18,700.0,30.06,30.18,30.06,30.18,700.0
2014-04-02 11:20:00,30.23,30.24,30.13,30.13,300.0,30.23,30.24,30.13,30.13,300.0
2014-04-02 11:25:00,30.23,30.25,30.23,30.24,1500.0,30.23,30.25,30.23,30.24,1500.0
2014-04-02 11:30:00,30.14,30.24,30.14,30.23,500.0,30.14,30.24,30.14,30.23,500.0
2014-04-02 11:35:00,30.12,30.22,30.12,30.22,500.0,30.12,30.22,30.12,30.22,500.0
2014-04-02 11:40:00,30.14,30.14,30.14,30.14,100.0,30.14,30.14,30.14,30.14,100.0
2014-04-02 11:45:00,30.11,30.12,30.11,30.12,300.0,30.11,30.12,30.11,30.12,300.0
2014-04-02 11:50:00,30.14,30.23,30.12,30.21,500.0,30.14,30.23,30.12,30.21,500.0
2014-04-02 11:55:00,30.22,30.62,30.22,30.45,8400.0,30.22,30.62,30.22,30.45,8400.0
2014-04-02 12:00:00,30.49,30.69,30.49,30.66,1500.0,30.49,30.69,30.49,30.66,1500.0
2014-04-02 12:05:00,30.71,30.78,30.66,30.76,2200.0,30.71,30.78,30.66,30.76,2200.0
2014-04-02 12:10:00,30.79,30.83,30.79,30.83,200.0,30.79,30.83,30.79,30.83,200.0
2014-04-02 12:15:00,30.74,30.74,30.69,30.69,400.0,30.74,30.74,30.69,30.69,400.0
2014-04-02 12:20:00,30.69,30.69,30.56,30.59,1400.0,30.69,30.69,30.56,30.59,1400.0
2014-04-02 12:25:00,30.58,30.58,30.49,30.49,200.0,30.58,30.58,30.49,30.49,200.0
2014-04-02 12:30:00,30.47,30.47,30.47,30.47,100.0,30.47,30.47,30.47,30.47,100.0
2014-04-02 12:35:00,30.48,30.63,30.48,30.53,400.0,30.48,30.63,30.48,30.53,400.0
2014-04-02 12:40:00,30.55,30.55,30.55,30.55,200.0,30.55,30.55,30.55,30.55,200.0
2014-04-02 12:45:00,30.56,30.56,30.56,30.56,100.0,30.56,30.56,30.56,30.56,100.0
2014-04-02 12:50:00,30.64,30.75,30.59,30.75,700.0,30.64,30.75,30.59,30.75,700.0
2014-04-02 12:55:00,30.67,30.74,30.67,30.72,600.0,30.67,30.74,30.67,30.72,600.0
2014-04-02 13:00:00,30.65,30.68,30.49,30.49,300.0,30.65,30.68,30.49,30.49,300.0
2014-04-02 13:05:00,30.47,30.59,30.47,30.54,500.0,30.47,30.59,30.47,30.54,500.0
2014-04-02 13:10:00,30.57,30.63,30.52,30.54,500.0,30.57,30.63,30.52,30.54,500.0
2014-04-02 13:15:00,30.59,30.68,30.59,30.68,400.0,30.59,30.68,30.59,30.68,400.0
2014-04-02 13:20:00,30.64,30.65,30.64,30.65,300.0,30.64,30.65,30.64,30.65,300.0
2014-04-02 13:25:00,30.66,30.81,30.55,30.71,1800.0,30.66,30.81,30.55,30.71,1800.0
2014-04-02 13:30:00,30.76,30.77,30.68,30.68,600.0,30.76,30.77,30.68,30.68,600.0
2014-04-02 13:35:00,30.68,30.68,30.68,30.68,0.0,30.68,30.68,30.68,30.68,0.0
2014-04-02 13:40:00,30.68,30.68,30.68,30.68,0.0,30.68,30.68,30.68,30.68,0.0
2014-04-02 13:45:00,30.78,30.8,30.64,30.8,1500.0,30.78,30.8,30.64,30.8,1500.0
2014-04-02 13:50:00,30.8,30.8,30.8,30.8,0.0,30.8,30.8,30.8,30.8,0.0
2014-04-02 13:55:00,30.7,30.79,30.58,30.63,13300.0,30.7,30.79,30.58,30.63,13300.0
2014-04-02 14:00:00,30.64,30.73,30.64,30.65,4100.0,30.64,30.73,30.64,30.65,4100.0
2014-04-02 14:05:00,30.72,30.72,30.5,30.51,2700.0,30.72,30.72,30.5,30.51,2700.0
2014-04-02 14:10:00,30.43,30.45,30.34,30.34,1400.0,30.43,30.45,30.34,30.34,1400.0
2014-04-02 14:15:00,30.55,30.59,30.55,30.59,200.0,30.55,30.59,30.55,30.59,200.0
2014-04-02 14:20:00,30.6,30.6,30.55,30.56,300.0,30.6,30.6,30.55,30.56,300.0
2014-04-02 14:25:00,30.6,30.6,30.39,30.39,900.0,30.6,30.6,30.39,30.39,900.0
2014-04-02 14:30:00,30.44,30.44,30.44,30.44,300.0,30.44,30.44,30.44,30.44,300.0
2014-04-02 14:35:00,30.53,30.55,30.53,30.55,200.0,30.53,30.55,30.53,30.55,200.0
2014-04-02 14:40:00,30.54,30.54,30.46,30.5,500.0,30.54,30.54,30.46,30.5,500.0
2014-04-02 14:45:00,30.5,30.5,30.5,30.5,0.0,30.5,30.5,30.5,30.5,0.0
2014-04-02 14:50:00,30.59,30.59,30.52,30.52,500.0,30.59,30.59,30.52,30.52,500.0
2014-04-02 14:55:00,30.57,30.62,30.52,30.52,2800.0,30.57,30.62,30.52,30.52,2800.0
2014-04-02 15:00:00,30.57,30.59,30.52,30.52,2200.0,30.57,30.59,30.52,30.52,2200.0
2014-04-02 15:05:00,30.55,30.56,30.52,30.52,800.0,30.55,30.56,30.52,30.52,800.0
2014-04-02 15:10:00,30.56,30.56,30.52,30.52,800.0,30.56,30.56,30.52,30.52,800.0
2014-04-02 15:15:00,30.56,30.57,30.53,30.57,900.0,30.56,30.57,30.53,30.57,900.0
2014-04-02 15:20:00,30.52,30.57,30.48,30.52,4700.0,30.52,30.57,30.48,30.52,4700.0
2014-04-02 15:25:00,30.5,30.51,30.46,30.46,6800.0,30.5,30.51,30.46,30.46,6800.0
2014-04-02 15:30:00,30.46,30.46,30.43,30.43,600.0,30.46,30.46,30.43,30.43,600.0
2014-04-02 15:35:00,30.41,30.48,30.41,30.43,2300.0,30.41,30.48,30.41,30.43,2300.0
2014-04-02 15:40:00,30.47,30.48,30.45,30.46,2500.0,30.47,30.48,30.45,30.46,2500.0
2014-04-02 15:45:00,30.44,30.47,30.41,30.47,2100.0,30.44,30.47,30.41,30.47,2100.0
2014-04-02 15:50:00,30.46,30.55,30.41,30.44,17600.0,30.46,30.55,30.41,30.44,17600.0
2014-04-02 15:55:00,30.43,30.49,30.32,30.39,6600.0,30.43,30.49,30.32,30.39,6600.0
2014-04-03 09:30:00,30.56,30.56,30.28,30.28,1800.0,30.56,30.56,30.28,30.28,1800.0
2014-04-03 09:35:00,30.28,30.28,30.28,30.28,0.0,30.28,30.28,30.28,30.28,0.0
2014-04-03 09:40:00,30.25,30.62,30.25,30.62,300.0,30.25,30.62,30.25,30.62,300.0
2014-04-03 09:45:00,30.62,30.62,30.62,30.62,0.0,30.62,30.62,30.62,30.62,0.0
2014-04-03 09:50:00,30.54,30.55,30.54,30.55,400.0,30.54,30.55,30.54,30.55,400.0
2014-04-03 09:55:00,30.55,30.65,30.53,30.53,1300.0,30.55,30.65,30.53,30.53,1300.0
2014-04-03 10:00:00,30.51,30.55,30.4,30.45,3600.0,30.51,30.55,30.4,30.45,3600.0
2014-04-03 10:05:00,30.54,30.67,30.48,30.62,14400.0,30.54,30.67,30.48,30.62,14400.0
2014-04-03 10:10:00,30.65,30.67,30.38,30.44,4100.0,30.65,30.67,30.38,30.44,4100.0
2014-04-03 10:15:00,30.49,30.57,30.44,30.48,2700.0,30.49,30.57,30.44,30.48,2700.0
2014-04-03 10:20:00,30.51,30.79,30.51,30.78,2000.0,30.51,30.79,30.51,30.78,2000.0
2014-04-03 10:25:00,30.72,30.78,30.67,30.69,2100.0,30.72,30.78,30.67,30.69,2100.0
2014-04-03 10:30:00,30.67,30.72,30.5,30.64,2000.0,30.67,30.72,30.5,30.64,2000.0
2014-04-03 10:35:00,30.63,30.7,30.63,30.69,600.0,30.63,30.7,30.63,30.69,600.0
2014-04-03 10:40:00,30.69,30.7,30.68,30.68,1000.0,30.69,30.7,30.68,30.68,1000.0
2014-04-03 10:45:00,30.68,30.77,30.66,30.67,1900.0,30.68,30.77,30.66,30.67,1900.0
2014-04-03 10:50:00,30.71,30.73,30.51,30.58,2300.0,30.71,30.73,30.51,30.58,2300.0
2014-04-03 10:55:00,30.58,30.7,30.56,30.61,3400.0,30.58,30.7,30.56,30.61,3400.0
2014-04-03 11:00:00,30.56,30.63,30.54,30.54,1000.0,30.56,30.63,30.54,30.54,1000.0
2014-04-03 11:05:00,30.45,30.45,30.45,30.45,100.0,30.45,30.45,30.45,30.45,100.0
2014-04-03 11:10:00,30.46,30.58,30.46,30.51,400.0,30.46,30.58,30.46,30.51,400.0
2014-04-03 11:15:00,30.5,30.59,30.46,30.59,700.0,30.5,30.59,30.46,30.59,700.0
2014-04-03 11:20:00,30.5,30.5,30.5,30.5,100.0,30.5,30.5,30.5,30.5,100.0
2014-04-03 11:25:00,30.5,30.5,30.5,30.5,0.0,30.5,30.5,30.5,30.5,0.0
2014-04-03 11:30:00,30.54,30.54,30.45,30.45,1200.0,30.54,30.54,30.45,30.45,1200.0
2014-04-03 11:35:00,30.52,30.55,30.46,30.52,1200.0,30.52,30.55,30.46,30.52,1200.0
2014-04-03 11:40:00,30.47,30.48,30.43,30.43,300.0,30.47,30.48,30.43,30.43,300.0
2014-04-03 11:45:00,30.43,30.43,30.43,30.43,0.0,30.43,30.43,30.43,30.43,0.0
2014-04-03 11:50:00,30.42,30.46,30.38,30.38,600.0,30.42,30.46,30.38,30.38,600.0
2014-04-03 11:55:00,30.46,30.46,30.33,30.37,2200.0,30.46,30.46,30.33,30.37,2200.0
2014-04-03 12:00:00,30.37,30.37,30.33,30.34,1400.0,30.37,30.37,30.33,30.34,1400.0
2014-04-03 12:05:00,30.37,30.37,30.37,30.37,100.0,30.37,30.37,30.37,30.37,100.0
2014-04-03 12:10:00,30.38,30.41,30.35,30.41,1100.0,30.38,30.41,30.35,30.41,1100.0
2014-04-03 12:15:00,30.41,30.41,30.41,30.41,0.0,30.41,30.41,30.41,30.41,0.0
2014-04-03 12:20:00,30.38,30.38,30.37,30.37,600.0,30.38,30.38,30.37,30.37,600.0
2014-04-03 12:25:00,30.37,30.44,30.36,30.44,1300.0,30.37,30.44,30.36,30.44,1300.0
2014-04-03 12:30:00,30.4,30.41,30.39,30.41,500.0,30.4,30.41,30.39,30.41,500.0
2014-04-03 12:35:00,30.34,30.37,30.33,30.37,400.0,30.34,30.37,30.33,30.37,400.0
2014-04-03 12:40:00,30.37,30.37,30.36,30.36,300.0,30.37,30.37,30.36,30.36,300.0
2014-04-03 12:45:00,30.36,30.36,30.36,30.36,0.0,30.36,30.36,30.36,30.36,0.0
2014-04-03 12:50:00,30.36,30.36,30.36,30.36,0.0,30.36,30.36,30.36,30.36,0.0
2014-04-03 12:55:00,30.3,30.37,30.29,30.37,800.0,30.3,30.37,30.29,30.37,800.0
2014-04-03 13:00:00,30.3,30.3,30.29,30.29,300.0,30.3,30.3,30.29,30.29,300.0
2014-04-03 13:05:00,30.34,30.34,30.25,30.26,1600.0,30.34,30.34,30.25,30.26,1600.0
2014-04-03 13:10:00,30.34,30.36,30.34,30.36,700.0,30.34,30.36,30.34,30.36,700.0
2014-04-03 13:15:00,30.36,30.36,30.36,30.36,0.0,30.36,30.36,30.36,30.36,0.0
2014-04-03 13:20:00,30.36,30.36,30.36,30.36,0.0,30.36,30.36,30.36,30.36,0.0
2014-04-03 13:25:00,30.36,30.4,30.34,30.37,1600.0,30.36,30.4,30.34,30.37,1600.0
2014-04-03 13:30:00,30.34,30.42,30.34,30.34,400.0,30.34,30.42,30.34,30.34,400.0
2014-04-03 13:35:00,30.35,30.45,30.32,30.45,3900.0,30.35,30.45,30.32,30.45,3900.0
2014-04-03 13:40:00,30.36,30.45,30.36,30.41,1200.0,30.36,30.45,30.36,30.41,1200.0
2014-04-03 13:45:00,30.44,30.44,30.33,30.41,1100.0,30.44,30.44,30.33,30.41,1100.0
2014-04-03 13:50:00,30.39,30.4,30.35,30.35,1000.0,30.39,30.4,30.35,30.35,1000.0
2014-04-03 13:55:00,30.35,30.39,30.31,30.31,900.0,30.35,30.39,30.31,30.31,900.0
2014-04-03 14:00:00,30.3,30.36,30.17,30.17,1500.0,30.3,30.36,30.17,30.17,1500.0
2014-04-03 14:05:00,30.23,30.25,30.23,30.25,600.0,30.23,30.25,30.23,30.25,600.0
2014-04-03 14:10:00,30.27,30.27,30.18,30.21,6700.0,30.27,30.27,30.18,30.21,6700.0
2014-04-03 14:15:00,30.23,30.28,30.19,30.28,400.0,30.23,30.28,30.19,30.28,400.0
2014-04-03 14:20:00,30.29,30.29,30.29,30.29,100.0,30.29,30.29,30.29,30.29,100.0
2014-04-03 14:25:00,30.3,30.3,30.3,30.3,100.0,30.3,30.3,30.3,30.3,100.0
2014-04-03 14:30:00,30.3,30.36,30.3,30.36,2300.0,30.3,30.36,30.3,30.36,2300.0
2014-04-03 14:35:00,30.31,30.39,30.31,30.33,2500.0,30.31,30.39,30.31,30.33,2500.0
2014-04-03 14:40:00,30.35,30.36,30.23,30.35,7800.0,30.35,30.36,30.23,30.35,7800.0
2014-04-03 14:45:00,30.35,30.35,30.35,30.35,0.0,30.35,30.35,30.35,30.35,0.0
2014-04-03 14:50:00,30.4,30.4,30.34,30.34,200.0,30.4,30.4,30.34,30.34,200.0
2014-04-03 14:55:00,30.33,30.47,30.33,30.47,4400.0,30.33,30.47,30.33,30.47,4400.0
2014-04-03 15:00:00,30.49,30.49,30.4,30.4,1000.0,30.49,30.49,30.4,30.4,1000.0
2014-04-03 15:05:00,30.4,30.42,30.29,30.29,1600.0,30.4,30.42,30.29,30.29,1600.0
2014-04-03 15:10:00,30.36,30.37,30.23,30.27,3100.0,30.36,30.37,30.23,30.27,3100.0
2014-04-03 15:15:00,30.23,30.3,30.23,30.24,1500.0,30.23,30.3,30.23,30.24,1500.0
2014-04-03 15:20:00,30.28,30.28,30.23,30.27,1100.0,30.28,30.28,30.23,30.27,1100.0
2014-04-03 15:25:00,30.28,30.32,30.25,30.31,2500.0,30.28,30.32,30.25,30.31,2500.0
2014-04-03 15:30:00,30.27,30.27,30.26,30.26,200.0,30.27,30.27,30.26,30.26,200.0
2014-04-03 15:35:00,30.3,30.3,30.3,30.3,500.0,30.3,30.3,30.3,30.3,500.0
2014-04-03 15:40:00,30.24,30.37,30.24,30.36,2400.0,30.24,30.37,30.24,30.36,2400.0
2014-04-03 15:45:00,30.36,30.36,30.28,30.28,1200.0,30.36,30.36,30.28,30.28,1200.0
2014-04-03 15:50:00,30.27,30.32,30.21,30.24,10100.0,30.27,30.32,30.21,30.24,10100.0
2014-04-03 15:55:00,30.23,30.3,30.23,30.28,4300.0,30.23,30.3,30.23,30.28,4300.0
2014-04-04 09:30:00,30.5,30.5,30.5,30.5,600.0,30.5,30.5,30.5,30.5,600.0
2014-04-04 09:35:00,30.57,30.6,30.4,30.52,4000.0,30.57,30.6,30.4,30.52,4000.0
2014-04-04 09:40:00,30.53,30.6,30.5,30.52,1200.0,30.53,30.6,30.5,30.52,1200.0
2014-04-04 09:45:00,30.56,30.57,30.5,30.5,5200.0,30.56,30.57,30.5,30.5,5200.0
2014-04-04 09:50:00,30.46,30.51,30.32,30.38,8500.0,30.46,30.51,30.32,30.38,8500.0
2014-04-04 09:55:00,30.43,30.5,30.39,30.43,11300.0,30.43,30.5,30.39,30.43,11300.0
2014-04-04 10:00:00,30.43,30.52,30.39,30.5,2300.0,30.43,30.52,30.39,30.5,2300.0
2014-04-04 10:05:00,30.53,30.55,30.5,30.55,400.0,30.53,30.55,30.5,30.55,400.0
2014-04-04 10:10:00,30.55,30.55,30.53,30.54,900.0,30.55,30.55,30.53,30.54,900.0
2014-04-04 10:15:00,30.45,30.49,30.34,30.45,6700.0,30.45,30.49,30.34,30.45,6700.0
2014-04-04 10:20:00,30.43,30.55,30.41,30.47,5600.0,30.43,30.55,30.41,30.47,5600.0
2014-04-04 10:25:00,30.47,30.58,30.47,30.55,2600.0,30.47,30.58,30.47,30.55,2600.0
2014-04-04 10:30:00,30.75,30.8,30.75,30.78,4000.0,30.75,30.8,30.75,30.78,4000.0
2014-04-04 10:35:00,30.79,30.8,30.79,30.8,400.0,30.79,30.8,30.79,30.8,400.0
2014-04-04 10:40:00,30.78,30.78,30.71,30.71,1300.0,30.78,30.78,30.71,30.71,1300.0
2014-04-04 10:45:00,30.68,30.68,30.68,30.68,100.0,30.68,30.68,30.68,30.68,100.0
2014-04-04 10:50:00,30.76,30.78,30.71,30.72,4500.0,30.76,30.78,30.71,30.72,4500.0
2014-04-04 10:55:00,30.71,30.71,30.71,30.71,100.0,30.71,30.71,30.71,30.71,100.0
2014-04-04 11:00:00,30.67,30.71,30.67,30.71,500.0,30.67,30.71,30.67,30.71,500.0
2014-04-04 11:05:00,30.62,30.65,30.44,30.44,1400.0,30.62,30.65,30.44,30.44,1400.0
2014-04-04 11:10:00,30.4,30.43,30.4,30.43,600.0,30.4,30.43,30.4,30.43,600.0
2014-04-04 11:15:00,30.45,30.45,30.38,30.43,1900.0,30.45,30.45,30.38,30.43,1900.0
2014-04-04 11:20:00,30.44,30.59,30.44,30.59,1200.0,30.44,30.59,30.44,30.59,1200.0
2014-04-04 11:25:00,30.54,30.56,30.53,30.56,1000.0,30.54,30.56,30.53,30.56,1000.0
2014-04-04 11:30:00,30.58,30.58,30.58,30.58,100.0,30.58,30.58,30.58,30.58,100.0
2014-04-04 11:35:00,30.55,30.55,30.49,30.54,1600.0,30.55,30.55,30.49,30.54,1600.0
2014-04-04 11:40:00,30.52,30.52,30.46,30.46,900.0,30.52,30.52,30.46,30.46,900.0
2014-04-04 11:45:00,30.4,30.47,30.23,30.23,3000.0,30.4,30.47,30.23,30.23,3000.0
2014-04-04 11:50:00,30.24,30.24,30.24,30.24,100.0,30.24,30.24,30.24,30.24,100.0
2014-04-04 11:55:00,30.23,30.23,30.19,30.2,1200.0,30.23,30.23,30.19,30.2,1200.0
2014-04-04 12:00:00,30.14,30.14,30.0,30.04,1400.0,30.14,30.14,30.0,30.04,1400.0
2014-04-04 12:05:00,30.05,30.05,29.89,29.9,1300.0,30.05,30.05,29.89,29.9,1300.0
2014-04-04 12:10:00,29.95,29.99,29.91,29.97,1500.0,29.95,29.99,29.91,29.97,1500.0
2014-04-04 12:15:00,29.95,30.03,29.95,30.03,1500.0,29.95,30.03,29.95,30.03,1500.0
2014-04-04 12:20:00,30.08,30.16,30.05,30.09,20300.0,30.08,30.16,30.05,30.09,20300.0
2014-04-04 12:25:00,30.12,30.17,30.05,30.08,1800.0,30.12,30.17,30.05,30.08,1800.0
2014-04-04 12:30:00,30.03,30.12,30.03,30.12,1200.0,30.03,30.12,30.03,30.12,1200.0
2014-04-04 12:35:00,30.08,30.1,29.98,30.0,6000.0,30.08,30.1,29.98,30.0,6000.0
2014-04-04 12:40:00,30.05,30.08,30.05,30.05,1700.0,30.05,30.08,30.05,30.05,1700.0
2014-04-04 12:45:00,30.05,30.18,30.05,30.18,700.0,30.05,30.18,30.05,30.18,700.0
2014-04-04 12:50:00,30.09,30.17,30.09,30.11,6400.0,30.09,30.17,30.09,30.11,6400.0
2014-04-04 12:55:00,30.08,30.08,30.0,30.04,1200.0,30.08,30.08,30.0,30.04,1200.0
2014-04-04 13:00:00,30.02,30.08,29.95,30.08,2400.0,30.02,30.08,29.95,30.08,2400.0
2014-04-04 13:05:00,30.1,30.15,30.09,30.14,1200.0,30.1,30.15,30.09,30.14,1200.0
2014-04-04 13:10:00,30.14,30.21,30.08,30.09,6300.0,30.14,30.21,30.08,30.09,6300.0
2014-04-04 13:15:00,30.1,30.15,30.02,30.12,6500.0,30.1,30.15,30.02,30.12,6500.0
2014-04-04 13:20:00,30.12,30.12,29.95,29.97,8200.0,30.12,30.12,29.95,29.97,8200.0
2014-04-04 13:25:00,29.92,29.92,29.7,29.79,6500.0,29.92,29.92,29.7,29.79,6500.0
2014-04-04 13:30:00,29.8,29.8,29.7,29.72,2900.0,29.8,29.8,29.7,29.72,2900.0
2014-04-04 13:35:00,29.79,29.79,29.37,29.45,11700.0,29.79,29.79,29.37,29.45,11700.0
2014-04-04 13:40:00,29.5,29.67,29.49,29.66,2100.0,29.5,29.67,29.49,29.66,2100.0
2014-04-04 13:45:00,29.68,29.72,29.61,29.69,2100.0,29.68,29.72,29.61,29.69,2100.0
2014-04-04 13:50:00,29.7,29.71,29.69,29.69,2400.0,29.7,29.71,29.69,29.69,2400.0
2014-04-04 13:55:00,29.69,29.7,29.58,29.63,2000.0,29.69,29.7,29.58,29.63,2000.0
2014-04-04 14:00:00,29.64,29.67,29.64,29.67,500.0,29.64,29.67,29.64,29.67,500.0
2014-04-04 14:05:00,29.67,29.7,29.58,29.58,1800.0,29.67,29.7,29.58,29.58,1800.0
2014-04-04 14:10:00,29.62,29.62,29.6,29.61,1800.0,29.62,29.62,29.6,29.61,1800.0
2014-04-04 14:15:00,29.62,29.74,29.61,29.74,1000.0,29.62,29.74,29.61,29.74,1000.0
2014-04-04 14:20:00,29.68,29.88,29.68,29.88,5700.0,29.68,29.88,29.68,29.88,5700.0
2014-04-04 14:25:00,29.93,29.95,29.79,29.79,1900.0,29.93,29.95,29.79,29.79,1900.0
2014-04-04 14:30:00,29.8,29.85,29.8,29.82,600.0,29.8,29.85,29.8,29.82,600.0
2014-04-04 14:35:00,29.89,29.89,29.82,29.82,1400.0,29.89,29.89,29.82,29.82,1400.0
2014-04-04 14:40:00,29.85,29.85,29.85,29.85,800.0,29.85,29.85,29.85,29.85,800.0
2014-04-04 14:45:00,29.88,29.9,29.86,29.86,1200.0,29.88,29.9,29.86,29.86,1200.0
2014-04-04 14:50:00,29.9,29.94,29.9,29.9,800.0,29.9,29.94,29.9,29.9,800.0
2014-04-04 14:55:00,29.92,29.92,29.87,29.87,2800.0,29.92,29.92,29.87,29.87,2800.0
2014-04-04 15:00:00,29.9,29.9,29.9,29.9,900.0,29.9,29.9,29.9,29.9,900.0
2014-04-04 15:05:00,29.88,29.88,29.84,29.88,1000.0,29.88,29.88,29.84,29.88,1000.0
2014-04-04 15:10:00,29.9,29.93,29.85,29.85,2700.0,29.9,29.93,29.85,29.85,2700.0
2014-04-04 15:15:00,29.89,29.97,29.88,29.97,1700.0,29.89,29.97,29.88,29.97,1700.0
2014-04-04 15:20:00,29.95,29.97,29.94,29.96,1100.0,29.95,29.97,29.94,29.96,1100.0
2014-04-04 15:25:00,29.92,30.11,29.92,30.06,2200.0,29.92,30.11,29.92,30.06,2200.0
2014-04-04 15:30:00,30.04,30.07,29.96,30.04,2700.0,30.04,30.07,29.96,30.04,2700.0
2014-04-04 15:35:00,29.98,30.07,29.96,29.98,3500.0,29.98,30.07,29.96,29.98,3500.0
2014-04-04 15:40:00,30.04,30.04,29.94,29.99,2100.0,30.04,30.04,29.94,29.99,2100.0
2014-04-04 15:45:00,29.94,29.98,29.91,29.91,1800.0,29.94,29.98,29.91,29.91,1800.0
2014-04-04 15:50:00,29.91,29.92,29.81,29.84,4100.0,29.91,29.92,29.81,29.84,4100.0
2014-04-04 15:55:00,29.86,29.86,29.78,29.82,7700.0,29.86,29.86,29.78,29.82,7700.0
2014-04-07 09:30:00,29.77,29.89,29.77,29.89,300.0,29.77,29.89,29.77,29.89,300.0
2014-04-07 09:35:00,29.89,29.89,29.89,29.89,0.0,29.89,29.89,29.89,29.89,0.0
2014-04-07 09:40:00,30.07,30.07,29.56,29.56,400.0,30.07,30.07,29.56,29.56,400.0
2014-04-07 09:45:00,29.87,29.87,29.7,29.7,4100.0,29.87,29.87,29.7,29.7,4100.0
2014-04-07 09:50:00,29.63,29.8,29.56,29.69,9800.0,29.63,29.8,29.56,29.69,9800.0
2014-04-07 09:55:00,29.69,29.71,29.4,29.42,10000.0,29.69,29.71,29.4,29.42,10000.0
2014-04-07 10:00:00,29.51,29.51,29.3,29.3,2800.0,29.51,29.51,29.3,29.3,2800.0
2014-04-07 10:05:00,29.4,29.4,29.3,29.3,500.0,29.4,29.4,29.3,29.3,500.0
2014-04-07 10:10:00,29.42,29.52,29.41,29.49,1600.0,29.42,29.52,29.41,29.49,1600.0
2014-04-07 10:15:00,29.52,29.52,29.52,29.52,100.0,29.52,29.52,29.52,29.52,100.0
2014-04-07 10:20:00,29.52,29.58,29.48,29.49,700.0,29.52,29.58,29.48,29.49,700.0
2014-04-07 10:25:00,29.49,29.49,29.49,29.49,0.0,29.49,29.49,29.49,29.49,0.0
2014-04-07 10:30:00,29.53,29.53,29.48,29.48,400.0,29.53,29.53,29.48,29.48,400.0
2014-04-07 10:35:00,29.52,29.52,29.34,29.34,5800.0,29.52,29.52,29.34,29.34,5800.0
2014-04-07 10:40:00,29.29,29.35,29.2,29.35,1300.0,29.29,29.35,29.2,29.35,1300.0
2014-04-07 10:45:00,29.4,29.42,29.36,29.39,2000.0,29.4,29.42,29.36,29.39,2000.0
2014-04-07 10:50:00,29.39,29.4,29.25,29.31,5400.0,29.39,29.4,29.25,29.31,5400.0
2014-04-07 10:55:00,29.33,29.47,29.33,29.47,1500.0,29.33,29.47,29.33,29.47,1500.0
2014-04-07 11:00:00,29.49,29.49,29.47,29.47,1000.0,29.49,29.49,29.47,29.47,1000.0
2014-04-07 11:05:00,29.49,29.49,29.49,29.49,100.0,29.49,29.49,29.49,29.49,100.0
2014-04-07 11:10:00,29.48,29.56,29.43,29.43,500.0,29.48,29.56,29.43,29.43,500.0
2014-04-07 11:15:00,29.41,29.46,29.35,29.35,5900.0,29.41,29.46,29.35,29.35,5900.0
2014-04-07 11:20:00,29.34,29.37,29.3,29.37,300.0,29.34,29.37,29.3,29.37,300.0
2014-04-07 11:25:00,29.33,29.33,29.29,29.29,1000.0,29.33,29.33,29.29,29.29,1000.0
2014-04-07 11:30:00,29.26,29.3,29.26,29.3,200.0,29.26,29.3,29.26,29.3,200.0
2014-04-07 11:35:00,29.3,29.37,29.3,29.37,200.0,29.3,29.37,29.3,29.37,200.0
2014-04-07 11:40:00,29.31,29.31,29.31,29.31,100.0,29.31,29.31,29.31,29.31,100.0
2014-04-07 11:45:00,29.31,29.31,29.31,29.31,0.0,29.31,29.31,29.31,29.31,0.0
2014-04-07 11:50:00,29.31,29.35,29.21,29.21,2100.0,29.31,29.35,29.21,29.21,2100.0
2014-04-07 11:55:00,29.22,29.3,29.22,29.22,800.0,29.22,29.3,29.22,29.22,800.0
2014-04-07 12:00:00,29.29,29.36,29.24,29.36,900.0,29.29,29.36,29.24,29.36,900.0
2014-04-07 12:05:00,29.28,29.35,29.25,29.28,9500.0,29.28,29.35,29.25,29.28,9500.0
2014-04-07 12:10:00,29.28,29.32,29.22,29.29,2500.0,29.28,29.32,29.22,29.29,2500.0
2014-04-07 12:15:00,29.23,29.3,29.23,29.28,2600.0,29.23,29.3,29.23,29.28,2600.0
2014-04-07 12:20:00,29.26,29.31,29.22,29.22,400.0,29.26,29.31,29.22,29.22,400.0
2014-04-07 12:25:00,29.31,29.39,29.23,29.36,2000.0,29.31,29.39,29.23,29.36,2000.0
2014-04-07 12:30:00,29.34,29.38,29.3,29.34,2700.0,29.34,29.38,29.3,29.34,2700.0
2014-04-07 12:35:00,29.3,29.36,29.29,29.31,2500.0,29.3,29.36,29.29,29.31,2500.0
2014-04-07 12:40:00,29.31,29.47,29.29,29.33,6600.0,29.31,29.47,29.29,29.33,6600.0
2014-04-07 12:45:00,29.31,29.46,29.31,29.39,9500.0,29.31,29.46,29.31,29.39,9500.0
2014-04-07 12:50:00,29.37,29.39,29.36,29.36,700.0,29.37,29.39,29.36,29.36,700.0
2014-04-07 12:55:00,29.41,29.41,29.36,29.36,600.0,29.41,29.41,29.36,29.36,600.0
2014-04-07 13:00:00,29.35,29.37,29.28,29.28,700.0,29.35,29.37,29.28,29.28,700.0
2014-04-07 13:05:00,29.28,29.28,29.11,29.11,4000.0,29.28,29.28,29.11,29.11,4000.0
2014-04-07 13:10:00,29.11,29.11,29.07,29.07,400.0,29.11,29.11,29.07,29.07,400.0
2014-04-07 13:15:00,29.08,29.11,29.03,29.11,1800.0,29.08,29.11,29.03,29.11,1800.0
2014-04-07 13:20:00,29.11,29.12,29.03,29.07,1200.0,29.11,29.12,29.03,29.07,1200.0
2014-04-07 13:25:00,29.08,29.14,29.04,29.04,4900.0,29.08,29.14,29.04,29.04,4900.0
2014-04-07 13:30:00,29.04,29.11,29.03,29.03,300.0,29.04,29.11,29.03,29.03,300.0
2014-04-07 13:35:00,29.1,29.1,29.03,29.07,2100.0,29.1,29.1,29.03,29.07,2100.0
2014-04-07 13:40:00,29.03,29.07,29.03,29.04,900.0,29.03,29.07,29.03,29.04,900.0
2014-04-07 13:45:00,29.03,29.04,28.87,28.97,5800.0,29.03,29.04,28.87,28.97,5800.0
2014-04-07 13:50:00,28.97,28.98,28.91,28.91,1200.0,28.97,28.98,28.91,28.91,1200.0
2014-04-07 13:55:00,28.91,28.97,28.9,28.95,1100.0,28.91,28.97,28.9,28.95,1100.0
2014-04-07 14:00:00,28.9,28.96,28.86,28.86,1000.0,28.9,28.96,28.86,28.86,1000.0
2014-04-07 14:05:00,28.86,28.9,28.82,28.9,1800.0,28.86,28.9,28.82,28.9,1800.0
2014-04-07 14:10:00,28.83,29.0,28.83,29.0,7500.0,28.83,29.0,28.83,29.0,7500.0
2014-04-07 14:15:00,29.0,29.01,28.96,29.0,1200.0,29.0,29.01,28.96,29.0,1200.0
2014-04-07 14:20:00,28.99,29.01,28.96,28.98,1000.0,28.99,29.01,28.96,28.98,1000.0
2014-04-07 14:25:00,28.98,29.01,28.96,28.98,4200.0,28.98,29.01,28.96,28.98,4200.0
2014-04-07 14:30:00,28.98,28.99,28.96,28.96,700.0,28.98,28.99,28.96,28.96,700.0
2014-04-07 14:35:00,28.96,29.0,28.94,28.99,2500.0,28.96,29.0,28.94,28.99,2500.0
2014-04-07 14:40:00,28.95,29.07,28.95,29.0,1700.0,28.95,29.07,28.95,29.0,1700.0
2014-04-07 14:45:00,29.0,29.0,28.94,28.97,2000.0,29.0,29.0,28.94,28.97,2000.0
2014-04-07 14:50:00,28.99,29.01,28.96,29.0,3200.0,28.99,29.01,28.96,29.0,3200.0
2014-04-07 14:55:00,29.01,29.04,29.0,29.0,1100.0,29.01,29.04,29.0,29.0,1100.0
2014-04-07 15:00:00,29.03,29.14,29.0,29.09,14100.0,29.03,29.14,29.0,29.09,14100.0
2014-04-07 15:05:00,29.09,29.1,29.0,29.02,1600.0,29.09,29.1,29.0,29.02,1600.0
2014-04-07 15:10:00,29.0,29.12,29.0,29.12,2200.0,29.0,29.12,29.0,29.12,2200.0
2014-04-07 15:15:00,29.15,29.15,29.08,29.08,1300.0,29.15,29.15,29.08,29.08,1300.0
2014-04-07 15:20:00,29.05,29.09,29.0,29.06,3400.0,29.05,29.09,29.0,29.06,3400.0
2014-04-07 15:25:00,29.14,29.14,29.05,29.05,3700.0,29.14,29.14,29.05,29.05,3700.0
2014-04-07 15:30:00,29.06,29.09,29.0,29.03,1700.0,29.06,29.09,29.0,29.03,1700.0
2014-04-07 15:35:00,29.02,29.04,28.99,29.01,3000.0,29.02,29.04,28.99,29.01,3000.0
2014-04-07 15:40:00,29.0,29.03,29.0,29.03,1300.0,29.0,29.03,29.0,29.03,1300.0
2014-04-07 15:45:00,29.03,29.05,29.0,29.03,5800.0,29.03,29.05,29.0,29.03,5800.0
2014-04-07 15:50:00,29.06,29.06,29.0,29.0,8000.0,29.06,29.06,29.0,29.0,8000.0
2014-04-07 15:55:00,29.01,29.08,29.01,29.04,12200.0,29.01,29.08,29.01,29.04,12200.0
2014-04-08 09:30:00,29.14,29.22,29.14,29.22,300.0,29.14,29.22,29.14,29.22,300.0
2014-04-08 09:35:00,29.37,29.37,28.98,29.31,26800.0,29.37,29.37,28.98,29.31,26800.0
2014-04-08 09:40:00,29.06,29.06,29.06,29.06,100.0,29.06,29.06,29.06,29.06,100.0
2014-04-08 09:45:00,29.32,29.33,29.15,29.28,2200.0,29.32,29.33,29.15,29.28,2200.0
2014-04-08 09:50:00,29.31,29.34,29.15,29.17,13300.0,29.31,29.34,29.15,29.17,13300.0
2014-04-08 09:55:00,29.17,29.3,29.17,29.23,2400.0,29.17,29.3,29.17,29.23,2400.0
2014-04-08 10:00:00,29.18,29.36,29.18,29.36,300.0,29.18,29.36,29.18,29.36,300.0
2014-04-08 10:05:00,29.55,29.72,29.55,29.72,300.0,29.55,29.72,29.55,29.72,300.0
2014-04-08 10:10:00,29.65,29.67,29.65,29.67,200.0,29.65,29.67,29.65,29.67,200.0
2014-04-08 10:15:00,29.64,29.68,29.64,29.67,300.0,29.64,29.68,29.64,29.67,300.0
2014-04-08 10:20:00,29.7,29.7,29.46,29.46,3300.0,29.7,29.7,29.46,29.46,3300.0
2014-04-08 10:25:00,29.45,29.45,29.45,29.45,400.0,29.45,29.45,29.45,29.45,400.0
2014-04-08 10:30:00,29.5,29.5,29.33,29.33,5800.0,29.5,29.5,29.33,29.33,5800.0
2014-04-08 10:35:00,29.35,29.36,29.24,29.25,4800.0,29.35,29.36,29.24,29.25,4800.0
2014-04-08 10:40:00,29.25,29.33,29.17,29.17,7900.0,29.25,29.33,29.17,29.17,7900.0
2014-04-08 10:45:00,29.17,29.25,29.17,29.2,3700.0,29.17,29.25,29.17,29.2,3700.0
2014-04-08 10:50:00,29.16,29.2,29.14,29.14,1600.0,29.16,29.2,29.14,29.14,1600.0
2014-04-08 10:55:00,29.14,29.18,29.07,29.07,1200.0,29.14,29.18,29.07,29.07,1200.0
2014-04-08 11:00:00,29.08,29.08,29.08,29.08,300.0,29.08,29.08,29.08,29.08,300.0
2014-04-08 11:05:00,29.19,29.19,29.06,29.06,700.0,29.19,29.19,29.06,29.06,700.0
2014-04-08 11:10:00,29.06,29.06,29.05,29.05,200.0,29.06,29.06,29.05,29.05,200.0
2014-04-08 11:15:00,29.08,29.29,29.08,29.17,3200.0,29.08,29.29,29.08,29.17,3200.0
2014-04-08 11:20:00,29.17,29.3,29.17,29.3,500.0,29.17,29.3,29.17,29.3,500.0
2014-04-08 11:25:00,29.31,29.49,29.31,29.4,1300.0,29.31,29.49,29.31,29.4,1300.0
2014-04-08 11:30:00,29.32,29.32,29.25,29.25,700.0,29.32,29.32,29.25,29.25,700.0
2014-04-08 11:35:00,29.29,29.29,29.16,29.16,500.0,29.29,29.29,29.16,29.16,500.0
2014-04-08 11:40:00,29.14,29.18,29.05,29.18,700.0,29.14,29.18,29.05,29.18,700.0
2014-04-08 11:45:00,29.19,29.19,29.04,29.04,1500.0,29.19,29.19,29.04,29.04,1500.0
2014-04-08 11:50:00,29.03,29.21,29.03,29.09,500.0,29.03,29.21,29.03,29.09,500.0
2014-04-08 11:55:00,29.05,29.18,29.04,29.04,800.0,29.05,29.18,29.04,29.04,800.0
2014-04-08 12:00:00,29.02,29.15,29.02,29.15,400.0,29.02,29.15,29.02,29.15,400.0
2014-04-08 12:05:00,29.05,29.21,29.03,29.03,600.0,29.05,29.21,29.03,29.03,600.0
2014-04-08 12:10:00,29.03,29.15,29.03,29.04,900.0,29.03,29.15,29.03,29.04,900.0
2014-04-08 12:15:00,29.04,29.15,29.04,29.07,1300.0,29.04,29.15,29.04,29.07,1300.0
2014-04-08 12:20:00,29.08,29.11,29.04,29.04,600.0,29.08,29.11,29.04,29.04,600.0
2014-04-08 12:25:00,29.11,29.2,29.09,29.16,1500.0,29.11,29.2,29.09,29.16,1500.0
2014-04-08 12:30:00,29.16,29.26,29.16,29.25,1000.0,29.16,29.26,29.16,29.25,1000.0
2014-04-08 12:35:00,29.26,29.26,29.21,29.21,500.0,29.26,29.26,29.21,29.21,500.0
2014-04-08 12:40:00,29.21,29.25,29.14,29.14,1200.0,29.21,29.25,29.14,29.14,1200.0
2014-04-08 12:45:00,29.16,29.25,29.11,29.11,4200.0,29.16,29.25,29.11,29.11,4200.0
2014-04-08 12:50:00,29.17,29.19,29.08,29.1,1600.0,29.17,29.19,29.08,29.1,1600.0
2014-04-08 12:55:00,29.07,29.11,29.07,29.11,200.0,29.07,29.11,29.07,29.11,200.0
2014-04-08 13:00:00,29.16,29.21,29.16,29.21,500.0,29.16,29.21,29.16,29.21,500.0
2014-04-08 13:05:00,29.14,29.25,29.05,29.05,5300.0,29.14,29.25,29.05,29.05,5300.0
2014-04-08 13:10:00,29.05,29.1,29.0,29.0,600.0,29.05,29.1,29.0,29.0,600.0
2014-04-08 13:15:00,28.98,29.06,28.98,29.06,1100.0,28.98,29.06,28.98,29.06,1100.0
2014-04-08 13:20:00,29.17,29.19,29.05,29.19,600.0,29.17,29.19,29.05,29.19,600.0
2014-04-08 13:25:00,29.2,29.23,29.11,29.23,500.0,29.2,29.23,29.11,29.23,500.0
2014-04-08 13:30:00,29.23,29.29,29.21,29.23,2300.0,29.23,29.29,29.21,29.23,2300.0
2014-04-08 13:35:00,29.28,29.3,29.24,29.26,700.0,29.28,29.3,29.24,29.26,700.0
2014-04-08 13:40:00,29.26,29.26,29.23,29.23,1000.0,29.26,29.26,29.23,29.23,1000.0
2014-04-08 13:45:00,29.19,29.21,29.19,29.21,400.0,29.19,29.21,29.19,29.21,400.0
2014-04-08 13:50:00,29.14,29.21,29.14,29.16,600.0,29.14,29.21,29.14,29.16,600.0
2014-04-08 13:55:00,29.14,29.14,29.14,29.14,300.0,29.14,29.14,29.14,29.14,300.0
2014-04-08 14:00:00,29.22,29.33,29.18,29.28,8400.0,29.22,29.33,29.18,29.28,8400.0
2014-04-08 14:05:00,29.21,29.25,29.21,29.25,500.0,29.21,29.25,29.21,29.25,500.0
2014-04-08 14:10:00,29.2,29.2,29.2,29.2,300.0,29.2,29.2,29.2,29.2,300.0
2014-04-08 14:15:00,29.24,29.25,29.17,29.17,3800.0,29.24,29.25,29.17,29.17,3800.0
2014-04-08 14:20:00,29.12,29.2,29.12,29.19,4600.0,29.12,29.2,29.12,29.19,4600.0
2014-04-08 14:25:00,29.18,29.25,29.18,29.25,500.0,29.18,29.25,29.18,29.25,500.0
2014-04-08 14:30:00,29.17,29.17,29.16,29.16,500.0,29.17,29.17,29.16,29.16,500.0
2014-04-08 14:35:00,29.22,29.24,29.22,29.24,300.0,29.22,29.24,29.22,29.24,300.0
2014-04-08 14:40:00,29.18,29.23,29.06,29.1,5500.0,29.18,29.23,29.06,29.1,5500.0
2014-04-08 14:45:00,29.1,29.11,29.09,29.11,1100.0,29.1,29.11,29.09,29.11,1100.0
2014-04-08 14:50:00,29.09,29.22,29.09,29.22,3200.0,29.09,29.22,29.09,29.22,3200.0
2014-04-08 14:55:00,29.23,29.25,29.1,29.16,6300.0,29.23,29.25,29.1,29.16,6300.0
2014-04-08 15:00:00,29.26,29.26,29.12,29.16,4900.0,29.26,29.26,29.12,29.16,4900.0
2014-04-08 15:05:00,29.16,29.25,29.16,29.25,4200.0,29.16,29.25,29.16,29.25,4200.0
2014-04-08 15:10:00,29.25,29.25,29.18,29.18,300.0,29.25,29.25,29.18,29.18,300.0
2014-04-08 15:15:00,29.24,29.31,29.23,29.31,2200.0,29.24,29.31,29.23,29.31,2200.0
2014-04-08 15:20:00,29.31,29.39,29.29,29.39,1100.0,29.31,29.39,29.29,29.39,1100.0
2014-04-08 15:25:00,29.39,29.43,29.39,29.43,700.0,29.39,29.43,29.39,29.43,700.0
2014-04-08 15:30:00,29.44,29.44,29.32,29.38,2400.0,29.44,29.44,29.32,29.38,2400.0
2014-04-08 15:35:00,29.36,29.37,29.33,29.33,1000.0,29.36,29.37,29.33,29.33,1000.0
2014-04-08 15:40:00,29.33,29.38,29.33,29.34,2400.0,29.33,29.38,29.33,29.34,2400.0
2014-04-08 15:45:00,29.33,29.38,29.33,29.35,61400.0,29.33,29.38,29.33,29.35,61400.0
2014-04-08 15:50:00,29.35,29.35,29.27,29.3,5400.0,29.35,29.35,29.27,29.3,5400.0
2014-04-08 15:55:00,29.29,29.33,29.27,29.29,9900.0,29.29,29.33,29.27,29.29,9900.0
2014-04-09 09:30:00,29.4,29.4,29.4,29.4,200.0,29.4,29.4,29.4,29.4,200.0
2014-04-09 09:35:00,29.41,29.41,29.41,29.41,100.0,29.41,29.41,29.41,29.41,100.0
2014-04-09 09:40:00,29.08,29.35,29.08,29.35,400.0,29.08,29.35,29.08,29.35,400.0
2014-04-09 09:45:00,29.23,29.23,29.23,29.23,100.0,29.23,29.23,29.23,29.23,100.0
2014-04-09 09:50:00,29.16,29.36,29.16,29.35,600.0,29.16,29.36,29.16,29.35,600.0
2014-04-09 09:55:00,29.39,29.45,29.27,29.36,3400.0,29.39,29.45,29.27,29.36,3400.0
2014-04-09 10:00:00,29.35,29.35,29.25,29.25,600.0,29.35,29.35,29.25,29.25,600.0
2014-04-09 10:05:00,29.25,29.25,29.18,29.18,300.0,29.25,29.25,29.18,29.18,300.0
2014-04-09 10:10:00,29.28,29.28,29.22,29.22,300.0,29.28,29.28,29.22,29.22,300.0
2014-04-09 10:15:00,29.13,29.33,29.12,29.31,2200.0,29.13,29.33,29.12,29.31,2200.0
2014-04-09 10:20:00,29.39,29.62,29.39,29.62,800.0,29.39,29.62,29.39,29.62,800.0
2014-04-09 10:25:00,29.55,29.55,29.37,29.37,1300.0,29.55,29.55,29.37,29.37,1300.0
2014-04-09 10:30:00,29.37,29.37,29.29,29.32,400.0,29.37,29.37,29.29,29.32,400.0
2014-04-09 10:35:00,29.28,29.43,29.26,29.34,8000.0,29.28,29.43,29.26,29.34,8000.0
2014-04-09 10:40:00,29.39,29.45,29.33,29.45,3100.0,29.39,29.45,29.33,29.45,3100.0
2014-04-09 10:45:00,29.45,29.46,29.37,29.46,400.0,29.45,29.46,29.37,29.46,400.0
2014-04-09 10:50:00,29.55,29.55,29.54,29.54,200.0,29.55,29.55,29.54,29.54,200.0
2014-04-09 10:55:00,29.53,29.56,29.42,29.47,1000.0,29.53,29.56,29.42,29.47,1000.0
2014-04-09 11:00:00,29.46,29.52,29.41,29.43,800.0,29.46,29.52,29.41,29.43,800.0
2014-04-09 11:05:00,29.42,29.43,29.41,29.43,2100.0,29.42,29.43,29.41,29.43,2100.0
2014-04-09 11:10:00,29.42,29.5,29.42,29.45,1800.0,29.42,29.5,29.42,29.45,1800.0
2014-04-09 11:15:00,29.46,29.5,29.46,29.46,300.0,29.46,29.5,29.46,29.46,300.0
2014-04-09 11:20:00,29.5,29.55,29.5,29.55,2600.0,29.5,29.55,29.5,29.55,2600.0
2014-04-09 11:25:00,29.51,29.55,29.51,29.55,200.0,29.51,29.55,29.51,29.55,200.0
2014-04-09 11:30:00,29.55,29.55,29.54,29.54,200.0,29.55,29.55,29.54,29.54,200.0
2014-04-09 11:35:00,29.55,29.55,29.47,29.47,400.0,29.55,29.55,29.47,29.47,400.0
2014-04-09 11:40:00,29.53,29.55,29.47,29.55,3000.0,29.53,29.55,29.47,29.55,3000.0
2014-04-09 11:45:00,29.57,29.57,29.57,29.57,200.0,29.57,29.57,29.57,29.57,200.0
2014-04-09 11:50:00,29.65,29.66,29.65,29.66,800.0,29.65,29.66,29.65,29.66,800.0
2014-04-09 11:55:00,29.66,29.66,29.66,29.66,0.0,29.66,29.66,29.66,29.66,0.0
2014-04-09 12:00:00,29.61,29.66,29.56,29.6,8700.0,29.61,29.66,29.56,29.6,8700.0
2014-04-09 12:05:00,29.62,29.63,29.5,29.5,3600.0,29.62,29.63,29.5,29.5,3600.0
2014-04-09 12:10:00,29.5,29.5,29.5,29.5,0.0,29.5,29.5,29.5,29.5,0.0
2014-04-09 12:15:00,29.46,29.46,29.46,29.46,300.0,29.46,29.46,29.46,29.46,300.0
2014-04-09 12:20:00,29.46,29.47,29.37,29.37,2000.0,29.46,29.47,29.37,29.37,2000.0
2014-04-09 12:25:00,29.37,29.37,29.37,29.37,0.0,29.37,29.37,29.37,29.37,0.0
2014-04-09 12:30:00,29.41,29.48,29.36,29.38,9000.0,29.41,29.48,29.36,29.38,9000.0
2014-04-09 12:35:00,29.38,29.38,29.38,29.38,0.0,29.38,29.38,29.38,29.38,0.0
2014-04-09 12:40:00,29.31,29.35,29.28,29.35,6400.0,29.31,29.35,29.28,29.35,6400.0
2014-04-09 12:45:00,29.32,29.32,29.32,29.32,100.0,29.32,29.32,29.32,29.32,100.0
2014-04-09 12:50:00,29.35,29.35,29.35,29.35,100.0,29.35,29.35,29.35,29.35,100.0
2014-04-09 12:55:00,29.26,29.34,29.26,29.26,500.0,29.26,29.34,29.26,29.26,500.0
2014-04-09 13:00:00,29.26,29.26,29.26,29.26,200.0,29.26,29.26,29.26,29.26,200.0
2014-04-09 13:05:00,29.25,29.31,29.25,29.31,13100.0,29.25,29.31,29.25,29.31,13100.0
2014-04-09 13:10:00,29.25,29.3,29.25,29.3,200.0,29.25,29.3,29.25,29.3,200.0
2014-04-09 13:15:00,29.27,29.41,29.27,29.36,6400.0,29.27,29.41,29.27,29.36,6400.0
2014-04-09 13:20:00,29.33,29.42,29.32,29.38,6500.0,29.33,29.42,29.32,29.38,6500.0
2014-04-09 13:25:00,29.38,29.38,29.31,29.31,4000.0,29.38,29.38,29.31,29.31,4000.0
2014-04-09 13:30:00,29.36,29.36,29.36,29.36,100.0,29.36,29.36,29.36,29.36,100.0
2014-04-09 13:35:00,29.37,29.37,29.37,29.37,100.0,29.37,29.37,29.37,29.37,100.0
2014-04-09 13:40:00,29.36,29.36,29.36,29.36,200.0,29.36,29.36,29.36,29.36,200.0
2014-04-09 13:45:00,29.37,29.4,29.37,29.4,400.0,29.37,29.4,29.37,29.4,400.0
2014-04-09 13:50:00,29.39,29.39,29.39,29.39,100.0,29.39,29.39,29.39,29.39,100.0
2014-04-09 13:55:00,29.39,29.39,29.27,29.27,2100.0,29.39,29.39,29.27,29.27,2100.0
2014-04-09 14:00:00,29.29,29.32,29.29,29.29,500.0,29.29,29.32,29.29,29.29,500.0
2014-04-09 14:05:00,29.39,29.39,29.39,29.39,300.0,29.39,29.39,29.39,29.39,300.0
2014-04-09 14:10:00,29.39,29.4,29.39,29.4,700.0,29.39,29.4,29.39,29.4,700.0
2014-04-09 14:15:00,29.34,29.4,29.34,29.4,400.0,29.34,29.4,29.34,29.4,400.0
2014-04-09 14:20:00,29.4,29.44,29.36,29.43,1500.0,29.4,29.44,29.36,29.43,1500.0
2014-04-09 14:25:00,29.37,29.43,29.37,29.42,600.0,29.37,29.43,29.37,29.42,600.0
2014-04-09 14:30:00,29.42,29.42,29.35,29.37,1500.0,29.42,29.42,29.35,29.37,1500.0
2014-04-09 14:35:00,29.33,29.33,29.33,29.33,100.0,29.33,29.33,29.33,29.33,100.0
2014-04-09 14:40:00,29.38,29.43,29.26,29.26,2500.0,29.38,29.43,29.26,29.26,2500.0
2014-04-09 14:45:00,29.21,29.34,29.21,29.32,1400.0,29.21,29.34,29.21,29.32,1400.0
2014-04-09 14:50:00,29.33,29.33,29.33,29.33,100.0,29.33,29.33,29.33,29.33,100.0
2014-04-09 14:55:00,29.33,29.4,29.33,29.37,2300.0,29.33,29.4,29.33,29.37,2300.0
2014-04-09 15:00:00,29.36,29.4,29.29,29.33,4700.0,29.36,29.4,29.29,29.33,4700.0
2014-04-09 15:05:00,29.33,29.35,29.31,29.31,1500.0,29.33,29.35,29.31,29.31,1500.0
2014-04-09 15:10:00,29.32,29.4,29.32,29.39,3800.0,29.32,29.4,29.32,29.39,3800.0
2014-04-09 15:15:00,29.37,29.47,29.37,29.47,1200.0,29.37,29.47,29.37,29.47,1200.0
2014-04-09 15:20:00,29.53,29.53,29.51,29.51,400.0,29.53,29.53,29.51,29.51,400.0
2014-04-09 15:25:00,29.49,29.49,29.46,29.46,1300.0,29.49,29.49,29.46,29.46,1300.0
2014-04-09 15:30:00,29.49,29.49,29.47,29.47,500.0,29.49,29.49,29.47,29.47,500.0
2014-04-09 15:35:00,29.48,29.49,29.41,29.41,2200.0,29.48,29.49,29.41,29.41,2200.0
2014-04-09 15:40:00,29.4,29.4,29.29,29.32,3600.0,29.4,29.4,29.29,29.32,3600.0
2014-04-09 15:45:00,29.27,29.28,29.2,29.25,1200.0,29.27,29.28,29.2,29.25,1200.0
2014-04-09 15:50:00,29.24,29.39,29.24,29.39,2500.0,29.24,29.39,29.24,29.39,2500.0
2014-04-09 15:55:00,29.39,29.45,29.35,29.45,8700.0,29.39,29.45,29.35,29.45,8700.0
2014-04-10 09:30:00,29.31,29.31,29.19,29.19,2000.0,29.31,29.31,29.19,29.19,2000.0
2014-04-10 09:35:00,29.25,29.33,29.11,29.15,800.0,29.25,29.33,29.11,29.15,800.0
2014-04-10 09:40:00,29.15,29.34,29.15,29.16,1900.0,29.15,29.34,29.15,29.16,1900.0
2014-04-10 09:45:00,29.06,29.11,29.03,29.03,400.0,29.06,29.11,29.03,29.03,400.0
2014-04-10 09:50:00,29.0,29.07,29.0,29.07,300.0,29.0,29.07,29.0,29.07,300.0
2014-04-10 09:55:00,29.01,29.01,29.01,29.01,100.0,29.01,29.01,29.01,29.01,100.0
2014-04-10 10:00:00,29.12,29.12,28.97,29.04,600.0,29.12,29.12,28.97,29.04,600.0
2014-04-10 10:05:00,29.16,29.21,29.05,29.06,900.0,29.16,29.21,29.05,29.06,900.0
2014-04-10 10:10:00,29.06,29.19,29.03,29.05,7000.0,29.06,29.19,29.03,29.05,7000.0
2014-04-10 10:15:00,29.01,29.12,28.98,29.12,3900.0,29.01,29.12,28.98,29.12,3900.0
2014-04-10 10:20:00,29.1,29.1,28.97,29.05,3200.0,29.1,29.1,28.97,29.05,3200.0
2014-04-10 10:25:00,29.11,29.2,29.04,29.2,900.0,29.11,29.2,29.04,29.2,900.0
2014-04-10 10:30:00,29.21,29.21,29.21,29.21,200.0,29.21,29.21,29.21,29.21,200.0
2014-04-10 10:35:00,29.28,29.41,29.26,29.27,1600.0,29.28,29.41,29.26,29.27,1600.0
2014-04-10 10:40:00,29.17,29.28,29.17,29.21,6100.0,29.17,29.28,29.17,29.21,6100.0
2014-04-10 10:45:00,29.2,29.31,29.17,29.17,3600.0,29.2,29.31,29.17,29.17,3600.0
2014-04-10 10:50:00,29.22,29.22,29.2,29.2,1100.0,29.22,29.22,29.2,29.2,1100.0
2014-04-10 10:55:00,29.21,29.21,29.1,29.1,1200.0,29.21,29.21,29.1,29.1,1200.0
2014-04-10 11:00:00,29.07,29.07,29.0,29.0,1800.0,29.07,29.07,29.0,29.0,1800.0
2014-04-10 11:05:00,29.0,29.0,28.88,28.89,5600.0,29.0,29.0,28.88,28.89,5600.0
2014-04-10 11:10:00,28.87,28.99,28.87,28.91,1800.0,28.87,28.99,28.87,28.91,1800.0
2014-04-10 11:15:00,28.94,28.94,28.8,28.8,3700.0,28.94,28.94,28.8,28.8,3700.0
2014-04-10 11:20:00,28.97,28.99,28.97,28.99,200.0,28.97,28.99,28.97,28.99,200.0
2014-04-10 11:25:00,29.0,29.0,28.9,28.96,2200.0,29.0,29.0,28.9,28.96,2200.0
2014-04-10 11:30:00,28.99,28.99,28.85,28.9,6900.0,28.99,28.99,28.85,28.9,6900.0
2014-04-10 11:35:00,28.87,28.9,28.87,28.9,7300.0,28.87,28.9,28.87,28.9,7300.0
2014-04-10 11:40:00,28.89,28.9,28.76,28.76,9200.0,28.89,28.9,28.76,28.76,9200.0
2014-04-10 11:45:00,28.76,28.76,28.76,28.76,0.0,28.76,28.76,28.76,28.76,0.0
2014-04-10 11:50:00,28.8,28.8,28.78,28.78,1600.0,28.8,28.8,28.78,28.78,1600.0
2014-04-10 11:55:00,28.72,28.76,28.59,28.62,2600.0,28.72,28.76,28.59,28.62,2600.0
2014-04-10 12:00:00,28.66,28.67,28.55,28.55,2400.0,28.66,28.67,28.55,28.55,2400.0
2014-04-10 12:05:00,28.59,28.6,28.54,28.54,600.0,28.59,28.6,28.54,28.54,600.0
2014-04-10 12:10:00,28.54,28.55,28.39,28.39,4000.0,28.54,28.55,28.39,28.39,4000.0
2014-04-10 12:15:00,28.28,28.4,28.24,28.39,2900.0,28.28,28.4,28.24,28.39,2900.0
2014-04-10 12:20:00,28.4,28.43,28.39,28.43,800.0,28.4,28.43,28.39,28.43,800.0
2014-04-10 12:25:00,28.51,28.59,28.51,28.59,400.0,28.51,28.59,28.51,28.59,400.0
2014-04-10 12:30:00,28.68,28.68,28.53,28.53,1600.0,28.68,28.68,28.53,28.53,1600.0
2014-04-10 12:35:00,28.53,28.53,28.53,28.53,0.0,28.53,28.53,28.53,28.53,0.0
2014-04-10 12:40:00,28.55,28.55,28.48,28.48,500.0,28.55,28.55,28.48,28.48,500.0
2014-04-10 12:45:00,28.54,28.54,28.51,28.51,1300.0,28.54,28.54,28.51,28.51,1300.0
2014-04-10 12:50:00,28.45,28.45,28.45,28.45,300.0,28.45,28.45,28.45,28.45,300.0
2014-04-10 12:55:00,28.42,28.45,28.42,28.44,1000.0,28.42,28.45,28.42,28.44,1000.0
2014-04-10 13:00:00,28.45,28.54,28.45,28.54,900.0,28.45,28.54,28.45,28.54,900.0
2014-04-10 13:05:00,28.53,28.57,28.53,28.57,600.0,28.53,28.57,28.53,28.57,600.0
2014-04-10 13:10:00,28.57,28.6,28.54,28.54,1400.0,28.57,28.6,28.54,28.54,1400.0
2014-04-10 13:15:00,28.54,28.54,28.54,28.54,0.0,28.54,28.54,28.54,28.54,0.0
2014-04-10 13:20:00,28.43,28.43,28.38,28.38,1800.0,28.43,28.43,28.38,28.38,1800.0
2014-04-10 13:25:00,28.38,28.38,28.38,28.38,0.0,28.38,28.38,28.38,28.38,0.0
2014-04-10 13:30:00,28.41,28.45,28.39,28.45,1900.0,28.41,28.45,28.39,28.45,1900.0
2014-04-10 13:35:00,28.43,28.45,28.4,28.4,800.0,28.43,28.45,28.4,28.4,800.0
2014-04-10 13:40:00,28.42,28.42,28.37,28.4,500.0,28.42,28.42,28.37,28.4,500.0
2014-04-10 13:45:00,28.41,28.41,28.38,28.41,500.0,28.41,28.41,28.38,28.41,500.0
2014-04-10 13:50:00,28.41,28.5,28.41,28.5,800.0,28.41,28.5,28.41,28.5,800.0
2014-04-10 13:55:00,28.5,28.59,28.5,28.54,1700.0,28.5,28.59,28.5,28.54,1700.0
2014-04-10 14:00:00,28.55,28.57,28.52,28.55,1300.0,28.55,28.57,28.52,28.55,1300.0
2014-04-10 14:05:00,28.56,28.57,28.53,28.55,1800.0,28.56,28.57,28.53,28.55,1800.0
2014-04-10 14:10:00,28.56,28.56,28.56,28.56,100.0,28.56,28.56,28.56,28.56,100.0
2014-04-10 14:15:00,28.56,28.56,28.51,28.55,3300.0,28.56,28.56,28.51,28.55,3300.0
2014-04-10 14:20:00,28.54,28.54,28.51,28.51,2600.0,28.54,28.54,28.51,28.51,2600.0
2014-04-10 14:25:00,28.51,28.51,28.51,28.51,100.0,28.51,28.51,28.51,28.51,100.0
2014-04-10 14:30:00,28.52,28.58,28.52,28.54,3700.0,28.52,28.58,28.52,28.54,3700.0
2014-04-10 14:35:00,28.53,28.53,28.42,28.42,1200.0,28.53,28.53,28.42,28.42,1200.0
2014-04-10 14:40:00,28.48,28.49,28.48,28.49,900.0,28.48,28.49,28.48,28.49,900.0
2014-04-10 14:45:00,28.46,28.5,28.46,28.48,800.0,28.46,28.5,28.46,28.48,800.0
2014-04-10 14:50:00,28.48,28.48,28.44,28.44,400.0,28.48,28.48,28.44,28.44,400.0
2014-04-10 14:55:00,28.46,28.46,28.38,28.4,3900.0,28.46,28.46,28.38,28.4,3900.0
2014-04-10 15:00:00,28.39,28.42,28.35,28.35,1100.0,28.39,28.42,28.35,28.35,1100.0
2014-04-10 15:05:00,28.35,28.37,28.2,28.2,3100.0,28.35,28.37,28.2,28.2,3100.0
2014-04-10 15:10:00,28.16,28.23,28.16,28.23,1700.0,28.16,28.23,28.16,28.23,1700.0
2014-04-10 15:15:00,28.26,28.29,28.21,28.27,2500.0,28.26,28.29,28.21,28.27,2500.0
2014-04-10 15:20:00,28.27,28.27,28.24,28.26,1400.0,28.27,28.27,28.24,28.26,1400.0
2014-04-10 15:25:00,28.29,28.41,28.29,28.41,2100.0,28.29,28.41,28.29,28.41,2100.0
2014-04-10 15:30:00,28.38,28.41,28.29,28.29,2000.0,28.38,28.41,28.29,28.29,2000.0
2014-04-10 15:35:00,28.32,28.42,28.32,28.42,800.0,28.32,28.42,28.32,28.42,800.0
2014-04-10 15:40:00,28.46,28.46,28.43,28.46,2900.0,28.46,28.46,28.43,28.46,2900.0
2014-04-10 15:45:00,28.46,28.47,28.43,28.45,3900.0,28.46,28.47,28.43,28.45,3900.0
2014-04-10 15:50:00,28.45,28.53,28.44,28.52,9400.0,28.45,28.53,28.44,28.52,9400.0
2014-04-10 15:55:00,28.51,28.57,28.43,28.43,12800.0,28.51,28.57,28.43,28.43,12800.0
2014-04-11 09:30:00,28.0,28.59,27.92,28.15,6500.0,28.0,28.59,27.92,28.15,6500.0
2014-04-11 09:35:00,27.96,28.01,27.82,27.82,2800.0,27.96,28.01,27.82,27.82,2800.0
2014-04-11 09:40:00,27.67,27.96,27.67,27.87,1000.0,27.67,27.96,27.67,27.87,1000.0
2014-04-11 09:45:00,27.82,27.89,27.69,27.78,5600.0,27.82,27.89,27.69,27.78,5600.0
2014-04-11 09:50:00,27.78,27.82,27.78,27.82,400.0,27.78,27.82,27.78,27.82,400.0
2014-04-11 09:55:00,27.83,27.83,27.55,27.55,1600.0,27.83,27.83,27.55,27.55,1600.0
2014-04-11 10:00:00,27.55,27.64,27.51,27.62,3600.0,27.55,27.64,27.51,27.62,3600.0
2014-04-11 10:05:00,27.53,27.58,27.39,27.4,2400.0,27.53,27.58,27.39,27.4,2400.0
2014-04-11 10:10:00,27.41,27.42,27.39,27.39,500.0,27.41,27.42,27.39,27.39,500.0
2014-04-11 10:15:00,27.38,27.4,27.12,27.13,4600.0,27.38,27.4,27.12,27.13,4600.0
2014-04-11 10:20:00,27.11,27.14,27.1,27.12,3000.0,27.11,27.14,27.1,27.12,3000.0
2014-04-11 10:25:00,27.12,27.2,27.1,27.2,6600.0,27.12,27.2,27.1,27.2,6600.0
2014-04-11 10:30:00,27.11,27.25,26.95,27.25,11100.0,27.11,27.25,26.95,27.25,11100.0
2014-04-11 10:35:00,27.19,27.3,27.18,27.18,6000.0,27.19,27.3,27.18,27.18,6000.0
2014-04-11 10:40:00,27.18,27.19,27.0,27.09,2800.0,27.18,27.19,27.0,27.09,2800.0
2014-04-11 10:45:00,27.15,27.23,27.12,27.2,4600.0,27.15,27.23,27.12,27.2,4600.0
2014-04-11 10:50:00,27.2,27.25,27.09,27.21,4600.0,27.2,27.25,27.09,27.21,4600.0
2014-04-11 10:55:00,27.22,27.54,27.22,27.32,11600.0,27.22,27.54,27.22,27.32,11600.0
2014-04-11 11:00:00,27.25,27.31,27.1,27.12,3700.0,27.25,27.31,27.1,27.12,3700.0
2014-04-11 11:05:00,27.17,27.34,27.08,27.17,5800.0,27.17,27.34,27.08,27.17,5800.0
2014-04-11 11:10:00,27.16,27.35,27.08,27.3,5000.0,27.16,27.35,27.08,27.3,5000.0
2014-04-11 11:15:00,27.39,27.53,27.35,27.48,600.0,27.39,27.53,27.35,27.48,600.0
2014-04-11 11:20:00,27.44,27.45,27.29,27.34,1200.0,27.44,27.45,27.29,27.34,1200.0
2014-04-11 11:25:00,27.34,27.46,27.29,27.44,5400.0,27.34,27.46,27.29,27.44,5400.0
2014-04-11 11:30:00,27.48,27.61,27.48,27.61,11000.0,27.48,27.61,27.48,27.61,11000.0
2014-04-11 11:35:00,27.49,27.61,27.49,27.55,7700.0,27.49,27.61,27.49,27.55,7700.0
2014-04-11 11:40:00,27.53,27.55,27.48,27.51,1500.0,27.53,27.55,27.48,27.51,1500.0
2014-04-11 11:45:00,27.57,27.57,27.46,27.51,1400.0,27.57,27.57,27.46,27.51,1400.0
2014-04-11 11:50:00,27.57,27.62,27.5,27.53,11500.0,27.57,27.62,27.5,27.53,11500.0
2014-04-11 11:55:00,27.54,27.55,27.5,27.51,900.0,27.54,27.55,27.5,27.51,900.0
2014-04-11 12:00:00,27.5,27.54,27.5,27.54,300.0,27.5,27.54,27.5,27.54,300.0
2014-04-11 12:05:00,27.53,27.71,27.5,27.7,1800.0,27.53,27.71,27.5,27.7,1800.0
2014-04-11 12:10:00,27.7,27.7,27.57,27.57,400.0,27.7,27.7,27.57,27.57,400.0
2014-04-11 12:15:00,27.55,27.6,27.55,27.56,1700.0,27.55,27.6,27.55,27.56,1700.0
2014-04-11 12:20:00,27.55,27.57,27.5,27.57,300.0,27.55,27.57,27.5,27.57,300.0
2014-04-11 12:25:00,27.57,27.59,27.55,27.55,1100.0,27.57,27.59,27.55,27.55,1100.0
2014-04-11 12:30:00,27.54,27.6,27.49,27.5,1200.0,27.54,27.6,27.49,27.5,1200.0
2014-04-11 12:35:00,27.5,27.51,27.5,27.51,200.0,27.5,27.51,27.5,27.51,200.0
2014-04-11 12:40:00,27.49,27.54,27.49,27.49,600.0,27.49,27.54,27.49,27.49,600.0
2014-04-11 12:45:00,27.54,27.54,27.47,27.47,900.0,27.54,27.54,27.47,27.47,900.0
2014-04-11 12:50:00,27.47,27.48,27.45,27.45,400.0,27.47,27.48,27.45,27.45,400.0
2014-04-11 12:55:00,27.5,27.54,27.49,27.54,700.0,27.5,27.54,27.49,27.54,700.0
2014-04-11 13:00:00,27.53,27.54,27.49,27.49,2200.0,27.53,27.54,27.49,27.49,2200.0
2014-04-11 13:05:00,27.44,27.48,27.42,27.42,600.0,27.44,27.48,27.42,27.42,600.0
2014-04-11 13:10:00,27.41,27.45,27.41,27.45,600.0,27.41,27.45,27.41,27.45,600.0
2014-04-11 13:15:00,27.44,27.44,27.44,27.44,100.0,27.44,27.44,27.44,27.44,100.0
2014-04-11 13:20:00,27.47,27.49,27.42,27.42,1100.0,27.47,27.49,27.42,27.42,1100.0
2014-04-11 13:25:00,27.41,27.41,27.41,27.41,400.0,27.41,27.41,27.41,27.41,400.0
2014-04-11 13:30:00,27.35,27.35,27.29,27.29,1400.0,27.35,27.35,27.29,27.29,1400.0
2014-04-11 13:35:00,27.32,27.35,27.32,27.35,400.0,27.32,27.35,27.32,27.35,400.0
2014-04-11 13:40:00,27.38,27.48,27.38,27.4,900.0,27.38,27.48,27.38,27.4,900.0
2014-04-11 13:45:00,27.42,27.42,27.35,27.35,600.0,27.42,27.42,27.35,27.35,600.0
2014-04-11 13:50:00,27.38,27.38,27.28,27.28,800.0,27.38,27.38,27.28,27.28,800.0
2014-04-11 13:55:00,27.28,27.3,27.28,27.3,1000.0,27.28,27.3,27.28,27.3,1000.0
2014-04-11 14:00:00,27.41,27.45,27.41,27.43,1100.0,27.41,27.45,27.41,27.43,1100.0
2014-04-11 14:05:00,27.46,27.58,27.46,27.58,500.0,27.46,27.58,27.46,27.58,500.0
2014-04-11 14:10:00,27.52,27.52,27.44,27.49,1500.0,27.52,27.52,27.44,27.49,1500.0
2014-04-11 14:15:00,27.46,27.53,27.46,27.5,1100.0,27.46,27.53,27.46,27.5,1100.0
2014-04-11 14:20:00,27.48,27.56,27.48,27.56,500.0,27.48,27.56,27.48,27.56,500.0
2014-04-11 14:25:00,27.57,27.72,27.52,27.57,7200.0,27.57,27.72,27.52,27.57,7200.0
2014-04-11 14:30:00,27.53,27.54,27.5,27.5,1100.0,27.53,27.54,27.5,27.5,1100.0
2014-04-11 14:35:00,27.48,27.53,27.46,27.5,1200.0,27.48,27.53,27.46,27.5,1200.0
2014-04-11 14:40:00,27.5,27.53,27.44,27.49,3000.0,27.5,27.53,27.44,27.49,3000.0
2014-04-11 14:45:00,27.51,27.57,27.39,27.41,3800.0,27.51,27.57,27.39,27.41,3800.0
2014-04-11 14:50:00,27.44,27.48,27.43,27.48,900.0,27.44,27.48,27.43,27.48,900.0
2014-04-11 14:55:00,27.64,27.64,27.58,27.58,1100.0,27.64,27.64,27.58,27.58,1100.0
2014-04-11 15:00:00,27.54,27.54,27.48,27.48,1300.0,27.54,27.54,27.48,27.48,1300.0
2014-04-11 15:05:00,27.53,27.59,27.49,27.59,1600.0,27.53,27.59,27.49,27.59,1600.0
2014-04-11 15:10:00,27.56,27.62,27.48,27.48,1000.0,27.56,27.62,27.48,27.48,1000.0
2014-04-11 15:15:00,27.49,27.49,27.48,27.48,500.0,27.49,27.49,27.48,27.48,500.0
2014-04-11 15:20:00,27.47,27.68,27.47,27.68,1000.0,27.47,27.68,27.47,27.68,1000.0
2014-04-11 15:25:00,27.64,27.64,27.47,27.5,1300.0,27.64,27.64,27.47,27.5,1300.0
2014-04-11 15:30:00,27.57,27.6,27.45,27.45,1300.0,27.57,27.6,27.45,27.45,1300.0
2014-04-11 15:35:00,27.47,27.51,27.46,27.46,1100.0,27.47,27.51,27.46,27.46,1100.0
2014-04-11 15:40:00,27.56,27.56,27.5,27.5,700.0,27.56,27.56,27.5,27.5,700.0
2014-04-11 15:45:00,27.56,27.57,27.48,27.51,3400.0,27.56,27.57,27.48,27.51,3400.0
2014-04-11 15:50:00,27.55,27.57,27.51,27.57,2800.0,27.55,27.57,27.51,27.57,2800.0
2014-04-11 15:55:00,27.58,27.73,27.56,27.61,16100.0,27.58,27.73,27.56,27.61,16100.0
2014-04-14 09:30:00,27.83,28.1,27.83,28.02,1200.0,27.83,28.1,27.83,28.02,1200.0
2014-04-14 09:35:00,27.97,27.99,27.97,27.97,1400.0,27.97,27.99,27.97,27.97,1400.0
2014-04-14 09:40:00,28.07,28.09,28.07,28.08,500.0,28.07,28.09,28.07,28.08,500.0
2014-04-14 09:45:00,28.05,28.05,27.53,27.78,6500.0,28.05,28.05,27.53,27.78,6500.0
2014-04-14 09:50:00,28.0,28.0,27.99,27.99,300.0,28.0,28.0,27.99,27.99,300.0
2014-04-14 09:55:00,27.98,28.03,27.98,28.02,400.0,27.98,28.03,27.98,28.02,400.0
2014-04-14 10:00:00,28.03,28.05,27.99,27.99,400.0,28.03,28.05,27.99,27.99,400.0
2014-04-14 10:05:00,28.15,28.15,28.15,28.15,100.0,28.15,28.15,28.15,28.15,100.0
2014-04-14 10:10:00,28.01,28.02,28.01,28.02,700.0,28.01,28.02,28.01,28.02,700.0
2014-04-14 10:15:00,28.02,28.07,28.02,28.02,500.0,28.02,28.07,28.02,28.02,500.0
2014-04-14 10:20:00,28.02,28.04,27.99,27.99,700.0,28.02,28.04,27.99,27.99,700.0
2014-04-14 10:25:00,27.92,27.97,27.82,27.87,5200.0,27.92,27.97,27.82,27.87,5200.0
2014-04-14 10:30:00,27.9,27.94,27.9,27.91,1100.0,27.9,27.94,27.9,27.91,1100.0
2014-04-14 10:35:00,27.92,27.92,27.92,27.92,300.0,27.92,27.92,27.92,27.92,300.0
2014-04-14 10:40:00,27.91,27.91,27.91,27.91,200.0,27.91,27.91,27.91,27.91,200.0
2014-04-14 10:45:00,27.92,27.92,27.92,27.92,600.0,27.92,27.92,27.92,27.92,600.0
2014-04-14 10:50:00,27.92,27.92,27.92,27.92,900.0,27.92,27.92,27.92,27.92,900.0
2014-04-14 10:55:00,27.92,27.92,27.92,27.92,400.0,27.92,27.92,27.92,27.92,400.0
2014-04-14 11:00:00,27.89,27.9,27.64,27.8,8000.0,27.89,27.9,27.64,27.8,8000.0
2014-04-14 11:05:00,27.82,27.85,27.82,27.85,400.0,27.82,27.85,27.82,27.85,400.0
2014-04-14 11:10:00,27.85,27.88,27.85,27.85,300.0,27.85,27.88,27.85,27.85,300.0
2014-04-14 11:15:00,27.85,27.85,27.82,27.85,300.0,27.85,27.85,27.82,27.85,300.0
2014-04-14 11:20:00,27.81,27.81,27.74,27.74,300.0,27.81,27.81,27.74,27.74,300.0
2014-04-14 11:25:00,27.77,27.77,27.77,27.77,200.0,27.77,27.77,27.77,27.77,200.0
2014-04-14 11:30:00,27.77,27.78,27.74,27.78,600.0,27.77,27.78,27.74,27.78,600.0
2014-04-14 11:35:00,27.76,27.78,27.76,27.78,300.0,27.76,27.78,27.76,27.78,300.0
2014-04-14 11:40:00,27.74,27.74,27.7,27.71,1600.0,27.74,27.74,27.7,27.71,1600.0
2014-04-14 11:45:00,27.61,27.61,27.45,27.5,1400.0,27.61,27.61,27.45,27.5,1400.0
2014-04-14 11:50:00,27.47,27.55,27.47,27.55,500.0,27.47,27.55,27.47,27.55,500.0
2014-04-14 11:55:00,27.52,27.63,27.52,27.55,1100.0,27.52,27.63,27.52,27.55,1100.0
2014-04-14 12:00:00,27.5,27.52,27.43,27.45,3200.0,27.5,27.52,27.43,27.45,3200.0
2014-04-14 12:05:00,27.47,27.54,27.47,27.54,700.0,27.47,27.54,27.47,27.54,700.0
2014-04-14 12:10:00,27.53,27.55,27.53,27.54,300.0,27.53,27.55,27.53,27.54,300.0
2014-04-14 12:15:00,27.5,27.51,27.49,27.49,300.0,27.5,27.51,27.49,27.49,300.0
2014-04-14 12:20:00,27.47,27.5,27.47,27.49,500.0,27.47,27.5,27.47,27.49,500.0
2014-04-14 12:25:00,27.49,27.49,27.45,27.45,300.0,27.49,27.49,27.45,27.45,300.0
2014-04-14 12:30:00,27.47,27.51,27.47,27.51,1100.0,27.47,27.51,27.47,27.51,1100.0
2014-04-14 12:35:00,27.51,27.52,27.45,27.45,4500.0,27.51,27.52,27.45,27.45,4500.0
2014-04-14 12:40:00,27.45,27.45,27.43,27.43,2000.0,27.45,27.45,27.43,27.43,2000.0
2014-04-14 12:45:00,27.45,27.45,27.43,27.44,1500.0,27.45,27.45,27.43,27.44,1500.0
2014-04-14 12:50:00,27.42,27.42,27.36,27.36,200.0,27.42,27.42,27.36,27.36,200.0
2014-04-14 12:55:00,27.41,27.44,27.39,27.42,800.0,27.41,27.44,27.39,27.42,800.0
2014-04-14 13:00:00,27.44,27.46,27.34,27.34,1600.0,27.44,27.46,27.34,27.34,1600.0
2014-04-14 13:05:00,27.4,27.4,27.4,27.4,300.0,27.4,27.4,27.4,27.4,300.0
2014-04-14 13:10:00,27.4,27.4,27.35,27.35,500.0,27.4,27.4,27.35,27.35,500.0
2014-04-14 13:15:00,27.39,27.39,27.37,27.37,1700.0,27.39,27.39,27.37,27.37,1700.0
2014-04-14 13:20:00,27.35,27.35,27.18,27.24,3400.0,27.35,27.35,27.18,27.24,3400.0
2014-04-14 13:25:00,27.2,27.2,27.01,27.11,4200.0,27.2,27.2,27.01,27.11,4200.0
2014-04-14 13:30:00,27.19,27.2,27.16,27.18,700.0,27.19,27.2,27.16,27.18,700.0
2014-04-14 13:35:00,27.16,27.2,27.14,27.14,2700.0,27.16,27.2,27.14,27.14,2700.0
2014-04-14 13:40:00,27.14,27.14,27.12,27.12,200.0,27.14,27.14,27.12,27.12,200.0
2014-04-14 13:45:00,27.17,27.17,27.14,27.14,400.0,27.17,27.17,27.14,27.14,400.0
2014-04-14 13:50:00,27.17,27.17,27.12,27.12,300.0,27.17,27.17,27.12,27.12,300.0
2014-04-14 13:55:00,27.15,27.18,27.1,27.1,3900.0,27.15,27.18,27.1,27.1,3900.0
2014-04-14 14:00:00,27.1,27.15,26.99,27.08,4200.0,27.1,27.15,26.99,27.08,4200.0
2014-04-14 14:05:00,27.13,27.14,27.08,27.12,700.0,27.13,27.14,27.08,27.12,700.0
2014-04-14 14:10:00,27.15,27.15,27.09,27.09,2800.0,27.15,27.15,27.09,27.09,2800.0
2014-04-14 14:15:00,27.15,27.15,27.09,27.12,1000.0,27.15,27.15,27.09,27.12,1000.0
2014-04-14 14:20:00,27.11,27.11,26.98,26.98,2400.0,27.11,27.11,26.98,26.98,2400.0
2014-04-14 14:25:00,27.01,27.05,27.01,27.01,300.0,27.01,27.05,27.01,27.01,300.0
2014-04-14 14:30:00,27.08,27.08,27.01,27.08,1700.0,27.08,27.08,27.01,27.08,1700.0
2014-04-14 14:35:00,27.02,27.17,27.02,27.15,2100.0,27.02,27.17,27.02,27.15,2100.0
2014-04-14 14:40:00,27.14,27.15,27.0,27.0,700.0,27.14,27.15,27.0,27.0,700.0
2014-04-14 14:45:00,27.11,27.11,27.11,27.11,300.0,27.11,27.11,27.11,27.11,300.0
2014-04-14 14:50:00,27.08,27.11,27.05,27.09,2000.0,27.08,27.11,27.05,27.09,2000.0
2014-04-14 14:55:00,27.12,27.2,27.11,27.11,1000.0,27.12,27.2,27.11,27.11,1000.0
2014-04-14 15:00:00,27.13,27.13,27.04,27.05,1000.0,27.13,27.13,27.04,27.05,1000.0
2014-04-14 15:05:00,27.03,27.03,26.97,27.01,12000.0,27.03,27.03,26.97,27.01,12000.0
2014-04-14 15:10:00,26.99,26.99,26.96,26.98,6900.0,26.99,26.99,26.96,26.98,6900.0
2014-04-14 15:15:00,26.97,26.97,26.86,26.92,5800.0,26.97,26.97,26.86,26.92,5800.0
2014-04-14 15:20:00,26.92,26.95,26.88,26.92,3300.0,26.92,26.95,26.88,26.92,3300.0
2014-04-14 15:25:00,26.95,27.05,26.89,26.98,15200.0,26.95,27.05,26.89,26.98,15200.0
2014-04-14 15:30:00,27.05,27.06,27.05,27.05,800.0,27.05,27.06,27.05,27.05,800.0
2014-04-14 15:35:00,27.09,27.25,27.02,27.25,700.0,27.09,27.25,27.02,27.25,700.0
2014-04-14 15:40:00,27.25,27.38,27.21,27.38,3900.0,27.25,27.38,27.21,27.38,3900.0
2014-04-14 15:45:00,27.36,27.42,27.32,27.41,7300.0,27.36,27.42,27.32,27.41,7300.0
2014-04-14 15:50:00,27.41,27.46,27.31,27.36,12100.0,27.41,27.46,27.31,27.36,12100.0
2014-04-14 15:55:00,27.4,27.41,27.31,27.32,4700.0,27.4,27.41,27.31,27.32,4700.0
2014-04-15 09:30:00,27.41,27.41,27.28,27.28,1300.0,27.41,27.41,27.28,27.28,1300.0
2014-04-15 09:35:00,27.28,27.28,27.28,27.28,0.0,27.28,27.28,27.28,27.28,0.0
2014-04-15 09:40:00,27.35,27.35,27.32,27.32,200.0,27.35,27.35,27.32,27.32,200.0
2014-04-15 09:45:00,27.32,27.32,27.32,27.32,0.0,27.32,27.32,27.32,27.32,0.0
2014-04-15 09:50:00,27.43,27.52,27.39,27.39,2000.0,27.43,27.52,27.39,27.39,2000.0
2014-04-15 09:55:00,27.4,27.4,27.39,27.39,1100.0,27.4,27.4,27.39,27.39,1100.0
2014-04-15 10:00:00,27.34,27.45,27.33,27.33,1500.0,27.34,27.45,27.33,27.33,1500.0
2014-04-15 10:05:00,27.41,27.41,27.13,27.13,1100.0,27.41,27.41,27.13,27.13,1100.0
2014-04-15 10:10:00,27.09,27.14,26.97,26.97,3500.0,27.09,27.14,26.97,26.97,3500.0
2014-04-15 10:15:00,27.07,27.13,27.01,27.01,600.0,27.07,27.13,27.01,27.01,600.0
2014-04-15 10:20:00,27.02,27.04,26.97,27.04,2000.0,27.02,27.04,26.97,27.04,2000.0
2014-04-15 10:25:00,26.97,27.01,26.67,26.67,6000.0,26.97,27.01,26.67,26.67,6000.0
2014-04-15 10:30:00,26.68,26.68,26.41,26.65,2800.0,26.68,26.68,26.41,26.65,2800.0
2014-04-15 10:35:00,26.7,26.88,26.7,26.88,2300.0,26.7,26.88,26.7,26.88,2300.0
2014-04-15 10:40:00,26.84,27.11,26.84,26.89,4700.0,26.84,27.11,26.84,26.89,4700.0
2014-04-15 10:45:00,26.92,27.01,26.86,27.01,2200.0,26.92,27.01,26.86,27.01,2200.0
2014-04-15 10:50:00,27.01,27.01,26.9,26.99,1300.0,27.01,27.01,26.9,26.99,1300.0
2014-04-15 10:55:00,26.94,26.96,26.8,26.87,22300.0,26.94,26.96,26.8,26.87,22300.0
2014-04-15 11:00:00,26.86,26.89,26.85,26.88,7800.0,26.86,26.89,26.85,26.88,7800.0
2014-04-15 11:05:00,26.88,26.93,26.86,26.9,3000.0,26.88,26.93,26.86,26.9,3000.0
2014-04-15 11:10:00,26.92,26.92,26.83,26.83,700.0,26.92,26.92,26.83,26.83,700.0
2014-04-15 11:15:00,26.87,26.9,26.79,26.81,2400.0,26.87,26.9,26.79,26.81,2400.0
2014-04-15 11:20:00,26.88,26.88,26.85,26.85,400.0,26.88,26.88,26.85,26.85,400.0
2014-04-15 11:25:00,26.87,26.87,26.79,26.8,2500.0,26.87,26.87,26.79,26.8,2500.0
2014-04-15 11:30:00,26.85,26.89,26.76,26.76,6600.0,26.85,26.89,26.76,26.76,6600.0
2014-04-15 11:35:00,26.58,26.75,26.58,26.75,600.0,26.58,26.75,26.58,26.75,600.0
2014-04-15 11:40:00,26.75,26.75,26.67,26.75,2600.0,26.75,26.75,26.67,26.75,2600.0
2014-04-15 11:45:00,26.76,26.76,26.51,26.51,4900.0,26.76,26.76,26.51,26.51,4900.0
2014-04-15 11:50:00,26.6,26.6,26.53,26.53,900.0,26.6,26.6,26.53,26.53,900.0
2014-04-15 11:55:00,26.62,26.64,26.55,26.6,900.0,26.62,26.64,26.55,26.6,900.0
2014-04-15 12:00:00,26.71,26.76,26.65,26.65,5700.0,26.71,26.76,26.65,26.65,5700.0
2014-04-15 12:05:00,26.68,26.68,26.6,26.6,500.0,26.68,26.68,26.6,26.6,500.0
2014-04-15 12:10:00,26.68,26.68,26.6,26.6,600.0,26.68,26.68,26.6,26.6,600.0
2014-04-15 12:15:00,26.63,26.63,26.51,26.58,800.0,26.63,26.63,26.51,26.58,800.0
2014-04-15 12:20:00,26.58,26.66,26.57,26.66,500.0,26.58,26.66,26.57,26.66,500.0
2014-04-15 12:25:00,26.69,26.79,26.65,26.74,600.0,26.69,26.79,26.65,26.74,600.0
2014-04-15 12:30:00,26.76,26.83,26.53,26.59,9000.0,26.76,26.83,26.53,26.59,9000.0
2014-04-15 12:35:00,26.64,26.64,26.64,26.64,100.0,26.64,26.64,26.64,26.64,100.0
2014-04-15 12:40:00,26.63,26.69,26.45,26.46,9100.0,26.63,26.69,26.45,26.46,9100.0
2014-04-15 12:45:00,26.46,26.53,26.43,26.44,2200.0,26.46,26.53,26.43,26.44,2200.0
2014-04-15 12:50:00,26.49,26.53,26.44,26.5,1000.0,26.49,26.53,26.44,26.5,1000.0
2014-04-15 12:55:00,26.52,26.6,26.41,26.42,5900.0,26.52,26.6,26.41,26.42,5900.0
2014-04-15 13:00:00,26.5,26.6,26.5,26.59,4000.0,26.5,26.6,26.5,26.59,4000.0
2014-04-15 13:05:00,26.58,26.58,26.48,26.5,700.0,26.58,26.58,26.48,26.5,700.0
2014-04-15 13:10:00,26.54,26.6,26.51,26.6,700.0,26.54,26.6,26.51,26.6,700.0
2014-04-15 13:15:00,26.61,26.71,26.6,26.71,800.0,26.61,26.71,26.6,26.71,800.0
2014-04-15 13:20:00,26.67,26.71,26.61,26.61,4100.0,26.67,26.71,26.61,26.61,4100.0
2014-04-15 13:25:00,26.6,26.64,26.44,26.54,8800.0,26.6,26.64,26.44,26.54,8800.0
2014-04-15 13:30:00,26.58,26.66,26.58,26.66,2100.0,26.58,26.66,26.58,26.66,2100.0
2014-04-15 13:35:00,26.64,26.7,26.42,26.5,9400.0,26.64,26.7,26.42,26.5,9400.0
2014-04-15 13:40:00,26.58,26.68,26.58,26.65,600.0,26.58,26.68,26.58,26.65,600.0
2014-04-15 13:45:00,26.7,26.75,26.7,26.73,900.0,26.7,26.75,26.7,26.73,900.0
2014-04-15 13:50:00,26.73,26.8,26.73,26.77,900.0,26.73,26.8,26.73,26.77,900.0
2014-04-15 13:55:00,26.71,26.8,26.71,26.73,900.0,26.71,26.8,26.71,26.73,900.0
2014-04-15 14:00:00,26.8,26.8,26.74,26.75,2700.0,26.8,26.8,26.74,26.75,2700.0
2014-04-15 14:05:00,26.79,26.79,26.74,26.74,1300.0,26.79,26.79,26.74,26.74,1300.0
2014-04-15 14:10:00,26.76,26.78,26.76,26.78,200.0,26.76,26.78,26.76,26.78,200.0
2014-04-15 14:15:00,26.78,26.78,26.77,26.78,1000.0,26.78,26.78,26.77,26.78,1000.0
2014-04-15 14:20:00,26.78,26.78,26.78,26.78,0.0,26.78,26.78,26.78,26.78,0.0
2014-04-15 14:25:00,26.77,26.79,26.64,26.7,2400.0,26.77,26.79,26.64,26.7,2400.0
2014-04-15 14:30:00,26.66,26.7,26.66,26.7,1000.0,26.66,26.7,26.66,26.7,1000.0
2014-04-15 14:35:00,26.71,26.73,26.71,26.72,700.0,26.71,26.73,26.71,26.72,700.0
2014-04-15 14:40:00,26.72,26.78,26.7,26.71,2800.0,26.72,26.78,26.7,26.71,2800.0
2014-04-15 14:45:00,26.76,26.77,26.7,26.72,5200.0,26.76,26.77,26.7,26.72,5200.0
2014-04-15 14:50:00,26.74,26.75,26.7,26.71,4600.0,26.74,26.75,26.7,26.71,4600.0
2014-04-15 14:55:00,26.7,26.72,26.69,26.71,1100.0,26.7,26.72,26.69,26.71,1100.0
2014-04-15 15:00:00,26.72,26.78,26.7,26.74,5200.0,26.72,26.78,26.7,26.74,5200.0
2014-04-15 15:05:00,26.7,26.79,26.7,26.71,1400.0,26.7,26.79,26.7,26.71,1400.0
2014-04-15 15:10:00,26.71,26.83,26.65,26.83,2200.0,26.71,26.83,26.65,26.83,2200.0
2014-04-15 15:15:00,26.89,26.89,26.83,26.89,600.0,26.89,26.89,26.83,26.89,600.0
2014-04-15 15:20:00,26.9,27.01,26.9,27.01,1200.0,26.9,27.01,26.9,27.01,1200.0
2014-04-15 15:25:00,27.01,27.01,26.97,27.01,800.0,27.01,27.01,26.97,27.01,800.0
2014-04-15 15:30:00,27.05,27.05,26.98,26.98,1400.0,27.05,27.05,26.98,26.98,1400.0
2014-04-15 15:35:00,26.98,26.98,26.97,26.97,300.0,26.98,26.98,26.97,26.97,300.0
2014-04-15 15:40:00,26.99,27.03,26.97,26.97,2100.0,26.99,27.03,26.97,26.97,2100.0
2014-04-15 15:45:00,26.97,27.03,26.97,27.03,900.0,26.97,27.03,26.97,27.03,900.0
2014-04-15 15:50:00,27.04,27.09,27.0,27.08,1600.0,27.04,27.09,27.0,27.08,1600.0
2014-04-15 15:55:00,27.07,27.07,26.96,26.99,11800.0,27.07,27.07,26.96,26.99,11800.0
2014-04-16 09:30:00,27.16,27.16,27.16,27.16,400.0,27.16,27.16,27.16,27.16,400.0
2014-04-16 09:35:00,27.16,27.16,27.16,27.16,0.0,27.16,27.16,27.16,27.16,0.0
2014-04-16 09:40:00,27.14,27.14,27.09,27.09,200.0,27.14,27.14,27.09,27.09,200.0
2014-04-16 09:45:00,27.07,27.13,26.86,26.96,3700.0,27.07,27.13,26.86,26.96,3700.0
2014-04-16 09:50:00,26.96,26.96,26.96,26.96,0.0,26.96,26.96,26.96,26.96,0.0
2014-04-16 09:55:00,27.01,27.01,27.01,27.01,100.0,27.01,27.01,27.01,27.01,100.0
2014-04-16 10:00:00,27.05,27.05,27.05,27.05,100.0,27.05,27.05,27.05,27.05,100.0
2014-04-16 10:05:00,27.05,27.05,27.05,27.05,0.0,27.05,27.05,27.05,27.05,0.0
2014-04-16 10:10:00,27.03,27.03,27.03,27.03,100.0,27.03,27.03,27.03,27.03,100.0
2014-04-16 10:15:00,27.03,27.03,27.03,27.03,0.0,27.03,27.03,27.03,27.03,0.0
2014-04-16 10:20:00,27.01,27.04,27.0,27.04,1200.0,27.01,27.04,27.0,27.04,1200.0
2014-04-16 10:25:00,27.05,27.14,27.05,27.13,1300.0,27.05,27.14,27.05,27.13,1300.0
2014-04-16 10:30:00,27.13,27.13,27.09,27.09,1300.0,27.13,27.13,27.09,27.09,1300.0
2014-04-16 10:35:00,27.04,27.05,27.04,27.05,200.0,27.04,27.05,27.04,27.05,200.0
2014-04-16 10:40:00,27.07,27.07,27.07,27.07,200.0,27.07,27.07,27.07,27.07,200.0
2014-04-16 10:45:00,27.07,27.07,27.07,27.07,0.0,27.07,27.07,27.07,27.07,0.0
2014-04-16 10:50:00,27.07,27.07,27.07,27.07,0.0,27.07,27.07,27.07,27.07,0.0
2014-04-16 10:55:00,27.05,27.05,27.05,27.05,100.0,27.05,27.05,27.05,27.05,100.0
2014-04-16 11:00:00,27.09,27.09,27.03,27.03,2500.0,27.09,27.09,27.03,27.03,2500.0
2014-04-16 11:05:00,27.02,27.02,27.02,27.02,100.0,27.02,27.02,27.02,27.02,100.0
2014-04-16 11:10:00,27.03,27.03,27.03,27.03,100.0,27.03,27.03,27.03,27.03,100.0
2014-04-16 11:15:00,27.06,27.06,27.06,27.06,500.0,27.06,27.06,27.06,27.06,500.0
2014-04-16 11:20:00,27.05,27.05,27.05,27.05,100.0,27.05,27.05,27.05,27.05,100.0
2014-04-16 11:25:00,27.09,27.09,27.05,27.05,200.0,27.09,27.09,27.05,27.05,200.0
2014-04-16 11:30:00,27.06,27.06,27.0,27.01,800.0,27.06,27.06,27.0,27.01,800.0
2014-04-16 11:35:00,27.07,27.07,27.07,27.07,100.0,27.07,27.07,27.07,27.07,100.0
2014-04-16 11:40:00,27.07,27.07,27.07,27.07,0.0,27.07,27.07,27.07,27.07,0.0
2014-04-16 11:45:00,27.0,27.0,27.0,27.0,100.0,27.0,27.0,27.0,27.0,100.0
2014-04-16 11:50:00,27.05,27.06,27.05,27.06,300.0,27.05,27.06,27.05,27.06,300.0
2014-04-16 11:55:00,27.06,27.06,27.06,27.06,0.0,27.06,27.06,27.06,27.06,0.0
2014-04-16 12:00:00,27.07,27.07,27.0,27.0,200.0,27.07,27.07,27.0,27.0,200.0
2014-04-16 12:05:00,27.01,27.06,27.0,27.03,1400.0,27.01,27.06,27.0,27.03,1400.0
2014-04-16 12:10:00,27.04,27.04,27.04,27.04,100.0,27.04,27.04,27.04,27.04,100.0
2014-04-16 12:15:00,27.0,27.0,27.0,27.0,100.0,27.0,27.0,27.0,27.0,100.0
2014-04-16 12:20:00,27.01,27.03,27.01,27.03,200.0,27.01,27.03,27.01,27.03,200.0
2014-04-16 12:25:00,27.0,27.01,26.99,26.99,500.0,27.0,27.01,26.99,26.99,500.0
2014-04-16 12:30:00,26.99,26.99,26.96,26.96,2500.0,26.99,26.99,26.96,26.96,2500.0
2014-04-16 12:35:00,26.96,26.96,26.96,26.96,0.0,26.96,26.96,26.96,26.96,0.0
2014-04-16 12:40:00,26.97,26.97,26.97,26.97,100.0,26.97,26.97,26.97,26.97,100.0
2014-04-16 12:45:00,26.97,26.97,26.97,26.97,1100.0,26.97,26.97,26.97,26.97,1100.0
2014-04-16 12:50:00,26.96,26.97,26.94,26.97,800.0,26.96,26.97,26.94,26.97,800.0
2014-04-16 12:55:00,26.97,26.99,26.95,26.95,1600.0,26.97,26.99,26.95,26.95,1600.0
2014-04-16 13:00:00,26.93,26.93,26.83,26.89,500.0,26.93,26.93,26.83,26.89,500.0
2014-04-16 13:05:00,26.83,26.95,26.83,26.93,1700.0,26.83,26.95,26.83,26.93,1700.0
2014-04-16 13:10:00,26.95,26.95,26.95,26.95,700.0,26.95,26.95,26.95,26.95,700.0
2014-04-16 13:15:00,26.95,26.95,26.95,26.95,700.0,26.95,26.95,26.95,26.95,700.0
2014-04-16 13:20:00,26.94,26.98,26.94,26.96,1700.0,26.94,26.98,26.94,26.96,1700.0
2014-04-16 13:25:00,26.96,26.96,26.94,26.94,1700.0,26.96,26.96,26.94,26.94,1700.0
2014-04-16 13:30:00,26.94,26.94,26.83,26.83,1800.0,26.94,26.94,26.83,26.83,1800.0
2014-04-16 13:35:00,26.83,26.84,26.83,26.84,800.0,26.83,26.84,26.83,26.84,800.0
2014-04-16 13:40:00,26.91,26.94,26.91,26.94,900.0,26.91,26.94,26.91,26.94,900.0
2014-04-16 13:45:00,26.93,26.96,26.93,26.93,1100.0,26.93,26.96,26.93,26.93,1100.0
2014-04-16 13:50:00,26.93,26.93,26.86,26.86,1400.0,26.93,26.93,26.86,26.86,1400.0
2014-04-16 13:55:00,26.91,26.91,26.86,26.86,1000.0,26.91,26.91,26.86,26.86,1000.0
2014-04-16 14:00:00,26.91,26.96,26.88,26.94,1600.0,26.91,26.96,26.88,26.94,1600.0
2014-04-16 14:05:00,26.94,26.94,26.94,26.94,800.0,26.94,26.94,26.94,26.94,800.0
2014-04-16 14:10:00,26.92,26.94,26.91,26.94,900.0,26.92,26.94,26.91,26.94,900.0
2014-04-16 14:15:00,26.91,26.91,26.83,26.83,1400.0,26.91,26.91,26.83,26.83,1400.0
2014-04-16 14:20:00,26.76,26.76,26.6,26.6,2300.0,26.76,26.76,26.6,26.6,2300.0
2014-04-16 14:25:00,26.59,26.8,26.59,26.79,1400.0,26.59,26.8,26.59,26.79,1400.0
2014-04-16 14:30:00,26.86,26.93,26.86,26.87,1400.0,26.86,26.93,26.86,26.87,1400.0
2014-04-16 14:35:00,26.9,26.91,26.9,26.91,900.0,26.9,26.91,26.9,26.91,900.0
2014-04-16 14:40:00,26.93,26.93,26.92,26.93,700.0,26.93,26.93,26.92,26.93,700.0
2014-04-16 14:45:00,26.92,27.01,26.92,27.01,1300.0,26.92,27.01,26.92,27.01,1300.0
2014-04-16 14:50:00,27.03,27.05,27.03,27.05,1500.0,27.03,27.05,27.03,27.05,1500.0
2014-04-16 14:55:00,27.02,27.02,26.98,26.98,500.0,27.02,27.02,26.98,26.98,500.0
2014-04-16 15:00:00,27.03,27.03,27.03,27.03,500.0,27.03,27.03,27.03,27.03,500.0
2014-04-16 15:05:00,27.03,27.03,27.03,27.03,200.0,27.03,27.03,27.03,27.03,200.0
2014-04-16 15:10:00,27.02,27.02,27.0,27.0,900.0,27.02,27.02,27.0,27.0,900.0
2014-04-16 15:15:00,26.99,26.99,26.99,26.99,100.0,26.99,26.99,26.99,26.99,100.0
2014-04-16 15:20:00,26.99,26.99,26.99,26.99,0.0,26.99,26.99,26.99,26.99,0.0
2014-04-16 15:25:00,27.01,27.08,27.01,27.05,3700.0,27.01,27.08,27.01,27.05,3700.0
2014-04-16 15:30:00,27.01,27.05,26.97,27.01,5200.0,27.01,27.05,26.97,27.01,5200.0
2014-04-16 15:35:00,27.01,27.05,26.97,27.02,5900.0,27.01,27.05,26.97,27.02,5900.0
2014-04-16 15:40:00,27.03,27.05,27.0,27.03,5500.0,27.03,27.05,27.0,27.03,5500.0
2014-04-16 15:45:00,27.05,27.05,27.01,27.04,3300.0,27.05,27.05,27.01,27.04,3300.0
2014-04-16 15:50:00,27.04,27.12,27.02,27.03,10300.0,27.04,27.12,27.02,27.03,10300.0
2014-04-16 15:55:00,27.07,27.1,27.03,27.04,10300.0,27.07,27.1,27.03,27.04,10300.0
2014-04-17 09:30:00,27.04,27.08,27.04,27.08,3400.0,27.04,27.08,27.04,27.08,3400.0
2014-04-17 09:35:00,26.88,26.88,26.88,26.88,200.0,26.88,26.88,26.88,26.88,200.0
2014-04-17 09:40:00,26.88,26.88,26.88,26.88,0.0,26.88,26.88,26.88,26.88,0.0
2014-04-17 09:45:00,26.88,26.88,26.72,26.76,1600.0,26.88,26.88,26.72,26.76,1600.0
2014-04-17 09:50:00,26.76,26.76,26.76,26.76,100.0,26.76,26.76,26.76,26.76,100.0
2014-04-17 09:55:00,26.76,26.76,26.63,26.63,1300.0,26.76,26.76,26.63,26.63,1300.0
2014-04-17 10:00:00,26.73,26.86,26.69,26.86,1200.0,26.73,26.86,26.69,26.86,1200.0
2014-04-17 10:05:00,26.86,26.86,26.86,26.86,0.0,26.86,26.86,26.86,26.86,0.0
2014-04-17 10:10:00,26.83,26.83,26.83,26.83,100.0,26.83,26.83,26.83,26.83,100.0
2014-04-17 10:15:00,26.82,26.83,26.82,26.83,1100.0,26.82,26.83,26.82,26.83,1100.0
2014-04-17 10:20:00,26.84,26.84,26.82,26.82,700.0,26.84,26.84,26.82,26.82,700.0
2014-04-17 10:25:00,26.87,26.87,26.85,26.85,600.0,26.87,26.87,26.85,26.85,600.0
2014-04-17 10:30:00,26.8,26.97,26.75,26.97,3000.0,26.8,26.97,26.75,26.97,3000.0
2014-04-17 10:35:00,27.0,27.06,27.0,27.06,500.0,27.0,27.06,27.0,27.06,500.0
2014-04-17 10:40:00,27.11,27.11,27.1,27.1,300.0,27.11,27.11,27.1,27.1,300.0
2014-04-17 10:45:00,27.05,27.05,27.03,27.03,400.0,27.05,27.05,27.03,27.03,400.0
2014-04-17 10:50:00,27.07,27.08,26.85,26.94,18600.0,27.07,27.08,26.85,26.94,18600.0
2014-04-17 10:55:00,26.86,26.95,26.82,26.9,14900.0,26.86,26.95,26.82,26.9,14900.0
2014-04-17 11:00:00,26.85,26.85,26.85,26.85,100.0,26.85,26.85,26.85,26.85,100.0
2014-04-17 11:05:00,26.85,26.85,26.85,26.85,0.0,26.85,26.85,26.85,26.85,0.0
2014-04-17 11:10:00,26.92,27.0,26.91,27.0,1400.0,26.92,27.0,26.91,27.0,1400.0
2014-04-17 11:15:00,26.9,26.9,26.9,26.9,100.0,26.9,26.9,26.9,26.9,100.0
2014-04-17 11:20:00,26.9,27.02,26.9,26.97,8200.0,26.9,27.02,26.9,26.97,8200.0
2014-04-17 11:25:00,27.01,27.01,27.01,27.01,100.0,27.01,27.01,27.01,27.01,100.0
2014-04-17 11:30:00,26.96,27.03,26.92,26.92,2100.0,26.96,27.03,26.92,26.92,2100.0
2014-04-17 11:35:00,26.93,26.98,26.9,26.93,30000.0,26.93,26.98,26.9,26.93,30000.0
2014-04-17 11:40:00,26.9,26.9,26.9,26.9,800.0,26.9,26.9,26.9,26.9,800.0
2014-04-17 11:45:00,26.9,26.9,26.74,26.74,3000.0,26.9,26.9,26.74,26.74,3000.0
2014-04-17 11:50:00,26.78,26.78,26.6,26.62,1700.0,26.78,26.78,26.6,26.62,1700.0
2014-04-17 11:55:00,26.61,26.69,26.43,26.68,7200.0,26.61,26.69,26.43,26.68,7200.0
2014-04-17 12:00:00,26.67,26.73,26.6,26.73,700.0,26.67,26.73,26.6,26.73,700.0
2014-04-17 12:05:00,26.74,26.85,26.74,26.85,1000.0,26.74,26.85,26.74,26.85,1000.0
2014-04-17 12:10:00,26.9,26.9,26.9,26.9,700.0,26.9,26.9,26.9,26.9,700.0
2014-04-17 12:15:00,26.89,26.95,26.89,26.95,600.0,26.89,26.95,26.89,26.95,600.0
2014-04-17 12:20:00,26.88,26.9,26.88,26.9,600.0,26.88,26.9,26.88,26.9,600.0
2014-04-17 12:25:00,26.83,26.87,26.83,26.85,500.0,26.83,26.87,26.83,26.85,500.0
2014-04-17 12:30:00,26.83,26.83,26.7,26.76,2700.0,26.83,26.83,26.7,26.76,2700.0
2014-04-17 12:35:00,26.77,26.82,26.77,26.82,800.0,26.77,26.82,26.77,26.82,800.0
2014-04-17 12:40:00,26.82,26.85,26.82,26.85,500.0,26.82,26.85,26.82,26.85,500.0
2014-04-17 12:45:00,26.86,26.86,26.86,26.86,100.0,26.86,26.86,26.86,26.86,100.0
2014-04-17 12:50:00,26.89,26.89,26.82,26.82,500.0,26.89,26.89,26.82,26.82,500.0
2014-04-17 12:55:00,26.85,26.86,26.77,26.8,1300.0,26.85,26.86,26.77,26.8,1300.0
2014-04-17 13:00:00,26.86,26.86,26.84,26.84,300.0,26.86,26.86,26.84,26.84,300.0
2014-04-17 13:05:00,26.83,26.83,26.81,26.81,300.0,26.83,26.83,26.81,26.81,300.0
2014-04-17 13:10:00,26.89,26.93,26.79,26.87,6300.0,26.89,26.93,26.79,26.87,6300.0
2014-04-17 13:15:00,26.86,26.87,26.78,26.84,4500.0,26.86,26.87,26.78,26.84,4500.0
2014-04-17 13:20:00,26.84,26.84,26.82,26.83,700.0,26.84,26.84,26.82,26.83,700.0
2014-04-17 13:25:00,26.78,26.81,26.73,26.76,2800.0,26.78,26.81,26.73,26.76,2800.0
2014-04-17 13:30:00,26.8,26.82,26.76,26.82,1000.0,26.8,26.82,26.76,26.82,1000.0
2014-04-17 13:35:00,26.85,26.85,26.85,26.85,500.0,26.85,26.85,26.85,26.85,500.0
2014-04-17 13:40:00,26.86,26.86,26.86,26.86,100.0,26.86,26.86,26.86,26.86,100.0
2014-04-17 13:45:00,26.87,26.87,26.87,26.87,200.0,26.87,26.87,26.87,26.87,200.0
2014-04-17 13:50:00,26.87,26.87,26.87,26.87,0.0,26.87,26.87,26.87,26.87,0.0
2014-04-17 13:55:00,26.9,26.98,26.9,26.96,1500.0,26.9,26.98,26.9,26.96,1500.0
2014-04-17 14:00:00,26.95,26.95,26.92,26.92,1400.0,26.95,26.95,26.92,26.92,1400.0
2014-04-17 14:05:00,26.92,26.92,26.92,26.92,0.0,26.92,26.92,26.92,26.92,0.0
2014-04-17 14:10:00,26.92,26.92,26.84,26.84,1100.0,26.92,26.92,26.84,26.84,1100.0
2014-04-17 14:15:00,26.84,26.9,26.84,26.9,400.0,26.84,26.9,26.84,26.9,400.0
2014-04-17 14:20:00,26.92,26.92,26.84,26.91,1300.0,26.92,26.92,26.84,26.91,1300.0
2014-04-17 14:25:00,26.91,26.95,26.86,26.95,1100.0,26.91,26.95,26.86,26.95,1100.0
2014-04-17 14:30:00,26.99,26.99,26.98,26.99,600.0,26.99,26.99,26.98,26.99,600.0
2014-04-17 14:35:00,27.02,27.02,27.02,27.02,100.0,27.02,27.02,27.02,27.02,100.0
2014-04-17 14:40:00,27.02,27.07,26.99,27.04,3700.0,27.02,27.07,26.99,27.04,3700.0
2014-04-17 14:45:00,27.07,27.07,27.01,27.01,700.0,27.07,27.07,27.01,27.01,700.0
2014-04-17 14:50:00,26.99,27.04,26.98,27.04,2100.0,26.99,27.04,26.98,27.04,2100.0
2014-04-17 14:55:00,27.03,27.05,27.0,27.05,1700.0,27.03,27.05,27.0,27.05,1700.0
2014-04-17 15:00:00,27.05,27.08,27.03,27.08,1600.0,27.05,27.08,27.03,27.08,1600.0
2014-04-17 15:05:00,27.08,27.09,27.01,27.07,3000.0,27.08,27.09,27.01,27.07,3000.0
2014-04-17 15:10:00,27.06,27.31,27.06,27.21,3000.0,27.06,27.31,27.06,27.21,3000.0
2014-04-17 15:15:00,27.21,27.21,27.12,27.15,3300.0,27.21,27.21,27.12,27.15,3300.0
2014-04-17 15:20:00,27.15,27.22,27.15,27.22,1200.0,27.15,27.22,27.15,27.22,1200.0
2014-04-17 15:25:00,27.22,27.22,27.19,27.22,1000.0,27.22,27.22,27.19,27.22,1000.0
2014-04-17 15:30:00,27.26,27.26,27.17,27.18,3100.0,27.26,27.26,27.17,27.18,3100.0
2014-04-17 15:35:00,27.2,27.2,27.08,27.09,6200.0,27.2,27.2,27.08,27.09,6200.0
2014-04-17 15:40:00,27.1,27.13,27.04,27.13,4800.0,27.1,27.13,27.04,27.13,4800.0
2014-04-17 15:45:00,27.08,27.12,27.05,27.1,4300.0,27.08,27.12,27.05,27.1,4300.0
2014-04-17 15:50:00,27.1,27.1,27.0,27.0,9500.0,27.1,27.1,27.0,27.0,9500.0
2014-04-17 15:55:00,27.0,27.02,27.0,27.01,19300.0,27.0,27.02,27.0,27.01,19300.0
2014-04-21 09:30:00,26.94,27.13,26.52,27.13,900.0,26.94,27.13,26.52,27.13,900.0
2014-04-21 09:35:00,27.0,27.0,27.0,27.0,100.0,27.0,27.0,27.0,27.0,100.0
2014-04-21 09:40:00,27.0,27.0,26.97,26.97,200.0,27.0,27.0,26.97,26.97,200.0
2014-04-21 09:45:00,26.68,26.99,26.68,26.98,800.0,26.68,26.99,26.68,26.98,800.0
2014-04-21 09:50:00,26.8,26.93,26.69,26.8,1800.0,26.8,26.93,26.69,26.8,1800.0
2014-04-21 09:55:00,26.84,26.86,26.77,26.86,700.0,26.84,26.86,26.77,26.86,700.0
2014-04-21 10:00:00,26.72,26.88,26.72,26.8,3200.0,26.72,26.88,26.72,26.8,3200.0
2014-04-21 10:05:00,26.79,27.06,26.79,27.06,2900.0,26.79,27.06,26.79,27.06,2900.0
2014-04-21 10:10:00,27.06,27.06,27.06,27.06,300.0,27.06,27.06,27.06,27.06,300.0
2014-04-21 10:15:00,27.06,27.09,27.03,27.06,1400.0,27.06,27.09,27.03,27.06,1400.0
2014-04-21 10:20:00,27.04,27.09,26.89,26.95,3600.0,27.04,27.09,26.89,26.95,3600.0
2014-04-21 10:25:00,26.89,26.99,26.89,26.99,500.0,26.89,26.99,26.89,26.99,500.0
2014-04-21 10:30:00,26.91,27.05,26.88,27.05,1600.0,26.91,27.05,26.88,27.05,1600.0
2014-04-21 10:35:00,26.97,27.03,26.94,26.97,1600.0,26.97,27.03,26.94,26.97,1600.0
2014-04-21 10:40:00,26.98,26.98,26.97,26.97,500.0,26.98,26.98,26.97,26.97,500.0
2014-04-21 10:45:00,26.96,27.06,26.96,27.04,2000.0,26.96,27.06,26.96,27.04,2000.0
2014-04-21 10:50:00,27.07,27.07,26.97,26.97,900.0,27.07,27.07,26.97,26.97,900.0
2014-04-21 10:55:00,26.97,26.97,26.91,26.96,1400.0,26.97,26.97,26.91,26.96,1400.0
2014-04-21 11:00:00,26.99,27.04,26.94,27.04,1800.0,26.99,27.04,26.94,27.04,1800.0
2014-04-21 11:05:00,27.15,27.15,27.14,27.15,700.0,27.15,27.15,27.14,27.15,700.0
2014-04-21 11:10:00,27.15,27.17,27.13,27.17,500.0,27.15,27.17,27.13,27.17,500.0
2014-04-21 11:15:00,27.17,27.18,27.14,27.18,700.0,27.17,27.18,27.14,27.18,700.0
2014-04-21 11:20:00,27.2,27.2,27.14,27.14,400.0,27.2,27.2,27.14,27.14,400.0
2014-04-21 11:25:00,27.19,27.19,27.1,27.1,1000.0,27.19,27.19,27.1,27.1,1000.0
2014-04-21 11:30:00,27.08,27.08,27.03,27.03,600.0,27.08,27.08,27.03,27.03,600.0
2014-04-21 11:35:00,27.02,27.03,27.0,27.01,2700.0,27.02,27.03,27.0,27.01,2700.0
2014-04-21 11:40:00,27.03,27.03,27.01,27.01,400.0,27.03,27.03,27.01,27.01,400.0
2014-04-21 11:45:00,27.02,27.1,27.02,27.1,800.0,27.02,27.1,27.02,27.1,800.0
2014-04-21 11:50:00,27.1,27.12,27.06,27.12,300.0,27.1,27.12,27.06,27.12,300.0
2014-04-21 11:55:00,27.1,27.11,27.07,27.11,800.0,27.1,27.11,27.07,27.11,800.0
2014-04-21 12:00:00,27.09,27.09,27.08,27.08,1300.0,27.09,27.09,27.08,27.08,1300.0
2014-04-21 12:05:00,27.06,27.1,27.06,27.1,700.0,27.06,27.1,27.06,27.1,700.0
2014-04-21 12:10:00,27.06,27.07,27.05,27.07,800.0,27.06,27.07,27.05,27.07,800.0
2014-04-21 12:15:00,27.07,27.11,27.07,27.08,1000.0,27.07,27.11,27.07,27.08,1000.0
2014-04-21 12:20:00,27.08,27.16,27.08,27.16,400.0,27.08,27.16,27.08,27.16,400.0
2014-04-21 12:25:00,27.16,27.16,27.1,27.11,300.0,27.16,27.16,27.1,27.11,300.0
2014-04-21 12:30:00,27.16,27.18,27.1,27.18,400.0,27.16,27.18,27.1,27.18,400.0
2014-04-21 12:35:00,27.18,27.18,27.09,27.11,2200.0,27.18,27.18,27.09,27.11,2200.0
2014-04-21 12:40:00,27.11,27.11,27.11,27.11,0.0,27.11,27.11,27.11,27.11,0.0
2014-04-21 12:45:00,27.09,27.09,27.09,27.09,100.0,27.09,27.09,27.09,27.09,100.0
2014-04-21 12:50:00,27.13,27.13,27.09,27.13,1000.0,27.13,27.13,27.09,27.13,1000.0
2014-04-21 12:55:00,27.15,27.15,27.15,27.15,100.0,27.15,27.15,27.15,27.15,100.0
2014-04-21 13:00:00,27.15,27.15,27.15,27.15,200.0,27.15,27.15,27.15,27.15,200.0
2014-04-21 13:05:00,27.13,27.19,27.1,27.14,1200.0,27.13,27.19,27.1,27.14,1200.0
2014-04-21 13:10:00,27.15,27.15,27.12,27.12,600.0,27.15,27.15,27.12,27.12,600.0
2014-04-21 13:15:00,27.13,27.13,27.13,27.13,100.0,27.13,27.13,27.13,27.13,100.0
2014-04-21 13:20:00,27.11,27.11,27.06,27.06,1100.0,27.11,27.11,27.06,27.06,1100.0
2014-04-21 13:25:00,27.01,27.01,27.01,27.01,100.0,27.01,27.01,27.01,27.01,100.0
2014-04-21 13:30:00,27.02,27.14,27.02,27.14,1700.0,27.02,27.14,27.02,27.14,1700.0
2014-04-21 13:35:00,27.16,27.16,27.14,27.14,200.0,27.16,27.16,27.14,27.14,200.0
2014-04-21 13:40:00,27.14,27.14,27.14,27.14,0.0,27.14,27.14,27.14,27.14,0.0
2014-04-21 13:45:00,27.11,27.14,27.11,27.14,200.0,27.11,27.14,27.11,27.14,200.0
2014-04-21 13:50:00,27.16,27.16,27.11,27.14,900.0,27.16,27.16,27.11,27.14,900.0
2014-04-21 13:55:00,27.16,27.21,27.16,27.17,800.0,27.16,27.21,27.16,27.17,800.0
2014-04-21 14:00:00,27.21,27.25,27.17,27.21,1300.0,27.21,27.25,27.17,27.21,1300.0
2014-04-21 14:05:00,27.23,27.23,27.15,27.15,1500.0,27.23,27.23,27.15,27.15,1500.0
2014-04-21 14:10:00,27.16,27.16,27.11,27.16,500.0,27.16,27.16,27.11,27.16,500.0
2014-04-21 14:15:00,27.17,27.17,27.17,27.17,400.0,27.17,27.17,27.17,27.17,400.0
2014-04-21 14:20:00,27.17,27.17,27.12,27.12,2300.0,27.17,27.17,27.12,27.12,2300.0
2014-04-21 14:25:00,27.13,27.19,27.08,27.16,8100.0,27.13,27.19,27.08,27.16,8100.0
2014-04-21 14:30:00,27.16,27.16,27.12,27.12,1800.0,27.16,27.16,27.12,27.12,1800.0
2014-04-21 14:35:00,27.12,27.12,27.06,27.11,1000.0,27.12,27.12,27.06,27.11,1000.0
2014-04-21 14:40:00,27.11,27.11,27.05,27.05,1300.0,27.11,27.11,27.05,27.05,1300.0
2014-04-21 14:45:00,27.05,27.05,27.0,27.0,1500.0,27.05,27.05,27.0,27.0,1500.0
2014-04-21 14:50:00,27.03,27.1,26.98,27.1,6400.0,27.03,27.1,26.98,27.1,6400.0
2014-04-21 14:55:00,27.16,27.2,27.15,27.16,1000.0,27.16,27.2,27.15,27.16,1000.0
2014-04-21 15:00:00,27.16,27.16,27.06,27.07,1700.0,27.16,27.16,27.06,27.07,1700.0
2014-04-21 15:05:00,27.09,27.26,27.08,27.21,7600.0,27.09,27.26,27.08,27.21,7600.0
2014-04-21 15:10:00,27.15,27.3,27.15,27.28,3500.0,27.15,27.3,27.15,27.28,3500.0
2014-04-21 15:15:00,27.2,27.24,27.19,27.24,1000.0,27.2,27.24,27.19,27.24,1000.0
2014-04-21 15:20:00,27.2,27.27,27.16,27.2,1300.0,27.2,27.27,27.16,27.2,1300.0
2014-04-21 15:25:00,27.15,27.34,27.15,27.17,8600.0,27.15,27.34,27.15,27.17,8600.0
2014-04-21 15:30:00,27.22,27.22,27.09,27.11,2900.0,27.22,27.22,27.09,27.11,2900.0
2014-04-21 15:35:00,27.14,27.16,27.1,27.15,8800.0,27.14,27.16,27.1,27.15,8800.0
2014-04-21 15:40:00,27.16,27.27,27.16,27.25,6000.0,27.16,27.27,27.16,27.25,6000.0
2014-04-21 15:45:00,27.23,27.3,27.22,27.28,6200.0,27.23,27.3,27.22,27.28,6200.0
2014-04-21 15:50:00,27.27,27.33,27.25,27.25,3400.0,27.27,27.33,27.25,27.25,3400.0
2014-04-21 15:55:00,27.3,27.36,27.27,27.36,16600.0,27.3,27.36,27.27,27.36,16600.0
2014-04-22 09:30:00,27.3,27.3,27.16,27.16,2000.0,27.3,27.3,27.16,27.16,2000.0
2014-04-22 09:35:00,27.25,27.25,27.15,27.15,300.0,27.25,27.25,27.15,27.15,300.0
2014-04-22 09:40:00,27.19,27.19,27.15,27.15,400.0,27.19,27.19,27.15,27.15,400.0
2014-04-22 09:45:00,27.19,27.2,27.17,27.2,800.0,27.19,27.2,27.17,27.2,800.0
2014-04-22 09:50:00,27.2,27.23,27.17,27.19,1000.0,27.2,27.23,27.17,27.19,1000.0
2014-04-22 09:55:00,27.24,27.37,27.24,27.37,2400.0,27.24,27.37,27.24,27.37,2400.0
2014-04-22 10:00:00,27.39,27.4,27.33,27.4,400.0,27.39,27.4,27.33,27.4,400.0
2014-04-22 10:05:00,27.4,27.46,27.34,27.46,1800.0,27.4,27.46,27.34,27.46,1800.0
2014-04-22 10:10:00,27.41,27.42,27.38,27.38,300.0,27.41,27.42,27.38,27.38,300.0
2014-04-22 10:15:00,27.42,27.47,27.42,27.47,1100.0,27.42,27.47,27.42,27.47,1100.0
2014-04-22 10:20:00,27.48,27.49,27.33,27.34,3000.0,27.48,27.49,27.33,27.34,3000.0
2014-04-22 10:25:00,27.33,27.34,27.28,27.28,400.0,27.33,27.34,27.28,27.28,400.0
2014-04-22 10:30:00,27.3,27.32,27.3,27.32,200.0,27.3,27.32,27.3,27.32,200.0
2014-04-22 10:35:00,27.23,27.31,27.2,27.23,3300.0,27.23,27.31,27.2,27.23,3300.0
2014-04-22 10:40:00,27.2,27.3,27.2,27.26,500.0,27.2,27.3,27.2,27.26,500.0
2014-04-22 10:45:00,27.3,27.3,27.24,27.24,200.0,27.3,27.3,27.24,27.24,200.0
2014-04-22 10:50:00,27.31,27.34,27.17,27.3,9200.0,27.31,27.34,27.17,27.3,9200.0
2014-04-22 10:55:00,27.31,27.31,27.26,27.31,2700.0,27.31,27.31,27.26,27.31,2700.0
2014-04-22 11:00:00,27.31,27.42,27.29,27.42,1400.0,27.31,27.42,27.29,27.42,1400.0
2014-04-22 11:05:00,27.42,27.42,27.4,27.41,1200.0,27.42,27.42,27.4,27.41,1200.0
2014-04-22 11:10:00,27.43,27.55,27.41,27.55,1000.0,27.43,27.55,27.41,27.55,1000.0
2014-04-22 11:15:00,27.55,27.66,27.54,27.66,1000.0,27.55,27.66,27.54,27.66,1000.0
2014-04-22 11:20:00,27.66,27.71,27.66,27.7,400.0,27.66,27.71,27.66,27.7,400.0
2014-04-22 11:25:00,27.69,27.7,27.69,27.7,200.0,27.69,27.7,27.69,27.7,200.0
2014-04-22 11:30:00,27.66,27.73,27.66,27.73,700.0,27.66,27.73,27.66,27.73,700.0
2014-04-22 11:35:00,27.74,27.74,27.7,27.74,300.0,27.74,27.74,27.7,27.74,300.0
2014-04-22 11:40:00,27.74,27.74,27.71,27.72,800.0,27.74,27.74,27.71,27.72,800.0
2014-04-22 11:45:00,27.72,27.72,27.72,27.72,0.0,27.72,27.72,27.72,27.72,0.0
2014-04-22 11:50:00,27.7,27.7,27.68,27.7,400.0,27.7,27.7,27.68,27.7,400.0
2014-04-22 11:55:00,27.66,27.66,27.66,27.66,200.0,27.66,27.66,27.66,27.66,200.0
2014-04-22 12:00:00,27.66,27.67,27.63,27.63,600.0,27.66,27.67,27.63,27.63,600.0
2014-04-22 12:05:00,27.63,27.71,27.63,27.71,600.0,27.63,27.71,27.63,27.71,600.0
2014-04-22 12:10:00,27.65,27.71,27.65,27.66,500.0,27.65,27.71,27.65,27.66,500.0
2014-04-22 12:15:00,27.7,27.75,27.67,27.67,2300.0,27.7,27.75,27.67,27.67,2300.0
2014-04-22 12:20:00,27.72,27.75,27.57,27.57,9100.0,27.72,27.75,27.57,27.57,9100.0
2014-04-22 12:25:00,27.59,27.69,27.58,27.64,2100.0,27.59,27.69,27.58,27.64,2100.0
2014-04-22 12:30:00,27.68,27.73,27.68,27.73,700.0,27.68,27.73,27.68,27.73,700.0
2014-04-22 12:35:00,27.74,27.74,27.74,27.74,100.0,27.74,27.74,27.74,27.74,100.0
2014-04-22 12:40:00,27.74,27.81,27.74,27.81,600.0,27.74,27.81,27.74,27.81,600.0
2014-04-22 12:45:00,27.81,27.81,27.75,27.81,300.0,27.81,27.81,27.75,27.81,300.0
2014-04-22 12:50:00,27.8,27.8,27.75,27.8,300.0,27.8,27.8,27.75,27.8,300.0
2014-04-22 12:55:00,27.8,27.86,27.8,27.86,700.0,27.8,27.86,27.8,27.86,700.0
2014-04-22 13:00:00,27.86,27.86,27.81,27.81,400.0,27.86,27.86,27.81,27.81,400.0
2014-04-22 13:05:00,27.84,27.84,27.79,27.79,900.0,27.84,27.84,27.79,27.79,900.0
2014-04-22 13:10:00,27.77,27.77,27.75,27.75,400.0,27.77,27.77,27.75,27.75,400.0
2014-04-22 13:15:00,27.64,27.64,27.61,27.64,700.0,27.64,27.64,27.61,27.64,700.0
2014-04-22 13:20:00,27.62,27.62,27.62,27.62,100.0,27.62,27.62,27.62,27.62,100.0
2014-04-22 13:25:00,27.62,27.62,27.62,27.62,0.0,27.62,27.62,27.62,27.62,0.0
2014-04-22 13:30:00,27.63,27.65,27.61,27.61,1700.0,27.63,27.65,27.61,27.61,1700.0
2014-04-22 13:35:00,27.63,27.63,27.6,27.6,400.0,27.63,27.63,27.6,27.6,400.0
2014-04-22 13:40:00,27.61,27.63,27.6,27.63,400.0,27.61,27.63,27.6,27.63,400.0
2014-04-22 13:45:00,27.63,27.68,27.63,27.63,1000.0,27.63,27.68,27.63,27.63,1000.0
2014-04-22 13:50:00,27.68,27.68,27.68,27.68,300.0,27.68,27.68,27.68,27.68,300.0
2014-04-22 13:55:00,27.68,27.8,27.67,27.8,800.0,27.68,27.8,27.67,27.8,800.0
2014-04-22 14:00:00,27.8,27.8,27.75,27.75,1400.0,27.8,27.8,27.75,27.75,1400.0
2014-04-22 14:05:00,27.71,27.71,27.66,27.66,300.0,27.71,27.71,27.66,27.66,300.0
2014-04-22 14:10:00,27.64,27.69,27.64,27.69,200.0,27.64,27.69,27.64,27.69,200.0
2014-04-22 14:15:00,27.69,27.7,27.67,27.69,700.0,27.69,27.7,27.67,27.69,700.0
2014-04-22 14:20:00,27.74,27.82,27.74,27.76,1000.0,27.74,27.82,27.74,27.76,1000.0
2014-04-22 14:25:00,27.81,27.81,27.76,27.76,400.0,27.81,27.81,27.76,27.76,400.0
2014-04-22 14:30:00,27.78,27.84,27.78,27.82,2100.0,27.78,27.84,27.78,27.82,2100.0
2014-04-22 14:35:00,27.83,27.83,27.82,27.83,900.0,27.83,27.83,27.82,27.83,900.0
2014-04-22 14:40:00,27.83,27.88,27.83,27.88,1200.0,27.83,27.88,27.83,27.88,1200.0
2014-04-22 14:45:00,27.88,27.88,27.83,27.88,700.0,27.88,27.88,27.83,27.88,700.0
2014-04-22 14:50:00,27.88,27.88,27.86,27.86,400.0,27.88,27.88,27.86,27.86,400.0
2014-04-22 14:55:00,27.87,27.87,27.85,27.86,1200.0,27.87,27.87,27.85,27.86,1200.0
2014-04-22 15:00:00,27.79,27.8,27.79,27.8,300.0,27.79,27.8,27.79,27.8,300.0
2014-04-22 15:05:00,27.81,27.81,27.78,27.81,400.0,27.81,27.81,27.78,27.81,400.0
2014-04-22 15:10:00,27.78,27.79,27.61,27.65,6100.0,27.78,27.79,27.61,27.65,6100.0
2014-04-22 15:15:00,27.67,27.74,27.65,27.74,2600.0,27.67,27.74,27.65,27.74,2600.0
2014-04-22 15:20:00,27.71,27.73,27.68,27.72,1300.0,27.71,27.73,27.68,27.72,1300.0
2014-04-22 15:25:00,27.72,27.77,27.68,27.77,1100.0,27.72,27.77,27.68,27.77,1100.0
2014-04-22 15:30:00,27.75,27.76,27.7,27.7,1700.0,27.75,27.76,27.7,27.7,1700.0
2014-04-22 15:35:00,27.71,27.73,27.65,27.66,3100.0,27.71,27.73,27.65,27.66,3100.0
2014-04-22 15:40:00,27.69,27.69,27.57,27.58,1800.0,27.69,27.69,27.57,27.58,1800.0
2014-04-22 15:45:00,27.57,27.6,27.56,27.59,11800.0,27.57,27.6,27.56,27.59,11800.0
2014-04-22 15:50:00,27.6,27.69,27.56,27.68,17000.0,27.6,27.69,27.56,27.68,17000.0
2014-04-22 15:55:00,27.67,27.73,27.57,27.72,19300.0,27.67,27.73,27.57,27.72,19300.0
2014-04-23 09:30:00,27.69,27.86,27.48,27.86,3600.0,27.69,27.86,27.48,27.86,3600.0
2014-04-23 09:35:00,27.8,27.87,27.79,27.79,500.0,27.8,27.87,27.79,27.79,500.0
2014-04-23 09:40:00,27.78,27.85,27.78,27.84,400.0,27.78,27.85,27.78,27.84,400.0
2014-04-23 09:45:00,27.77,27.82,27.76,27.77,500.0,27.77,27.82,27.76,27.77,500.0
2014-04-23 09:50:00,27.88,27.88,27.8,27.8,500.0,27.88,27.88,27.8,27.8,500.0
2014-04-23 09:55:00,27.8,27.8,27.8,27.8,100.0,27.8,27.8,27.8,27.8,100.0
2014-04-23 10:00:00,27.8,27.8,27.71,27.71,5500.0,27.8,27.8,27.71,27.71,5500.0
2014-04-23 10:05:00,27.72,27.78,27.71,27.73,2100.0,27.72,27.78,27.71,27.73,2100.0
2014-04-23 10:10:00,27.75,27.81,27.75,27.81,400.0,27.75,27.81,27.75,27.81,400.0
2014-04-23 10:15:00,27.81,27.81,27.81,27.81,0.0,27.81,27.81,27.81,27.81,0.0
2014-04-23 10:20:00,27.81,27.81,27.81,27.81,400.0,27.81,27.81,27.81,27.81,400.0
2014-04-23 10:25:00,27.78,27.84,27.78,27.83,1000.0,27.78,27.84,27.78,27.83,1000.0
2014-04-23 10:30:00,27.81,27.81,27.81,27.81,800.0,27.81,27.81,27.81,27.81,800.0
2014-04-23 10:35:00,27.81,27.84,27.78,27.79,19600.0,27.81,27.84,27.78,27.79,19600.0
2014-04-23 10:40:00,27.76,27.77,27.75,27.75,1600.0,27.76,27.77,27.75,27.75,1600.0
2014-04-23 10:45:00,27.75,27.84,27.75,27.84,1700.0,27.75,27.84,27.75,27.84,1700.0
2014-04-23 10:50:00,27.82,27.82,27.8,27.8,2500.0,27.82,27.82,27.8,27.8,2500.0
2014-04-23 10:55:00,27.8,27.83,27.8,27.8,2500.0,27.8,27.83,27.8,27.8,2500.0
2014-04-23 11:00:00,27.82,27.84,27.81,27.81,1900.0,27.82,27.84,27.81,27.81,1900.0
2014-04-23 11:05:00,27.85,27.87,27.81,27.86,400.0,27.85,27.87,27.81,27.86,400.0
2014-04-23 11:10:00,27.87,27.87,27.82,27.82,500.0,27.87,27.87,27.82,27.82,500.0
2014-04-23 11:15:00,27.81,27.81,27.8,27.8,300.0,27.81,27.81,27.8,27.8,300.0
2014-04-23 11:20:00,27.8,27.83,27.8,27.8,1900.0,27.8,27.83,27.8,27.8,1900.0
2014-04-23 11:25:00,27.8,27.82,27.8,27.82,1600.0,27.8,27.82,27.8,27.82,1600.0
2014-04-23 11:30:00,27.83,27.84,27.82,27.84,800.0,27.83,27.84,27.82,27.84,800.0
2014-04-23 11:35:00,27.82,27.85,27.82,27.85,200.0,27.82,27.85,27.82,27.85,200.0
2014-04-23 11:40:00,27.84,27.84,27.82,27.82,1300.0,27.84,27.84,27.82,27.82,1300.0
2014-04-23 11:45:00,27.82,27.82,27.82,27.82,0.0,27.82,27.82,27.82,27.82,0.0
2014-04-23 11:50:00,27.82,27.82,27.82,27.82,0.0,27.82,27.82,27.82,27.82,0.0
2014-04-23 11:55:00,27.81,27.82,27.8,27.8,1900.0,27.81,27.82,27.8,27.8,1900.0
2014-04-23 12:00:00,27.8,27.82,27.8,27.8,1600.0,27.8,27.82,27.8,27.8,1600.0
2014-04-23 12:05:00,27.8,27.85,27.8,27.81,2400.0,27.8,27.85,27.8,27.81,2400.0
2014-04-23 12:10:00,27.8,27.8,27.79,27.8,1400.0,27.8,27.8,27.79,27.8,1400.0
2014-04-23 12:15:00,27.8,27.8,27.8,27.8,400.0,27.8,27.8,27.8,27.8,400.0
2014-04-23 12:20:00,27.8,27.8,27.8,27.8,100.0,27.8,27.8,27.8,27.8,100.0
2014-04-23 12:25:00,27.8,27.84,27.8,27.84,1800.0,27.8,27.84,27.8,27.84,1800.0
2014-04-23 12:30:00,27.81,27.81,27.8,27.8,200.0,27.81,27.81,27.8,27.8,200.0
2014-04-23 12:35:00,27.8,27.8,27.8,27.8,0.0,27.8,27.8,27.8,27.8,0.0
2014-04-23 12:40:00,27.8,27.8,27.8,27.8,100.0,27.8,27.8,27.8,27.8,100.0
2014-04-23 12:45:00,27.81,27.81,27.81,27.81,100.0,27.81,27.81,27.81,27.81,100.0
2014-04-23 12:50:00,27.8,27.8,27.8,27.8,200.0,27.8,27.8,27.8,27.8,200.0
2014-04-23 12:55:00,27.8,27.83,27.8,27.83,1500.0,27.8,27.83,27.8,27.83,1500.0
2014-04-23 13:00:00,27.81,27.82,27.79,27.8,1900.0,27.81,27.82,27.79,27.8,1900.0
2014-04-23 13:05:00,27.76,27.76,27.76,27.76,200.0,27.76,27.76,27.76,27.76,200.0
2014-04-23 13:10:00,27.76,27.76,27.76,27.76,0.0,27.76,27.76,27.76,27.76,0.0
2014-04-23 13:15:00,27.8,27.8,27.75,27.76,700.0,27.8,27.8,27.75,27.76,700.0
2014-04-23 13:20:00,27.79,27.79,27.77,27.77,300.0,27.79,27.79,27.77,27.77,300.0
2014-04-23 13:25:00,27.77,27.77,27.75,27.77,2000.0,27.77,27.77,27.75,27.77,2000.0
2014-04-23 13:30:00,27.78,27.84,27.77,27.8,2200.0,27.78,27.84,27.77,27.8,2200.0
2014-04-23 13:35:00,27.82,27.82,27.76,27.76,700.0,27.82,27.82,27.76,27.76,700.0
2014-04-23 13:40:00,27.76,27.76,27.76,27.76,0.0,27.76,27.76,27.76,27.76,0.0
2014-04-23 13:45:00,27.76,27.82,27.74,27.8,6500.0,27.76,27.82,27.74,27.8,6500.0
2014-04-23 13:50:00,27.8,27.8,27.77,27.77,400.0,27.8,27.8,27.77,27.77,400.0
2014-04-23 13:55:00,27.77,27.77,27.75,27.75,2200.0,27.77,27.77,27.75,27.75,2200.0
2014-04-23 14:00:00,27.76,27.76,27.75,27.75,200.0,27.76,27.76,27.75,27.75,200.0
2014-04-23 14:05:00,27.75,27.8,27.75,27.79,2400.0,27.75,27.8,27.75,27.79,2400.0
2014-04-23 14:10:00,27.75,27.75,27.75,27.75,200.0,27.75,27.75,27.75,27.75,200.0
2014-04-23 14:15:00,27.75,27.78,27.63,27.63,3500.0,27.75,27.78,27.63,27.63,3500.0
2014-04-23 14:20:00,27.63,27.63,27.56,27.56,1600.0,27.63,27.63,27.56,27.56,1600.0
2014-04-23 14:25:00,27.58,27.6,27.56,27.6,400.0,27.58,27.6,27.56,27.6,400.0
2014-04-23 14:30:00,27.6,27.6,27.56,27.56,2700.0,27.6,27.6,27.56,27.56,2700.0
2014-04-23 14:35:00,27.58,27.58,27.54,27.57,500.0,27.58,27.58,27.54,27.57,500.0
2014-04-23 14:40:00,27.58,27.58,27.56,27.58,600.0,27.58,27.58,27.56,27.58,600.0
2014-04-23 14:45:00,27.58,27.72,27.56,27.68,6400.0,27.58,27.72,27.56,27.68,6400.0
2014-04-23 14:50:00,27.63,27.66,27.59,27.62,1500.0,27.63,27.66,27.59,27.62,1500.0
2014-04-23 14:55:00,27.63,27.69,27.62,27.69,2200.0,27.63,27.69,27.62,27.69,2200.0
2014-04-23 15:00:00,27.7,27.7,27.62,27.62,2000.0,27.7,27.7,27.62,27.62,2000.0
2014-04-23 15:05:00,27.63,27.63,27.59,27.63,1200.0,27.63,27.63,27.59,27.63,1200.0
2014-04-23 15:10:00,27.63,27.67,27.57,27.66,3300.0,27.63,27.67,27.57,27.66,3300.0
2014-04-23 15:15:00,27.65,27.7,27.51,27.54,2000.0,27.65,27.7,27.51,27.54,2000.0
2014-04-23 15:20:00,27.57,27.57,27.53,27.53,1400.0,27.57,27.57,27.53,27.53,1400.0
2014-04-23 15:25:00,27.5,27.51,27.5,27.5,1000.0,27.5,27.51,27.5,27.5,1000.0
2014-04-23 15:30:00,27.5,27.54,27.43,27.46,2400.0,27.5,27.54,27.43,27.46,2400.0
2014-04-23 15:35:00,27.45,27.45,27.39,27.4,1400.0,27.45,27.45,27.39,27.4,1400.0
2014-04-23 15:40:00,27.4,27.41,27.25,27.27,4500.0,27.4,27.41,27.25,27.27,4500.0
2014-04-23 15:45:00,27.28,27.31,27.2,27.31,5600.0,27.28,27.31,27.2,27.31,5600.0
2014-04-23 15:50:00,27.32,27.42,27.32,27.37,6400.0,27.32,27.42,27.32,27.37,6400.0
2014-04-23 15:55:00,27.37,27.52,27.36,27.52,19900.0,27.37,27.52,27.36,27.52,19900.0
2014-04-24 09:30:00,27.54,27.65,27.33,27.36,500.0,27.54,27.65,27.33,27.36,500.0
2014-04-24 09:35:00,27.29,27.43,27.29,27.35,700.0,27.29,27.43,27.29,27.35,700.0
2014-04-24 09:40:00,27.4,27.4,27.4,27.4,100.0,27.4,27.4,27.4,27.4,100.0
2014-04-24 09:45:00,27.4,27.4,27.4,27.4,0.0,27.4,27.4,27.4,27.4,0.0
2014-04-24 09:50:00,27.15,27.2,27.15,27.2,300.0,27.15,27.2,27.15,27.2,300.0
2014-04-24 09:55:00,27.2,27.21,26.93,26.93,4300.0,27.2,27.21,26.93,26.93,4300.0
2014-04-24 10:00:00,26.95,26.95,26.95,26.95,100.0,26.95,26.95,26.95,26.95,100.0
2014-04-24 10:05:00,26.92,26.92,26.92,26.92,100.0,26.92,26.92,26.92,26.92,100.0
2014-04-24 10:10:00,26.96,27.0,26.94,26.94,500.0,26.96,27.0,26.94,26.94,500.0
2014-04-24 10:15:00,27.05,27.15,26.98,26.98,1300.0,27.05,27.15,26.98,26.98,1300.0
2014-04-24 10:20:00,27.12,27.12,27.12,27.12,100.0,27.12,27.12,27.12,27.12,100.0
2014-04-24 10:25:00,27.12,27.12,27.12,27.12,100.0,27.12,27.12,27.12,27.12,100.0
2014-04-24 10:30:00,27.13,27.22,27.09,27.22,1900.0,27.13,27.22,27.09,27.22,1900.0
2014-04-24 10:35:00,27.26,27.26,27.19,27.19,700.0,27.26,27.26,27.19,27.19,700.0
2014-04-24 10:40:00,27.18,27.18,27.09,27.18,1200.0,27.18,27.18,27.09,27.18,1200.0
2014-04-24 10:45:00,27.14,27.15,27.14,27.15,700.0,27.14,27.15,27.14,27.15,700.0
2014-04-24 10:50:00,27.13,27.16,27.13,27.16,300.0,27.13,27.16,27.13,27.16,300.0
2014-04-24 10:55:00,27.12,27.15,27.1,27.1,400.0,27.12,27.15,27.1,27.1,400.0
2014-04-24 11:00:00,27.15,27.15,27.15,27.15,100.0,27.15,27.15,27.15,27.15,100.0
2014-04-24 11:05:00,27.15,27.15,27.15,27.15,0.0,27.15,27.15,27.15,27.15,0.0
2014-04-24 11:10:00,27.15,27.22,27.15,27.22,700.0,27.15,27.22,27.15,27.22,700.0
2014-04-24 11:15:00,27.39,27.52,27.3,27.38,10800.0,27.39,27.52,27.3,27.38,10800.0
2014-04-24 11:20:00,27.41,27.41,27.41,27.41,300.0,27.41,27.41,27.41,27.41,300.0
2014-04-24 11:25:00,27.35,27.35,27.35,27.35,100.0,27.35,27.35,27.35,27.35,100.0
2014-04-24 11:30:00,27.42,27.42,27.41,27.41,200.0,27.42,27.42,27.41,27.41,200.0
2014-04-24 11:35:00,27.41,27.41,27.41,27.41,0.0,27.41,27.41,27.41,27.41,0.0
2014-04-24 11:40:00,27.41,27.42,27.41,27.42,300.0,27.41,27.42,27.41,27.42,300.0
2014-04-24 11:45:00,27.41,27.41,27.41,27.41,100.0,27.41,27.41,27.41,27.41,100.0
2014-04-24 11:50:00,27.38,27.48,27.38,27.39,2300.0,27.38,27.48,27.38,27.39,2300.0
2014-04-24 11:55:00,27.39,27.52,27.39,27.52,700.0,27.39,27.52,27.39,27.52,700.0
2014-04-24 12:00:00,27.52,27.52,27.52,27.52,1200.0,27.52,27.52,27.52,27.52,1200.0
2014-04-24 12:05:00,27.52,27.57,27.46,27.57,1100.0,27.52,27.57,27.46,27.57,1100.0
2014-04-24 12:10:00,27.51,27.58,27.47,27.58,7600.0,27.51,27.58,27.47,27.58,7600.0
2014-04-24 12:15:00,27.58,27.63,27.54,27.54,500.0,27.58,27.63,27.54,27.54,500.0
2014-04-24 12:20:00,27.5,27.55,27.5,27.55,400.0,27.5,27.55,27.5,27.55,400.0
2014-04-24 12:25:00,27.52,27.52,27.46,27.46,400.0,27.52,27.52,27.46,27.46,400.0
2014-04-24 12:30:00,27.5,27.5,27.5,27.5,200.0,27.5,27.5,27.5,27.5,200.0
2014-04-24 12:35:00,27.5,27.5,27.46,27.47,1700.0,27.5,27.5,27.46,27.47,1700.0
2014-04-24 12:40:00,27.5,27.55,27.49,27.55,400.0,27.5,27.55,27.49,27.55,400.0
2014-04-24 12:45:00,27.55,27.55,27.55,27.55,0.0,27.55,27.55,27.55,27.55,0.0
2014-04-24 12:50:00,27.57,27.57,27.57,27.57,100.0,27.57,27.57,27.57,27.57,100.0
2014-04-24 12:55:00,27.57,27.58,27.55,27.57,600.0,27.57,27.58,27.55,27.57,600.0
2014-04-24 13:00:00,27.57,27.58,27.57,27.58,300.0,27.57,27.58,27.57,27.58,300.0
2014-04-24 13:05:00,27.55,27.59,27.55,27.58,2900.0,27.55,27.59,27.55,27.58,2900.0
2014-04-24 13:10:00,27.59,27.77,27.57,27.68,1900.0,27.59,27.77,27.57,27.68,1900.0
2014-04-24 13:15:00,27.65,27.65,27.65,27.65,100.0,27.65,27.65,27.65,27.65,100.0
2014-04-24 13:20:00,27.63,27.66,27.62,27.66,300.0,27.63,27.66,27.62,27.66,300.0
2014-04-24 13:25:00,27.6,27.61,27.57,27.57,1500.0,27.6,27.61,27.57,27.57,1500.0
2014-04-24 13:30:00,27.56,27.56,27.51,27.51,200.0,27.56,27.56,27.51,27.51,200.0
2014-04-24 13:35:00,27.5,27.52,27.37,27.43,3900.0,27.5,27.52,27.37,27.43,3900.0
2014-04-24 13:40:00,27.38,27.38,27.38,27.38,100.0,27.38,27.38,27.38,27.38,100.0
2014-04-24 13:45:00,27.38,27.38,27.38,27.38,0.0,27.38,27.38,27.38,27.38,0.0
2014-04-24 13:50:00,27.38,27.38,27.38,27.38,0.0,27.38,27.38,27.38,27.38,0.0
2014-04-24 13:55:00,27.41,27.45,27.41,27.41,2000.0,27.41,27.45,27.41,27.41,2000.0
2014-04-24 14:00:00,27.42,27.63,27.4,27.58,5900.0,27.42,27.63,27.4,27.58,5900.0
2014-04-24 14:05:00,27.58,27.66,27.53,27.6,7500.0,27.58,27.66,27.53,27.6,7500.0
2014-04-24 14:10:00,27.55,27.68,27.51,27.68,1300.0,27.55,27.68,27.51,27.68,1300.0
2014-04-24 14:15:00,27.65,27.68,27.61,27.61,400.0,27.65,27.68,27.61,27.61,400.0
2014-04-24 14:20:00,27.66,27.66,27.59,27.6,900.0,27.66,27.66,27.59,27.6,900.0
2014-04-24 14:25:00,27.57,27.67,27.57,27.61,2300.0,27.57,27.67,27.57,27.61,2300.0
2014-04-24 14:30:00,27.61,27.63,27.51,27.58,4600.0,27.61,27.63,27.51,27.58,4600.0
2014-04-24 14:35:00,27.58,27.6,27.58,27.6,400.0,27.58,27.6,27.58,27.6,400.0
2014-04-24 14:40:00,27.6,27.6,27.6,27.6,100.0,27.6,27.6,27.6,27.6,100.0
2014-04-24 14:45:00,27.6,27.6,27.6,27.6,0.0,27.6,27.6,27.6,27.6,0.0
2014-04-24 14:50:00,27.59,27.61,27.55,27.59,1100.0,27.59,27.61,27.55,27.59,1100.0
2014-04-24 14:55:00,27.55,27.55,27.44,27.44,400.0,27.55,27.55,27.44,27.44,400.0
2014-04-24 15:00:00,27.48,27.59,27.48,27.59,2400.0,27.48,27.59,27.48,27.59,2400.0
2014-04-24 15:05:00,27.59,27.59,27.59,27.59,0.0,27.59,27.59,27.59,27.59,0.0
2014-04-24 15:10:00,27.54,27.66,27.5,27.62,4800.0,27.54,27.66,27.5,27.62,4800.0
2014-04-24 15:15:00,27.57,27.66,27.57,27.66,1000.0,27.57,27.66,27.57,27.66,1000.0
2014-04-24 15:20:00,27.59,27.65,27.57,27.58,1000.0,27.59,27.65,27.57,27.58,1000.0
2014-04-24 15:25:00,27.59,27.6,27.56,27.56,900.0,27.59,27.6,27.56,27.56,900.0
2014-04-24 15:30:00,27.55,27.66,27.54,27.65,3300.0,27.55,27.66,27.54,27.65,3300.0
2014-04-24 15:35:00,27.6,27.62,27.59,27.59,1000.0,27.6,27.62,27.59,27.59,1000.0
2014-04-24 15:40:00,27.65,27.7,27.6,27.7,2900.0,27.65,27.7,27.6,27.7,2900.0
2014-04-24 15:45:00,27.64,27.69,27.57,27.68,7800.0,27.64,27.69,27.57,27.68,7800.0
2014-04-24 15:50:00,27.69,27.7,27.56,27.58,7800.0,27.69,27.7,27.56,27.58,7800.0
2014-04-24 15:55:00,27.56,28.0,27.5,27.93,60900.0,27.56,28.0,27.5,27.93,60900.0
2014-04-25 09:30:00,27.82,27.82,27.7,27.7,2200.0,27.82,27.82,27.7,27.7,2200.0
2014-04-25 09:35:00,27.86,27.91,27.67,27.68,1000.0,27.86,27.91,27.67,27.68,1000.0
2014-04-25 09:40:00,27.68,27.68,27.64,27.64,200.0,27.68,27.68,27.64,27.64,200.0
2014-04-25 09:45:00,27.81,27.84,27.81,27.81,400.0,27.81,27.84,27.81,27.81,400.0
2014-04-25 09:50:00,27.78,27.81,27.69,27.75,1000.0,27.78,27.81,27.69,27.75,1000.0
2014-04-25 09:55:00,27.63,27.63,27.63,27.63,100.0,27.63,27.63,27.63,27.63,100.0
2014-04-25 10:00:00,27.53,27.57,27.51,27.51,1000.0,27.53,27.57,27.51,27.51,1000.0
2014-04-25 10:05:00,27.57,27.58,27.39,27.51,3600.0,27.57,27.58,27.39,27.51,3600.0
2014-04-25 10:10:00,27.49,27.51,27.46,27.51,1000.0,27.49,27.51,27.46,27.51,1000.0
2014-04-25 10:15:00,27.54,27.54,27.46,27.54,800.0,27.54,27.54,27.46,27.54,800.0
2014-04-25 10:20:00,27.53,27.56,27.51,27.56,500.0,27.53,27.56,27.51,27.56,500.0
2014-04-25 10:25:00,27.58,27.61,27.52,27.52,900.0,27.58,27.61,27.52,27.52,900.0
2014-04-25 10:30:00,27.59,27.64,27.52,27.59,1900.0,27.59,27.64,27.52,27.59,1900.0
2014-04-25 10:35:00,27.59,27.59,27.48,27.57,5100.0,27.59,27.59,27.48,27.57,5100.0
2014-04-25 10:40:00,27.57,27.57,27.57,27.57,600.0,27.57,27.57,27.57,27.57,600.0
2014-04-25 10:45:00,27.56,27.58,27.52,27.58,1100.0,27.56,27.58,27.52,27.58,1100.0
2014-04-25 10:50:00,27.55,27.62,27.51,27.58,6000.0,27.55,27.62,27.51,27.58,6000.0
2014-04-25 10:55:00,27.57,27.57,27.51,27.52,400.0,27.57,27.57,27.51,27.52,400.0
2014-04-25 11:00:00,27.51,27.52,27.46,27.48,1200.0,27.51,27.52,27.46,27.48,1200.0
2014-04-25 11:05:00,27.49,27.55,27.49,27.55,500.0,27.49,27.55,27.49,27.55,500.0
2014-04-25 11:10:00,27.57,27.59,27.56,27.59,400.0,27.57,27.59,27.56,27.59,400.0
2014-04-25 11:15:00,27.6,27.61,27.52,27.59,600.0,27.6,27.61,27.52,27.59,600.0
2014-04-25 11:20:00,27.61,27.65,27.61,27.65,500.0,27.61,27.65,27.61,27.65,500.0
2014-04-25 11:25:00,27.65,27.69,27.58,27.69,500.0,27.65,27.69,27.58,27.69,500.0
2014-04-25 11:30:00,27.64,27.68,27.64,27.65,700.0,27.64,27.68,27.64,27.65,700.0
2014-04-25 11:35:00,27.61,27.68,27.61,27.68,300.0,27.61,27.68,27.61,27.68,300.0
2014-04-25 11:40:00,27.65,27.67,27.57,27.57,2100.0,27.65,27.67,27.57,27.57,2100.0
2014-04-25 11:45:00,27.58,27.58,27.45,27.53,1400.0,27.58,27.58,27.45,27.53,1400.0
2014-04-25 11:50:00,27.58,27.63,27.57,27.63,400.0,27.58,27.63,27.57,27.63,400.0
2014-04-25 11:55:00,27.67,27.69,27.62,27.62,700.0,27.67,27.69,27.62,27.62,700.0
2014-04-25 12:00:00,27.54,27.54,27.52,27.52,400.0,27.54,27.54,27.52,27.52,400.0
2014-04-25 12:05:00,27.5,27.55,27.48,27.55,1200.0,27.5,27.55,27.48,27.55,1200.0
2014-04-25 12:10:00,27.6,27.64,27.6,27.63,1300.0,27.6,27.64,27.6,27.63,1300.0
2014-04-25 12:15:00,27.64,27.71,27.64,27.66,700.0,27.64,27.71,27.64,27.66,700.0
2014-04-25 12:20:00,27.67,27.69,27.67,27.69,200.0,27.67,27.69,27.67,27.69,200.0
2014-04-25 12:25:00,27.68,27.68,27.5,27.5,4400.0,27.68,27.68,27.5,27.5,4400.0
2014-04-25 12:30:00,27.53,27.74,27.41,27.65,11400.0,27.53,27.74,27.41,27.65,11400.0
2014-04-25 12:35:00,27.72,27.76,27.66,27.66,3500.0,27.72,27.76,27.66,27.66,3500.0
2014-04-25 12:40:00,27.72,27.72,27.68,27.7,4600.0,27.72,27.72,27.68,27.7,4600.0
2014-04-25 12:45:00,27.69,27.7,27.62,27.66,2700.0,27.69,27.7,27.62,27.66,2700.0
2014-04-25 12:50:00,27.66,27.77,27.66,27.77,1300.0,27.66,27.77,27.66,27.77,1300.0
2014-04-25 12:55:00,27.75,27.8,27.75,27.8,2000.0,27.75,27.8,27.75,27.8,2000.0
2014-04-25 13:00:00,27.81,27.85,27.79,27.85,700.0,27.81,27.85,27.79,27.85,700.0
2014-04-25 13:05:00,27.83,27.83,27.77,27.77,700.0,27.83,27.83,27.77,27.77,700.0
2014-04-25 13:10:00,27.82,27.83,27.82,27.83,700.0,27.82,27.83,27.82,27.83,700.0
2014-04-25 13:15:00,27.84,27.84,27.83,27.84,700.0,27.84,27.84,27.83,27.84,700.0
2014-04-25 13:20:00,27.87,27.87,27.79,27.79,1100.0,27.87,27.87,27.79,27.79,1100.0
2014-04-25 13:25:00,27.78,27.83,27.78,27.83,600.0,27.78,27.83,27.78,27.83,600.0
2014-04-25 13:30:00,27.81,27.83,27.77,27.77,1100.0,27.81,27.83,27.77,27.77,1100.0
2014-04-25 13:35:00,27.78,27.78,27.75,27.75,800.0,27.78,27.78,27.75,27.75,800.0
2014-04-25 13:40:00,27.78,27.84,27.78,27.84,800.0,27.78,27.84,27.78,27.84,800.0
2014-04-25 13:45:00,27.88,27.9,27.88,27.9,500.0,27.88,27.9,27.88,27.9,500.0
2014-04-25 13:50:00,27.89,27.89,27.81,27.88,800.0,27.89,27.89,27.81,27.88,800.0
2014-04-25 13:55:00,27.91,27.91,27.82,27.82,400.0,27.91,27.91,27.82,27.82,400.0
2014-04-25 14:00:00,27.87,27.87,27.87,27.87,500.0,27.87,27.87,27.87,27.87,500.0
2014-04-25 14:05:00,27.85,27.86,27.78,27.84,1200.0,27.85,27.86,27.78,27.84,1200.0
2014-04-25 14:10:00,27.84,27.84,27.73,27.75,4800.0,27.84,27.84,27.73,27.75,4800.0
2014-04-25 14:15:00,27.75,27.76,27.7,27.75,5400.0,27.75,27.76,27.7,27.75,5400.0
2014-04-25 14:20:00,27.71,27.73,27.7,27.7,600.0,27.71,27.73,27.7,27.7,600.0
2014-04-25 14:25:00,27.73,27.73,27.7,27.71,2700.0,27.73,27.73,27.7,27.71,2700.0
2014-04-25 14:30:00,27.7,27.71,27.67,27.68,1000.0,27.7,27.71,27.67,27.68,1000.0
2014-04-25 14:35:00,27.7,27.89,27.7,27.89,1800.0,27.7,27.89,27.7,27.89,1800.0
2014-04-25 14:40:00,27.88,27.9,27.78,27.78,1500.0,27.88,27.9,27.78,27.78,1500.0
2014-04-25 14:45:00,27.85,27.85,27.77,27.77,300.0,27.85,27.85,27.77,27.77,300.0
2014-04-25 14:50:00,27.79,27.79,27.76,27.76,600.0,27.79,27.79,27.76,27.76,600.0
2014-04-25 14:55:00,27.75,27.75,27.71,27.74,1400.0,27.75,27.75,27.71,27.74,1400.0
2014-04-25 15:00:00,27.73,27.73,27.69,27.69,200.0,27.73,27.73,27.69,27.69,200.0
2014-04-25 15:05:00,27.72,27.72,27.68,27.71,300.0,27.72,27.72,27.68,27.71,300.0
2014-04-25 15:10:00,27.71,27.71,27.68,27.68,800.0,27.71,27.71,27.68,27.68,800.0
2014-04-25 15:15:00,27.63,27.63,27.48,27.56,1000.0,27.63,27.63,27.48,27.56,1000.0
2014-04-25 15:20:00,27.55,27.58,27.54,27.58,400.0,27.55,27.58,27.54,27.58,400.0
2014-04-25 15:25:00,27.58,27.64,27.53,27.6,800.0,27.58,27.64,27.53,27.6,800.0
2014-04-25 15:30:00,27.61,27.72,27.59,27.69,1300.0,27.61,27.72,27.59,27.69,1300.0
2014-04-25 15:35:00,27.72,27.73,27.68,27.71,1700.0,27.72,27.73,27.68,27.71,1700.0
2014-04-25 15:40:00,27.68,27.72,27.65,27.71,3800.0,27.68,27.72,27.65,27.71,3800.0
2014-04-25 15:45:00,27.65,27.65,27.52,27.61,2400.0,27.65,27.65,27.52,27.61,2400.0
2014-04-25 15:50:00,27.61,27.72,27.59,27.61,4900.0,27.61,27.72,27.59,27.61,4900.0
2014-04-25 15:55:00,27.54,27.66,27.52,27.65,21300.0,27.54,27.66,27.52,27.65,21300.0
2014-04-28 09:30:00,27.82,28.45,27.82,28.45,5800.0,27.82,28.45,27.82,28.45,5800.0
2014-04-28 09:35:00,28.3,28.45,28.3,28.42,3000.0,28.3,28.45,28.3,28.42,3000.0
2014-04-28 09:40:00,28.39,28.43,28.39,28.4,1900.0,28.39,28.43,28.39,28.4,1900.0
2014-04-28 09:45:00,28.33,28.33,28.14,28.18,1500.0,28.33,28.33,28.14,28.18,1500.0
2014-04-28 09:50:00,27.72,27.72,27.72,27.72,100.0,27.72,27.72,27.72,27.72,100.0
2014-04-28 09:55:00,27.68,27.8,27.68,27.8,300.0,27.68,27.8,27.68,27.8,300.0
2014-04-28 10:00:00,27.8,28.2,27.8,28.15,2200.0,27.8,28.2,27.8,28.15,2200.0
2014-04-28 10:05:00,28.04,28.09,27.87,27.91,22100.0,28.04,28.09,27.87,27.91,22100.0
2014-04-28 10:10:00,27.91,27.91,27.91,27.91,0.0,27.91,27.91,27.91,27.91,0.0
2014-04-28 10:15:00,27.97,28.28,27.97,28.28,1900.0,27.97,28.28,27.97,28.28,1900.0
2014-04-28 10:20:00,28.35,28.35,28.25,28.25,1000.0,28.35,28.35,28.25,28.25,1000.0
2014-04-28 10:25:00,28.23,28.23,28.15,28.15,700.0,28.23,28.23,28.15,28.15,700.0
2014-04-28 10:30:00,28.26,28.26,28.21,28.26,300.0,28.26,28.26,28.21,28.26,300.0
2014-04-28 10:35:00,28.16,28.2,28.12,28.2,1200.0,28.16,28.2,28.12,28.2,1200.0
2014-04-28 10:40:00,28.11,28.11,28.06,28.07,600.0,28.11,28.11,28.06,28.07,600.0
2014-04-28 10:45:00,28.01,28.07,28.01,28.02,2300.0,28.01,28.07,28.01,28.02,2300.0
2014-04-28 10:50:00,27.98,28.02,27.87,27.89,1800.0,27.98,28.02,27.87,27.89,1800.0
2014-04-28 10:55:00,27.88,27.9,27.85,27.85,500.0,27.88,27.9,27.85,27.85,500.0
2014-04-28 11:00:00,27.88,27.88,27.85,27.88,300.0,27.88,27.88,27.85,27.88,300.0
2014-04-28 11:05:00,27.89,27.89,27.85,27.87,400.0,27.89,27.89,27.85,27.87,400.0
2014-04-28 11:10:00,27.87,27.87,27.76,27.76,1100.0,27.87,27.87,27.76,27.76,1100.0
2014-04-28 11:15:00,27.71,27.73,27.71,27.73,200.0,27.71,27.73,27.71,27.73,200.0
2014-04-28 11:20:00,27.66,27.66,27.52,27.52,1600.0,27.66,27.66,27.52,27.52,1600.0
2014-04-28 11:25:00,27.52,27.55,27.47,27.47,1600.0,27.52,27.55,27.47,27.47,1600.0
2014-04-28 11:30:00,27.51,27.62,27.51,27.62,1000.0,27.51,27.62,27.51,27.62,1000.0
2014-04-28 11:35:00,27.57,27.62,27.57,27.62,500.0,27.57,27.62,27.57,27.62,500.0
2014-04-28 11:40:00,27.62,27.66,27.62,27.65,1700.0,27.62,27.66,27.62,27.65,1700.0
2014-04-28 11:45:00,27.59,27.64,27.59,27.64,400.0,27.59,27.64,27.59,27.64,400.0
2014-04-28 11:50:00,27.7,27.7,27.7,27.7,100.0,27.7,27.7,27.7,27.7,100.0
2014-04-28 11:55:00,27.63,27.67,27.54,27.54,1500.0,27.63,27.67,27.54,27.54,1500.0
2014-04-28 12:00:00,27.55,27.55,27.43,27.43,2100.0,27.55,27.55,27.43,27.43,2100.0
2014-04-28 12:05:00,27.4,27.42,27.35,27.39,1400.0,27.4,27.42,27.35,27.39,1400.0
2014-04-28 12:10:00,27.35,27.49,27.28,27.43,11700.0,27.35,27.49,27.28,27.43,11700.0
2014-04-28 12:15:00,27.48,27.48,27.41,27.43,900.0,27.48,27.48,27.41,27.43,900.0
2014-04-28 12:20:00,27.42,27.57,27.42,27.57,2200.0,27.42,27.57,27.42,27.57,2200.0
2014-04-28 12:25:00,27.54,27.62,27.53,27.6,1000.0,27.54,27.62,27.53,27.6,1000.0
2014-04-28 12:30:00,27.65,27.68,27.65,27.68,200.0,27.65,27.68,27.65,27.68,200.0
2014-04-28 12:35:00,27.66,27.66,27.6,27.61,4800.0,27.66,27.66,27.6,27.61,4800.0
2014-04-28 12:40:00,27.62,27.72,27.62,27.71,1300.0,27.62,27.72,27.62,27.71,1300.0
2014-04-28 12:45:00,27.72,27.89,27.7,27.89,1400.0,27.72,27.89,27.7,27.89,1400.0
2014-04-28 12:50:00,27.87,27.88,27.84,27.87,1800.0,27.87,27.88,27.84,27.87,1800.0
2014-04-28 12:55:00,27.85,27.88,27.83,27.86,4100.0,27.85,27.88,27.83,27.86,4100.0
2014-04-28 13:00:00,27.84,27.97,27.83,27.94,4900.0,27.84,27.97,27.83,27.94,4900.0
2014-04-28 13:05:00,27.86,27.9,27.84,27.9,3300.0,27.86,27.9,27.84,27.9,3300.0
2014-04-28 13:10:00,27.87,27.99,27.87,27.93,34400.0,27.87,27.99,27.87,27.93,34400.0
2014-04-28 13:15:00,27.9,27.96,27.9,27.93,5300.0,27.9,27.96,27.9,27.93,5300.0
2014-04-28 13:20:00,27.93,27.98,27.93,27.97,1500.0,27.93,27.98,27.93,27.97,1500.0
2014-04-28 13:25:00,27.94,27.97,27.93,27.97,900.0,27.94,27.97,27.93,27.97,900.0
2014-04-28 13:30:00,27.97,27.98,27.91,27.94,1300.0,27.97,27.98,27.91,27.94,1300.0
2014-04-28 13:35:00,27.95,27.97,27.92,27.97,1600.0,27.95,27.97,27.92,27.97,1600.0
2014-04-28 13:40:00,27.95,27.95,27.92,27.92,1000.0,27.95,27.95,27.92,27.92,1000.0
2014-04-28 13:45:00,27.92,27.99,27.91,27.98,19300.0,27.92,27.99,27.91,27.98,19300.0
2014-04-28 13:50:00,27.96,27.96,27.96,27.96,100.0,27.96,27.96,27.96,27.96,100.0
2014-04-28 13:55:00,27.99,28.0,27.95,27.95,5200.0,27.99,28.0,27.95,27.95,5200.0
2014-04-28 14:00:00,27.95,27.98,27.95,27.98,1300.0,27.95,27.98,27.95,27.98,1300.0
2014-04-28 14:05:00,27.95,27.98,27.95,27.98,1600.0,27.95,27.98,27.95,27.98,1600.0
2014-04-28 14:10:00,28.0,28.0,27.97,28.0,1200.0,28.0,28.0,27.97,28.0,1200.0
2014-04-28 14:15:00,27.99,28.01,27.99,28.0,800.0,27.99,28.01,27.99,28.0,800.0
2014-04-28 14:20:00,28.0,28.05,27.98,28.02,4800.0,28.0,28.05,27.98,28.02,4800.0
2014-04-28 14:25:00,28.0,28.05,28.0,28.05,1100.0,28.0,28.05,28.0,28.05,1100.0
2014-04-28 14:30:00,28.03,28.08,28.01,28.04,1100.0,28.03,28.08,28.01,28.04,1100.0
2014-04-28 14:35:00,28.07,28.16,28.07,28.16,2800.0,28.07,28.16,28.07,28.16,2800.0
2014-04-28 14:40:00,28.17,28.2,28.15,28.2,900.0,28.17,28.2,28.15,28.2,900.0
2014-04-28 14:45:00,28.19,28.19,28.15,28.18,1400.0,28.19,28.19,28.15,28.18,1400.0
2014-04-28 14:50:00,28.15,28.2,28.15,28.19,2200.0,28.15,28.2,28.15,28.19,2200.0
2014-04-28 14:55:00,28.19,28.19,28.15,28.15,1300.0,28.19,28.19,28.15,28.15,1300.0
2014-04-28 15:00:00,28.15,28.17,28.15,28.15,2400.0,28.15,28.17,28.15,28.15,2400.0
2014-04-28 15:05:00,28.15,28.39,28.15,28.39,3900.0,28.15,28.39,28.15,28.39,3900.0
2014-04-28 15:10:00,28.32,28.57,28.32,28.49,11200.0,28.32,28.57,28.32,28.49,11200.0
2014-04-28 15:15:00,28.47,28.51,28.36,28.5,4500.0,28.47,28.51,28.36,28.5,4500.0
2014-04-28 15:20:00,28.53,28.53,28.44,28.44,700.0,28.53,28.53,28.44,28.44,700.0
2014-04-28 15:25:00,28.44,28.55,28.42,28.5,34800.0,28.44,28.55,28.42,28.5,34800.0
2014-04-28 15:30:00,28.54,28.55,28.5,28.53,1700.0,28.54,28.55,28.5,28.53,1700.0
2014-04-28 15:35:00,28.55,28.58,28.53,28.58,2100.0,28.55,28.58,28.53,28.58,2100.0
2014-04-28 15:40:00,28.58,28.59,28.55,28.59,23300.0,28.58,28.59,28.55,28.59,23300.0
2014-04-28 15:45:00,28.6,28.62,28.55,28.59,53800.0,28.6,28.62,28.55,28.59,53800.0
2014-04-28 15:50:00,28.59,28.7,28.59,28.62,9900.0,28.59,28.7,28.59,28.62,9900.0
2014-04-28 15:55:00,28.65,28.82,28.52,28.77,27500.0,28.65,28.82,28.52,28.77,27500.0
2014-04-29 09:30:00,28.3,28.3,27.43,27.5,12400.0,28.3,28.3,27.43,27.5,12400.0
2014-04-29 09:35:00,27.57,27.62,27.45,27.5,11200.0,27.57,27.62,27.45,27.5,11200.0
2014-04-29 09:40:00,27.55,27.61,27.46,27.56,2600.0,27.55,27.61,27.46,27.56,2600.0
2014-04-29 09:45:00,27.56,27.66,27.47,27.66,9000.0,27.56,27.66,27.47,27.66,9000.0
2014-04-29 09:50:00,27.69,27.9,27.6,27.9,5600.0,27.69,27.9,27.6,27.9,5600.0
2014-04-29 09:55:00,27.9,27.97,27.79,27.95,6500.0,27.9,27.97,27.79,27.95,6500.0
2014-04-29 10:00:00,27.95,28.0,27.88,27.93,7500.0,27.95,28.0,27.88,27.93,7500.0
2014-04-29 10:05:00,27.85,27.9,27.84,27.84,6600.0,27.85,27.9,27.84,27.84,6600.0
2014-04-29 10:10:00,27.76,27.78,27.74,27.75,1400.0,27.76,27.78,27.74,27.75,1400.0
2014-04-29 10:15:00,27.75,27.75,27.68,27.69,4900.0,27.75,27.75,27.68,27.69,4900.0
2014-04-29 10:20:00,27.69,27.72,27.67,27.69,1200.0,27.69,27.72,27.67,27.69,1200.0
2014-04-29 10:25:00,27.67,27.69,27.62,27.67,3300.0,27.67,27.69,27.62,27.67,3300.0
2014-04-29 10:30:00,27.62,27.75,27.62,27.75,3000.0,27.62,27.75,27.62,27.75,3000.0
2014-04-29 10:35:00,27.75,27.8,27.74,27.75,3000.0,27.75,27.8,27.74,27.75,3000.0
2014-04-29 10:40:00,27.74,27.83,27.74,27.8,4300.0,27.74,27.83,27.74,27.8,4300.0
2014-04-29 10:45:00,27.78,27.84,27.77,27.77,2800.0,27.78,27.84,27.77,27.77,2800.0
2014-04-29 10:50:00,27.77,27.81,27.76,27.81,1600.0,27.77,27.81,27.76,27.81,1600.0
2014-04-29 10:55:00,27.81,27.81,27.72,27.74,4200.0,27.81,27.81,27.72,27.74,4200.0
2014-04-29 11:00:00,27.7,27.75,27.64,27.69,7600.0,27.7,27.75,27.64,27.69,7600.0
2014-04-29 11:05:00,27.67,27.68,27.63,27.63,800.0,27.67,27.68,27.63,27.63,800.0
2014-04-29 11:10:00,27.62,27.62,27.6,27.6,4700.0,27.62,27.62,27.6,27.6,4700.0
2014-04-29 11:15:00,27.57,27.57,27.53,27.54,4900.0,27.57,27.57,27.53,27.54,4900.0
2014-04-29 11:20:00,27.56,27.65,27.56,27.59,4300.0,27.56,27.65,27.56,27.59,4300.0
2014-04-29 11:25:00,27.64,27.76,27.6,27.71,4100.0,27.64,27.76,27.6,27.71,4100.0
2014-04-29 11:30:00,27.71,27.83,27.71,27.78,3500.0,27.71,27.83,27.71,27.78,3500.0
2014-04-29 11:35:00,27.75,27.79,27.53,27.76,21300.0,27.75,27.79,27.53,27.76,21300.0
2014-04-29 11:40:00,27.76,27.82,27.56,27.6,32200.0,27.76,27.82,27.56,27.6,32200.0
2014-04-29 11:45:00,27.56,27.78,27.54,27.67,6400.0,27.56,27.78,27.54,27.67,6400.0
2014-04-29 11:50:00,27.6,27.71,27.57,27.71,1300.0,27.6,27.71,27.57,27.71,1300.0
2014-04-29 11:55:00,27.71,27.71,27.7,27.7,1500.0,27.71,27.71,27.7,27.7,1500.0
2014-04-29 12:00:00,27.7,27.7,27.7,27.7,1600.0,27.7,27.7,27.7,27.7,1600.0
2014-04-29 12:05:00,27.7,27.76,27.7,27.73,1800.0,27.7,27.76,27.7,27.73,1800.0
2014-04-29 12:10:00,27.76,27.81,27.71,27.77,3500.0,27.76,27.81,27.71,27.77,3500.0
2014-04-29 12:15:00,27.81,27.81,27.68,27.72,6400.0,27.81,27.81,27.68,27.72,6400.0
2014-04-29 12:20:00,27.72,27.75,27.67,27.74,2600.0,27.72,27.75,27.67,27.74,2600.0
2014-04-29 12:25:00,27.66,27.72,27.63,27.65,800.0,27.66,27.72,27.63,27.65,800.0
2014-04-29 12:30:00,27.63,27.74,27.6,27.6,2800.0,27.63,27.74,27.6,27.6,2800.0
2014-04-29 12:35:00,27.6,27.6,27.48,27.5,3400.0,27.6,27.6,27.48,27.5,3400.0
2014-04-29 12:40:00,27.45,27.55,27.45,27.51,1400.0,27.45,27.55,27.45,27.51,1400.0
2014-04-29 12:45:00,27.53,27.58,27.5,27.5,3400.0,27.53,27.58,27.5,27.5,3400.0
2014-04-29 12:50:00,27.5,27.6,27.5,27.54,6700.0,27.5,27.6,27.5,27.54,6700.0
2014-04-29 12:55:00,27.54,27.54,27.47,27.47,3100.0,27.54,27.54,27.47,27.47,3100.0
2014-04-29 13:00:00,27.48,27.54,27.43,27.54,4400.0,27.48,27.54,27.43,27.54,4400.0
2014-04-29 13:05:00,27.54,27.55,27.47,27.5,2400.0,27.54,27.55,27.47,27.5,2400.0
2014-04-29 13:10:00,27.57,27.6,27.54,27.55,5000.0,27.57,27.6,27.54,27.55,5000.0
2014-04-29 13:15:00,27.55,27.6,27.53,27.55,2100.0,27.55,27.6,27.53,27.55,2100.0
2014-04-29 13:20:00,27.6,27.61,27.55,27.6,11400.0,27.6,27.61,27.55,27.6,11400.0
2014-04-29 13:25:00,27.55,27.62,27.55,27.62,1700.0,27.55,27.62,27.55,27.62,1700.0
2014-04-29 13:30:00,27.62,27.62,27.53,27.53,3400.0,27.62,27.62,27.53,27.53,3400.0
2014-04-29 13:35:00,27.54,27.54,27.53,27.54,900.0,27.54,27.54,27.53,27.54,900.0
2014-04-29 13:40:00,27.53,27.54,27.45,27.54,2900.0,27.53,27.54,27.45,27.54,2900.0
2014-04-29 13:45:00,27.48,27.52,27.45,27.5,1300.0,27.48,27.52,27.45,27.5,1300.0
2014-04-29 13:50:00,27.45,27.5,27.45,27.5,2000.0,27.45,27.5,27.45,27.5,2000.0
2014-04-29 13:55:00,27.51,27.56,27.47,27.56,1600.0,27.51,27.56,27.47,27.56,1600.0
2014-04-29 14:00:00,27.54,27.57,27.47,27.47,2200.0,27.54,27.57,27.47,27.47,2200.0
2014-04-29 14:05:00,27.47,27.47,27.45,27.45,1800.0,27.47,27.47,27.45,27.45,1800.0
2014-04-29 14:10:00,27.46,27.46,27.28,27.33,7000.0,27.46,27.46,27.28,27.33,7000.0
2014-04-29 14:15:00,27.3,27.33,27.29,27.29,700.0,27.3,27.33,27.29,27.29,700.0
2014-04-29 14:20:00,27.31,27.43,27.3,27.43,3500.0,27.31,27.43,27.3,27.43,3500.0
2014-04-29 14:25:00,27.39,27.44,27.37,27.37,600.0,27.39,27.44,27.37,27.37,600.0
2014-04-29 14:30:00,27.38,27.47,27.38,27.47,1000.0,27.38,27.47,27.38,27.47,1000.0
2014-04-29 14:35:00,27.47,27.47,27.41,27.45,4200.0,27.47,27.47,27.41,27.45,4200.0
2014-04-29 14:40:00,27.41,27.42,27.38,27.38,2600.0,27.41,27.42,27.38,27.38,2600.0
2014-04-29 14:45:00,27.38,27.38,27.35,27.35,2200.0,27.38,27.38,27.35,27.35,2200.0
2014-04-29 14:50:00,27.32,27.36,27.27,27.31,3100.0,27.32,27.36,27.27,27.31,3100.0
2014-04-29 14:55:00,27.31,27.31,27.25,27.27,5800.0,27.31,27.31,27.25,27.27,5800.0
2014-04-29 15:00:00,27.28,27.4,27.23,27.25,9500.0,27.28,27.4,27.23,27.25,9500.0
2014-04-29 15:05:00,27.25,27.26,27.22,27.25,6900.0,27.25,27.26,27.22,27.25,6900.0
2014-04-29 15:10:00,27.25,27.26,27.22,27.23,3500.0,27.25,27.26,27.22,27.23,3500.0
2014-04-29 15:15:00,27.26,27.35,27.23,27.23,6800.0,27.26,27.35,27.23,27.23,6800.0
2014-04-29 15:20:00,27.25,27.25,27.14,27.14,1800.0,27.25,27.25,27.14,27.14,1800.0
2014-04-29 15:25:00,27.11,27.11,26.93,27.1,11000.0,27.11,27.11,26.93,27.1,11000.0
2014-04-29 15:30:00,27.1,27.17,26.97,26.99,17300.0,27.1,27.17,26.97,26.99,17300.0
2014-04-29 15:35:00,27.0,27.03,26.94,27.03,11300.0,27.0,27.03,26.94,27.03,11300.0
2014-04-29 15:40:00,27.04,27.23,27.04,27.18,16700.0,27.04,27.23,27.04,27.18,16700.0
2014-04-29 15:45:00,27.16,27.22,27.16,27.17,14100.0,27.16,27.22,27.16,27.17,14100.0
2014-04-29 15:50:00,27.17,27.24,27.16,27.19,20100.0,27.17,27.24,27.16,27.19,20100.0
2014-04-29 15:55:00,27.19,27.25,27.15,27.16,34100.0,27.19,27.25,27.15,27.16,34100.0
2014-04-30 09:30:00,26.7,26.73,26.55,26.66,27600.0,26.7,26.73,26.55,26.66,27600.0
2014-04-30 09:35:00,26.58,26.59,26.3,26.58,41600.0,26.58,26.59,26.3,26.58,41600.0
2014-04-30 09:40:00,26.59,26.59,26.27,26.39,9200.0,26.59,26.59,26.27,26.39,9200.0
2014-04-30 09:45:00,26.44,26.52,26.34,26.46,12900.0,26.44,26.52,26.34,26.46,12900.0
2014-04-30 09:50:00,26.35,26.45,26.13,26.3,18400.0,26.35,26.45,26.13,26.3,18400.0
2014-04-30 09:55:00,26.24,26.28,26.23,26.23,2500.0,26.24,26.28,26.23,26.23,2500.0
2014-04-30 10:00:00,26.23,26.4,26.18,26.26,9200.0,26.23,26.4,26.18,26.26,9200.0
2014-04-30 10:05:00,26.31,26.41,26.26,26.4,9800.0,26.31,26.41,26.26,26.4,9800.0
2014-04-30 10:10:00,26.4,26.55,26.4,26.51,5900.0,26.4,26.55,26.4,26.51,5900.0
2014-04-30 10:15:00,26.47,26.5,26.31,26.31,4200.0,26.47,26.5,26.31,26.31,4200.0
2014-04-30 10:20:00,26.31,26.43,26.31,26.42,5100.0,26.31,26.43,26.31,26.42,5100.0
2014-04-30 10:25:00,26.42,26.42,26.32,26.35,6700.0,26.42,26.42,26.32,26.35,6700.0
2014-04-30 10:30:00,26.32,26.35,26.21,26.26,6500.0,26.32,26.35,26.21,26.26,6500.0
2014-04-30 10:35:00,26.22,26.29,26.2,26.27,8700.0,26.22,26.29,26.2,26.27,8700.0
2014-04-30 10:40:00,26.27,26.27,26.2,26.25,3300.0,26.27,26.27,26.2,26.25,3300.0
2014-04-30 10:45:00,26.2,26.25,25.94,25.99,40300.0,26.2,26.25,25.94,25.99,40300.0
2014-04-30 10:50:00,25.99,26.0,25.84,25.94,17000.0,25.99,26.0,25.84,25.94,17000.0
2014-04-30 10:55:00,25.92,26.03,25.78,26.0,13500.0,25.92,26.03,25.78,26.0,13500.0
2014-04-30 11:00:00,26.0,26.0,25.94,25.95,7400.0,26.0,26.0,25.94,25.95,7400.0
2014-04-30 11:05:00,25.94,25.96,25.8,25.8,18400.0,25.94,25.96,25.8,25.8,18400.0
2014-04-30 11:10:00,25.84,25.94,25.7,25.9,32900.0,25.84,25.94,25.7,25.9,32900.0
2014-04-30 11:15:00,25.9,25.92,25.89,25.89,3500.0,25.9,25.92,25.89,25.89,3500.0
2014-04-30 11:20:00,25.87,25.91,25.77,25.83,9300.0,25.87,25.91,25.77,25.83,9300.0
2014-04-30 11:25:00,25.8,25.8,25.47,25.64,31300.0,25.8,25.8,25.47,25.64,31300.0
2014-04-30 11:30:00,25.66,25.66,25.61,25.61,900.0,25.66,25.66,25.61,25.61,900.0
2014-04-30 11:35:00,25.61,25.64,25.6,25.62,2600.0,25.61,25.64,25.6,25.62,2600.0
2014-04-30 11:40:00,25.62,25.66,25.62,25.65,4100.0,25.62,25.66,25.62,25.65,4100.0
2014-04-30 11:45:00,25.67,25.68,25.6,25.63,9400.0,25.67,25.68,25.6,25.63,9400.0
2014-04-30 11:50:00,25.67,25.68,25.62,25.68,2400.0,25.67,25.68,25.62,25.68,2400.0
2014-04-30 11:55:00,25.68,25.89,25.66,25.89,12000.0,25.68,25.89,25.66,25.89,12000.0
2014-04-30 12:00:00,25.89,25.9,25.63,25.79,17300.0,25.89,25.9,25.63,25.79,17300.0
2014-04-30 12:05:00,25.79,25.89,25.79,25.79,4400.0,25.79,25.89,25.79,25.79,4400.0
2014-04-30 12:10:00,25.78,25.8,25.66,25.69,4400.0,25.78,25.8,25.66,25.69,4400.0
2014-04-30 12:15:00,25.69,25.9,25.69,25.9,11900.0,25.69,25.9,25.69,25.9,11900.0
2014-04-30 12:20:00,25.9,25.92,25.8,25.89,9400.0,25.9,25.92,25.8,25.89,9400.0
2014-04-30 12:25:00,25.85,25.9,25.82,25.89,1400.0,25.85,25.9,25.82,25.89,1400.0
2014-04-30 12:30:00,25.89,25.92,25.83,25.9,7000.0,25.89,25.92,25.83,25.9,7000.0
2014-04-30 12:35:00,25.9,25.9,25.86,25.88,11900.0,25.9,25.9,25.86,25.88,11900.0
2014-04-30 12:40:00,25.9,25.94,25.89,25.94,12100.0,25.9,25.94,25.89,25.94,12100.0
2014-04-30 12:45:00,25.94,25.94,25.88,25.89,4900.0,25.94,25.94,25.88,25.89,4900.0
2014-04-30 12:50:00,25.9,25.91,25.85,25.89,3200.0,25.9,25.91,25.85,25.89,3200.0
2014-04-30 12:55:00,25.89,25.92,25.85,25.88,3600.0,25.89,25.92,25.85,25.88,3600.0
2014-04-30 13:00:00,25.89,25.9,25.85,25.9,7500.0,25.89,25.9,25.85,25.9,7500.0
2014-04-30 13:05:00,25.91,26.09,25.91,26.07,36100.0,25.91,26.09,25.91,26.07,36100.0
2014-04-30 13:10:00,26.04,26.14,25.92,26.0,21400.0,26.04,26.14,25.92,26.0,21400.0
2014-04-30 13:15:00,26.0,26.01,25.7,25.78,8100.0,26.0,26.01,25.7,25.78,8100.0
2014-04-30 13:20:00,25.73,25.94,25.73,25.88,15800.0,25.73,25.94,25.73,25.88,15800.0
2014-04-30 13:25:00,25.86,25.9,25.84,25.9,9300.0,25.86,25.9,25.84,25.9,9300.0
2014-04-30 13:30:00,25.84,26.0,25.84,26.0,3400.0,25.84,26.0,25.84,26.0,3400.0
2014-04-30 13:35:00,25.96,26.01,25.94,26.01,9500.0,25.96,26.01,25.94,26.01,9500.0
2014-04-30 13:40:00,26.0,26.05,25.83,25.87,12600.0,26.0,26.05,25.83,25.87,12600.0
2014-04-30 13:45:00,25.91,25.91,25.8,25.83,3700.0,25.91,25.91,25.8,25.83,3700.0
2014-04-30 13:50:00,25.84,25.9,25.74,25.77,12100.0,25.84,25.9,25.74,25.77,12100.0
2014-04-30 13:55:00,25.77,25.8,25.75,25.79,1900.0,25.77,25.8,25.75,25.79,1900.0
2014-04-30 14:00:00,25.77,25.82,25.76,25.82,6700.0,25.77,25.82,25.76,25.82,6700.0
2014-04-30 14:05:00,25.78,25.82,25.71,25.8,22200.0,25.78,25.82,25.71,25.8,22200.0
2014-04-30 14:10:00,25.8,25.81,25.77,25.8,13100.0,25.8,25.81,25.77,25.8,13100.0
2014-04-30 14:15:00,25.78,25.83,25.78,25.83,5200.0,25.78,25.83,25.78,25.83,5200.0
2014-04-30 14:20:00,25.82,25.96,25.77,25.92,18500.0,25.82,25.96,25.77,25.92,18500.0
2014-04-30 14:25:00,25.87,25.89,25.84,25.89,700.0,25.87,25.89,25.84,25.89,700.0
2014-04-30 14:30:00,25.89,26.0,25.84,26.0,9000.0,25.89,26.0,25.84,26.0,9000.0
2014-04-30 14:35:00,26.0,26.0,25.94,25.98,17700.0,26.0,26.0,25.94,25.98,17700.0
2014-04-30 14:40:00,25.99,26.14,25.98,26.1,30800.0,25.99,26.14,25.98,26.1,30800.0
2014-04-30 14:45:00,26.08,26.4,26.08,26.1,45200.0,26.08,26.4,26.08,26.1,45200.0
2014-04-30 14:50:00,26.06,26.44,26.06,26.3,122400.0,26.06,26.44,26.06,26.3,122400.0
2014-04-30 14:55:00,26.3,26.3,26.0,26.1,57800.0,26.3,26.3,26.0,26.1,57800.0
2014-04-30 15:00:00,26.09,26.15,26.05,26.09,26800.0,26.09,26.15,26.05,26.09,26800.0
2014-04-30 15:05:00,26.1,26.29,26.09,26.11,20800.0,26.1,26.29,26.09,26.11,20800.0
2014-04-30 15:10:00,26.1,26.1,26.0,26.02,23100.0,26.1,26.1,26.0,26.02,23100.0
2014-04-30 15:15:00,26.02,26.05,25.95,25.97,27400.0,26.02,26.05,25.95,25.97,27400.0
2014-04-30 15:20:00,25.98,26.0,25.9,25.9,21200.0,25.98,26.0,25.9,25.9,21200.0
2014-04-30 15:25:00,25.94,26.01,25.91,26.0,11600.0,25.94,26.01,25.91,26.0,11600.0
2014-04-30 15:30:00,26.0,26.05,25.94,25.97,35900.0,26.0,26.05,25.94,25.97,35900.0
2014-04-30 15:35:00,26.0,26.01,25.91,25.95,13900.0,26.0,26.01,25.91,25.95,13900.0
2014-04-30 15:40:00,25.97,26.0,25.91,25.92,20300.0,25.97,26.0,25.91,25.92,20300.0
2014-04-30 15:45:00,25.91,25.92,25.8,25.9,33500.0,25.91,25.92,25.8,25.9,33500.0
2014-04-30 15:50:00,25.9,25.99,25.84,25.94,51000.0,25.9,25.99,25.84,25.94,51000.0
2014-04-30 15:55:00,25.94,26.1,25.84,25.98,98200.0,25.94,26.1,25.84,25.98,98200.0
2014-05-01 09:30:00,26.6,27.2,26.58,26.96,1247700.0,26.6,27.2,26.58,26.96,1247700.0
2014-05-01 09:35:00,27.0,27.15,26.86,27.15,277500.0,27.0,27.15,26.86,27.15,277500.0
2014-05-01 09:40:00,27.15,27.32,26.99,27.32,282400.0,27.15,27.32,26.99,27.32,282400.0
2014-05-01 09:45:00,27.32,27.5,27.31,27.39,334300.0,27.32,27.5,27.31,27.39,334300.0
2014-05-01 09:50:00,27.39,27.43,27.25,27.25,216000.0,27.39,27.43,27.25,27.25,216000.0
2014-05-01 09:55:00,27.25,27.34,27.0,27.34,157100.0,27.25,27.34,27.0,27.34,157100.0
2014-05-01 10:00:00,27.34,27.55,27.33,27.52,109200.0,27.34,27.55,27.33,27.52,109200.0
2014-05-01 10:05:00,27.51,27.58,27.33,27.36,103000.0,27.51,27.58,27.33,27.36,103000.0
2014-05-01 10:10:00,27.35,27.37,27.19,27.2,64200.0,27.35,27.37,27.19,27.2,64200.0
2014-05-01 10:15:00,27.18,27.22,27.05,27.1,46800.0,27.18,27.22,27.05,27.1,46800.0
2014-05-01 10:20:00,27.1,27.17,27.03,27.16,44300.0,27.1,27.17,27.03,27.16,44300.0
2014-05-01 10:25:00,27.13,27.24,27.13,27.2,23200.0,27.13,27.24,27.13,27.2,23200.0
2014-05-01 10:30:00,27.2,27.23,27.15,27.21,29600.0,27.2,27.23,27.15,27.21,29600.0
2014-05-01 10:35:00,27.21,27.35,27.21,27.33,18200.0,27.21,27.35,27.21,27.33,18200.0
2014-05-01 10:40:00,27.31,27.35,27.25,27.25,52400.0,27.31,27.35,27.25,27.25,52400.0
2014-05-01 10:45:00,27.25,27.29,27.25,27.26,66800.0,27.25,27.29,27.25,27.26,66800.0
2014-05-01 10:50:00,27.25,27.28,27.21,27.25,36000.0,27.25,27.28,27.21,27.25,36000.0
2014-05-01 10:55:00,27.25,27.26,27.05,27.05,23100.0,27.25,27.26,27.05,27.05,23100.0
2014-05-01 11:00:00,27.05,27.09,26.91,26.91,30800.0,27.05,27.09,26.91,26.91,30800.0
2014-05-01 11:05:00,26.91,27.08,26.8,26.96,55100.0,26.91,27.08,26.8,26.96,55100.0
2014-05-01 11:10:00,26.95,27.01,26.9,27.01,24000.0,26.95,27.01,26.9,27.01,24000.0
2014-05-01 11:15:00,27.0,27.02,26.96,26.96,14200.0,27.0,27.02,26.96,26.96,14200.0
2014-05-01 11:20:00,26.95,27.09,26.95,27.05,9400.0,26.95,27.09,26.95,27.05,9400.0
2014-05-01 11:25:00,27.05,27.05,26.9,26.95,18000.0,27.05,27.05,26.9,26.95,18000.0
2014-05-01 11:30:00,26.95,27.08,26.94,27.05,51300.0,26.95,27.08,26.94,27.05,51300.0
2014-05-01 11:35:00,27.05,27.28,27.04,27.13,32300.0,27.05,27.28,27.04,27.13,32300.0
2014-05-01 11:40:00,27.15,27.15,26.98,27.03,48300.0,27.15,27.15,26.98,27.03,48300.0
2014-05-01 11:45:00,27.0,27.04,26.9,27.02,28500.0,27.0,27.04,26.9,27.02,28500.0
2014-05-01 11:50:00,27.01,27.13,27.01,27.1,4400.0,27.01,27.13,27.01,27.1,4400.0
2014-05-01 11:55:00,27.09,27.14,27.0,27.0,14800.0,27.09,27.14,27.0,27.0,14800.0
2014-05-01 12:00:00,27.05,27.28,27.03,27.2,28500.0,27.05,27.28,27.03,27.2,28500.0
2014-05-01 12:05:00,27.19,27.19,27.11,27.11,4900.0,27.19,27.19,27.11,27.11,4900.0
2014-05-01 12:10:00,27.11,27.2,27.1,27.16,8000.0,27.11,27.2,27.1,27.16,8000.0
2014-05-01 12:15:00,27.15,27.22,27.15,27.18,14600.0,27.15,27.22,27.15,27.18,14600.0
2014-05-01 12:20:00,27.19,27.3,27.18,27.3,13400.0,27.19,27.3,27.18,27.3,13400.0
2014-05-01 12:25:00,27.3,27.52,27.27,27.49,65700.0,27.3,27.52,27.27,27.49,65700.0
2014-05-01 12:30:00,27.5,27.5,27.38,27.41,43800.0,27.5,27.5,27.38,27.41,43800.0
2014-05-01 12:35:00,27.41,27.51,27.39,27.5,24900.0,27.41,27.51,27.39,27.5,24900.0
2014-05-01 12:40:00,27.49,27.63,27.46,27.48,74100.0,27.49,27.63,27.46,27.48,74100.0
2014-05-01 12:45:00,27.48,27.48,27.18,27.21,31700.0,27.48,27.48,27.18,27.21,31700.0
2014-05-01 12:50:00,27.2,27.51,27.2,27.32,44400.0,27.2,27.51,27.2,27.32,44400.0
2014-05-01 12:55:00,27.35,27.37,27.3,27.34,4600.0,27.35,27.37,27.3,27.34,4600.0
2014-05-01 13:00:00,27.35,27.44,27.31,27.38,13700.0,27.35,27.44,27.31,27.38,13700.0
2014-05-01 13:05:00,27.39,27.47,27.39,27.41,19000.0,27.39,27.47,27.39,27.41,19000.0
2014-05-01 13:10:00,27.44,27.44,27.28,27.36,14300.0,27.44,27.44,27.28,27.36,14300.0
2014-05-01 13:15:00,27.38,27.4,27.32,27.37,8800.0,27.38,27.4,27.32,27.37,8800.0
2014-05-01 13:20:00,27.39,27.44,27.24,27.4,14900.0,27.39,27.44,27.24,27.4,14900.0
2014-05-01 13:25:00,27.43,27.43,27.31,27.38,13200.0,27.43,27.43,27.31,27.38,13200.0
2014-05-01 13:30:00,27.38,27.44,27.33,27.37,14200.0,27.38,27.44,27.33,27.37,14200.0
2014-05-01 13:35:00,27.37,27.4,27.27,27.29,65800.0,27.37,27.4,27.27,27.29,65800.0
2014-05-01 13:40:00,27.31,27.36,27.17,27.29,31100.0,27.31,27.36,27.17,27.29,31100.0
2014-05-01 13:45:00,27.3,27.3,27.28,27.3,12500.0,27.3,27.3,27.28,27.3,12500.0
2014-05-01 13:50:00,27.3,27.3,27.27,27.29,23500.0,27.3,27.3,27.27,27.29,23500.0
2014-05-01 13:55:00,27.29,27.3,27.2,27.2,22600.0,27.29,27.3,27.2,27.2,22600.0
2014-05-01 14:00:00,27.22,27.23,26.97,26.99,76200.0,27.22,27.23,26.97,26.99,76200.0
2014-05-01 14:05:00,27.0,27.29,27.0,27.29,21400.0,27.0,27.29,27.0,27.29,21400.0
2014-05-01 14:10:00,27.3,27.34,27.3,27.33,8600.0,27.3,27.34,27.3,27.33,8600.0
2014-05-01 14:15:00,27.32,27.38,27.32,27.38,4900.0,27.32,27.38,27.32,27.38,4900.0
2014-05-01 14:20:00,27.38,27.52,27.36,27.5,7000.0,27.38,27.52,27.36,27.5,7000.0
2014-05-01 14:25:00,27.5,27.5,27.38,27.47,17200.0,27.5,27.5,27.38,27.47,17200.0
2014-05-01 14:30:00,27.48,27.49,27.41,27.41,10400.0,27.48,27.49,27.41,27.41,10400.0
2014-05-01 14:35:00,27.41,27.41,27.33,27.34,10200.0,27.41,27.41,27.33,27.34,10200.0
2014-05-01 14:40:00,27.35,27.35,27.22,27.31,19700.0,27.35,27.35,27.22,27.31,19700.0
2014-05-01 14:45:00,27.31,27.34,27.19,27.24,40900.0,27.31,27.34,27.19,27.24,40900.0
2014-05-01 14:50:00,27.25,27.25,27.06,27.09,19700.0,27.25,27.25,27.06,27.09,19700.0
2014-05-01 14:55:00,27.09,27.19,27.09,27.17,13200.0,27.09,27.19,27.09,27.17,13200.0
2014-05-01 15:00:00,27.19,27.19,27.13,27.14,8100.0,27.19,27.19,27.13,27.14,8100.0
2014-05-01 15:05:00,27.13,27.17,27.11,27.14,12700.0,27.13,27.17,27.11,27.14,12700.0
2014-05-01 15:10:00,27.13,27.16,27.07,27.16,19100.0,27.13,27.16,27.07,27.16,19100.0
2014-05-01 15:15:00,27.15,27.22,27.13,27.16,35100.0,27.15,27.22,27.13,27.16,35100.0
2014-05-01 15:20:00,27.16,27.22,27.15,27.18,28400.0,27.16,27.22,27.15,27.18,28400.0
2014-05-01 15:25:00,27.18,27.2,27.09,27.1,28300.0,27.18,27.2,27.09,27.1,28300.0
2014-05-01 15:30:00,27.1,27.18,27.1,27.18,13900.0,27.1,27.18,27.1,27.18,13900.0
2014-05-01 15:35:00,27.17,27.25,27.17,27.24,17600.0,27.17,27.25,27.17,27.24,17600.0
2014-05-01 15:40:00,27.25,27.25,27.11,27.24,73400.0,27.25,27.25,27.11,27.24,73400.0
2014-05-01 15:45:00,27.25,27.33,27.22,27.3,77000.0,27.25,27.33,27.22,27.3,77000.0
2014-05-01 15:50:00,27.3,27.45,27.3,27.38,92000.0,27.3,27.45,27.3,27.38,92000.0
2014-05-01 15:55:00,27.39,27.5,27.28,27.42,218300.0,27.39,27.5,27.28,27.42,218300.0
2014-05-02 09:30:00,27.45,27.66,27.27,27.6,35500.0,27.45,27.66,27.27,27.6,35500.0
2014-05-02 09:35:00,27.6,27.7,27.55,27.58,18100.0,27.6,27.7,27.55,27.58,18100.0
2014-05-02 09:40:00,27.6,28.15,27.6,28.01,106600.0,27.6,28.15,27.6,28.01,106600.0
2014-05-02 09:45:00,28.02,28.16,28.0,28.02,70600.0,28.02,28.16,28.0,28.02,70600.0
2014-05-02 09:50:00,28.04,28.15,28.03,28.08,17500.0,28.04,28.15,28.03,28.08,17500.0
2014-05-02 09:55:00,28.1,28.1,27.99,28.0,33700.0,28.1,28.1,27.99,28.0,33700.0
2014-05-02 10:00:00,28.0,28.1,27.99,28.05,15600.0,28.0,28.1,27.99,28.05,15600.0
2014-05-02 10:05:00,28.03,28.15,28.03,28.14,27200.0,28.03,28.15,28.03,28.14,27200.0
2014-05-02 10:10:00,28.15,28.15,28.06,28.11,53000.0,28.15,28.15,28.06,28.11,53000.0
2014-05-02 10:15:00,28.11,28.11,27.95,27.95,8800.0,28.11,28.11,27.95,27.95,8800.0
2014-05-02 10:20:00,27.95,28.0,27.92,27.99,6200.0,27.95,28.0,27.92,27.99,6200.0
2014-05-02 10:25:00,28.0,28.04,27.88,27.9,14300.0,28.0,28.04,27.88,27.9,14300.0
2014-05-02 10:30:00,27.91,27.91,27.66,27.83,6600.0,27.91,27.91,27.66,27.83,6600.0
2014-05-02 10:35:00,27.84,27.91,27.73,27.91,11300.0,27.84,27.91,27.73,27.91,11300.0
2014-05-02 10:40:00,27.9,28.0,27.9,28.0,3600.0,27.9,28.0,27.9,28.0,3600.0
2014-05-02 10:45:00,28.0,28.02,27.99,28.01,23200.0,28.0,28.02,27.99,28.01,23200.0
2014-05-02 10:50:00,28.01,28.15,27.99,28.14,74600.0,28.01,28.15,27.99,28.14,74600.0
2014-05-02 10:55:00,28.15,28.19,28.12,28.13,14800.0,28.15,28.19,28.12,28.13,14800.0
2014-05-02 11:00:00,28.13,28.17,28.09,28.1,11200.0,28.13,28.17,28.09,28.1,11200.0
2014-05-02 11:05:00,28.12,28.19,28.09,28.19,30600.0,28.12,28.19,28.09,28.19,30600.0
2014-05-02 11:10:00,28.2,28.2,28.16,28.2,10700.0,28.2,28.2,28.16,28.2,10700.0
2014-05-02 11:15:00,28.19,28.2,28.13,28.13,9900.0,28.19,28.2,28.13,28.13,9900.0
2014-05-02 11:20:00,28.13,28.13,27.8,27.88,66100.0,28.13,28.13,27.8,27.88,66100.0
2014-05-02 11:25:00,27.88,27.95,27.85,27.95,21500.0,27.88,27.95,27.85,27.95,21500.0
2014-05-02 11:30:00,27.95,27.98,27.92,27.94,1200.0,27.95,27.98,27.92,27.94,1200.0
2014-05-02 11:35:00,27.92,27.92,27.85,27.92,1500.0,27.92,27.92,27.85,27.92,1500.0
2014-05-02 11:40:00,27.92,27.92,27.8,27.8,5400.0,27.92,27.92,27.8,27.8,5400.0
2014-05-02 11:45:00,27.8,27.81,27.8,27.8,1800.0,27.8,27.81,27.8,27.8,1800.0
2014-05-02 11:50:00,27.84,27.93,27.82,27.86,5600.0,27.84,27.93,27.82,27.86,5600.0
2014-05-02 11:55:00,27.88,27.92,27.87,27.89,28000.0,27.88,27.92,27.87,27.89,28000.0
2014-05-02 12:00:00,27.9,27.93,27.9,27.93,1800.0,27.9,27.93,27.9,27.93,1800.0
2014-05-02 12:05:00,27.95,28.0,27.93,28.0,3500.0,27.95,28.0,27.93,28.0,3500.0
2014-05-02 12:10:00,28.0,28.0,27.98,28.0,45400.0,28.0,28.0,27.98,28.0,45400.0
2014-05-02 12:15:00,28.03,28.2,27.99,28.14,2800.0,28.03,28.2,27.99,28.14,2800.0
2014-05-02 12:20:00,28.2,28.22,28.13,28.19,9800.0,28.2,28.22,28.13,28.19,9800.0
2014-05-02 12:25:00,28.19,28.2,28.13,28.16,2200.0,28.19,28.2,28.13,28.16,2200.0
2014-05-02 12:30:00,28.15,28.16,28.11,28.16,1500.0,28.15,28.16,28.11,28.16,1500.0
2014-05-02 12:35:00,28.11,28.16,28.11,28.16,1200.0,28.11,28.16,28.11,28.16,1200.0
2014-05-02 12:40:00,28.11,28.16,28.11,28.15,1800.0,28.11,28.16,28.11,28.15,1800.0
2014-05-02 12:45:00,28.14,28.2,28.11,28.2,5900.0,28.14,28.2,28.11,28.2,5900.0
2014-05-02 12:50:00,28.2,28.2,28.16,28.17,2600.0,28.2,28.2,28.16,28.17,2600.0
2014-05-02 12:55:00,28.16,28.18,28.09,28.11,14200.0,28.16,28.18,28.09,28.11,14200.0
2014-05-02 13:00:00,28.11,28.2,28.11,28.2,16300.0,28.11,28.2,28.11,28.2,16300.0
2014-05-02 13:05:00,28.2,28.23,28.19,28.22,9000.0,28.2,28.23,28.19,28.22,9000.0
2014-05-02 13:10:00,28.21,28.22,28.12,28.13,14900.0,28.21,28.22,28.12,28.13,14900.0
2014-05-02 13:15:00,28.12,28.12,28.03,28.12,5300.0,28.12,28.12,28.03,28.12,5300.0
2014-05-02 13:20:00,28.11,28.12,28.1,28.11,3000.0,28.11,28.12,28.1,28.11,3000.0
2014-05-02 13:25:00,28.11,28.22,28.11,28.21,8500.0,28.11,28.22,28.11,28.21,8500.0
2014-05-02 13:30:00,28.2,28.23,28.16,28.22,9500.0,28.2,28.23,28.16,28.22,9500.0
2014-05-02 13:35:00,28.22,28.25,28.22,28.24,28600.0,28.22,28.25,28.22,28.24,28600.0
2014-05-02 13:40:00,28.25,28.3,28.18,28.19,20200.0,28.25,28.3,28.18,28.19,20200.0
2014-05-02 13:45:00,28.17,28.24,28.14,28.2,10900.0,28.17,28.24,28.14,28.2,10900.0
2014-05-02 13:50:00,28.2,28.23,28.19,28.19,5400.0,28.2,28.23,28.19,28.19,5400.0
2014-05-02 13:55:00,28.21,28.23,28.19,28.21,2800.0,28.21,28.23,28.19,28.21,2800.0
2014-05-02 14:00:00,28.23,28.23,28.09,28.14,8700.0,28.23,28.23,28.09,28.14,8700.0
2014-05-02 14:05:00,28.14,28.2,28.14,28.19,6000.0,28.14,28.2,28.14,28.19,6000.0
2014-05-02 14:10:00,28.19,28.22,28.19,28.21,4800.0,28.19,28.22,28.19,28.21,4800.0
2014-05-02 14:15:00,28.19,28.27,28.19,28.27,5800.0,28.19,28.27,28.19,28.27,5800.0
2014-05-02 14:20:00,28.26,28.27,28.2,28.25,12100.0,28.26,28.27,28.2,28.25,12100.0
2014-05-02 14:25:00,28.26,28.4,28.25,28.32,25500.0,28.26,28.4,28.25,28.32,25500.0
2014-05-02 14:30:00,28.32,28.4,28.3,28.36,12100.0,28.32,28.4,28.3,28.36,12100.0
2014-05-02 14:35:00,28.4,28.42,28.38,28.4,6400.0,28.4,28.42,28.38,28.4,6400.0
2014-05-02 14:40:00,28.38,28.38,28.21,28.21,5400.0,28.38,28.38,28.21,28.21,5400.0
2014-05-02 14:45:00,28.21,28.21,28.02,28.04,8100.0,28.21,28.21,28.02,28.04,8100.0
2014-05-02 14:50:00,27.98,28.04,27.89,27.99,10000.0,27.98,28.04,27.89,27.99,10000.0
2014-05-02 14:55:00,27.98,28.04,27.95,27.95,2900.0,27.98,28.04,27.95,27.95,2900.0
2014-05-02 15:00:00,27.96,28.04,27.84,28.0,6700.0,27.96,28.04,27.84,28.0,6700.0
2014-05-02 15:05:00,28.0,28.03,27.97,28.03,6000.0,28.0,28.03,27.97,28.03,6000.0
2014-05-02 15:10:00,28.0,28.03,28.0,28.01,5900.0,28.0,28.03,28.0,28.01,5900.0
2014-05-02 15:15:00,28.0,28.06,27.88,27.88,11900.0,28.0,28.06,27.88,27.88,11900.0
2014-05-02 15:20:00,27.87,27.91,27.85,27.9,12600.0,27.87,27.91,27.85,27.9,12600.0
2014-05-02 15:25:00,27.89,27.98,27.89,27.95,11200.0,27.89,27.98,27.89,27.95,11200.0
2014-05-02 15:30:00,27.95,27.95,27.81,27.81,8200.0,27.95,27.95,27.81,27.81,8200.0
2014-05-02 15:35:00,27.84,27.87,27.81,27.84,8700.0,27.84,27.87,27.81,27.84,8700.0
2014-05-02 15:40:00,27.86,27.87,27.83,27.86,17400.0,27.86,27.87,27.83,27.86,17400.0
2014-05-02 15:45:00,27.84,27.97,27.83,27.95,35600.0,27.84,27.97,27.83,27.95,35600.0
2014-05-02 15:50:00,27.95,28.15,27.94,28.15,42000.0,27.95,28.15,27.94,28.15,42000.0
2014-05-02 15:55:00,28.14,28.23,28.11,28.2,60400.0,28.14,28.23,28.11,28.2,60400.0
2014-05-05 09:30:00,27.99,27.99,27.73,27.77,4800.0,27.99,27.99,27.73,27.77,4800.0
2014-05-05 09:35:00,27.77,27.91,27.77,27.8,4100.0,27.77,27.91,27.77,27.8,4100.0
2014-05-05 09:40:00,27.77,27.89,27.77,27.89,5800.0,27.77,27.89,27.77,27.89,5800.0
2014-05-05 09:45:00,27.94,27.99,27.83,27.92,11800.0,27.94,27.99,27.83,27.92,11800.0
2014-05-05 09:50:00,27.91,28.0,27.9,27.96,6900.0,27.91,28.0,27.9,27.96,6900.0
2014-05-05 09:55:00,27.99,27.99,27.93,27.93,4000.0,27.99,27.99,27.93,27.93,4000.0
2014-05-05 10:00:00,27.91,27.91,27.76,27.85,31700.0,27.91,27.91,27.76,27.85,31700.0
2014-05-05 10:05:00,27.91,27.94,27.82,27.94,11500.0,27.91,27.94,27.82,27.94,11500.0
2014-05-05 10:10:00,27.96,28.08,27.91,28.03,3500.0,27.96,28.08,27.91,28.03,3500.0
2014-05-05 10:15:00,28.03,28.14,27.95,27.95,6100.0,28.03,28.14,27.95,27.95,6100.0
2014-05-05 10:20:00,27.98,28.01,27.89,28.01,6200.0,27.98,28.01,27.89,28.01,6200.0
2014-05-05 10:25:00,27.98,28.06,27.98,28.05,1800.0,27.98,28.06,27.98,28.05,1800.0
2014-05-05 10:30:00,28.05,28.06,27.95,27.97,2300.0,28.05,28.06,27.95,27.97,2300.0
2014-05-05 10:35:00,27.95,28.0,27.95,27.99,1300.0,27.95,28.0,27.95,27.99,1300.0
2014-05-05 10:40:00,28.08,28.1,28.01,28.1,900.0,28.08,28.1,28.01,28.1,900.0
2014-05-05 10:45:00,28.1,28.1,28.02,28.09,8900.0,28.1,28.1,28.02,28.09,8900.0
2014-05-05 10:50:00,28.08,28.1,27.95,28.04,9000.0,28.08,28.1,27.95,28.04,9000.0
2014-05-05 10:55:00,28.0,28.06,27.96,28.06,2000.0,28.0,28.06,27.96,28.06,2000.0
2014-05-05 11:00:00,28.03,28.06,27.93,27.93,12000.0,28.03,28.06,27.93,27.93,12000.0
2014-05-05 11:05:00,27.93,27.93,27.84,27.88,2100.0,27.93,27.93,27.84,27.88,2100.0
2014-05-05 11:10:00,27.89,27.93,27.89,27.93,500.0,27.89,27.93,27.89,27.93,500.0
2014-05-05 11:15:00,27.97,28.0,27.96,28.0,700.0,27.97,28.0,27.96,28.0,700.0
2014-05-05 11:20:00,27.98,28.02,27.93,27.93,1800.0,27.98,28.02,27.93,27.93,1800.0
2014-05-05 11:25:00,27.93,27.93,27.91,27.91,200.0,27.93,27.93,27.91,27.91,200.0
2014-05-05 11:30:00,27.91,27.91,27.91,27.91,500.0,27.91,27.91,27.91,27.91,500.0
2014-05-05 11:35:00,27.91,27.91,27.71,27.84,28900.0,27.91,27.91,27.71,27.84,28900.0
2014-05-05 11:40:00,27.84,27.94,27.8,27.85,5900.0,27.84,27.94,27.8,27.85,5900.0
2014-05-05 11:45:00,27.85,27.97,27.75,27.96,12200.0,27.85,27.97,27.75,27.96,12200.0
2014-05-05 11:50:00,27.95,27.95,27.92,27.92,200.0,27.95,27.95,27.92,27.92,200.0
2014-05-05 11:55:00,27.95,27.95,27.9,27.9,2100.0,27.95,27.95,27.9,27.9,2100.0
2014-05-05 12:00:00,27.92,27.98,27.92,27.96,2300.0,27.92,27.98,27.92,27.96,2300.0
2014-05-05 12:05:00,27.97,27.97,27.9,27.9,1100.0,27.97,27.97,27.9,27.9,1100.0
2014-05-05 12:10:00,27.89,27.97,27.85,27.93,10300.0,27.89,27.97,27.85,27.93,10300.0
2014-05-05 12:15:00,27.98,27.98,27.95,27.98,2600.0,27.98,27.98,27.95,27.98,2600.0
2014-05-05 12:20:00,27.98,27.98,27.92,27.94,8300.0,27.98,27.98,27.92,27.94,8300.0
2014-05-05 12:25:00,27.95,27.96,27.93,27.93,6800.0,27.95,27.96,27.93,27.93,6800.0
2014-05-05 12:30:00,27.94,27.94,27.88,27.89,2900.0,27.94,27.94,27.88,27.89,2900.0
2014-05-05 12:35:00,27.88,27.89,27.82,27.82,4800.0,27.88,27.89,27.82,27.82,4800.0
2014-05-05 12:40:00,27.82,27.82,27.75,27.75,900.0,27.82,27.82,27.75,27.75,900.0
2014-05-05 12:45:00,27.73,27.77,27.73,27.77,700.0,27.73,27.77,27.73,27.77,700.0
2014-05-05 12:50:00,27.78,27.83,27.77,27.83,2800.0,27.78,27.83,27.77,27.83,2800.0
2014-05-05 12:55:00,27.85,27.85,27.7,27.7,2700.0,27.85,27.85,27.7,27.7,2700.0
2014-05-05 13:00:00,27.7,27.73,27.62,27.69,7000.0,27.7,27.73,27.62,27.69,7000.0
2014-05-05 13:05:00,27.68,27.7,27.66,27.7,4600.0,27.68,27.7,27.66,27.7,4600.0
2014-05-05 13:10:00,27.68,27.69,27.68,27.68,3100.0,27.68,27.69,27.68,27.68,3100.0
2014-05-05 13:15:00,27.7,27.75,27.6,27.62,4600.0,27.7,27.75,27.6,27.62,4600.0
2014-05-05 13:20:00,27.62,27.71,27.61,27.71,2900.0,27.62,27.71,27.61,27.71,2900.0
2014-05-05 13:25:00,27.73,27.78,27.7,27.78,2200.0,27.73,27.78,27.7,27.78,2200.0
2014-05-05 13:30:00,27.77,27.77,27.69,27.76,5500.0,27.77,27.77,27.69,27.76,5500.0
2014-05-05 13:35:00,27.75,27.88,27.75,27.78,4500.0,27.75,27.88,27.75,27.78,4500.0
2014-05-05 13:40:00,27.75,27.75,27.71,27.73,1800.0,27.75,27.75,27.71,27.73,1800.0
2014-05-05 13:45:00,27.73,27.78,27.73,27.76,14400.0,27.73,27.78,27.73,27.76,14400.0
2014-05-05 13:50:00,27.77,27.88,27.77,27.88,3300.0,27.77,27.88,27.77,27.88,3300.0
2014-05-05 13:55:00,27.88,27.88,27.74,27.8,5100.0,27.88,27.88,27.74,27.8,5100.0
2014-05-05 14:00:00,27.83,27.85,27.83,27.85,500.0,27.83,27.85,27.83,27.85,500.0
2014-05-05 14:05:00,27.87,27.92,27.86,27.92,2600.0,27.87,27.92,27.86,27.92,2600.0
2014-05-05 14:10:00,27.92,27.97,27.92,27.95,4100.0,27.92,27.97,27.92,27.95,4100.0
2014-05-05 14:15:00,27.96,28.01,27.95,27.98,7000.0,27.96,28.01,27.95,27.98,7000.0
2014-05-05 14:20:00,27.99,27.99,27.89,27.9,5500.0,27.99,27.99,27.89,27.9,5500.0
2014-05-05 14:25:00,27.9,27.95,27.88,27.93,1600.0,27.9,27.95,27.88,27.93,1600.0
2014-05-05 14:30:00,27.95,27.99,27.93,27.99,2200.0,27.95,27.99,27.93,27.99,2200.0
2014-05-05 14:35:00,28.0,28.0,27.84,27.99,2900.0,28.0,28.0,27.84,27.99,2900.0
2014-05-05 14:40:00,27.99,28.13,27.98,28.13,11400.0,27.99,28.13,27.98,28.13,11400.0
2014-05-05 14:45:00,28.13,28.15,28.09,28.15,6000.0,28.13,28.15,28.09,28.15,6000.0
2014-05-05 14:50:00,28.15,28.15,28.04,28.04,7800.0,28.15,28.15,28.04,28.04,7800.0
2014-05-05 14:55:00,28.09,28.09,27.98,27.99,1700.0,28.09,28.09,27.98,27.99,1700.0
2014-05-05 15:00:00,28.0,28.0,27.85,27.85,5600.0,28.0,28.0,27.85,27.85,5600.0
2014-05-05 15:05:00,27.87,27.97,27.85,27.97,4900.0,27.87,27.97,27.85,27.97,4900.0
2014-05-05 15:10:00,27.96,28.0,27.88,27.88,8100.0,27.96,28.0,27.88,27.88,8100.0
2014-05-05 15:15:00,27.88,27.9,27.82,27.86,7800.0,27.88,27.9,27.82,27.86,7800.0
2014-05-05 15:20:00,27.85,27.88,27.83,27.86,5900.0,27.85,27.88,27.83,27.86,5900.0
2014-05-05 15:25:00,27.86,27.91,27.86,27.88,4300.0,27.86,27.91,27.86,27.88,4300.0
2014-05-05 15:30:00,27.91,27.93,27.81,27.81,4800.0,27.91,27.93,27.81,27.81,4800.0
2014-05-05 15:35:00,27.81,27.82,27.72,27.72,5200.0,27.81,27.82,27.72,27.72,5200.0
2014-05-05 15:40:00,27.74,27.84,27.72,27.84,12400.0,27.74,27.84,27.72,27.84,12400.0
2014-05-05 15:45:00,27.8,27.81,27.77,27.79,21400.0,27.8,27.81,27.77,27.79,21400.0
2014-05-05 15:50:00,27.79,27.82,27.78,27.8,18400.0,27.79,27.82,27.78,27.8,18400.0
2014-05-05 15:55:00,27.8,27.85,27.79,27.81,37400.0,27.8,27.85,27.79,27.81,37400.0
2014-05-06 09:30:00,27.7,27.72,27.68,27.7,5800.0,27.7,27.72,27.68,27.7,5800.0
2014-05-06 09:35:00,27.7,27.71,27.45,27.51,11100.0,27.7,27.71,27.45,27.51,11100.0
2014-05-06 09:40:00,27.45,27.45,27.19,27.28,7900.0,27.45,27.45,27.19,27.28,7900.0
2014-05-06 09:45:00,27.27,27.27,27.14,27.18,1600.0,27.27,27.27,27.14,27.18,1600.0
2014-05-06 09:50:00,27.18,27.19,27.06,27.06,5500.0,27.18,27.19,27.06,27.06,5500.0
2014-05-06 09:55:00,27.05,27.15,26.85,27.15,15300.0,27.05,27.15,26.85,27.15,15300.0
2014-05-06 10:00:00,27.11,27.16,27.0,27.05,3100.0,27.11,27.16,27.0,27.05,3100.0
2014-05-06 10:05:00,27.05,27.09,27.05,27.09,400.0,27.05,27.09,27.05,27.09,400.0
2014-05-06 10:10:00,27.02,27.28,27.02,27.28,3600.0,27.02,27.28,27.02,27.28,3600.0
2014-05-06 10:15:00,27.33,27.45,27.33,27.41,2200.0,27.33,27.45,27.33,27.41,2200.0
2014-05-06 10:20:00,27.43,27.57,27.37,27.57,1800.0,27.43,27.57,27.37,27.57,1800.0
2014-05-06 10:25:00,27.51,27.53,27.47,27.5,2200.0,27.51,27.53,27.47,27.5,2200.0
2014-05-06 10:30:00,27.5,27.67,27.49,27.67,500.0,27.5,27.67,27.49,27.67,500.0
2014-05-06 10:35:00,27.56,27.63,27.56,27.62,1900.0,27.56,27.63,27.56,27.62,1900.0
2014-05-06 10:40:00,27.6,27.6,27.55,27.57,3500.0,27.6,27.6,27.55,27.57,3500.0
2014-05-06 10:45:00,27.55,27.55,27.52,27.54,3100.0,27.55,27.55,27.52,27.54,3100.0
2014-05-06 10:50:00,27.54,27.54,27.33,27.34,6800.0,27.54,27.54,27.33,27.34,6800.0
2014-05-06 10:55:00,27.39,27.4,27.36,27.36,1200.0,27.39,27.4,27.36,27.36,1200.0
2014-05-06 11:00:00,27.39,27.5,27.38,27.5,4600.0,27.39,27.5,27.38,27.5,4600.0
2014-05-06 11:05:00,27.49,27.6,27.49,27.55,5300.0,27.49,27.6,27.49,27.55,5300.0
2014-05-06 11:10:00,27.55,27.58,27.48,27.55,2100.0,27.55,27.58,27.48,27.55,2100.0
2014-05-06 11:15:00,27.55,27.6,27.55,27.56,500.0,27.55,27.6,27.55,27.56,500.0
2014-05-06 11:20:00,27.56,27.6,27.56,27.6,4100.0,27.56,27.6,27.56,27.6,4100.0
2014-05-06 11:25:00,27.61,27.61,27.55,27.55,3900.0,27.61,27.61,27.55,27.55,3900.0
2014-05-06 11:30:00,27.53,27.53,27.53,27.53,100.0,27.53,27.53,27.53,27.53,100.0
2014-05-06 11:35:00,27.53,27.6,27.51,27.58,2400.0,27.53,27.6,27.51,27.58,2400.0
2014-05-06 11:40:00,27.57,27.6,27.57,27.6,800.0,27.57,27.6,27.57,27.6,800.0
2014-05-06 11:45:00,27.6,27.6,27.56,27.56,700.0,27.6,27.6,27.56,27.56,700.0
2014-05-06 11:50:00,27.56,27.6,27.56,27.56,600.0,27.56,27.6,27.56,27.56,600.0
2014-05-06 11:55:00,27.57,27.57,27.56,27.56,400.0,27.57,27.57,27.56,27.56,400.0
2014-05-06 12:00:00,27.56,27.56,27.5,27.5,6800.0,27.56,27.56,27.5,27.5,6800.0
2014-05-06 12:05:00,27.5,27.5,27.49,27.49,1400.0,27.5,27.5,27.49,27.49,1400.0
2014-05-06 12:10:00,27.5,27.5,27.5,27.5,600.0,27.5,27.5,27.5,27.5,600.0
2014-05-06 12:15:00,27.52,27.54,27.5,27.5,4000.0,27.52,27.54,27.5,27.5,4000.0
2014-05-06 12:20:00,27.52,27.54,27.52,27.53,800.0,27.52,27.54,27.52,27.53,800.0
2014-05-06 12:25:00,27.5,27.54,27.5,27.54,200.0,27.5,27.54,27.5,27.54,200.0
2014-05-06 12:30:00,27.52,27.54,27.52,27.53,400.0,27.52,27.54,27.52,27.53,400.0
2014-05-06 12:35:00,27.54,27.54,27.5,27.51,1200.0,27.54,27.54,27.5,27.51,1200.0
2014-05-06 12:40:00,27.5,27.5,27.49,27.5,500.0,27.5,27.5,27.49,27.5,500.0
2014-05-06 12:45:00,27.48,27.48,27.37,27.42,1700.0,27.48,27.48,27.37,27.42,1700.0
2014-05-06 12:50:00,27.44,27.5,27.44,27.5,300.0,27.44,27.5,27.44,27.5,300.0
2014-05-06 12:55:00,27.5,27.5,27.5,27.5,100.0,27.5,27.5,27.5,27.5,100.0
2014-05-06 13:00:00,27.5,27.5,27.5,27.5,200.0,27.5,27.5,27.5,27.5,200.0
2014-05-06 13:05:00,27.53,27.56,27.51,27.53,1200.0,27.53,27.56,27.51,27.53,1200.0
2014-05-06 13:10:00,27.5,27.55,27.5,27.55,500.0,27.5,27.55,27.5,27.55,500.0
2014-05-06 13:15:00,27.52,27.55,27.52,27.54,400.0,27.52,27.55,27.52,27.54,400.0
2014-05-06 13:20:00,27.53,27.56,27.45,27.46,6200.0,27.53,27.56,27.45,27.46,6200.0
2014-05-06 13:25:00,27.46,27.49,27.4,27.46,3700.0,27.46,27.49,27.4,27.46,3700.0
2014-05-06 13:30:00,27.45,27.49,27.45,27.48,2100.0,27.45,27.49,27.45,27.48,2100.0
2014-05-06 13:35:00,27.48,27.6,27.48,27.53,3800.0,27.48,27.6,27.48,27.53,3800.0
2014-05-06 13:40:00,27.53,27.55,27.47,27.55,4900.0,27.53,27.55,27.47,27.55,4900.0
2014-05-06 13:45:00,27.57,27.68,27.55,27.61,3600.0,27.57,27.68,27.55,27.61,3600.0
2014-05-06 13:50:00,27.58,27.62,27.58,27.62,1000.0,27.58,27.62,27.58,27.62,1000.0
2014-05-06 13:55:00,27.62,27.65,27.59,27.64,3800.0,27.62,27.65,27.59,27.64,3800.0
2014-05-06 14:00:00,27.7,27.7,27.64,27.7,2900.0,27.7,27.7,27.64,27.7,2900.0
2014-05-06 14:05:00,27.7,27.71,27.65,27.7,4400.0,27.7,27.71,27.65,27.7,4400.0
2014-05-06 14:10:00,27.7,27.71,27.66,27.7,3000.0,27.7,27.71,27.66,27.7,3000.0
2014-05-06 14:15:00,27.74,27.74,27.66,27.69,4200.0,27.74,27.74,27.66,27.69,4200.0
2014-05-06 14:20:00,27.66,27.71,27.66,27.71,1600.0,27.66,27.71,27.66,27.71,1600.0
2014-05-06 14:25:00,27.7,27.7,27.67,27.68,2000.0,27.7,27.7,27.67,27.68,2000.0
2014-05-06 14:30:00,27.68,27.69,27.67,27.68,2000.0,27.68,27.69,27.67,27.68,2000.0
2014-05-06 14:35:00,27.7,27.73,27.69,27.7,1000.0,27.7,27.73,27.69,27.7,1000.0
2014-05-06 14:40:00,27.67,27.82,27.67,27.79,1500.0,27.67,27.82,27.67,27.79,1500.0
2014-05-06 14:45:00,27.78,27.78,27.75,27.76,20400.0,27.78,27.78,27.75,27.76,20400.0
2014-05-06 14:50:00,27.75,27.76,27.75,27.76,6100.0,27.75,27.76,27.75,27.76,6100.0
2014-05-06 14:55:00,27.76,27.76,27.75,27.76,3200.0,27.76,27.76,27.75,27.76,3200.0
2014-05-06 15:00:00,27.75,27.77,27.75,27.76,22500.0,27.75,27.77,27.75,27.76,22500.0
2014-05-06 15:05:00,27.75,27.79,27.75,27.78,5200.0,27.75,27.79,27.75,27.78,5200.0
2014-05-06 15:10:00,27.75,27.8,27.75,27.77,53200.0,27.75,27.8,27.75,27.77,53200.0
2014-05-06 15:15:00,27.77,27.94,27.76,27.8,35100.0,27.77,27.94,27.76,27.8,35100.0
2014-05-06 15:20:00,27.81,27.87,27.79,27.84,4800.0,27.81,27.87,27.79,27.84,4800.0
2014-05-06 15:25:00,27.83,27.87,27.76,27.78,7300.0,27.83,27.87,27.76,27.78,7300.0
2014-05-06 15:30:00,27.75,27.81,27.75,27.8,7600.0,27.75,27.81,27.75,27.8,7600.0
2014-05-06 15:35:00,27.8,27.82,27.76,27.81,2600.0,27.8,27.82,27.76,27.81,2600.0
2014-05-06 15:40:00,27.83,27.86,27.78,27.85,6600.0,27.83,27.86,27.78,27.85,6600.0
2014-05-06 15:45:00,27.81,27.87,27.75,27.87,24200.0,27.81,27.87,27.75,27.87,24200.0
2014-05-06 15:50:00,27.85,27.87,27.79,27.8,13500.0,27.85,27.87,27.79,27.8,13500.0
2014-05-06 15:55:00,27.8,27.82,27.73,27.74,56500.0,27.8,27.82,27.73,27.74,56500.0
2014-05-07 09:30:00,27.79,27.79,27.22,27.7,4800.0,27.79,27.79,27.22,27.7,4800.0
2014-05-07 09:35:00,27.48,27.71,27.48,27.7,1800.0,27.48,27.71,27.48,27.7,1800.0
2014-05-07 09:40:00,27.61,27.63,27.55,27.63,4300.0,27.61,27.63,27.55,27.63,4300.0
2014-05-07 09:45:00,27.63,27.66,27.63,27.65,1700.0,27.63,27.66,27.63,27.65,1700.0
2014-05-07 09:50:00,27.66,27.66,27.42,27.42,16300.0,27.66,27.66,27.42,27.42,16300.0
2014-05-07 09:55:00,27.43,27.46,27.24,27.31,10700.0,27.43,27.46,27.24,27.31,10700.0
2014-05-07 10:00:00,27.27,27.3,27.27,27.29,7000.0,27.27,27.3,27.27,27.29,7000.0
2014-05-07 10:05:00,27.27,27.28,27.16,27.22,6400.0,27.27,27.28,27.16,27.22,6400.0
2014-05-07 10:10:00,27.2,27.24,27.08,27.1,5800.0,27.2,27.24,27.08,27.1,5800.0
2014-05-07 10:15:00,27.1,27.22,27.1,27.21,6600.0,27.1,27.22,27.1,27.21,6600.0
2014-05-07 10:20:00,27.19,27.25,27.17,27.18,3600.0,27.19,27.25,27.17,27.18,3600.0
2014-05-07 10:25:00,27.16,27.2,27.16,27.18,28600.0,27.16,27.2,27.16,27.18,28600.0
2014-05-07 10:30:00,27.18,27.19,27.05,27.08,16500.0,27.18,27.19,27.05,27.08,16500.0
2014-05-07 10:35:00,27.08,27.08,27.07,27.08,4500.0,27.08,27.08,27.07,27.08,4500.0
2014-05-07 10:40:00,27.08,27.08,26.97,27.01,3900.0,27.08,27.08,26.97,27.01,3900.0
2014-05-07 10:45:00,27.01,27.05,27.0,27.05,2000.0,27.01,27.05,27.0,27.05,2000.0
2014-05-07 10:50:00,27.01,27.08,27.01,27.08,3300.0,27.01,27.08,27.01,27.08,3300.0
2014-05-07 10:55:00,27.08,27.08,27.05,27.08,1100.0,27.08,27.08,27.05,27.08,1100.0
2014-05-07 11:00:00,27.08,27.08,27.03,27.08,2500.0,27.08,27.08,27.03,27.08,2500.0
2014-05-07 11:05:00,27.08,27.08,27.05,27.08,3700.0,27.08,27.08,27.05,27.08,3700.0
2014-05-07 11:10:00,27.08,27.18,27.07,27.18,2900.0,27.08,27.18,27.07,27.18,2900.0
2014-05-07 11:15:00,27.15,27.21,27.14,27.18,14600.0,27.15,27.21,27.14,27.18,14600.0
2014-05-07 11:20:00,27.15,27.15,27.1,27.11,4600.0,27.15,27.15,27.1,27.11,4600.0
2014-05-07 11:25:00,27.11,27.12,27.09,27.12,5200.0,27.11,27.12,27.09,27.12,5200.0
2014-05-07 11:30:00,27.13,27.25,27.13,27.25,1700.0,27.13,27.25,27.13,27.25,1700.0
2014-05-07 11:35:00,27.25,27.25,27.2,27.21,1700.0,27.25,27.25,27.2,27.21,1700.0
2014-05-07 11:40:00,27.26,27.37,27.23,27.37,900.0,27.26,27.37,27.23,27.37,900.0
2014-05-07 11:45:00,27.37,27.46,27.37,27.4,2700.0,27.37,27.46,27.37,27.4,2700.0
2014-05-07 11:50:00,27.34,27.34,27.34,27.34,300.0,27.34,27.34,27.34,27.34,300.0
2014-05-07 11:55:00,27.33,27.38,27.29,27.29,2000.0,27.33,27.38,27.29,27.29,2000.0
2014-05-07 12:00:00,27.3,27.4,27.24,27.34,7800.0,27.3,27.4,27.24,27.34,7800.0
2014-05-07 12:05:00,27.35,27.35,27.27,27.27,900.0,27.35,27.35,27.27,27.27,900.0
2014-05-07 12:10:00,27.27,27.35,27.27,27.3,1700.0,27.27,27.35,27.27,27.3,1700.0
2014-05-07 12:15:00,27.35,27.36,27.33,27.36,1100.0,27.35,27.36,27.33,27.36,1100.0
2014-05-07 12:20:00,27.36,27.4,27.36,27.4,600.0,27.36,27.4,27.36,27.4,600.0
2014-05-07 12:25:00,27.36,27.4,27.36,27.4,700.0,27.36,27.4,27.36,27.4,700.0
2014-05-07 12:30:00,27.36,27.39,27.25,27.25,2900.0,27.36,27.39,27.25,27.25,2900.0
2014-05-07 12:35:00,27.24,27.24,27.21,27.22,400.0,27.24,27.24,27.21,27.22,400.0
2014-05-07 12:40:00,27.23,27.27,27.23,27.27,1200.0,27.23,27.27,27.23,27.27,1200.0
2014-05-07 12:45:00,27.22,27.24,27.21,27.21,2800.0,27.22,27.24,27.21,27.21,2800.0
2014-05-07 12:50:00,27.24,27.24,27.21,27.21,800.0,27.24,27.24,27.21,27.21,800.0
2014-05-07 12:55:00,27.2,27.24,27.17,27.17,4800.0,27.2,27.24,27.17,27.17,4800.0
2014-05-07 13:00:00,27.19,27.28,27.17,27.28,1900.0,27.19,27.28,27.17,27.28,1900.0
2014-05-07 13:05:00,27.28,27.41,27.28,27.31,4100.0,27.28,27.41,27.28,27.31,4100.0
2014-05-07 13:10:00,27.31,27.37,27.31,27.32,1900.0,27.31,27.37,27.31,27.32,1900.0
2014-05-07 13:15:00,27.33,27.37,27.31,27.37,1600.0,27.33,27.37,27.31,27.37,1600.0
2014-05-07 13:20:00,27.36,27.37,27.3,27.32,3000.0,27.36,27.37,27.3,27.32,3000.0
2014-05-07 13:25:00,27.31,27.33,27.29,27.33,3100.0,27.31,27.33,27.29,27.33,3100.0
2014-05-07 13:30:00,27.38,27.38,27.34,27.34,600.0,27.38,27.38,27.34,27.34,600.0
2014-05-07 13:35:00,27.37,27.37,27.34,27.36,600.0,27.37,27.37,27.34,27.36,600.0
2014-05-07 13:40:00,27.35,27.35,27.3,27.31,3200.0,27.35,27.35,27.3,27.31,3200.0
2014-05-07 13:45:00,27.3,27.37,27.3,27.35,3200.0,27.3,27.37,27.3,27.35,3200.0
2014-05-07 13:50:00,27.34,27.34,27.32,27.32,4900.0,27.34,27.34,27.32,27.32,4900.0
2014-05-07 13:55:00,27.31,27.31,27.26,27.26,2700.0,27.31,27.31,27.26,27.26,2700.0
2014-05-07 14:00:00,27.26,27.28,27.25,27.27,4400.0,27.26,27.28,27.25,27.27,4400.0
2014-05-07 14:05:00,27.24,27.31,27.24,27.31,2400.0,27.24,27.31,27.24,27.31,2400.0
2014-05-07 14:10:00,27.3,27.45,27.3,27.43,21500.0,27.3,27.45,27.3,27.43,21500.0
2014-05-07 14:15:00,27.43,27.55,27.43,27.53,5100.0,27.43,27.55,27.43,27.53,5100.0
2014-05-07 14:20:00,27.54,27.59,27.53,27.55,7500.0,27.54,27.59,27.53,27.55,7500.0
2014-05-07 14:25:00,27.56,27.61,27.51,27.58,8800.0,27.56,27.61,27.51,27.58,8800.0
2014-05-07 14:30:00,27.58,27.59,27.5,27.51,2800.0,27.58,27.59,27.5,27.51,2800.0
2014-05-07 14:35:00,27.5,27.51,27.45,27.45,4400.0,27.5,27.51,27.45,27.45,4400.0
2014-05-07 14:40:00,27.48,27.49,27.45,27.48,4100.0,27.48,27.49,27.45,27.48,4100.0
2014-05-07 14:45:00,27.48,27.52,27.38,27.43,6000.0,27.48,27.52,27.38,27.43,6000.0
2014-05-07 14:50:00,27.43,27.43,27.41,27.43,1200.0,27.43,27.43,27.41,27.43,1200.0
2014-05-07 14:55:00,27.43,27.43,27.33,27.33,800.0,27.43,27.43,27.33,27.33,800.0
2014-05-07 15:00:00,27.33,27.42,27.27,27.27,4900.0,27.33,27.42,27.27,27.27,4900.0
2014-05-07 15:05:00,27.26,27.27,27.25,27.25,1600.0,27.26,27.27,27.25,27.25,1600.0
2014-05-07 15:10:00,27.25,27.25,27.23,27.24,4500.0,27.25,27.25,27.23,27.24,4500.0
2014-05-07 15:15:00,27.25,27.28,27.25,27.27,2700.0,27.25,27.28,27.25,27.27,2700.0
2014-05-07 15:20:00,27.29,27.29,27.21,27.22,3300.0,27.29,27.29,27.21,27.22,3300.0
2014-05-07 15:25:00,27.23,27.33,27.23,27.33,2700.0,27.23,27.33,27.23,27.33,2700.0
2014-05-07 15:30:00,27.37,27.37,27.32,27.33,1300.0,27.37,27.37,27.32,27.33,1300.0
2014-05-07 15:35:00,27.35,27.37,27.33,27.36,2000.0,27.35,27.37,27.33,27.36,2000.0
2014-05-07 15:40:00,27.37,27.37,27.29,27.34,8800.0,27.37,27.37,27.29,27.34,8800.0
2014-05-07 15:45:00,27.32,27.34,27.28,27.33,4800.0,27.32,27.34,27.28,27.33,4800.0
2014-05-07 15:50:00,27.31,27.43,27.31,27.41,18000.0,27.31,27.43,27.31,27.41,18000.0
2014-05-07 15:55:00,27.42,27.45,27.4,27.44,26600.0,27.42,27.45,27.4,27.44,26600.0
2014-05-08 09:30:00,27.34,27.34,26.77,27.31,5000.0,27.34,27.34,26.77,27.31,5000.0
2014-05-08 09:35:00,27.11,27.4,27.11,27.4,2700.0,27.11,27.4,27.11,27.4,2700.0
2014-05-08 09:40:00,27.34,27.55,27.33,27.55,1100.0,27.34,27.55,27.33,27.55,1100.0
2014-05-08 09:45:00,27.53,28.0,27.43,28.0,9400.0,27.53,28.0,27.43,28.0,9400.0
2014-05-08 09:50:00,28.0,28.1,27.98,27.98,13200.0,28.0,28.1,27.98,27.98,13200.0
2014-05-08 09:55:00,27.98,28.05,27.98,28.0,800.0,27.98,28.05,27.98,28.0,800.0
2014-05-08 10:00:00,28.0,28.03,27.88,27.88,1900.0,28.0,28.03,27.88,27.88,1900.0
2014-05-08 10:05:00,27.94,27.98,27.94,27.96,1400.0,27.94,27.98,27.94,27.96,1400.0
2014-05-08 10:10:00,27.97,27.99,27.92,27.92,1000.0,27.97,27.99,27.92,27.92,1000.0
2014-05-08 10:15:00,27.92,27.96,27.83,27.89,9000.0,27.92,27.96,27.83,27.89,9000.0
2014-05-08 10:20:00,27.89,28.0,27.84,28.0,7800.0,27.89,28.0,27.84,28.0,7800.0
2014-05-08 10:25:00,27.97,28.04,27.97,27.98,5200.0,27.97,28.04,27.97,27.98,5200.0
2014-05-08 10:30:00,27.98,28.0,27.9,27.98,5800.0,27.98,28.0,27.9,27.98,5800.0
2014-05-08 10:35:00,27.98,28.05,27.98,28.05,3500.0,27.98,28.05,27.98,28.05,3500.0
2014-05-08 10:40:00,28.05,28.09,27.99,28.06,2300.0,28.05,28.09,27.99,28.06,2300.0
2014-05-08 10:45:00,28.0,28.06,28.0,28.06,600.0,28.0,28.06,28.0,28.06,600.0
2014-05-08 10:50:00,28.05,28.06,27.88,27.94,2500.0,28.05,28.06,27.88,27.94,2500.0
2014-05-08 10:55:00,27.96,28.0,27.95,28.0,1300.0,27.96,28.0,27.95,28.0,1300.0
2014-05-08 11:00:00,28.0,28.0,27.94,28.0,900.0,28.0,28.0,27.94,28.0,900.0
2014-05-08 11:05:00,27.94,28.0,27.94,28.0,1100.0,27.94,28.0,27.94,28.0,1100.0
2014-05-08 11:10:00,27.95,28.0,27.95,27.95,1000.0,27.95,28.0,27.95,27.95,1000.0
2014-05-08 11:15:00,27.95,28.02,27.95,28.01,3100.0,27.95,28.02,27.95,28.01,3100.0
2014-05-08 11:20:00,28.02,28.04,27.96,27.98,3100.0,28.02,28.04,27.96,27.98,3100.0
2014-05-08 11:25:00,27.93,27.93,27.92,27.92,700.0,27.93,27.93,27.92,27.92,700.0
2014-05-08 11:30:00,27.92,27.94,27.92,27.93,600.0,27.92,27.94,27.92,27.93,600.0
2014-05-08 11:35:00,27.94,28.14,27.94,28.12,8200.0,27.94,28.14,27.94,28.12,8200.0
2014-05-08 11:40:00,28.09,28.09,28.08,28.08,2300.0,28.09,28.09,28.08,28.08,2300.0
2014-05-08 11:45:00,28.09,28.09,28.02,28.02,1900.0,28.09,28.09,28.02,28.02,1900.0
2014-05-08 11:50:00,28.03,28.03,28.0,28.0,600.0,28.03,28.03,28.0,28.0,600.0
2014-05-08 11:55:00,28.03,28.03,27.99,28.0,2100.0,28.03,28.03,27.99,28.0,2100.0
2014-05-08 12:00:00,27.98,28.05,27.98,28.05,1800.0,27.98,28.05,27.98,28.05,1800.0
2014-05-08 12:05:00,28.05,28.05,28.0,28.03,1200.0,28.05,28.05,28.0,28.03,1200.0
2014-05-08 12:10:00,28.03,28.04,27.97,27.99,3600.0,28.03,28.04,27.97,27.99,3600.0
2014-05-08 12:15:00,27.99,28.05,27.99,28.05,3000.0,27.99,28.05,27.99,28.05,3000.0
2014-05-08 12:20:00,28.03,28.03,28.0,28.0,2900.0,28.03,28.03,28.0,28.0,2900.0
2014-05-08 12:25:00,28.04,28.04,28.0,28.02,900.0,28.04,28.04,28.0,28.02,900.0
2014-05-08 12:30:00,28.02,28.05,28.02,28.05,1800.0,28.02,28.05,28.02,28.05,1800.0
2014-05-08 12:35:00,28.05,28.07,28.05,28.05,700.0,28.05,28.07,28.05,28.05,700.0
2014-05-08 12:40:00,28.07,28.07,27.98,27.98,1500.0,28.07,28.07,27.98,27.98,1500.0
2014-05-08 12:45:00,27.99,28.02,27.98,27.98,1100.0,27.99,28.02,27.98,27.98,1100.0
2014-05-08 12:50:00,27.96,27.96,27.88,27.88,1700.0,27.96,27.96,27.88,27.88,1700.0
2014-05-08 12:55:00,27.91,27.91,27.88,27.88,1100.0,27.91,27.91,27.88,27.88,1100.0
2014-05-08 13:00:00,27.91,27.97,27.91,27.97,1400.0,27.91,27.97,27.91,27.97,1400.0
2014-05-08 13:05:00,27.99,28.0,27.99,27.99,500.0,27.99,28.0,27.99,27.99,500.0
2014-05-08 13:10:00,27.97,27.98,27.95,27.97,2000.0,27.97,27.98,27.95,27.97,2000.0
2014-05-08 13:15:00,27.95,27.96,27.95,27.95,800.0,27.95,27.96,27.95,27.95,800.0
2014-05-08 13:20:00,27.93,27.94,27.87,27.89,1100.0,27.93,27.94,27.87,27.89,1100.0
2014-05-08 13:25:00,27.87,27.88,27.85,27.86,1300.0,27.87,27.88,27.85,27.86,1300.0
2014-05-08 13:30:00,27.85,27.87,27.84,27.86,6800.0,27.85,27.87,27.84,27.86,6800.0
2014-05-08 13:35:00,27.87,27.88,27.87,27.88,400.0,27.87,27.88,27.87,27.88,400.0
2014-05-08 13:40:00,27.91,27.91,27.86,27.91,1300.0,27.91,27.91,27.86,27.91,1300.0
2014-05-08 13:45:00,27.91,27.91,27.84,27.86,4200.0,27.91,27.91,27.84,27.86,4200.0
2014-05-08 13:50:00,27.86,27.89,27.82,27.89,3700.0,27.86,27.89,27.82,27.89,3700.0
2014-05-08 13:55:00,27.92,27.93,27.88,27.91,2400.0,27.92,27.93,27.88,27.91,2400.0
2014-05-08 14:00:00,27.92,27.92,27.77,27.78,14600.0,27.92,27.92,27.77,27.78,14600.0
2014-05-08 14:05:00,27.83,27.83,27.76,27.78,1600.0,27.83,27.83,27.76,27.78,1600.0
2014-05-08 14:10:00,27.78,27.78,27.65,27.67,1600.0,27.78,27.78,27.65,27.67,1600.0
2014-05-08 14:15:00,27.67,27.72,27.67,27.72,600.0,27.67,27.72,27.67,27.72,600.0
2014-05-08 14:20:00,27.67,27.73,27.67,27.73,600.0,27.67,27.73,27.67,27.73,600.0
2014-05-08 14:25:00,27.75,27.81,27.74,27.81,3300.0,27.75,27.81,27.74,27.81,3300.0
2014-05-08 14:30:00,27.81,27.84,27.79,27.84,800.0,27.81,27.84,27.79,27.84,800.0
2014-05-08 14:35:00,27.87,27.91,27.78,27.78,2300.0,27.87,27.91,27.78,27.78,2300.0
2014-05-08 14:40:00,27.73,27.73,27.65,27.65,1300.0,27.73,27.73,27.65,27.65,1300.0
2014-05-08 14:45:00,27.63,27.64,27.59,27.6,2800.0,27.63,27.64,27.59,27.6,2800.0
2014-05-08 14:50:00,27.62,27.66,27.62,27.65,4200.0,27.62,27.66,27.62,27.65,4200.0
2014-05-08 14:55:00,27.63,27.7,27.63,27.68,3300.0,27.63,27.7,27.63,27.68,3300.0
2014-05-08 15:00:00,27.65,27.65,27.53,27.54,3000.0,27.65,27.65,27.53,27.54,3000.0
2014-05-08 15:05:00,27.53,27.55,27.47,27.47,17000.0,27.53,27.55,27.47,27.47,17000.0
2014-05-08 15:10:00,27.48,27.5,27.39,27.5,3000.0,27.48,27.5,27.39,27.5,3000.0
2014-05-08 15:15:00,27.5,27.62,27.5,27.6,2000.0,27.5,27.62,27.5,27.6,2000.0
2014-05-08 15:20:00,27.63,27.65,27.58,27.65,1400.0,27.63,27.65,27.58,27.65,1400.0
2014-05-08 15:25:00,27.61,27.73,27.61,27.67,2200.0,27.61,27.73,27.61,27.67,2200.0
2014-05-08 15:30:00,27.68,27.68,27.55,27.66,4700.0,27.68,27.68,27.55,27.66,4700.0
2014-05-08 15:35:00,27.64,27.66,27.63,27.63,2200.0,27.64,27.66,27.63,27.63,2200.0
2014-05-08 15:40:00,27.64,27.64,27.57,27.6,4600.0,27.64,27.64,27.57,27.6,4600.0
2014-05-08 15:45:00,27.58,27.68,27.57,27.66,7400.0,27.58,27.68,27.57,27.66,7400.0
2014-05-08 15:50:00,27.65,27.67,27.6,27.66,11100.0,27.65,27.67,27.6,27.66,11100.0
2014-05-08 15:55:00,27.65,27.65,27.59,27.6,30000.0,27.65,27.65,27.59,27.6,30000.0
2014-05-09 09:30:00,27.61,27.76,27.44,27.6,17100.0,27.61,27.76,27.44,27.6,17100.0
2014-05-09 09:35:00,27.6,27.68,27.47,27.68,2200.0,27.6,27.68,27.47,27.68,2200.0
2014-05-09 09:40:00,27.77,27.77,27.54,27.73,4900.0,27.77,27.77,27.54,27.73,4900.0
2014-05-09 09:45:00,27.73,27.8,27.64,27.64,2900.0,27.73,27.8,27.64,27.64,2900.0
2014-05-09 09:50:00,27.75,27.78,27.68,27.78,1900.0,27.75,27.78,27.68,27.78,1900.0
2014-05-09 09:55:00,27.76,27.78,27.7,27.72,1200.0,27.76,27.78,27.7,27.72,1200.0
2014-05-09 10:00:00,27.7,27.8,27.7,27.8,2200.0,27.7,27.8,27.7,27.8,2200.0
2014-05-09 10:05:00,27.84,27.84,27.79,27.84,800.0,27.84,27.84,27.79,27.84,800.0
2014-05-09 10:10:00,27.84,27.84,27.78,27.84,1200.0,27.84,27.84,27.78,27.84,1200.0
2014-05-09 10:15:00,27.81,27.93,27.8,27.91,1800.0,27.81,27.93,27.8,27.91,1800.0
2014-05-09 10:20:00,27.92,27.95,27.84,27.95,1200.0,27.92,27.95,27.84,27.95,1200.0
2014-05-09 10:25:00,27.97,28.0,27.92,27.95,11000.0,27.97,28.0,27.92,27.95,11000.0
2014-05-09 10:30:00,27.95,27.99,27.86,27.87,6400.0,27.95,27.99,27.86,27.87,6400.0
2014-05-09 10:35:00,27.89,27.96,27.86,27.89,13700.0,27.89,27.96,27.86,27.89,13700.0
2014-05-09 10:40:00,27.88,27.89,27.77,27.83,10100.0,27.88,27.89,27.77,27.83,10100.0
2014-05-09 10:45:00,27.84,27.94,27.8,27.88,4200.0,27.84,27.94,27.8,27.88,4200.0
2014-05-09 10:50:00,27.86,27.86,27.8,27.8,1600.0,27.86,27.86,27.8,27.8,1600.0
2014-05-09 10:55:00,27.8,27.82,27.78,27.78,1200.0,27.8,27.82,27.78,27.78,1200.0
2014-05-09 11:00:00,27.8,27.85,27.76,27.85,9500.0,27.8,27.85,27.76,27.85,9500.0
2014-05-09 11:05:00,27.8,27.86,27.77,27.77,3400.0,27.8,27.86,27.77,27.77,3400.0
2014-05-09 11:10:00,27.81,27.85,27.79,27.82,1200.0,27.81,27.85,27.79,27.82,1200.0
2014-05-09 11:15:00,27.82,27.88,27.79,27.82,2000.0,27.82,27.88,27.79,27.82,2000.0
2014-05-09 11:20:00,27.89,27.89,27.78,27.81,2300.0,27.89,27.89,27.78,27.81,2300.0
2014-05-09 11:25:00,27.79,27.87,27.79,27.82,7900.0,27.79,27.87,27.79,27.82,7900.0
2014-05-09 11:30:00,27.84,27.95,27.84,27.95,6500.0,27.84,27.95,27.84,27.95,6500.0
2014-05-09 11:35:00,27.95,28.0,27.94,28.0,2600.0,27.95,28.0,27.94,28.0,2600.0
2014-05-09 11:40:00,27.99,28.01,27.98,28.01,2400.0,27.99,28.01,27.98,28.01,2400.0
2014-05-09 11:45:00,28.01,28.01,28.0,28.01,1700.0,28.01,28.01,28.0,28.01,1700.0
2014-05-09 11:50:00,28.02,28.03,28.0,28.03,1800.0,28.02,28.03,28.0,28.03,1800.0
2014-05-09 11:55:00,28.03,28.03,28.0,28.03,1100.0,28.03,28.03,28.0,28.03,1100.0
2014-05-09 12:00:00,28.02,28.02,27.98,27.98,2800.0,28.02,28.02,27.98,27.98,2800.0
2014-05-09 12:05:00,27.98,27.98,27.96,27.96,600.0,27.98,27.98,27.96,27.96,600.0
2014-05-09 12:10:00,27.94,27.98,27.92,27.98,1500.0,27.94,27.98,27.92,27.98,1500.0
2014-05-09 12:15:00,27.98,27.99,27.96,27.99,2000.0,27.98,27.99,27.96,27.99,2000.0
2014-05-09 12:20:00,28.0,28.1,27.99,28.1,2000.0,28.0,28.1,27.99,28.1,2000.0
2014-05-09 12:25:00,28.04,28.05,28.04,28.05,500.0,28.04,28.05,28.04,28.05,500.0
2014-05-09 12:30:00,28.03,28.07,28.03,28.05,1200.0,28.03,28.07,28.03,28.05,1200.0
2014-05-09 12:35:00,28.07,28.15,28.07,28.15,5400.0,28.07,28.15,28.07,28.15,5400.0
2014-05-09 12:40:00,28.15,28.2,28.14,28.2,3800.0,28.15,28.2,28.14,28.2,3800.0
2014-05-09 12:45:00,28.2,28.2,28.2,28.2,1500.0,28.2,28.2,28.2,28.2,1500.0
2014-05-09 12:50:00,28.19,28.2,28.19,28.2,1800.0,28.19,28.2,28.19,28.2,1800.0
2014-05-09 12:55:00,28.2,28.23,28.18,28.23,1900.0,28.2,28.23,28.18,28.23,1900.0
2014-05-09 13:00:00,28.23,28.25,28.23,28.24,3800.0,28.23,28.25,28.23,28.24,3800.0
2014-05-09 13:05:00,28.25,28.3,28.24,28.3,2200.0,28.25,28.3,28.24,28.3,2200.0
2014-05-09 13:10:00,28.25,28.3,28.24,28.29,7100.0,28.25,28.3,28.24,28.29,7100.0
2014-05-09 13:15:00,28.3,28.35,28.26,28.35,4500.0,28.3,28.35,28.26,28.35,4500.0
2014-05-09 13:20:00,28.3,28.35,28.3,28.35,2600.0,28.3,28.35,28.3,28.35,2600.0
2014-05-09 13:25:00,28.35,28.35,28.35,28.35,700.0,28.35,28.35,28.35,28.35,700.0
2014-05-09 13:30:00,28.35,28.35,28.32,28.33,6500.0,28.35,28.35,28.32,28.33,6500.0
2014-05-09 13:35:00,28.34,28.35,28.3,28.31,18900.0,28.34,28.35,28.3,28.31,18900.0
2014-05-09 13:40:00,28.3,28.31,28.3,28.3,4400.0,28.3,28.31,28.3,28.3,4400.0
2014-05-09 13:45:00,28.31,28.35,28.3,28.34,2700.0,28.31,28.35,28.3,28.34,2700.0
2014-05-09 13:50:00,28.34,28.35,28.33,28.34,1700.0,28.34,28.35,28.33,28.34,1700.0
2014-05-09 13:55:00,28.35,28.35,28.32,28.34,13200.0,28.35,28.35,28.32,28.34,13200.0
2014-05-09 14:00:00,28.35,28.4,28.34,28.38,7100.0,28.35,28.4,28.34,28.38,7100.0
2014-05-09 14:05:00,28.39,28.4,28.37,28.4,1000.0,28.39,28.4,28.37,28.4,1000.0
2014-05-09 14:10:00,28.4,28.4,28.38,28.4,2500.0,28.4,28.4,28.38,28.4,2500.0
2014-05-09 14:15:00,28.39,28.4,28.31,28.33,7100.0,28.39,28.4,28.31,28.33,7100.0
2014-05-09 14:20:00,28.35,28.35,28.32,28.34,1600.0,28.35,28.35,28.32,28.34,1600.0
2014-05-09 14:25:00,28.33,28.34,28.29,28.29,1900.0,28.33,28.34,28.29,28.29,1900.0
2014-05-09 14:30:00,28.29,28.31,28.27,28.3,3100.0,28.29,28.31,28.27,28.3,3100.0
2014-05-09 14:35:00,28.31,28.31,28.29,28.3,2400.0,28.31,28.31,28.29,28.3,2400.0
2014-05-09 14:40:00,28.29,28.31,28.29,28.3,1300.0,28.29,28.31,28.29,28.3,1300.0
2014-05-09 14:45:00,28.31,28.31,28.28,28.28,5000.0,28.31,28.31,28.28,28.28,5000.0
2014-05-09 14:50:00,28.28,28.31,28.28,28.31,1900.0,28.28,28.31,28.28,28.31,1900.0
2014-05-09 14:55:00,28.31,28.36,28.3,28.35,2800.0,28.31,28.36,28.3,28.35,2800.0
2014-05-09 15:00:00,28.35,28.4,28.34,28.4,2100.0,28.35,28.4,28.34,28.4,2100.0
2014-05-09 15:05:00,28.4,28.4,28.33,28.33,2400.0,28.4,28.4,28.33,28.33,2400.0
2014-05-09 15:10:00,28.32,28.32,28.28,28.3,2700.0,28.32,28.32,28.28,28.3,2700.0
2014-05-09 15:15:00,28.26,28.29,28.25,28.28,4600.0,28.26,28.29,28.25,28.28,4600.0
2014-05-09 15:20:00,28.28,28.28,28.24,28.24,2500.0,28.28,28.28,28.24,28.24,2500.0
2014-05-09 15:25:00,28.26,28.29,28.24,28.29,3500.0,28.26,28.29,28.24,28.29,3500.0
2014-05-09 15:30:00,28.28,28.3,28.28,28.28,4700.0,28.28,28.3,28.28,28.28,4700.0
2014-05-09 15:35:00,28.28,28.35,28.28,28.35,7500.0,28.28,28.35,28.28,28.35,7500.0
2014-05-09 15:40:00,28.35,28.35,28.33,28.33,8100.0,28.35,28.35,28.33,28.33,8100.0
2014-05-09 15:45:00,28.35,28.35,28.3,28.3,7300.0,28.35,28.35,28.3,28.3,7300.0
2014-05-09 15:50:00,28.29,28.29,28.1,28.15,11900.0,28.29,28.29,28.1,28.15,11900.0
2014-05-09 15:55:00,28.15,28.22,28.14,28.21,10100.0,28.15,28.22,28.14,28.21,10100.0
2014-05-12 09:30:00,28.4,28.5,28.4,28.45,6500.0,28.4,28.5,28.4,28.45,6500.0
2014-05-12 09:35:00,28.55,28.55,28.55,28.55,700.0,28.55,28.55,28.55,28.55,700.0
2014-05-12 09:40:00,28.56,28.64,28.53,28.64,4300.0,28.56,28.64,28.53,28.64,4300.0
2014-05-12 09:45:00,28.64,28.71,28.57,28.71,3100.0,28.64,28.71,28.57,28.71,3100.0
2014-05-12 09:50:00,28.72,28.74,28.71,28.72,1100.0,28.72,28.74,28.71,28.72,1100.0
2014-05-12 09:55:00,28.77,29.0,28.77,28.99,9900.0,28.77,29.0,28.77,28.99,9900.0
2014-05-12 10:00:00,29.03,29.05,28.98,29.03,2200.0,29.03,29.05,28.98,29.03,2200.0
2014-05-12 10:05:00,29.02,29.18,29.02,29.18,1700.0,29.02,29.18,29.02,29.18,1700.0
2014-05-12 10:10:00,29.14,29.2,28.97,29.06,36700.0,29.14,29.2,28.97,29.06,36700.0
2014-05-12 10:15:00,29.07,29.09,29.06,29.08,10700.0,29.07,29.09,29.06,29.08,10700.0
2014-05-12 10:20:00,29.08,29.11,29.07,29.08,11100.0,29.08,29.11,29.07,29.08,11100.0
2014-05-12 10:25:00,29.09,29.11,29.05,29.05,2600.0,29.09,29.11,29.05,29.05,2600.0
2014-05-12 10:30:00,29.02,29.02,28.98,29.01,2100.0,29.02,29.02,28.98,29.01,2100.0
2014-05-12 10:35:00,28.98,29.02,28.95,28.95,2000.0,28.98,29.02,28.95,28.95,2000.0
2014-05-12 10:40:00,29.02,29.02,28.95,28.97,1800.0,29.02,29.02,28.95,28.97,1800.0
2014-05-12 10:45:00,28.99,29.03,28.96,28.97,6500.0,28.99,29.03,28.96,28.97,6500.0
2014-05-12 10:50:00,28.96,28.99,28.73,28.76,4800.0,28.96,28.99,28.73,28.76,4800.0
2014-05-12 10:55:00,28.69,28.75,28.68,28.75,2800.0,28.69,28.75,28.68,28.75,2800.0
2014-05-12 11:00:00,28.71,28.9,28.71,28.85,3600.0,28.71,28.9,28.71,28.85,3600.0
2014-05-12 11:05:00,28.86,28.98,28.86,28.92,3200.0,28.86,28.98,28.86,28.92,3200.0
2014-05-12 11:10:00,28.94,28.98,28.94,28.98,1100.0,28.94,28.98,28.94,28.98,1100.0
2014-05-12 11:15:00,28.93,28.98,28.91,28.91,1900.0,28.93,28.98,28.91,28.91,1900.0
2014-05-12 11:20:00,28.89,28.9,28.8,28.8,900.0,28.89,28.9,28.8,28.8,900.0
2014-05-12 11:25:00,28.77,28.83,28.76,28.76,500.0,28.77,28.83,28.76,28.76,500.0
2014-05-12 11:30:00,28.77,28.82,28.76,28.8,2200.0,28.77,28.82,28.76,28.8,2200.0
2014-05-12 11:35:00,28.84,28.92,28.84,28.92,900.0,28.84,28.92,28.84,28.92,900.0
2014-05-12 11:40:00,28.92,28.96,28.92,28.96,1300.0,28.92,28.96,28.92,28.96,1300.0
2014-05-12 11:45:00,28.96,28.96,28.92,28.92,1100.0,28.96,28.96,28.92,28.92,1100.0
2014-05-12 11:50:00,28.95,28.95,28.89,28.89,500.0,28.95,28.95,28.89,28.89,500.0
2014-05-12 11:55:00,28.92,28.94,28.82,28.86,2100.0,28.92,28.94,28.82,28.86,2100.0
2014-05-12 12:00:00,28.76,28.8,28.76,28.79,700.0,28.76,28.8,28.76,28.79,700.0
2014-05-12 12:05:00,28.79,28.79,28.75,28.77,900.0,28.79,28.79,28.75,28.77,900.0
2014-05-12 12:10:00,28.78,28.85,28.75,28.82,2300.0,28.78,28.85,28.75,28.82,2300.0
2014-05-12 12:15:00,28.82,28.86,28.8,28.86,700.0,28.82,28.86,28.8,28.86,700.0
2014-05-12 12:20:00,28.86,28.86,28.83,28.85,1400.0,28.86,28.86,28.83,28.85,1400.0
2014-05-12 12:25:00,28.83,28.86,28.83,28.86,1500.0,28.83,28.86,28.83,28.86,1500.0
2014-05-12 12:30:00,28.84,28.89,28.84,28.89,2800.0,28.84,28.89,28.84,28.89,2800.0
2014-05-12 12:35:00,28.87,28.88,28.85,28.86,800.0,28.87,28.88,28.85,28.86,800.0
2014-05-12 12:40:00,28.86,28.86,28.85,28.86,700.0,28.86,28.86,28.85,28.86,700.0
2014-05-12 12:45:00,28.86,28.91,28.86,28.91,1400.0,28.86,28.91,28.86,28.91,1400.0
2014-05-12 12:50:00,28.91,28.95,28.91,28.95,2300.0,28.91,28.95,28.91,28.95,2300.0
2014-05-12 12:55:00,28.95,28.95,28.91,28.91,600.0,28.95,28.95,28.91,28.91,600.0
2014-05-12 13:00:00,28.89,28.92,28.88,28.91,1000.0,28.89,28.92,28.88,28.91,1000.0
2014-05-12 13:05:00,28.92,28.93,28.91,28.93,1200.0,28.92,28.93,28.91,28.93,1200.0
2014-05-12 13:10:00,28.95,28.97,28.93,28.96,2600.0,28.95,28.97,28.93,28.96,2600.0
2014-05-12 13:15:00,28.95,28.95,28.93,28.93,1200.0,28.95,28.95,28.93,28.93,1200.0
2014-05-12 13:20:00,28.89,28.89,28.87,28.88,5000.0,28.89,28.89,28.87,28.88,5000.0
2014-05-12 13:25:00,28.89,28.92,28.88,28.89,1200.0,28.89,28.92,28.88,28.89,1200.0
2014-05-12 13:30:00,28.89,28.94,28.89,28.94,1400.0,28.89,28.94,28.89,28.94,1400.0
2014-05-12 13:35:00,28.95,28.95,28.9,28.9,300.0,28.95,28.95,28.9,28.9,300.0
2014-05-12 13:40:00,28.95,28.97,28.95,28.95,700.0,28.95,28.97,28.95,28.95,700.0
2014-05-12 13:45:00,28.92,28.96,28.92,28.93,1900.0,28.92,28.96,28.92,28.93,1900.0
2014-05-12 13:50:00,28.95,28.98,28.93,28.96,1800.0,28.95,28.98,28.93,28.96,1800.0
2014-05-12 13:55:00,28.98,29.01,28.96,29.0,7000.0,28.98,29.01,28.96,29.0,7000.0
2014-05-12 14:00:00,28.98,29.02,28.96,28.96,2700.0,28.98,29.02,28.96,28.96,2700.0
2014-05-12 14:05:00,28.94,29.0,28.94,28.98,2400.0,28.94,29.0,28.94,28.98,2400.0
2014-05-12 14:10:00,28.97,29.04,28.96,29.04,2700.0,28.97,29.04,28.96,29.04,2700.0
2014-05-12 14:15:00,29.02,29.02,28.99,28.99,1000.0,29.02,29.02,28.99,28.99,1000.0
2014-05-12 14:20:00,29.0,29.0,28.98,28.98,2200.0,29.0,29.0,28.98,28.98,2200.0
2014-05-12 14:25:00,28.98,29.03,28.98,28.99,24000.0,28.98,29.03,28.98,28.99,24000.0
2014-05-12 14:30:00,28.97,29.06,28.97,29.06,14400.0,28.97,29.06,28.97,29.06,14400.0
2014-05-12 14:35:00,29.12,29.12,29.06,29.06,1500.0,29.12,29.12,29.06,29.06,1500.0
2014-05-12 14:40:00,29.09,29.12,29.06,29.1,3300.0,29.09,29.12,29.06,29.1,3300.0
2014-05-12 14:45:00,29.08,29.11,29.07,29.07,1100.0,29.08,29.11,29.07,29.07,1100.0
2014-05-12 14:50:00,29.07,29.1,29.07,29.07,2000.0,29.07,29.1,29.07,29.07,2000.0
2014-05-12 14:55:00,29.09,29.11,29.07,29.07,1200.0,29.09,29.11,29.07,29.07,1200.0
2014-05-12 15:00:00,29.09,29.09,29.03,29.03,1600.0,29.09,29.09,29.03,29.03,1600.0
2014-05-12 15:05:00,29.03,29.04,29.0,29.0,2300.0,29.03,29.04,29.0,29.0,2300.0
2014-05-12 15:10:00,29.0,29.02,29.0,29.0,4000.0,29.0,29.02,29.0,29.0,4000.0
2014-05-12 15:15:00,29.03,29.03,28.98,29.0,5600.0,29.03,29.03,28.98,29.0,5600.0
2014-05-12 15:20:00,28.95,28.95,28.94,28.94,900.0,28.95,28.95,28.94,28.94,900.0
2014-05-12 15:25:00,28.97,28.97,28.92,28.94,6300.0,28.97,28.97,28.92,28.94,6300.0
2014-05-12 15:30:00,28.92,28.95,28.91,28.94,2400.0,28.92,28.95,28.91,28.94,2400.0
2014-05-12 15:35:00,28.97,29.0,28.95,28.95,3000.0,28.97,29.0,28.95,28.95,3000.0
2014-05-12 15:40:00,28.97,28.97,28.92,28.93,2800.0,28.97,28.97,28.92,28.93,2800.0
2014-05-12 15:45:00,28.96,28.98,28.92,28.92,6000.0,28.96,28.98,28.92,28.92,6000.0
2014-05-12 15:50:00,28.93,28.96,28.92,28.92,7200.0,28.93,28.96,28.92,28.92,7200.0
2014-05-12 15:55:00,28.94,29.01,28.9,28.95,20700.0,28.94,29.01,28.9,28.95,20700.0
2014-05-13 09:30:00,28.91,28.94,28.91,28.91,1800.0,28.91,28.94,28.91,28.91,1800.0
2014-05-13 09:35:00,28.99,28.99,28.85,28.86,1400.0,28.99,28.99,28.85,28.86,1400.0
2014-05-13 09:40:00,28.95,29.17,28.95,29.16,2300.0,28.95,29.17,28.95,29.16,2300.0
2014-05-13 09:45:00,29.18,29.29,29.16,29.26,1000.0,29.18,29.29,29.16,29.26,1000.0
2014-05-13 09:50:00,29.28,29.3,29.26,29.29,1300.0,29.28,29.3,29.26,29.29,1300.0
2014-05-13 09:55:00,29.29,29.3,29.21,29.29,1800.0,29.29,29.3,29.21,29.29,1800.0
2014-05-13 10:00:00,29.27,29.34,29.22,29.24,22300.0,29.27,29.34,29.22,29.24,22300.0
2014-05-13 10:05:00,29.24,29.24,29.14,29.16,5900.0,29.24,29.24,29.14,29.16,5900.0
2014-05-13 10:10:00,29.17,29.17,29.14,29.17,700.0,29.17,29.17,29.14,29.17,700.0
2014-05-13 10:15:00,29.19,29.25,29.16,29.25,2800.0,29.19,29.25,29.16,29.25,2800.0
2014-05-13 10:20:00,29.28,29.28,29.22,29.28,2400.0,29.28,29.28,29.22,29.28,2400.0
2014-05-13 10:25:00,29.28,29.36,29.28,29.34,2100.0,29.28,29.36,29.28,29.34,2100.0
2014-05-13 10:30:00,29.3,29.31,29.29,29.29,2300.0,29.3,29.31,29.29,29.29,2300.0
2014-05-13 10:35:00,29.3,29.39,29.3,29.39,1500.0,29.3,29.39,29.3,29.39,1500.0
2014-05-13 10:40:00,29.37,29.49,29.37,29.43,1300.0,29.37,29.49,29.37,29.43,1300.0
2014-05-13 10:45:00,29.44,29.44,29.37,29.37,1600.0,29.44,29.44,29.37,29.37,1600.0
2014-05-13 10:50:00,29.37,29.4,29.37,29.4,500.0,29.37,29.4,29.37,29.4,500.0
2014-05-13 10:55:00,29.38,29.42,29.37,29.41,5000.0,29.38,29.42,29.37,29.41,5000.0
2014-05-13 11:00:00,29.38,29.4,29.38,29.39,1000.0,29.38,29.4,29.38,29.39,1000.0
2014-05-13 11:05:00,29.38,29.39,29.34,29.34,1700.0,29.38,29.39,29.34,29.34,1700.0
2014-05-13 11:10:00,29.34,29.35,29.33,29.35,2700.0,29.34,29.35,29.33,29.35,2700.0
2014-05-13 11:15:00,29.34,29.34,29.32,29.33,600.0,29.34,29.34,29.32,29.33,600.0
2014-05-13 11:20:00,29.32,29.41,29.31,29.41,3500.0,29.32,29.41,29.31,29.41,3500.0
2014-05-13 11:25:00,29.43,29.47,29.43,29.47,1200.0,29.43,29.47,29.43,29.47,1200.0
2014-05-13 11:30:00,29.46,29.49,29.44,29.49,1800.0,29.46,29.49,29.44,29.49,1800.0
2014-05-13 11:35:00,29.47,29.47,29.39,29.39,1900.0,29.47,29.47,29.39,29.39,1900.0
2014-05-13 11:40:00,29.37,29.37,29.24,29.25,600.0,29.37,29.37,29.24,29.25,600.0
2014-05-13 11:45:00,29.18,29.2,29.18,29.18,400.0,29.18,29.2,29.18,29.18,400.0
2014-05-13 11:50:00,29.18,29.28,29.16,29.28,3000.0,29.18,29.28,29.16,29.28,3000.0
2014-05-13 11:55:00,29.29,29.35,29.29,29.35,2100.0,29.29,29.35,29.29,29.35,2100.0
2014-05-13 12:00:00,29.27,29.27,29.21,29.21,1900.0,29.27,29.27,29.21,29.21,1900.0
2014-05-13 12:05:00,29.2,29.25,29.2,29.23,1700.0,29.2,29.25,29.2,29.23,1700.0
2014-05-13 12:10:00,29.24,29.36,29.24,29.36,1100.0,29.24,29.36,29.24,29.36,1100.0
2014-05-13 12:15:00,29.37,29.44,29.37,29.42,4000.0,29.37,29.44,29.37,29.42,4000.0
2014-05-13 12:20:00,29.42,29.45,29.2,29.22,15000.0,29.42,29.45,29.2,29.22,15000.0
2014-05-13 12:25:00,29.22,29.3,29.22,29.3,1200.0,29.22,29.3,29.22,29.3,1200.0
2014-05-13 12:30:00,29.3,29.37,29.26,29.26,4100.0,29.3,29.37,29.26,29.26,4100.0
2014-05-13 12:35:00,29.24,29.25,29.24,29.24,1400.0,29.24,29.25,29.24,29.24,1400.0
2014-05-13 12:40:00,29.23,29.23,29.21,29.21,9900.0,29.23,29.23,29.21,29.21,9900.0
2014-05-13 12:45:00,29.22,29.3,29.22,29.3,1800.0,29.22,29.3,29.22,29.3,1800.0
2014-05-13 12:50:00,29.3,29.34,29.29,29.34,1600.0,29.3,29.34,29.29,29.34,1600.0
2014-05-13 12:55:00,29.36,29.36,29.26,29.27,4300.0,29.36,29.36,29.26,29.27,4300.0
2014-05-13 13:00:00,29.27,29.27,29.27,29.27,1100.0,29.27,29.27,29.27,29.27,1100.0
2014-05-13 13:05:00,29.25,29.27,29.23,29.24,1900.0,29.25,29.27,29.23,29.24,1900.0
2014-05-13 13:10:00,29.25,29.26,29.24,29.26,1800.0,29.25,29.26,29.24,29.26,1800.0
2014-05-13 13:15:00,29.26,29.36,29.26,29.36,2000.0,29.26,29.36,29.26,29.36,2000.0
2014-05-13 13:20:00,29.36,29.39,29.26,29.3,4900.0,29.36,29.39,29.26,29.3,4900.0
2014-05-13 13:25:00,29.3,29.35,29.3,29.3,2700.0,29.3,29.35,29.3,29.3,2700.0
2014-05-13 13:30:00,29.29,29.3,29.29,29.3,600.0,29.29,29.3,29.29,29.3,600.0
2014-05-13 13:35:00,29.3,29.3,29.26,29.26,3100.0,29.3,29.3,29.26,29.26,3100.0
2014-05-13 13:40:00,29.28,29.3,29.27,29.29,1900.0,29.28,29.3,29.27,29.29,1900.0
2014-05-13 13:45:00,29.3,29.32,29.28,29.32,2800.0,29.3,29.32,29.28,29.32,2800.0
2014-05-13 13:50:00,29.33,29.35,29.28,29.28,4900.0,29.33,29.35,29.28,29.28,4900.0
2014-05-13 13:55:00,29.28,29.29,29.26,29.26,2100.0,29.28,29.29,29.26,29.26,2100.0
2014-05-13 14:00:00,29.28,29.34,29.28,29.34,2200.0,29.28,29.34,29.28,29.34,2200.0
2014-05-13 14:05:00,29.34,29.34,29.3,29.31,2100.0,29.34,29.34,29.3,29.31,2100.0
2014-05-13 14:10:00,29.3,29.32,29.3,29.32,8500.0,29.3,29.32,29.3,29.32,8500.0
2014-05-13 14:15:00,29.32,29.36,29.32,29.33,4000.0,29.32,29.36,29.32,29.33,4000.0
2014-05-13 14:20:00,29.3,29.33,29.29,29.33,2900.0,29.3,29.33,29.29,29.33,2900.0
2014-05-13 14:25:00,29.32,29.32,29.3,29.3,4200.0,29.32,29.32,29.3,29.3,4200.0
2014-05-13 14:30:00,29.29,29.34,29.29,29.34,5400.0,29.29,29.34,29.29,29.34,5400.0
2014-05-13 14:35:00,29.36,29.36,29.3,29.3,2900.0,29.36,29.36,29.3,29.3,2900.0
2014-05-13 14:40:00,29.3,29.31,29.3,29.31,500.0,29.3,29.31,29.3,29.31,500.0
2014-05-13 14:45:00,29.3,29.31,29.27,29.27,8900.0,29.3,29.31,29.27,29.27,8900.0
2014-05-13 14:50:00,29.27,29.27,29.25,29.27,2000.0,29.27,29.27,29.25,29.27,2000.0
2014-05-13 14:55:00,29.27,29.28,29.26,29.27,8200.0,29.27,29.28,29.26,29.27,8200.0
2014-05-13 15:00:00,29.26,29.28,29.26,29.26,12300.0,29.26,29.28,29.26,29.26,12300.0
2014-05-13 15:05:00,29.25,29.27,29.18,29.18,6100.0,29.25,29.27,29.18,29.18,6100.0
2014-05-13 15:10:00,29.18,29.18,29.15,29.15,12600.0,29.18,29.18,29.15,29.15,12600.0
2014-05-13 15:15:00,29.17,29.23,29.12,29.15,11500.0,29.17,29.23,29.12,29.15,11500.0
2014-05-13 15:20:00,29.16,29.17,29.07,29.1,5800.0,29.16,29.17,29.07,29.1,5800.0
2014-05-13 15:25:00,29.1,29.24,29.1,29.18,7000.0,29.1,29.24,29.1,29.18,7000.0
2014-05-13 15:30:00,29.15,29.22,29.15,29.21,9000.0,29.15,29.22,29.15,29.21,9000.0
2014-05-13 15:35:00,29.21,29.22,29.18,29.21,4800.0,29.21,29.22,29.18,29.21,4800.0
2014-05-13 15:40:00,29.2,29.22,29.18,29.2,3400.0,29.2,29.22,29.18,29.2,3400.0
2014-05-13 15:45:00,29.18,29.21,29.17,29.17,7300.0,29.18,29.21,29.17,29.17,7300.0
2014-05-13 15:50:00,29.17,29.21,29.14,29.17,5900.0,29.17,29.21,29.14,29.17,5900.0
2014-05-13 15:55:00,29.15,29.19,29.15,29.16,9500.0,29.15,29.19,29.15,29.16,9500.0
2014-05-14 09:30:00,29.04,29.07,29.04,29.07,2600.0,29.04,29.07,29.04,29.07,2600.0
2014-05-14 09:35:00,29.04,29.14,29.04,29.09,1600.0,29.04,29.14,29.04,29.09,1600.0
2014-05-14 09:40:00,29.04,29.05,29.02,29.02,800.0,29.04,29.05,29.02,29.02,800.0
2014-05-14 09:45:00,29.04,29.08,28.96,28.99,2100.0,29.04,29.08,28.96,28.99,2100.0
2014-05-14 09:50:00,28.99,29.02,28.97,29.0,600.0,28.99,29.02,28.97,29.0,600.0
2014-05-14 09:55:00,28.98,29.06,28.98,29.06,300.0,28.98,29.06,28.98,29.06,300.0
2014-05-14 10:00:00,29.02,29.02,28.96,28.97,600.0,29.02,29.02,28.96,28.97,600.0
2014-05-14 10:05:00,28.96,29.0,28.96,28.97,2800.0,28.96,29.0,28.96,28.97,2800.0
2014-05-14 10:10:00,28.96,28.99,28.94,28.96,4200.0,28.96,28.99,28.94,28.96,4200.0
2014-05-14 10:15:00,28.96,28.96,28.87,28.92,3400.0,28.96,28.96,28.87,28.92,3400.0
2014-05-14 10:20:00,28.85,28.96,28.83,28.94,2500.0,28.85,28.96,28.83,28.94,2500.0
2014-05-14 10:25:00,28.92,28.97,28.92,28.97,800.0,28.92,28.97,28.92,28.97,800.0
2014-05-14 10:30:00,28.95,28.97,28.94,28.97,600.0,28.95,28.97,28.94,28.97,600.0
2014-05-14 10:35:00,28.94,29.09,28.94,29.03,9200.0,28.94,29.09,28.94,29.03,9200.0
2014-05-14 10:40:00,29.02,29.07,29.0,29.07,1200.0,29.02,29.07,29.0,29.07,1200.0
2014-05-14 10:45:00,29.12,29.17,29.06,29.17,700.0,29.12,29.17,29.06,29.17,700.0
2014-05-14 10:50:00,29.16,29.2,29.12,29.13,1600.0,29.16,29.2,29.12,29.13,1600.0
2014-05-14 10:55:00,29.16,29.2,29.11,29.2,1600.0,29.16,29.2,29.11,29.2,1600.0
2014-05-14 11:00:00,29.14,29.29,29.14,29.21,7200.0,29.14,29.29,29.14,29.21,7200.0
2014-05-14 11:05:00,29.19,29.23,29.14,29.22,3400.0,29.19,29.23,29.14,29.22,3400.0
2014-05-14 11:10:00,29.23,29.34,29.2,29.34,1200.0,29.23,29.34,29.2,29.34,1200.0
2014-05-14 11:15:00,29.27,29.32,29.23,29.32,2700.0,29.27,29.32,29.23,29.32,2700.0
2014-05-14 11:20:00,29.34,29.37,29.26,29.27,1200.0,29.34,29.37,29.26,29.27,1200.0
2014-05-14 11:25:00,29.26,29.26,29.19,29.19,2000.0,29.26,29.26,29.19,29.19,2000.0
2014-05-14 11:30:00,29.24,29.33,29.21,29.33,3900.0,29.24,29.33,29.21,29.33,3900.0
2014-05-14 11:35:00,29.34,29.45,29.34,29.45,600.0,29.34,29.45,29.34,29.45,600.0
2014-05-14 11:40:00,29.44,29.44,29.26,29.26,2000.0,29.44,29.44,29.26,29.26,2000.0
2014-05-14 11:45:00,29.29,29.3,29.13,29.13,3600.0,29.29,29.3,29.13,29.13,3600.0
2014-05-14 11:50:00,29.13,29.15,29.09,29.12,1600.0,29.13,29.15,29.09,29.12,1600.0
2014-05-14 11:55:00,29.13,29.16,29.06,29.06,1400.0,29.13,29.16,29.06,29.06,1400.0
2014-05-14 12:00:00,29.09,29.1,29.04,29.1,2800.0,29.09,29.1,29.04,29.1,2800.0
2014-05-14 12:05:00,29.1,29.17,29.09,29.17,2000.0,29.1,29.17,29.09,29.17,2000.0
2014-05-14 12:10:00,29.23,29.23,29.13,29.2,1000.0,29.23,29.23,29.13,29.2,1000.0
2014-05-14 12:15:00,29.21,29.25,29.15,29.19,1500.0,29.21,29.25,29.15,29.19,1500.0
2014-05-14 12:20:00,29.17,29.2,29.14,29.2,1100.0,29.17,29.2,29.14,29.2,1100.0
2014-05-14 12:25:00,29.12,29.12,29.12,29.12,900.0,29.12,29.12,29.12,29.12,900.0
2014-05-14 12:30:00,29.1,29.15,29.1,29.15,1200.0,29.1,29.15,29.1,29.15,1200.0
2014-05-14 12:35:00,29.14,29.14,29.1,29.14,600.0,29.14,29.14,29.1,29.14,600.0
2014-05-14 12:40:00,29.14,29.17,29.14,29.14,6700.0,29.14,29.17,29.14,29.14,6700.0
2014-05-14 12:45:00,29.18,29.18,29.16,29.18,400.0,29.18,29.18,29.16,29.18,400.0
2014-05-14 12:50:00,29.18,29.18,29.1,29.11,2300.0,29.18,29.18,29.1,29.11,2300.0
2014-05-14 12:55:00,29.15,29.15,29.09,29.09,700.0,29.15,29.15,29.09,29.09,700.0
2014-05-14 13:00:00,29.15,29.18,29.15,29.18,300.0,29.15,29.18,29.15,29.18,300.0
2014-05-14 13:05:00,29.21,29.28,29.21,29.28,500.0,29.21,29.28,29.21,29.28,500.0
2014-05-14 13:10:00,29.24,29.27,29.15,29.19,8700.0,29.24,29.27,29.15,29.19,8700.0
2014-05-14 13:15:00,29.19,29.19,29.1,29.1,1400.0,29.19,29.19,29.1,29.1,1400.0
2014-05-14 13:20:00,29.11,29.12,29.09,29.1,900.0,29.11,29.12,29.09,29.1,900.0
2014-05-14 13:25:00,29.08,29.1,29.07,29.1,300.0,29.08,29.1,29.07,29.1,300.0
2014-05-14 13:30:00,29.1,29.1,29.06,29.1,800.0,29.1,29.1,29.06,29.1,800.0
2014-05-14 13:35:00,29.07,29.1,29.06,29.1,2700.0,29.07,29.1,29.06,29.1,2700.0
2014-05-14 13:40:00,29.1,29.1,29.07,29.09,1800.0,29.1,29.1,29.07,29.09,1800.0
2014-05-14 13:45:00,29.1,29.13,29.09,29.13,800.0,29.1,29.13,29.09,29.13,800.0
2014-05-14 13:50:00,29.11,29.14,29.09,29.13,18800.0,29.11,29.14,29.09,29.13,18800.0
2014-05-14 13:55:00,29.11,29.13,29.1,29.13,1400.0,29.11,29.13,29.1,29.13,1400.0
2014-05-14 14:00:00,29.11,29.13,29.11,29.13,700.0,29.11,29.13,29.11,29.13,700.0
2014-05-14 14:05:00,29.13,29.13,29.09,29.09,1500.0,29.13,29.13,29.09,29.09,1500.0
2014-05-14 14:10:00,29.07,29.11,29.07,29.08,1300.0,29.07,29.11,29.07,29.08,1300.0
2014-05-14 14:15:00,29.09,29.09,29.05,29.05,600.0,29.09,29.09,29.05,29.05,600.0
2014-05-14 14:20:00,29.09,29.12,29.07,29.1,2100.0,29.09,29.12,29.07,29.1,2100.0
2014-05-14 14:25:00,29.08,29.13,29.08,29.13,3200.0,29.08,29.13,29.08,29.13,3200.0
2014-05-14 14:30:00,29.12,29.12,29.1,29.1,1100.0,29.12,29.12,29.1,29.1,1100.0
2014-05-14 14:35:00,29.1,29.13,29.09,29.13,700.0,29.1,29.13,29.09,29.13,700.0
2014-05-14 14:40:00,29.09,29.13,29.05,29.07,5200.0,29.09,29.13,29.05,29.07,5200.0
2014-05-14 14:45:00,29.07,29.07,28.99,29.01,2700.0,29.07,29.07,28.99,29.01,2700.0
2014-05-14 14:50:00,29.0,29.02,28.98,29.01,1800.0,29.0,29.02,28.98,29.01,1800.0
2014-05-14 14:55:00,28.98,29.02,28.97,28.99,5400.0,28.98,29.02,28.97,28.99,5400.0
2014-05-14 15:00:00,28.99,29.11,28.99,29.1,4500.0,28.99,29.11,28.99,29.1,4500.0
2014-05-14 15:05:00,29.11,29.13,29.08,29.08,3600.0,29.11,29.13,29.08,29.08,3600.0
2014-05-14 15:10:00,29.08,29.13,29.08,29.13,1400.0,29.08,29.13,29.08,29.13,1400.0
2014-05-14 15:15:00,29.13,29.19,29.09,29.19,2300.0,29.13,29.19,29.09,29.19,2300.0
2014-05-14 15:20:00,29.19,29.19,29.14,29.14,1100.0,29.19,29.19,29.14,29.14,1100.0
2014-05-14 15:25:00,29.17,29.17,29.12,29.12,1100.0,29.17,29.17,29.12,29.12,1100.0
2014-05-14 15:30:00,29.12,29.12,29.03,29.05,6600.0,29.12,29.12,29.03,29.05,6600.0
2014-05-14 15:35:00,29.05,29.05,28.94,28.94,3100.0,29.05,29.05,28.94,28.94,3100.0
2014-05-14 15:40:00,28.97,29.0,28.96,28.96,2000.0,28.97,29.0,28.96,28.96,2000.0
2014-05-14 15:45:00,28.96,29.03,28.96,29.0,8000.0,28.96,29.03,28.96,29.0,8000.0
2014-05-14 15:50:00,29.01,29.01,28.92,28.97,12600.0,29.01,29.01,28.92,28.97,12600.0
2014-05-14 15:55:00,28.97,28.98,28.93,28.95,11300.0,28.97,28.98,28.93,28.95,11300.0
2014-05-15 09:30:00,28.73,28.73,28.62,28.64,5100.0,28.73,28.73,28.62,28.64,5100.0
2014-05-15 09:35:00,28.66,28.66,28.4,28.4,3000.0,28.66,28.66,28.4,28.4,3000.0
2014-05-15 09:40:00,28.52,28.54,28.42,28.43,13800.0,28.52,28.54,28.42,28.43,13800.0
2014-05-15 09:45:00,28.42,28.42,28.2,28.2,5400.0,28.42,28.42,28.2,28.2,5400.0
2014-05-15 09:50:00,28.2,28.24,28.11,28.11,5400.0,28.2,28.24,28.11,28.11,5400.0
2014-05-15 09:55:00,28.1,28.12,28.06,28.1,1000.0,28.1,28.12,28.06,28.1,1000.0
2014-05-15 10:00:00,28.1,28.1,27.97,28.0,8300.0,28.1,28.1,27.97,28.0,8300.0
2014-05-15 10:05:00,27.97,28.0,27.93,27.93,2800.0,27.97,28.0,27.93,27.93,2800.0
2014-05-15 10:10:00,28.01,28.09,28.01,28.09,1300.0,28.01,28.09,28.01,28.09,1300.0
2014-05-15 10:15:00,28.01,28.17,27.77,27.83,12600.0,28.01,28.17,27.77,27.83,12600.0
2014-05-15 10:20:00,27.85,27.92,27.85,27.86,500.0,27.85,27.92,27.85,27.86,500.0
2014-05-15 10:25:00,27.89,27.89,27.89,27.89,100.0,27.89,27.89,27.89,27.89,100.0
2014-05-15 10:30:00,27.87,27.98,27.86,27.98,13900.0,27.87,27.98,27.86,27.98,13900.0
2014-05-15 10:35:00,27.94,28.0,27.89,27.98,5400.0,27.94,28.0,27.89,27.98,5400.0
2014-05-15 10:40:00,27.96,28.13,27.91,28.09,4000.0,27.96,28.13,27.91,28.09,4000.0
2014-05-15 10:45:00,28.1,28.12,28.05,28.09,1900.0,28.1,28.12,28.05,28.09,1900.0
2014-05-15 10:50:00,28.11,28.11,28.05,28.05,1000.0,28.11,28.11,28.05,28.05,1000.0
2014-05-15 10:55:00,28.08,28.13,28.05,28.1,1700.0,28.08,28.13,28.05,28.1,1700.0
2014-05-15 11:00:00,28.13,28.13,28.1,28.1,4900.0,28.13,28.13,28.1,28.1,4900.0
2014-05-15 11:05:00,28.1,28.1,28.06,28.06,6500.0,28.1,28.1,28.06,28.06,6500.0
2014-05-15 11:10:00,28.06,28.07,28.01,28.03,2700.0,28.06,28.07,28.01,28.03,2700.0
2014-05-15 11:15:00,28.03,28.03,27.99,27.99,600.0,28.03,28.03,27.99,27.99,600.0
2014-05-15 11:20:00,28.0,28.04,28.0,28.04,1800.0,28.0,28.04,28.0,28.04,1800.0
2014-05-15 11:25:00,28.0,28.16,28.0,28.16,1500.0,28.0,28.16,28.0,28.16,1500.0
2014-05-15 11:30:00,28.15,28.15,28.08,28.08,1200.0,28.15,28.15,28.08,28.08,1200.0
2014-05-15 11:35:00,28.08,28.08,28.04,28.04,400.0,28.08,28.08,28.04,28.04,400.0
2014-05-15 11:40:00,28.08,28.21,28.08,28.19,20000.0,28.08,28.21,28.08,28.19,20000.0
2014-05-15 11:45:00,28.19,28.34,28.17,28.28,16000.0,28.19,28.34,28.17,28.28,16000.0
2014-05-15 11:50:00,28.32,28.45,28.28,28.4,17400.0,28.32,28.45,28.28,28.4,17400.0
2014-05-15 11:55:00,28.4,28.4,28.19,28.24,31100.0,28.4,28.4,28.19,28.24,31100.0
2014-05-15 12:00:00,28.26,28.33,28.12,28.13,6700.0,28.26,28.33,28.12,28.13,6700.0
2014-05-15 12:05:00,28.12,28.32,28.12,28.17,34300.0,28.12,28.32,28.12,28.17,34300.0
2014-05-15 12:10:00,28.17,28.17,28.1,28.1,15600.0,28.17,28.17,28.1,28.1,15600.0
2014-05-15 12:15:00,28.1,28.1,28.0,28.04,5400.0,28.1,28.1,28.0,28.04,5400.0
2014-05-15 12:20:00,28.01,28.05,27.96,27.96,600.0,28.01,28.05,27.96,27.96,600.0
2014-05-15 12:25:00,27.97,28.0,27.94,27.94,3400.0,27.97,28.0,27.94,27.94,3400.0
2014-05-15 12:30:00,27.97,28.01,27.95,28.01,700.0,27.97,28.01,27.95,28.01,700.0
2014-05-15 12:35:00,28.02,28.06,27.98,27.99,2800.0,28.02,28.06,27.98,27.99,2800.0
2014-05-15 12:40:00,27.95,27.98,27.94,27.95,6900.0,27.95,27.98,27.94,27.95,6900.0
2014-05-15 12:45:00,27.95,27.96,27.94,27.95,2600.0,27.95,27.96,27.94,27.95,2600.0
2014-05-15 12:50:00,27.96,28.02,27.96,28.01,600.0,27.96,28.02,27.96,28.01,600.0
2014-05-15 12:55:00,28.02,28.02,27.97,27.97,2700.0,28.02,28.02,27.97,27.97,2700.0
2014-05-15 13:00:00,27.97,27.99,27.92,27.98,3700.0,27.97,27.99,27.92,27.98,3700.0
2014-05-15 13:05:00,27.95,28.04,27.95,28.04,2400.0,27.95,28.04,27.95,28.04,2400.0
2014-05-15 13:10:00,28.06,28.06,27.99,28.02,1400.0,28.06,28.06,27.99,28.02,1400.0
2014-05-15 13:15:00,28.05,28.05,28.02,28.05,2600.0,28.05,28.05,28.02,28.05,2600.0
2014-05-15 13:20:00,28.03,28.05,28.03,28.03,1300.0,28.03,28.05,28.03,28.03,1300.0
2014-05-15 13:25:00,28.05,28.05,28.01,28.02,4700.0,28.05,28.05,28.01,28.02,4700.0
2014-05-15 13:30:00,28.02,28.03,28.02,28.03,1200.0,28.02,28.03,28.02,28.03,1200.0
2014-05-15 13:35:00,28.03,28.1,28.03,28.1,4000.0,28.03,28.1,28.03,28.1,4000.0
2014-05-15 13:40:00,28.12,28.12,28.09,28.12,700.0,28.12,28.12,28.09,28.12,700.0
2014-05-15 13:45:00,28.12,28.12,28.04,28.07,3500.0,28.12,28.12,28.04,28.07,3500.0
2014-05-15 13:50:00,28.07,28.09,28.07,28.09,1100.0,28.07,28.09,28.07,28.09,1100.0
2014-05-15 13:55:00,28.08,28.09,28.07,28.09,2500.0,28.08,28.09,28.07,28.09,2500.0
2014-05-15 14:00:00,28.12,28.14,28.1,28.13,3300.0,28.12,28.14,28.1,28.13,3300.0
2014-05-15 14:05:00,28.13,28.13,28.1,28.13,1000.0,28.13,28.13,28.1,28.13,1000.0
2014-05-15 14:10:00,28.13,28.14,28.1,28.12,2400.0,28.13,28.14,28.1,28.12,2400.0
2014-05-15 14:15:00,28.12,28.12,28.05,28.05,6500.0,28.12,28.12,28.05,28.05,6500.0
2014-05-15 14:20:00,28.05,28.12,28.05,28.12,1900.0,28.05,28.12,28.05,28.12,1900.0
2014-05-15 14:25:00,28.12,28.12,28.1,28.1,5700.0,28.12,28.12,28.1,28.1,5700.0
2014-05-15 14:30:00,28.1,28.12,28.1,28.12,1300.0,28.1,28.12,28.1,28.12,1300.0
2014-05-15 14:35:00,28.12,28.16,28.1,28.15,9300.0,28.12,28.16,28.1,28.15,9300.0
2014-05-15 14:40:00,28.1,28.13,28.1,28.13,800.0,28.1,28.13,28.1,28.13,800.0
2014-05-15 14:45:00,28.13,28.14,28.1,28.14,1300.0,28.13,28.14,28.1,28.14,1300.0
2014-05-15 14:50:00,28.1,28.26,28.1,28.26,2900.0,28.1,28.26,28.1,28.26,2900.0
2014-05-15 14:55:00,28.26,28.29,28.23,28.24,5100.0,28.26,28.29,28.23,28.24,5100.0
2014-05-15 15:00:00,28.2,28.2,28.1,28.1,3400.0,28.2,28.2,28.1,28.1,3400.0
2014-05-15 15:05:00,28.1,28.15,28.1,28.15,6900.0,28.1,28.15,28.1,28.15,6900.0
2014-05-15 15:10:00,28.16,28.19,28.14,28.14,2400.0,28.16,28.19,28.14,28.14,2400.0
2014-05-15 15:15:00,28.19,28.19,28.18,28.18,800.0,28.19,28.19,28.18,28.18,800.0
2014-05-15 15:20:00,28.19,28.2,28.17,28.2,1700.0,28.19,28.2,28.17,28.2,1700.0
2014-05-15 15:25:00,28.21,28.21,28.21,28.21,2000.0,28.21,28.21,28.21,28.21,2000.0
2014-05-15 15:30:00,28.21,28.22,28.2,28.22,5500.0,28.21,28.22,28.2,28.22,5500.0
2014-05-15 15:35:00,28.23,28.39,28.22,28.31,10900.0,28.23,28.39,28.22,28.31,10900.0
2014-05-15 15:40:00,28.28,28.28,28.15,28.16,5500.0,28.28,28.28,28.15,28.16,5500.0
2014-05-15 15:45:00,28.17,28.23,28.17,28.23,9700.0,28.17,28.23,28.17,28.23,9700.0
2014-05-15 15:50:00,28.23,28.25,28.18,28.2,16000.0,28.23,28.25,28.18,28.2,16000.0
2014-05-15 15:55:00,28.21,28.26,28.2,28.25,34100.0,28.21,28.26,28.2,28.25,34100.0
2014-05-16 09:30:00,28.29,28.29,28.14,28.19,9000.0,28.29,28.29,28.14,28.19,9000.0
2014-05-16 09:35:00,28.09,28.09,27.98,28.01,8400.0,28.09,28.09,27.98,28.01,8400.0
2014-05-16 09:40:00,28.02,28.07,28.0,28.02,3200.0,28.02,28.07,28.0,28.02,3200.0
2014-05-16 09:45:00,28.02,28.06,27.92,27.95,2100.0,28.02,28.06,27.92,27.95,2100.0
2014-05-16 09:50:00,27.93,28.03,27.9,28.03,1800.0,27.93,28.03,27.9,28.03,1800.0
2014-05-16 09:55:00,28.01,28.06,28.0,28.03,10000.0,28.01,28.06,28.0,28.03,10000.0
2014-05-16 10:00:00,28.03,28.1,28.03,28.09,3500.0,28.03,28.1,28.03,28.09,3500.0
2014-05-16 10:05:00,28.08,28.25,28.08,28.16,3700.0,28.08,28.25,28.08,28.16,3700.0
2014-05-16 10:10:00,28.17,28.22,28.16,28.22,500.0,28.17,28.22,28.16,28.22,500.0
2014-05-16 10:15:00,28.22,28.31,28.21,28.31,1000.0,28.22,28.31,28.21,28.31,1000.0
2014-05-16 10:20:00,28.31,28.41,28.31,28.35,2000.0,28.31,28.41,28.31,28.35,2000.0
2014-05-16 10:25:00,28.33,28.35,28.28,28.33,1900.0,28.33,28.35,28.28,28.33,1900.0
2014-05-16 10:30:00,28.33,28.33,28.23,28.23,2900.0,28.33,28.33,28.23,28.23,2900.0
2014-05-16 10:35:00,28.23,28.32,28.22,28.32,1700.0,28.23,28.32,28.22,28.32,1700.0
2014-05-16 10:40:00,28.34,28.54,28.34,28.54,2300.0,28.34,28.54,28.34,28.54,2300.0
2014-05-16 10:45:00,28.62,28.66,28.61,28.66,800.0,28.62,28.66,28.61,28.66,800.0
2014-05-16 10:50:00,28.65,28.72,28.63,28.72,2600.0,28.65,28.72,28.63,28.72,2600.0
2014-05-16 10:55:00,28.69,28.72,28.68,28.72,1100.0,28.69,28.72,28.68,28.72,1100.0
2014-05-16 11:00:00,28.73,28.73,28.64,28.65,2300.0,28.73,28.73,28.64,28.65,2300.0
2014-05-16 11:05:00,28.6,28.6,28.6,28.6,200.0,28.6,28.6,28.6,28.6,200.0
2014-05-16 11:10:00,28.6,28.65,28.6,28.61,600.0,28.6,28.65,28.6,28.61,600.0
2014-05-16 11:15:00,28.65,28.72,28.65,28.72,2000.0,28.65,28.72,28.65,28.72,2000.0
2014-05-16 11:20:00,28.66,28.7,28.64,28.64,2800.0,28.66,28.7,28.64,28.64,2800.0
2014-05-16 11:25:00,28.63,28.63,28.44,28.47,3300.0,28.63,28.63,28.44,28.47,3300.0
2014-05-16 11:30:00,28.47,28.57,28.47,28.57,600.0,28.47,28.57,28.47,28.57,600.0
2014-05-16 11:35:00,28.58,28.58,28.54,28.58,500.0,28.58,28.58,28.54,28.58,500.0
2014-05-16 11:40:00,28.58,28.63,28.55,28.61,1100.0,28.58,28.63,28.55,28.61,1100.0
2014-05-16 11:45:00,28.66,28.75,28.66,28.75,600.0,28.66,28.75,28.66,28.75,600.0
2014-05-16 11:50:00,28.75,28.83,28.75,28.83,1200.0,28.75,28.83,28.75,28.83,1200.0
2014-05-16 11:55:00,28.83,28.89,28.81,28.87,1300.0,28.83,28.89,28.81,28.87,1300.0
2014-05-16 12:00:00,28.85,28.85,28.85,28.85,400.0,28.85,28.85,28.85,28.85,400.0
2014-05-16 12:05:00,28.85,28.85,28.78,28.8,2300.0,28.85,28.85,28.78,28.8,2300.0
2014-05-16 12:10:00,28.74,28.79,28.72,28.72,700.0,28.74,28.79,28.72,28.72,700.0
2014-05-16 12:15:00,28.77,28.83,28.77,28.83,1900.0,28.77,28.83,28.77,28.83,1900.0
2014-05-16 12:20:00,28.78,28.85,28.78,28.85,1000.0,28.78,28.85,28.78,28.85,1000.0
2014-05-16 12:25:00,28.85,28.86,28.78,28.8,2000.0,28.85,28.86,28.78,28.8,2000.0
2014-05-16 12:30:00,28.77,28.87,28.77,28.87,900.0,28.77,28.87,28.77,28.87,900.0
2014-05-16 12:35:00,28.9,28.92,28.9,28.9,400.0,28.9,28.92,28.9,28.9,400.0
2014-05-16 12:40:00,28.87,28.88,28.86,28.88,800.0,28.87,28.88,28.86,28.88,800.0
2014-05-16 12:45:00,28.89,28.9,28.89,28.9,300.0,28.89,28.9,28.89,28.9,300.0
2014-05-16 12:50:00,28.94,28.94,28.94,28.94,200.0,28.94,28.94,28.94,28.94,200.0
2014-05-16 12:55:00,28.93,28.95,28.93,28.95,300.0,28.93,28.95,28.93,28.95,300.0
2014-05-16 13:00:00,28.91,28.93,28.88,28.88,4500.0,28.91,28.93,28.88,28.88,4500.0
2014-05-16 13:05:00,28.86,28.86,28.79,28.79,400.0,28.86,28.86,28.79,28.79,400.0
2014-05-16 13:10:00,28.79,28.82,28.79,28.82,1000.0,28.79,28.82,28.79,28.82,1000.0
2014-05-16 13:15:00,28.87,28.87,28.84,28.87,10700.0,28.87,28.87,28.84,28.87,10700.0
2014-05-16 13:20:00,28.87,28.87,28.81,28.81,2000.0,28.87,28.87,28.81,28.81,2000.0
2014-05-16 13:25:00,28.82,28.82,28.78,28.79,1100.0,28.82,28.82,28.78,28.79,1100.0
2014-05-16 13:30:00,28.79,28.81,28.77,28.77,800.0,28.79,28.81,28.77,28.77,800.0
2014-05-16 13:35:00,28.81,28.83,28.79,28.83,1100.0,28.81,28.83,28.79,28.83,1100.0
2014-05-16 13:40:00,28.83,28.94,28.83,28.91,2800.0,28.83,28.94,28.83,28.91,2800.0
2014-05-16 13:45:00,28.89,28.89,28.85,28.85,300.0,28.89,28.89,28.85,28.85,300.0
2014-05-16 13:50:00,28.85,28.9,28.85,28.85,800.0,28.85,28.9,28.85,28.85,800.0
2014-05-16 13:55:00,28.82,28.82,28.79,28.79,1600.0,28.82,28.82,28.79,28.79,1600.0
2014-05-16 14:00:00,28.77,28.77,28.72,28.74,1000.0,28.77,28.77,28.72,28.74,1000.0
2014-05-16 14:05:00,28.73,28.75,28.71,28.73,600.0,28.73,28.75,28.71,28.73,600.0
2014-05-16 14:10:00,28.75,28.75,28.71,28.71,600.0,28.75,28.75,28.71,28.71,600.0
2014-05-16 14:15:00,28.71,28.76,28.7,28.76,2000.0,28.71,28.76,28.7,28.76,2000.0
2014-05-16 14:20:00,28.73,28.76,28.73,28.76,200.0,28.73,28.76,28.73,28.76,200.0
2014-05-16 14:25:00,28.76,28.81,28.73,28.81,1000.0,28.76,28.81,28.73,28.81,1000.0
2014-05-16 14:30:00,28.82,28.83,28.76,28.82,1100.0,28.82,28.83,28.76,28.82,1100.0
2014-05-16 14:35:00,28.81,28.87,28.8,28.87,1500.0,28.81,28.87,28.8,28.87,1500.0
2014-05-16 14:40:00,28.87,28.9,28.87,28.87,600.0,28.87,28.9,28.87,28.87,600.0
2014-05-16 14:45:00,28.86,28.88,28.84,28.88,1500.0,28.86,28.88,28.84,28.88,1500.0
2014-05-16 14:50:00,28.88,28.9,28.74,28.74,2300.0,28.88,28.9,28.74,28.74,2300.0
2014-05-16 14:55:00,28.76,28.84,28.75,28.84,700.0,28.76,28.84,28.75,28.84,700.0
2014-05-16 15:00:00,28.87,28.88,28.86,28.88,1200.0,28.87,28.88,28.86,28.88,1200.0
2014-05-16 15:05:00,28.87,28.88,28.87,28.87,1200.0,28.87,28.88,28.87,28.87,1200.0
2014-05-16 15:10:00,28.88,28.88,28.81,28.81,2600.0,28.88,28.88,28.81,28.81,2600.0
2014-05-16 15:15:00,28.81,28.81,28.8,28.8,400.0,28.81,28.81,28.8,28.8,400.0
2014-05-16 15:20:00,28.82,28.82,28.76,28.77,3200.0,28.82,28.82,28.76,28.77,3200.0
2014-05-16 15:25:00,28.77,28.78,28.75,28.76,2200.0,28.77,28.78,28.75,28.76,2200.0
2014-05-16 15:30:00,28.76,28.8,28.76,28.77,1500.0,28.76,28.8,28.76,28.77,1500.0
2014-05-16 15:35:00,28.79,28.81,28.76,28.8,1100.0,28.79,28.81,28.76,28.8,1100.0
2014-05-16 15:40:00,28.79,28.84,28.77,28.84,2800.0,28.79,28.84,28.77,28.84,2800.0
2014-05-16 15:45:00,28.84,28.84,28.79,28.83,2200.0,28.84,28.84,28.79,28.83,2200.0
2014-05-16 15:50:00,28.83,28.9,28.81,28.87,6700.0,28.83,28.9,28.81,28.87,6700.0
2014-05-16 15:55:00,28.86,28.88,28.85,28.88,8000.0,28.86,28.88,28.85,28.88,8000.0
2014-05-19 09:30:00,28.73,28.73,28.73,28.73,2400.0,28.73,28.73,28.73,28.73,2400.0
2014-05-19 09:35:00,28.66,28.68,28.66,28.66,1000.0,28.66,28.68,28.66,28.66,1000.0
2014-05-19 09:40:00,28.58,28.76,28.58,28.63,1000.0,28.58,28.76,28.58,28.63,1000.0
2014-05-19 09:45:00,28.68,28.74,28.58,28.7,2000.0,28.68,28.74,28.58,28.7,2000.0
2014-05-19 09:50:00,28.69,29.03,28.68,28.78,25200.0,28.69,29.03,28.68,28.78,25200.0
2014-05-19 09:55:00,28.85,28.92,28.75,28.92,800.0,28.85,28.92,28.75,28.92,800.0
2014-05-19 10:00:00,28.94,29.07,28.87,29.03,800.0,28.94,29.07,28.87,29.03,800.0
2014-05-19 10:05:00,28.99,29.04,28.92,28.92,1100.0,28.99,29.04,28.92,28.92,1100.0
2014-05-19 10:10:00,28.95,28.96,28.82,28.82,5000.0,28.95,28.96,28.82,28.82,5000.0
2014-05-19 10:15:00,28.83,28.9,28.78,28.88,1300.0,28.83,28.9,28.78,28.88,1300.0
2014-05-19 10:20:00,28.88,28.98,28.83,28.83,900.0,28.88,28.98,28.83,28.83,900.0
2014-05-19 10:25:00,28.81,28.84,28.81,28.81,1000.0,28.81,28.84,28.81,28.81,1000.0
2014-05-19 10:30:00,28.86,28.87,28.78,28.78,700.0,28.86,28.87,28.78,28.78,700.0
2014-05-19 10:35:00,28.85,28.85,28.69,28.77,800.0,28.85,28.85,28.69,28.77,800.0
2014-05-19 10:40:00,28.68,28.77,28.64,28.77,1200.0,28.68,28.77,28.64,28.77,1200.0
2014-05-19 10:45:00,28.87,28.87,28.86,28.86,400.0,28.87,28.87,28.86,28.86,400.0
2014-05-19 10:50:00,28.8,28.83,28.75,28.75,1000.0,28.8,28.83,28.75,28.75,1000.0
2014-05-19 10:55:00,28.79,28.79,28.66,28.73,1200.0,28.79,28.79,28.66,28.73,1200.0
2014-05-19 11:00:00,28.72,28.73,28.65,28.68,19400.0,28.72,28.73,28.65,28.68,19400.0
2014-05-19 11:05:00,28.69,28.74,28.68,28.7,3600.0,28.69,28.74,28.68,28.7,3600.0
2014-05-19 11:10:00,28.7,28.82,28.7,28.82,4500.0,28.7,28.82,28.7,28.82,4500.0
2014-05-19 11:15:00,28.84,28.88,28.84,28.88,400.0,28.84,28.88,28.84,28.88,400.0
2014-05-19 11:20:00,28.92,28.92,28.85,28.89,1600.0,28.92,28.92,28.85,28.89,1600.0
2014-05-19 11:25:00,28.9,28.94,28.86,28.9,27500.0,28.9,28.94,28.86,28.9,27500.0
2014-05-19 11:30:00,28.93,29.13,28.93,29.12,3300.0,28.93,29.13,28.93,29.12,3300.0
2014-05-19 11:35:00,29.14,29.15,29.1,29.1,800.0,29.14,29.15,29.1,29.1,800.0
2014-05-19 11:40:00,29.13,29.14,29.06,29.13,900.0,29.13,29.14,29.06,29.13,900.0
2014-05-19 11:45:00,29.07,29.14,29.07,29.09,700.0,29.07,29.14,29.07,29.09,700.0
2014-05-19 11:50:00,29.13,29.13,29.06,29.13,500.0,29.13,29.13,29.06,29.13,500.0
2014-05-19 11:55:00,29.13,29.13,29.01,29.01,1800.0,29.13,29.13,29.01,29.01,1800.0
2014-05-19 12:00:00,28.98,28.98,28.98,28.98,300.0,28.98,28.98,28.98,28.98,300.0
2014-05-19 12:05:00,28.92,28.96,28.88,28.96,900.0,28.92,28.96,28.88,28.96,900.0
2014-05-19 12:10:00,28.97,28.97,28.85,28.86,1500.0,28.97,28.97,28.85,28.86,1500.0
2014-05-19 12:15:00,28.85,29.02,28.85,28.97,7800.0,28.85,29.02,28.85,28.97,7800.0
2014-05-19 12:20:00,29.01,29.02,28.91,28.95,2900.0,29.01,29.02,28.91,28.95,2900.0
2014-05-19 12:25:00,28.96,29.05,28.9,28.9,5300.0,28.96,29.05,28.9,28.9,5300.0
2014-05-19 12:30:00,28.92,28.92,28.9,28.9,300.0,28.92,28.92,28.9,28.9,300.0
2014-05-19 12:35:00,28.94,28.94,28.89,28.89,3000.0,28.94,28.94,28.89,28.89,3000.0
2014-05-19 12:40:00,28.86,28.92,28.86,28.92,2300.0,28.86,28.92,28.86,28.92,2300.0
2014-05-19 12:45:00,28.95,28.95,28.95,28.95,300.0,28.95,28.95,28.95,28.95,300.0
2014-05-19 12:50:00,28.95,28.95,28.89,28.89,900.0,28.95,28.95,28.89,28.89,900.0
2014-05-19 12:55:00,28.93,28.95,28.88,28.95,2300.0,28.93,28.95,28.88,28.95,2300.0
2014-05-19 13:00:00,28.97,28.97,28.97,28.97,300.0,28.97,28.97,28.97,28.97,300.0
2014-05-19 13:05:00,28.99,28.99,28.94,28.96,1300.0,28.99,28.99,28.94,28.96,1300.0
2014-05-19 13:10:00,28.93,28.94,28.85,28.85,1400.0,28.93,28.94,28.85,28.85,1400.0
2014-05-19 13:15:00,28.86,28.89,28.86,28.89,200.0,28.86,28.89,28.86,28.89,200.0
2014-05-19 13:20:00,28.86,28.89,28.85,28.87,5800.0,28.86,28.89,28.85,28.87,5800.0
2014-05-19 13:25:00,28.86,28.87,28.79,28.79,2200.0,28.86,28.87,28.79,28.79,2200.0
2014-05-19 13:30:00,28.79,28.8,28.79,28.79,300.0,28.79,28.8,28.79,28.79,300.0
2014-05-19 13:35:00,28.79,28.8,28.77,28.77,1000.0,28.79,28.8,28.77,28.77,1000.0
2014-05-19 13:40:00,28.8,28.85,28.8,28.85,1300.0,28.8,28.85,28.8,28.85,1300.0
2014-05-19 13:45:00,28.85,28.87,28.79,28.79,800.0,28.85,28.87,28.79,28.79,800.0
2014-05-19 13:50:00,28.85,28.88,28.77,28.88,1700.0,28.85,28.88,28.77,28.88,1700.0
2014-05-19 13:55:00,28.86,28.89,28.86,28.87,2700.0,28.86,28.89,28.86,28.87,2700.0
2014-05-19 14:00:00,28.86,28.87,28.84,28.85,2600.0,28.86,28.87,28.84,28.85,2600.0
2014-05-19 14:05:00,28.83,28.85,28.77,28.77,2500.0,28.83,28.85,28.77,28.77,2500.0
2014-05-19 14:10:00,28.77,28.86,28.72,28.83,14200.0,28.77,28.86,28.72,28.83,14200.0
2014-05-19 14:15:00,28.83,28.85,28.8,28.81,900.0,28.83,28.85,28.8,28.81,900.0
2014-05-19 14:20:00,28.82,28.85,28.8,28.85,2700.0,28.82,28.85,28.8,28.85,2700.0
2014-05-19 14:25:00,28.83,28.88,28.83,28.84,1700.0,28.83,28.88,28.83,28.84,1700.0
2014-05-19 14:30:00,28.84,28.88,28.83,28.84,1100.0,28.84,28.88,28.83,28.84,1100.0
2014-05-19 14:35:00,28.87,28.88,28.84,28.85,3200.0,28.87,28.88,28.84,28.85,3200.0
2014-05-19 14:40:00,28.84,28.86,28.83,28.86,2600.0,28.84,28.86,28.83,28.86,2600.0
2014-05-19 14:45:00,28.85,28.87,28.84,28.84,1500.0,28.85,28.87,28.84,28.84,1500.0
2014-05-19 14:50:00,28.88,28.95,28.84,28.9,17200.0,28.88,28.95,28.84,28.9,17200.0
2014-05-19 14:55:00,28.94,28.94,28.89,28.9,5500.0,28.94,28.94,28.89,28.9,5500.0
2014-05-19 15:00:00,28.93,28.94,28.92,28.92,2100.0,28.93,28.94,28.92,28.92,2100.0
2014-05-19 15:05:00,28.9,28.91,28.86,28.89,21200.0,28.9,28.91,28.86,28.89,21200.0
2014-05-19 15:10:00,28.93,28.93,28.86,28.89,8900.0,28.93,28.93,28.86,28.89,8900.0
2014-05-19 15:15:00,28.91,28.91,28.85,28.85,46900.0,28.91,28.91,28.85,28.85,46900.0
2014-05-19 15:20:00,28.83,28.92,28.81,28.92,3000.0,28.83,28.92,28.81,28.92,3000.0
2014-05-19 15:25:00,28.91,28.92,28.89,28.9,2700.0,28.91,28.92,28.89,28.9,2700.0
2014-05-19 15:30:00,28.91,28.94,28.9,28.93,7000.0,28.91,28.94,28.9,28.93,7000.0
2014-05-19 15:35:00,28.93,28.93,28.84,28.84,4800.0,28.93,28.93,28.84,28.84,4800.0
2014-05-19 15:40:00,28.85,28.92,28.84,28.89,3600.0,28.85,28.92,28.84,28.89,3600.0
2014-05-19 15:45:00,28.9,28.91,28.86,28.87,3600.0,28.9,28.91,28.86,28.87,3600.0
2014-05-19 15:50:00,28.87,28.91,28.86,28.89,4500.0,28.87,28.91,28.86,28.89,4500.0
2014-05-19 15:55:00,28.91,28.92,28.85,28.91,10600.0,28.91,28.92,28.85,28.91,10600.0
2014-05-20 09:30:00,28.76,29.05,28.18,28.7,8800.0,28.76,29.05,28.18,28.7,8800.0
2014-05-20 09:35:00,28.54,28.89,28.53,28.78,4700.0,28.54,28.89,28.53,28.78,4700.0
2014-05-20 09:40:00,28.78,28.84,28.62,28.81,5900.0,28.78,28.84,28.62,28.81,5900.0
2014-05-20 09:45:00,28.71,28.93,28.71,28.72,2100.0,28.71,28.93,28.71,28.72,2100.0
2014-05-20 09:50:00,28.74,28.74,28.6,28.65,800.0,28.74,28.74,28.6,28.65,800.0
2014-05-20 09:55:00,28.63,28.69,28.41,28.41,3600.0,28.63,28.69,28.41,28.41,3600.0
2014-05-20 10:00:00,28.49,28.57,28.48,28.57,1100.0,28.49,28.57,28.48,28.57,1100.0
2014-05-20 10:05:00,28.51,28.57,28.5,28.57,2300.0,28.51,28.57,28.5,28.57,2300.0
2014-05-20 10:10:00,28.52,28.56,28.52,28.56,1600.0,28.52,28.56,28.52,28.56,1600.0
2014-05-20 10:15:00,28.57,28.58,28.57,28.57,1000.0,28.57,28.58,28.57,28.57,1000.0
2014-05-20 10:20:00,28.55,28.58,28.5,28.51,5300.0,28.55,28.58,28.5,28.51,5300.0
2014-05-20 10:25:00,28.51,28.51,28.41,28.41,2500.0,28.51,28.51,28.41,28.41,2500.0
2014-05-20 10:30:00,28.44,28.5,28.37,28.5,2600.0,28.44,28.5,28.37,28.5,2600.0
2014-05-20 10:35:00,28.47,28.5,28.46,28.48,1000.0,28.47,28.5,28.46,28.48,1000.0
2014-05-20 10:40:00,28.47,28.49,28.45,28.45,2200.0,28.47,28.49,28.45,28.45,2200.0
2014-05-20 10:45:00,28.43,28.5,28.43,28.5,800.0,28.43,28.5,28.43,28.5,800.0
2014-05-20 10:50:00,28.57,28.64,28.56,28.64,600.0,28.57,28.64,28.56,28.64,600.0
2014-05-20 10:55:00,28.62,28.68,28.62,28.63,1900.0,28.62,28.68,28.62,28.63,1900.0
2014-05-20 11:00:00,28.6,28.6,28.48,28.52,3800.0,28.6,28.6,28.48,28.52,3800.0
2014-05-20 11:05:00,28.5,28.5,28.5,28.5,2200.0,28.5,28.5,28.5,28.5,2200.0
2014-05-20 11:10:00,28.5,28.55,28.5,28.51,1300.0,28.5,28.55,28.5,28.51,1300.0
2014-05-20 11:15:00,28.51,28.51,28.48,28.5,3100.0,28.51,28.51,28.48,28.5,3100.0
2014-05-20 11:20:00,28.5,28.54,28.47,28.51,1200.0,28.5,28.54,28.47,28.51,1200.0
2014-05-20 11:25:00,28.48,28.54,28.47,28.49,4300.0,28.48,28.54,28.47,28.49,4300.0
2014-05-20 11:30:00,28.49,28.5,28.44,28.45,6300.0,28.49,28.5,28.44,28.45,6300.0
2014-05-20 11:35:00,28.45,28.45,28.3,28.4,4500.0,28.45,28.45,28.3,28.4,4500.0
2014-05-20 11:40:00,28.39,28.4,28.39,28.4,3000.0,28.39,28.4,28.39,28.4,3000.0
2014-05-20 11:45:00,28.46,28.5,28.41,28.5,1200.0,28.46,28.5,28.41,28.5,1200.0
2014-05-20 11:50:00,28.55,28.55,28.5,28.55,5600.0,28.55,28.55,28.5,28.55,5600.0
2014-05-20 11:55:00,28.52,28.54,28.45,28.53,2800.0,28.52,28.54,28.45,28.53,2800.0
2014-05-20 12:00:00,28.51,28.51,28.45,28.48,2600.0,28.51,28.51,28.45,28.48,2600.0
2014-05-20 12:05:00,28.48,28.5,28.45,28.5,1000.0,28.48,28.5,28.45,28.5,1000.0
2014-05-20 12:10:00,28.45,28.45,28.21,28.26,2900.0,28.45,28.45,28.21,28.26,2900.0
2014-05-20 12:15:00,28.2,28.24,28.12,28.22,4800.0,28.2,28.24,28.12,28.22,4800.0
2014-05-20 12:20:00,28.26,28.26,28.2,28.21,1800.0,28.26,28.26,28.2,28.21,1800.0
2014-05-20 12:25:00,28.2,28.22,28.14,28.16,2600.0,28.2,28.22,28.14,28.16,2600.0
2014-05-20 12:30:00,28.16,28.22,28.16,28.22,5500.0,28.16,28.22,28.16,28.22,5500.0
2014-05-20 12:35:00,28.22,28.22,28.13,28.13,3200.0,28.22,28.22,28.13,28.13,3200.0
2014-05-20 12:40:00,28.16,28.27,28.16,28.26,4700.0,28.16,28.27,28.16,28.26,4700.0
2014-05-20 12:45:00,28.27,28.27,28.27,28.27,600.0,28.27,28.27,28.27,28.27,600.0
2014-05-20 12:50:00,28.26,28.26,28.21,28.21,2000.0,28.26,28.26,28.21,28.21,2000.0
2014-05-20 12:55:00,28.19,28.23,28.19,28.23,500.0,28.19,28.23,28.19,28.23,500.0
2014-05-20 13:00:00,28.23,28.24,28.2,28.24,700.0,28.23,28.24,28.2,28.24,700.0
2014-05-20 13:05:00,28.21,28.26,28.21,28.26,1200.0,28.21,28.26,28.21,28.26,1200.0
2014-05-20 13:10:00,28.24,28.26,28.14,28.14,4500.0,28.24,28.26,28.14,28.14,4500.0
2014-05-20 13:15:00,28.15,28.16,28.1,28.16,700.0,28.15,28.16,28.1,28.16,700.0
2014-05-20 13:20:00,28.14,28.19,28.11,28.13,5000.0,28.14,28.19,28.11,28.13,5000.0
2014-05-20 13:25:00,28.13,28.14,28.13,28.13,1300.0,28.13,28.14,28.13,28.13,1300.0
2014-05-20 13:30:00,28.15,28.15,28.14,28.15,700.0,28.15,28.15,28.14,28.15,700.0
2014-05-20 13:35:00,28.16,28.16,28.15,28.15,2100.0,28.16,28.16,28.15,28.15,2100.0
2014-05-20 13:40:00,28.15,28.15,28.13,28.14,2400.0,28.15,28.15,28.13,28.14,2400.0
2014-05-20 13:45:00,28.13,28.13,28.06,28.09,5500.0,28.13,28.13,28.06,28.09,5500.0
2014-05-20 13:50:00,28.07,28.07,27.99,28.06,3800.0,28.07,28.07,27.99,28.06,3800.0
2014-05-20 13:55:00,28.07,28.16,28.07,28.12,1600.0,28.07,28.16,28.07,28.12,1600.0
2014-05-20 14:00:00,28.13,28.16,28.13,28.16,1100.0,28.13,28.16,28.13,28.16,1100.0
2014-05-20 14:05:00,28.17,28.18,28.17,28.17,2300.0,28.17,28.18,28.17,28.17,2300.0
2014-05-20 14:10:00,28.18,28.22,28.17,28.21,4000.0,28.18,28.22,28.17,28.21,4000.0
2014-05-20 14:15:00,28.22,28.25,28.21,28.25,2800.0,28.22,28.25,28.21,28.25,2800.0
2014-05-20 14:20:00,28.26,28.26,28.25,28.25,400.0,28.26,28.26,28.25,28.25,400.0
2014-05-20 14:25:00,28.26,28.26,28.25,28.25,2900.0,28.26,28.26,28.25,28.25,2900.0
2014-05-20 14:30:00,28.25,28.28,28.25,28.25,1900.0,28.25,28.28,28.25,28.25,1900.0
2014-05-20 14:35:00,28.25,28.26,28.24,28.25,6100.0,28.25,28.26,28.24,28.25,6100.0
2014-05-20 14:40:00,28.25,28.26,28.22,28.26,3200.0,28.25,28.26,28.22,28.26,3200.0
2014-05-20 14:45:00,28.25,28.26,28.25,28.25,1800.0,28.25,28.26,28.25,28.25,1800.0
2014-05-20 14:50:00,28.26,28.26,28.22,28.24,5400.0,28.26,28.26,28.22,28.24,5400.0
2014-05-20 14:55:00,28.25,28.26,28.24,28.25,2500.0,28.25,28.26,28.24,28.25,2500.0
2014-05-20 15:00:00,28.25,28.25,28.23,28.25,2200.0,28.25,28.25,28.23,28.25,2200.0
2014-05-20 15:05:00,28.26,28.33,28.23,28.28,9000.0,28.26,28.33,28.23,28.28,9000.0
2014-05-20 15:10:00,28.28,28.28,28.26,28.27,1500.0,28.28,28.28,28.26,28.27,1500.0
2014-05-20 15:15:00,28.26,28.26,28.24,28.25,6100.0,28.26,28.26,28.24,28.25,6100.0
2014-05-20 15:20:00,28.24,28.27,28.24,28.26,5300.0,28.24,28.27,28.24,28.26,5300.0
2014-05-20 15:25:00,28.26,28.28,28.24,28.25,4500.0,28.26,28.28,28.24,28.25,4500.0
2014-05-20 15:30:00,28.24,28.3,28.23,28.29,8400.0,28.24,28.3,28.23,28.29,8400.0
2014-05-20 15:35:00,28.29,28.3,28.26,28.27,7600.0,28.29,28.3,28.26,28.27,7600.0
2014-05-20 15:40:00,28.28,28.32,28.27,28.29,5600.0,28.28,28.32,28.27,28.29,5600.0
2014-05-20 15:45:00,28.29,28.41,28.29,28.41,8300.0,28.29,28.41,28.29,28.41,8300.0
2014-05-20 15:50:00,28.41,28.44,28.28,28.42,11500.0,28.41,28.44,28.28,28.42,11500.0
2014-05-20 15:55:00,28.42,28.42,28.28,28.32,22600.0,28.42,28.42,28.28,28.32,22600.0
2014-05-21 09:30:00,27.84,28.33,27.33,28.2,4100.0,27.84,28.33,27.33,28.2,4100.0
2014-05-21 09:35:00,28.2,28.2,28.2,28.2,0.0,28.2,28.2,28.2,28.2,0.0
2014-05-21 09:40:00,28.21,28.47,28.14,28.47,1600.0,28.21,28.47,28.14,28.47,1600.0
2014-05-21 09:45:00,28.52,28.68,28.37,28.68,4300.0,28.52,28.68,28.37,28.68,4300.0
2014-05-21 09:50:00,28.67,28.68,28.53,28.53,500.0,28.67,28.68,28.53,28.53,500.0
2014-05-21 09:55:00,28.6,28.61,28.54,28.54,400.0,28.6,28.61,28.54,28.54,400.0
2014-05-21 10:00:00,28.67,28.67,28.6,28.67,400.0,28.67,28.67,28.6,28.67,400.0
2014-05-21 10:05:00,28.64,28.67,28.55,28.56,500.0,28.64,28.67,28.55,28.56,500.0
2014-05-21 10:10:00,28.58,28.65,28.55,28.64,700.0,28.58,28.65,28.55,28.64,700.0
2014-05-21 10:15:00,28.64,28.64,28.55,28.64,300.0,28.64,28.64,28.55,28.64,300.0
2014-05-21 10:20:00,28.63,28.64,28.56,28.56,300.0,28.63,28.64,28.56,28.56,300.0
2014-05-21 10:25:00,28.64,28.64,28.5,28.5,4200.0,28.64,28.64,28.5,28.5,4200.0
2014-05-21 10:30:00,28.52,28.56,28.48,28.56,4100.0,28.52,28.56,28.48,28.56,4100.0
2014-05-21 10:35:00,28.56,28.67,28.56,28.67,700.0,28.56,28.67,28.56,28.67,700.0
2014-05-21 10:40:00,28.67,28.67,28.61,28.67,1400.0,28.67,28.67,28.61,28.67,1400.0
2014-05-21 10:45:00,28.67,28.67,28.66,28.66,200.0,28.67,28.67,28.66,28.66,200.0
2014-05-21 10:50:00,28.59,28.61,28.5,28.5,1700.0,28.59,28.61,28.5,28.5,1700.0
2014-05-21 10:55:00,28.6,28.61,28.53,28.53,900.0,28.6,28.61,28.53,28.53,900.0
2014-05-21 11:00:00,28.52,28.63,28.5,28.57,3900.0,28.52,28.63,28.5,28.57,3900.0
2014-05-21 11:05:00,28.55,28.63,28.55,28.63,2400.0,28.55,28.63,28.55,28.63,2400.0
2014-05-21 11:10:00,28.56,28.63,28.56,28.56,2100.0,28.56,28.63,28.56,28.56,2100.0
2014-05-21 11:15:00,28.6,28.6,28.54,28.55,1600.0,28.6,28.6,28.54,28.55,1600.0
2014-05-21 11:20:00,28.55,28.59,28.53,28.54,3100.0,28.55,28.59,28.53,28.54,3100.0
2014-05-21 11:25:00,28.6,28.6,28.52,28.55,1400.0,28.6,28.6,28.52,28.55,1400.0
2014-05-21 11:30:00,28.55,28.58,28.53,28.58,800.0,28.55,28.58,28.53,28.58,800.0
2014-05-21 11:35:00,28.55,28.55,28.52,28.53,5400.0,28.55,28.55,28.52,28.53,5400.0
2014-05-21 11:40:00,28.55,28.55,28.52,28.52,7100.0,28.55,28.55,28.52,28.52,7100.0
2014-05-21 11:45:00,28.55,28.55,28.37,28.37,3500.0,28.55,28.55,28.37,28.37,3500.0
2014-05-21 11:50:00,28.32,28.32,28.32,28.32,100.0,28.32,28.32,28.32,28.32,100.0
2014-05-21 11:55:00,28.24,28.26,28.19,28.23,400.0,28.24,28.26,28.19,28.23,400.0
2014-05-21 12:00:00,28.23,28.4,28.21,28.29,2500.0,28.23,28.4,28.21,28.29,2500.0
2014-05-21 12:05:00,28.26,28.26,28.19,28.2,2400.0,28.26,28.26,28.19,28.2,2400.0
2014-05-21 12:10:00,28.17,28.17,28.17,28.17,100.0,28.17,28.17,28.17,28.17,100.0
2014-05-21 12:15:00,28.19,28.2,28.19,28.2,300.0,28.19,28.2,28.19,28.2,300.0
2014-05-21 12:20:00,28.23,28.23,28.2,28.2,600.0,28.23,28.23,28.2,28.2,600.0
2014-05-21 12:25:00,28.24,28.24,28.24,28.24,200.0,28.24,28.24,28.24,28.24,200.0
2014-05-21 12:30:00,28.24,28.27,28.24,28.27,1000.0,28.24,28.27,28.24,28.27,1000.0
2014-05-21 12:35:00,28.28,28.3,28.28,28.3,400.0,28.28,28.3,28.28,28.3,400.0
2014-05-21 12:40:00,28.3,28.44,28.3,28.44,700.0,28.3,28.44,28.3,28.44,700.0
2014-05-21 12:45:00,28.44,28.46,28.44,28.46,200.0,28.44,28.46,28.44,28.46,200.0
2014-05-21 12:50:00,28.4,28.44,28.39,28.44,1300.0,28.4,28.44,28.39,28.44,1300.0
2014-05-21 12:55:00,28.46,28.48,28.46,28.48,400.0,28.46,28.48,28.46,28.48,400.0
2014-05-21 13:00:00,28.49,28.51,28.49,28.51,500.0,28.49,28.51,28.49,28.51,500.0
2014-05-21 13:05:00,28.52,28.53,28.52,28.52,300.0,28.52,28.53,28.52,28.52,300.0
2014-05-21 13:10:00,28.49,28.55,28.45,28.55,800.0,28.49,28.55,28.45,28.55,800.0
2014-05-21 13:15:00,28.55,28.55,28.55,28.55,200.0,28.55,28.55,28.55,28.55,200.0
2014-05-21 13:20:00,28.55,28.55,28.55,28.55,200.0,28.55,28.55,28.55,28.55,200.0
2014-05-21 13:25:00,28.55,28.55,28.49,28.49,600.0,28.55,28.55,28.49,28.49,600.0
2014-05-21 13:30:00,28.51,28.53,28.49,28.53,400.0,28.51,28.53,28.49,28.53,400.0
2014-05-21 13:35:00,28.45,28.54,28.45,28.54,700.0,28.45,28.54,28.45,28.54,700.0
2014-05-21 13:40:00,28.51,28.55,28.46,28.46,1400.0,28.51,28.55,28.46,28.46,1400.0
2014-05-21 13:45:00,28.52,28.52,28.47,28.47,200.0,28.52,28.52,28.47,28.47,200.0
2014-05-21 13:50:00,28.49,28.5,28.49,28.5,200.0,28.49,28.5,28.49,28.5,200.0
2014-05-21 13:55:00,28.45,28.5,28.45,28.5,700.0,28.45,28.5,28.45,28.5,700.0
2014-05-21 14:00:00,28.44,28.51,28.44,28.51,900.0,28.44,28.51,28.44,28.51,900.0
2014-05-21 14:05:00,28.52,28.55,28.47,28.47,1600.0,28.52,28.55,28.47,28.47,1600.0
2014-05-21 14:10:00,28.43,28.46,28.4,28.44,4000.0,28.43,28.46,28.4,28.44,4000.0
2014-05-21 14:15:00,28.45,28.52,28.45,28.52,600.0,28.45,28.52,28.45,28.52,600.0
2014-05-21 14:20:00,28.53,28.53,28.49,28.49,500.0,28.53,28.53,28.49,28.49,500.0
2014-05-21 14:25:00,28.46,28.53,28.46,28.51,300.0,28.46,28.53,28.46,28.51,300.0
2014-05-21 14:30:00,28.49,28.53,28.49,28.53,1100.0,28.49,28.53,28.49,28.53,1100.0
2014-05-21 14:35:00,28.49,28.54,28.49,28.54,300.0,28.49,28.54,28.49,28.54,300.0
2014-05-21 14:40:00,28.49,28.53,28.49,28.53,900.0,28.49,28.53,28.49,28.53,900.0
2014-05-21 14:45:00,28.48,28.53,28.48,28.53,1000.0,28.48,28.53,28.48,28.53,1000.0
2014-05-21 14:50:00,28.49,28.5,28.46,28.5,4100.0,28.49,28.5,28.46,28.5,4100.0
2014-05-21 14:55:00,28.47,28.55,28.47,28.55,1300.0,28.47,28.55,28.47,28.55,1300.0
2014-05-21 15:00:00,28.53,28.56,28.51,28.56,1900.0,28.53,28.56,28.51,28.56,1900.0
2014-05-21 15:05:00,28.51,28.55,28.5,28.55,500.0,28.51,28.55,28.5,28.55,500.0
2014-05-21 15:10:00,28.5,28.55,28.5,28.54,1400.0,28.5,28.55,28.5,28.54,1400.0
2014-05-21 15:15:00,28.52,28.55,28.51,28.53,1100.0,28.52,28.55,28.51,28.53,1100.0
2014-05-21 15:20:00,28.53,28.53,28.5,28.53,1100.0,28.53,28.53,28.5,28.53,1100.0
2014-05-21 15:25:00,28.55,28.55,28.51,28.51,600.0,28.55,28.55,28.51,28.51,600.0
2014-05-21 15:30:00,28.52,28.56,28.49,28.56,3800.0,28.52,28.56,28.49,28.56,3800.0
2014-05-21 15:35:00,28.57,28.58,28.51,28.54,3400.0,28.57,28.58,28.51,28.54,3400.0
2014-05-21 15:40:00,28.54,28.54,28.51,28.52,2500.0,28.54,28.54,28.51,28.52,2500.0
2014-05-21 15:45:00,28.52,28.52,28.42,28.43,4000.0,28.52,28.52,28.42,28.43,4000.0
2014-05-21 15:50:00,28.42,28.42,28.38,28.42,6100.0,28.42,28.42,28.38,28.42,6100.0
2014-05-21 15:55:00,28.41,28.44,28.39,28.44,5200.0,28.41,28.44,28.39,28.44,5200.0
2014-05-22 09:30:00,28.44,28.44,28.24,28.25,2200.0,28.44,28.44,28.24,28.25,2200.0
2014-05-22 09:35:00,28.25,28.25,28.25,28.25,200.0,28.25,28.25,28.25,28.25,200.0
2014-05-22 09:40:00,28.27,28.27,28.11,28.27,1200.0,28.27,28.27,28.11,28.27,1200.0
2014-05-22 09:45:00,28.25,28.45,28.2,28.45,7000.0,28.25,28.45,28.2,28.45,7000.0
2014-05-22 09:50:00,28.46,28.49,28.43,28.49,500.0,28.46,28.49,28.43,28.49,500.0
2014-05-22 09:55:00,28.53,28.53,28.53,28.53,100.0,28.53,28.53,28.53,28.53,100.0
2014-05-22 10:00:00,28.54,28.56,28.39,28.39,4000.0,28.54,28.56,28.39,28.39,4000.0
2014-05-22 10:05:00,28.36,28.36,28.19,28.19,1800.0,28.36,28.36,28.19,28.19,1800.0
2014-05-22 10:10:00,28.17,28.26,28.16,28.26,3700.0,28.17,28.26,28.16,28.26,3700.0
2014-05-22 10:15:00,28.29,28.34,28.26,28.29,1900.0,28.29,28.34,28.26,28.29,1900.0
2014-05-22 10:20:00,28.25,28.26,28.25,28.26,200.0,28.25,28.26,28.25,28.26,200.0
2014-05-22 10:25:00,28.25,28.25,28.25,28.25,300.0,28.25,28.25,28.25,28.25,300.0
2014-05-22 10:30:00,28.25,28.26,28.24,28.26,2000.0,28.25,28.26,28.24,28.26,2000.0
2014-05-22 10:35:00,28.25,28.26,28.25,28.25,400.0,28.25,28.26,28.25,28.25,400.0
2014-05-22 10:40:00,28.3,28.35,28.27,28.34,1000.0,28.3,28.35,28.27,28.34,1000.0
2014-05-22 10:45:00,28.31,28.4,28.31,28.4,3000.0,28.31,28.4,28.31,28.4,3000.0
2014-05-22 10:50:00,28.42,28.51,28.41,28.51,500.0,28.42,28.51,28.41,28.51,500.0
2014-05-22 10:55:00,28.49,28.51,28.41,28.41,1200.0,28.49,28.51,28.41,28.41,1200.0
2014-05-22 11:00:00,28.39,28.39,28.33,28.36,1200.0,28.39,28.39,28.33,28.36,1200.0
2014-05-22 11:05:00,28.39,28.39,28.39,28.39,100.0,28.39,28.39,28.39,28.39,100.0
2014-05-22 11:10:00,28.35,28.39,28.35,28.39,700.0,28.35,28.39,28.35,28.39,700.0
2014-05-22 11:15:00,28.35,28.42,28.35,28.42,500.0,28.35,28.42,28.35,28.42,500.0
2014-05-22 11:20:00,28.41,28.52,28.41,28.52,1200.0,28.41,28.52,28.41,28.52,1200.0
2014-05-22 11:25:00,28.55,28.58,28.55,28.58,600.0,28.55,28.58,28.55,28.58,600.0
2014-05-22 11:30:00,28.6,28.63,28.6,28.63,600.0,28.6,28.63,28.6,28.63,600.0
2014-05-22 11:35:00,28.63,28.63,28.63,28.63,400.0,28.63,28.63,28.63,28.63,400.0
2014-05-22 11:40:00,28.62,28.62,28.62,28.62,600.0,28.62,28.62,28.62,28.62,600.0
2014-05-22 11:45:00,28.62,28.64,28.58,28.64,1000.0,28.62,28.64,28.58,28.64,1000.0
2014-05-22 11:50:00,28.66,28.7,28.66,28.69,1300.0,28.66,28.7,28.66,28.69,1300.0
2014-05-22 11:55:00,28.68,28.7,28.66,28.66,1600.0,28.68,28.7,28.66,28.66,1600.0
2014-05-22 12:00:00,28.7,28.7,28.69,28.7,800.0,28.7,28.7,28.69,28.7,800.0
2014-05-22 12:05:00,28.69,28.69,28.66,28.69,1100.0,28.69,28.69,28.66,28.69,1100.0
2014-05-22 12:10:00,28.69,28.69,28.66,28.68,1000.0,28.69,28.69,28.66,28.68,1000.0
2014-05-22 12:15:00,28.66,28.66,28.48,28.48,3000.0,28.66,28.66,28.48,28.48,3000.0
2014-05-22 12:20:00,28.46,28.47,28.42,28.43,1300.0,28.46,28.47,28.42,28.43,1300.0
2014-05-22 12:25:00,28.5,28.64,28.5,28.57,1700.0,28.5,28.64,28.5,28.57,1700.0
2014-05-22 12:30:00,28.62,28.63,28.62,28.63,200.0,28.62,28.63,28.62,28.63,200.0
2014-05-22 12:35:00,28.63,28.68,28.63,28.68,1000.0,28.63,28.68,28.63,28.68,1000.0
2014-05-22 12:40:00,28.68,28.68,28.68,28.68,300.0,28.68,28.68,28.68,28.68,300.0
2014-05-22 12:45:00,28.68,28.68,28.68,28.68,800.0,28.68,28.68,28.68,28.68,800.0
2014-05-22 12:50:00,28.66,28.68,28.61,28.62,2400.0,28.66,28.68,28.61,28.62,2400.0
2014-05-22 12:55:00,28.65,28.65,28.6,28.64,500.0,28.65,28.65,28.6,28.64,500.0
2014-05-22 13:00:00,28.63,28.64,28.63,28.63,500.0,28.63,28.64,28.63,28.63,500.0
2014-05-22 13:05:00,28.61,28.61,28.56,28.59,1000.0,28.61,28.61,28.56,28.59,1000.0
2014-05-22 13:10:00,28.59,28.59,28.56,28.56,300.0,28.59,28.59,28.56,28.56,300.0
2014-05-22 13:15:00,28.6,28.6,28.6,28.6,100.0,28.6,28.6,28.6,28.6,100.0
2014-05-22 13:20:00,28.59,28.64,28.59,28.64,800.0,28.59,28.64,28.59,28.64,800.0
2014-05-22 13:25:00,28.63,28.66,28.62,28.62,2600.0,28.63,28.66,28.62,28.62,2600.0
2014-05-22 13:30:00,28.66,28.66,28.66,28.66,300.0,28.66,28.66,28.66,28.66,300.0
2014-05-22 13:35:00,28.64,28.68,28.64,28.66,400.0,28.64,28.68,28.64,28.66,400.0
2014-05-22 13:40:00,28.67,28.67,28.63,28.66,700.0,28.67,28.67,28.63,28.66,700.0
2014-05-22 13:45:00,28.7,28.7,28.7,28.7,400.0,28.7,28.7,28.7,28.7,400.0
2014-05-22 13:50:00,28.7,28.7,28.66,28.7,2400.0,28.7,28.7,28.66,28.7,2400.0
2014-05-22 13:55:00,28.7,28.7,28.67,28.7,600.0,28.7,28.7,28.67,28.7,600.0
2014-05-22 14:00:00,28.7,28.7,28.69,28.7,2100.0,28.7,28.7,28.69,28.7,2100.0
2014-05-22 14:05:00,28.7,28.83,28.68,28.79,11200.0,28.7,28.83,28.68,28.79,11200.0
2014-05-22 14:10:00,28.81,28.84,28.81,28.84,300.0,28.81,28.84,28.81,28.84,300.0
2014-05-22 14:15:00,28.83,28.83,28.82,28.82,700.0,28.83,28.83,28.82,28.82,700.0
2014-05-22 14:20:00,28.82,28.83,28.82,28.83,1700.0,28.82,28.83,28.82,28.83,1700.0
2014-05-22 14:25:00,28.83,28.85,28.83,28.84,1000.0,28.83,28.85,28.83,28.84,1000.0
2014-05-22 14:30:00,28.85,28.96,28.85,28.96,2200.0,28.85,28.96,28.85,28.96,2200.0
2014-05-22 14:35:00,28.98,28.98,28.91,28.91,3300.0,28.98,28.98,28.91,28.91,3300.0
2014-05-22 14:40:00,28.88,28.88,28.85,28.85,800.0,28.88,28.88,28.85,28.85,800.0
2014-05-22 14:45:00,28.85,28.86,28.83,28.85,700.0,28.85,28.86,28.83,28.85,700.0
2014-05-22 14:50:00,28.86,28.86,28.83,28.83,2600.0,28.86,28.86,28.83,28.83,2600.0
2014-05-22 14:55:00,28.81,28.81,28.81,28.81,100.0,28.81,28.81,28.81,28.81,100.0
2014-05-22 15:00:00,28.81,28.85,28.81,28.84,1500.0,28.81,28.85,28.81,28.84,1500.0
2014-05-22 15:05:00,28.85,28.86,28.82,28.82,4700.0,28.85,28.86,28.82,28.82,4700.0
2014-05-22 15:10:00,28.78,28.85,28.78,28.85,2800.0,28.78,28.85,28.78,28.85,2800.0
2014-05-22 15:15:00,28.84,28.87,28.82,28.87,1600.0,28.84,28.87,28.82,28.87,1600.0
2014-05-22 15:20:00,28.87,28.88,28.85,28.85,2500.0,28.87,28.88,28.85,28.85,2500.0
2014-05-22 15:25:00,28.85,28.86,28.76,28.79,4500.0,28.85,28.86,28.76,28.79,4500.0
2014-05-22 15:30:00,28.79,28.81,28.78,28.81,3300.0,28.79,28.81,28.78,28.81,3300.0
2014-05-22 15:35:00,28.8,28.84,28.77,28.84,7400.0,28.8,28.84,28.77,28.84,7400.0
2014-05-22 15:40:00,28.84,28.86,28.83,28.84,5200.0,28.84,28.86,28.83,28.84,5200.0
2014-05-22 15:45:00,28.83,28.85,28.83,28.85,1700.0,28.83,28.85,28.83,28.85,1700.0
2014-05-22 15:50:00,28.83,28.84,28.82,28.82,3800.0,28.83,28.84,28.82,28.82,3800.0
2014-05-22 15:55:00,28.82,28.82,28.79,28.8,14200.0,28.82,28.82,28.79,28.8,14200.0
2014-05-23 09:30:00,28.82,28.85,28.7,28.78,7600.0,28.82,28.85,28.7,28.78,7600.0
2014-05-23 09:35:00,28.85,28.92,28.76,28.76,2400.0,28.85,28.92,28.76,28.76,2400.0
2014-05-23 09:40:00,28.7,28.83,28.7,28.83,1000.0,28.7,28.83,28.7,28.83,1000.0
2014-05-23 09:45:00,28.76,28.81,28.66,28.66,2900.0,28.76,28.81,28.66,28.66,2900.0
2014-05-23 09:50:00,28.66,28.66,28.61,28.64,3100.0,28.66,28.66,28.61,28.64,3100.0
2014-05-23 09:55:00,28.75,28.86,28.74,28.76,4300.0,28.75,28.86,28.74,28.76,4300.0
2014-05-23 10:00:00,28.82,28.83,28.82,28.83,1600.0,28.82,28.83,28.82,28.83,1600.0
2014-05-23 10:05:00,28.88,28.9,28.88,28.9,500.0,28.88,28.9,28.88,28.9,500.0
2014-05-23 10:10:00,28.92,28.96,28.89,28.91,2300.0,28.92,28.96,28.89,28.91,2300.0
2014-05-23 10:15:00,28.95,29.1,28.88,29.1,6800.0,28.95,29.1,28.88,29.1,6800.0
2014-05-23 10:20:00,29.09,29.23,29.09,29.23,3000.0,29.09,29.23,29.09,29.23,3000.0
2014-05-23 10:25:00,29.32,29.38,29.22,29.22,2500.0,29.32,29.38,29.22,29.22,2500.0
2014-05-23 10:30:00,29.28,29.33,29.28,29.29,900.0,29.28,29.33,29.28,29.29,900.0
2014-05-23 10:35:00,29.3,29.3,29.19,29.19,300.0,29.3,29.3,29.19,29.19,300.0
2014-05-23 10:40:00,29.17,29.18,28.99,28.99,4200.0,29.17,29.18,28.99,28.99,4200.0
2014-05-23 10:45:00,28.97,28.98,28.92,28.93,11900.0,28.97,28.98,28.92,28.93,11900.0
2014-05-23 10:50:00,28.93,28.97,28.82,28.82,5300.0,28.93,28.97,28.82,28.82,5300.0
2014-05-23 10:55:00,28.8,28.87,28.8,28.83,1600.0,28.8,28.87,28.8,28.83,1600.0
2014-05-23 11:00:00,28.87,29.04,28.85,29.04,58100.0,28.87,29.04,28.85,29.04,58100.0
2014-05-23 11:05:00,29.04,29.14,29.0,29.07,28300.0,29.04,29.14,29.0,29.07,28300.0
2014-05-23 11:10:00,29.1,29.18,29.06,29.14,18500.0,29.1,29.18,29.06,29.14,18500.0
2014-05-23 11:15:00,29.18,29.18,29.14,29.18,700.0,29.18,29.18,29.14,29.18,700.0
2014-05-23 11:20:00,29.18,29.24,29.18,29.18,4700.0,29.18,29.24,29.18,29.18,4700.0
2014-05-23 11:25:00,29.21,29.24,29.13,29.19,1600.0,29.21,29.24,29.13,29.19,1600.0
2014-05-23 11:30:00,29.12,29.19,29.08,29.14,700.0,29.12,29.19,29.08,29.14,700.0
2014-05-23 11:35:00,29.1,29.16,29.08,29.14,3600.0,29.1,29.16,29.08,29.14,3600.0
2014-05-23 11:40:00,29.22,29.25,29.22,29.25,1000.0,29.22,29.25,29.22,29.25,1000.0
2014-05-23 11:45:00,29.25,29.26,29.19,29.19,3700.0,29.25,29.26,29.19,29.19,3700.0
2014-05-23 11:50:00,29.21,29.21,29.15,29.2,2100.0,29.21,29.21,29.15,29.2,2100.0
2014-05-23 11:55:00,29.2,29.2,29.15,29.15,2100.0,29.2,29.2,29.15,29.15,2100.0
2014-05-23 12:00:00,29.16,29.25,29.16,29.25,3100.0,29.16,29.25,29.16,29.25,3100.0
2014-05-23 12:05:00,29.26,29.27,29.24,29.24,3800.0,29.26,29.27,29.24,29.24,3800.0
2014-05-23 12:10:00,29.24,29.25,29.17,29.17,2000.0,29.24,29.25,29.17,29.17,2000.0
2014-05-23 12:15:00,29.17,29.17,29.16,29.16,200.0,29.17,29.17,29.16,29.16,200.0
2014-05-23 12:20:00,29.18,29.18,29.16,29.16,300.0,29.18,29.18,29.16,29.16,300.0
2014-05-23 12:25:00,29.15,29.18,29.12,29.15,5000.0,29.15,29.18,29.12,29.15,5000.0
2014-05-23 12:30:00,29.16,29.16,29.1,29.13,3400.0,29.16,29.16,29.1,29.13,3400.0
2014-05-23 12:35:00,29.11,29.21,29.11,29.21,1400.0,29.11,29.21,29.11,29.21,1400.0
2014-05-23 12:40:00,29.23,29.26,29.23,29.26,1600.0,29.23,29.26,29.23,29.26,1600.0
2014-05-23 12:45:00,29.26,29.28,29.24,29.25,14000.0,29.26,29.28,29.24,29.25,14000.0
2014-05-23 12:50:00,29.24,29.26,29.18,29.18,2300.0,29.24,29.26,29.18,29.18,2300.0
2014-05-23 12:55:00,29.18,29.18,29.17,29.17,900.0,29.18,29.18,29.17,29.17,900.0
2014-05-23 13:00:00,29.17,29.25,29.17,29.25,4500.0,29.17,29.25,29.17,29.25,4500.0
2014-05-23 13:05:00,29.23,29.23,29.19,29.2,1700.0,29.23,29.23,29.19,29.2,1700.0
2014-05-23 13:10:00,29.2,29.23,29.2,29.21,700.0,29.2,29.23,29.2,29.21,700.0
2014-05-23 13:15:00,29.21,29.21,29.18,29.18,1000.0,29.21,29.21,29.18,29.18,1000.0
2014-05-23 13:20:00,29.16,29.18,29.16,29.16,300.0,29.16,29.18,29.16,29.16,300.0
2014-05-23 13:25:00,29.16,29.18,29.16,29.16,1300.0,29.16,29.18,29.16,29.16,1300.0
2014-05-23 13:30:00,29.16,29.18,29.16,29.16,500.0,29.16,29.18,29.16,29.16,500.0
2014-05-23 13:35:00,29.16,29.19,29.16,29.18,6000.0,29.16,29.19,29.16,29.18,6000.0
2014-05-23 13:40:00,29.21,29.22,29.18,29.2,1900.0,29.21,29.22,29.18,29.2,1900.0
2014-05-23 13:45:00,29.2,29.23,29.16,29.17,1800.0,29.2,29.23,29.16,29.17,1800.0
2014-05-23 13:50:00,29.16,29.16,29.13,29.16,2700.0,29.16,29.16,29.13,29.16,2700.0
2014-05-23 13:55:00,29.18,29.18,29.17,29.18,1200.0,29.18,29.18,29.17,29.18,1200.0
2014-05-23 14:00:00,29.18,29.19,29.17,29.17,1900.0,29.18,29.19,29.17,29.17,1900.0
2014-05-23 14:05:00,29.18,29.2,29.17,29.17,2000.0,29.18,29.2,29.17,29.17,2000.0
2014-05-23 14:10:00,29.18,29.18,29.16,29.16,800.0,29.18,29.18,29.16,29.16,800.0
2014-05-23 14:15:00,29.17,29.18,29.16,29.16,800.0,29.17,29.18,29.16,29.16,800.0
2014-05-23 14:20:00,29.16,29.17,29.16,29.17,500.0,29.16,29.17,29.16,29.17,500.0
2014-05-23 14:25:00,29.16,29.24,29.16,29.24,4200.0,29.16,29.24,29.16,29.24,4200.0
2014-05-23 14:30:00,29.21,29.24,29.21,29.24,1600.0,29.21,29.24,29.21,29.24,1600.0
2014-05-23 14:35:00,29.22,29.24,29.21,29.21,1100.0,29.22,29.24,29.21,29.21,1100.0
2014-05-23 14:40:00,29.21,29.23,29.21,29.23,3700.0,29.21,29.23,29.21,29.23,3700.0
2014-05-23 14:45:00,29.23,29.26,29.22,29.25,2400.0,29.23,29.26,29.22,29.25,2400.0
2014-05-23 14:50:00,29.25,29.27,29.23,29.24,6400.0,29.25,29.27,29.23,29.24,6400.0
2014-05-23 14:55:00,29.26,29.31,29.24,29.3,2400.0,29.26,29.31,29.24,29.3,2400.0
2014-05-23 15:00:00,29.32,29.35,29.3,29.3,3100.0,29.32,29.35,29.3,29.3,3100.0
2014-05-23 15:05:00,29.28,29.28,29.25,29.26,1400.0,29.28,29.28,29.25,29.26,1400.0
2014-05-23 15:10:00,29.26,29.32,29.26,29.29,2800.0,29.26,29.32,29.26,29.29,2800.0
2014-05-23 15:15:00,29.29,29.31,29.28,29.28,1600.0,29.29,29.31,29.28,29.28,1600.0
2014-05-23 15:20:00,29.28,29.31,29.24,29.24,1900.0,29.28,29.31,29.24,29.24,1900.0
2014-05-23 15:25:00,29.25,29.27,29.23,29.25,6500.0,29.25,29.27,29.23,29.25,6500.0
2014-05-23 15:30:00,29.26,29.34,29.25,29.27,20700.0,29.26,29.34,29.25,29.27,20700.0
2014-05-23 15:35:00,29.26,29.27,29.22,29.22,6300.0,29.26,29.27,29.22,29.22,6300.0
2014-05-23 15:40:00,29.24,29.26,29.21,29.22,6500.0,29.24,29.26,29.21,29.22,6500.0
2014-05-23 15:45:00,29.23,29.29,29.16,29.16,13600.0,29.23,29.29,29.16,29.16,13600.0
2014-05-23 15:50:00,29.17,29.21,29.17,29.2,6800.0,29.17,29.21,29.17,29.2,6800.0
2014-05-23 15:55:00,29.2,29.23,29.17,29.22,23400.0,29.2,29.23,29.17,29.22,23400.0
2014-05-27 09:30:00,29.36,29.36,29.36,29.36,1000.0,29.36,29.36,29.36,29.36,1000.0
2014-05-27 09:35:00,29.31,29.32,29.31,29.31,700.0,29.31,29.32,29.31,29.31,700.0
2014-05-27 09:40:00,29.31,29.32,29.3,29.32,500.0,29.31,29.32,29.3,29.32,500.0
2014-05-27 09:45:00,29.38,29.38,29.3,29.34,6600.0,29.38,29.38,29.3,29.34,6600.0
2014-05-27 09:50:00,29.34,29.48,29.34,29.45,5500.0,29.34,29.48,29.34,29.45,5500.0
2014-05-27 09:55:00,29.45,29.47,29.45,29.47,1400.0,29.45,29.47,29.45,29.47,1400.0
2014-05-27 10:00:00,29.49,29.5,29.38,29.38,33900.0,29.49,29.5,29.38,29.38,33900.0
2014-05-27 10:05:00,29.41,29.46,29.37,29.46,4200.0,29.41,29.46,29.37,29.46,4200.0
2014-05-27 10:10:00,29.51,29.51,29.46,29.46,700.0,29.51,29.51,29.46,29.46,700.0
2014-05-27 10:15:00,29.46,29.48,29.45,29.46,900.0,29.46,29.48,29.45,29.46,900.0
2014-05-27 10:20:00,29.45,29.45,29.39,29.42,2600.0,29.45,29.45,29.39,29.42,2600.0
2014-05-27 10:25:00,29.39,29.48,29.37,29.48,4900.0,29.39,29.48,29.37,29.48,4900.0
2014-05-27 10:30:00,29.46,29.7,29.39,29.7,18000.0,29.46,29.7,29.39,29.7,18000.0
2014-05-27 10:35:00,29.71,29.72,29.68,29.72,1300.0,29.71,29.72,29.68,29.72,1300.0
2014-05-27 10:40:00,29.68,29.75,29.68,29.74,2400.0,29.68,29.75,29.68,29.74,2400.0
2014-05-27 10:45:00,29.76,29.81,29.69,29.69,5800.0,29.76,29.81,29.69,29.69,5800.0
2014-05-27 10:50:00,29.69,29.69,29.69,29.69,300.0,29.69,29.69,29.69,29.69,300.0
2014-05-27 10:55:00,29.69,29.71,29.58,29.58,4200.0,29.69,29.71,29.58,29.58,4200.0
2014-05-27 11:00:00,29.54,29.63,29.53,29.63,3600.0,29.54,29.63,29.53,29.63,3600.0
2014-05-27 11:05:00,29.62,29.64,29.62,29.63,800.0,29.62,29.64,29.62,29.63,800.0
2014-05-27 11:10:00,29.62,29.65,29.59,29.59,1400.0,29.62,29.65,29.59,29.59,1400.0
2014-05-27 11:15:00,29.58,29.58,29.55,29.55,200.0,29.58,29.58,29.55,29.55,200.0
2014-05-27 11:20:00,29.56,29.56,29.48,29.48,1900.0,29.56,29.56,29.48,29.48,1900.0
2014-05-27 11:25:00,29.52,29.52,29.43,29.43,1200.0,29.52,29.52,29.43,29.43,1200.0
2014-05-27 11:30:00,29.43,29.52,29.43,29.51,4300.0,29.43,29.52,29.43,29.51,4300.0
2014-05-27 11:35:00,29.51,29.51,29.49,29.5,2000.0,29.51,29.51,29.49,29.5,2000.0
2014-05-27 11:40:00,29.54,29.67,29.54,29.67,1600.0,29.54,29.67,29.54,29.67,1600.0
2014-05-27 11:45:00,29.64,29.67,29.6,29.67,300.0,29.64,29.67,29.6,29.67,300.0
2014-05-27 11:50:00,29.67,29.67,29.6,29.66,500.0,29.67,29.67,29.6,29.66,500.0
2014-05-27 11:55:00,29.61,29.61,29.53,29.55,2500.0,29.61,29.61,29.53,29.55,2500.0
2014-05-27 12:00:00,29.55,29.56,29.55,29.55,1600.0,29.55,29.56,29.55,29.55,1600.0
2014-05-27 12:05:00,29.56,29.57,29.55,29.56,3000.0,29.56,29.57,29.55,29.56,3000.0
2014-05-27 12:10:00,29.58,29.63,29.57,29.63,2700.0,29.58,29.63,29.57,29.63,2700.0
2014-05-27 12:15:00,29.63,29.7,29.63,29.67,4000.0,29.63,29.7,29.63,29.67,4000.0
2014-05-27 12:20:00,29.66,29.67,29.59,29.59,1200.0,29.66,29.67,29.59,29.59,1200.0
2014-05-27 12:25:00,29.55,29.6,29.55,29.58,300.0,29.55,29.6,29.55,29.58,300.0
2014-05-27 12:30:00,29.55,29.55,29.55,29.55,1800.0,29.55,29.55,29.55,29.55,1800.0
2014-05-27 12:35:00,29.55,29.65,29.55,29.65,5000.0,29.55,29.65,29.55,29.65,5000.0
2014-05-27 12:40:00,29.62,29.65,29.62,29.64,1300.0,29.62,29.65,29.62,29.64,1300.0
2014-05-27 12:45:00,29.65,29.75,29.65,29.75,1900.0,29.65,29.75,29.65,29.75,1900.0
2014-05-27 12:50:00,29.75,29.75,29.73,29.73,3400.0,29.75,29.75,29.73,29.73,3400.0
2014-05-27 12:55:00,29.7,29.71,29.67,29.67,1100.0,29.7,29.71,29.67,29.67,1100.0
2014-05-27 13:00:00,29.65,29.65,29.65,29.65,100.0,29.65,29.65,29.65,29.65,100.0
2014-05-27 13:05:00,29.65,29.68,29.63,29.68,1400.0,29.65,29.68,29.63,29.68,1400.0
2014-05-27 13:10:00,29.7,29.76,29.7,29.71,5800.0,29.7,29.76,29.7,29.71,5800.0
2014-05-27 13:15:00,29.68,29.7,29.68,29.7,200.0,29.68,29.7,29.68,29.7,200.0
2014-05-27 13:20:00,29.68,29.69,29.66,29.67,2200.0,29.68,29.69,29.66,29.67,2200.0
2014-05-27 13:25:00,29.67,29.75,29.65,29.75,10300.0,29.67,29.75,29.65,29.75,10300.0
2014-05-27 13:30:00,29.72,29.75,29.71,29.75,2600.0,29.72,29.75,29.71,29.75,2600.0
2014-05-27 13:35:00,29.73,29.73,29.7,29.7,1600.0,29.73,29.73,29.7,29.7,1600.0
2014-05-27 13:40:00,29.72,29.72,29.67,29.71,1700.0,29.72,29.72,29.67,29.71,1700.0
2014-05-27 13:45:00,29.73,29.75,29.73,29.75,1000.0,29.73,29.75,29.73,29.75,1000.0
2014-05-27 13:50:00,29.75,29.75,29.73,29.74,2400.0,29.75,29.75,29.73,29.74,2400.0
2014-05-27 13:55:00,29.74,29.74,29.74,29.74,200.0,29.74,29.74,29.74,29.74,200.0
2014-05-27 14:00:00,29.7,29.73,29.67,29.67,5200.0,29.7,29.73,29.67,29.67,5200.0
2014-05-27 14:05:00,29.67,29.67,29.66,29.66,600.0,29.67,29.67,29.66,29.66,600.0
2014-05-27 14:10:00,29.66,29.67,29.65,29.65,2100.0,29.66,29.67,29.65,29.65,2100.0
2014-05-27 14:15:00,29.65,29.73,29.65,29.71,6500.0,29.65,29.73,29.65,29.71,6500.0
2014-05-27 14:20:00,29.69,29.69,29.68,29.68,1100.0,29.69,29.69,29.68,29.68,1100.0
2014-05-27 14:25:00,29.68,29.69,29.65,29.65,2500.0,29.68,29.69,29.65,29.65,2500.0
2014-05-27 14:30:00,29.65,29.67,29.64,29.67,5600.0,29.65,29.67,29.64,29.67,5600.0
2014-05-27 14:35:00,29.68,29.72,29.68,29.72,3400.0,29.68,29.72,29.68,29.72,3400.0
2014-05-27 14:40:00,29.71,29.71,29.66,29.66,2300.0,29.71,29.71,29.66,29.66,2300.0
2014-05-27 14:45:00,29.66,29.72,29.66,29.7,3800.0,29.66,29.72,29.66,29.7,3800.0
2014-05-27 14:50:00,29.67,29.72,29.65,29.65,8700.0,29.67,29.72,29.65,29.65,8700.0
2014-05-27 14:55:00,29.65,29.66,29.65,29.66,700.0,29.65,29.66,29.65,29.66,700.0
2014-05-27 15:00:00,29.65,29.7,29.65,29.69,9200.0,29.65,29.7,29.65,29.69,9200.0
2014-05-27 15:05:00,29.69,29.69,29.65,29.65,1700.0,29.69,29.69,29.65,29.65,1700.0
2014-05-27 15:10:00,29.65,29.65,29.6,29.62,7800.0,29.65,29.65,29.6,29.62,7800.0
2014-05-27 15:15:00,29.61,29.67,29.61,29.65,1700.0,29.61,29.67,29.61,29.65,1700.0
2014-05-27 15:20:00,29.65,29.65,29.6,29.62,2700.0,29.65,29.65,29.6,29.62,2700.0
2014-05-27 15:25:00,29.62,29.63,29.6,29.62,4700.0,29.62,29.63,29.6,29.62,4700.0
2014-05-27 15:30:00,29.62,29.63,29.6,29.61,4200.0,29.62,29.63,29.6,29.61,4200.0
2014-05-27 15:35:00,29.6,29.66,29.51,29.64,16300.0,29.6,29.66,29.51,29.64,16300.0
2014-05-27 15:40:00,29.65,29.66,29.6,29.65,7100.0,29.65,29.66,29.6,29.65,7100.0
2014-05-27 15:45:00,29.66,29.69,29.64,29.69,9800.0,29.66,29.69,29.64,29.69,9800.0
2014-05-27 15:50:00,29.69,29.7,29.6,29.65,12300.0,29.69,29.7,29.6,29.65,12300.0
2014-05-27 15:55:00,29.65,29.75,29.65,29.72,30900.0,29.65,29.75,29.65,29.72,30900.0
2014-05-28 09:30:00,29.53,29.86,29.5,29.86,2200.0,29.53,29.86,29.5,29.86,2200.0
2014-05-28 09:35:00,29.5,29.53,29.48,29.53,1400.0,29.5,29.53,29.48,29.53,1400.0
2014-05-28 09:40:00,29.32,29.43,29.31,29.31,1100.0,29.32,29.43,29.31,29.31,1100.0
2014-05-28 09:45:00,29.42,29.42,29.13,29.16,1000.0,29.42,29.42,29.13,29.16,1000.0
2014-05-28 09:50:00,29.08,29.1,28.99,28.99,2200.0,29.08,29.1,28.99,28.99,2200.0
2014-05-28 09:55:00,29.02,29.02,28.85,28.85,1200.0,29.02,29.02,28.85,28.85,1200.0
2014-05-28 10:00:00,28.85,28.85,28.73,28.73,2000.0,28.85,28.85,28.73,28.73,2000.0
2014-05-28 10:05:00,28.79,28.8,28.71,28.75,3600.0,28.79,28.8,28.71,28.75,3600.0
2014-05-28 10:10:00,28.74,28.74,28.64,28.69,1100.0,28.74,28.74,28.64,28.69,1100.0
2014-05-28 10:15:00,28.65,28.69,28.64,28.64,900.0,28.65,28.69,28.64,28.64,900.0
2014-05-28 10:20:00,28.62,28.63,28.6,28.6,600.0,28.62,28.63,28.6,28.6,600.0
2014-05-28 10:25:00,28.6,28.64,28.58,28.58,2500.0,28.6,28.64,28.58,28.58,2500.0
2014-05-28 10:30:00,28.59,28.65,28.58,28.58,4500.0,28.59,28.65,28.58,28.58,4500.0
2014-05-28 10:35:00,28.58,28.73,28.56,28.73,10400.0,28.58,28.73,28.56,28.73,10400.0
2014-05-28 10:40:00,28.73,28.77,28.66,28.67,2400.0,28.73,28.77,28.66,28.67,2400.0
2014-05-28 10:45:00,28.73,28.73,28.66,28.67,400.0,28.73,28.73,28.66,28.67,400.0
2014-05-28 10:50:00,28.66,28.72,28.59,28.68,7300.0,28.66,28.72,28.59,28.68,7300.0
2014-05-28 10:55:00,28.68,28.86,28.66,28.86,45800.0,28.68,28.86,28.66,28.86,45800.0
2014-05-28 11:00:00,28.93,29.04,28.9,29.04,3100.0,28.93,29.04,28.9,29.04,3100.0
2014-05-28 11:05:00,29.02,29.02,28.83,28.83,4100.0,29.02,29.02,28.83,28.83,4100.0
2014-05-28 11:10:00,28.83,28.84,28.75,28.8,6900.0,28.83,28.84,28.75,28.8,6900.0
2014-05-28 11:15:00,28.8,28.88,28.74,28.86,13200.0,28.8,28.88,28.74,28.86,13200.0
2014-05-28 11:20:00,28.84,28.86,28.82,28.85,31200.0,28.84,28.86,28.82,28.85,31200.0
2014-05-28 11:25:00,28.82,28.86,28.82,28.86,29100.0,28.82,28.86,28.82,28.86,29100.0
2014-05-28 11:30:00,28.82,28.86,28.82,28.85,15500.0,28.82,28.86,28.82,28.85,15500.0
2014-05-28 11:35:00,28.85,28.9,28.84,28.85,12200.0,28.85,28.9,28.84,28.85,12200.0
2014-05-28 11:40:00,28.88,28.88,28.86,28.88,3400.0,28.88,28.88,28.86,28.88,3400.0
2014-05-28 11:45:00,28.9,28.9,28.9,28.9,1000.0,28.9,28.9,28.9,28.9,1000.0
2014-05-28 11:50:00,28.98,28.98,28.98,28.98,300.0,28.98,28.98,28.98,28.98,300.0
2014-05-28 11:55:00,28.95,28.98,28.95,28.96,800.0,28.95,28.98,28.95,28.96,800.0
2014-05-28 12:00:00,28.93,29.07,28.93,29.03,12200.0,28.93,29.07,28.93,29.03,12200.0
2014-05-28 12:05:00,29.05,29.05,29.05,29.05,200.0,29.05,29.05,29.05,29.05,200.0
2014-05-28 12:10:00,29.0,29.05,29.0,29.04,300.0,29.0,29.05,29.0,29.04,300.0
2014-05-28 12:15:00,29.01,29.01,29.01,29.01,1600.0,29.01,29.01,29.01,29.01,1600.0
2014-05-28 12:20:00,29.04,29.05,29.0,29.05,4600.0,29.04,29.05,29.0,29.05,4600.0
2014-05-28 12:25:00,29.05,29.1,29.05,29.06,1900.0,29.05,29.1,29.05,29.06,1900.0
2014-05-28 12:30:00,29.01,29.01,29.01,29.01,900.0,29.01,29.01,29.01,29.01,900.0
2014-05-28 12:35:00,29.05,29.07,29.04,29.07,3600.0,29.05,29.07,29.04,29.07,3600.0
2014-05-28 12:40:00,29.08,29.14,29.06,29.14,1300.0,29.08,29.14,29.06,29.14,1300.0
2014-05-28 12:45:00,29.14,29.19,29.12,29.19,2300.0,29.14,29.19,29.12,29.19,2300.0
2014-05-28 12:50:00,29.19,29.23,29.18,29.19,4300.0,29.19,29.23,29.18,29.19,4300.0
2014-05-28 12:55:00,29.2,29.2,29.2,29.2,200.0,29.2,29.2,29.2,29.2,200.0
2014-05-28 13:00:00,29.19,29.19,29.15,29.16,3500.0,29.19,29.19,29.15,29.16,3500.0
2014-05-28 13:05:00,29.16,29.16,29.1,29.1,5100.0,29.16,29.16,29.1,29.1,5100.0
2014-05-28 13:10:00,29.11,29.19,29.11,29.16,2200.0,29.11,29.19,29.11,29.16,2200.0
2014-05-28 13:15:00,29.14,29.17,29.14,29.15,1800.0,29.14,29.17,29.14,29.15,1800.0
2014-05-28 13:20:00,29.17,29.17,29.15,29.16,2000.0,29.17,29.17,29.15,29.16,2000.0
2014-05-28 13:25:00,29.15,29.15,29.14,29.14,2100.0,29.15,29.15,29.14,29.14,2100.0
2014-05-28 13:30:00,29.15,29.15,29.11,29.12,1700.0,29.15,29.15,29.11,29.12,1700.0
2014-05-28 13:35:00,29.12,29.15,29.12,29.14,2100.0,29.12,29.15,29.12,29.14,2100.0
2014-05-28 13:40:00,29.11,29.13,29.11,29.13,200.0,29.11,29.13,29.11,29.13,200.0
2014-05-28 13:45:00,29.13,29.13,29.1,29.12,1700.0,29.13,29.13,29.1,29.12,1700.0
2014-05-28 13:50:00,29.1,29.18,29.1,29.18,3600.0,29.1,29.18,29.1,29.18,3600.0
2014-05-28 13:55:00,29.14,29.14,29.14,29.14,200.0,29.14,29.14,29.14,29.14,200.0
2014-05-28 14:00:00,29.16,29.2,29.16,29.19,2600.0,29.16,29.2,29.16,29.19,2600.0
2014-05-28 14:05:00,29.18,29.18,29.11,29.14,2500.0,29.18,29.18,29.11,29.14,2500.0
2014-05-28 14:10:00,29.14,29.18,29.12,29.18,1900.0,29.14,29.18,29.12,29.18,1900.0
2014-05-28 14:15:00,29.17,29.17,29.13,29.15,1900.0,29.17,29.17,29.13,29.15,1900.0
2014-05-28 14:20:00,29.15,29.15,29.1,29.12,2300.0,29.15,29.15,29.1,29.12,2300.0
2014-05-28 14:25:00,29.11,29.12,29.1,29.12,900.0,29.11,29.12,29.1,29.12,900.0
2014-05-28 14:30:00,29.1,29.15,29.05,29.09,8400.0,29.1,29.15,29.05,29.09,8400.0
2014-05-28 14:35:00,29.07,29.1,29.07,29.07,2500.0,29.07,29.1,29.07,29.07,2500.0
2014-05-28 14:40:00,29.07,29.11,29.04,29.07,8400.0,29.07,29.11,29.04,29.07,8400.0
2014-05-28 14:45:00,29.07,29.07,29.0,29.02,1700.0,29.07,29.07,29.0,29.02,1700.0
2014-05-28 14:50:00,28.98,28.98,28.85,28.88,4100.0,28.98,28.98,28.85,28.88,4100.0
2014-05-28 14:55:00,28.91,28.91,28.9,28.9,2500.0,28.91,28.91,28.9,28.9,2500.0
2014-05-28 15:00:00,28.88,28.93,28.88,28.93,3600.0,28.88,28.93,28.88,28.93,3600.0
2014-05-28 15:05:00,28.92,28.92,28.9,28.92,2800.0,28.92,28.92,28.9,28.92,2800.0
2014-05-28 15:10:00,28.92,28.93,28.92,28.93,2700.0,28.92,28.93,28.92,28.93,2700.0
2014-05-28 15:15:00,28.93,28.97,28.92,28.93,12600.0,28.93,28.97,28.92,28.93,12600.0
2014-05-28 15:20:00,28.91,28.95,28.71,28.75,24200.0,28.91,28.95,28.71,28.75,24200.0
2014-05-28 15:25:00,28.75,28.77,28.7,28.72,28300.0,28.75,28.77,28.7,28.72,28300.0
2014-05-28 15:30:00,28.72,28.76,28.6,28.7,26400.0,28.72,28.76,28.6,28.7,26400.0
2014-05-28 15:35:00,28.69,28.74,28.62,28.7,30300.0,28.69,28.74,28.62,28.7,30300.0
2014-05-28 15:40:00,28.71,28.92,28.7,28.88,17200.0,28.71,28.92,28.7,28.88,17200.0
2014-05-28 15:45:00,28.87,28.98,28.86,28.9,25900.0,28.87,28.98,28.86,28.9,25900.0
2014-05-28 15:50:00,28.89,28.98,28.89,28.93,15900.0,28.89,28.98,28.89,28.93,15900.0
2014-05-28 15:55:00,28.93,28.95,28.86,28.89,28300.0,28.93,28.95,28.86,28.89,28300.0
2014-05-29 09:30:00,28.94,28.94,28.89,28.94,1200.0,28.94,28.94,28.89,28.94,1200.0
2014-05-29 09:35:00,28.95,29.08,28.95,29.02,600.0,28.95,29.08,28.95,29.02,600.0
2014-05-29 09:40:00,28.97,28.98,28.73,28.74,1000.0,28.97,28.98,28.73,28.74,1000.0
2014-05-29 09:45:00,28.73,28.74,28.7,28.7,1200.0,28.73,28.74,28.7,28.7,1200.0
2014-05-29 09:50:00,28.69,28.95,28.69,28.87,4700.0,28.69,28.95,28.69,28.87,4700.0
2014-05-29 09:55:00,28.78,28.86,28.75,28.82,4300.0,28.78,28.86,28.75,28.82,4300.0
2014-05-29 10:00:00,28.75,28.87,28.75,28.8,3400.0,28.75,28.87,28.75,28.8,3400.0
2014-05-29 10:05:00,28.76,28.81,28.62,28.73,9800.0,28.76,28.81,28.62,28.73,9800.0
2014-05-29 10:10:00,28.75,28.81,28.73,28.79,5200.0,28.75,28.81,28.73,28.79,5200.0
2014-05-29 10:15:00,28.76,28.86,28.73,28.76,6800.0,28.76,28.86,28.73,28.76,6800.0
2014-05-29 10:20:00,28.75,28.89,28.74,28.79,8200.0,28.75,28.89,28.74,28.79,8200.0
2014-05-29 10:25:00,28.75,28.78,28.72,28.75,2800.0,28.75,28.78,28.72,28.75,2800.0
2014-05-29 10:30:00,28.73,28.9,28.73,28.76,8200.0,28.73,28.9,28.73,28.76,8200.0
2014-05-29 10:35:00,28.76,28.76,28.75,28.75,1200.0,28.76,28.76,28.75,28.75,1200.0
2014-05-29 10:40:00,28.75,28.8,28.75,28.75,1300.0,28.75,28.8,28.75,28.75,1300.0
2014-05-29 10:45:00,28.75,28.91,28.75,28.86,8600.0,28.75,28.91,28.75,28.86,8600.0
2014-05-29 10:50:00,28.84,28.89,28.76,28.86,5200.0,28.84,28.89,28.76,28.86,5200.0
2014-05-29 10:55:00,28.9,28.91,28.76,28.87,9700.0,28.9,28.91,28.76,28.87,9700.0
2014-05-29 11:00:00,28.85,28.85,28.76,28.76,1800.0,28.85,28.85,28.76,28.76,1800.0
2014-05-29 11:05:00,28.75,28.76,28.48,28.48,8700.0,28.75,28.76,28.48,28.48,8700.0
2014-05-29 11:10:00,28.44,28.47,28.39,28.4,900.0,28.44,28.47,28.39,28.4,900.0
2014-05-29 11:15:00,28.38,28.38,28.29,28.3,3200.0,28.38,28.38,28.29,28.3,3200.0
2014-05-29 11:20:00,28.34,28.44,28.31,28.31,3400.0,28.34,28.44,28.31,28.31,3400.0
2014-05-29 11:25:00,28.37,28.53,28.31,28.51,11500.0,28.37,28.53,28.31,28.51,11500.0
2014-05-29 11:30:00,28.49,28.66,28.49,28.66,8300.0,28.49,28.66,28.49,28.66,8300.0
2014-05-29 11:35:00,28.67,28.71,28.63,28.71,1500.0,28.67,28.71,28.63,28.71,1500.0
2014-05-29 11:40:00,28.78,28.78,28.73,28.73,800.0,28.78,28.78,28.73,28.73,800.0
2014-05-29 11:45:00,28.76,28.79,28.73,28.79,4100.0,28.76,28.79,28.73,28.79,4100.0
2014-05-29 11:50:00,28.75,28.79,28.66,28.66,5200.0,28.75,28.79,28.66,28.66,5200.0
2014-05-29 11:55:00,28.7,28.7,28.63,28.64,2700.0,28.7,28.7,28.63,28.64,2700.0
2014-05-29 12:00:00,28.66,28.84,28.66,28.84,4200.0,28.66,28.84,28.66,28.84,4200.0
2014-05-29 12:05:00,28.86,28.86,28.83,28.85,900.0,28.86,28.86,28.83,28.85,900.0
2014-05-29 12:10:00,28.82,28.84,28.77,28.77,2000.0,28.82,28.84,28.77,28.77,2000.0
2014-05-29 12:15:00,28.77,28.85,28.77,28.79,1500.0,28.77,28.85,28.77,28.79,1500.0
2014-05-29 12:20:00,28.8,28.83,28.75,28.75,3400.0,28.8,28.83,28.75,28.75,3400.0
2014-05-29 12:25:00,28.75,28.81,28.75,28.81,3700.0,28.75,28.81,28.75,28.81,3700.0
2014-05-29 12:30:00,28.81,28.81,28.75,28.75,1700.0,28.81,28.81,28.75,28.75,1700.0
2014-05-29 12:35:00,28.76,28.81,28.75,28.81,3300.0,28.76,28.81,28.75,28.81,3300.0
2014-05-29 12:40:00,28.81,28.81,28.75,28.77,2200.0,28.81,28.81,28.75,28.77,2200.0
2014-05-29 12:45:00,28.8,28.83,28.76,28.77,2300.0,28.8,28.83,28.76,28.77,2300.0
2014-05-29 12:50:00,28.77,28.77,28.76,28.76,300.0,28.77,28.77,28.76,28.76,300.0
2014-05-29 12:55:00,28.75,28.75,28.75,28.75,1300.0,28.75,28.75,28.75,28.75,1300.0
2014-05-29 13:00:00,28.75,28.77,28.66,28.66,3800.0,28.75,28.77,28.66,28.66,3800.0
2014-05-29 13:05:00,28.66,28.66,28.62,28.62,1900.0,28.66,28.66,28.62,28.62,1900.0
2014-05-29 13:10:00,28.62,28.68,28.58,28.68,3400.0,28.62,28.68,28.58,28.68,3400.0
2014-05-29 13:15:00,28.66,28.7,28.63,28.63,2000.0,28.66,28.7,28.63,28.63,2000.0
2014-05-29 13:20:00,28.57,28.64,28.56,28.64,1500.0,28.57,28.64,28.56,28.64,1500.0
2014-05-29 13:25:00,28.64,28.66,28.61,28.63,2100.0,28.64,28.66,28.61,28.63,2100.0
2014-05-29 13:30:00,28.63,28.67,28.62,28.66,1700.0,28.63,28.67,28.62,28.66,1700.0
2014-05-29 13:35:00,28.66,28.66,28.6,28.61,1800.0,28.66,28.66,28.6,28.61,1800.0
2014-05-29 13:40:00,28.6,28.6,28.57,28.57,1100.0,28.6,28.6,28.57,28.57,1100.0
2014-05-29 13:45:00,28.59,28.6,28.53,28.58,5300.0,28.59,28.6,28.53,28.58,5300.0
2014-05-29 13:50:00,28.56,28.61,28.56,28.6,1600.0,28.56,28.61,28.56,28.6,1600.0
2014-05-29 13:55:00,28.62,28.71,28.62,28.71,4600.0,28.62,28.71,28.62,28.71,4600.0
2014-05-29 14:00:00,28.72,28.84,28.71,28.72,5900.0,28.72,28.84,28.71,28.72,5900.0
2014-05-29 14:05:00,28.74,28.83,28.73,28.8,2400.0,28.74,28.83,28.73,28.8,2400.0
2014-05-29 14:10:00,28.73,28.73,28.64,28.67,2300.0,28.73,28.73,28.64,28.67,2300.0
2014-05-29 14:15:00,28.68,28.69,28.63,28.63,1600.0,28.68,28.69,28.63,28.63,1600.0
2014-05-29 14:20:00,28.62,28.68,28.62,28.68,2600.0,28.62,28.68,28.62,28.68,2600.0
2014-05-29 14:25:00,28.68,28.68,28.6,28.6,2500.0,28.68,28.68,28.6,28.6,2500.0
2014-05-29 14:30:00,28.59,28.6,28.56,28.58,2900.0,28.59,28.6,28.56,28.58,2900.0
2014-05-29 14:35:00,28.59,28.64,28.59,28.64,1600.0,28.59,28.64,28.59,28.64,1600.0
2014-05-29 14:40:00,28.64,28.7,28.64,28.7,2200.0,28.64,28.7,28.64,28.7,2200.0
2014-05-29 14:45:00,28.66,28.75,28.66,28.74,2800.0,28.66,28.75,28.66,28.74,2800.0
2014-05-29 14:50:00,28.74,28.78,28.69,28.78,7000.0,28.74,28.78,28.69,28.78,7000.0
2014-05-29 14:55:00,28.76,28.76,28.71,28.72,4900.0,28.76,28.76,28.71,28.72,4900.0
2014-05-29 15:00:00,28.72,28.73,28.71,28.73,4100.0,28.72,28.73,28.71,28.73,4100.0
2014-05-29 15:05:00,28.72,28.72,28.69,28.7,6500.0,28.72,28.72,28.69,28.7,6500.0
2014-05-29 15:10:00,28.7,28.82,28.69,28.72,8600.0,28.7,28.82,28.69,28.72,8600.0
2014-05-29 15:15:00,28.71,28.77,28.7,28.74,5300.0,28.71,28.77,28.7,28.74,5300.0
2014-05-29 15:20:00,28.75,28.76,28.73,28.76,3500.0,28.75,28.76,28.73,28.76,3500.0
2014-05-29 15:25:00,28.77,28.77,28.73,28.75,5000.0,28.77,28.77,28.73,28.75,5000.0
2014-05-29 15:30:00,28.76,28.78,28.72,28.72,7800.0,28.76,28.78,28.72,28.72,7800.0
2014-05-29 15:35:00,28.69,28.7,28.69,28.69,3300.0,28.69,28.7,28.69,28.69,3300.0
2014-05-29 15:40:00,28.68,28.7,28.67,28.69,8400.0,28.68,28.7,28.67,28.69,8400.0
2014-05-29 15:45:00,28.69,28.69,28.64,28.69,7100.0,28.69,28.69,28.64,28.69,7100.0
2014-05-29 15:50:00,28.68,28.69,28.58,28.61,12600.0,28.68,28.69,28.58,28.61,12600.0
2014-05-29 15:55:00,28.6,28.62,28.5,28.54,16700.0,28.6,28.62,28.5,28.54,16700.0
2014-05-30 09:30:00,28.62,28.66,28.4,28.66,3600.0,28.62,28.66,28.4,28.66,3600.0
2014-05-30 09:35:00,28.44,28.44,28.44,28.44,200.0,28.44,28.44,28.44,28.44,200.0
2014-05-30 09:40:00,28.46,28.62,28.37,28.44,4800.0,28.46,28.62,28.37,28.44,4800.0
2014-05-30 09:45:00,28.43,28.43,28.35,28.35,1200.0,28.43,28.43,28.35,28.35,1200.0
2014-05-30 09:50:00,28.35,28.35,28.31,28.34,600.0,28.35,28.35,28.31,28.34,600.0
2014-05-30 09:55:00,28.32,28.33,28.23,28.23,1000.0,28.32,28.33,28.23,28.23,1000.0
2014-05-30 10:00:00,28.29,28.46,28.29,28.42,5300.0,28.29,28.46,28.29,28.42,5300.0
2014-05-30 10:05:00,28.45,28.57,28.35,28.38,10900.0,28.45,28.57,28.35,28.38,10900.0
2014-05-30 10:10:00,28.37,28.46,28.37,28.41,95800.0,28.37,28.46,28.37,28.41,95800.0
2014-05-30 10:15:00,28.47,28.47,28.43,28.44,1300.0,28.47,28.47,28.43,28.44,1300.0
2014-05-30 10:20:00,28.44,28.48,28.42,28.48,1500.0,28.44,28.48,28.42,28.48,1500.0
2014-05-30 10:25:00,28.48,28.49,28.48,28.49,500.0,28.48,28.49,28.48,28.49,500.0
2014-05-30 10:30:00,28.51,28.6,28.43,28.51,96300.0,28.51,28.6,28.43,28.51,96300.0
2014-05-30 10:35:00,28.57,28.58,28.52,28.54,3800.0,28.57,28.58,28.52,28.54,3800.0
2014-05-30 10:40:00,28.6,28.73,28.6,28.7,28200.0,28.6,28.73,28.6,28.7,28200.0
2014-05-30 10:45:00,28.65,28.65,28.59,28.61,2000.0,28.65,28.65,28.59,28.61,2000.0
2014-05-30 10:50:00,28.63,28.63,28.58,28.58,900.0,28.63,28.63,28.58,28.58,900.0
2014-05-30 10:55:00,28.58,28.63,28.58,28.63,300.0,28.58,28.63,28.58,28.63,300.0
2014-05-30 11:00:00,28.6,28.6,28.58,28.58,800.0,28.6,28.6,28.58,28.58,800.0
2014-05-30 11:05:00,28.59,28.59,28.55,28.55,2600.0,28.59,28.59,28.55,28.55,2600.0
2014-05-30 11:10:00,28.54,28.55,28.54,28.55,500.0,28.54,28.55,28.54,28.55,500.0
2014-05-30 11:15:00,28.55,28.55,28.48,28.5,2600.0,28.55,28.55,28.48,28.5,2600.0
2014-05-30 11:20:00,28.49,28.55,28.49,28.53,2200.0,28.49,28.55,28.49,28.53,2200.0
2014-05-30 11:25:00,28.56,28.56,28.49,28.5,2200.0,28.56,28.56,28.49,28.5,2200.0
2014-05-30 11:30:00,28.51,28.56,28.49,28.56,2300.0,28.51,28.56,28.49,28.56,2300.0
2014-05-30 11:35:00,28.52,28.56,28.52,28.56,1400.0,28.52,28.56,28.52,28.56,1400.0
2014-05-30 11:40:00,28.57,28.57,28.51,28.52,1100.0,28.57,28.57,28.51,28.52,1100.0
2014-05-30 11:45:00,28.54,28.55,28.53,28.53,1100.0,28.54,28.55,28.53,28.53,1100.0
2014-05-30 11:50:00,28.57,28.57,28.52,28.53,900.0,28.57,28.57,28.52,28.53,900.0
2014-05-30 11:55:00,28.53,28.56,28.53,28.56,1000.0,28.53,28.56,28.53,28.56,1000.0
2014-05-30 12:00:00,28.53,28.56,28.53,28.56,800.0,28.53,28.56,28.53,28.56,800.0
2014-05-30 12:05:00,28.53,28.56,28.53,28.56,700.0,28.53,28.56,28.53,28.56,700.0
2014-05-30 12:10:00,28.53,28.53,28.48,28.51,3900.0,28.53,28.53,28.48,28.51,3900.0
2014-05-30 12:15:00,28.51,28.51,28.48,28.51,800.0,28.51,28.51,28.48,28.51,800.0
2014-05-30 12:20:00,28.51,28.51,28.49,28.5,1200.0,28.51,28.51,28.49,28.5,1200.0
2014-05-30 12:25:00,28.51,28.51,28.51,28.51,500.0,28.51,28.51,28.51,28.51,500.0
2014-05-30 12:30:00,28.5,28.5,28.28,28.28,4900.0,28.5,28.5,28.28,28.28,4900.0
2014-05-30 12:35:00,28.26,28.26,28.12,28.12,5100.0,28.26,28.26,28.12,28.12,5100.0
2014-05-30 12:40:00,28.11,28.16,28.04,28.16,6500.0,28.11,28.16,28.04,28.16,6500.0
2014-05-30 12:45:00,28.14,28.17,28.12,28.17,2500.0,28.14,28.17,28.12,28.17,2500.0
2014-05-30 12:50:00,28.16,28.27,28.08,28.12,10800.0,28.16,28.27,28.08,28.12,10800.0
2014-05-30 12:55:00,28.12,28.12,28.07,28.09,2800.0,28.12,28.12,28.07,28.09,2800.0
2014-05-30 13:00:00,28.08,28.08,27.92,27.97,3400.0,28.08,28.08,27.92,27.97,3400.0
2014-05-30 13:05:00,28.01,28.02,27.97,28.0,1800.0,28.01,28.02,27.97,28.0,1800.0
2014-05-30 13:10:00,28.01,28.1,28.0,28.1,4600.0,28.01,28.1,28.0,28.1,4600.0
2014-05-30 13:15:00,28.18,28.27,28.14,28.26,3200.0,28.18,28.27,28.14,28.26,3200.0
2014-05-30 13:20:00,28.26,28.28,28.2,28.28,4200.0,28.26,28.28,28.2,28.28,4200.0
2014-05-30 13:25:00,28.28,28.3,28.26,28.27,700.0,28.28,28.3,28.26,28.27,700.0
2014-05-30 13:30:00,28.27,28.3,28.24,28.29,3000.0,28.27,28.3,28.24,28.29,3000.0
2014-05-30 13:35:00,28.27,28.34,28.27,28.34,2600.0,28.27,28.34,28.27,28.34,2600.0
2014-05-30 13:40:00,28.33,28.34,28.31,28.33,1000.0,28.33,28.34,28.31,28.33,1000.0
2014-05-30 13:45:00,28.31,28.32,28.31,28.31,500.0,28.31,28.32,28.31,28.31,500.0
2014-05-30 13:50:00,28.33,28.38,28.32,28.35,2400.0,28.33,28.38,28.32,28.35,2400.0
2014-05-30 13:55:00,28.35,28.38,28.32,28.38,2300.0,28.35,28.38,28.32,28.38,2300.0
2014-05-30 14:00:00,28.34,28.36,28.32,28.36,2200.0,28.34,28.36,28.32,28.36,2200.0
2014-05-30 14:05:00,28.32,28.4,28.32,28.37,9200.0,28.32,28.4,28.32,28.37,9200.0
2014-05-30 14:10:00,28.39,28.53,28.37,28.53,5500.0,28.39,28.53,28.37,28.53,5500.0
2014-05-30 14:15:00,28.55,28.64,28.51,28.61,1400.0,28.55,28.64,28.51,28.61,1400.0
2014-05-30 14:20:00,28.62,28.62,28.56,28.57,2500.0,28.62,28.62,28.56,28.57,2500.0
2014-05-30 14:25:00,28.57,28.57,28.46,28.46,4000.0,28.57,28.57,28.46,28.46,4000.0
2014-05-30 14:30:00,28.48,28.48,28.38,28.38,2500.0,28.48,28.48,28.38,28.38,2500.0
2014-05-30 14:35:00,28.38,28.42,28.36,28.36,1500.0,28.38,28.42,28.36,28.36,1500.0
2014-05-30 14:40:00,28.36,28.4,28.34,28.39,3300.0,28.36,28.4,28.34,28.39,3300.0
2014-05-30 14:45:00,28.39,28.45,28.39,28.45,1900.0,28.39,28.45,28.39,28.45,1900.0
2014-05-30 14:50:00,28.46,28.48,28.46,28.48,1500.0,28.46,28.48,28.46,28.48,1500.0
2014-05-30 14:55:00,28.46,28.47,28.43,28.47,1800.0,28.46,28.47,28.43,28.47,1800.0
2014-05-30 15:00:00,28.43,28.45,28.39,28.45,5500.0,28.43,28.45,28.39,28.45,5500.0
2014-05-30 15:05:00,28.45,28.46,28.42,28.42,1600.0,28.45,28.46,28.42,28.42,1600.0
2014-05-30 15:10:00,28.43,28.43,28.31,28.31,4600.0,28.43,28.43,28.31,28.31,4600.0
2014-05-30 15:15:00,28.3,28.3,28.2,28.21,5700.0,28.3,28.3,28.2,28.21,5700.0
2014-05-30 15:20:00,28.22,28.27,28.22,28.26,5500.0,28.22,28.27,28.22,28.26,5500.0
2014-05-30 15:25:00,28.26,28.28,28.21,28.28,7400.0,28.26,28.28,28.21,28.28,7400.0
2014-05-30 15:30:00,28.28,28.28,28.25,28.26,5000.0,28.28,28.28,28.25,28.26,5000.0
2014-05-30 15:35:00,28.27,28.49,28.26,28.49,6600.0,28.27,28.49,28.26,28.49,6600.0
2014-05-30 15:40:00,28.49,28.49,28.34,28.37,11300.0,28.49,28.49,28.34,28.37,11300.0
2014-05-30 15:45:00,28.36,28.36,28.22,28.34,21400.0,28.36,28.36,28.22,28.34,21400.0
2014-05-30 15:50:00,28.35,28.52,28.35,28.49,30200.0,28.35,28.52,28.35,28.49,30200.0
2014-05-30 15:55:00,28.48,28.49,28.35,28.39,70000.0,28.48,28.49,28.35,28.39,70000.0
2014-06-02 09:30:00,28.44,28.44,28.22,28.22,4900.0,28.44,28.44,28.22,28.22,4900.0
2014-06-02 09:35:00,28.1,28.32,28.02,28.17,3400.0,28.1,28.32,28.02,28.17,3400.0
2014-06-02 09:40:00,28.27,28.36,28.26,28.35,11400.0,28.27,28.36,28.26,28.35,11400.0
2014-06-02 09:45:00,28.35,28.4,28.21,28.21,4900.0,28.35,28.4,28.21,28.21,4900.0
2014-06-02 09:50:00,28.2,28.24,28.17,28.18,2400.0,28.2,28.24,28.17,28.18,2400.0
2014-06-02 09:55:00,28.22,28.35,28.19,28.35,2900.0,28.22,28.35,28.19,28.35,2900.0
2014-06-02 10:00:00,28.34,28.42,28.29,28.32,6300.0,28.34,28.42,28.29,28.32,6300.0
2014-06-02 10:05:00,28.25,28.31,28.21,28.21,1800.0,28.25,28.31,28.21,28.21,1800.0
2014-06-02 10:10:00,28.21,28.26,28.21,28.21,18400.0,28.21,28.26,28.21,28.21,18400.0
2014-06-02 10:15:00,28.22,28.25,28.21,28.21,23700.0,28.22,28.25,28.21,28.21,23700.0
2014-06-02 10:20:00,28.21,28.23,28.15,28.15,15900.0,28.21,28.23,28.15,28.15,15900.0
2014-06-02 10:25:00,28.15,28.23,28.1,28.2,10900.0,28.15,28.23,28.1,28.2,10900.0
2014-06-02 10:30:00,28.15,28.17,28.01,28.01,6400.0,28.15,28.17,28.01,28.01,6400.0
2014-06-02 10:35:00,28.02,28.02,27.8,27.85,11700.0,28.02,28.02,27.8,27.85,11700.0
2014-06-02 10:40:00,27.84,27.99,27.74,27.96,8600.0,27.84,27.99,27.74,27.96,8600.0
2014-06-02 10:45:00,27.99,27.99,27.83,27.87,4000.0,27.99,27.99,27.83,27.87,4000.0
2014-06-02 10:50:00,27.83,27.85,27.81,27.83,1400.0,27.83,27.85,27.81,27.83,1400.0
2014-06-02 10:55:00,27.81,27.96,27.81,27.96,11100.0,27.81,27.96,27.81,27.96,11100.0
2014-06-02 11:00:00,28.0,28.1,28.0,28.1,4100.0,28.0,28.1,28.0,28.1,4100.0
2014-06-02 11:05:00,28.15,28.21,28.09,28.21,8500.0,28.15,28.21,28.09,28.21,8500.0
2014-06-02 11:10:00,28.27,28.27,28.15,28.17,2000.0,28.27,28.27,28.15,28.17,2000.0
2014-06-02 11:15:00,28.15,28.27,28.13,28.24,6200.0,28.15,28.27,28.13,28.24,6200.0
2014-06-02 11:20:00,28.23,28.26,28.22,28.25,2500.0,28.23,28.26,28.22,28.25,2500.0
2014-06-02 11:25:00,28.27,28.29,28.19,28.27,5100.0,28.27,28.29,28.19,28.27,5100.0
2014-06-02 11:30:00,28.27,28.27,28.23,28.25,3100.0,28.27,28.27,28.23,28.25,3100.0
2014-06-02 11:35:00,28.25,28.28,28.21,28.22,3000.0,28.25,28.28,28.21,28.22,3000.0
2014-06-02 11:40:00,28.22,28.24,28.21,28.24,2500.0,28.22,28.24,28.21,28.24,2500.0
2014-06-02 11:45:00,28.23,28.28,28.23,28.23,3700.0,28.23,28.28,28.23,28.23,3700.0
2014-06-02 11:50:00,28.23,28.28,28.21,28.23,4000.0,28.23,28.28,28.21,28.23,4000.0
2014-06-02 11:55:00,28.21,28.22,28.14,28.19,9100.0,28.21,28.22,28.14,28.19,9100.0
2014-06-02 12:00:00,28.22,28.23,28.17,28.21,5800.0,28.22,28.23,28.17,28.21,5800.0
2014-06-02 12:05:00,28.22,28.22,28.22,28.22,500.0,28.22,28.22,28.22,28.22,500.0
2014-06-02 12:10:00,28.22,28.28,28.21,28.28,2600.0,28.22,28.28,28.21,28.28,2600.0
2014-06-02 12:15:00,28.28,28.28,28.23,28.23,3900.0,28.28,28.28,28.23,28.23,3900.0
2014-06-02 12:20:00,28.23,28.28,28.21,28.26,5800.0,28.23,28.28,28.21,28.26,5800.0
2014-06-02 12:25:00,28.26,28.29,28.26,28.29,3800.0,28.26,28.29,28.26,28.29,3800.0
2014-06-02 12:30:00,28.29,28.3,28.27,28.29,5500.0,28.29,28.3,28.27,28.29,5500.0
2014-06-02 12:35:00,28.26,28.28,28.21,28.21,2700.0,28.26,28.28,28.21,28.21,2700.0
2014-06-02 12:40:00,28.22,28.26,28.21,28.22,4900.0,28.22,28.26,28.21,28.22,4900.0
2014-06-02 12:45:00,28.23,28.23,28.21,28.21,1500.0,28.23,28.23,28.21,28.21,1500.0
2014-06-02 12:50:00,28.23,28.23,28.21,28.21,2600.0,28.23,28.23,28.21,28.21,2600.0
2014-06-02 12:55:00,28.22,28.22,28.14,28.14,4000.0,28.22,28.22,28.14,28.14,4000.0
2014-06-02 13:00:00,28.13,28.13,28.06,28.07,6900.0,28.13,28.13,28.06,28.07,6900.0
2014-06-02 13:05:00,28.08,28.09,28.01,28.01,2400.0,28.08,28.09,28.01,28.01,2400.0
2014-06-02 13:10:00,28.01,28.01,27.95,27.95,6100.0,28.01,28.01,27.95,27.95,6100.0
2014-06-02 13:15:00,27.95,27.95,27.91,27.92,3800.0,27.95,27.95,27.91,27.92,3800.0
2014-06-02 13:20:00,27.93,28.12,27.93,28.04,4400.0,27.93,28.12,27.93,28.04,4400.0
2014-06-02 13:25:00,28.0,28.0,27.98,27.98,1200.0,28.0,28.0,27.98,27.98,1200.0
2014-06-02 13:30:00,27.98,28.1,27.97,28.08,9100.0,27.98,28.1,27.97,28.08,9100.0
2014-06-02 13:35:00,28.09,28.14,28.05,28.11,4700.0,28.09,28.14,28.05,28.11,4700.0
2014-06-02 13:40:00,28.1,28.11,28.09,28.09,3100.0,28.1,28.11,28.09,28.09,3100.0
2014-06-02 13:45:00,28.08,28.08,27.99,28.0,5200.0,28.08,28.08,27.99,28.0,5200.0
2014-06-02 13:50:00,28.0,28.09,28.0,28.06,2900.0,28.0,28.09,28.0,28.06,2900.0
2014-06-02 13:55:00,28.05,28.07,28.05,28.05,600.0,28.05,28.07,28.05,28.05,600.0
2014-06-02 14:00:00,28.05,28.05,27.88,28.0,11800.0,28.05,28.05,27.88,28.0,11800.0
2014-06-02 14:05:00,27.98,27.99,27.86,27.87,7300.0,27.98,27.99,27.86,27.87,7300.0
2014-06-02 14:10:00,27.85,27.85,27.77,27.84,5200.0,27.85,27.85,27.77,27.84,5200.0
2014-06-02 14:15:00,27.84,27.87,27.8,27.84,7000.0,27.84,27.87,27.8,27.84,7000.0
2014-06-02 14:20:00,27.85,27.85,27.79,27.83,5800.0,27.85,27.85,27.79,27.83,5800.0
2014-06-02 14:25:00,27.86,27.91,27.81,27.91,3200.0,27.86,27.91,27.81,27.91,3200.0
2014-06-02 14:30:00,27.97,27.97,27.9,27.9,2400.0,27.97,27.97,27.9,27.9,2400.0
2014-06-02 14:35:00,27.9,27.9,27.89,27.9,14600.0,27.9,27.9,27.89,27.9,14600.0
2014-06-02 14:40:00,27.89,27.89,27.78,27.87,10100.0,27.89,27.89,27.78,27.87,10100.0
2014-06-02 14:45:00,27.88,27.88,27.85,27.86,1000.0,27.88,27.88,27.85,27.86,1000.0
2014-06-02 14:50:00,27.89,27.89,27.8,27.86,4500.0,27.89,27.89,27.8,27.86,4500.0
2014-06-02 14:55:00,27.86,27.86,27.81,27.84,4900.0,27.86,27.86,27.81,27.84,4900.0
2014-06-02 15:00:00,27.82,27.85,27.81,27.83,4600.0,27.82,27.85,27.81,27.83,4600.0
2014-06-02 15:05:00,27.83,27.85,27.82,27.84,3900.0,27.83,27.85,27.82,27.84,3900.0
2014-06-02 15:10:00,27.85,27.92,27.83,27.83,3000.0,27.85,27.92,27.83,27.83,3000.0
2014-06-02 15:15:00,27.86,27.9,27.82,27.9,6900.0,27.86,27.9,27.82,27.9,6900.0
2014-06-02 15:20:00,27.91,27.91,27.81,27.84,5200.0,27.91,27.91,27.81,27.84,5200.0
2014-06-02 15:25:00,27.84,27.95,27.81,27.9,23600.0,27.84,27.95,27.81,27.9,23600.0
2014-06-02 15:30:00,27.9,28.08,27.9,28.08,14900.0,27.9,28.08,27.9,28.08,14900.0
2014-06-02 15:35:00,28.1,28.14,28.05,28.05,11700.0,28.1,28.14,28.05,28.05,11700.0
2014-06-02 15:40:00,28.05,28.14,28.05,28.14,11900.0,28.05,28.14,28.05,28.14,11900.0
2014-06-02 15:45:00,28.17,28.18,27.99,28.05,17900.0,28.17,28.18,27.99,28.05,17900.0
2014-06-02 15:50:00,28.06,28.11,28.04,28.08,13400.0,28.06,28.11,28.04,28.08,13400.0
2014-06-02 15:55:00,28.05,28.05,27.97,28.04,16000.0,28.05,28.05,27.97,28.04,16000.0
2014-06-03 09:30:00,28.06,28.13,27.84,27.96,3700.0,28.06,28.13,27.84,27.96,3700.0
2014-06-03 09:35:00,27.96,27.96,27.96,27.96,0.0,27.96,27.96,27.96,27.96,0.0
2014-06-03 09:40:00,27.96,27.96,27.81,27.81,1100.0,27.96,27.96,27.81,27.81,1100.0
2014-06-03 09:45:00,27.77,27.85,27.75,27.84,4600.0,27.77,27.85,27.75,27.84,4600.0
2014-06-03 09:50:00,27.84,27.84,27.8,27.81,1800.0,27.84,27.84,27.8,27.81,1800.0
2014-06-03 09:55:00,27.81,27.83,27.71,27.75,4100.0,27.81,27.83,27.71,27.75,4100.0
2014-06-03 10:00:00,27.81,27.83,27.78,27.81,2900.0,27.81,27.83,27.78,27.81,2900.0
2014-06-03 10:05:00,27.84,27.85,27.8,27.81,2400.0,27.84,27.85,27.8,27.81,2400.0
2014-06-03 10:10:00,27.79,27.82,27.76,27.79,11800.0,27.79,27.82,27.76,27.79,11800.0
2014-06-03 10:15:00,27.79,27.79,27.74,27.75,1800.0,27.79,27.79,27.74,27.75,1800.0
2014-06-03 10:20:00,27.74,27.75,27.69,27.69,3000.0,27.74,27.75,27.69,27.69,3000.0
2014-06-03 10:25:00,27.7,27.7,27.65,27.65,2100.0,27.7,27.7,27.65,27.65,2100.0
2014-06-03 10:30:00,27.67,27.67,27.64,27.67,2000.0,27.67,27.67,27.64,27.67,2000.0
2014-06-03 10:35:00,27.66,27.79,27.66,27.79,4500.0,27.66,27.79,27.66,27.79,4500.0
2014-06-03 10:40:00,27.82,27.9,27.76,27.8,10100.0,27.82,27.9,27.76,27.8,10100.0
2014-06-03 10:45:00,27.81,27.84,27.8,27.83,1400.0,27.81,27.84,27.8,27.83,1400.0
2014-06-03 10:50:00,27.8,27.8,27.78,27.8,4700.0,27.8,27.8,27.78,27.8,4700.0
2014-06-03 10:55:00,27.8,27.87,27.79,27.87,1800.0,27.8,27.87,27.79,27.87,1800.0
2014-06-03 11:00:00,27.87,27.87,27.81,27.87,2800.0,27.87,27.87,27.81,27.87,2800.0
2014-06-03 11:05:00,27.85,27.85,27.8,27.83,1700.0,27.85,27.85,27.8,27.83,1700.0
2014-06-03 11:10:00,27.84,27.84,27.79,27.79,2400.0,27.84,27.84,27.79,27.79,2400.0
2014-06-03 11:15:00,27.81,27.81,27.77,27.77,3100.0,27.81,27.81,27.77,27.77,3100.0
2014-06-03 11:20:00,27.78,27.84,27.77,27.79,2300.0,27.78,27.84,27.77,27.79,2300.0
2014-06-03 11:25:00,27.79,27.8,27.76,27.76,1700.0,27.79,27.8,27.76,27.76,1700.0
2014-06-03 11:30:00,27.75,27.76,27.72,27.72,1100.0,27.75,27.76,27.72,27.72,1100.0
2014-06-03 11:35:00,27.72,27.74,27.65,27.65,2900.0,27.72,27.74,27.65,27.65,2900.0
2014-06-03 11:40:00,27.64,27.64,27.54,27.54,1900.0,27.64,27.64,27.54,27.54,1900.0
2014-06-03 11:45:00,27.54,27.59,27.54,27.54,2800.0,27.54,27.59,27.54,27.54,2800.0
2014-06-03 11:50:00,27.53,27.53,27.5,27.5,900.0,27.53,27.53,27.5,27.5,900.0
2014-06-03 11:55:00,27.49,27.49,27.41,27.41,1400.0,27.49,27.49,27.41,27.41,1400.0
2014-06-03 12:00:00,27.39,27.52,27.39,27.51,5100.0,27.39,27.52,27.39,27.51,5100.0
2014-06-03 12:05:00,27.48,27.49,27.43,27.46,2900.0,27.48,27.49,27.43,27.46,2900.0
2014-06-03 12:10:00,27.46,27.48,27.45,27.46,1800.0,27.46,27.48,27.45,27.46,1800.0
2014-06-03 12:15:00,27.47,27.53,27.47,27.53,2000.0,27.47,27.53,27.47,27.53,2000.0
2014-06-03 12:20:00,27.55,27.57,27.5,27.57,3700.0,27.55,27.57,27.5,27.57,3700.0
2014-06-03 12:25:00,27.63,27.63,27.41,27.41,2200.0,27.63,27.63,27.41,27.41,2200.0
2014-06-03 12:30:00,27.41,27.51,27.41,27.51,3800.0,27.41,27.51,27.41,27.51,3800.0
2014-06-03 12:35:00,27.51,27.53,27.5,27.53,500.0,27.51,27.53,27.5,27.53,500.0
2014-06-03 12:40:00,27.51,27.51,27.44,27.47,3600.0,27.51,27.51,27.44,27.47,3600.0
2014-06-03 12:45:00,27.48,27.55,27.48,27.55,2700.0,27.48,27.55,27.48,27.55,2700.0
2014-06-03 12:50:00,27.53,27.53,27.44,27.49,2400.0,27.53,27.53,27.44,27.49,2400.0
2014-06-03 12:55:00,27.5,27.5,27.46,27.48,1900.0,27.5,27.5,27.46,27.48,1900.0
2014-06-03 13:00:00,27.48,27.48,27.44,27.45,2100.0,27.48,27.48,27.44,27.45,2100.0
2014-06-03 13:05:00,27.44,27.5,27.41,27.48,4300.0,27.44,27.5,27.41,27.48,4300.0
2014-06-03 13:10:00,27.49,27.5,27.49,27.5,1700.0,27.49,27.5,27.49,27.5,1700.0
2014-06-03 13:15:00,27.52,27.52,27.38,27.41,3900.0,27.52,27.52,27.38,27.41,3900.0
2014-06-03 13:20:00,27.43,27.43,27.35,27.43,3800.0,27.43,27.43,27.35,27.43,3800.0
2014-06-03 13:25:00,27.4,27.42,27.36,27.42,2000.0,27.4,27.42,27.36,27.42,2000.0
2014-06-03 13:30:00,27.42,27.42,27.4,27.41,1500.0,27.42,27.42,27.4,27.41,1500.0
2014-06-03 13:35:00,27.44,27.44,27.41,27.41,2600.0,27.44,27.44,27.41,27.41,2600.0
2014-06-03 13:40:00,27.41,27.41,27.28,27.28,2700.0,27.41,27.41,27.28,27.28,2700.0
2014-06-03 13:45:00,27.29,27.35,27.25,27.3,6400.0,27.29,27.35,27.25,27.3,6400.0
2014-06-03 13:50:00,27.31,27.41,27.31,27.37,5300.0,27.31,27.41,27.31,27.37,5300.0
2014-06-03 13:55:00,27.41,27.42,27.36,27.42,1800.0,27.41,27.42,27.36,27.42,1800.0
2014-06-03 14:00:00,27.47,27.62,27.47,27.59,3900.0,27.47,27.62,27.47,27.59,3900.0
2014-06-03 14:05:00,27.58,27.62,27.57,27.59,4800.0,27.58,27.62,27.57,27.59,4800.0
2014-06-03 14:10:00,27.59,27.62,27.53,27.59,6300.0,27.59,27.62,27.53,27.59,6300.0
2014-06-03 14:15:00,27.58,27.58,27.54,27.54,2300.0,27.58,27.58,27.54,27.54,2300.0
2014-06-03 14:20:00,27.55,27.6,27.55,27.58,3000.0,27.55,27.6,27.55,27.58,3000.0
2014-06-03 14:25:00,27.56,27.58,27.56,27.57,2200.0,27.56,27.58,27.56,27.57,2200.0
2014-06-03 14:30:00,27.58,27.6,27.57,27.57,3600.0,27.58,27.6,27.57,27.57,3600.0
2014-06-03 14:35:00,27.57,27.57,27.55,27.57,3500.0,27.57,27.57,27.55,27.57,3500.0
2014-06-03 14:40:00,27.59,27.59,27.58,27.59,4200.0,27.59,27.59,27.58,27.59,4200.0
2014-06-03 14:45:00,27.59,27.72,27.59,27.69,8200.0,27.59,27.72,27.59,27.69,8200.0
2014-06-03 14:50:00,27.67,27.68,27.6,27.67,23500.0,27.67,27.68,27.6,27.67,23500.0
2014-06-03 14:55:00,27.67,27.68,27.65,27.65,2100.0,27.67,27.68,27.65,27.65,2100.0
2014-06-03 15:00:00,27.66,27.68,27.66,27.68,4000.0,27.66,27.68,27.66,27.68,4000.0
2014-06-03 15:05:00,27.69,27.73,27.69,27.72,3600.0,27.69,27.73,27.69,27.72,3600.0
2014-06-03 15:10:00,27.72,27.75,27.71,27.74,7800.0,27.72,27.75,27.71,27.74,7800.0
2014-06-03 15:15:00,27.75,27.77,27.74,27.77,2100.0,27.75,27.77,27.74,27.77,2100.0
2014-06-03 15:20:00,27.77,27.77,27.71,27.73,4100.0,27.77,27.77,27.71,27.73,4100.0
2014-06-03 15:25:00,27.71,27.73,27.71,27.71,3800.0,27.71,27.73,27.71,27.71,3800.0
2014-06-03 15:30:00,27.73,27.78,27.72,27.76,6900.0,27.73,27.78,27.72,27.76,6900.0
2014-06-03 15:35:00,27.75,27.76,27.73,27.75,3400.0,27.75,27.76,27.73,27.75,3400.0
2014-06-03 15:40:00,27.75,27.75,27.71,27.75,5000.0,27.75,27.75,27.71,27.75,5000.0
2014-06-03 15:45:00,27.75,27.75,27.73,27.73,6100.0,27.75,27.75,27.73,27.73,6100.0
2014-06-03 15:50:00,27.74,27.79,27.73,27.78,16500.0,27.74,27.79,27.73,27.78,16500.0
2014-06-03 15:55:00,27.78,27.78,27.73,27.75,13700.0,27.78,27.78,27.73,27.75,13700.0
2014-06-04 09:30:00,27.69,27.81,27.42,27.42,3100.0,27.69,27.81,27.42,27.42,3100.0
2014-06-04 09:35:00,27.42,27.54,27.42,27.45,1800.0,27.42,27.54,27.42,27.45,1800.0
2014-06-04 09:40:00,27.48,27.54,27.46,27.46,4900.0,27.48,27.54,27.46,27.46,4900.0
2014-06-04 09:45:00,27.45,27.72,27.45,27.67,1600.0,27.45,27.72,27.45,27.67,1600.0
2014-06-04 09:50:00,27.66,27.66,27.27,27.27,7400.0,27.66,27.66,27.27,27.27,7400.0
2014-06-04 09:55:00,27.33,27.43,27.33,27.43,1800.0,27.33,27.43,27.33,27.43,1800.0
2014-06-04 10:00:00,27.42,27.54,27.42,27.44,1600.0,27.42,27.54,27.42,27.44,1600.0
2014-06-04 10:05:00,27.45,27.45,27.43,27.43,600.0,27.45,27.45,27.43,27.43,600.0
2014-06-04 10:10:00,27.41,27.57,27.41,27.57,1200.0,27.41,27.57,27.41,27.57,1200.0
2014-06-04 10:15:00,27.65,27.65,27.6,27.6,200.0,27.65,27.65,27.6,27.6,200.0
2014-06-04 10:20:00,27.63,27.63,27.56,27.58,1900.0,27.63,27.63,27.56,27.58,1900.0
2014-06-04 10:25:00,27.56,27.56,27.48,27.48,2300.0,27.56,27.56,27.48,27.48,2300.0
2014-06-04 10:30:00,27.48,27.51,27.47,27.5,1100.0,27.48,27.51,27.47,27.5,1100.0
2014-06-04 10:35:00,27.49,27.54,27.48,27.53,4300.0,27.49,27.54,27.48,27.53,4300.0
2014-06-04 10:40:00,27.51,27.55,27.51,27.53,900.0,27.51,27.55,27.51,27.53,900.0
2014-06-04 10:45:00,27.56,27.69,27.56,27.65,1400.0,27.56,27.69,27.56,27.65,1400.0
2014-06-04 10:50:00,27.71,27.79,27.71,27.79,2400.0,27.71,27.79,27.71,27.79,2400.0
2014-06-04 10:55:00,27.76,27.92,27.76,27.92,3500.0,27.76,27.92,27.76,27.92,3500.0
2014-06-04 11:00:00,27.9,28.0,27.88,27.88,4200.0,27.9,28.0,27.88,27.88,4200.0
2014-06-04 11:05:00,27.87,27.91,27.87,27.91,1900.0,27.87,27.91,27.87,27.91,1900.0
2014-06-04 11:10:00,27.92,27.92,27.71,27.71,22000.0,27.92,27.92,27.71,27.71,22000.0
2014-06-04 11:15:00,27.71,27.71,27.5,27.52,2600.0,27.71,27.71,27.5,27.52,2600.0
2014-06-04 11:20:00,27.51,27.72,27.51,27.69,4400.0,27.51,27.72,27.51,27.69,4400.0
2014-06-04 11:25:00,27.66,27.67,27.57,27.67,3200.0,27.66,27.67,27.57,27.67,3200.0
2014-06-04 11:30:00,27.67,27.67,27.59,27.59,2100.0,27.67,27.67,27.59,27.59,2100.0
2014-06-04 11:35:00,27.59,27.59,27.49,27.53,4100.0,27.59,27.59,27.49,27.53,4100.0
2014-06-04 11:40:00,27.52,27.56,27.52,27.55,2200.0,27.52,27.56,27.52,27.55,2200.0
2014-06-04 11:45:00,27.56,27.58,27.49,27.49,2300.0,27.56,27.58,27.49,27.49,2300.0
2014-06-04 11:50:00,27.49,27.53,27.48,27.51,1800.0,27.49,27.53,27.48,27.51,1800.0
2014-06-04 11:55:00,27.52,27.55,27.47,27.51,3500.0,27.52,27.55,27.47,27.51,3500.0
2014-06-04 12:00:00,27.5,27.5,27.48,27.49,1700.0,27.5,27.5,27.48,27.49,1700.0
2014-06-04 12:05:00,27.52,27.52,27.4,27.42,3700.0,27.52,27.52,27.4,27.42,3700.0
2014-06-04 12:10:00,27.45,27.53,27.45,27.49,4900.0,27.45,27.53,27.45,27.49,4900.0
2014-06-04 12:15:00,27.52,27.55,27.52,27.55,1000.0,27.52,27.55,27.52,27.55,1000.0
2014-06-04 12:20:00,27.54,27.65,27.54,27.6,3200.0,27.54,27.65,27.54,27.6,3200.0
2014-06-04 12:25:00,27.63,27.63,27.54,27.57,1700.0,27.63,27.63,27.54,27.57,1700.0
2014-06-04 12:30:00,27.59,27.62,27.59,27.6,900.0,27.59,27.62,27.59,27.6,900.0
2014-06-04 12:35:00,27.6,27.64,27.59,27.59,3500.0,27.6,27.64,27.59,27.59,3500.0
2014-06-04 12:40:00,27.6,27.65,27.59,27.65,3600.0,27.6,27.65,27.59,27.65,3600.0
2014-06-04 12:45:00,27.68,27.68,27.6,27.65,4100.0,27.68,27.68,27.6,27.65,4100.0
2014-06-04 12:50:00,27.65,27.68,27.64,27.68,1100.0,27.65,27.68,27.64,27.68,1100.0
2014-06-04 12:55:00,27.68,27.75,27.68,27.74,5000.0,27.68,27.75,27.68,27.74,5000.0
2014-06-04 13:00:00,27.75,27.78,27.69,27.7,3200.0,27.75,27.78,27.69,27.7,3200.0
2014-06-04 13:05:00,27.71,27.74,27.68,27.74,5200.0,27.71,27.74,27.68,27.74,5200.0
2014-06-04 13:10:00,27.75,27.78,27.75,27.75,3400.0,27.75,27.78,27.75,27.75,3400.0
2014-06-04 13:15:00,27.75,27.77,27.69,27.76,4900.0,27.75,27.77,27.69,27.76,4900.0
2014-06-04 13:20:00,27.75,27.75,27.72,27.75,4100.0,27.75,27.75,27.72,27.75,4100.0
2014-06-04 13:25:00,27.75,27.78,27.74,27.76,5700.0,27.75,27.78,27.74,27.76,5700.0
2014-06-04 13:30:00,27.75,27.75,27.73,27.75,1700.0,27.75,27.75,27.73,27.75,1700.0
2014-06-04 13:35:00,27.75,27.75,27.66,27.67,3900.0,27.75,27.75,27.66,27.67,3900.0
2014-06-04 13:40:00,27.66,27.7,27.64,27.7,5800.0,27.66,27.7,27.64,27.7,5800.0
2014-06-04 13:45:00,27.69,27.7,27.69,27.69,2900.0,27.69,27.7,27.69,27.69,2900.0
2014-06-04 13:50:00,27.68,27.72,27.67,27.72,5000.0,27.68,27.72,27.67,27.72,5000.0
2014-06-04 13:55:00,27.73,27.76,27.73,27.74,2700.0,27.73,27.76,27.73,27.74,2700.0
2014-06-04 14:00:00,27.74,27.82,27.74,27.77,4000.0,27.74,27.82,27.74,27.77,4000.0
2014-06-04 14:05:00,27.77,27.82,27.75,27.8,7500.0,27.77,27.82,27.75,27.8,7500.0
2014-06-04 14:10:00,27.8,27.8,27.75,27.75,2500.0,27.8,27.8,27.75,27.75,2500.0
2014-06-04 14:15:00,27.75,27.77,27.74,27.76,3000.0,27.75,27.77,27.74,27.76,3000.0
2014-06-04 14:20:00,27.78,27.78,27.74,27.75,3900.0,27.78,27.78,27.74,27.75,3900.0
2014-06-04 14:25:00,27.75,27.75,27.73,27.74,4700.0,27.75,27.75,27.73,27.74,4700.0
2014-06-04 14:30:00,27.74,27.77,27.74,27.77,6100.0,27.74,27.77,27.74,27.77,6100.0
2014-06-04 14:35:00,27.76,27.79,27.76,27.77,1100.0,27.76,27.79,27.76,27.77,1100.0
2014-06-04 14:40:00,27.77,27.78,27.74,27.75,4000.0,27.77,27.78,27.74,27.75,4000.0
2014-06-04 14:45:00,27.75,27.75,27.72,27.72,4800.0,27.75,27.75,27.72,27.72,4800.0
2014-06-04 14:50:00,27.72,27.76,27.71,27.74,7900.0,27.72,27.76,27.71,27.74,7900.0
2014-06-04 14:55:00,27.74,27.75,27.73,27.75,3600.0,27.74,27.75,27.73,27.75,3600.0
2014-06-04 15:00:00,27.75,27.76,27.73,27.75,5600.0,27.75,27.76,27.73,27.75,5600.0
2014-06-04 15:05:00,27.74,27.76,27.74,27.75,45200.0,27.74,27.76,27.74,27.75,45200.0
2014-06-04 15:10:00,27.76,27.76,27.68,27.7,3500.0,27.76,27.76,27.68,27.7,3500.0
2014-06-04 15:15:00,27.68,27.68,27.59,27.6,2400.0,27.68,27.68,27.59,27.6,2400.0
2014-06-04 15:20:00,27.6,27.68,27.59,27.68,13800.0,27.6,27.68,27.59,27.68,13800.0
2014-06-04 15:25:00,27.68,27.76,27.67,27.73,9000.0,27.68,27.76,27.67,27.73,9000.0
2014-06-04 15:30:00,27.75,27.86,27.75,27.85,6900.0,27.75,27.86,27.75,27.85,6900.0
2014-06-04 15:35:00,27.86,28.01,27.85,27.92,15100.0,27.86,28.01,27.85,27.92,15100.0
2014-06-04 15:40:00,27.9,27.9,27.85,27.89,27800.0,27.9,27.9,27.85,27.89,27800.0
2014-06-04 15:45:00,27.9,28.05,27.89,28.05,24200.0,27.9,28.05,27.89,28.05,24200.0
2014-06-04 15:50:00,28.03,28.04,28.0,28.03,8900.0,28.03,28.04,28.0,28.03,8900.0
2014-06-04 15:55:00,28.03,28.05,28.0,28.0,21100.0,28.03,28.05,28.0,28.0,21100.0
2014-06-05 09:30:00,28.06,28.23,27.9,27.9,900.0,28.06,28.23,27.9,27.9,900.0
2014-06-05 09:35:00,28.0,28.0,27.93,28.0,3200.0,28.0,28.0,27.93,28.0,3200.0
2014-06-05 09:40:00,27.93,28.0,27.91,27.96,2500.0,27.93,28.0,27.91,27.96,2500.0
2014-06-05 09:45:00,28.0,28.03,27.93,28.0,2600.0,28.0,28.03,27.93,28.0,2600.0
2014-06-05 09:50:00,28.0,28.0,27.96,27.98,8400.0,28.0,28.0,27.96,27.98,8400.0
2014-06-05 09:55:00,27.98,27.99,27.92,27.92,900.0,27.98,27.99,27.92,27.92,900.0
2014-06-05 10:00:00,27.94,27.94,27.9,27.91,2300.0,27.94,27.94,27.9,27.91,2300.0
2014-06-05 10:05:00,27.91,28.0,27.9,27.93,7800.0,27.91,28.0,27.9,27.93,7800.0
2014-06-05 10:10:00,27.9,28.0,27.9,27.93,8600.0,27.9,28.0,27.9,27.93,8600.0
2014-06-05 10:15:00,27.93,27.94,27.9,27.93,2000.0,27.93,27.94,27.9,27.93,2000.0
2014-06-05 10:20:00,27.95,28.01,27.95,28.0,2800.0,27.95,28.01,27.95,28.0,2800.0
2014-06-05 10:25:00,28.01,28.07,28.01,28.07,1100.0,28.01,28.07,28.01,28.07,1100.0
2014-06-05 10:30:00,28.07,28.07,28.01,28.01,800.0,28.07,28.07,28.01,28.01,800.0
2014-06-05 10:35:00,28.0,28.05,27.99,28.03,4700.0,28.0,28.05,27.99,28.03,4700.0
2014-06-05 10:40:00,28.04,28.11,28.04,28.1,1400.0,28.04,28.11,28.04,28.1,1400.0
2014-06-05 10:45:00,28.1,28.1,28.01,28.01,1600.0,28.1,28.1,28.01,28.01,1600.0
2014-06-05 10:50:00,28.04,28.04,28.0,28.0,300.0,28.04,28.04,28.0,28.0,300.0
2014-06-05 10:55:00,27.99,28.02,27.93,28.02,4300.0,27.99,28.02,27.93,28.02,4300.0
2014-06-05 11:00:00,28.04,28.04,28.0,28.01,1400.0,28.04,28.04,28.0,28.01,1400.0
2014-06-05 11:05:00,28.0,28.04,27.99,28.04,1100.0,28.0,28.04,27.99,28.04,1100.0
2014-06-05 11:10:00,28.03,28.11,28.03,28.07,2000.0,28.03,28.11,28.03,28.07,2000.0
2014-06-05 11:15:00,28.07,28.11,28.07,28.11,1200.0,28.07,28.11,28.07,28.11,1200.0
2014-06-05 11:20:00,28.07,28.13,28.01,28.11,2700.0,28.07,28.13,28.01,28.11,2700.0
2014-06-05 11:25:00,28.12,28.13,28.09,28.12,1200.0,28.12,28.13,28.09,28.12,1200.0
2014-06-05 11:30:00,28.14,28.25,28.14,28.25,2800.0,28.14,28.25,28.14,28.25,2800.0
2014-06-05 11:35:00,28.25,28.26,28.13,28.16,5700.0,28.25,28.26,28.13,28.16,5700.0
2014-06-05 11:40:00,28.19,28.24,28.14,28.24,1800.0,28.19,28.24,28.14,28.24,1800.0
2014-06-05 11:45:00,28.22,28.25,28.16,28.24,2900.0,28.22,28.25,28.16,28.24,2900.0
2014-06-05 11:50:00,28.25,28.25,28.2,28.21,1200.0,28.25,28.25,28.2,28.21,1200.0
2014-06-05 11:55:00,28.19,28.24,28.18,28.24,2300.0,28.19,28.24,28.18,28.24,2300.0
2014-06-05 12:00:00,28.25,28.3,28.25,28.3,300.0,28.25,28.3,28.25,28.3,300.0
2014-06-05 12:05:00,28.31,28.36,28.31,28.35,2100.0,28.31,28.36,28.31,28.35,2100.0
2014-06-05 12:10:00,28.34,28.34,28.22,28.22,6700.0,28.34,28.34,28.22,28.22,6700.0
2014-06-05 12:15:00,28.23,28.3,28.21,28.25,4300.0,28.23,28.3,28.21,28.25,4300.0
2014-06-05 12:20:00,28.22,28.32,28.16,28.32,2400.0,28.22,28.32,28.16,28.32,2400.0
2014-06-05 12:25:00,28.33,28.35,28.33,28.35,600.0,28.33,28.35,28.33,28.35,600.0
2014-06-05 12:30:00,28.35,28.4,28.33,28.37,3900.0,28.35,28.4,28.33,28.37,3900.0
2014-06-05 12:35:00,28.36,28.36,28.33,28.33,900.0,28.36,28.36,28.33,28.33,900.0
2014-06-05 12:40:00,28.34,28.35,28.33,28.35,1500.0,28.34,28.35,28.33,28.35,1500.0
2014-06-05 12:45:00,28.35,28.35,28.35,28.35,0.0,28.35,28.35,28.35,28.35,0.0
2014-06-05 12:50:00,28.35,28.37,28.34,28.36,900.0,28.35,28.37,28.34,28.36,900.0
2014-06-05 12:55:00,28.36,28.36,28.32,28.33,1200.0,28.36,28.36,28.32,28.33,1200.0
2014-06-05 13:00:00,28.3,28.33,28.27,28.33,800.0,28.3,28.33,28.27,28.33,800.0
2014-06-05 13:05:00,28.33,28.33,28.25,28.28,1300.0,28.33,28.33,28.25,28.28,1300.0
2014-06-05 13:10:00,28.28,28.3,28.28,28.3,300.0,28.28,28.3,28.28,28.3,300.0
2014-06-05 13:15:00,28.3,28.3,28.3,28.3,700.0,28.3,28.3,28.3,28.3,700.0
2014-06-05 13:20:00,28.3,28.36,28.29,28.34,4000.0,28.3,28.36,28.29,28.34,4000.0
2014-06-05 13:25:00,28.34,28.34,28.32,28.32,1000.0,28.34,28.34,28.32,28.32,1000.0
2014-06-05 13:30:00,28.3,28.46,28.3,28.46,53500.0,28.3,28.46,28.3,28.46,53500.0
2014-06-05 13:35:00,28.47,28.65,28.47,28.56,27700.0,28.47,28.65,28.47,28.56,27700.0
2014-06-05 13:40:00,28.54,28.54,28.51,28.51,500.0,28.54,28.54,28.51,28.51,500.0
2014-06-05 13:45:00,28.51,28.51,28.51,28.51,300.0,28.51,28.51,28.51,28.51,300.0
2014-06-05 13:50:00,28.51,28.51,28.45,28.49,30200.0,28.51,28.51,28.45,28.49,30200.0
2014-06-05 13:55:00,28.46,28.49,28.46,28.48,2700.0,28.46,28.49,28.46,28.48,2700.0
2014-06-05 14:00:00,28.51,28.52,28.45,28.46,7200.0,28.51,28.52,28.45,28.46,7200.0
2014-06-05 14:05:00,28.47,28.47,28.47,28.47,300.0,28.47,28.47,28.47,28.47,300.0
2014-06-05 14:10:00,28.49,28.5,28.49,28.49,800.0,28.49,28.5,28.49,28.49,800.0
2014-06-05 14:15:00,28.5,28.5,28.47,28.47,800.0,28.5,28.5,28.47,28.47,800.0
2014-06-05 14:20:00,28.49,28.5,28.49,28.49,3800.0,28.49,28.5,28.49,28.49,3800.0
2014-06-05 14:25:00,28.49,28.5,28.48,28.5,3200.0,28.49,28.5,28.48,28.5,3200.0
2014-06-05 14:30:00,28.5,28.55,28.5,28.55,40000.0,28.5,28.55,28.5,28.55,40000.0
2014-06-05 14:35:00,28.55,28.55,28.51,28.52,3800.0,28.55,28.55,28.51,28.52,3800.0
2014-06-05 14:40:00,28.52,28.55,28.52,28.55,1200.0,28.52,28.55,28.52,28.55,1200.0
2014-06-05 14:45:00,28.54,28.54,28.54,28.54,300.0,28.54,28.54,28.54,28.54,300.0
2014-06-05 14:50:00,28.55,28.55,28.51,28.53,3500.0,28.55,28.55,28.51,28.53,3500.0
2014-06-05 14:55:00,28.52,28.53,28.52,28.52,1700.0,28.52,28.53,28.52,28.52,1700.0
2014-06-05 15:00:00,28.53,28.56,28.53,28.55,4400.0,28.53,28.56,28.53,28.55,4400.0
2014-06-05 15:05:00,28.54,28.54,28.54,28.54,1500.0,28.54,28.54,28.54,28.54,1500.0
2014-06-05 15:10:00,28.54,28.56,28.54,28.55,2600.0,28.54,28.56,28.54,28.55,2600.0
2014-06-05 15:15:00,28.53,28.53,28.51,28.52,2000.0,28.53,28.53,28.51,28.52,2000.0
2014-06-05 15:20:00,28.53,28.53,28.47,28.48,7300.0,28.53,28.53,28.47,28.48,7300.0
2014-06-05 15:25:00,28.48,28.48,28.48,28.48,0.0,28.48,28.48,28.48,28.48,0.0
2014-06-05 15:30:00,28.47,28.48,28.47,28.47,700.0,28.47,28.48,28.47,28.47,700.0
2014-06-05 15:35:00,28.47,28.49,28.47,28.49,3400.0,28.47,28.49,28.47,28.49,3400.0
2014-06-05 15:40:00,28.49,28.5,28.47,28.47,4900.0,28.49,28.5,28.47,28.47,4900.0
2014-06-05 15:45:00,28.47,28.49,28.43,28.45,6700.0,28.47,28.49,28.43,28.45,6700.0
2014-06-05 15:50:00,28.42,28.43,28.37,28.37,4000.0,28.42,28.43,28.37,28.37,4000.0
2014-06-05 15:55:00,28.38,28.45,28.38,28.43,8400.0,28.38,28.45,28.38,28.43,8400.0
2014-06-06 09:30:00,28.43,28.45,28.35,28.43,23200.0,28.43,28.45,28.35,28.43,23200.0
2014-06-06 09:35:00,28.43,28.73,28.43,28.7,1900.0,28.43,28.73,28.43,28.7,1900.0
2014-06-06 09:40:00,28.74,28.84,28.68,28.84,1000.0,28.74,28.84,28.68,28.84,1000.0
2014-06-06 09:45:00,28.79,28.82,28.63,28.69,3600.0,28.79,28.82,28.63,28.69,3600.0
2014-06-06 09:50:00,28.64,28.64,28.49,28.64,3800.0,28.64,28.64,28.49,28.64,3800.0
2014-06-06 09:55:00,28.58,28.58,28.52,28.52,900.0,28.58,28.58,28.52,28.52,900.0
2014-06-06 10:00:00,28.6,28.7,28.6,28.7,2000.0,28.6,28.7,28.6,28.7,2000.0
2014-06-06 10:05:00,28.6,28.7,28.58,28.7,900.0,28.6,28.7,28.58,28.7,900.0
2014-06-06 10:10:00,28.66,28.69,28.64,28.68,1000.0,28.66,28.69,28.64,28.68,1000.0
2014-06-06 10:15:00,28.7,28.77,28.68,28.71,2900.0,28.7,28.77,28.68,28.71,2900.0
2014-06-06 10:20:00,28.7,28.71,28.62,28.66,3600.0,28.7,28.71,28.62,28.66,3600.0
2014-06-06 10:25:00,28.65,28.73,28.62,28.68,1800.0,28.65,28.73,28.62,28.68,1800.0
2014-06-06 10:30:00,28.69,28.72,28.64,28.64,1400.0,28.69,28.72,28.64,28.64,1400.0
2014-06-06 10:35:00,28.64,28.64,28.64,28.64,800.0,28.64,28.64,28.64,28.64,800.0
2014-06-06 10:40:00,28.63,28.68,28.61,28.63,2400.0,28.63,28.68,28.61,28.63,2400.0
2014-06-06 10:45:00,28.65,28.72,28.61,28.62,7400.0,28.65,28.72,28.61,28.62,7400.0
2014-06-06 10:50:00,28.63,28.66,28.5,28.5,6600.0,28.63,28.66,28.5,28.5,6600.0
2014-06-06 10:55:00,28.53,28.59,28.52,28.57,1800.0,28.53,28.59,28.52,28.57,1800.0
2014-06-06 11:00:00,28.55,28.58,28.54,28.56,18800.0,28.55,28.58,28.54,28.56,18800.0
2014-06-06 11:05:00,28.56,28.57,28.53,28.57,3200.0,28.56,28.57,28.53,28.57,3200.0
2014-06-06 11:10:00,28.56,28.56,28.51,28.51,3000.0,28.56,28.56,28.51,28.51,3000.0
2014-06-06 11:15:00,28.52,28.54,28.52,28.54,1300.0,28.52,28.54,28.52,28.54,1300.0
2014-06-06 11:20:00,28.54,28.56,28.52,28.55,24700.0,28.54,28.56,28.52,28.55,24700.0
2014-06-06 11:25:00,28.53,28.55,28.53,28.55,2000.0,28.53,28.55,28.53,28.55,2000.0
2014-06-06 11:30:00,28.54,28.54,28.51,28.53,3600.0,28.54,28.54,28.51,28.53,3600.0
2014-06-06 11:35:00,28.53,28.58,28.53,28.57,3100.0,28.53,28.58,28.53,28.57,3100.0
2014-06-06 11:40:00,28.57,28.58,28.53,28.54,2100.0,28.57,28.58,28.53,28.54,2100.0
2014-06-06 11:45:00,28.55,28.56,28.55,28.55,1100.0,28.55,28.56,28.55,28.55,1100.0
2014-06-06 11:50:00,28.56,28.56,28.54,28.55,1500.0,28.56,28.56,28.54,28.55,1500.0
2014-06-06 11:55:00,28.54,28.54,28.47,28.47,4200.0,28.54,28.54,28.47,28.47,4200.0
2014-06-06 12:00:00,28.46,28.5,28.45,28.5,3200.0,28.46,28.5,28.45,28.5,3200.0
2014-06-06 12:05:00,28.5,28.5,28.49,28.49,1100.0,28.5,28.5,28.49,28.49,1100.0
2014-06-06 12:10:00,28.51,28.51,28.48,28.49,900.0,28.51,28.51,28.48,28.49,900.0
2014-06-06 12:15:00,28.49,28.5,28.48,28.48,1000.0,28.49,28.5,28.48,28.48,1000.0
2014-06-06 12:20:00,28.49,28.51,28.49,28.49,3300.0,28.49,28.51,28.49,28.49,3300.0
2014-06-06 12:25:00,28.47,28.47,28.39,28.44,3100.0,28.47,28.47,28.39,28.44,3100.0
2014-06-06 12:30:00,28.44,28.46,28.43,28.46,1000.0,28.44,28.46,28.43,28.46,1000.0
2014-06-06 12:35:00,28.51,28.51,28.46,28.48,8500.0,28.51,28.51,28.46,28.48,8500.0
2014-06-06 12:40:00,28.48,28.6,28.48,28.58,7100.0,28.48,28.6,28.48,28.58,7100.0
2014-06-06 12:45:00,28.54,28.58,28.54,28.58,600.0,28.54,28.58,28.54,28.58,600.0
2014-06-06 12:50:00,28.58,28.64,28.57,28.64,1300.0,28.58,28.64,28.57,28.64,1300.0
2014-06-06 12:55:00,28.64,28.67,28.64,28.67,1300.0,28.64,28.67,28.64,28.67,1300.0
2014-06-06 13:00:00,28.66,28.67,28.66,28.67,1000.0,28.66,28.67,28.66,28.67,1000.0
2014-06-06 13:05:00,28.69,28.69,28.67,28.69,1300.0,28.69,28.69,28.67,28.69,1300.0
2014-06-06 13:10:00,28.69,28.7,28.65,28.65,6200.0,28.69,28.7,28.65,28.65,6200.0
2014-06-06 13:15:00,28.65,28.65,28.62,28.62,11000.0,28.65,28.65,28.62,28.62,11000.0
2014-06-06 13:20:00,28.62,28.64,28.6,28.63,4900.0,28.62,28.64,28.6,28.63,4900.0
2014-06-06 13:25:00,28.62,28.63,28.56,28.56,1100.0,28.62,28.63,28.56,28.56,1100.0
2014-06-06 13:30:00,28.56,28.59,28.56,28.59,3200.0,28.56,28.59,28.56,28.59,3200.0
2014-06-06 13:35:00,28.6,28.6,28.57,28.57,300.0,28.6,28.6,28.57,28.57,300.0
2014-06-06 13:40:00,28.59,28.6,28.57,28.6,1700.0,28.59,28.6,28.57,28.6,1700.0
2014-06-06 13:45:00,28.6,28.63,28.6,28.63,4400.0,28.6,28.63,28.6,28.63,4400.0
2014-06-06 13:50:00,28.62,28.62,28.61,28.61,800.0,28.62,28.62,28.61,28.61,800.0
2014-06-06 13:55:00,28.62,28.66,28.61,28.63,2100.0,28.62,28.66,28.61,28.63,2100.0
2014-06-06 14:00:00,28.63,28.63,28.61,28.61,3700.0,28.63,28.63,28.61,28.61,3700.0
2014-06-06 14:05:00,28.61,28.61,28.6,28.6,1100.0,28.61,28.61,28.6,28.6,1100.0
2014-06-06 14:10:00,28.61,28.63,28.6,28.63,5100.0,28.61,28.63,28.6,28.63,5100.0
2014-06-06 14:15:00,28.63,28.63,28.62,28.63,6600.0,28.63,28.63,28.62,28.63,6600.0
2014-06-06 14:20:00,28.63,28.64,28.63,28.64,9800.0,28.63,28.64,28.63,28.64,9800.0
2014-06-06 14:25:00,28.64,28.64,28.61,28.61,4100.0,28.64,28.64,28.61,28.61,4100.0
2014-06-06 14:30:00,28.61,28.64,28.6,28.62,6100.0,28.61,28.64,28.6,28.62,6100.0
2014-06-06 14:35:00,28.63,28.64,28.62,28.63,5300.0,28.63,28.64,28.62,28.63,5300.0
2014-06-06 14:40:00,28.63,28.63,28.63,28.63,300.0,28.63,28.63,28.63,28.63,300.0
2014-06-06 14:45:00,28.63,28.63,28.62,28.63,2200.0,28.63,28.63,28.62,28.63,2200.0
2014-06-06 14:50:00,28.63,28.63,28.62,28.62,5000.0,28.63,28.63,28.62,28.62,5000.0
2014-06-06 14:55:00,28.62,28.63,28.61,28.61,9000.0,28.62,28.63,28.61,28.61,9000.0
2014-06-06 15:00:00,28.6,28.61,28.57,28.6,9600.0,28.6,28.61,28.57,28.6,9600.0
2014-06-06 15:05:00,28.61,28.62,28.6,28.61,6500.0,28.61,28.62,28.6,28.61,6500.0
2014-06-06 15:10:00,28.62,28.62,28.52,28.54,9800.0,28.62,28.62,28.52,28.54,9800.0
2014-06-06 15:15:00,28.54,28.59,28.54,28.59,2700.0,28.54,28.59,28.54,28.59,2700.0
2014-06-06 15:20:00,28.59,28.6,28.57,28.58,7000.0,28.59,28.6,28.57,28.58,7000.0
2014-06-06 15:25:00,28.59,28.6,28.55,28.59,12400.0,28.59,28.6,28.55,28.59,12400.0
2014-06-06 15:30:00,28.59,28.6,28.56,28.58,8400.0,28.59,28.6,28.56,28.58,8400.0
2014-06-06 15:35:00,28.59,28.6,28.58,28.58,12300.0,28.59,28.6,28.58,28.58,12300.0
2014-06-06 15:40:00,28.59,28.59,28.54,28.55,8800.0,28.59,28.59,28.54,28.55,8800.0
2014-06-06 15:45:00,28.54,28.56,28.52,28.52,18800.0,28.54,28.56,28.52,28.52,18800.0
2014-06-06 15:50:00,28.51,28.59,28.51,28.59,10600.0,28.51,28.59,28.51,28.59,10600.0
2014-06-06 15:55:00,28.59,28.61,28.58,28.59,23800.0,28.59,28.61,28.58,28.59,23800.0
2014-06-09 09:30:00,28.68,28.75,28.52,28.59,6300.0,28.68,28.75,28.52,28.59,6300.0
2014-06-09 09:35:00,28.61,28.65,28.51,28.65,47700.0,28.61,28.65,28.51,28.65,47700.0
2014-06-09 09:40:00,28.69,28.7,28.63,28.64,20700.0,28.69,28.7,28.63,28.64,20700.0
2014-06-09 09:45:00,28.64,28.68,28.61,28.67,4200.0,28.64,28.68,28.61,28.67,4200.0
2014-06-09 09:50:00,28.67,28.7,28.66,28.7,67800.0,28.67,28.7,28.66,28.7,67800.0
2014-06-09 09:55:00,28.7,28.7,28.69,28.7,22600.0,28.7,28.7,28.69,28.7,22600.0
2014-06-09 10:00:00,28.7,28.7,28.56,28.57,58700.0,28.7,28.7,28.56,28.57,58700.0
2014-06-09 10:05:00,28.56,28.61,28.54,28.58,3500.0,28.56,28.61,28.54,28.58,3500.0
2014-06-09 10:10:00,28.64,28.64,28.53,28.54,3700.0,28.64,28.64,28.53,28.54,3700.0
2014-06-09 10:15:00,28.53,28.56,28.51,28.51,5700.0,28.53,28.56,28.51,28.51,5700.0
2014-06-09 10:20:00,28.51,28.51,28.44,28.46,5600.0,28.51,28.51,28.44,28.46,5600.0
2014-06-09 10:25:00,28.46,28.46,28.4,28.45,2800.0,28.46,28.46,28.4,28.45,2800.0
2014-06-09 10:30:00,28.44,28.47,28.44,28.45,2300.0,28.44,28.47,28.44,28.45,2300.0
2014-06-09 10:35:00,28.41,28.42,28.38,28.38,1100.0,28.41,28.42,28.38,28.38,1100.0
2014-06-09 10:40:00,28.36,28.37,28.27,28.27,2300.0,28.36,28.37,28.27,28.27,2300.0
2014-06-09 10:45:00,28.27,28.34,28.22,28.27,7200.0,28.27,28.34,28.22,28.27,7200.0
2014-06-09 10:50:00,28.27,28.35,28.27,28.35,1000.0,28.27,28.35,28.27,28.35,1000.0
2014-06-09 10:55:00,28.35,28.36,28.3,28.3,2600.0,28.35,28.36,28.3,28.3,2600.0
2014-06-09 11:00:00,28.26,28.28,28.22,28.24,1300.0,28.26,28.28,28.22,28.24,1300.0
2014-06-09 11:05:00,28.23,28.23,28.13,28.19,6700.0,28.23,28.23,28.13,28.19,6700.0
2014-06-09 11:10:00,28.21,28.21,28.19,28.19,1000.0,28.21,28.21,28.19,28.19,1000.0
2014-06-09 11:15:00,28.21,28.31,28.21,28.31,900.0,28.21,28.31,28.21,28.31,900.0
2014-06-09 11:20:00,28.35,28.5,28.35,28.5,2300.0,28.35,28.5,28.35,28.5,2300.0
2014-06-09 11:25:00,28.53,28.55,28.4,28.4,7000.0,28.53,28.55,28.4,28.4,7000.0
2014-06-09 11:30:00,28.4,28.42,28.36,28.36,5700.0,28.4,28.42,28.36,28.36,5700.0
2014-06-09 11:35:00,28.37,28.43,28.35,28.35,3200.0,28.37,28.43,28.35,28.35,3200.0
2014-06-09 11:40:00,28.36,28.36,28.32,28.32,1400.0,28.36,28.36,28.32,28.32,1400.0
2014-06-09 11:45:00,28.33,28.36,28.32,28.36,4100.0,28.33,28.36,28.32,28.36,4100.0
2014-06-09 11:50:00,28.35,28.38,28.34,28.34,2600.0,28.35,28.38,28.34,28.34,2600.0
2014-06-09 11:55:00,28.35,28.35,28.21,28.22,3000.0,28.35,28.35,28.21,28.22,3000.0
2014-06-09 12:00:00,28.25,28.28,28.2,28.24,6300.0,28.25,28.28,28.2,28.24,6300.0
2014-06-09 12:05:00,28.24,28.32,28.24,28.32,2800.0,28.24,28.32,28.24,28.32,2800.0
2014-06-09 12:10:00,28.32,28.32,28.26,28.26,2700.0,28.32,28.32,28.26,28.26,2700.0
2014-06-09 12:15:00,28.24,28.26,28.17,28.17,3500.0,28.24,28.26,28.17,28.17,3500.0
2014-06-09 12:20:00,28.22,28.22,28.09,28.13,10600.0,28.22,28.22,28.09,28.13,10600.0
2014-06-09 12:25:00,28.12,28.12,28.06,28.06,2700.0,28.12,28.12,28.06,28.06,2700.0
2014-06-09 12:30:00,28.08,28.22,28.06,28.15,15200.0,28.08,28.22,28.06,28.15,15200.0
2014-06-09 12:35:00,28.16,28.16,28.08,28.12,11300.0,28.16,28.16,28.08,28.12,11300.0
2014-06-09 12:40:00,28.11,28.13,28.08,28.08,8600.0,28.11,28.13,28.08,28.08,8600.0
2014-06-09 12:45:00,28.08,28.08,28.04,28.07,4500.0,28.08,28.08,28.04,28.07,4500.0
2014-06-09 12:50:00,28.05,28.11,28.05,28.11,2100.0,28.05,28.11,28.05,28.11,2100.0
2014-06-09 12:55:00,28.12,28.21,28.12,28.21,7100.0,28.12,28.21,28.12,28.21,7100.0
2014-06-09 13:00:00,28.21,28.27,28.17,28.17,4000.0,28.21,28.27,28.17,28.17,4000.0
2014-06-09 13:05:00,28.17,28.18,28.15,28.17,2400.0,28.17,28.18,28.15,28.17,2400.0
2014-06-09 13:10:00,28.16,28.2,28.15,28.2,4500.0,28.16,28.2,28.15,28.2,4500.0
2014-06-09 13:15:00,28.19,28.19,28.15,28.16,2200.0,28.19,28.19,28.15,28.16,2200.0
2014-06-09 13:20:00,28.15,28.15,28.1,28.1,3100.0,28.15,28.15,28.1,28.1,3100.0
2014-06-09 13:25:00,28.1,28.11,28.09,28.09,3600.0,28.1,28.11,28.09,28.09,3600.0
2014-06-09 13:30:00,28.08,28.09,28.06,28.07,1200.0,28.08,28.09,28.06,28.07,1200.0
2014-06-09 13:35:00,28.06,28.07,28.04,28.05,4500.0,28.06,28.07,28.04,28.05,4500.0
2014-06-09 13:40:00,28.06,28.07,28.0,28.0,19700.0,28.06,28.07,28.0,28.0,19700.0
2014-06-09 13:45:00,28.01,28.06,28.01,28.06,1900.0,28.01,28.06,28.01,28.06,1900.0
2014-06-09 13:50:00,28.04,28.04,27.95,27.96,6300.0,28.04,28.04,27.95,27.96,6300.0
2014-06-09 13:55:00,27.96,27.98,27.9,27.98,7500.0,27.96,27.98,27.9,27.98,7500.0
2014-06-09 14:00:00,27.98,28.0,27.97,27.99,2500.0,27.98,28.0,27.97,27.99,2500.0
2014-06-09 14:05:00,28.01,28.02,27.98,27.99,5900.0,28.01,28.02,27.98,27.99,5900.0
2014-06-09 14:10:00,27.99,27.99,27.89,27.91,5300.0,27.99,27.99,27.89,27.91,5300.0
2014-06-09 14:15:00,27.92,28.02,27.92,28.01,5000.0,27.92,28.02,27.92,28.01,5000.0
2014-06-09 14:20:00,28.03,28.04,27.95,27.96,4800.0,28.03,28.04,27.95,27.96,4800.0
2014-06-09 14:25:00,27.96,28.04,27.94,28.0,5800.0,27.96,28.04,27.94,28.0,5800.0
2014-06-09 14:30:00,28.01,28.03,27.99,27.99,5200.0,28.01,28.03,27.99,27.99,5200.0
2014-06-09 14:35:00,27.98,28.01,27.96,27.97,10700.0,27.98,28.01,27.96,27.97,10700.0
2014-06-09 14:40:00,27.96,28.0,27.94,27.95,11100.0,27.96,28.0,27.94,27.95,11100.0
2014-06-09 14:45:00,27.96,27.97,27.89,27.92,8900.0,27.96,27.97,27.89,27.92,8900.0
2014-06-09 14:50:00,27.92,27.92,27.83,27.84,11600.0,27.92,27.92,27.83,27.84,11600.0
2014-06-09 14:55:00,27.84,27.84,27.69,27.7,23500.0,27.84,27.84,27.69,27.7,23500.0
2014-06-09 15:00:00,27.69,27.69,27.59,27.64,12900.0,27.69,27.69,27.59,27.64,12900.0
2014-06-09 15:05:00,27.64,27.79,27.59,27.73,37800.0,27.64,27.79,27.59,27.73,37800.0
2014-06-09 15:10:00,27.7,27.82,27.7,27.79,32100.0,27.7,27.82,27.7,27.79,32100.0
2014-06-09 15:15:00,27.8,27.85,27.8,27.83,19700.0,27.8,27.85,27.8,27.83,19700.0
2014-06-09 15:20:00,27.83,27.89,27.82,27.89,32600.0,27.83,27.89,27.82,27.89,32600.0
2014-06-09 15:25:00,27.89,28.1,27.89,28.1,24200.0,27.89,28.1,27.89,28.1,24200.0
2014-06-09 15:30:00,28.1,28.21,28.09,28.2,28800.0,28.1,28.21,28.09,28.2,28800.0
2014-06-09 15:35:00,28.2,28.42,28.2,28.26,15500.0,28.2,28.42,28.2,28.26,15500.0
2014-06-09 15:40:00,28.26,28.33,28.25,28.28,10500.0,28.26,28.33,28.25,28.28,10500.0
2014-06-09 15:45:00,28.28,28.29,28.27,28.28,15500.0,28.28,28.29,28.27,28.28,15500.0
2014-06-09 15:50:00,28.28,28.3,28.18,28.21,21800.0,28.28,28.3,28.18,28.21,21800.0
2014-06-09 15:55:00,28.2,28.21,28.13,28.19,66200.0,28.2,28.21,28.13,28.19,66200.0
2014-06-10 09:30:00,29.45,29.59,29.22,29.31,51700.0,29.45,29.59,29.22,29.31,51700.0
2014-06-10 09:35:00,29.38,29.92,29.31,29.6,70500.0,29.38,29.92,29.31,29.6,70500.0
2014-06-10 09:40:00,29.64,29.75,29.52,29.68,16300.0,29.64,29.75,29.52,29.68,16300.0
2014-06-10 09:45:00,29.69,29.75,29.64,29.68,17600.0,29.69,29.75,29.64,29.68,17600.0
2014-06-10 09:50:00,29.7,29.76,29.52,29.75,20800.0,29.7,29.76,29.52,29.75,20800.0
2014-06-10 09:55:00,29.8,29.9,29.69,29.84,81200.0,29.8,29.9,29.69,29.84,81200.0
2014-06-10 10:00:00,29.85,29.85,29.75,29.75,35100.0,29.85,29.85,29.75,29.75,35100.0
2014-06-10 10:05:00,29.75,29.8,29.45,29.45,30900.0,29.75,29.8,29.45,29.45,30900.0
2014-06-10 10:10:00,29.37,29.48,29.25,29.38,20900.0,29.37,29.48,29.25,29.38,20900.0
2014-06-10 10:15:00,29.41,29.52,29.37,29.51,9700.0,29.41,29.52,29.37,29.51,9700.0
2014-06-10 10:20:00,29.49,29.73,29.47,29.66,12800.0,29.49,29.73,29.47,29.66,12800.0
2014-06-10 10:25:00,29.65,29.67,29.58,29.59,3400.0,29.65,29.67,29.58,29.59,3400.0
2014-06-10 10:30:00,29.63,29.67,29.59,29.61,10000.0,29.63,29.67,29.59,29.61,10000.0
2014-06-10 10:35:00,29.58,29.58,29.4,29.42,6400.0,29.58,29.58,29.4,29.42,6400.0
2014-06-10 10:40:00,29.47,29.47,29.42,29.42,11300.0,29.47,29.47,29.42,29.42,11300.0
2014-06-10 10:45:00,29.41,29.41,29.31,29.34,19900.0,29.41,29.41,29.31,29.34,19900.0
2014-06-10 10:50:00,29.31,29.34,29.25,29.34,42600.0,29.31,29.34,29.25,29.34,42600.0
2014-06-10 10:55:00,29.35,29.45,29.35,29.45,8000.0,29.35,29.45,29.35,29.45,8000.0
2014-06-10 11:00:00,29.45,29.5,29.45,29.45,10200.0,29.45,29.5,29.45,29.45,10200.0
2014-06-10 11:05:00,29.46,29.62,29.46,29.6,12900.0,29.46,29.62,29.46,29.6,12900.0
2014-06-10 11:10:00,29.6,29.71,29.6,29.6,15500.0,29.6,29.71,29.6,29.6,15500.0
2014-06-10 11:15:00,29.62,29.71,29.6,29.69,4500.0,29.62,29.71,29.6,29.69,4500.0
2014-06-10 11:20:00,29.68,29.73,29.68,29.7,4600.0,29.68,29.73,29.68,29.7,4600.0
2014-06-10 11:25:00,29.7,29.71,29.68,29.71,10000.0,29.7,29.71,29.68,29.71,10000.0
2014-06-10 11:30:00,29.7,29.72,29.67,29.67,8700.0,29.7,29.72,29.67,29.67,8700.0
2014-06-10 11:35:00,29.68,29.68,29.63,29.63,5200.0,29.68,29.68,29.63,29.63,5200.0
2014-06-10 11:40:00,29.63,29.74,29.61,29.71,5000.0,29.63,29.74,29.61,29.71,5000.0
2014-06-10 11:45:00,29.7,29.75,29.69,29.71,4800.0,29.7,29.75,29.69,29.71,4800.0
2014-06-10 11:50:00,29.71,29.78,29.7,29.75,3700.0,29.71,29.78,29.7,29.75,3700.0
2014-06-10 11:55:00,29.75,29.77,29.71,29.71,9300.0,29.75,29.77,29.71,29.71,9300.0
2014-06-10 12:00:00,29.71,29.71,29.61,29.61,3800.0,29.71,29.71,29.61,29.61,3800.0
2014-06-10 12:05:00,29.61,29.66,29.61,29.63,7900.0,29.61,29.66,29.61,29.63,7900.0
2014-06-10 12:10:00,29.63,29.64,29.54,29.59,4200.0,29.63,29.64,29.54,29.59,4200.0
2014-06-10 12:15:00,29.55,29.62,29.53,29.61,7700.0,29.55,29.62,29.53,29.61,7700.0
2014-06-10 12:20:00,29.62,29.62,29.51,29.52,4700.0,29.62,29.62,29.51,29.52,4700.0
2014-06-10 12:25:00,29.53,29.63,29.53,29.62,4500.0,29.53,29.63,29.53,29.62,4500.0
2014-06-10 12:30:00,29.63,29.64,29.58,29.63,8900.0,29.63,29.64,29.58,29.63,8900.0
2014-06-10 12:35:00,29.63,29.63,29.59,29.63,2800.0,29.63,29.63,29.59,29.63,2800.0
2014-06-10 12:40:00,29.63,29.66,29.6,29.61,8000.0,29.63,29.66,29.6,29.61,8000.0
2014-06-10 12:45:00,29.64,29.67,29.62,29.64,2600.0,29.64,29.67,29.62,29.64,2600.0
2014-06-10 12:50:00,29.66,29.68,29.64,29.66,5800.0,29.66,29.68,29.64,29.66,5800.0
2014-06-10 12:55:00,29.67,29.72,29.66,29.7,6300.0,29.67,29.72,29.66,29.7,6300.0
2014-06-10 13:00:00,29.7,29.72,29.68,29.7,6500.0,29.7,29.72,29.68,29.7,6500.0
2014-06-10 13:05:00,29.69,29.73,29.64,29.71,5000.0,29.69,29.73,29.64,29.71,5000.0
2014-06-10 13:10:00,29.73,29.85,29.73,29.79,9100.0,29.73,29.85,29.73,29.79,9100.0
2014-06-10 13:15:00,29.83,29.83,29.68,29.73,12400.0,29.83,29.83,29.68,29.73,12400.0
2014-06-10 13:20:00,29.72,29.75,29.69,29.71,7400.0,29.72,29.75,29.69,29.71,7400.0
2014-06-10 13:25:00,29.71,29.71,29.68,29.7,2300.0,29.71,29.71,29.68,29.7,2300.0
2014-06-10 13:30:00,29.7,29.71,29.69,29.7,4000.0,29.7,29.71,29.69,29.7,4000.0
2014-06-10 13:35:00,29.71,29.71,29.68,29.68,3700.0,29.71,29.71,29.68,29.68,3700.0
2014-06-10 13:40:00,29.67,29.68,29.59,29.61,3800.0,29.67,29.68,29.59,29.61,3800.0
2014-06-10 13:45:00,29.59,29.69,29.55,29.66,7300.0,29.59,29.69,29.55,29.66,7300.0
2014-06-10 13:50:00,29.67,29.7,29.67,29.69,800.0,29.67,29.7,29.67,29.69,800.0
2014-06-10 13:55:00,29.67,29.7,29.64,29.68,11000.0,29.67,29.7,29.64,29.68,11000.0
2014-06-10 14:00:00,29.67,29.68,29.63,29.67,5700.0,29.67,29.68,29.63,29.67,5700.0
2014-06-10 14:05:00,29.68,29.7,29.66,29.7,14300.0,29.68,29.7,29.66,29.7,14300.0
2014-06-10 14:10:00,29.68,29.7,29.66,29.69,3300.0,29.68,29.7,29.66,29.69,3300.0
2014-06-10 14:15:00,29.7,29.71,29.62,29.64,6800.0,29.7,29.71,29.62,29.64,6800.0
2014-06-10 14:20:00,29.63,29.73,29.63,29.7,3000.0,29.63,29.73,29.63,29.7,3000.0
2014-06-10 14:25:00,29.68,29.71,29.68,29.7,5800.0,29.68,29.71,29.68,29.7,5800.0
2014-06-10 14:30:00,29.7,29.71,29.67,29.67,3300.0,29.7,29.71,29.67,29.67,3300.0
2014-06-10 14:35:00,29.66,29.71,29.66,29.7,4300.0,29.66,29.71,29.66,29.7,4300.0
2014-06-10 14:40:00,29.7,29.71,29.68,29.68,4800.0,29.7,29.71,29.68,29.68,4800.0
2014-06-10 14:45:00,29.66,29.67,29.63,29.67,4600.0,29.66,29.67,29.63,29.67,4600.0
2014-06-10 14:50:00,29.67,29.7,29.65,29.66,8400.0,29.67,29.7,29.65,29.66,8400.0
2014-06-10 14:55:00,29.65,29.65,29.61,29.61,1700.0,29.65,29.65,29.61,29.61,1700.0
2014-06-10 15:00:00,29.62,29.62,29.6,29.61,4200.0,29.62,29.62,29.6,29.61,4200.0
2014-06-10 15:05:00,29.61,29.7,29.61,29.7,8800.0,29.61,29.7,29.61,29.7,8800.0
2014-06-10 15:10:00,29.69,29.7,29.69,29.7,3600.0,29.69,29.7,29.69,29.7,3600.0
2014-06-10 15:15:00,29.7,29.71,29.69,29.7,11400.0,29.7,29.71,29.69,29.7,11400.0
2014-06-10 15:20:00,29.7,29.71,29.69,29.7,4700.0,29.7,29.71,29.69,29.7,4700.0
2014-06-10 15:25:00,29.69,29.81,29.69,29.79,26500.0,29.69,29.81,29.69,29.79,26500.0
2014-06-10 15:30:00,29.79,29.79,29.63,29.63,12900.0,29.79,29.79,29.63,29.63,12900.0
2014-06-10 15:35:00,29.64,29.68,29.54,29.61,23300.0,29.64,29.68,29.54,29.61,23300.0
2014-06-10 15:40:00,29.65,29.69,29.64,29.68,13900.0,29.65,29.69,29.64,29.68,13900.0
2014-06-10 15:45:00,29.69,29.74,29.69,29.71,32800.0,29.69,29.74,29.69,29.71,32800.0
2014-06-10 15:50:00,29.71,29.72,29.66,29.69,34900.0,29.71,29.72,29.66,29.69,34900.0
2014-06-10 15:55:00,29.7,29.71,29.54,29.67,69600.0,29.7,29.71,29.54,29.67,69600.0
2014-06-11 09:30:00,29.72,29.72,29.51,29.65,10000.0,29.72,29.72,29.51,29.65,10000.0
2014-06-11 09:35:00,29.58,29.64,29.58,29.64,400.0,29.58,29.64,29.58,29.64,400.0
2014-06-11 09:40:00,29.59,29.62,29.57,29.57,700.0,29.59,29.62,29.57,29.57,700.0
2014-06-11 09:45:00,29.57,29.61,29.51,29.51,8400.0,29.57,29.61,29.51,29.51,8400.0
2014-06-11 09:50:00,29.38,29.4,29.27,29.3,54000.0,29.38,29.4,29.27,29.3,54000.0
2014-06-11 09:55:00,29.3,29.45,29.3,29.45,5500.0,29.3,29.45,29.3,29.45,5500.0
2014-06-11 10:00:00,29.46,29.5,29.33,29.35,10500.0,29.46,29.5,29.33,29.35,10500.0
2014-06-11 10:05:00,29.42,29.45,29.37,29.38,3400.0,29.42,29.45,29.37,29.38,3400.0
2014-06-11 10:10:00,29.37,29.45,29.36,29.41,4000.0,29.37,29.45,29.36,29.41,4000.0
2014-06-11 10:15:00,29.43,29.45,29.4,29.4,2500.0,29.43,29.45,29.4,29.4,2500.0
2014-06-11 10:20:00,29.42,29.42,29.36,29.37,2800.0,29.42,29.42,29.36,29.37,2800.0
2014-06-11 10:25:00,29.36,29.38,29.36,29.37,2000.0,29.36,29.38,29.36,29.37,2000.0
2014-06-11 10:30:00,29.36,29.4,29.35,29.4,4000.0,29.36,29.4,29.35,29.4,4000.0
2014-06-11 10:35:00,29.4,29.41,29.4,29.4,1500.0,29.4,29.41,29.4,29.4,1500.0
2014-06-11 10:40:00,29.39,29.5,29.39,29.5,3200.0,29.39,29.5,29.39,29.5,3200.0
2014-06-11 10:45:00,29.5,29.5,29.43,29.43,2900.0,29.5,29.5,29.43,29.43,2900.0
2014-06-11 10:50:00,29.44,29.5,29.37,29.5,5100.0,29.44,29.5,29.37,29.5,5100.0
2014-06-11 10:55:00,29.52,29.53,29.47,29.51,1500.0,29.52,29.53,29.47,29.51,1500.0
2014-06-11 11:00:00,29.49,29.54,29.49,29.49,500.0,29.49,29.54,29.49,29.49,500.0
2014-06-11 11:05:00,29.51,29.51,29.41,29.49,4400.0,29.51,29.51,29.41,29.49,4400.0
2014-06-11 11:10:00,29.49,29.62,29.49,29.62,3900.0,29.49,29.62,29.49,29.62,3900.0
2014-06-11 11:15:00,29.62,29.65,29.5,29.61,3100.0,29.62,29.65,29.5,29.61,3100.0
2014-06-11 11:20:00,29.61,29.61,29.59,29.59,2300.0,29.61,29.61,29.59,29.59,2300.0
2014-06-11 11:25:00,29.58,29.6,29.52,29.56,2100.0,29.58,29.6,29.52,29.56,2100.0
2014-06-11 11:30:00,29.57,29.67,29.56,29.67,4100.0,29.57,29.67,29.56,29.67,4100.0
2014-06-11 11:35:00,29.67,29.68,29.65,29.65,1000.0,29.67,29.68,29.65,29.65,1000.0
2014-06-11 11:40:00,29.62,29.71,29.62,29.67,5700.0,29.62,29.71,29.62,29.67,5700.0
2014-06-11 11:45:00,29.67,29.71,29.67,29.71,700.0,29.67,29.71,29.67,29.71,700.0
2014-06-11 11:50:00,29.71,29.77,29.71,29.75,2000.0,29.71,29.77,29.71,29.75,2000.0
2014-06-11 11:55:00,29.74,29.84,29.74,29.84,4700.0,29.74,29.84,29.74,29.84,4700.0
2014-06-11 12:00:00,29.82,29.84,29.8,29.83,4800.0,29.82,29.84,29.8,29.83,4800.0
2014-06-11 12:05:00,29.81,29.84,29.81,29.83,3000.0,29.81,29.84,29.81,29.83,3000.0
2014-06-11 12:10:00,29.84,29.85,29.83,29.85,1700.0,29.84,29.85,29.83,29.85,1700.0
2014-06-11 12:15:00,29.85,29.93,29.85,29.93,12800.0,29.85,29.93,29.85,29.93,12800.0
2014-06-11 12:20:00,29.93,29.93,29.9,29.92,2700.0,29.93,29.93,29.9,29.92,2700.0
2014-06-11 12:25:00,29.92,29.93,29.92,29.92,1100.0,29.92,29.93,29.92,29.92,1100.0
2014-06-11 12:30:00,29.93,29.99,29.9,29.95,6000.0,29.93,29.99,29.9,29.95,6000.0
2014-06-11 12:35:00,29.98,29.99,29.96,29.96,3300.0,29.98,29.99,29.96,29.96,3300.0
2014-06-11 12:40:00,29.92,29.94,29.88,29.93,1400.0,29.92,29.94,29.88,29.93,1400.0
2014-06-11 12:45:00,29.93,29.93,29.91,29.92,600.0,29.93,29.93,29.91,29.92,600.0
2014-06-11 12:50:00,29.9,29.94,29.89,29.92,2300.0,29.9,29.94,29.89,29.92,2300.0
2014-06-11 12:55:00,29.89,29.89,29.72,29.78,2900.0,29.89,29.89,29.72,29.78,2900.0
2014-06-11 13:00:00,29.74,29.79,29.6,29.64,2300.0,29.74,29.79,29.6,29.64,2300.0
2014-06-11 13:05:00,29.6,29.6,29.59,29.59,600.0,29.6,29.6,29.59,29.59,600.0
2014-06-11 13:10:00,29.56,29.61,29.56,29.6,3200.0,29.56,29.61,29.56,29.6,3200.0
2014-06-11 13:15:00,29.59,29.61,29.56,29.61,4200.0,29.59,29.61,29.56,29.61,4200.0
2014-06-11 13:20:00,29.6,29.63,29.59,29.61,800.0,29.6,29.63,29.59,29.61,800.0
2014-06-11 13:25:00,29.59,29.65,29.59,29.65,2700.0,29.59,29.65,29.59,29.65,2700.0
2014-06-11 13:30:00,29.68,29.74,29.61,29.72,6000.0,29.68,29.74,29.61,29.72,6000.0
2014-06-11 13:35:00,29.72,29.72,29.69,29.69,800.0,29.72,29.72,29.69,29.69,800.0
2014-06-11 13:40:00,29.65,29.71,29.63,29.69,1700.0,29.65,29.71,29.63,29.69,1700.0
2014-06-11 13:45:00,29.71,29.73,29.67,29.68,1700.0,29.71,29.73,29.67,29.68,1700.0
2014-06-11 13:50:00,29.65,29.75,29.63,29.67,5300.0,29.65,29.75,29.63,29.67,5300.0
2014-06-11 13:55:00,29.66,29.75,29.66,29.73,5500.0,29.66,29.75,29.66,29.73,5500.0
2014-06-11 14:00:00,29.73,29.73,29.68,29.69,2000.0,29.73,29.73,29.68,29.69,2000.0
2014-06-11 14:05:00,29.68,29.68,29.62,29.65,1200.0,29.68,29.68,29.62,29.65,1200.0
2014-06-11 14:10:00,29.62,29.71,29.62,29.69,8100.0,29.62,29.71,29.62,29.69,8100.0
2014-06-11 14:15:00,29.67,29.69,29.64,29.64,500.0,29.67,29.69,29.64,29.64,500.0
2014-06-11 14:20:00,29.66,29.68,29.65,29.65,1300.0,29.66,29.68,29.65,29.65,1300.0
2014-06-11 14:25:00,29.65,29.73,29.64,29.69,2700.0,29.65,29.73,29.64,29.69,2700.0
2014-06-11 14:30:00,29.72,29.74,29.69,29.73,3700.0,29.72,29.74,29.69,29.73,3700.0
2014-06-11 14:35:00,29.75,29.75,29.69,29.7,1800.0,29.75,29.75,29.69,29.7,1800.0
2014-06-11 14:40:00,29.69,29.7,29.66,29.66,1400.0,29.69,29.7,29.66,29.66,1400.0
2014-06-11 14:45:00,29.67,29.72,29.67,29.72,1800.0,29.67,29.72,29.67,29.72,1800.0
2014-06-11 14:50:00,29.71,29.72,29.66,29.71,1800.0,29.71,29.72,29.66,29.71,1800.0
2014-06-11 14:55:00,29.71,29.71,29.65,29.68,2200.0,29.71,29.71,29.65,29.68,2200.0
2014-06-11 15:00:00,29.69,29.7,29.67,29.7,2900.0,29.69,29.7,29.67,29.7,2900.0
2014-06-11 15:05:00,29.69,29.74,29.69,29.71,3000.0,29.69,29.74,29.69,29.71,3000.0
2014-06-11 15:10:00,29.69,29.74,29.67,29.7,2600.0,29.69,29.74,29.67,29.7,2600.0
2014-06-11 15:15:00,29.7,29.74,29.68,29.74,2800.0,29.7,29.74,29.68,29.74,2800.0
2014-06-11 15:20:00,29.72,29.74,29.68,29.73,29400.0,29.72,29.74,29.68,29.73,29400.0
2014-06-11 15:25:00,29.72,29.82,29.71,29.82,5000.0,29.72,29.82,29.71,29.82,5000.0
2014-06-11 15:30:00,29.8,29.84,29.78,29.84,4800.0,29.8,29.84,29.78,29.84,4800.0
2014-06-11 15:35:00,29.83,29.95,29.81,29.91,11000.0,29.83,29.95,29.81,29.91,11000.0
2014-06-11 15:40:00,29.9,29.93,29.85,29.85,5100.0,29.9,29.93,29.85,29.85,5100.0
2014-06-11 15:45:00,29.85,29.92,29.78,29.85,11400.0,29.85,29.92,29.78,29.85,11400.0
2014-06-11 15:50:00,29.85,29.89,29.83,29.87,12500.0,29.85,29.89,29.83,29.87,12500.0
2014-06-11 15:55:00,29.87,29.93,29.85,29.9,34100.0,29.87,29.93,29.85,29.9,34100.0
2014-06-12 09:30:00,29.87,29.94,29.68,29.75,3700.0,29.87,29.94,29.68,29.75,3700.0
2014-06-12 09:35:00,29.72,29.72,29.65,29.67,4400.0,29.72,29.72,29.65,29.67,4400.0
2014-06-12 09:40:00,29.66,29.67,29.64,29.66,1000.0,29.66,29.67,29.64,29.66,1000.0
2014-06-12 09:45:00,29.65,29.66,29.57,29.59,2600.0,29.65,29.66,29.57,29.59,2600.0
2014-06-12 09:50:00,29.55,29.57,29.53,29.53,700.0,29.55,29.57,29.53,29.53,700.0
2014-06-12 09:55:00,29.52,29.52,29.4,29.43,2000.0,29.52,29.52,29.4,29.43,2000.0
2014-06-12 10:00:00,29.4,29.51,29.38,29.49,4600.0,29.4,29.51,29.38,29.49,4600.0
2014-06-12 10:05:00,29.48,29.52,29.48,29.52,800.0,29.48,29.52,29.48,29.52,800.0
2014-06-12 10:10:00,29.51,29.53,29.46,29.46,1200.0,29.51,29.53,29.46,29.46,1200.0
2014-06-12 10:15:00,29.44,29.52,29.41,29.52,2900.0,29.44,29.52,29.41,29.52,2900.0
2014-06-12 10:20:00,29.48,29.58,29.47,29.58,2900.0,29.48,29.58,29.47,29.58,2900.0
2014-06-12 10:25:00,29.55,29.57,29.52,29.54,3400.0,29.55,29.57,29.52,29.54,3400.0
2014-06-12 10:30:00,29.53,29.56,29.53,29.56,2300.0,29.53,29.56,29.53,29.56,2300.0
2014-06-12 10:35:00,29.52,29.52,29.4,29.41,3900.0,29.52,29.52,29.4,29.41,3900.0
2014-06-12 10:40:00,29.41,29.5,29.41,29.5,3700.0,29.41,29.5,29.41,29.5,3700.0
2014-06-12 10:45:00,29.44,29.45,29.41,29.42,1900.0,29.44,29.45,29.41,29.42,1900.0
2014-06-12 10:50:00,29.44,29.57,29.43,29.57,4500.0,29.44,29.57,29.43,29.57,4500.0
2014-06-12 10:55:00,29.55,29.55,29.51,29.51,500.0,29.55,29.55,29.51,29.51,500.0
2014-06-12 11:00:00,29.55,29.55,29.48,29.54,3600.0,29.55,29.55,29.48,29.54,3600.0
2014-06-12 11:05:00,29.55,29.59,29.52,29.59,3500.0,29.55,29.59,29.52,29.59,3500.0
2014-06-12 11:10:00,29.61,29.69,29.55,29.69,5100.0,29.61,29.69,29.55,29.69,5100.0
2014-06-12 11:15:00,29.68,29.71,29.62,29.62,2800.0,29.68,29.71,29.62,29.62,2800.0
2014-06-12 11:20:00,29.63,29.63,29.55,29.55,1100.0,29.63,29.63,29.55,29.55,1100.0
2014-06-12 11:25:00,29.57,29.62,29.52,29.62,3000.0,29.57,29.62,29.52,29.62,3000.0
2014-06-12 11:30:00,29.6,29.64,29.51,29.56,5500.0,29.6,29.64,29.51,29.56,5500.0
2014-06-12 11:35:00,29.56,29.57,29.54,29.56,1200.0,29.56,29.57,29.54,29.56,1200.0
2014-06-12 11:40:00,29.57,29.65,29.57,29.64,2100.0,29.57,29.65,29.57,29.64,2100.0
2014-06-12 11:45:00,29.62,29.65,29.56,29.61,3900.0,29.62,29.65,29.56,29.61,3900.0
2014-06-12 11:50:00,29.57,29.65,29.55,29.64,1900.0,29.57,29.65,29.55,29.64,1900.0
2014-06-12 11:55:00,29.57,29.67,29.57,29.62,1900.0,29.57,29.67,29.57,29.62,1900.0
2014-06-12 12:00:00,29.6,29.6,29.54,29.58,2700.0,29.6,29.6,29.54,29.58,2700.0
2014-06-12 12:05:00,29.59,29.59,29.56,29.57,900.0,29.59,29.59,29.56,29.57,900.0
2014-06-12 12:10:00,29.55,29.55,29.5,29.55,2500.0,29.55,29.55,29.5,29.55,2500.0
2014-06-12 12:15:00,29.52,29.63,29.52,29.56,5600.0,29.52,29.63,29.52,29.56,5600.0
2014-06-12 12:20:00,29.55,29.55,29.48,29.52,9900.0,29.55,29.55,29.48,29.52,9900.0
2014-06-12 12:25:00,29.52,29.61,29.52,29.61,5700.0,29.52,29.61,29.52,29.61,5700.0
2014-06-12 12:30:00,29.6,29.62,29.56,29.56,4500.0,29.6,29.62,29.56,29.56,4500.0
2014-06-12 12:35:00,29.57,29.67,29.56,29.65,10800.0,29.57,29.67,29.56,29.65,10800.0
2014-06-12 12:40:00,29.67,29.68,29.59,29.6,2000.0,29.67,29.68,29.59,29.6,2000.0
2014-06-12 12:45:00,29.58,29.59,29.55,29.55,4800.0,29.58,29.59,29.55,29.55,4800.0
2014-06-12 12:50:00,29.55,29.61,29.52,29.61,10100.0,29.55,29.61,29.52,29.61,10100.0
2014-06-12 12:55:00,29.6,29.72,29.6,29.65,6200.0,29.6,29.72,29.6,29.65,6200.0
2014-06-12 13:00:00,29.62,29.64,29.58,29.58,3500.0,29.62,29.64,29.58,29.58,3500.0
2014-06-12 13:05:00,29.55,29.63,29.54,29.55,3400.0,29.55,29.63,29.54,29.55,3400.0
2014-06-12 13:10:00,29.56,29.63,29.55,29.56,3500.0,29.56,29.63,29.55,29.56,3500.0
2014-06-12 13:15:00,29.55,29.56,29.53,29.53,2500.0,29.55,29.56,29.53,29.53,2500.0
2014-06-12 13:20:00,29.52,29.6,29.5,29.57,5600.0,29.52,29.6,29.5,29.57,5600.0
2014-06-12 13:25:00,29.6,29.6,29.55,29.57,4500.0,29.6,29.6,29.55,29.57,4500.0
2014-06-12 13:30:00,29.55,29.61,29.51,29.55,6900.0,29.55,29.61,29.51,29.55,6900.0
2014-06-12 13:35:00,29.53,29.59,29.51,29.58,2300.0,29.53,29.59,29.51,29.58,2300.0
2014-06-12 13:40:00,29.57,29.58,29.54,29.56,1900.0,29.57,29.58,29.54,29.56,1900.0
2014-06-12 13:45:00,29.54,29.57,29.52,29.54,6900.0,29.54,29.57,29.52,29.54,6900.0
2014-06-12 13:50:00,29.53,29.53,29.45,29.45,4200.0,29.53,29.53,29.45,29.45,4200.0
2014-06-12 13:55:00,29.44,29.45,29.37,29.4,3800.0,29.44,29.45,29.37,29.4,3800.0
2014-06-12 14:00:00,29.4,29.53,29.31,29.46,9700.0,29.4,29.53,29.31,29.46,9700.0
2014-06-12 14:05:00,29.46,29.53,29.43,29.43,16000.0,29.46,29.53,29.43,29.43,16000.0
2014-06-12 14:10:00,29.43,29.43,29.37,29.41,5000.0,29.43,29.43,29.37,29.41,5000.0
2014-06-12 14:15:00,29.4,29.4,29.36,29.39,3900.0,29.4,29.4,29.36,29.39,3900.0
2014-06-12 14:20:00,29.38,29.48,29.36,29.45,6400.0,29.38,29.48,29.36,29.45,6400.0
2014-06-12 14:25:00,29.41,29.5,29.39,29.5,7300.0,29.41,29.5,29.39,29.5,7300.0
2014-06-12 14:30:00,29.49,29.51,29.46,29.51,5900.0,29.49,29.51,29.46,29.51,5900.0
2014-06-12 14:35:00,29.5,29.5,29.41,29.41,3600.0,29.5,29.5,29.41,29.41,3600.0
2014-06-12 14:40:00,29.42,29.5,29.42,29.46,6600.0,29.42,29.5,29.42,29.46,6600.0
2014-06-12 14:45:00,29.48,29.68,29.47,29.54,12400.0,29.48,29.68,29.47,29.54,12400.0
2014-06-12 14:50:00,29.57,29.57,29.47,29.47,7700.0,29.57,29.57,29.47,29.47,7700.0
2014-06-12 14:55:00,29.46,29.47,29.41,29.47,6700.0,29.46,29.47,29.41,29.47,6700.0
2014-06-12 15:00:00,29.49,29.5,29.41,29.44,9200.0,29.49,29.5,29.41,29.44,9200.0
2014-06-12 15:05:00,29.44,29.45,29.41,29.44,8200.0,29.44,29.45,29.41,29.44,8200.0
2014-06-12 15:10:00,29.44,29.48,29.38,29.48,11200.0,29.44,29.48,29.38,29.48,11200.0
2014-06-12 15:15:00,29.44,29.46,29.41,29.41,3800.0,29.44,29.46,29.41,29.41,3800.0
2014-06-12 15:20:00,29.42,29.61,29.38,29.53,12800.0,29.42,29.61,29.38,29.53,12800.0
2014-06-12 15:25:00,29.5,29.53,29.44,29.48,8600.0,29.5,29.53,29.44,29.48,8600.0
2014-06-12 15:30:00,29.48,29.51,29.44,29.45,9700.0,29.48,29.51,29.44,29.45,9700.0
2014-06-12 15:35:00,29.46,29.5,29.38,29.42,16400.0,29.46,29.5,29.38,29.42,16400.0
2014-06-12 15:40:00,29.4,29.56,29.4,29.53,17500.0,29.4,29.56,29.4,29.53,17500.0
2014-06-12 15:45:00,29.53,29.55,29.49,29.5,11100.0,29.53,29.55,29.49,29.5,11100.0
2014-06-12 15:50:00,29.49,29.67,29.49,29.66,22400.0,29.49,29.67,29.49,29.66,22400.0
2014-06-12 15:55:00,29.66,29.69,29.62,29.62,20800.0,29.66,29.69,29.62,29.62,20800.0
2014-06-13 09:30:00,29.64,29.64,29.64,29.64,1900.0,29.64,29.64,29.64,29.64,1900.0
2014-06-13 09:35:00,29.61,29.61,29.61,29.61,100.0,29.61,29.61,29.61,29.61,100.0
2014-06-13 09:40:00,29.55,29.55,29.39,29.39,1200.0,29.55,29.55,29.39,29.39,1200.0
2014-06-13 09:45:00,29.43,29.45,29.24,29.25,1500.0,29.43,29.45,29.24,29.25,1500.0
2014-06-13 09:50:00,29.18,29.19,29.02,29.02,3000.0,29.18,29.19,29.02,29.02,3000.0
2014-06-13 09:55:00,29.01,29.23,29.0,29.18,10300.0,29.01,29.23,29.0,29.18,10300.0
2014-06-13 10:00:00,29.18,29.28,29.18,29.27,14100.0,29.18,29.28,29.18,29.27,14100.0
2014-06-13 10:05:00,29.26,29.33,29.25,29.32,4800.0,29.26,29.33,29.25,29.32,4800.0
2014-06-13 10:10:00,29.34,29.36,29.34,29.36,1100.0,29.34,29.36,29.34,29.36,1100.0
2014-06-13 10:15:00,29.36,29.44,29.36,29.44,3500.0,29.36,29.44,29.36,29.44,3500.0
2014-06-13 10:20:00,29.43,29.55,29.43,29.55,3500.0,29.43,29.55,29.43,29.55,3500.0
2014-06-13 10:25:00,29.53,29.63,29.5,29.63,7700.0,29.53,29.63,29.5,29.63,7700.0
2014-06-13 10:30:00,29.63,29.65,29.52,29.64,4900.0,29.63,29.65,29.52,29.64,4900.0
2014-06-13 10:35:00,29.64,29.73,29.57,29.63,27200.0,29.64,29.73,29.57,29.63,27200.0
2014-06-13 10:40:00,29.61,29.62,29.6,29.6,4700.0,29.61,29.62,29.6,29.6,4700.0
2014-06-13 10:45:00,29.6,29.61,29.46,29.57,9500.0,29.6,29.61,29.46,29.57,9500.0
2014-06-13 10:50:00,29.54,29.61,29.53,29.54,6700.0,29.54,29.61,29.53,29.54,6700.0
2014-06-13 10:55:00,29.52,29.62,29.51,29.58,6400.0,29.52,29.62,29.51,29.58,6400.0
2014-06-13 11:00:00,29.59,29.6,29.53,29.6,3500.0,29.59,29.6,29.53,29.6,3500.0
2014-06-13 11:05:00,29.61,29.65,29.58,29.59,7900.0,29.61,29.65,29.58,29.59,7900.0
2014-06-13 11:10:00,29.6,29.69,29.58,29.69,5800.0,29.6,29.69,29.58,29.69,5800.0
2014-06-13 11:15:00,29.65,29.65,29.61,29.63,1400.0,29.65,29.65,29.61,29.63,1400.0
2014-06-13 11:20:00,29.63,29.67,29.6,29.65,20700.0,29.63,29.67,29.6,29.65,20700.0
2014-06-13 11:25:00,29.65,29.78,29.65,29.77,5800.0,29.65,29.78,29.65,29.77,5800.0
2014-06-13 11:30:00,29.75,29.79,29.75,29.78,2500.0,29.75,29.79,29.75,29.78,2500.0
2014-06-13 11:35:00,29.78,29.79,29.67,29.71,10900.0,29.78,29.79,29.67,29.71,10900.0
2014-06-13 11:40:00,29.72,29.78,29.7,29.75,4800.0,29.72,29.78,29.7,29.75,4800.0
2014-06-13 11:45:00,29.75,29.79,29.66,29.75,33300.0,29.75,29.79,29.66,29.75,33300.0
2014-06-13 11:50:00,29.75,29.78,29.73,29.75,3600.0,29.75,29.78,29.73,29.75,3600.0
2014-06-13 11:55:00,29.76,29.77,29.68,29.68,2300.0,29.76,29.77,29.68,29.68,2300.0
2014-06-13 12:00:00,29.68,29.68,29.64,29.65,5100.0,29.68,29.68,29.64,29.65,5100.0
2014-06-13 12:05:00,29.65,29.73,29.65,29.73,2200.0,29.65,29.73,29.65,29.73,2200.0
2014-06-13 12:10:00,29.72,29.74,29.68,29.69,4300.0,29.72,29.74,29.68,29.69,4300.0
2014-06-13 12:15:00,29.67,29.7,29.65,29.69,2500.0,29.67,29.7,29.65,29.69,2500.0
2014-06-13 12:20:00,29.66,29.7,29.66,29.68,3900.0,29.66,29.7,29.66,29.68,3900.0
2014-06-13 12:25:00,29.67,29.76,29.67,29.74,4300.0,29.67,29.76,29.67,29.74,4300.0
2014-06-13 12:30:00,29.74,29.77,29.72,29.77,3600.0,29.74,29.77,29.72,29.77,3600.0
2014-06-13 12:35:00,29.77,29.77,29.72,29.74,4000.0,29.77,29.77,29.72,29.74,4000.0
2014-06-13 12:40:00,29.72,29.8,29.71,29.79,2400.0,29.72,29.8,29.71,29.79,2400.0
2014-06-13 12:45:00,29.77,29.81,29.73,29.78,6700.0,29.77,29.81,29.73,29.78,6700.0
2014-06-13 12:50:00,29.77,29.77,29.71,29.73,2800.0,29.77,29.77,29.71,29.73,2800.0
2014-06-13 12:55:00,29.73,29.78,29.7,29.7,4100.0,29.73,29.78,29.7,29.7,4100.0
2014-06-13 13:00:00,29.7,29.75,29.7,29.73,4300.0,29.7,29.75,29.7,29.73,4300.0
2014-06-13 13:05:00,29.73,29.73,29.65,29.68,3700.0,29.73,29.73,29.65,29.68,3700.0
2014-06-13 13:10:00,29.64,29.69,29.59,29.63,5600.0,29.64,29.69,29.59,29.63,5600.0
2014-06-13 13:15:00,29.62,29.68,29.61,29.65,5500.0,29.62,29.68,29.61,29.65,5500.0
2014-06-13 13:20:00,29.64,29.66,29.64,29.65,2900.0,29.64,29.66,29.64,29.65,2900.0
2014-06-13 13:25:00,29.64,29.75,29.6,29.7,18000.0,29.64,29.75,29.6,29.7,18000.0
2014-06-13 13:30:00,29.7,29.7,29.61,29.64,6100.0,29.7,29.7,29.61,29.64,6100.0
2014-06-13 13:35:00,29.65,29.78,29.65,29.74,8100.0,29.65,29.78,29.65,29.74,8100.0
2014-06-13 13:40:00,29.75,29.81,29.75,29.81,6000.0,29.75,29.81,29.75,29.81,6000.0
2014-06-13 13:45:00,29.8,29.85,29.75,29.77,5200.0,29.8,29.85,29.75,29.77,5200.0
2014-06-13 13:50:00,29.79,29.87,29.76,29.76,29700.0,29.79,29.87,29.76,29.76,29700.0
2014-06-13 13:55:00,29.76,29.8,29.71,29.73,5800.0,29.76,29.8,29.71,29.73,5800.0
2014-06-13 14:00:00,29.75,29.8,29.74,29.77,9700.0,29.75,29.8,29.74,29.77,9700.0
2014-06-13 14:05:00,29.75,29.78,29.73,29.73,3100.0,29.75,29.78,29.73,29.73,3100.0
2014-06-13 14:10:00,29.74,29.75,29.74,29.75,2100.0,29.74,29.75,29.74,29.75,2100.0
2014-06-13 14:15:00,29.76,29.76,29.69,29.75,8400.0,29.76,29.76,29.69,29.75,8400.0
2014-06-13 14:20:00,29.75,29.75,29.67,29.71,5900.0,29.75,29.75,29.67,29.71,5900.0
2014-06-13 14:25:00,29.71,29.73,29.67,29.68,4100.0,29.71,29.73,29.67,29.68,4100.0
2014-06-13 14:30:00,29.66,29.72,29.63,29.71,7400.0,29.66,29.72,29.63,29.71,7400.0
2014-06-13 14:35:00,29.7,29.75,29.7,29.74,8400.0,29.7,29.75,29.7,29.74,8400.0
2014-06-13 14:40:00,29.75,29.76,29.71,29.73,12200.0,29.75,29.76,29.71,29.73,12200.0
2014-06-13 14:45:00,29.73,29.73,29.72,29.72,28300.0,29.73,29.73,29.72,29.72,28300.0
2014-06-13 14:50:00,29.72,29.75,29.71,29.75,15100.0,29.72,29.75,29.71,29.75,15100.0
2014-06-13 14:55:00,29.74,29.83,29.73,29.78,9100.0,29.74,29.83,29.73,29.78,9100.0
2014-06-13 15:00:00,29.78,29.81,29.74,29.76,5400.0,29.78,29.81,29.74,29.76,5400.0
2014-06-13 15:05:00,29.75,29.83,29.73,29.78,7100.0,29.75,29.83,29.73,29.78,7100.0
2014-06-13 15:10:00,29.8,29.83,29.77,29.81,13700.0,29.8,29.83,29.77,29.81,13700.0
2014-06-13 15:15:00,29.81,29.82,29.77,29.79,3000.0,29.81,29.82,29.77,29.79,3000.0
2014-06-13 15:20:00,29.79,29.79,29.69,29.69,9400.0,29.79,29.79,29.69,29.69,9400.0
2014-06-13 15:25:00,29.7,29.75,29.69,29.7,6700.0,29.7,29.75,29.69,29.7,6700.0
2014-06-13 15:30:00,29.69,29.71,29.65,29.66,10800.0,29.69,29.71,29.65,29.66,10800.0
2014-06-13 15:35:00,29.66,29.78,29.65,29.75,10600.0,29.66,29.78,29.65,29.75,10600.0
2014-06-13 15:40:00,29.74,29.78,29.7,29.71,16500.0,29.74,29.78,29.7,29.71,16500.0
2014-06-13 15:45:00,29.71,29.84,29.71,29.84,20600.0,29.71,29.84,29.71,29.84,20600.0
2014-06-13 15:50:00,29.83,29.84,29.67,29.67,42100.0,29.83,29.84,29.67,29.67,42100.0
2014-06-13 15:55:00,29.69,29.72,29.63,29.68,40800.0,29.69,29.72,29.63,29.68,40800.0
2014-06-16 09:30:00,29.78,29.88,29.78,29.88,1300.0,29.78,29.88,29.78,29.88,1300.0
2014-06-16 09:35:00,29.88,29.98,29.86,29.98,1400.0,29.88,29.98,29.86,29.98,1400.0
2014-06-16 09:40:00,29.93,29.93,29.91,29.93,600.0,29.93,29.93,29.91,29.93,600.0
2014-06-16 09:45:00,29.92,29.92,29.76,29.76,2200.0,29.92,29.92,29.76,29.76,2200.0
2014-06-16 09:50:00,29.8,29.84,29.8,29.84,800.0,29.8,29.84,29.8,29.84,800.0
2014-06-16 09:55:00,29.84,29.85,29.83,29.85,900.0,29.84,29.85,29.83,29.85,900.0
2014-06-16 10:00:00,29.98,30.19,29.9,30.14,4900.0,29.98,30.19,29.9,30.14,4900.0
2014-06-16 10:05:00,30.18,30.19,30.09,30.12,3000.0,30.18,30.19,30.09,30.12,3000.0
2014-06-16 10:10:00,30.14,30.2,30.14,30.17,1600.0,30.14,30.2,30.14,30.17,1600.0
2014-06-16 10:15:00,30.24,30.24,30.16,30.22,13300.0,30.24,30.24,30.16,30.22,13300.0
2014-06-16 10:20:00,30.23,30.28,30.21,30.21,10400.0,30.23,30.28,30.21,30.21,10400.0
2014-06-16 10:25:00,30.2,30.22,30.09,30.09,11000.0,30.2,30.22,30.09,30.09,11000.0
2014-06-16 10:30:00,30.07,30.16,30.06,30.15,5300.0,30.07,30.16,30.06,30.15,5300.0
2014-06-16 10:35:00,30.17,30.2,30.14,30.19,4000.0,30.17,30.2,30.14,30.19,4000.0
2014-06-16 10:40:00,30.17,30.29,30.13,30.29,7400.0,30.17,30.29,30.13,30.29,7400.0
2014-06-16 10:45:00,30.3,30.38,30.29,30.29,2300.0,30.3,30.38,30.29,30.29,2300.0
2014-06-16 10:50:00,30.29,30.33,30.29,30.32,1100.0,30.29,30.33,30.29,30.32,1100.0
2014-06-16 10:55:00,30.32,30.37,30.29,30.36,3600.0,30.32,30.37,30.29,30.36,3600.0
2014-06-16 11:00:00,30.36,30.44,30.35,30.4,4100.0,30.36,30.44,30.35,30.4,4100.0
2014-06-16 11:05:00,30.4,30.4,30.35,30.4,4600.0,30.4,30.4,30.35,30.4,4600.0
2014-06-16 11:10:00,30.4,30.4,30.37,30.39,1000.0,30.4,30.4,30.37,30.39,1000.0
2014-06-16 11:15:00,30.39,30.39,30.29,30.29,16600.0,30.39,30.39,30.29,30.29,16600.0
2014-06-16 11:20:00,30.32,30.4,30.31,30.4,5100.0,30.32,30.4,30.31,30.4,5100.0
2014-06-16 11:25:00,30.39,30.4,30.39,30.4,1900.0,30.39,30.4,30.39,30.4,1900.0
2014-06-16 11:30:00,30.4,30.4,30.36,30.38,7000.0,30.4,30.4,30.36,30.38,7000.0
2014-06-16 11:35:00,30.38,30.38,30.33,30.37,16300.0,30.38,30.38,30.33,30.37,16300.0
2014-06-16 11:40:00,30.37,30.4,30.3,30.34,30100.0,30.37,30.4,30.3,30.34,30100.0
2014-06-16 11:45:00,30.35,30.38,30.33,30.38,2800.0,30.35,30.38,30.33,30.38,2800.0
2014-06-16 11:50:00,30.38,30.4,30.36,30.38,1900.0,30.38,30.4,30.36,30.38,1900.0
2014-06-16 11:55:00,30.4,30.4,30.37,30.39,4500.0,30.4,30.4,30.37,30.39,4500.0
2014-06-16 12:00:00,30.4,30.4,30.39,30.4,2500.0,30.4,30.4,30.39,30.4,2500.0
2014-06-16 12:05:00,30.39,30.4,30.35,30.37,5600.0,30.39,30.4,30.35,30.37,5600.0
2014-06-16 12:10:00,30.37,30.4,30.37,30.4,2900.0,30.37,30.4,30.37,30.4,2900.0
2014-06-16 12:15:00,30.4,30.64,30.4,30.54,15800.0,30.4,30.64,30.4,30.54,15800.0
2014-06-16 12:20:00,30.56,30.56,30.41,30.41,3400.0,30.56,30.56,30.41,30.41,3400.0
2014-06-16 12:25:00,30.43,30.44,30.42,30.43,2000.0,30.43,30.44,30.42,30.43,2000.0
2014-06-16 12:30:00,30.42,30.44,30.41,30.44,1300.0,30.42,30.44,30.41,30.44,1300.0
2014-06-16 12:35:00,30.43,30.45,30.43,30.44,1500.0,30.43,30.45,30.43,30.44,1500.0
2014-06-16 12:40:00,30.46,30.46,30.45,30.45,2100.0,30.46,30.46,30.45,30.45,2100.0
2014-06-16 12:45:00,30.44,30.45,30.44,30.45,2500.0,30.44,30.45,30.44,30.45,2500.0
2014-06-16 12:50:00,30.44,30.45,30.31,30.41,9400.0,30.44,30.45,30.31,30.41,9400.0
2014-06-16 12:55:00,30.42,30.49,30.39,30.49,3800.0,30.42,30.49,30.39,30.49,3800.0
2014-06-16 13:00:00,30.49,30.5,30.49,30.5,3100.0,30.49,30.5,30.49,30.5,3100.0
2014-06-16 13:05:00,30.5,30.51,30.49,30.5,2300.0,30.5,30.51,30.49,30.5,2300.0
2014-06-16 13:10:00,30.5,30.51,30.49,30.51,2300.0,30.5,30.51,30.49,30.51,2300.0
2014-06-16 13:15:00,30.53,30.53,30.48,30.5,2400.0,30.53,30.53,30.48,30.5,2400.0
2014-06-16 13:20:00,30.5,30.5,30.5,30.5,1500.0,30.5,30.5,30.5,30.5,1500.0
2014-06-16 13:25:00,30.5,30.5,30.5,30.5,1300.0,30.5,30.5,30.5,30.5,1300.0
2014-06-16 13:30:00,30.5,30.5,30.47,30.5,3600.0,30.5,30.5,30.47,30.5,3600.0
2014-06-16 13:35:00,30.5,30.5,30.5,30.5,1300.0,30.5,30.5,30.5,30.5,1300.0
2014-06-16 13:40:00,30.51,30.51,30.45,30.48,4200.0,30.51,30.51,30.45,30.48,4200.0
2014-06-16 13:45:00,30.48,30.49,30.46,30.46,2700.0,30.48,30.49,30.46,30.46,2700.0
2014-06-16 13:50:00,30.46,30.47,30.45,30.45,3100.0,30.46,30.47,30.45,30.45,3100.0
2014-06-16 13:55:00,30.45,30.47,30.45,30.47,5300.0,30.45,30.47,30.45,30.47,5300.0
2014-06-16 14:00:00,30.47,30.49,30.46,30.47,6900.0,30.47,30.49,30.46,30.47,6900.0
2014-06-16 14:05:00,30.46,30.47,30.45,30.46,2900.0,30.46,30.47,30.45,30.46,2900.0
2014-06-16 14:10:00,30.46,30.5,30.46,30.5,3500.0,30.46,30.5,30.46,30.5,3500.0
2014-06-16 14:15:00,30.49,30.5,30.48,30.5,4100.0,30.49,30.5,30.48,30.5,4100.0
2014-06-16 14:20:00,30.5,30.51,30.46,30.47,6800.0,30.5,30.51,30.46,30.47,6800.0
2014-06-16 14:25:00,30.46,30.46,30.46,30.46,700.0,30.46,30.46,30.46,30.46,700.0
2014-06-16 14:30:00,30.46,30.5,30.46,30.49,6800.0,30.46,30.5,30.46,30.49,6800.0
2014-06-16 14:35:00,30.5,30.57,30.5,30.57,22600.0,30.5,30.57,30.5,30.57,22600.0
2014-06-16 14:40:00,30.57,30.57,30.56,30.57,1800.0,30.57,30.57,30.56,30.57,1800.0
2014-06-16 14:45:00,30.57,30.57,30.46,30.47,59700.0,30.57,30.57,30.46,30.47,59700.0
2014-06-16 14:50:00,30.46,30.48,30.45,30.46,3200.0,30.46,30.48,30.45,30.46,3200.0
2014-06-16 14:55:00,30.46,30.46,30.44,30.44,6500.0,30.46,30.46,30.44,30.44,6500.0
2014-06-16 15:00:00,30.43,30.45,30.42,30.45,9300.0,30.43,30.45,30.42,30.45,9300.0
2014-06-16 15:05:00,30.45,30.45,30.44,30.44,3800.0,30.45,30.45,30.44,30.44,3800.0
2014-06-16 15:10:00,30.45,30.45,30.4,30.4,9300.0,30.45,30.45,30.4,30.4,9300.0
2014-06-16 15:15:00,30.41,30.41,30.38,30.38,6100.0,30.41,30.41,30.38,30.38,6100.0
2014-06-16 15:20:00,30.39,30.41,30.39,30.4,6400.0,30.39,30.41,30.39,30.4,6400.0
2014-06-16 15:25:00,30.39,30.4,30.39,30.39,5100.0,30.39,30.4,30.39,30.39,5100.0
2014-06-16 15:30:00,30.39,30.4,30.39,30.4,7300.0,30.39,30.4,30.39,30.4,7300.0
2014-06-16 15:35:00,30.39,30.49,30.35,30.47,49700.0,30.39,30.49,30.35,30.47,49700.0
2014-06-16 15:40:00,30.48,30.51,30.46,30.48,14900.0,30.48,30.51,30.46,30.48,14900.0
2014-06-16 15:45:00,30.46,30.52,30.45,30.52,8700.0,30.46,30.52,30.45,30.52,8700.0
2014-06-16 15:50:00,30.52,30.53,30.48,30.5,13700.0,30.52,30.53,30.48,30.5,13700.0
2014-06-16 15:55:00,30.49,30.52,30.47,30.51,20200.0,30.49,30.52,30.47,30.51,20200.0
2014-06-17 09:30:00,30.67,30.9,30.58,30.85,16600.0,30.67,30.9,30.58,30.85,16600.0
2014-06-17 09:35:00,30.89,30.92,30.68,30.75,4200.0,30.89,30.92,30.68,30.75,4200.0
2014-06-17 09:40:00,30.73,30.79,30.73,30.77,1300.0,30.73,30.79,30.73,30.77,1300.0
2014-06-17 09:45:00,30.82,30.84,30.77,30.79,4800.0,30.82,30.84,30.77,30.79,4800.0
2014-06-17 09:50:00,30.77,30.88,30.77,30.88,5600.0,30.77,30.88,30.77,30.88,5600.0
2014-06-17 09:55:00,30.87,30.89,30.74,30.75,5600.0,30.87,30.89,30.74,30.75,5600.0
2014-06-17 10:00:00,30.77,30.87,30.77,30.86,12600.0,30.77,30.87,30.77,30.86,12600.0
2014-06-17 10:05:00,30.86,30.9,30.83,30.87,13900.0,30.86,30.9,30.83,30.87,13900.0
2014-06-17 10:10:00,30.84,30.93,30.7,30.93,40100.0,30.84,30.93,30.7,30.93,40100.0
2014-06-17 10:15:00,30.91,30.91,30.77,30.77,6600.0,30.91,30.91,30.77,30.77,6600.0
2014-06-17 10:20:00,30.76,30.76,30.72,30.72,600.0,30.76,30.76,30.72,30.72,600.0
2014-06-17 10:25:00,30.69,30.7,30.44,30.44,6400.0,30.69,30.7,30.44,30.44,6400.0
2014-06-17 10:30:00,30.4,30.64,30.36,30.61,10700.0,30.4,30.64,30.36,30.61,10700.0
2014-06-17 10:35:00,30.68,30.68,30.68,30.68,100.0,30.68,30.68,30.68,30.68,100.0
2014-06-17 10:40:00,30.64,30.78,30.64,30.78,3600.0,30.64,30.78,30.64,30.78,3600.0
2014-06-17 10:45:00,30.77,30.79,30.7,30.7,2300.0,30.77,30.79,30.7,30.7,2300.0
2014-06-17 10:50:00,30.65,30.67,30.46,30.46,20900.0,30.65,30.67,30.46,30.46,20900.0
2014-06-17 10:55:00,30.48,30.57,30.48,30.49,3700.0,30.48,30.57,30.48,30.49,3700.0
2014-06-17 11:00:00,30.51,30.58,30.48,30.58,5000.0,30.51,30.58,30.48,30.58,5000.0
2014-06-17 11:05:00,30.58,30.59,30.52,30.56,4100.0,30.58,30.59,30.52,30.56,4100.0
2014-06-17 11:10:00,30.57,30.66,30.56,30.66,3800.0,30.57,30.66,30.56,30.66,3800.0
2014-06-17 11:15:00,30.71,30.76,30.71,30.76,300.0,30.71,30.76,30.71,30.76,300.0
2014-06-17 11:20:00,30.79,30.91,30.79,30.9,3700.0,30.79,30.91,30.79,30.9,3700.0
2014-06-17 11:25:00,30.91,30.91,30.85,30.9,1700.0,30.91,30.91,30.85,30.9,1700.0
2014-06-17 11:30:00,30.9,30.93,30.87,30.88,7800.0,30.9,30.93,30.87,30.88,7800.0
2014-06-17 11:35:00,30.91,30.92,30.88,30.9,1800.0,30.91,30.92,30.88,30.9,1800.0
2014-06-17 11:40:00,30.9,30.9,30.8,30.86,3400.0,30.9,30.9,30.8,30.86,3400.0
2014-06-17 11:45:00,30.87,30.87,30.83,30.85,1500.0,30.87,30.87,30.83,30.85,1500.0
2014-06-17 11:50:00,30.85,30.85,30.85,30.85,0.0,30.85,30.85,30.85,30.85,0.0
2014-06-17 11:55:00,30.87,30.92,30.86,30.9,3800.0,30.87,30.92,30.86,30.9,3800.0
2014-06-17 12:00:00,30.89,30.9,30.87,30.87,700.0,30.89,30.9,30.87,30.87,700.0
2014-06-17 12:05:00,30.85,30.9,30.85,30.9,2200.0,30.85,30.9,30.85,30.9,2200.0
2014-06-17 12:10:00,30.89,30.9,30.86,30.88,1900.0,30.89,30.9,30.86,30.88,1900.0
2014-06-17 12:15:00,30.89,30.91,30.89,30.89,1500.0,30.89,30.91,30.89,30.89,1500.0
2014-06-17 12:20:00,30.88,30.9,30.86,30.9,1400.0,30.88,30.9,30.86,30.9,1400.0
2014-06-17 12:25:00,30.9,30.9,30.89,30.9,400.0,30.9,30.9,30.89,30.9,400.0
2014-06-17 12:30:00,30.9,30.91,30.9,30.91,1800.0,30.9,30.91,30.9,30.91,1800.0
2014-06-17 12:35:00,30.9,30.93,30.9,30.93,800.0,30.9,30.93,30.9,30.93,800.0
2014-06-17 12:40:00,30.94,31.11,30.94,31.05,2700.0,30.94,31.11,30.94,31.05,2700.0
2014-06-17 12:45:00,31.03,31.04,30.97,30.98,1200.0,31.03,31.04,30.97,30.98,1200.0
2014-06-17 12:50:00,30.97,31.04,30.97,31.04,1000.0,30.97,31.04,30.97,31.04,1000.0
2014-06-17 12:55:00,31.05,31.05,31.05,31.05,400.0,31.05,31.05,31.05,31.05,400.0
2014-06-17 13:00:00,31.05,31.08,30.99,30.99,2900.0,31.05,31.08,30.99,30.99,2900.0
2014-06-17 13:05:00,31.01,31.03,31.0,31.0,1000.0,31.01,31.03,31.0,31.0,1000.0
2014-06-17 13:10:00,31.02,31.06,31.0,31.06,3800.0,31.02,31.06,31.0,31.06,3800.0
2014-06-17 13:15:00,31.09,31.19,31.07,31.14,3600.0,31.09,31.19,31.07,31.14,3600.0
2014-06-17 13:20:00,31.16,31.16,31.1,31.1,900.0,31.16,31.16,31.1,31.1,900.0
2014-06-17 13:25:00,31.09,31.11,31.09,31.11,1300.0,31.09,31.11,31.09,31.11,1300.0
2014-06-17 13:30:00,31.12,31.15,31.12,31.15,300.0,31.12,31.15,31.12,31.15,300.0
2014-06-17 13:35:00,31.12,31.13,31.09,31.13,1900.0,31.12,31.13,31.09,31.13,1900.0
2014-06-17 13:40:00,31.12,31.12,31.1,31.11,1100.0,31.12,31.12,31.1,31.11,1100.0
2014-06-17 13:45:00,31.09,31.1,31.06,31.06,3000.0,31.09,31.1,31.06,31.06,3000.0
2014-06-17 13:50:00,31.02,31.03,31.0,31.03,2000.0,31.02,31.03,31.0,31.03,2000.0
2014-06-17 13:55:00,31.02,31.05,31.0,31.04,2600.0,31.02,31.05,31.0,31.04,2600.0
2014-06-17 14:00:00,31.03,31.03,31.03,31.03,600.0,31.03,31.03,31.03,31.03,600.0
2014-06-17 14:05:00,31.0,31.02,30.98,31.02,1400.0,31.0,31.02,30.98,31.02,1400.0
2014-06-17 14:10:00,30.99,31.0,30.96,30.98,2200.0,30.99,31.0,30.96,30.98,2200.0
2014-06-17 14:15:00,30.99,30.99,30.98,30.99,2200.0,30.99,30.99,30.98,30.99,2200.0
2014-06-17 14:20:00,30.98,31.0,30.96,30.99,2000.0,30.98,31.0,30.96,30.99,2000.0
2014-06-17 14:25:00,31.0,31.04,31.0,31.02,2000.0,31.0,31.04,31.0,31.02,2000.0
2014-06-17 14:30:00,31.02,31.06,31.01,31.01,4500.0,31.02,31.06,31.01,31.01,4500.0
2014-06-17 14:35:00,31.02,31.04,30.99,31.03,3300.0,31.02,31.04,30.99,31.03,3300.0
2014-06-17 14:40:00,31.02,31.04,31.01,31.04,900.0,31.02,31.04,31.01,31.04,900.0
2014-06-17 14:45:00,31.04,31.06,30.99,31.03,4900.0,31.04,31.06,30.99,31.03,4900.0
2014-06-17 14:50:00,31.03,31.03,30.98,31.01,5000.0,31.03,31.03,30.98,31.01,5000.0
2014-06-17 14:55:00,31.0,31.02,30.98,30.99,2400.0,31.0,31.02,30.98,30.99,2400.0
2014-06-17 15:00:00,31.01,31.01,30.96,30.99,2400.0,31.01,31.01,30.96,30.99,2400.0
2014-06-17 15:05:00,30.98,30.99,30.96,30.99,4900.0,30.98,30.99,30.96,30.99,4900.0
2014-06-17 15:10:00,30.99,31.0,30.97,31.0,3400.0,30.99,31.0,30.97,31.0,3400.0
2014-06-17 15:15:00,31.0,31.0,30.96,30.97,3400.0,31.0,31.0,30.96,30.97,3400.0
2014-06-17 15:20:00,30.96,31.0,30.95,31.0,2400.0,30.96,31.0,30.95,31.0,2400.0
2014-06-17 15:25:00,31.0,31.0,30.94,30.98,2300.0,31.0,31.0,30.94,30.98,2300.0
2014-06-17 15:30:00,30.98,31.01,30.97,31.0,6300.0,30.98,31.01,30.97,31.0,6300.0
2014-06-17 15:35:00,31.0,31.07,31.0,31.07,9400.0,31.0,31.07,31.0,31.07,9400.0
2014-06-17 15:40:00,31.07,31.08,31.03,31.04,7000.0,31.07,31.08,31.03,31.04,7000.0
2014-06-17 15:45:00,31.05,31.06,30.96,30.96,16100.0,31.05,31.06,30.96,30.96,16100.0
2014-06-17 15:50:00,30.96,30.99,30.94,30.94,9800.0,30.96,30.99,30.94,30.94,9800.0
2014-06-17 15:55:00,30.95,30.98,30.93,30.96,15800.0,30.95,30.98,30.93,30.96,15800.0
2014-06-18 09:30:00,30.92,31.14,30.74,31.1,2000.0,30.92,31.14,30.74,31.1,2000.0
2014-06-18 09:35:00,31.1,31.12,31.0,31.07,6300.0,31.1,31.12,31.0,31.07,6300.0
2014-06-18 09:40:00,31.13,31.22,31.13,31.15,3700.0,31.13,31.22,31.13,31.15,3700.0
2014-06-18 09:45:00,31.14,31.19,31.1,31.14,2000.0,31.14,31.19,31.1,31.14,2000.0
2014-06-18 09:50:00,31.15,31.15,31.05,31.06,1900.0,31.15,31.15,31.05,31.06,1900.0
2014-06-18 09:55:00,31.05,31.05,30.9,30.9,2500.0,31.05,31.05,30.9,30.9,2500.0
2014-06-18 10:00:00,30.93,30.95,30.8,30.8,1900.0,30.93,30.95,30.8,30.8,1900.0
2014-06-18 10:05:00,30.74,30.84,30.74,30.84,1700.0,30.74,30.84,30.74,30.84,1700.0
2014-06-18 10:10:00,30.84,30.94,30.8,30.9,2400.0,30.84,30.94,30.8,30.9,2400.0
2014-06-18 10:15:00,30.89,30.9,30.8,30.8,2100.0,30.89,30.9,30.8,30.8,2100.0
2014-06-18 10:20:00,30.77,30.79,30.77,30.79,400.0,30.77,30.79,30.77,30.79,400.0
2014-06-18 10:25:00,30.71,30.75,30.64,30.64,1800.0,30.71,30.75,30.64,30.64,1800.0
2014-06-18 10:30:00,30.64,30.64,30.61,30.63,3700.0,30.64,30.64,30.61,30.63,3700.0
2014-06-18 10:35:00,30.65,30.75,30.65,30.69,4100.0,30.65,30.75,30.65,30.69,4100.0
2014-06-18 10:40:00,30.69,30.71,30.63,30.71,2800.0,30.69,30.71,30.63,30.71,2800.0
2014-06-18 10:45:00,30.73,30.76,30.7,30.7,2900.0,30.73,30.76,30.7,30.7,2900.0
2014-06-18 10:50:00,30.7,30.74,30.62,30.69,4300.0,30.7,30.74,30.62,30.69,4300.0
2014-06-18 10:55:00,30.71,30.76,30.7,30.76,22400.0,30.71,30.76,30.7,30.76,22400.0
2014-06-18 11:00:00,30.73,30.76,30.72,30.73,7000.0,30.73,30.76,30.72,30.73,7000.0
2014-06-18 11:05:00,30.74,30.85,30.74,30.83,7300.0,30.74,30.85,30.74,30.83,7300.0
2014-06-18 11:10:00,30.81,30.81,30.71,30.74,11500.0,30.81,30.81,30.71,30.74,11500.0
2014-06-18 11:15:00,30.73,30.77,30.71,30.74,28500.0,30.73,30.77,30.71,30.74,28500.0
2014-06-18 11:20:00,30.74,30.83,30.74,30.83,2800.0,30.74,30.83,30.74,30.83,2800.0
2014-06-18 11:25:00,30.8,30.85,30.79,30.79,2400.0,30.8,30.85,30.79,30.79,2400.0
2014-06-18 11:30:00,30.79,30.94,30.78,30.92,6700.0,30.79,30.94,30.78,30.92,6700.0
2014-06-18 11:35:00,30.91,31.0,30.91,30.95,5500.0,30.91,31.0,30.91,30.95,5500.0
2014-06-18 11:40:00,30.98,31.0,30.96,30.96,4900.0,30.98,31.0,30.96,30.96,4900.0
2014-06-18 11:45:00,30.96,30.96,30.92,30.92,2700.0,30.96,30.96,30.92,30.92,2700.0
2014-06-18 11:50:00,30.91,30.92,30.85,30.85,4500.0,30.91,30.92,30.85,30.85,4500.0
2014-06-18 11:55:00,30.81,30.83,30.79,30.8,2500.0,30.81,30.83,30.79,30.8,2500.0
2014-06-18 12:00:00,30.83,30.95,30.81,30.84,13700.0,30.83,30.95,30.81,30.84,13700.0
2014-06-18 12:05:00,30.85,30.92,30.85,30.85,2900.0,30.85,30.92,30.85,30.85,2900.0
2014-06-18 12:10:00,30.86,30.97,30.86,30.97,4300.0,30.86,30.97,30.86,30.97,4300.0
2014-06-18 12:15:00,30.98,30.98,30.9,30.93,3100.0,30.98,30.98,30.9,30.93,3100.0
2014-06-18 12:20:00,30.96,30.98,30.94,30.95,800.0,30.96,30.98,30.94,30.95,800.0
2014-06-18 12:25:00,30.95,30.95,30.88,30.89,2000.0,30.95,30.95,30.88,30.89,2000.0
2014-06-18 12:30:00,30.91,30.94,30.88,30.94,1800.0,30.91,30.94,30.88,30.94,1800.0
2014-06-18 12:35:00,30.95,30.95,30.83,30.88,13000.0,30.95,30.95,30.83,30.88,13000.0
2014-06-18 12:40:00,30.89,30.89,30.83,30.83,2400.0,30.89,30.89,30.83,30.83,2400.0
2014-06-18 12:45:00,30.82,30.82,30.75,30.82,4000.0,30.82,30.82,30.75,30.82,4000.0
2014-06-18 12:50:00,30.79,30.86,30.79,30.86,17900.0,30.79,30.86,30.79,30.86,17900.0
2014-06-18 12:55:00,30.87,30.93,30.83,30.87,37600.0,30.87,30.93,30.83,30.87,37600.0
2014-06-18 13:00:00,30.87,30.92,30.87,30.92,1900.0,30.87,30.92,30.87,30.92,1900.0
2014-06-18 13:05:00,30.92,30.98,30.91,30.96,1200.0,30.92,30.98,30.91,30.96,1200.0
2014-06-18 13:10:00,30.98,31.05,30.95,31.02,30200.0,30.98,31.05,30.95,31.02,30200.0
2014-06-18 13:15:00,31.02,31.03,31.02,31.02,1000.0,31.02,31.03,31.02,31.02,1000.0
2014-06-18 13:20:00,31.02,31.04,31.02,31.04,2100.0,31.02,31.04,31.02,31.04,2100.0
2014-06-18 13:25:00,31.02,31.03,31.0,31.02,3200.0,31.02,31.03,31.0,31.02,3200.0
2014-06-18 13:30:00,31.0,31.0,30.97,30.99,3400.0,31.0,31.0,30.97,30.99,3400.0
2014-06-18 13:35:00,30.99,31.06,30.98,31.05,4400.0,30.99,31.06,30.98,31.05,4400.0
2014-06-18 13:40:00,31.06,31.1,31.06,31.1,26200.0,31.06,31.1,31.06,31.1,26200.0
2014-06-18 13:45:00,31.1,31.1,31.1,31.1,3700.0,31.1,31.1,31.1,31.1,3700.0
2014-06-18 13:50:00,31.1,31.1,31.07,31.08,6100.0,31.1,31.1,31.07,31.08,6100.0
2014-06-18 13:55:00,31.08,31.09,31.05,31.05,3600.0,31.08,31.09,31.05,31.05,3600.0
2014-06-18 14:00:00,31.04,31.21,31.02,31.16,8400.0,31.04,31.21,31.02,31.16,8400.0
2014-06-18 14:05:00,31.13,31.31,31.09,31.2,73400.0,31.13,31.31,31.09,31.2,73400.0
2014-06-18 14:10:00,31.24,31.26,31.19,31.21,13200.0,31.24,31.26,31.19,31.21,13200.0
2014-06-18 14:15:00,31.22,31.25,31.2,31.21,13000.0,31.22,31.25,31.2,31.21,13000.0
2014-06-18 14:20:00,31.21,31.28,31.2,31.21,9300.0,31.21,31.28,31.2,31.21,9300.0
2014-06-18 14:25:00,31.21,31.23,31.19,31.21,7000.0,31.21,31.23,31.19,31.21,7000.0
2014-06-18 14:30:00,31.21,31.27,31.21,31.23,16000.0,31.21,31.27,31.21,31.23,16000.0
2014-06-18 14:35:00,31.21,31.23,31.19,31.19,14400.0,31.21,31.23,31.19,31.19,14400.0
2014-06-18 14:40:00,31.19,31.2,31.13,31.15,2900.0,31.19,31.2,31.13,31.15,2900.0
2014-06-18 14:45:00,31.15,31.2,31.15,31.16,17200.0,31.15,31.2,31.15,31.16,17200.0
2014-06-18 14:50:00,31.17,31.19,31.13,31.13,15100.0,31.17,31.19,31.13,31.13,15100.0
2014-06-18 14:55:00,31.15,31.22,31.13,31.2,83100.0,31.15,31.22,31.13,31.2,83100.0
2014-06-18 15:00:00,31.21,31.25,31.19,31.25,5500.0,31.21,31.25,31.19,31.25,5500.0
2014-06-18 15:05:00,31.26,31.35,31.24,31.35,5800.0,31.26,31.35,31.24,31.35,5800.0
2014-06-18 15:10:00,31.35,31.45,31.35,31.42,9100.0,31.35,31.45,31.35,31.42,9100.0
2014-06-18 15:15:00,31.42,31.52,31.4,31.45,5000.0,31.42,31.52,31.4,31.45,5000.0
2014-06-18 15:20:00,31.47,31.47,31.39,31.4,47200.0,31.47,31.47,31.39,31.4,47200.0
2014-06-18 15:25:00,31.41,31.41,31.27,31.31,18900.0,31.41,31.41,31.27,31.31,18900.0
2014-06-18 15:30:00,31.3,31.39,31.27,31.34,23400.0,31.3,31.39,31.27,31.34,23400.0
2014-06-18 15:35:00,31.33,31.4,31.31,31.38,11100.0,31.33,31.4,31.31,31.38,11100.0
2014-06-18 15:40:00,31.36,31.4,31.32,31.35,10800.0,31.36,31.4,31.32,31.35,10800.0
2014-06-18 15:45:00,31.36,31.37,31.33,31.33,10000.0,31.36,31.37,31.33,31.33,10000.0
2014-06-18 15:50:00,31.33,31.37,31.33,31.34,54300.0,31.33,31.37,31.33,31.34,54300.0
2014-06-18 15:55:00,31.35,31.47,31.34,31.38,33500.0,31.35,31.47,31.34,31.38,33500.0
2014-06-19 09:30:00,31.31,31.31,31.06,31.16,18800.0,31.31,31.31,31.06,31.16,18800.0
2014-06-19 09:35:00,31.07,31.28,31.07,31.18,1800.0,31.07,31.28,31.07,31.18,1800.0
2014-06-19 09:40:00,31.3,31.3,31.23,31.26,1800.0,31.3,31.3,31.23,31.26,1800.0
2014-06-19 09:45:00,31.3,31.3,31.22,31.23,2600.0,31.3,31.3,31.22,31.23,2600.0
2014-06-19 09:50:00,31.24,31.25,31.19,31.19,3100.0,31.24,31.25,31.19,31.19,3100.0
2014-06-19 09:55:00,31.25,31.25,31.17,31.2,4500.0,31.25,31.25,31.17,31.2,4500.0
2014-06-19 10:00:00,31.22,31.22,31.18,31.21,11600.0,31.22,31.22,31.18,31.21,11600.0
2014-06-19 10:05:00,31.22,31.22,31.08,31.08,3500.0,31.22,31.22,31.08,31.08,3500.0
2014-06-19 10:10:00,31.07,31.09,30.99,30.99,16400.0,31.07,31.09,30.99,30.99,16400.0
2014-06-19 10:15:00,31.0,31.12,30.96,31.03,9900.0,31.0,31.12,30.96,31.03,9900.0
2014-06-19 10:20:00,31.0,31.1,30.95,31.07,60100.0,31.0,31.1,30.95,31.07,60100.0
2014-06-19 10:25:00,31.04,31.05,30.99,31.01,1900.0,31.04,31.05,30.99,31.01,1900.0
2014-06-19 10:30:00,31.0,31.05,31.0,31.02,1600.0,31.0,31.05,31.0,31.02,1600.0
2014-06-19 10:35:00,31.02,31.04,30.99,31.0,3000.0,31.02,31.04,30.99,31.0,3000.0
2014-06-19 10:40:00,31.0,31.03,30.99,31.03,3500.0,31.0,31.03,30.99,31.03,3500.0
2014-06-19 10:45:00,31.03,31.04,30.98,31.0,5300.0,31.03,31.04,30.98,31.0,5300.0
2014-06-19 10:50:00,30.98,30.98,30.94,30.95,1000.0,30.98,30.98,30.94,30.95,1000.0
2014-06-19 10:55:00,30.94,30.95,30.69,30.82,13800.0,30.94,30.95,30.69,30.82,13800.0
2014-06-19 11:00:00,30.84,30.87,30.84,30.86,6000.0,30.84,30.87,30.84,30.86,6000.0
2014-06-19 11:05:00,30.86,30.87,30.83,30.83,5500.0,30.86,30.87,30.83,30.83,5500.0
2014-06-19 11:10:00,30.84,30.84,30.76,30.76,5500.0,30.84,30.84,30.76,30.76,5500.0
2014-06-19 11:15:00,30.76,30.78,30.74,30.74,5400.0,30.76,30.78,30.74,30.74,5400.0
2014-06-19 11:20:00,30.76,30.76,30.7,30.75,7100.0,30.76,30.76,30.7,30.75,7100.0
2014-06-19 11:25:00,30.75,30.81,30.75,30.81,1500.0,30.75,30.81,30.75,30.81,1500.0
2014-06-19 11:30:00,30.78,30.94,30.77,30.92,4100.0,30.78,30.94,30.77,30.92,4100.0
2014-06-19 11:35:00,30.94,30.94,30.83,30.91,5100.0,30.94,30.94,30.83,30.91,5100.0
2014-06-19 11:40:00,30.91,30.91,30.8,30.9,7800.0,30.91,30.91,30.8,30.9,7800.0
2014-06-19 11:45:00,30.89,30.9,30.85,30.85,3500.0,30.89,30.9,30.85,30.85,3500.0
2014-06-19 11:50:00,30.86,30.86,30.85,30.85,1100.0,30.86,30.86,30.85,30.85,1100.0
2014-06-19 11:55:00,30.85,30.9,30.85,30.85,4400.0,30.85,30.9,30.85,30.85,4400.0
2014-06-19 12:00:00,30.87,30.89,30.87,30.89,2100.0,30.87,30.89,30.87,30.89,2100.0
2014-06-19 12:05:00,30.87,30.92,30.86,30.92,7700.0,30.87,30.92,30.86,30.92,7700.0
2014-06-19 12:10:00,30.91,30.92,30.91,30.92,1300.0,30.91,30.92,30.91,30.92,1300.0
2014-06-19 12:15:00,30.92,30.97,30.91,30.97,5300.0,30.92,30.97,30.91,30.97,5300.0
2014-06-19 12:20:00,30.95,30.97,30.9,30.93,4000.0,30.95,30.97,30.9,30.93,4000.0
2014-06-19 12:25:00,30.91,30.99,30.89,30.99,5100.0,30.91,30.99,30.89,30.99,5100.0
2014-06-19 12:30:00,30.99,31.01,30.98,30.98,6500.0,30.99,31.01,30.98,30.98,6500.0
2014-06-19 12:35:00,30.97,30.97,30.94,30.95,3400.0,30.97,30.97,30.94,30.95,3400.0
2014-06-19 12:40:00,30.97,31.03,30.97,31.0,4400.0,30.97,31.03,30.97,31.0,4400.0
2014-06-19 12:45:00,30.98,31.0,30.96,30.99,5200.0,30.98,31.0,30.96,30.99,5200.0
2014-06-19 12:50:00,30.98,31.01,30.98,31.0,2900.0,30.98,31.01,30.98,31.0,2900.0
2014-06-19 12:55:00,30.99,31.0,30.98,31.0,5300.0,30.99,31.0,30.98,31.0,5300.0
2014-06-19 13:00:00,31.01,31.01,30.99,31.0,54300.0,31.01,31.01,30.99,31.0,54300.0
2014-06-19 13:05:00,31.0,31.01,30.92,31.0,6800.0,31.0,31.01,30.92,31.0,6800.0
2014-06-19 13:10:00,31.01,31.02,31.0,31.01,5200.0,31.01,31.02,31.0,31.01,5200.0
2014-06-19 13:15:00,31.01,31.02,30.95,30.96,3800.0,31.01,31.02,30.95,30.96,3800.0
2014-06-19 13:20:00,30.96,31.0,30.96,30.96,12000.0,30.96,31.0,30.96,30.96,12000.0
2014-06-19 13:25:00,30.95,30.96,30.94,30.95,800.0,30.95,30.96,30.94,30.95,800.0
2014-06-19 13:30:00,30.95,30.98,30.95,30.98,1800.0,30.95,30.98,30.95,30.98,1800.0
2014-06-19 13:35:00,30.98,31.02,30.98,31.0,1900.0,30.98,31.02,30.98,31.0,1900.0
2014-06-19 13:40:00,31.01,31.01,30.93,30.93,13900.0,31.01,31.01,30.93,30.93,13900.0
2014-06-19 13:45:00,30.95,30.95,30.89,30.91,1800.0,30.95,30.95,30.89,30.91,1800.0
2014-06-19 13:50:00,30.9,30.91,30.86,30.87,4600.0,30.9,30.91,30.86,30.87,4600.0
2014-06-19 13:55:00,30.85,30.85,30.82,30.83,2400.0,30.85,30.85,30.82,30.83,2400.0
2014-06-19 14:00:00,30.84,30.94,30.83,30.94,13700.0,30.84,30.94,30.83,30.94,13700.0
2014-06-19 14:05:00,30.94,30.94,30.89,30.91,1100.0,30.94,30.94,30.89,30.91,1100.0
2014-06-19 14:10:00,30.92,30.95,30.91,30.94,3600.0,30.92,30.95,30.91,30.94,3600.0
2014-06-19 14:15:00,30.93,30.93,30.89,30.9,2100.0,30.93,30.93,30.89,30.9,2100.0
2014-06-19 14:20:00,30.91,30.96,30.9,30.96,9100.0,30.91,30.96,30.9,30.96,9100.0
2014-06-19 14:25:00,30.96,31.0,30.96,30.99,3800.0,30.96,31.0,30.96,30.99,3800.0
2014-06-19 14:30:00,30.98,31.04,30.97,31.04,12500.0,30.98,31.04,30.97,31.04,12500.0
2014-06-19 14:35:00,31.04,31.05,31.03,31.03,3000.0,31.04,31.05,31.03,31.03,3000.0
2014-06-19 14:40:00,31.03,31.09,30.99,31.09,6000.0,31.03,31.09,30.99,31.09,6000.0
2014-06-19 14:45:00,31.09,31.09,31.05,31.07,1100.0,31.09,31.09,31.05,31.07,1100.0
2014-06-19 14:50:00,31.08,31.12,31.07,31.1,6400.0,31.08,31.12,31.07,31.1,6400.0
2014-06-19 14:55:00,31.1,31.13,31.08,31.1,6200.0,31.1,31.13,31.08,31.1,6200.0
2014-06-19 15:00:00,31.11,31.14,31.11,31.14,4100.0,31.11,31.14,31.11,31.14,4100.0
2014-06-19 15:05:00,31.14,31.14,31.08,31.11,7500.0,31.14,31.14,31.08,31.11,7500.0
2014-06-19 15:10:00,31.11,31.11,31.08,31.09,3700.0,31.11,31.11,31.08,31.09,3700.0
2014-06-19 15:15:00,31.1,31.1,31.09,31.09,2100.0,31.1,31.1,31.09,31.09,2100.0
2014-06-19 15:20:00,31.09,31.11,31.08,31.11,9200.0,31.09,31.11,31.08,31.11,9200.0
2014-06-19 15:25:00,31.11,31.26,31.09,31.24,8600.0,31.11,31.26,31.09,31.24,8600.0
2014-06-19 15:30:00,31.22,31.23,31.17,31.19,7100.0,31.22,31.23,31.17,31.19,7100.0
2014-06-19 15:35:00,31.19,31.23,31.19,31.22,9900.0,31.19,31.23,31.19,31.22,9900.0
2014-06-19 15:40:00,31.22,31.25,31.22,31.22,10500.0,31.22,31.25,31.22,31.22,10500.0
2014-06-19 15:45:00,31.22,31.27,31.22,31.25,11600.0,31.22,31.27,31.22,31.25,11600.0
2014-06-19 15:50:00,31.25,31.26,31.17,31.17,9600.0,31.25,31.26,31.17,31.17,9600.0
2014-06-19 15:55:00,31.18,31.28,31.15,31.25,34400.0,31.18,31.28,31.15,31.25,34400.0
2014-06-20 09:30:00,31.37,31.4,31.32,31.37,47800.0,31.37,31.4,31.32,31.37,47800.0
2014-06-20 09:35:00,31.35,31.35,31.28,31.33,3200.0,31.35,31.35,31.28,31.33,3200.0
2014-06-20 09:40:00,31.33,31.33,31.22,31.29,3500.0,31.33,31.33,31.22,31.29,3500.0
2014-06-20 09:45:00,31.25,31.26,31.2,31.21,3300.0,31.25,31.26,31.2,31.21,3300.0
2014-06-20 09:50:00,31.21,31.24,31.15,31.24,5200.0,31.21,31.24,31.15,31.24,5200.0
2014-06-20 09:55:00,31.25,31.28,31.2,31.2,4300.0,31.25,31.28,31.2,31.2,4300.0
2014-06-20 10:00:00,31.19,31.28,31.08,31.12,5600.0,31.19,31.28,31.08,31.12,5600.0
2014-06-20 10:05:00,31.04,31.12,30.98,31.1,2800.0,31.04,31.12,30.98,31.1,2800.0
2014-06-20 10:10:00,31.1,31.12,31.1,31.12,400.0,31.1,31.12,31.1,31.12,400.0
2014-06-20 10:15:00,31.12,31.19,31.12,31.18,10200.0,31.12,31.19,31.12,31.18,10200.0
2014-06-20 10:20:00,31.17,31.26,31.16,31.25,3800.0,31.17,31.26,31.16,31.25,3800.0
2014-06-20 10:25:00,31.25,31.29,31.23,31.23,3200.0,31.25,31.29,31.23,31.23,3200.0
2014-06-20 10:30:00,31.2,31.31,31.2,31.26,5000.0,31.2,31.31,31.2,31.26,5000.0
2014-06-20 10:35:00,31.26,31.32,31.25,31.32,3000.0,31.26,31.32,31.25,31.32,3000.0
2014-06-20 10:40:00,31.33,31.38,31.33,31.38,1100.0,31.33,31.38,31.33,31.38,1100.0
2014-06-20 10:45:00,31.39,31.42,31.38,31.41,1600.0,31.39,31.42,31.38,31.41,1600.0
2014-06-20 10:50:00,31.4,31.43,31.39,31.43,2100.0,31.4,31.43,31.39,31.43,2100.0
2014-06-20 10:55:00,31.43,31.43,31.43,31.43,500.0,31.43,31.43,31.43,31.43,500.0
2014-06-20 11:00:00,31.42,31.5,31.42,31.5,2400.0,31.42,31.5,31.42,31.5,2400.0
2014-06-20 11:05:00,31.5,31.52,31.41,31.42,26000.0,31.5,31.52,31.41,31.42,26000.0
2014-06-20 11:10:00,31.42,31.48,31.42,31.47,2300.0,31.42,31.48,31.42,31.47,2300.0
2014-06-20 11:15:00,31.47,31.48,31.44,31.46,3000.0,31.47,31.48,31.44,31.46,3000.0
2014-06-20 11:20:00,31.47,31.53,31.47,31.53,5300.0,31.47,31.53,31.47,31.53,5300.0
2014-06-20 11:25:00,31.52,31.61,31.52,31.61,4100.0,31.52,31.61,31.52,31.61,4100.0
2014-06-20 11:30:00,31.6,31.61,31.57,31.59,4100.0,31.6,31.61,31.57,31.59,4100.0
2014-06-20 11:35:00,31.58,31.63,31.57,31.63,1500.0,31.58,31.63,31.57,31.63,1500.0
2014-06-20 11:40:00,31.61,31.69,31.61,31.69,3400.0,31.61,31.69,31.61,31.69,3400.0
2014-06-20 11:45:00,31.68,31.68,31.64,31.64,1200.0,31.68,31.68,31.64,31.64,1200.0
2014-06-20 11:50:00,31.63,31.68,31.58,31.64,6300.0,31.63,31.68,31.58,31.64,6300.0
2014-06-20 11:55:00,31.62,31.66,31.54,31.64,15800.0,31.62,31.66,31.54,31.64,15800.0
2014-06-20 12:00:00,31.67,31.7,31.64,31.65,8800.0,31.67,31.7,31.64,31.65,8800.0
2014-06-20 12:05:00,31.65,31.65,31.58,31.58,900.0,31.65,31.65,31.58,31.58,900.0
2014-06-20 12:10:00,31.58,31.6,31.57,31.57,1700.0,31.58,31.6,31.57,31.57,1700.0
2014-06-20 12:15:00,31.57,31.67,31.57,31.67,2400.0,31.57,31.67,31.57,31.67,2400.0
2014-06-20 12:20:00,31.67,31.69,31.64,31.66,2000.0,31.67,31.69,31.64,31.66,2000.0
2014-06-20 12:25:00,31.61,31.69,31.61,31.65,2200.0,31.61,31.69,31.61,31.65,2200.0
2014-06-20 12:30:00,31.69,31.69,31.69,31.69,200.0,31.69,31.69,31.69,31.69,200.0
2014-06-20 12:35:00,31.69,31.69,31.69,31.69,0.0,31.69,31.69,31.69,31.69,0.0
2014-06-20 12:40:00,31.68,31.69,31.66,31.66,1400.0,31.68,31.69,31.66,31.66,1400.0
2014-06-20 12:45:00,31.66,31.67,31.64,31.65,1800.0,31.66,31.67,31.64,31.65,1800.0
2014-06-20 12:50:00,31.65,31.7,31.65,31.7,2800.0,31.65,31.7,31.65,31.7,2800.0
2014-06-20 12:55:00,31.69,31.69,31.69,31.69,300.0,31.69,31.69,31.69,31.69,300.0
2014-06-20 13:00:00,31.7,31.7,31.66,31.69,9500.0,31.7,31.7,31.66,31.69,9500.0
2014-06-20 13:05:00,31.67,31.67,31.64,31.64,4200.0,31.67,31.67,31.64,31.64,4200.0
2014-06-20 13:10:00,31.64,31.66,31.63,31.65,4000.0,31.64,31.66,31.63,31.65,4000.0
2014-06-20 13:15:00,31.65,31.66,31.65,31.66,1000.0,31.65,31.66,31.65,31.66,1000.0
2014-06-20 13:20:00,31.66,31.67,31.65,31.65,4200.0,31.66,31.67,31.65,31.65,4200.0
2014-06-20 13:25:00,31.66,31.66,31.66,31.66,1100.0,31.66,31.66,31.66,31.66,1100.0
2014-06-20 13:30:00,31.66,31.66,31.65,31.65,1500.0,31.66,31.66,31.65,31.65,1500.0
2014-06-20 13:35:00,31.65,31.66,31.64,31.65,1800.0,31.65,31.66,31.64,31.65,1800.0
2014-06-20 13:40:00,31.66,31.67,31.66,31.67,500.0,31.66,31.67,31.66,31.67,500.0
2014-06-20 13:45:00,31.67,31.68,31.67,31.67,3400.0,31.67,31.68,31.67,31.67,3400.0
2014-06-20 13:50:00,31.66,31.66,31.61,31.61,1800.0,31.66,31.66,31.61,31.61,1800.0
2014-06-20 13:55:00,31.6,31.61,31.58,31.58,4200.0,31.6,31.61,31.58,31.58,4200.0
2014-06-20 14:00:00,31.6,31.62,31.6,31.62,5100.0,31.6,31.62,31.6,31.62,5100.0
2014-06-20 14:05:00,31.61,31.62,31.6,31.61,1200.0,31.61,31.62,31.6,31.61,1200.0
2014-06-20 14:10:00,31.61,31.61,31.6,31.61,3600.0,31.61,31.61,31.6,31.61,3600.0
2014-06-20 14:15:00,31.6,31.63,31.6,31.61,8300.0,31.6,31.63,31.6,31.61,8300.0
2014-06-20 14:20:00,31.62,31.62,31.55,31.55,5000.0,31.62,31.62,31.55,31.55,5000.0
2014-06-20 14:25:00,31.55,31.55,31.54,31.54,1800.0,31.55,31.55,31.54,31.54,1800.0
2014-06-20 14:30:00,31.55,31.56,31.53,31.53,2700.0,31.55,31.56,31.53,31.53,2700.0
2014-06-20 14:35:00,31.52,31.55,31.52,31.55,2500.0,31.52,31.55,31.52,31.55,2500.0
2014-06-20 14:40:00,31.54,31.55,31.54,31.55,1300.0,31.54,31.55,31.54,31.55,1300.0
2014-06-20 14:45:00,31.54,31.55,31.54,31.55,2400.0,31.54,31.55,31.54,31.55,2400.0
2014-06-20 14:50:00,31.55,31.55,31.54,31.54,2500.0,31.55,31.55,31.54,31.54,2500.0
2014-06-20 14:55:00,31.53,31.54,31.51,31.52,3900.0,31.53,31.54,31.51,31.52,3900.0
2014-06-20 15:00:00,31.52,31.56,31.52,31.55,6100.0,31.52,31.56,31.52,31.55,6100.0
2014-06-20 15:05:00,31.54,31.55,31.52,31.52,2700.0,31.54,31.55,31.52,31.52,2700.0
2014-06-20 15:10:00,31.52,31.52,31.49,31.49,5800.0,31.52,31.52,31.49,31.49,5800.0
2014-06-20 15:15:00,31.5,31.5,31.48,31.48,2900.0,31.5,31.5,31.48,31.48,2900.0
2014-06-20 15:20:00,31.48,31.51,31.42,31.42,16300.0,31.48,31.51,31.42,31.42,16300.0
2014-06-20 15:25:00,31.42,31.49,31.41,31.49,5700.0,31.42,31.49,31.41,31.49,5700.0
2014-06-20 15:30:00,31.49,31.6,31.49,31.6,4500.0,31.49,31.6,31.49,31.6,4500.0
2014-06-20 15:35:00,31.6,31.65,31.6,31.65,27500.0,31.6,31.65,31.6,31.65,27500.0
2014-06-20 15:40:00,31.65,31.67,31.63,31.67,7500.0,31.65,31.67,31.63,31.67,7500.0
2014-06-20 15:45:00,31.66,31.66,31.53,31.53,23400.0,31.66,31.66,31.53,31.53,23400.0
2014-06-20 15:50:00,31.54,31.62,31.53,31.6,17000.0,31.54,31.62,31.53,31.6,17000.0
2014-06-20 15:55:00,31.6,31.74,31.45,31.6,151800.0,31.6,31.74,31.45,31.6,151800.0
2014-06-23 09:30:00,32.57,33.12,32.17,32.82,35900.0,32.57,33.12,32.17,32.82,35900.0
2014-06-23 09:35:00,32.87,32.87,32.46,32.46,4000.0,32.87,32.87,32.46,32.46,4000.0
2014-06-23 09:40:00,32.45,32.48,32.31,32.31,12900.0,32.45,32.48,32.31,32.31,12900.0
2014-06-23 09:45:00,32.31,32.36,32.24,32.3,7200.0,32.31,32.36,32.24,32.3,7200.0
2014-06-23 09:50:00,32.29,32.35,32.24,32.32,20600.0,32.29,32.35,32.24,32.32,20600.0
2014-06-23 09:55:00,32.34,32.4,32.17,32.17,8700.0,32.34,32.4,32.17,32.17,8700.0
2014-06-23 10:00:00,32.22,32.35,32.17,32.32,3500.0,32.22,32.35,32.17,32.32,3500.0
2014-06-23 10:05:00,32.34,32.36,32.25,32.27,4200.0,32.34,32.36,32.25,32.27,4200.0
2014-06-23 10:10:00,32.25,32.25,32.05,32.08,7700.0,32.25,32.25,32.05,32.08,7700.0
2014-06-23 10:15:00,32.07,32.1,32.01,32.09,11300.0,32.07,32.1,32.01,32.09,11300.0
2014-06-23 10:20:00,32.1,32.15,32.1,32.12,14400.0,32.1,32.15,32.1,32.12,14400.0
2014-06-23 10:25:00,32.12,32.13,32.1,32.12,4400.0,32.12,32.13,32.1,32.12,4400.0
2014-06-23 10:30:00,32.11,32.23,32.1,32.23,7500.0,32.11,32.23,32.1,32.23,7500.0
2014-06-23 10:35:00,32.2,32.25,32.15,32.24,36500.0,32.2,32.25,32.15,32.24,36500.0
2014-06-23 10:40:00,32.23,32.24,32.21,32.23,1700.0,32.23,32.24,32.21,32.23,1700.0
2014-06-23 10:45:00,32.23,32.25,32.18,32.23,6400.0,32.23,32.25,32.18,32.23,6400.0
2014-06-23 10:50:00,32.18,32.2,32.14,32.14,1600.0,32.18,32.2,32.14,32.14,1600.0
2014-06-23 10:55:00,32.1,32.18,32.05,32.18,4900.0,32.1,32.18,32.05,32.18,4900.0
2014-06-23 11:00:00,32.17,32.2,32.17,32.19,2700.0,32.17,32.2,32.17,32.19,2700.0
2014-06-23 11:05:00,32.19,32.19,32.15,32.15,5100.0,32.19,32.19,32.15,32.15,5100.0
2014-06-23 11:10:00,32.18,32.25,32.14,32.14,4600.0,32.18,32.25,32.14,32.14,4600.0
2014-06-23 11:15:00,32.14,32.14,32.1,32.14,2900.0,32.14,32.14,32.1,32.14,2900.0
2014-06-23 11:20:00,32.13,32.16,32.1,32.1,2700.0,32.13,32.16,32.1,32.1,2700.0
2014-06-23 11:25:00,32.09,32.11,32.08,32.1,5800.0,32.09,32.11,32.08,32.1,5800.0
2014-06-23 11:30:00,32.1,32.17,32.08,32.13,4100.0,32.1,32.17,32.08,32.13,4100.0
2014-06-23 11:35:00,32.13,32.16,32.1,32.16,2400.0,32.13,32.16,32.1,32.16,2400.0
2014-06-23 11:40:00,32.14,32.21,32.1,32.2,4600.0,32.14,32.21,32.1,32.2,4600.0
2014-06-23 11:45:00,32.19,32.19,32.11,32.11,3600.0,32.19,32.19,32.11,32.11,3600.0
2014-06-23 11:50:00,32.12,32.13,32.05,32.07,5800.0,32.12,32.13,32.05,32.07,5800.0
2014-06-23 11:55:00,32.05,32.1,32.05,32.07,3400.0,32.05,32.1,32.05,32.07,3400.0
2014-06-23 12:00:00,32.09,32.12,31.92,31.94,7300.0,32.09,32.12,31.92,31.94,7300.0
2014-06-23 12:05:00,31.91,31.93,31.86,31.86,2800.0,31.91,31.93,31.86,31.86,2800.0
2014-06-23 12:10:00,31.85,31.97,31.8,31.97,4400.0,31.85,31.97,31.8,31.97,4400.0
2014-06-23 12:15:00,31.97,32.0,31.97,31.98,6200.0,31.97,32.0,31.97,31.98,6200.0
2014-06-23 12:20:00,31.98,31.98,31.92,31.92,2600.0,31.98,31.98,31.92,31.92,2600.0
2014-06-23 12:25:00,31.91,31.93,31.91,31.92,2100.0,31.91,31.93,31.91,31.92,2100.0
2014-06-23 12:30:00,31.91,31.98,31.9,31.97,5800.0,31.91,31.98,31.9,31.97,5800.0
2014-06-23 12:35:00,31.97,31.98,31.92,31.94,2700.0,31.97,31.98,31.92,31.94,2700.0
2014-06-23 12:40:00,31.9,31.92,31.9,31.92,2300.0,31.9,31.92,31.9,31.92,2300.0
2014-06-23 12:45:00,31.92,31.94,31.9,31.9,4300.0,31.92,31.94,31.9,31.9,4300.0
2014-06-23 12:50:00,31.89,31.89,31.86,31.86,5300.0,31.89,31.89,31.86,31.86,5300.0
2014-06-23 12:55:00,31.86,31.86,31.73,31.73,13400.0,31.86,31.86,31.73,31.73,13400.0
2014-06-23 13:00:00,31.71,31.74,31.64,31.67,10400.0,31.71,31.74,31.64,31.67,10400.0
2014-06-23 13:05:00,31.67,31.76,31.65,31.68,15600.0,31.67,31.76,31.65,31.68,15600.0
2014-06-23 13:10:00,31.68,31.69,31.66,31.69,3200.0,31.68,31.69,31.66,31.69,3200.0
2014-06-23 13:15:00,31.67,31.7,31.57,31.57,5300.0,31.67,31.7,31.57,31.57,5300.0
2014-06-23 13:20:00,31.59,31.61,31.49,31.49,3000.0,31.59,31.61,31.49,31.49,3000.0
2014-06-23 13:25:00,31.47,31.53,31.41,31.48,8600.0,31.47,31.53,31.41,31.48,8600.0
2014-06-23 13:30:00,31.47,31.52,31.36,31.36,7800.0,31.47,31.52,31.36,31.36,7800.0
2014-06-23 13:35:00,31.37,31.52,31.37,31.51,3700.0,31.37,31.52,31.37,31.51,3700.0
2014-06-23 13:40:00,31.5,31.5,31.32,31.4,10600.0,31.5,31.5,31.32,31.4,10600.0
2014-06-23 13:45:00,31.38,31.41,31.26,31.31,11700.0,31.38,31.41,31.26,31.31,11700.0
2014-06-23 13:50:00,31.3,31.5,31.27,31.27,17600.0,31.3,31.5,31.27,31.27,17600.0
2014-06-23 13:55:00,31.24,31.28,31.14,31.27,7700.0,31.24,31.28,31.14,31.27,7700.0
2014-06-23 14:00:00,31.26,31.35,31.13,31.24,20700.0,31.26,31.35,31.13,31.24,20700.0
2014-06-23 14:05:00,31.26,31.26,31.21,31.21,4300.0,31.26,31.26,31.21,31.21,4300.0
2014-06-23 14:10:00,31.19,31.25,31.09,31.19,21700.0,31.19,31.25,31.09,31.19,21700.0
2014-06-23 14:15:00,31.2,31.35,31.2,31.31,5800.0,31.2,31.35,31.2,31.31,5800.0
2014-06-23 14:20:00,31.26,31.26,31.23,31.26,3000.0,31.26,31.26,31.23,31.26,3000.0
2014-06-23 14:25:00,31.26,31.41,31.25,31.26,9100.0,31.26,31.41,31.25,31.26,9100.0
2014-06-23 14:30:00,31.27,31.27,31.17,31.19,6000.0,31.27,31.27,31.17,31.19,6000.0
2014-06-23 14:35:00,31.16,31.25,31.14,31.21,7500.0,31.16,31.25,31.14,31.21,7500.0
2014-06-23 14:40:00,31.21,31.22,31.17,31.19,9900.0,31.21,31.22,31.17,31.19,9900.0
2014-06-23 14:45:00,31.19,31.23,31.17,31.21,8000.0,31.19,31.23,31.17,31.21,8000.0
2014-06-23 14:50:00,31.21,31.3,31.19,31.3,6600.0,31.21,31.3,31.19,31.3,6600.0
2014-06-23 14:55:00,31.28,31.29,31.22,31.23,8100.0,31.28,31.29,31.22,31.23,8100.0
2014-06-23 15:00:00,31.23,31.24,31.2,31.2,8400.0,31.23,31.24,31.2,31.2,8400.0
2014-06-23 15:05:00,31.21,31.24,31.19,31.22,16600.0,31.21,31.24,31.19,31.22,16600.0
2014-06-23 15:10:00,31.21,31.26,31.2,31.24,21800.0,31.21,31.26,31.2,31.24,21800.0
2014-06-23 15:15:00,31.24,31.29,31.21,31.25,13200.0,31.24,31.29,31.21,31.25,13200.0
2014-06-23 15:20:00,31.26,31.29,31.24,31.25,9800.0,31.26,31.29,31.24,31.25,9800.0
2014-06-23 15:25:00,31.24,31.24,31.19,31.22,26900.0,31.24,31.24,31.19,31.22,26900.0
2014-06-23 15:30:00,31.23,31.24,31.2,31.24,16200.0,31.23,31.24,31.2,31.24,16200.0
2014-06-23 15:35:00,31.24,31.24,31.18,31.22,13500.0,31.24,31.24,31.18,31.22,13500.0
2014-06-23 15:40:00,31.21,31.36,31.21,31.35,20600.0,31.21,31.36,31.21,31.35,20600.0
2014-06-23 15:45:00,31.34,31.49,31.33,31.48,20500.0,31.34,31.49,31.33,31.48,20500.0
2014-06-23 15:50:00,31.49,31.52,31.43,31.51,27600.0,31.49,31.52,31.43,31.51,27600.0
2014-06-23 15:55:00,31.51,31.59,31.51,31.53,48500.0,31.51,31.59,31.51,31.53,48500.0
2014-06-24 09:30:00,31.41,31.45,31.31,31.31,2900.0,31.41,31.45,31.31,31.31,2900.0
2014-06-24 09:35:00,31.43,31.52,31.34,31.42,2200.0,31.43,31.52,31.34,31.42,2200.0
2014-06-24 09:40:00,31.43,31.49,31.4,31.43,800.0,31.43,31.49,31.4,31.43,800.0
2014-06-24 09:45:00,31.42,31.5,31.42,31.46,1000.0,31.42,31.5,31.42,31.46,1000.0
2014-06-24 09:50:00,31.52,31.54,31.48,31.48,500.0,31.52,31.54,31.48,31.48,500.0
2014-06-24 09:55:00,31.51,31.51,31.39,31.39,2800.0,31.51,31.51,31.39,31.39,2800.0
2014-06-24 10:00:00,31.42,31.52,31.41,31.47,3100.0,31.42,31.52,31.41,31.47,3100.0
2014-06-24 10:05:00,31.48,31.55,31.46,31.49,6000.0,31.48,31.55,31.46,31.49,6000.0
2014-06-24 10:10:00,31.49,31.52,31.49,31.52,3000.0,31.49,31.52,31.49,31.52,3000.0
2014-06-24 10:15:00,31.52,31.52,31.42,31.5,3100.0,31.52,31.52,31.42,31.5,3100.0
2014-06-24 10:20:00,31.5,31.54,31.43,31.54,6400.0,31.5,31.54,31.43,31.54,6400.0
2014-06-24 10:25:00,31.54,31.55,31.52,31.55,5900.0,31.54,31.55,31.52,31.55,5900.0
2014-06-24 10:30:00,31.59,31.61,31.57,31.59,800.0,31.59,31.61,31.57,31.59,800.0
2014-06-24 10:35:00,31.6,31.67,31.6,31.67,1000.0,31.6,31.67,31.6,31.67,1000.0
2014-06-24 10:40:00,31.69,31.74,31.69,31.73,2500.0,31.69,31.74,31.69,31.73,2500.0
2014-06-24 10:45:00,31.74,31.76,31.73,31.74,2000.0,31.74,31.76,31.73,31.74,2000.0
2014-06-24 10:50:00,31.74,31.74,31.69,31.69,1800.0,31.74,31.74,31.69,31.69,1800.0
2014-06-24 10:55:00,31.68,31.82,31.59,31.8,8200.0,31.68,31.82,31.59,31.8,8200.0
2014-06-24 11:00:00,31.8,31.98,31.8,31.9,9300.0,31.8,31.98,31.8,31.9,9300.0
2014-06-24 11:05:00,31.9,31.94,31.86,31.86,5000.0,31.9,31.94,31.86,31.86,5000.0
2014-06-24 11:10:00,31.86,31.9,31.81,31.86,3000.0,31.86,31.9,31.81,31.86,3000.0
2014-06-24 11:15:00,31.87,31.87,31.85,31.85,800.0,31.87,31.87,31.85,31.85,800.0
2014-06-24 11:20:00,31.83,31.84,31.79,31.79,1300.0,31.83,31.84,31.79,31.79,1300.0
2014-06-24 11:25:00,31.82,31.84,31.77,31.82,2300.0,31.82,31.84,31.77,31.82,2300.0
2014-06-24 11:30:00,31.84,31.87,31.83,31.84,1800.0,31.84,31.87,31.83,31.84,1800.0
2014-06-24 11:35:00,31.83,31.84,31.81,31.81,2700.0,31.83,31.84,31.81,31.81,2700.0
2014-06-24 11:40:00,31.82,31.87,31.82,31.86,2800.0,31.82,31.87,31.82,31.86,2800.0
2014-06-24 11:45:00,31.87,31.9,31.77,31.78,4500.0,31.87,31.9,31.77,31.78,4500.0
2014-06-24 11:50:00,31.8,31.82,31.8,31.82,800.0,31.8,31.82,31.8,31.82,800.0
2014-06-24 11:55:00,31.82,31.82,31.77,31.79,2900.0,31.82,31.82,31.77,31.79,2900.0
2014-06-24 12:00:00,31.77,31.79,31.73,31.76,1000.0,31.77,31.79,31.73,31.76,1000.0
2014-06-24 12:05:00,31.73,31.74,31.67,31.67,2100.0,31.73,31.74,31.67,31.67,2100.0
2014-06-24 12:10:00,31.67,31.74,31.65,31.71,5900.0,31.67,31.74,31.65,31.71,5900.0
2014-06-24 12:15:00,31.73,31.73,31.69,31.72,2500.0,31.73,31.73,31.69,31.72,2500.0
2014-06-24 12:20:00,31.72,31.72,31.65,31.67,2200.0,31.72,31.72,31.65,31.67,2200.0
2014-06-24 12:25:00,31.68,31.68,31.63,31.65,2000.0,31.68,31.68,31.63,31.65,2000.0
2014-06-24 12:30:00,31.67,31.72,31.67,31.72,1300.0,31.67,31.72,31.67,31.72,1300.0
2014-06-24 12:35:00,31.72,31.76,31.69,31.76,1800.0,31.72,31.76,31.69,31.76,1800.0
2014-06-24 12:40:00,31.77,31.8,31.76,31.78,1400.0,31.77,31.8,31.76,31.78,1400.0
2014-06-24 12:45:00,31.8,31.8,31.77,31.79,2900.0,31.8,31.8,31.77,31.79,2900.0
2014-06-24 12:50:00,31.79,31.84,31.79,31.81,1100.0,31.79,31.84,31.79,31.81,1100.0
2014-06-24 12:55:00,31.83,31.83,31.75,31.77,1800.0,31.83,31.83,31.75,31.77,1800.0
2014-06-24 13:00:00,31.77,31.79,31.7,31.7,2200.0,31.77,31.79,31.7,31.7,2200.0
2014-06-24 13:05:00,31.69,31.72,31.67,31.69,6100.0,31.69,31.72,31.67,31.69,6100.0
2014-06-24 13:10:00,31.72,31.77,31.69,31.73,2500.0,31.72,31.77,31.69,31.73,2500.0
2014-06-24 13:15:00,31.69,31.69,31.58,31.59,3000.0,31.69,31.69,31.58,31.59,3000.0
2014-06-24 13:20:00,31.62,31.62,31.57,31.58,1600.0,31.62,31.62,31.57,31.58,1600.0
2014-06-24 13:25:00,31.56,31.64,31.54,31.6,1800.0,31.56,31.64,31.54,31.6,1800.0
2014-06-24 13:30:00,31.58,31.71,31.58,31.71,1700.0,31.58,31.71,31.58,31.71,1700.0
2014-06-24 13:35:00,31.71,31.71,31.68,31.7,1800.0,31.71,31.71,31.68,31.7,1800.0
2014-06-24 13:40:00,31.71,31.71,31.64,31.64,2600.0,31.71,31.71,31.64,31.64,2600.0
2014-06-24 13:45:00,31.63,31.65,31.58,31.58,3300.0,31.63,31.65,31.58,31.58,3300.0
2014-06-24 13:50:00,31.56,31.56,31.49,31.49,4600.0,31.56,31.56,31.49,31.49,4600.0
2014-06-24 13:55:00,31.5,31.5,31.34,31.34,4600.0,31.5,31.5,31.34,31.34,4600.0
2014-06-24 14:00:00,31.35,31.43,31.34,31.42,1700.0,31.35,31.43,31.34,31.42,1700.0
2014-06-24 14:05:00,31.42,31.43,31.4,31.42,2200.0,31.42,31.43,31.4,31.42,2200.0
2014-06-24 14:10:00,31.44,31.46,31.44,31.46,2100.0,31.44,31.46,31.44,31.46,2100.0
2014-06-24 14:15:00,31.46,31.46,31.39,31.43,2700.0,31.46,31.46,31.39,31.43,2700.0
2014-06-24 14:20:00,31.45,31.45,31.37,31.37,1500.0,31.45,31.45,31.37,31.37,1500.0
2014-06-24 14:25:00,31.37,31.4,31.37,31.4,3600.0,31.37,31.4,31.37,31.4,3600.0
2014-06-24 14:30:00,31.38,31.42,31.37,31.42,1000.0,31.38,31.42,31.37,31.42,1000.0
2014-06-24 14:35:00,31.4,31.42,31.39,31.41,2500.0,31.4,31.42,31.39,31.41,2500.0
2014-06-24 14:40:00,31.4,31.45,31.38,31.38,6800.0,31.4,31.45,31.38,31.38,6800.0
2014-06-24 14:45:00,31.41,31.41,31.38,31.4,4300.0,31.41,31.41,31.38,31.4,4300.0
2014-06-24 14:50:00,31.38,31.4,31.27,31.27,20000.0,31.38,31.4,31.27,31.27,20000.0
2014-06-24 14:55:00,31.3,31.31,31.25,31.31,3400.0,31.3,31.31,31.25,31.31,3400.0
2014-06-24 15:00:00,31.31,31.31,31.17,31.19,6700.0,31.31,31.31,31.17,31.19,6700.0
2014-06-24 15:05:00,31.21,31.21,31.13,31.16,3600.0,31.21,31.21,31.13,31.16,3600.0
2014-06-24 15:10:00,31.14,31.14,31.06,31.09,5100.0,31.14,31.14,31.06,31.09,5100.0
2014-06-24 15:15:00,31.1,31.14,31.1,31.11,2800.0,31.1,31.14,31.1,31.11,2800.0
2014-06-24 15:20:00,31.12,31.14,31.03,31.03,4300.0,31.12,31.14,31.03,31.03,4300.0
2014-06-24 15:25:00,31.05,31.11,31.01,31.09,5000.0,31.05,31.11,31.01,31.09,5000.0
2014-06-24 15:30:00,31.1,31.17,31.1,31.12,6100.0,31.1,31.17,31.1,31.12,6100.0
2014-06-24 15:35:00,31.1,31.12,31.1,31.12,3400.0,31.1,31.12,31.1,31.12,3400.0
2014-06-24 15:40:00,31.12,31.19,31.12,31.18,9400.0,31.12,31.19,31.12,31.18,9400.0
2014-06-24 15:45:00,31.18,31.22,31.15,31.21,30900.0,31.18,31.22,31.15,31.21,30900.0
2014-06-24 15:50:00,31.21,31.22,31.15,31.21,19300.0,31.21,31.22,31.15,31.21,19300.0
2014-06-24 15:55:00,31.21,31.22,31.15,31.17,12600.0,31.21,31.22,31.15,31.17,12600.0
2014-06-25 09:30:00,31.25,31.25,31.02,31.17,8600.0,31.25,31.25,31.02,31.17,8600.0
2014-06-25 09:35:00,31.17,31.17,31.17,31.17,0.0,31.17,31.17,31.17,31.17,0.0
2014-06-25 09:40:00,31.1,31.3,31.1,31.24,800.0,31.1,31.3,31.1,31.24,800.0
2014-06-25 09:45:00,31.27,31.32,31.2,31.32,15600.0,31.27,31.32,31.2,31.32,15600.0
2014-06-25 09:50:00,31.33,31.67,31.33,31.65,35700.0,31.33,31.67,31.33,31.65,35700.0
2014-06-25 09:55:00,31.67,32.01,31.67,31.83,28100.0,31.67,32.01,31.67,31.83,28100.0
2014-06-25 10:00:00,31.85,31.91,31.46,31.65,16300.0,31.85,31.91,31.46,31.65,16300.0
2014-06-25 10:05:00,31.52,31.67,31.52,31.57,3200.0,31.52,31.67,31.52,31.57,3200.0
2014-06-25 10:10:00,31.56,31.57,31.5,31.57,2000.0,31.56,31.57,31.5,31.57,2000.0
2014-06-25 10:15:00,31.52,31.52,31.35,31.38,2800.0,31.52,31.52,31.35,31.38,2800.0
2014-06-25 10:20:00,31.37,31.37,31.15,31.15,3100.0,31.37,31.37,31.15,31.15,3100.0
2014-06-25 10:25:00,31.17,31.44,31.17,31.42,9200.0,31.17,31.44,31.17,31.42,9200.0
2014-06-25 10:30:00,31.42,31.44,31.36,31.42,8300.0,31.42,31.44,31.36,31.42,8300.0
2014-06-25 10:35:00,31.35,31.41,31.28,31.28,3200.0,31.35,31.41,31.28,31.28,3200.0
2014-06-25 10:40:00,31.28,31.5,31.25,31.39,8700.0,31.28,31.5,31.25,31.39,8700.0
2014-06-25 10:45:00,31.39,31.43,31.33,31.35,15500.0,31.39,31.43,31.33,31.35,15500.0
2014-06-25 10:50:00,31.32,31.48,31.32,31.48,22300.0,31.32,31.48,31.32,31.48,22300.0
2014-06-25 10:55:00,31.48,31.79,31.48,31.71,6000.0,31.48,31.79,31.48,31.71,6000.0
2014-06-25 11:00:00,31.76,31.76,31.62,31.62,3500.0,31.76,31.76,31.62,31.62,3500.0
2014-06-25 11:05:00,31.59,31.64,31.5,31.55,3000.0,31.59,31.64,31.5,31.55,3000.0
2014-06-25 11:10:00,31.54,31.72,31.54,31.72,2500.0,31.54,31.72,31.54,31.72,2500.0
2014-06-25 11:15:00,31.74,31.81,31.74,31.81,14900.0,31.74,31.81,31.74,31.81,14900.0
2014-06-25 11:20:00,31.77,31.82,31.7,31.7,51300.0,31.77,31.82,31.7,31.7,51300.0
2014-06-25 11:25:00,31.7,31.73,31.56,31.56,4300.0,31.7,31.73,31.56,31.56,4300.0
2014-06-25 11:30:00,31.53,31.53,31.35,31.35,3000.0,31.53,31.53,31.35,31.35,3000.0
2014-06-25 11:35:00,31.35,31.35,31.11,31.11,1000.0,31.35,31.35,31.11,31.11,1000.0
2014-06-25 11:40:00,31.13,31.4,31.11,31.4,8300.0,31.13,31.4,31.11,31.4,8300.0
2014-06-25 11:45:00,31.43,31.45,31.38,31.41,3300.0,31.43,31.45,31.38,31.41,3300.0
2014-06-25 11:50:00,31.43,31.52,31.43,31.5,1100.0,31.43,31.52,31.43,31.5,1100.0
2014-06-25 11:55:00,31.54,31.54,31.5,31.54,1300.0,31.54,31.54,31.5,31.54,1300.0
2014-06-25 12:00:00,31.5,31.51,31.44,31.44,1400.0,31.5,31.51,31.44,31.44,1400.0
2014-06-25 12:05:00,31.43,31.52,31.41,31.52,1700.0,31.43,31.52,31.41,31.52,1700.0
2014-06-25 12:10:00,31.48,31.49,31.47,31.47,500.0,31.48,31.49,31.47,31.47,500.0
2014-06-25 12:15:00,31.5,31.51,31.49,31.5,3100.0,31.5,31.51,31.49,31.5,3100.0
2014-06-25 12:20:00,31.5,31.5,31.43,31.45,3300.0,31.5,31.5,31.43,31.45,3300.0
2014-06-25 12:25:00,31.42,31.45,31.39,31.45,2300.0,31.42,31.45,31.39,31.45,2300.0
2014-06-25 12:30:00,31.5,31.54,31.49,31.5,2300.0,31.5,31.54,31.49,31.5,2300.0
2014-06-25 12:35:00,31.47,31.5,31.47,31.48,1500.0,31.47,31.5,31.47,31.48,1500.0
2014-06-25 12:40:00,31.47,31.48,31.46,31.47,1600.0,31.47,31.48,31.46,31.47,1600.0
2014-06-25 12:45:00,31.44,31.56,31.44,31.51,58600.0,31.44,31.56,31.44,31.51,58600.0
2014-06-25 12:50:00,31.58,31.76,31.58,31.74,1100.0,31.58,31.76,31.58,31.74,1100.0
2014-06-25 12:55:00,31.75,31.86,31.75,31.81,4800.0,31.75,31.86,31.75,31.81,4800.0
2014-06-25 13:00:00,31.82,31.82,31.75,31.82,5200.0,31.82,31.82,31.75,31.82,5200.0
2014-06-25 13:05:00,31.82,31.91,31.82,31.88,2800.0,31.82,31.91,31.82,31.88,2800.0
2014-06-25 13:10:00,31.9,31.93,31.89,31.92,6700.0,31.9,31.93,31.89,31.92,6700.0
2014-06-25 13:15:00,31.94,31.96,31.91,31.93,2300.0,31.94,31.96,31.91,31.93,2300.0
2014-06-25 13:20:00,31.93,32.0,31.93,31.99,1700.0,31.93,32.0,31.93,31.99,1700.0
2014-06-25 13:25:00,31.99,31.99,31.96,31.98,1400.0,31.99,31.99,31.96,31.98,1400.0
2014-06-25 13:30:00,31.98,31.99,31.96,31.96,2100.0,31.98,31.99,31.96,31.96,2100.0
2014-06-25 13:35:00,31.96,32.0,31.96,31.99,2300.0,31.96,32.0,31.96,31.99,2300.0
2014-06-25 13:40:00,32.0,32.0,31.93,31.93,5400.0,32.0,32.0,31.93,31.93,5400.0
2014-06-25 13:45:00,31.93,31.93,31.89,31.9,1400.0,31.93,31.93,31.89,31.9,1400.0
2014-06-25 13:50:00,31.89,31.93,31.89,31.93,2800.0,31.89,31.93,31.89,31.93,2800.0
2014-06-25 13:55:00,31.92,31.96,31.92,31.95,1600.0,31.92,31.96,31.92,31.95,1600.0
2014-06-25 14:00:00,31.96,31.96,31.91,31.92,15200.0,31.96,31.96,31.91,31.92,15200.0
2014-06-25 14:05:00,31.91,31.91,31.91,31.91,1100.0,31.91,31.91,31.91,31.91,1100.0
2014-06-25 14:10:00,31.91,31.91,31.87,31.88,2200.0,31.91,31.91,31.87,31.88,2200.0
2014-06-25 14:15:00,31.85,31.85,31.81,31.81,1200.0,31.85,31.85,31.81,31.81,1200.0
2014-06-25 14:20:00,31.81,31.85,31.8,31.8,4600.0,31.81,31.85,31.8,31.8,4600.0
2014-06-25 14:25:00,31.81,31.86,31.78,31.85,4100.0,31.81,31.86,31.78,31.85,4100.0
2014-06-25 14:30:00,31.82,31.82,31.8,31.82,1400.0,31.82,31.82,31.8,31.82,1400.0
2014-06-25 14:35:00,31.83,31.86,31.83,31.86,2200.0,31.83,31.86,31.83,31.86,2200.0
2014-06-25 14:40:00,31.85,31.86,31.84,31.85,1800.0,31.85,31.86,31.84,31.85,1800.0
2014-06-25 14:45:00,31.87,31.91,31.84,31.91,3500.0,31.87,31.91,31.84,31.91,3500.0
2014-06-25 14:50:00,31.91,31.97,31.91,31.96,2300.0,31.91,31.97,31.91,31.96,2300.0
2014-06-25 14:55:00,31.95,31.96,31.95,31.96,1600.0,31.95,31.96,31.95,31.96,1600.0
2014-06-25 15:00:00,31.95,31.96,31.88,31.88,7500.0,31.95,31.96,31.88,31.88,7500.0
2014-06-25 15:05:00,31.87,31.87,31.8,31.8,3400.0,31.87,31.87,31.8,31.8,3400.0
2014-06-25 15:10:00,31.8,31.82,31.78,31.79,6600.0,31.8,31.82,31.78,31.79,6600.0
2014-06-25 15:15:00,31.79,31.8,31.75,31.77,5100.0,31.79,31.8,31.75,31.77,5100.0
2014-06-25 15:20:00,31.76,31.76,31.71,31.73,5400.0,31.76,31.76,31.71,31.73,5400.0
2014-06-25 15:25:00,31.73,31.77,31.72,31.76,11000.0,31.73,31.77,31.72,31.76,11000.0
2014-06-25 15:30:00,31.77,31.79,31.73,31.77,6200.0,31.77,31.79,31.73,31.77,6200.0
2014-06-25 15:35:00,31.8,31.9,31.8,31.88,5300.0,31.8,31.9,31.8,31.88,5300.0
2014-06-25 15:40:00,31.86,31.86,31.79,31.82,4600.0,31.86,31.86,31.79,31.82,4600.0
2014-06-25 15:45:00,31.82,31.9,31.81,31.9,15800.0,31.82,31.9,31.81,31.9,15800.0
2014-06-25 15:50:00,31.91,31.94,31.89,31.94,12900.0,31.91,31.94,31.89,31.94,12900.0
2014-06-25 15:55:00,31.93,31.98,31.86,31.89,25700.0,31.93,31.98,31.86,31.89,25700.0
2014-06-26 09:30:00,31.81,32.0,31.64,32.0,1300.0,31.81,32.0,31.64,32.0,1300.0
2014-06-26 09:35:00,31.67,31.75,31.67,31.75,900.0,31.67,31.75,31.67,31.75,900.0
2014-06-26 09:40:00,31.88,31.88,31.4,31.4,15800.0,31.88,31.88,31.4,31.4,15800.0
2014-06-26 09:45:00,31.33,31.42,31.3,31.37,1300.0,31.33,31.42,31.3,31.37,1300.0
2014-06-26 09:50:00,31.32,31.34,31.09,31.1,15500.0,31.32,31.34,31.09,31.1,15500.0
2014-06-26 09:55:00,31.21,31.27,31.08,31.08,9200.0,31.21,31.27,31.08,31.08,9200.0
2014-06-26 10:00:00,31.06,31.18,30.86,31.0,13800.0,31.06,31.18,30.86,31.0,13800.0
2014-06-26 10:05:00,31.02,31.17,31.0,31.13,11100.0,31.02,31.17,31.0,31.13,11100.0
2014-06-26 10:10:00,31.09,31.21,31.09,31.17,11200.0,31.09,31.21,31.09,31.17,11200.0
2014-06-26 10:15:00,31.17,31.26,31.17,31.24,8700.0,31.17,31.26,31.17,31.24,8700.0
2014-06-26 10:20:00,31.24,31.29,31.22,31.29,4900.0,31.24,31.29,31.22,31.29,4900.0
2014-06-26 10:25:00,31.22,31.29,31.2,31.24,14200.0,31.22,31.29,31.2,31.24,14200.0
2014-06-26 10:30:00,31.25,31.32,31.2,31.29,10200.0,31.25,31.32,31.2,31.29,10200.0
2014-06-26 10:35:00,31.29,31.3,31.24,31.29,10800.0,31.29,31.3,31.24,31.29,10800.0
2014-06-26 10:40:00,31.27,31.29,31.25,31.27,13900.0,31.27,31.29,31.25,31.27,13900.0
2014-06-26 10:45:00,31.28,31.29,31.23,31.23,3600.0,31.28,31.29,31.23,31.23,3600.0
2014-06-26 10:50:00,31.2,31.25,31.2,31.21,2200.0,31.2,31.25,31.2,31.21,2200.0
2014-06-26 10:55:00,31.22,31.22,31.21,31.21,800.0,31.22,31.22,31.21,31.21,800.0
2014-06-26 11:00:00,31.22,31.34,31.21,31.28,27000.0,31.22,31.34,31.21,31.28,27000.0
2014-06-26 11:05:00,31.28,31.3,31.18,31.28,22900.0,31.28,31.3,31.18,31.28,22900.0
2014-06-26 11:10:00,31.27,31.31,31.21,31.21,6400.0,31.27,31.31,31.21,31.21,6400.0
2014-06-26 11:15:00,31.21,31.26,31.18,31.21,3300.0,31.21,31.26,31.18,31.21,3300.0
2014-06-26 11:20:00,31.21,31.28,31.21,31.25,5000.0,31.21,31.28,31.21,31.25,5000.0
2014-06-26 11:25:00,31.25,31.25,31.18,31.21,6600.0,31.25,31.25,31.18,31.21,6600.0
2014-06-26 11:30:00,31.19,31.23,31.19,31.21,1000.0,31.19,31.23,31.19,31.21,1000.0
2014-06-26 11:35:00,31.23,31.26,31.21,31.23,10500.0,31.23,31.26,31.21,31.23,10500.0
2014-06-26 11:40:00,31.25,31.25,31.24,31.25,15800.0,31.25,31.25,31.24,31.25,15800.0
2014-06-26 11:45:00,31.25,31.25,31.25,31.25,1500.0,31.25,31.25,31.25,31.25,1500.0
2014-06-26 11:50:00,31.25,31.25,31.24,31.24,7700.0,31.25,31.25,31.24,31.24,7700.0
2014-06-26 11:55:00,31.25,31.27,31.23,31.25,27000.0,31.25,31.27,31.23,31.25,27000.0
2014-06-26 12:00:00,31.25,31.26,31.23,31.25,37400.0,31.25,31.26,31.23,31.25,37400.0
2014-06-26 12:05:00,31.25,31.25,31.19,31.19,4700.0,31.25,31.25,31.19,31.19,4700.0
2014-06-26 12:10:00,31.16,31.16,31.09,31.09,1300.0,31.16,31.16,31.09,31.09,1300.0
2014-06-26 12:15:00,31.11,31.11,31.0,31.01,4600.0,31.11,31.11,31.0,31.01,4600.0
2014-06-26 12:20:00,31.01,31.08,31.01,31.02,1200.0,31.01,31.08,31.01,31.02,1200.0
2014-06-26 12:25:00,31.06,31.06,31.0,31.06,3200.0,31.06,31.06,31.0,31.06,3200.0
2014-06-26 12:30:00,31.09,31.13,31.07,31.13,2900.0,31.09,31.13,31.07,31.13,2900.0
2014-06-26 12:35:00,31.13,31.13,31.0,31.03,1800.0,31.13,31.13,31.0,31.03,1800.0
2014-06-26 12:40:00,31.0,31.04,30.97,31.01,5100.0,31.0,31.04,30.97,31.01,5100.0
2014-06-26 12:45:00,31.04,31.06,30.97,31.01,13300.0,31.04,31.06,30.97,31.01,13300.0
2014-06-26 12:50:00,31.0,31.06,31.0,31.03,5900.0,31.0,31.06,31.0,31.03,5900.0
2014-06-26 12:55:00,31.0,31.0,30.96,30.96,1300.0,31.0,31.0,30.96,30.96,1300.0
2014-06-26 13:00:00,30.96,30.98,30.92,30.94,1700.0,30.96,30.98,30.92,30.94,1700.0
2014-06-26 13:05:00,30.92,30.99,30.91,30.98,2000.0,30.92,30.99,30.91,30.98,2000.0
2014-06-26 13:10:00,30.98,31.05,30.97,31.04,3700.0,30.98,31.05,30.97,31.04,3700.0
2014-06-26 13:15:00,31.05,31.05,30.99,30.99,3400.0,31.05,31.05,30.99,30.99,3400.0
2014-06-26 13:20:00,31.0,31.11,30.99,31.11,6100.0,31.0,31.11,30.99,31.11,6100.0
2014-06-26 13:25:00,31.11,31.12,31.08,31.08,700.0,31.11,31.12,31.08,31.08,700.0
2014-06-26 13:30:00,31.06,31.11,31.0,31.09,3000.0,31.06,31.11,31.0,31.09,3000.0
2014-06-26 13:35:00,31.07,31.08,30.98,31.0,3900.0,31.07,31.08,30.98,31.0,3900.0
2014-06-26 13:40:00,31.01,31.03,30.98,31.0,4100.0,31.01,31.03,30.98,31.0,4100.0
2014-06-26 13:45:00,31.02,31.06,30.99,31.0,2700.0,31.02,31.06,30.99,31.0,2700.0
2014-06-26 13:50:00,31.02,31.04,30.99,31.03,1600.0,31.02,31.04,30.99,31.03,1600.0
2014-06-26 13:55:00,31.0,31.02,30.95,31.02,29600.0,31.0,31.02,30.95,31.02,29600.0
2014-06-26 14:00:00,30.98,31.01,30.98,31.0,3000.0,30.98,31.01,30.98,31.0,3000.0
2014-06-26 14:05:00,31.0,31.06,31.0,31.06,1800.0,31.0,31.06,31.0,31.06,1800.0
2014-06-26 14:10:00,31.05,31.06,31.01,31.01,1100.0,31.05,31.06,31.01,31.01,1100.0
2014-06-26 14:15:00,31.0,31.04,30.99,31.0,6800.0,31.0,31.04,30.99,31.0,6800.0
2014-06-26 14:20:00,31.0,31.04,31.0,31.04,3400.0,31.0,31.04,31.0,31.04,3400.0
2014-06-26 14:25:00,31.02,31.02,31.01,31.02,900.0,31.02,31.02,31.01,31.02,900.0
2014-06-26 14:30:00,31.0,31.02,30.99,31.01,3300.0,31.0,31.02,30.99,31.01,3300.0
2014-06-26 14:35:00,31.0,31.01,31.0,31.01,700.0,31.0,31.01,31.0,31.01,700.0
2014-06-26 14:40:00,31.01,31.01,31.0,31.0,28800.0,31.01,31.01,31.0,31.0,28800.0
2014-06-26 14:45:00,31.0,31.03,30.99,31.03,15300.0,31.0,31.03,30.99,31.03,15300.0
2014-06-26 14:50:00,31.07,31.11,31.07,31.11,2700.0,31.07,31.11,31.07,31.11,2700.0
2014-06-26 14:55:00,31.12,31.15,31.07,31.11,3600.0,31.12,31.15,31.07,31.11,3600.0
2014-06-26 15:00:00,31.15,31.15,31.05,31.12,4100.0,31.15,31.15,31.05,31.12,4100.0
2014-06-26 15:05:00,31.1,31.12,31.1,31.12,2700.0,31.1,31.12,31.1,31.12,2700.0
2014-06-26 15:10:00,31.13,31.16,31.1,31.1,38700.0,31.13,31.16,31.1,31.1,38700.0
2014-06-26 15:15:00,31.13,31.13,31.03,31.03,4000.0,31.13,31.13,31.03,31.03,4000.0
2014-06-26 15:20:00,31.03,31.13,31.03,31.07,15500.0,31.03,31.13,31.03,31.07,15500.0
2014-06-26 15:25:00,31.07,31.07,31.06,31.06,1500.0,31.07,31.07,31.06,31.06,1500.0
2014-06-26 15:30:00,31.07,31.09,31.07,31.09,1500.0,31.07,31.09,31.07,31.09,1500.0
2014-06-26 15:35:00,31.1,31.1,31.09,31.1,2400.0,31.1,31.1,31.09,31.1,2400.0
2014-06-26 15:40:00,31.1,31.1,31.09,31.1,2200.0,31.1,31.1,31.09,31.1,2200.0
2014-06-26 15:45:00,31.1,31.11,31.08,31.08,6800.0,31.1,31.11,31.08,31.08,6800.0
2014-06-26 15:50:00,31.07,31.08,30.98,30.98,12900.0,31.07,31.08,30.98,30.98,12900.0
2014-06-26 15:55:00,30.98,31.05,30.98,31.02,31500.0,30.98,31.05,30.98,31.02,31500.0
2014-06-27 09:30:00,30.32,31.13,30.32,31.07,7500.0,30.32,31.13,30.32,31.07,7500.0
2014-06-27 09:35:00,31.06,31.12,30.85,30.9,14700.0,31.06,31.12,30.85,30.9,14700.0
2014-06-27 09:40:00,30.92,31.06,30.92,31.06,1000.0,30.92,31.06,30.92,31.06,1000.0
2014-06-27 09:45:00,31.05,31.14,31.05,31.13,1200.0,31.05,31.14,31.05,31.13,1200.0
2014-06-27 09:50:00,31.15,31.15,31.09,31.09,1000.0,31.15,31.15,31.09,31.09,1000.0
2014-06-27 09:55:00,31.13,31.3,31.13,31.29,1800.0,31.13,31.3,31.13,31.29,1800.0
2014-06-27 10:00:00,31.29,31.36,31.17,31.18,7100.0,31.29,31.36,31.17,31.18,7100.0
2014-06-27 10:05:00,31.12,31.17,31.05,31.15,6500.0,31.12,31.17,31.05,31.15,6500.0
2014-06-27 10:10:00,31.2,31.22,31.15,31.22,1100.0,31.2,31.22,31.15,31.22,1100.0
2014-06-27 10:15:00,31.22,31.33,31.22,31.33,1500.0,31.22,31.33,31.22,31.33,1500.0
2014-06-27 10:20:00,31.3,31.31,31.23,31.23,3100.0,31.3,31.31,31.23,31.23,3100.0
2014-06-27 10:25:00,31.25,31.28,31.23,31.23,1200.0,31.25,31.28,31.23,31.23,1200.0
2014-06-27 10:30:00,31.24,31.26,31.2,31.24,1400.0,31.24,31.26,31.2,31.24,1400.0
2014-06-27 10:35:00,31.25,31.25,31.19,31.21,5300.0,31.25,31.25,31.19,31.21,5300.0
2014-06-27 10:40:00,31.22,31.28,31.22,31.28,1500.0,31.22,31.28,31.22,31.28,1500.0
2014-06-27 10:45:00,31.23,31.26,31.19,31.19,2300.0,31.23,31.26,31.19,31.19,2300.0
2014-06-27 10:50:00,31.21,31.24,31.12,31.15,5200.0,31.21,31.24,31.12,31.15,5200.0
2014-06-27 10:55:00,31.17,31.18,31.13,31.18,2000.0,31.17,31.18,31.13,31.18,2000.0
2014-06-27 11:00:00,31.19,31.21,31.17,31.17,1300.0,31.19,31.21,31.17,31.17,1300.0
2014-06-27 11:05:00,31.17,31.21,31.12,31.12,2600.0,31.17,31.21,31.12,31.12,2600.0
2014-06-27 11:10:00,31.12,31.17,31.12,31.13,1500.0,31.12,31.17,31.12,31.13,1500.0
2014-06-27 11:15:00,31.14,31.21,31.13,31.2,20200.0,31.14,31.21,31.13,31.2,20200.0
2014-06-27 11:20:00,31.2,31.22,31.18,31.18,400.0,31.2,31.22,31.18,31.18,400.0
2014-06-27 11:25:00,31.19,31.2,31.14,31.15,2900.0,31.19,31.2,31.14,31.15,2900.0
2014-06-27 11:30:00,31.16,31.27,31.16,31.22,2000.0,31.16,31.27,31.16,31.22,2000.0
2014-06-27 11:35:00,31.24,31.24,31.18,31.18,1100.0,31.24,31.24,31.18,31.18,1100.0
2014-06-27 11:40:00,31.18,31.2,31.16,31.18,1600.0,31.18,31.2,31.16,31.18,1600.0
2014-06-27 11:45:00,31.17,31.29,31.17,31.22,7600.0,31.17,31.29,31.17,31.22,7600.0
2014-06-27 11:50:00,31.24,31.24,31.24,31.24,500.0,31.24,31.24,31.24,31.24,500.0
2014-06-27 11:55:00,31.23,31.24,31.22,31.24,3300.0,31.23,31.24,31.22,31.24,3300.0
2014-06-27 12:00:00,31.25,31.31,31.25,31.3,2300.0,31.25,31.31,31.25,31.3,2300.0
2014-06-27 12:05:00,31.32,31.33,31.31,31.33,1300.0,31.32,31.33,31.31,31.33,1300.0
2014-06-27 12:10:00,31.34,31.38,31.34,31.38,1100.0,31.34,31.38,31.34,31.38,1100.0
2014-06-27 12:15:00,31.4,31.52,31.39,31.42,4200.0,31.4,31.52,31.39,31.42,4200.0
2014-06-27 12:20:00,31.43,31.43,31.29,31.33,11700.0,31.43,31.43,31.29,31.33,11700.0
2014-06-27 12:25:00,31.31,31.34,31.24,31.31,6400.0,31.31,31.34,31.24,31.31,6400.0
2014-06-27 12:30:00,31.32,31.32,31.27,31.27,500.0,31.32,31.32,31.27,31.27,500.0
2014-06-27 12:35:00,31.32,31.32,31.23,31.26,3100.0,31.32,31.32,31.23,31.26,3100.0
2014-06-27 12:40:00,31.28,31.28,31.28,31.28,500.0,31.28,31.28,31.28,31.28,500.0
2014-06-27 12:45:00,31.28,31.34,31.28,31.34,1700.0,31.28,31.34,31.28,31.34,1700.0
2014-06-27 12:50:00,31.34,31.37,31.33,31.37,1000.0,31.34,31.37,31.33,31.37,1000.0
2014-06-27 12:55:00,31.37,31.37,31.34,31.35,1900.0,31.37,31.37,31.34,31.35,1900.0
2014-06-27 13:00:00,31.35,31.4,31.35,31.4,1400.0,31.35,31.4,31.35,31.4,1400.0
2014-06-27 13:05:00,31.4,31.4,31.33,31.33,2800.0,31.4,31.4,31.33,31.33,2800.0
2014-06-27 13:10:00,31.35,31.36,31.31,31.34,2500.0,31.35,31.36,31.31,31.34,2500.0
2014-06-27 13:15:00,31.32,31.34,31.25,31.25,3100.0,31.32,31.34,31.25,31.25,3100.0
2014-06-27 13:20:00,31.26,31.26,31.21,31.22,1200.0,31.26,31.26,31.21,31.22,1200.0
2014-06-27 13:25:00,31.21,31.21,31.19,31.21,2200.0,31.21,31.21,31.19,31.21,2200.0
2014-06-27 13:30:00,31.2,31.25,31.2,31.25,3300.0,31.2,31.25,31.2,31.25,3300.0
2014-06-27 13:35:00,31.25,31.26,31.24,31.24,1900.0,31.25,31.26,31.24,31.24,1900.0
2014-06-27 13:40:00,31.21,31.24,31.2,31.23,3000.0,31.21,31.24,31.2,31.23,3000.0
2014-06-27 13:45:00,31.21,31.21,31.17,31.18,2200.0,31.21,31.21,31.17,31.18,2200.0
2014-06-27 13:50:00,31.14,31.19,31.14,31.18,2800.0,31.14,31.19,31.14,31.18,2800.0
2014-06-27 13:55:00,31.2,31.23,31.16,31.16,2800.0,31.2,31.23,31.16,31.16,2800.0
2014-06-27 14:00:00,31.17,31.21,31.17,31.21,1700.0,31.17,31.21,31.17,31.21,1700.0
2014-06-27 14:05:00,31.21,31.23,31.19,31.19,2400.0,31.21,31.23,31.19,31.19,2400.0
2014-06-27 14:10:00,31.21,31.23,31.2,31.2,3100.0,31.21,31.23,31.2,31.2,3100.0
2014-06-27 14:15:00,31.2,31.22,31.2,31.2,2100.0,31.2,31.22,31.2,31.2,2100.0
2014-06-27 14:20:00,31.19,31.23,31.19,31.23,2500.0,31.19,31.23,31.19,31.23,2500.0
2014-06-27 14:25:00,31.23,31.23,31.21,31.23,1200.0,31.23,31.23,31.21,31.23,1200.0
2014-06-27 14:30:00,31.22,31.22,31.18,31.2,3200.0,31.22,31.22,31.18,31.2,3200.0
2014-06-27 14:35:00,31.21,31.22,31.19,31.21,2600.0,31.21,31.22,31.19,31.21,2600.0
2014-06-27 14:40:00,31.19,31.23,31.19,31.19,8500.0,31.19,31.23,31.19,31.19,8500.0
2014-06-27 14:45:00,31.19,31.2,31.19,31.2,5000.0,31.19,31.2,31.19,31.2,5000.0
2014-06-27 14:50:00,31.22,31.22,31.21,31.21,2400.0,31.22,31.22,31.21,31.21,2400.0
2014-06-27 14:55:00,31.21,31.22,31.2,31.2,2100.0,31.21,31.22,31.2,31.2,2100.0
2014-06-27 15:00:00,31.22,31.22,31.18,31.2,7200.0,31.22,31.22,31.18,31.2,7200.0
2014-06-27 15:05:00,31.2,31.22,31.19,31.21,5200.0,31.2,31.22,31.19,31.21,5200.0
2014-06-27 15:10:00,31.21,31.21,31.2,31.2,3800.0,31.21,31.21,31.2,31.2,3800.0
2014-06-27 15:15:00,31.2,31.22,31.19,31.21,4200.0,31.2,31.22,31.19,31.21,4200.0
2014-06-27 15:20:00,31.22,31.22,31.2,31.22,5700.0,31.22,31.22,31.2,31.22,5700.0
2014-06-27 15:25:00,31.22,31.22,31.21,31.21,7100.0,31.22,31.22,31.21,31.21,7100.0
2014-06-27 15:30:00,31.21,31.22,31.2,31.2,33200.0,31.21,31.22,31.2,31.2,33200.0
2014-06-27 15:35:00,31.21,31.21,31.18,31.18,14000.0,31.21,31.21,31.18,31.18,14000.0
2014-06-27 15:40:00,31.18,31.26,31.17,31.24,11500.0,31.18,31.26,31.17,31.24,11500.0
2014-06-27 15:45:00,31.22,31.24,31.09,31.14,49200.0,31.22,31.24,31.09,31.14,49200.0
2014-06-27 15:50:00,31.14,31.14,30.94,30.97,56300.0,31.14,31.14,30.94,30.97,56300.0
2014-06-27 15:55:00,30.98,31.11,30.83,31.05,132500.0,30.98,31.11,30.83,31.05,132500.0
2014-06-30 09:30:00,31.1,31.12,30.92,31.12,2500.0,31.1,31.12,30.92,31.12,2500.0
2014-06-30 09:35:00,31.12,31.18,31.04,31.06,2100.0,31.12,31.18,31.04,31.06,2100.0
2014-06-30 09:40:00,31.0,31.03,30.95,31.0,1000.0,31.0,31.03,30.95,31.0,1000.0
2014-06-30 09:45:00,30.93,31.08,30.93,31.08,900.0,30.93,31.08,30.93,31.08,900.0
2014-06-30 09:50:00,31.04,31.05,30.89,30.89,2800.0,31.04,31.05,30.89,30.89,2800.0
2014-06-30 09:55:00,30.93,31.0,30.93,31.0,400.0,30.93,31.0,30.93,31.0,400.0
2014-06-30 10:00:00,30.96,31.02,30.96,31.0,400.0,30.96,31.02,30.96,31.0,400.0
2014-06-30 10:05:00,31.0,31.06,30.99,31.06,700.0,31.0,31.06,30.99,31.06,700.0
2014-06-30 10:10:00,31.08,31.23,31.08,31.2,3000.0,31.08,31.23,31.08,31.2,3000.0
2014-06-30 10:15:00,31.21,31.28,31.19,31.28,2000.0,31.21,31.28,31.19,31.28,2000.0
2014-06-30 10:20:00,31.35,31.38,31.29,31.36,4000.0,31.35,31.38,31.29,31.36,4000.0
2014-06-30 10:25:00,31.4,31.44,31.32,31.36,5600.0,31.4,31.44,31.32,31.36,5600.0
2014-06-30 10:30:00,31.36,31.4,31.35,31.4,1200.0,31.36,31.4,31.35,31.4,1200.0
2014-06-30 10:35:00,31.37,31.38,31.33,31.37,2700.0,31.37,31.38,31.33,31.37,2700.0
2014-06-30 10:40:00,31.38,31.4,31.34,31.37,1800.0,31.38,31.4,31.34,31.37,1800.0
2014-06-30 10:45:00,31.32,31.35,31.3,31.34,1000.0,31.32,31.35,31.3,31.34,1000.0
2014-06-30 10:50:00,31.32,31.32,31.25,31.31,1200.0,31.32,31.32,31.25,31.31,1200.0
2014-06-30 10:55:00,31.32,31.37,31.29,31.32,2300.0,31.32,31.37,31.29,31.32,2300.0
2014-06-30 11:00:00,31.33,31.33,31.26,31.26,800.0,31.33,31.33,31.26,31.26,800.0
2014-06-30 11:05:00,31.25,31.38,31.25,31.35,3200.0,31.25,31.38,31.25,31.35,3200.0
2014-06-30 11:10:00,31.35,31.42,31.35,31.42,500.0,31.35,31.42,31.35,31.42,500.0
2014-06-30 11:15:00,31.42,31.45,31.38,31.45,900.0,31.42,31.45,31.38,31.45,900.0
2014-06-30 11:20:00,31.46,31.56,31.46,31.55,3500.0,31.46,31.56,31.46,31.55,3500.0
2014-06-30 11:25:00,31.55,31.58,31.55,31.58,1000.0,31.55,31.58,31.55,31.58,1000.0
2014-06-30 11:30:00,31.6,31.61,31.57,31.58,4100.0,31.6,31.61,31.57,31.58,4100.0
2014-06-30 11:35:00,31.61,31.61,31.58,31.58,700.0,31.61,31.61,31.58,31.58,700.0
2014-06-30 11:40:00,31.61,31.64,31.61,31.63,3200.0,31.61,31.64,31.61,31.63,3200.0
2014-06-30 11:45:00,31.63,31.65,31.57,31.64,3600.0,31.63,31.65,31.57,31.64,3600.0
2014-06-30 11:50:00,31.63,31.65,31.63,31.65,900.0,31.63,31.65,31.63,31.65,900.0
2014-06-30 11:55:00,31.61,31.65,31.55,31.55,1000.0,31.61,31.65,31.55,31.55,1000.0
2014-06-30 12:00:00,31.56,31.61,31.56,31.61,900.0,31.56,31.61,31.56,31.61,900.0
2014-06-30 12:05:00,31.6,31.6,31.59,31.59,600.0,31.6,31.6,31.59,31.59,600.0
2014-06-30 12:10:00,31.63,31.66,31.63,31.65,1700.0,31.63,31.66,31.63,31.65,1700.0
2014-06-30 12:15:00,31.66,31.66,31.62,31.66,2400.0,31.66,31.66,31.62,31.66,2400.0
2014-06-30 12:20:00,31.65,31.66,31.58,31.61,2500.0,31.65,31.66,31.58,31.61,2500.0
2014-06-30 12:25:00,31.61,31.62,31.59,31.62,800.0,31.61,31.62,31.59,31.62,800.0
2014-06-30 12:30:00,31.62,31.64,31.62,31.64,700.0,31.62,31.64,31.62,31.64,700.0
2014-06-30 12:35:00,31.65,31.65,31.64,31.65,700.0,31.65,31.65,31.64,31.65,700.0
2014-06-30 12:40:00,31.65,31.69,31.64,31.69,2400.0,31.65,31.69,31.64,31.69,2400.0
2014-06-30 12:45:00,31.71,31.71,31.7,31.71,1600.0,31.71,31.71,31.7,31.71,1600.0
2014-06-30 12:50:00,31.71,31.72,31.71,31.72,500.0,31.71,31.72,31.71,31.72,500.0
2014-06-30 12:55:00,31.73,31.75,31.71,31.74,700.0,31.73,31.75,31.71,31.74,700.0
2014-06-30 13:00:00,31.75,31.75,31.75,31.75,100.0,31.75,31.75,31.75,31.75,100.0
2014-06-30 13:05:00,31.72,31.74,31.69,31.72,3000.0,31.72,31.74,31.69,31.72,3000.0
2014-06-30 13:10:00,31.72,31.72,31.72,31.72,200.0,31.72,31.72,31.72,31.72,200.0
2014-06-30 13:15:00,31.71,31.75,31.71,31.75,800.0,31.71,31.75,31.71,31.75,800.0
2014-06-30 13:20:00,31.74,31.75,31.73,31.75,2000.0,31.74,31.75,31.73,31.75,2000.0
2014-06-30 13:25:00,31.77,31.77,31.72,31.74,2000.0,31.77,31.77,31.72,31.74,2000.0
2014-06-30 13:30:00,31.74,31.74,31.7,31.7,300.0,31.74,31.74,31.7,31.7,300.0
2014-06-30 13:35:00,31.71,31.71,31.68,31.69,2000.0,31.71,31.71,31.68,31.69,2000.0
2014-06-30 13:40:00,31.69,31.69,31.69,31.69,0.0,31.69,31.69,31.69,31.69,0.0
2014-06-30 13:45:00,31.69,31.73,31.69,31.73,1100.0,31.69,31.73,31.69,31.73,1100.0
2014-06-30 13:50:00,31.74,31.76,31.73,31.76,1400.0,31.74,31.76,31.73,31.76,1400.0
2014-06-30 13:55:00,31.74,31.77,31.74,31.77,1400.0,31.74,31.77,31.74,31.77,1400.0
2014-06-30 14:00:00,31.77,31.77,31.76,31.76,800.0,31.77,31.77,31.76,31.76,800.0
2014-06-30 14:05:00,31.76,31.78,31.76,31.78,1400.0,31.76,31.78,31.76,31.78,1400.0
2014-06-30 14:10:00,31.78,31.78,31.77,31.78,800.0,31.78,31.78,31.77,31.78,800.0
2014-06-30 14:15:00,31.78,31.79,31.78,31.79,800.0,31.78,31.79,31.78,31.79,800.0
2014-06-30 14:20:00,31.79,31.81,31.78,31.81,2300.0,31.79,31.81,31.78,31.81,2300.0
2014-06-30 14:25:00,31.81,31.81,31.79,31.81,2400.0,31.81,31.81,31.79,31.81,2400.0
2014-06-30 14:30:00,31.81,31.81,31.81,31.81,400.0,31.81,31.81,31.81,31.81,400.0
2014-06-30 14:35:00,31.81,31.84,31.8,31.84,4100.0,31.81,31.84,31.8,31.84,4100.0
2014-06-30 14:40:00,31.85,31.85,31.83,31.83,1600.0,31.85,31.85,31.83,31.83,1600.0
2014-06-30 14:45:00,31.83,31.85,31.81,31.84,5800.0,31.83,31.85,31.81,31.84,5800.0
2014-06-30 14:50:00,31.83,31.83,31.82,31.82,2000.0,31.83,31.83,31.82,31.82,2000.0
2014-06-30 14:55:00,31.81,31.81,31.77,31.79,1400.0,31.81,31.81,31.77,31.79,1400.0
2014-06-30 15:00:00,31.78,31.79,31.77,31.77,1900.0,31.78,31.79,31.77,31.77,1900.0
2014-06-30 15:05:00,31.78,31.81,31.77,31.81,4800.0,31.78,31.81,31.77,31.81,4800.0
2014-06-30 15:10:00,31.81,31.83,31.81,31.82,1100.0,31.81,31.83,31.81,31.82,1100.0
2014-06-30 15:15:00,31.81,31.85,31.81,31.85,6400.0,31.81,31.85,31.81,31.85,6400.0
2014-06-30 15:20:00,31.85,31.87,31.83,31.87,2500.0,31.85,31.87,31.83,31.87,2500.0
2014-06-30 15:25:00,31.87,31.87,31.84,31.87,2800.0,31.87,31.87,31.84,31.87,2800.0
2014-06-30 15:30:00,31.87,31.88,31.85,31.88,4500.0,31.87,31.88,31.85,31.88,4500.0
2014-06-30 15:35:00,31.87,31.88,31.86,31.87,3100.0,31.87,31.88,31.86,31.87,3100.0
2014-06-30 15:40:00,31.87,31.88,31.82,31.82,7200.0,31.87,31.88,31.82,31.82,7200.0
2014-06-30 15:45:00,31.82,31.83,31.81,31.81,6500.0,31.82,31.83,31.81,31.81,6500.0
2014-06-30 15:50:00,31.81,31.87,31.81,31.84,24600.0,31.81,31.87,31.81,31.84,24600.0
2014-06-30 15:55:00,31.83,31.87,31.83,31.87,13800.0,31.83,31.87,31.83,31.87,13800.0
2014-07-01 09:30:00,31.93,32.12,31.74,31.89,5000.0,31.93,32.12,31.74,31.89,5000.0
2014-07-01 09:35:00,32.0,32.14,32.0,32.0,1100.0,32.0,32.14,32.0,32.0,1100.0
2014-07-01 09:40:00,32.0,32.0,32.0,32.0,0.0,32.0,32.0,32.0,32.0,0.0
2014-07-01 09:45:00,32.02,32.02,31.95,31.95,500.0,32.02,32.02,31.95,31.95,500.0
2014-07-01 09:50:00,32.02,32.39,32.02,32.39,3200.0,32.02,32.39,32.02,32.39,3200.0
2014-07-01 09:55:00,32.33,32.35,32.3,32.34,900.0,32.33,32.35,32.3,32.34,900.0
2014-07-01 10:00:00,32.36,32.36,32.3,32.3,500.0,32.36,32.36,32.3,32.3,500.0
2014-07-01 10:05:00,32.3,32.38,32.3,32.32,1200.0,32.3,32.38,32.3,32.32,1200.0
2014-07-01 10:10:00,32.3,32.35,32.15,32.18,3400.0,32.3,32.35,32.15,32.18,3400.0
2014-07-01 10:15:00,32.16,32.23,32.14,32.22,2500.0,32.16,32.23,32.14,32.22,2500.0
2014-07-01 10:20:00,32.19,32.19,32.14,32.14,400.0,32.19,32.19,32.14,32.14,400.0
2014-07-01 10:25:00,32.03,32.03,32.02,32.02,200.0,32.03,32.03,32.02,32.02,200.0
2014-07-01 10:30:00,31.93,32.0,31.9,31.99,3600.0,31.93,32.0,31.9,31.99,3600.0
2014-07-01 10:35:00,32.02,32.12,32.02,32.07,1700.0,32.02,32.12,32.02,32.07,1700.0
2014-07-01 10:40:00,32.07,32.07,32.0,32.03,4800.0,32.07,32.07,32.0,32.03,4800.0
2014-07-01 10:45:00,32.03,32.03,31.98,31.98,1300.0,32.03,32.03,31.98,31.98,1300.0
2014-07-01 10:50:00,32.02,32.04,32.02,32.04,1100.0,32.02,32.04,32.02,32.04,1100.0
2014-07-01 10:55:00,32.06,32.07,32.04,32.05,1200.0,32.06,32.07,32.04,32.05,1200.0
2014-07-01 11:00:00,32.05,32.05,31.94,31.94,1400.0,32.05,32.05,31.94,31.94,1400.0
2014-07-01 11:05:00,31.92,31.94,31.87,31.87,1100.0,31.92,31.94,31.87,31.87,1100.0
2014-07-01 11:10:00,31.84,31.87,31.83,31.87,1500.0,31.84,31.87,31.83,31.87,1500.0
2014-07-01 11:15:00,31.95,31.95,31.9,31.9,400.0,31.95,31.95,31.9,31.9,400.0
2014-07-01 11:20:00,31.89,31.92,31.89,31.92,400.0,31.89,31.92,31.89,31.92,400.0
2014-07-01 11:25:00,31.94,32.0,31.92,32.0,14500.0,31.94,32.0,31.92,32.0,14500.0
2014-07-01 11:30:00,32.02,32.02,32.0,32.0,800.0,32.02,32.02,32.0,32.0,800.0
2014-07-01 11:35:00,32.01,32.59,31.99,32.47,32000.0,32.01,32.59,31.99,32.47,32000.0
2014-07-01 11:40:00,32.47,32.47,32.06,32.06,3700.0,32.47,32.47,32.06,32.06,3700.0
2014-07-01 11:45:00,32.08,32.11,32.06,32.06,17000.0,32.08,32.11,32.06,32.06,17000.0
2014-07-01 11:50:00,32.03,32.06,32.0,32.0,1300.0,32.03,32.06,32.0,32.0,1300.0
2014-07-01 11:55:00,32.01,32.05,31.99,32.05,4200.0,32.01,32.05,31.99,32.05,4200.0
2014-07-01 12:00:00,32.05,32.05,31.95,31.97,17800.0,32.05,32.05,31.95,31.97,17800.0
2014-07-01 12:05:00,31.98,31.98,31.82,31.89,2000.0,31.98,31.98,31.82,31.89,2000.0
2014-07-01 12:10:00,31.88,31.88,31.85,31.86,4900.0,31.88,31.88,31.85,31.86,4900.0
2014-07-01 12:15:00,31.86,31.9,31.85,31.9,1300.0,31.86,31.9,31.85,31.9,1300.0
2014-07-01 12:20:00,31.88,31.93,31.88,31.91,4300.0,31.88,31.93,31.88,31.91,4300.0
2014-07-01 12:25:00,31.91,31.92,31.89,31.92,3500.0,31.91,31.92,31.89,31.92,3500.0
2014-07-01 12:30:00,31.9,31.94,31.9,31.92,2800.0,31.9,31.94,31.9,31.92,2800.0
2014-07-01 12:35:00,31.9,31.93,31.89,31.93,3500.0,31.9,31.93,31.89,31.93,3500.0
2014-07-01 12:40:00,31.98,31.99,31.96,31.96,1400.0,31.98,31.99,31.96,31.96,1400.0
2014-07-01 12:45:00,31.95,31.95,31.92,31.93,3600.0,31.95,31.95,31.92,31.93,3600.0
2014-07-01 12:50:00,31.94,31.95,31.93,31.94,1100.0,31.94,31.95,31.93,31.94,1100.0
2014-07-01 12:55:00,31.94,31.97,31.93,31.94,1600.0,31.94,31.97,31.93,31.94,1600.0
2014-07-01 13:00:00,31.96,32.06,31.95,31.96,8900.0,31.96,32.06,31.95,31.96,8900.0
2014-07-01 13:05:00,31.96,32.04,31.95,31.97,9100.0,31.96,32.04,31.95,31.97,9100.0
2014-07-01 13:10:00,31.97,31.99,31.93,31.95,6600.0,31.97,31.99,31.93,31.95,6600.0
2014-07-01 13:15:00,31.94,31.98,31.92,31.93,9300.0,31.94,31.98,31.92,31.93,9300.0
2014-07-01 13:20:00,31.94,31.95,31.93,31.94,2100.0,31.94,31.95,31.93,31.94,2100.0
2014-07-01 13:25:00,31.93,31.97,31.92,31.92,2700.0,31.93,31.97,31.92,31.92,2700.0
2014-07-01 13:30:00,31.92,31.93,31.9,31.92,2600.0,31.92,31.93,31.9,31.92,2600.0
2014-07-01 13:35:00,31.91,31.96,31.9,31.95,2700.0,31.91,31.96,31.9,31.95,2700.0
2014-07-01 13:40:00,31.93,31.93,31.89,31.89,1000.0,31.93,31.93,31.89,31.89,1000.0
2014-07-01 13:45:00,31.88,31.9,31.87,31.88,3200.0,31.88,31.9,31.87,31.88,3200.0
2014-07-01 13:50:00,31.89,31.89,31.87,31.88,600.0,31.89,31.89,31.87,31.88,600.0
2014-07-01 13:55:00,31.88,31.89,31.84,31.86,4500.0,31.88,31.89,31.84,31.86,4500.0
2014-07-01 14:00:00,31.86,31.86,31.83,31.83,3000.0,31.86,31.86,31.83,31.83,3000.0
2014-07-01 14:05:00,31.84,31.86,31.84,31.85,1400.0,31.84,31.86,31.84,31.85,1400.0
2014-07-01 14:10:00,31.86,31.88,31.86,31.88,3500.0,31.86,31.88,31.86,31.88,3500.0
2014-07-01 14:15:00,31.88,31.89,31.86,31.87,4800.0,31.88,31.89,31.86,31.87,4800.0
2014-07-01 14:20:00,31.85,31.86,31.8,31.8,3200.0,31.85,31.86,31.8,31.8,3200.0
2014-07-01 14:25:00,31.78,31.8,31.7,31.73,2700.0,31.78,31.8,31.7,31.73,2700.0
2014-07-01 14:30:00,31.71,31.75,31.57,31.63,10500.0,31.71,31.75,31.57,31.63,10500.0
2014-07-01 14:35:00,31.61,31.61,31.58,31.59,4000.0,31.61,31.61,31.58,31.59,4000.0
2014-07-01 14:40:00,31.59,31.59,31.53,31.53,3800.0,31.59,31.59,31.53,31.53,3800.0
2014-07-01 14:45:00,31.52,31.56,31.52,31.54,1300.0,31.52,31.56,31.52,31.54,1300.0
2014-07-01 14:50:00,31.53,31.58,31.53,31.56,5500.0,31.53,31.58,31.53,31.56,5500.0
2014-07-01 14:55:00,31.56,31.59,31.55,31.58,3300.0,31.56,31.59,31.55,31.58,3300.0
2014-07-01 15:00:00,31.61,31.66,31.55,31.66,3500.0,31.61,31.66,31.55,31.66,3500.0
2014-07-01 15:05:00,31.63,31.74,31.63,31.72,1400.0,31.63,31.74,31.63,31.72,1400.0
2014-07-01 15:10:00,31.68,31.68,31.59,31.59,11600.0,31.68,31.68,31.59,31.59,11600.0
2014-07-01 15:15:00,31.62,31.69,31.62,31.69,1500.0,31.62,31.69,31.62,31.69,1500.0
2014-07-01 15:20:00,31.69,31.69,31.63,31.67,4400.0,31.69,31.69,31.63,31.67,4400.0
2014-07-01 15:25:00,31.66,31.7,31.66,31.7,2300.0,31.66,31.7,31.66,31.7,2300.0
2014-07-01 15:30:00,31.7,31.84,31.7,31.83,5200.0,31.7,31.84,31.7,31.83,5200.0
2014-07-01 15:35:00,31.84,31.84,31.68,31.71,6400.0,31.84,31.84,31.68,31.71,6400.0
2014-07-01 15:40:00,31.72,31.72,31.67,31.68,3800.0,31.72,31.72,31.67,31.68,3800.0
2014-07-01 15:45:00,31.7,31.7,31.63,31.65,6300.0,31.7,31.7,31.63,31.65,6300.0
2014-07-01 15:50:00,31.65,31.65,31.58,31.6,9100.0,31.65,31.65,31.58,31.6,9100.0
2014-07-01 15:55:00,31.6,31.64,31.54,31.54,19300.0,31.6,31.64,31.54,31.54,19300.0
2014-07-02 09:30:00,31.64,31.64,31.21,31.47,3400.0,31.64,31.64,31.21,31.47,3400.0
2014-07-02 09:35:00,31.51,31.81,31.51,31.81,3500.0,31.51,31.81,31.51,31.81,3500.0
2014-07-02 09:40:00,31.88,31.89,31.84,31.87,4000.0,31.88,31.89,31.84,31.87,4000.0
2014-07-02 09:45:00,31.79,31.8,31.77,31.77,800.0,31.79,31.8,31.77,31.77,800.0
2014-07-02 09:50:00,31.72,31.74,31.62,31.64,1000.0,31.72,31.74,31.62,31.64,1000.0
2014-07-02 09:55:00,31.6,31.6,31.53,31.53,500.0,31.6,31.6,31.53,31.53,500.0
2014-07-02 10:00:00,31.59,31.69,31.59,31.65,1200.0,31.59,31.69,31.59,31.65,1200.0
2014-07-02 10:05:00,31.68,31.7,31.58,31.6,1400.0,31.68,31.7,31.58,31.6,1400.0
2014-07-02 10:10:00,31.62,31.69,31.54,31.54,6600.0,31.62,31.69,31.54,31.54,6600.0
2014-07-02 10:15:00,31.57,31.57,31.53,31.53,2200.0,31.57,31.57,31.53,31.53,2200.0
2014-07-02 10:20:00,31.55,31.55,31.46,31.48,2800.0,31.55,31.55,31.46,31.48,2800.0
2014-07-02 10:25:00,31.49,31.54,31.48,31.54,3600.0,31.49,31.54,31.48,31.54,3600.0
2014-07-02 10:30:00,31.51,31.57,31.49,31.49,6100.0,31.51,31.57,31.49,31.49,6100.0
2014-07-02 10:35:00,31.44,31.44,31.31,31.35,2600.0,31.44,31.44,31.31,31.35,2600.0
2014-07-02 10:40:00,31.37,31.53,31.37,31.53,4700.0,31.37,31.53,31.37,31.53,4700.0
2014-07-02 10:45:00,31.55,31.57,31.53,31.57,4100.0,31.55,31.57,31.53,31.57,4100.0
2014-07-02 10:50:00,31.53,31.57,31.51,31.57,5500.0,31.53,31.57,31.51,31.57,5500.0
2014-07-02 10:55:00,31.57,31.57,31.48,31.48,1700.0,31.57,31.57,31.48,31.48,1700.0
2014-07-02 11:00:00,31.51,31.53,31.5,31.53,3300.0,31.51,31.53,31.5,31.53,3300.0
2014-07-02 11:05:00,31.55,31.55,31.46,31.49,1000.0,31.55,31.55,31.46,31.49,1000.0
2014-07-02 11:10:00,31.43,31.44,31.36,31.36,1600.0,31.43,31.44,31.36,31.36,1600.0
2014-07-02 11:15:00,31.37,31.46,31.37,31.45,2200.0,31.37,31.46,31.37,31.45,2200.0
2014-07-02 11:20:00,31.38,31.38,31.31,31.31,600.0,31.38,31.38,31.31,31.31,600.0
2014-07-02 11:25:00,31.32,31.35,31.3,31.34,3500.0,31.32,31.35,31.3,31.34,3500.0
2014-07-02 11:30:00,31.35,31.35,31.29,31.32,1800.0,31.35,31.35,31.29,31.32,1800.0
2014-07-02 11:35:00,31.32,31.36,31.3,31.36,1500.0,31.32,31.36,31.3,31.36,1500.0
2014-07-02 11:40:00,31.36,31.36,31.36,31.36,0.0,31.36,31.36,31.36,31.36,0.0
2014-07-02 11:45:00,31.34,31.34,31.3,31.3,1000.0,31.34,31.34,31.3,31.3,1000.0
2014-07-02 11:50:00,31.3,31.3,31.21,31.21,7100.0,31.3,31.3,31.21,31.21,7100.0
2014-07-02 11:55:00,31.19,31.25,31.18,31.25,2400.0,31.19,31.25,31.18,31.25,2400.0
2014-07-02 12:00:00,31.26,31.3,31.26,31.3,1500.0,31.26,31.3,31.26,31.3,1500.0
2014-07-02 12:05:00,31.3,31.3,31.21,31.21,5400.0,31.3,31.3,31.21,31.21,5400.0
2014-07-02 12:10:00,31.21,31.24,31.21,31.24,1300.0,31.21,31.24,31.21,31.24,1300.0
2014-07-02 12:15:00,31.26,31.28,31.26,31.27,1400.0,31.26,31.28,31.26,31.27,1400.0
2014-07-02 12:20:00,31.25,31.27,31.25,31.26,1700.0,31.25,31.27,31.25,31.26,1700.0
2014-07-02 12:25:00,31.28,31.29,31.28,31.28,2200.0,31.28,31.29,31.28,31.28,2200.0
2014-07-02 12:30:00,31.25,31.28,31.25,31.28,200.0,31.25,31.28,31.25,31.28,200.0
2014-07-02 12:35:00,31.25,31.26,31.19,31.21,2300.0,31.25,31.26,31.19,31.21,2300.0
2014-07-02 12:40:00,31.22,31.22,31.22,31.22,1000.0,31.22,31.22,31.22,31.22,1000.0
2014-07-02 12:45:00,31.28,31.28,31.28,31.28,500.0,31.28,31.28,31.28,31.28,500.0
2014-07-02 12:50:00,31.29,31.3,31.28,31.28,900.0,31.29,31.3,31.28,31.28,900.0
2014-07-02 12:55:00,31.3,31.3,31.3,31.3,300.0,31.3,31.3,31.3,31.3,300.0
2014-07-02 13:00:00,31.31,31.31,31.29,31.29,1300.0,31.31,31.31,31.29,31.29,1300.0
2014-07-02 13:05:00,31.29,31.29,31.23,31.27,1200.0,31.29,31.29,31.23,31.27,1200.0
2014-07-02 13:10:00,31.23,31.25,31.23,31.25,1000.0,31.23,31.25,31.23,31.25,1000.0
2014-07-02 13:15:00,31.27,31.27,31.22,31.22,700.0,31.27,31.27,31.22,31.22,700.0
2014-07-02 13:20:00,31.23,31.27,31.22,31.25,1900.0,31.23,31.27,31.22,31.25,1900.0
2014-07-02 13:25:00,31.3,31.33,31.3,31.31,2400.0,31.3,31.33,31.3,31.31,2400.0
2014-07-02 13:30:00,31.32,31.32,31.31,31.31,800.0,31.32,31.32,31.31,31.31,800.0
2014-07-02 13:35:00,31.31,31.31,31.22,31.22,5500.0,31.31,31.31,31.22,31.22,5500.0
2014-07-02 13:40:00,31.21,31.21,31.2,31.21,500.0,31.21,31.21,31.2,31.21,500.0
2014-07-02 13:45:00,31.21,31.21,31.21,31.21,400.0,31.21,31.21,31.21,31.21,400.0
2014-07-02 13:50:00,31.26,31.27,31.26,31.27,1200.0,31.26,31.27,31.26,31.27,1200.0
2014-07-02 13:55:00,31.26,31.27,31.26,31.27,500.0,31.26,31.27,31.26,31.27,500.0
2014-07-02 14:00:00,31.27,31.27,31.19,31.21,2300.0,31.27,31.27,31.19,31.21,2300.0
2014-07-02 14:05:00,31.2,31.2,31.17,31.19,1800.0,31.2,31.2,31.17,31.19,1800.0
2014-07-02 14:10:00,31.19,31.2,31.17,31.18,2200.0,31.19,31.2,31.17,31.18,2200.0
2014-07-02 14:15:00,31.18,31.19,31.17,31.19,400.0,31.18,31.19,31.17,31.19,400.0
2014-07-02 14:20:00,31.19,31.19,31.15,31.15,1600.0,31.19,31.19,31.15,31.15,1600.0
2014-07-02 14:25:00,31.15,31.15,31.14,31.14,700.0,31.15,31.15,31.14,31.14,700.0
2014-07-02 14:30:00,31.15,31.16,31.14,31.15,4300.0,31.15,31.16,31.14,31.15,4300.0
2014-07-02 14:35:00,31.15,31.15,31.1,31.14,4100.0,31.15,31.15,31.1,31.14,4100.0
2014-07-02 14:40:00,31.14,31.15,31.11,31.13,1100.0,31.14,31.15,31.11,31.13,1100.0
2014-07-02 14:45:00,31.13,31.13,31.13,31.13,600.0,31.13,31.13,31.13,31.13,600.0
2014-07-02 14:50:00,31.14,31.14,31.1,31.1,2500.0,31.14,31.14,31.1,31.1,2500.0
2014-07-02 14:55:00,31.09,31.12,31.09,31.09,2000.0,31.09,31.12,31.09,31.09,2000.0
2014-07-02 15:00:00,31.1,31.13,31.1,31.12,2700.0,31.1,31.13,31.1,31.12,2700.0
2014-07-02 15:05:00,31.13,31.13,31.11,31.11,3400.0,31.13,31.13,31.11,31.11,3400.0
2014-07-02 15:10:00,31.12,31.18,31.12,31.18,2500.0,31.12,31.18,31.12,31.18,2500.0
2014-07-02 15:15:00,31.18,31.18,31.17,31.17,1100.0,31.18,31.18,31.17,31.17,1100.0
2014-07-02 15:20:00,31.18,31.19,31.18,31.19,700.0,31.18,31.19,31.18,31.19,700.0
2014-07-02 15:25:00,31.19,31.22,31.16,31.17,9800.0,31.19,31.22,31.16,31.17,9800.0
2014-07-02 15:30:00,31.17,31.18,31.14,31.15,6000.0,31.17,31.18,31.14,31.15,6000.0
2014-07-02 15:35:00,31.15,31.17,31.15,31.17,4600.0,31.15,31.17,31.15,31.17,4600.0
2014-07-02 15:40:00,31.17,31.17,31.13,31.14,5600.0,31.17,31.17,31.13,31.14,5600.0
2014-07-02 15:45:00,31.14,31.19,31.14,31.19,5000.0,31.14,31.19,31.14,31.19,5000.0
2014-07-02 15:50:00,31.19,31.19,31.18,31.18,4300.0,31.19,31.19,31.18,31.18,4300.0
2014-07-02 15:55:00,31.19,31.2,31.17,31.2,12100.0,31.19,31.2,31.17,31.2,12100.0
2014-07-03 09:30:00,31.35,31.44,31.13,31.37,3400.0,31.35,31.44,31.13,31.37,3400.0
2014-07-03 09:35:00,31.37,31.56,31.26,31.51,6400.0,31.37,31.56,31.26,31.51,6400.0
2014-07-03 09:40:00,31.53,31.55,31.48,31.55,1800.0,31.53,31.55,31.48,31.55,1800.0
2014-07-03 09:45:00,31.55,31.6,31.43,31.46,3800.0,31.55,31.6,31.43,31.46,3800.0
2014-07-03 09:50:00,31.43,31.51,31.36,31.51,2300.0,31.43,31.51,31.36,31.51,2300.0
2014-07-03 09:55:00,31.53,31.56,31.51,31.56,600.0,31.53,31.56,31.51,31.56,600.0
2014-07-03 10:00:00,31.57,31.65,31.57,31.65,4500.0,31.57,31.65,31.57,31.65,4500.0
2014-07-03 10:05:00,31.64,31.64,31.59,31.59,900.0,31.64,31.64,31.59,31.59,900.0
2014-07-03 10:10:00,31.6,31.66,31.6,31.64,3100.0,31.6,31.66,31.6,31.64,3100.0
2014-07-03 10:15:00,31.64,31.66,31.55,31.55,4300.0,31.64,31.66,31.55,31.55,4300.0
2014-07-03 10:20:00,31.55,31.57,31.51,31.51,2500.0,31.55,31.57,31.51,31.51,2500.0
2014-07-03 10:25:00,31.48,31.62,31.48,31.6,2500.0,31.48,31.62,31.48,31.6,2500.0
2014-07-03 10:30:00,31.6,31.61,31.59,31.6,900.0,31.6,31.61,31.59,31.6,900.0
2014-07-03 10:35:00,31.6,31.6,31.53,31.53,1600.0,31.6,31.6,31.53,31.53,1600.0
2014-07-03 10:40:00,31.53,31.58,31.53,31.53,1300.0,31.53,31.58,31.53,31.53,1300.0
2014-07-03 10:45:00,31.53,31.53,31.44,31.48,2500.0,31.53,31.53,31.44,31.48,2500.0
2014-07-03 10:50:00,31.49,31.53,31.49,31.51,1700.0,31.49,31.53,31.49,31.51,1700.0
2014-07-03 10:55:00,31.52,31.52,31.47,31.5,4700.0,31.52,31.52,31.47,31.5,4700.0
2014-07-03 11:00:00,31.52,31.52,31.51,31.51,900.0,31.52,31.52,31.51,31.51,900.0
2014-07-03 11:05:00,31.5,31.52,31.48,31.49,19000.0,31.5,31.52,31.48,31.49,19000.0
2014-07-03 11:10:00,31.49,31.5,31.48,31.48,1800.0,31.49,31.5,31.48,31.48,1800.0
2014-07-03 11:15:00,31.49,31.51,31.49,31.49,6800.0,31.49,31.51,31.49,31.49,6800.0
2014-07-03 11:20:00,31.5,31.51,31.48,31.5,2700.0,31.5,31.51,31.48,31.5,2700.0
2014-07-03 11:25:00,31.5,31.51,31.49,31.5,9300.0,31.5,31.51,31.49,31.5,9300.0
2014-07-03 11:30:00,31.5,31.51,31.48,31.5,3200.0,31.5,31.51,31.48,31.5,3200.0
2014-07-03 11:35:00,31.51,31.51,31.48,31.51,5700.0,31.51,31.51,31.48,31.51,5700.0
2014-07-03 11:40:00,31.47,31.47,31.44,31.45,1200.0,31.47,31.47,31.44,31.45,1200.0
2014-07-03 11:45:00,31.46,31.48,31.46,31.46,1000.0,31.46,31.48,31.46,31.46,1000.0
2014-07-03 11:50:00,31.5,31.5,31.49,31.5,1700.0,31.5,31.5,31.49,31.5,1700.0
2014-07-03 11:55:00,31.5,31.5,31.5,31.5,300.0,31.5,31.5,31.5,31.5,300.0
2014-07-03 12:00:00,31.5,31.5,31.48,31.48,2200.0,31.5,31.5,31.48,31.48,2200.0
2014-07-03 12:05:00,31.48,31.49,31.48,31.49,600.0,31.48,31.49,31.48,31.49,600.0
2014-07-03 12:10:00,31.49,31.51,31.49,31.5,2000.0,31.49,31.51,31.49,31.5,2000.0
2014-07-03 12:15:00,31.5,31.5,31.47,31.48,3300.0,31.5,31.5,31.47,31.48,3300.0
2014-07-03 12:20:00,31.47,31.48,31.45,31.46,2200.0,31.47,31.48,31.45,31.46,2200.0
2014-07-03 12:25:00,31.48,31.5,31.45,31.45,5300.0,31.48,31.5,31.45,31.45,5300.0
2014-07-03 12:30:00,31.46,31.46,31.44,31.44,4300.0,31.46,31.46,31.44,31.44,4300.0
2014-07-03 12:35:00,31.44,31.46,31.41,31.46,5800.0,31.44,31.46,31.41,31.46,5800.0
2014-07-03 12:40:00,31.46,31.5,31.45,31.46,9800.0,31.46,31.5,31.45,31.46,9800.0
2014-07-03 12:45:00,31.47,31.48,31.43,31.45,15200.0,31.47,31.48,31.43,31.45,15200.0
2014-07-03 12:50:00,31.45,31.47,31.44,31.45,9900.0,31.45,31.47,31.44,31.45,9900.0
2014-07-03 12:55:00,31.45,31.46,31.41,31.46,15400.0,31.45,31.46,31.41,31.46,15400.0
2014-07-07 09:30:00,31.49,31.55,31.25,31.48,2200.0,31.49,31.55,31.25,31.48,2200.0
2014-07-07 09:35:00,31.46,31.48,31.4,31.4,600.0,31.46,31.48,31.4,31.4,600.0
2014-07-07 09:40:00,31.47,31.49,31.26,31.3,2200.0,31.47,31.49,31.26,31.3,2200.0
2014-07-07 09:45:00,31.46,31.53,31.36,31.45,3600.0,31.46,31.53,31.36,31.45,3600.0
2014-07-07 09:50:00,31.51,31.51,31.31,31.42,4100.0,31.51,31.51,31.31,31.42,4100.0
2014-07-07 09:55:00,31.46,31.51,31.38,31.45,1200.0,31.46,31.51,31.38,31.45,1200.0
2014-07-07 10:00:00,31.44,31.47,31.23,31.29,6400.0,31.44,31.47,31.23,31.29,6400.0
2014-07-07 10:05:00,31.36,31.45,31.29,31.45,2000.0,31.36,31.45,31.29,31.45,2000.0
2014-07-07 10:10:00,31.52,31.54,31.37,31.37,2800.0,31.52,31.54,31.37,31.37,2800.0
2014-07-07 10:15:00,31.35,31.49,31.3,31.42,900.0,31.35,31.49,31.3,31.42,900.0
2014-07-07 10:20:00,31.44,31.49,31.44,31.46,1200.0,31.44,31.49,31.44,31.46,1200.0
2014-07-07 10:25:00,31.48,31.48,31.36,31.36,1300.0,31.48,31.48,31.36,31.36,1300.0
2014-07-07 10:30:00,31.44,31.44,31.34,31.37,2000.0,31.44,31.44,31.34,31.37,2000.0
2014-07-07 10:35:00,31.39,31.48,31.39,31.46,900.0,31.39,31.48,31.39,31.46,900.0
2014-07-07 10:40:00,31.47,31.47,31.32,31.39,5100.0,31.47,31.47,31.32,31.39,5100.0
2014-07-07 10:45:00,31.41,31.46,31.36,31.38,2600.0,31.41,31.46,31.36,31.38,2600.0
2014-07-07 10:50:00,31.39,31.4,31.27,31.31,1500.0,31.39,31.4,31.27,31.31,1500.0
2014-07-07 10:55:00,31.29,31.29,31.15,31.16,700.0,31.29,31.29,31.15,31.16,700.0
2014-07-07 11:00:00,31.19,31.19,31.13,31.15,3200.0,31.19,31.19,31.13,31.15,3200.0
2014-07-07 11:05:00,31.21,31.31,31.2,31.31,2000.0,31.21,31.31,31.2,31.31,2000.0
2014-07-07 11:10:00,31.33,31.33,31.16,31.17,2200.0,31.33,31.33,31.16,31.17,2200.0
2014-07-07 11:15:00,31.17,31.18,30.97,30.99,32500.0,31.17,31.18,30.97,30.99,32500.0
2014-07-07 11:20:00,30.99,31.0,30.96,31.0,2000.0,30.99,31.0,30.96,31.0,2000.0
2014-07-07 11:25:00,31.0,31.0,30.98,30.99,3400.0,31.0,31.0,30.98,30.99,3400.0
2014-07-07 11:30:00,30.96,31.01,30.95,31.0,25600.0,30.96,31.01,30.95,31.0,25600.0
2014-07-07 11:35:00,31.0,31.0,30.98,30.98,1700.0,31.0,31.0,30.98,30.98,1700.0
2014-07-07 11:40:00,31.0,31.04,30.95,30.95,3300.0,31.0,31.04,30.95,30.95,3300.0
2014-07-07 11:45:00,31.01,31.03,30.94,30.94,2000.0,31.01,31.03,30.94,30.94,2000.0
2014-07-07 11:50:00,30.99,31.05,30.99,31.04,1000.0,30.99,31.05,30.99,31.04,1000.0
2014-07-07 11:55:00,31.01,31.05,31.0,31.01,800.0,31.01,31.05,31.0,31.01,800.0
2014-07-07 12:00:00,31.09,31.2,31.07,31.18,2300.0,31.09,31.2,31.07,31.18,2300.0
2014-07-07 12:05:00,31.18,31.18,31.1,31.13,2000.0,31.18,31.18,31.1,31.13,2000.0
2014-07-07 12:10:00,31.11,31.16,31.09,31.1,3200.0,31.11,31.16,31.09,31.1,3200.0
2014-07-07 12:15:00,31.12,31.13,31.11,31.13,1300.0,31.12,31.13,31.11,31.13,1300.0
2014-07-07 12:20:00,31.14,31.16,31.1,31.1,1300.0,31.14,31.16,31.1,31.1,1300.0
2014-07-07 12:25:00,31.1,31.16,31.06,31.06,2100.0,31.1,31.16,31.06,31.06,2100.0
2014-07-07 12:30:00,31.08,31.12,31.05,31.12,900.0,31.08,31.12,31.05,31.12,900.0
2014-07-07 12:35:00,31.12,31.15,31.03,31.03,1800.0,31.12,31.15,31.03,31.03,1800.0
2014-07-07 12:40:00,31.02,31.06,31.02,31.05,1000.0,31.02,31.06,31.02,31.05,1000.0
2014-07-07 12:45:00,31.03,31.04,30.99,30.99,14900.0,31.03,31.04,30.99,30.99,14900.0
2014-07-07 12:50:00,30.95,31.02,30.91,30.99,3700.0,30.95,31.02,30.91,30.99,3700.0
2014-07-07 12:55:00,31.0,31.0,30.99,31.0,2600.0,31.0,31.0,30.99,31.0,2600.0
2014-07-07 13:00:00,31.0,31.0,30.99,31.0,1800.0,31.0,31.0,30.99,31.0,1800.0
2014-07-07 13:05:00,31.0,31.0,30.97,30.97,1000.0,31.0,31.0,30.97,30.97,1000.0
2014-07-07 13:10:00,30.99,31.0,30.99,31.0,900.0,30.99,31.0,30.99,31.0,900.0
2014-07-07 13:15:00,31.0,31.0,31.0,31.0,600.0,31.0,31.0,31.0,31.0,600.0
2014-07-07 13:20:00,31.0,31.0,30.97,31.0,5000.0,31.0,31.0,30.97,31.0,5000.0
2014-07-07 13:25:00,31.0,31.01,30.99,31.0,1300.0,31.0,31.01,30.99,31.0,1300.0
2014-07-07 13:30:00,30.99,30.99,30.88,30.92,2800.0,30.99,30.99,30.88,30.92,2800.0
2014-07-07 13:35:00,30.89,30.94,30.89,30.94,1000.0,30.89,30.94,30.89,30.94,1000.0
2014-07-07 13:40:00,30.94,30.94,30.83,30.83,1200.0,30.94,30.94,30.83,30.83,1200.0
2014-07-07 13:45:00,30.83,30.92,30.83,30.91,1900.0,30.83,30.92,30.83,30.91,1900.0
2014-07-07 13:50:00,30.92,30.92,30.81,30.83,2000.0,30.92,30.92,30.81,30.83,2000.0
2014-07-07 13:55:00,30.85,30.85,30.78,30.8,1400.0,30.85,30.85,30.78,30.8,1400.0
2014-07-07 14:00:00,30.78,30.8,30.71,30.77,2300.0,30.78,30.8,30.71,30.77,2300.0
2014-07-07 14:05:00,30.76,30.77,30.73,30.75,2500.0,30.76,30.77,30.73,30.75,2500.0
2014-07-07 14:10:00,30.73,30.76,30.71,30.75,2300.0,30.73,30.76,30.71,30.75,2300.0
2014-07-07 14:15:00,30.74,30.76,30.73,30.74,1000.0,30.74,30.76,30.73,30.74,1000.0
2014-07-07 14:20:00,30.73,30.73,30.67,30.67,1600.0,30.73,30.73,30.67,30.67,1600.0
2014-07-07 14:25:00,30.71,30.71,30.67,30.68,3100.0,30.71,30.71,30.67,30.68,3100.0
2014-07-07 14:30:00,30.66,30.68,30.63,30.64,2600.0,30.66,30.68,30.63,30.64,2600.0
2014-07-07 14:35:00,30.61,30.61,30.53,30.53,1300.0,30.61,30.61,30.53,30.53,1300.0
2014-07-07 14:40:00,30.53,30.54,30.48,30.5,2100.0,30.53,30.54,30.48,30.5,2100.0
2014-07-07 14:45:00,30.48,30.57,30.48,30.55,3200.0,30.48,30.57,30.48,30.55,3200.0
2014-07-07 14:50:00,30.55,30.67,30.53,30.66,12800.0,30.55,30.67,30.53,30.66,12800.0
2014-07-07 14:55:00,30.66,30.68,30.61,30.61,3800.0,30.66,30.68,30.61,30.61,3800.0
2014-07-07 15:00:00,30.62,30.75,30.62,30.75,4600.0,30.62,30.75,30.62,30.75,4600.0
2014-07-07 15:05:00,30.73,30.73,30.73,30.73,1500.0,30.73,30.73,30.73,30.73,1500.0
2014-07-07 15:10:00,30.73,30.77,30.72,30.73,4900.0,30.73,30.77,30.72,30.73,4900.0
2014-07-07 15:15:00,30.71,30.73,30.67,30.67,1800.0,30.71,30.73,30.67,30.67,1800.0
2014-07-07 15:20:00,30.7,30.72,30.67,30.71,3300.0,30.7,30.72,30.67,30.71,3300.0
2014-07-07 15:25:00,30.72,30.75,30.71,30.75,2400.0,30.72,30.75,30.71,30.75,2400.0
2014-07-07 15:30:00,30.75,30.75,30.7,30.74,8300.0,30.75,30.75,30.7,30.74,8300.0
2014-07-07 15:35:00,30.73,30.75,30.73,30.75,2200.0,30.73,30.75,30.73,30.75,2200.0
2014-07-07 15:40:00,30.75,30.75,30.75,30.75,3900.0,30.75,30.75,30.75,30.75,3900.0
2014-07-07 15:45:00,30.74,30.76,30.7,30.74,12000.0,30.74,30.76,30.7,30.74,12000.0
2014-07-07 15:50:00,30.75,30.79,30.72,30.74,7400.0,30.75,30.79,30.72,30.74,7400.0
2014-07-07 15:55:00,30.74,30.74,30.67,30.7,15700.0,30.74,30.74,30.67,30.7,15700.0
2014-07-08 09:30:00,30.69,30.77,30.48,30.56,4100.0,30.69,30.77,30.48,30.56,4100.0
2014-07-08 09:35:00,30.43,30.51,30.12,30.13,8600.0,30.43,30.51,30.12,30.13,8600.0
2014-07-08 09:40:00,30.13,30.18,29.92,30.0,13900.0,30.13,30.18,29.92,30.0,13900.0
2014-07-08 09:45:00,30.0,30.0,29.96,29.99,2800.0,30.0,30.0,29.96,29.99,2800.0
2014-07-08 09:50:00,29.96,29.96,29.71,29.71,3800.0,29.96,29.96,29.71,29.71,3800.0
2014-07-08 09:55:00,29.71,29.94,29.71,29.94,6000.0,29.71,29.94,29.71,29.94,6000.0
2014-07-08 10:00:00,29.97,30.02,29.9,30.0,15000.0,29.97,30.02,29.9,30.0,15000.0
2014-07-08 10:05:00,30.01,30.06,29.97,29.97,9900.0,30.01,30.06,29.97,29.97,9900.0
2014-07-08 10:10:00,29.99,30.03,29.97,29.97,3800.0,29.99,30.03,29.97,29.97,3800.0
2014-07-08 10:15:00,29.96,30.03,29.96,29.99,5300.0,29.96,30.03,29.96,29.99,5300.0
2014-07-08 10:20:00,29.99,30.0,29.97,30.0,3300.0,29.99,30.0,29.97,30.0,3300.0
2014-07-08 10:25:00,29.99,30.07,29.99,30.07,4500.0,29.99,30.07,29.99,30.07,4500.0
2014-07-08 10:30:00,30.03,30.04,29.98,29.99,6900.0,30.03,30.04,29.98,29.99,6900.0
2014-07-08 10:35:00,30.01,30.03,29.99,29.99,3900.0,30.01,30.03,29.99,29.99,3900.0
2014-07-08 10:40:00,30.03,30.04,29.98,30.0,5800.0,30.03,30.04,29.98,30.0,5800.0
2014-07-08 10:45:00,29.99,30.04,29.98,30.04,4900.0,29.99,30.04,29.98,30.04,4900.0
2014-07-08 10:50:00,30.06,30.13,30.04,30.11,3400.0,30.06,30.13,30.04,30.11,3400.0
2014-07-08 10:55:00,30.13,30.14,29.98,30.04,11700.0,30.13,30.14,29.98,30.04,11700.0
2014-07-08 11:00:00,30.04,30.04,29.99,30.0,900.0,30.04,30.04,29.99,30.0,900.0
2014-07-08 11:05:00,30.01,30.03,29.99,30.02,8100.0,30.01,30.03,29.99,30.02,8100.0
2014-07-08 11:10:00,30.03,30.03,29.98,30.0,4700.0,30.03,30.03,29.98,30.0,4700.0
2014-07-08 11:15:00,29.99,30.09,29.99,30.08,4300.0,29.99,30.09,29.99,30.08,4300.0
2014-07-08 11:20:00,30.08,30.11,30.05,30.05,2400.0,30.08,30.11,30.05,30.05,2400.0
2014-07-08 11:25:00,30.05,30.07,29.96,29.98,33600.0,30.05,30.07,29.96,29.98,33600.0
2014-07-08 11:30:00,29.96,30.0,29.94,30.0,4000.0,29.96,30.0,29.94,30.0,4000.0
2014-07-08 11:35:00,30.0,30.01,29.99,30.01,6400.0,30.0,30.01,29.99,30.01,6400.0
2014-07-08 11:40:00,30.01,30.05,29.99,30.01,5200.0,30.01,30.05,29.99,30.01,5200.0
2014-07-08 11:45:00,30.0,30.03,29.96,30.03,4600.0,30.0,30.03,29.96,30.03,4600.0
2014-07-08 11:50:00,30.0,30.03,29.92,29.93,2400.0,30.0,30.03,29.92,29.93,2400.0
2014-07-08 11:55:00,29.95,29.99,29.94,29.99,4100.0,29.95,29.99,29.94,29.99,4100.0
2014-07-08 12:00:00,30.0,30.0,29.91,29.92,4200.0,30.0,30.0,29.91,29.92,4200.0
2014-07-08 12:05:00,29.95,29.98,29.91,29.91,1900.0,29.95,29.98,29.91,29.91,1900.0
2014-07-08 12:10:00,29.92,29.94,29.9,29.93,1900.0,29.92,29.94,29.9,29.93,1900.0
2014-07-08 12:15:00,29.92,29.93,29.86,29.86,3400.0,29.92,29.93,29.86,29.86,3400.0
2014-07-08 12:20:00,29.88,29.94,29.88,29.92,3300.0,29.88,29.94,29.88,29.92,3300.0
2014-07-08 12:25:00,29.94,29.97,29.94,29.94,3000.0,29.94,29.97,29.94,29.94,3000.0
2014-07-08 12:30:00,29.95,29.95,29.91,29.93,2400.0,29.95,29.95,29.91,29.93,2400.0
2014-07-08 12:35:00,29.94,29.94,29.88,29.88,2000.0,29.94,29.94,29.88,29.88,2000.0
2014-07-08 12:40:00,29.89,29.96,29.89,29.96,2600.0,29.89,29.96,29.89,29.96,2600.0
2014-07-08 12:45:00,29.98,30.02,29.98,30.01,2000.0,29.98,30.02,29.98,30.01,2000.0
2014-07-08 12:50:00,30.03,30.1,30.03,30.08,3400.0,30.03,30.1,30.03,30.08,3400.0
2014-07-08 12:55:00,30.08,30.08,30.03,30.04,1900.0,30.08,30.08,30.03,30.04,1900.0
2014-07-08 13:00:00,30.01,30.06,30.01,30.06,2700.0,30.01,30.06,30.01,30.06,2700.0
2014-07-08 13:05:00,30.07,30.07,30.0,30.0,2400.0,30.07,30.07,30.0,30.0,2400.0
2014-07-08 13:10:00,30.01,30.01,30.0,30.0,3300.0,30.01,30.01,30.0,30.0,3300.0
2014-07-08 13:15:00,30.01,30.04,30.0,30.04,4300.0,30.01,30.04,30.0,30.04,4300.0
2014-07-08 13:20:00,30.02,30.07,30.02,30.07,2300.0,30.02,30.07,30.02,30.07,2300.0
2014-07-08 13:25:00,30.09,30.1,30.05,30.08,3000.0,30.09,30.1,30.05,30.08,3000.0
2014-07-08 13:30:00,30.1,30.11,30.08,30.08,2700.0,30.1,30.11,30.08,30.08,2700.0
2014-07-08 13:35:00,30.09,30.11,30.09,30.1,2900.0,30.09,30.11,30.09,30.1,2900.0
2014-07-08 13:40:00,30.1,30.1,30.05,30.06,5500.0,30.1,30.1,30.05,30.06,5500.0
2014-07-08 13:45:00,30.08,30.08,30.01,30.03,4200.0,30.08,30.08,30.01,30.03,4200.0
2014-07-08 13:50:00,30.01,30.03,30.0,30.0,3100.0,30.01,30.03,30.0,30.0,3100.0
2014-07-08 13:55:00,30.01,30.03,30.0,30.02,5500.0,30.01,30.03,30.0,30.02,5500.0
2014-07-08 14:00:00,30.02,30.02,30.0,30.0,5600.0,30.02,30.02,30.0,30.0,5600.0
2014-07-08 14:05:00,30.0,30.01,29.99,30.01,7100.0,30.0,30.01,29.99,30.01,7100.0
2014-07-08 14:10:00,30.02,30.04,30.02,30.04,2800.0,30.02,30.04,30.02,30.04,2800.0
2014-07-08 14:15:00,30.04,30.04,30.0,30.0,4400.0,30.04,30.04,30.0,30.0,4400.0
2014-07-08 14:20:00,30.0,30.03,30.0,30.03,5000.0,30.0,30.03,30.0,30.03,5000.0
2014-07-08 14:25:00,30.03,30.08,30.01,30.02,5000.0,30.03,30.08,30.01,30.02,5000.0
2014-07-08 14:30:00,30.04,30.04,30.02,30.02,3000.0,30.04,30.04,30.02,30.02,3000.0
2014-07-08 14:35:00,30.01,30.04,30.01,30.04,4300.0,30.01,30.04,30.01,30.04,4300.0
2014-07-08 14:40:00,30.04,30.09,30.03,30.09,2300.0,30.04,30.09,30.03,30.09,2300.0
2014-07-08 14:45:00,30.09,30.09,30.03,30.04,9600.0,30.09,30.09,30.03,30.04,9600.0
2014-07-08 14:50:00,30.04,30.05,30.0,30.01,4600.0,30.04,30.05,30.0,30.01,4600.0
2014-07-08 14:55:00,30.01,30.02,30.0,30.0,10100.0,30.01,30.02,30.0,30.0,10100.0
2014-07-08 15:00:00,30.01,30.02,29.97,30.0,10400.0,30.01,30.02,29.97,30.0,10400.0
2014-07-08 15:05:00,30.0,30.05,29.99,30.05,4200.0,30.0,30.05,29.99,30.05,4200.0
2014-07-08 15:10:00,30.05,30.08,30.04,30.07,4000.0,30.05,30.08,30.04,30.07,4000.0
2014-07-08 15:15:00,30.08,30.1,30.06,30.07,14100.0,30.08,30.1,30.06,30.07,14100.0
2014-07-08 15:20:00,30.07,30.07,30.04,30.06,10300.0,30.07,30.07,30.04,30.06,10300.0
2014-07-08 15:25:00,30.06,30.07,30.03,30.03,12500.0,30.06,30.07,30.03,30.03,12500.0
2014-07-08 15:30:00,30.03,30.09,30.02,30.08,17500.0,30.03,30.09,30.02,30.08,17500.0
2014-07-08 15:35:00,30.09,30.17,30.09,30.17,9500.0,30.09,30.17,30.09,30.17,9500.0
2014-07-08 15:40:00,30.17,30.17,30.13,30.13,10500.0,30.17,30.17,30.13,30.13,10500.0
2014-07-08 15:45:00,30.14,30.15,30.11,30.11,11100.0,30.14,30.15,30.11,30.11,11100.0
2014-07-08 15:50:00,30.11,30.2,30.11,30.16,22100.0,30.11,30.2,30.11,30.16,22100.0
2014-07-08 15:55:00,30.16,30.16,30.1,30.1,46500.0,30.16,30.16,30.1,30.1,46500.0
2014-07-09 09:30:00,30.13,30.3,29.98,30.0,6200.0,30.13,30.3,29.98,30.0,6200.0
2014-07-09 09:35:00,29.99,30.09,29.83,29.89,6400.0,29.99,30.09,29.83,29.89,6400.0
2014-07-09 09:40:00,29.98,30.0,29.87,29.91,11400.0,29.98,30.0,29.87,29.91,11400.0
2014-07-09 09:45:00,29.91,30.05,29.91,30.0,12200.0,29.91,30.05,29.91,30.0,12200.0
2014-07-09 09:50:00,29.99,30.02,29.92,29.95,4800.0,29.99,30.02,29.92,29.95,4800.0
2014-07-09 09:55:00,29.95,30.03,29.94,29.97,10000.0,29.95,30.03,29.94,29.97,10000.0
2014-07-09 10:00:00,29.92,30.03,29.92,30.02,5600.0,29.92,30.03,29.92,30.02,5600.0
2014-07-09 10:05:00,29.97,30.0,29.9,29.95,2300.0,29.97,30.0,29.9,29.95,2300.0
2014-07-09 10:10:00,29.95,29.96,29.81,29.86,3300.0,29.95,29.96,29.81,29.86,3300.0
2014-07-09 10:15:00,29.86,29.92,29.82,29.92,2800.0,29.86,29.92,29.82,29.92,2800.0
2014-07-09 10:20:00,29.91,29.99,29.85,29.97,15300.0,29.91,29.99,29.85,29.97,15300.0
2014-07-09 10:25:00,29.93,30.0,29.92,29.96,1500.0,29.93,30.0,29.92,29.96,1500.0
2014-07-09 10:30:00,29.96,30.01,29.89,30.0,2900.0,29.96,30.01,29.89,30.0,2900.0
2014-07-09 10:35:00,29.96,30.03,29.96,29.98,3800.0,29.96,30.03,29.96,29.98,3800.0
2014-07-09 10:40:00,29.98,30.01,29.96,30.0,3100.0,29.98,30.01,29.96,30.0,3100.0
2014-07-09 10:45:00,29.99,30.0,29.95,29.96,15700.0,29.99,30.0,29.95,29.96,15700.0
2014-07-09 10:50:00,29.97,29.99,29.88,29.91,5800.0,29.97,29.99,29.88,29.91,5800.0
2014-07-09 10:55:00,29.87,29.93,29.83,29.9,3100.0,29.87,29.93,29.83,29.9,3100.0
2014-07-09 11:00:00,29.85,29.95,29.85,29.95,2100.0,29.85,29.95,29.85,29.95,2100.0
2014-07-09 11:05:00,29.94,29.96,29.8,29.95,4300.0,29.94,29.96,29.8,29.95,4300.0
2014-07-09 11:10:00,29.95,29.95,29.8,29.87,3200.0,29.95,29.95,29.8,29.87,3200.0
2014-07-09 11:15:00,29.87,29.92,29.83,29.88,1800.0,29.87,29.92,29.83,29.88,1800.0
2014-07-09 11:20:00,29.88,29.92,29.84,29.88,6800.0,29.88,29.92,29.84,29.88,6800.0
2014-07-09 11:25:00,29.86,29.88,29.84,29.88,1700.0,29.86,29.88,29.84,29.88,1700.0
2014-07-09 11:30:00,29.89,29.89,29.82,29.85,2200.0,29.89,29.89,29.82,29.85,2200.0
2014-07-09 11:35:00,29.8,29.88,29.8,29.83,2400.0,29.8,29.88,29.8,29.83,2400.0
2014-07-09 11:40:00,29.82,29.85,29.8,29.81,2900.0,29.82,29.85,29.8,29.81,2900.0
2014-07-09 11:45:00,29.83,29.83,29.72,29.72,3600.0,29.83,29.83,29.72,29.72,3600.0
2014-07-09 11:50:00,29.73,29.77,29.7,29.72,2800.0,29.73,29.77,29.7,29.72,2800.0
2014-07-09 11:55:00,29.7,29.76,29.7,29.75,3100.0,29.7,29.76,29.7,29.75,3100.0
2014-07-09 12:00:00,29.73,29.74,29.67,29.72,3000.0,29.73,29.74,29.67,29.72,3000.0
2014-07-09 12:05:00,29.73,29.74,29.7,29.73,2100.0,29.73,29.74,29.7,29.73,2100.0
2014-07-09 12:10:00,29.7,29.77,29.7,29.71,3300.0,29.7,29.77,29.7,29.71,3300.0
2014-07-09 12:15:00,29.7,29.7,29.66,29.68,1600.0,29.7,29.7,29.66,29.68,1600.0
2014-07-09 12:20:00,29.66,29.7,29.64,29.7,1900.0,29.66,29.7,29.64,29.7,1900.0
2014-07-09 12:25:00,29.66,29.68,29.64,29.64,3900.0,29.66,29.68,29.64,29.64,3900.0
2014-07-09 12:30:00,29.64,29.67,29.62,29.66,3400.0,29.64,29.67,29.62,29.66,3400.0
2014-07-09 12:35:00,29.64,29.66,29.52,29.52,6800.0,29.64,29.66,29.52,29.52,6800.0
2014-07-09 12:40:00,29.53,29.55,29.45,29.5,5800.0,29.53,29.55,29.45,29.5,5800.0
2014-07-09 12:45:00,29.48,29.55,29.46,29.49,2700.0,29.48,29.55,29.46,29.49,2700.0
2014-07-09 12:50:00,29.49,29.52,29.47,29.51,9900.0,29.49,29.52,29.47,29.51,9900.0
2014-07-09 12:55:00,29.5,29.61,29.49,29.6,4500.0,29.5,29.61,29.49,29.6,4500.0
2014-07-09 13:00:00,29.59,29.66,29.57,29.65,3200.0,29.59,29.66,29.57,29.65,3200.0
2014-07-09 13:05:00,29.63,29.66,29.54,29.54,2900.0,29.63,29.66,29.54,29.54,2900.0
2014-07-09 13:10:00,29.54,29.66,29.54,29.65,4700.0,29.54,29.66,29.54,29.65,4700.0
2014-07-09 13:15:00,29.66,29.69,29.62,29.62,2500.0,29.66,29.69,29.62,29.62,2500.0
2014-07-09 13:20:00,29.61,29.66,29.58,29.65,6800.0,29.61,29.66,29.58,29.65,6800.0
2014-07-09 13:25:00,29.62,29.65,29.58,29.61,8900.0,29.62,29.65,29.58,29.61,8900.0
2014-07-09 13:30:00,29.6,29.61,29.58,29.59,81000.0,29.6,29.61,29.58,29.59,81000.0
2014-07-09 13:35:00,29.59,29.66,29.59,29.62,28100.0,29.59,29.66,29.59,29.62,28100.0
2014-07-09 13:40:00,29.64,29.67,29.62,29.65,3300.0,29.64,29.67,29.62,29.65,3300.0
2014-07-09 13:45:00,29.63,29.71,29.63,29.71,3700.0,29.63,29.71,29.63,29.71,3700.0
2014-07-09 13:50:00,29.72,29.72,29.68,29.69,2500.0,29.72,29.72,29.68,29.69,2500.0
2014-07-09 13:55:00,29.68,29.72,29.68,29.71,6900.0,29.68,29.72,29.68,29.71,6900.0
2014-07-09 14:00:00,29.69,29.75,29.64,29.68,7500.0,29.69,29.75,29.64,29.68,7500.0
2014-07-09 14:05:00,29.64,29.69,29.64,29.69,10400.0,29.64,29.69,29.64,29.69,10400.0
2014-07-09 14:10:00,29.7,29.75,29.7,29.74,6800.0,29.7,29.75,29.7,29.74,6800.0
2014-07-09 14:15:00,29.72,29.81,29.69,29.78,7400.0,29.72,29.81,29.69,29.78,7400.0
2014-07-09 14:20:00,29.73,29.79,29.69,29.79,6700.0,29.73,29.79,29.69,29.79,6700.0
2014-07-09 14:25:00,29.79,29.79,29.66,29.69,4800.0,29.79,29.79,29.66,29.69,4800.0
2014-07-09 14:30:00,29.65,29.75,29.65,29.75,4800.0,29.65,29.75,29.65,29.75,4800.0
2014-07-09 14:35:00,29.71,29.77,29.7,29.77,12200.0,29.71,29.77,29.7,29.77,12200.0
2014-07-09 14:40:00,29.77,29.84,29.75,29.79,9500.0,29.77,29.84,29.75,29.79,9500.0
2014-07-09 14:45:00,29.79,29.79,29.73,29.74,3400.0,29.79,29.79,29.73,29.74,3400.0
2014-07-09 14:50:00,29.74,29.77,29.74,29.76,8000.0,29.74,29.77,29.74,29.76,8000.0
2014-07-09 14:55:00,29.75,29.75,29.69,29.71,5900.0,29.75,29.75,29.69,29.71,5900.0
2014-07-09 15:00:00,29.72,29.76,29.72,29.76,7300.0,29.72,29.76,29.72,29.76,7300.0
2014-07-09 15:05:00,29.75,29.76,29.69,29.76,8900.0,29.75,29.76,29.69,29.76,8900.0
2014-07-09 15:10:00,29.75,29.78,29.7,29.77,7400.0,29.75,29.78,29.7,29.77,7400.0
2014-07-09 15:15:00,29.77,29.8,29.75,29.77,8500.0,29.77,29.8,29.75,29.77,8500.0
2014-07-09 15:20:00,29.79,29.81,29.76,29.77,5700.0,29.79,29.81,29.76,29.77,5700.0
2014-07-09 15:25:00,29.79,29.82,29.7,29.8,9300.0,29.79,29.82,29.7,29.8,9300.0
2014-07-09 15:30:00,29.82,29.87,29.77,29.87,9800.0,29.82,29.87,29.77,29.87,9800.0
2014-07-09 15:35:00,29.9,30.0,29.85,30.0,9900.0,29.9,30.0,29.85,30.0,9900.0
2014-07-09 15:40:00,29.98,30.02,29.9,29.96,101800.0,29.98,30.02,29.9,29.96,101800.0
2014-07-09 15:45:00,29.97,30.02,29.97,30.0,28400.0,29.97,30.02,29.97,30.0,28400.0
2014-07-09 15:50:00,30.01,30.06,30.0,30.05,35900.0,30.01,30.06,30.0,30.05,35900.0
2014-07-09 15:55:00,30.06,30.18,30.05,30.15,75200.0,30.06,30.18,30.05,30.15,75200.0
2014-07-10 09:30:00,29.72,29.9,29.62,29.86,19400.0,29.72,29.9,29.62,29.86,19400.0
2014-07-10 09:35:00,29.79,29.93,29.79,29.84,3600.0,29.79,29.93,29.79,29.84,3600.0
2014-07-10 09:40:00,29.8,29.84,29.75,29.84,11600.0,29.8,29.84,29.75,29.84,11600.0
2014-07-10 09:45:00,29.8,29.84,29.76,29.8,11700.0,29.8,29.84,29.76,29.8,11700.0
2014-07-10 09:50:00,29.79,30.04,29.78,30.03,7600.0,29.79,30.04,29.78,30.03,7600.0
2014-07-10 09:55:00,30.09,30.14,29.97,30.14,5500.0,30.09,30.14,29.97,30.14,5500.0
2014-07-10 10:00:00,30.11,30.14,30.02,30.02,8000.0,30.11,30.14,30.02,30.02,8000.0
2014-07-10 10:05:00,30.07,30.09,30.05,30.09,2800.0,30.07,30.09,30.05,30.09,2800.0
2014-07-10 10:10:00,30.08,30.13,30.08,30.1,1900.0,30.08,30.13,30.08,30.1,1900.0
2014-07-10 10:15:00,30.11,30.16,30.1,30.12,4000.0,30.11,30.16,30.1,30.12,4000.0
2014-07-10 10:20:00,30.1,30.14,30.09,30.13,3700.0,30.1,30.14,30.09,30.13,3700.0
2014-07-10 10:25:00,30.14,30.14,30.04,30.05,4300.0,30.14,30.14,30.04,30.05,4300.0
2014-07-10 10:30:00,30.09,30.36,30.09,30.34,8100.0,30.09,30.36,30.09,30.34,8100.0
2014-07-10 10:35:00,30.29,30.29,30.02,30.05,6500.0,30.29,30.29,30.02,30.05,6500.0
2014-07-10 10:40:00,30.02,30.19,29.97,30.1,21200.0,30.02,30.19,29.97,30.1,21200.0
2014-07-10 10:45:00,30.15,30.23,30.01,30.03,4900.0,30.15,30.23,30.01,30.03,4900.0
2014-07-10 10:50:00,30.03,30.04,30.0,30.02,2900.0,30.03,30.04,30.0,30.02,2900.0
2014-07-10 10:55:00,30.02,30.09,30.0,30.07,7700.0,30.02,30.09,30.0,30.07,7700.0
2014-07-10 11:00:00,30.05,30.05,30.0,30.03,3900.0,30.05,30.05,30.0,30.03,3900.0
2014-07-10 11:05:00,30.01,30.03,29.97,30.03,9700.0,30.01,30.03,29.97,30.03,9700.0
2014-07-10 11:10:00,30.04,30.05,30.0,30.05,6000.0,30.04,30.05,30.0,30.05,6000.0
2014-07-10 11:15:00,30.05,30.07,30.0,30.01,2700.0,30.05,30.07,30.0,30.01,2700.0
2014-07-10 11:20:00,30.01,30.02,30.0,30.0,8100.0,30.01,30.02,30.0,30.0,8100.0
2014-07-10 11:25:00,30.01,30.06,29.96,29.99,32500.0,30.01,30.06,29.96,29.99,32500.0
2014-07-10 11:30:00,30.0,30.02,29.98,30.0,8100.0,30.0,30.02,29.98,30.0,8100.0
2014-07-10 11:35:00,29.99,30.04,29.97,30.04,22100.0,29.99,30.04,29.97,30.04,22100.0
2014-07-10 11:40:00,30.08,30.09,30.0,30.05,12100.0,30.08,30.09,30.0,30.05,12100.0
2014-07-10 11:45:00,30.04,30.05,30.02,30.05,1700.0,30.04,30.05,30.02,30.05,1700.0
2014-07-10 11:50:00,30.04,30.05,30.01,30.01,8300.0,30.04,30.05,30.01,30.01,8300.0
2014-07-10 11:55:00,30.01,30.11,30.01,30.1,5100.0,30.01,30.11,30.01,30.1,5100.0
2014-07-10 12:00:00,30.11,30.13,30.09,30.12,2100.0,30.11,30.13,30.09,30.12,2100.0
2014-07-10 12:05:00,30.11,30.11,30.02,30.02,1500.0,30.11,30.11,30.02,30.02,1500.0
2014-07-10 12:10:00,30.02,30.07,30.02,30.07,2700.0,30.02,30.07,30.02,30.07,2700.0
2014-07-10 12:15:00,30.06,30.07,30.02,30.04,3500.0,30.06,30.07,30.02,30.04,3500.0
2014-07-10 12:20:00,30.05,30.06,30.03,30.04,4300.0,30.05,30.06,30.03,30.04,4300.0
2014-07-10 12:25:00,30.04,30.12,30.04,30.05,4700.0,30.04,30.12,30.04,30.05,4700.0
2014-07-10 12:30:00,30.04,30.09,30.04,30.05,6500.0,30.04,30.09,30.04,30.05,6500.0
2014-07-10 12:35:00,30.05,30.06,30.03,30.04,2200.0,30.05,30.06,30.03,30.04,2200.0
2014-07-10 12:40:00,30.03,30.1,30.0,30.0,7000.0,30.03,30.1,30.0,30.0,7000.0
2014-07-10 12:45:00,30.01,30.04,29.99,30.03,7900.0,30.01,30.04,29.99,30.03,7900.0
2014-07-10 12:50:00,30.02,30.02,30.0,30.0,2600.0,30.02,30.02,30.0,30.0,2600.0
2014-07-10 12:55:00,30.01,30.03,29.99,30.02,3500.0,30.01,30.03,29.99,30.02,3500.0
2014-07-10 13:00:00,30.0,30.05,30.0,30.04,6300.0,30.0,30.05,30.0,30.04,6300.0
2014-07-10 13:05:00,30.04,30.05,30.01,30.01,1800.0,30.04,30.05,30.01,30.01,1800.0
2014-07-10 13:10:00,30.02,30.03,30.0,30.01,2600.0,30.02,30.03,30.0,30.01,2600.0
2014-07-10 13:15:00,30.02,30.02,30.01,30.01,800.0,30.02,30.02,30.01,30.01,800.0
2014-07-10 13:20:00,30.01,30.09,30.01,30.05,7200.0,30.01,30.09,30.01,30.05,7200.0
2014-07-10 13:25:00,30.05,30.08,30.01,30.05,2700.0,30.05,30.08,30.01,30.05,2700.0
2014-07-10 13:30:00,30.05,30.05,30.02,30.02,1200.0,30.05,30.05,30.02,30.02,1200.0
2014-07-10 13:35:00,30.01,30.05,30.01,30.04,4000.0,30.01,30.05,30.01,30.04,4000.0
2014-07-10 13:40:00,30.05,30.06,30.01,30.01,3400.0,30.05,30.06,30.01,30.01,3400.0
2014-07-10 13:45:00,30.01,30.03,30.0,30.02,3300.0,30.01,30.03,30.0,30.02,3300.0
2014-07-10 13:50:00,30.01,30.04,30.01,30.02,3600.0,30.01,30.04,30.01,30.02,3600.0
2014-07-10 13:55:00,30.02,30.04,30.02,30.04,4900.0,30.02,30.04,30.02,30.04,4900.0
2014-07-10 14:00:00,30.04,30.04,30.04,30.04,3200.0,30.04,30.04,30.04,30.04,3200.0
2014-07-10 14:05:00,30.04,30.04,30.03,30.04,5000.0,30.04,30.04,30.03,30.04,5000.0
2014-07-10 14:10:00,30.04,30.04,30.04,30.04,1700.0,30.04,30.04,30.04,30.04,1700.0
2014-07-10 14:15:00,30.04,30.07,30.02,30.04,5800.0,30.04,30.07,30.02,30.04,5800.0
2014-07-10 14:20:00,30.04,30.08,30.04,30.08,6800.0,30.04,30.08,30.04,30.08,6800.0
2014-07-10 14:25:00,30.08,30.08,30.06,30.06,2300.0,30.08,30.08,30.06,30.06,2300.0
2014-07-10 14:30:00,30.05,30.05,30.03,30.05,4200.0,30.05,30.05,30.03,30.05,4200.0
2014-07-10 14:35:00,30.05,30.05,30.0,30.0,28700.0,30.05,30.05,30.0,30.0,28700.0
2014-07-10 14:40:00,30.01,30.02,30.0,30.0,14700.0,30.01,30.02,30.0,30.0,14700.0
2014-07-10 14:45:00,30.0,30.01,30.0,30.01,33700.0,30.0,30.01,30.0,30.01,33700.0
2014-07-10 14:50:00,30.02,30.05,30.02,30.03,17700.0,30.02,30.05,30.02,30.03,17700.0
2014-07-10 14:55:00,30.02,30.03,30.0,30.01,8400.0,30.02,30.03,30.0,30.01,8400.0
2014-07-10 15:00:00,30.01,30.01,30.0,30.0,4100.0,30.01,30.01,30.0,30.0,4100.0
2014-07-10 15:05:00,30.0,30.02,30.0,30.02,9800.0,30.0,30.02,30.0,30.02,9800.0
2014-07-10 15:10:00,30.02,30.05,30.01,30.01,6000.0,30.02,30.05,30.01,30.01,6000.0
2014-07-10 15:15:00,30.01,30.04,29.99,30.02,7900.0,30.01,30.04,29.99,30.02,7900.0
2014-07-10 15:20:00,30.01,30.02,30.0,30.02,4700.0,30.01,30.02,30.0,30.02,4700.0
2014-07-10 15:25:00,30.02,30.03,30.01,30.03,30200.0,30.02,30.03,30.01,30.03,30200.0
2014-07-10 15:30:00,30.02,30.03,30.01,30.02,12600.0,30.02,30.03,30.01,30.02,12600.0
2014-07-10 15:35:00,30.02,30.08,30.02,30.08,11600.0,30.02,30.08,30.02,30.08,11600.0
2014-07-10 15:40:00,30.09,30.13,30.08,30.13,8800.0,30.09,30.13,30.08,30.13,8800.0
2014-07-10 15:45:00,30.12,30.12,30.08,30.08,7600.0,30.12,30.12,30.08,30.08,7600.0
2014-07-10 15:50:00,30.09,30.11,30.05,30.08,9900.0,30.09,30.11,30.05,30.08,9900.0
2014-07-10 15:55:00,30.07,30.11,30.05,30.1,14600.0,30.07,30.11,30.05,30.1,14600.0
2014-07-11 09:30:00,30.2,30.23,29.97,30.11,7900.0,30.2,30.23,29.97,30.11,7900.0
2014-07-11 09:35:00,30.09,30.19,30.06,30.12,7200.0,30.09,30.19,30.06,30.12,7200.0
2014-07-11 09:40:00,30.11,30.14,30.02,30.02,3200.0,30.11,30.14,30.02,30.02,3200.0
2014-07-11 09:45:00,29.99,30.04,29.97,30.04,4600.0,29.99,30.04,29.97,30.04,4600.0
2014-07-11 09:50:00,30.05,30.05,29.97,30.0,3900.0,30.05,30.05,29.97,30.0,3900.0
2014-07-11 09:55:00,30.04,30.08,30.01,30.07,2400.0,30.04,30.08,30.01,30.07,2400.0
2014-07-11 10:00:00,30.01,30.07,29.97,30.02,2500.0,30.01,30.07,29.97,30.02,2500.0
2014-07-11 10:05:00,30.07,30.07,30.07,30.07,300.0,30.07,30.07,30.07,30.07,300.0
2014-07-11 10:10:00,30.08,30.1,30.08,30.1,1000.0,30.08,30.1,30.08,30.1,1000.0
2014-07-11 10:15:00,30.09,30.09,30.05,30.09,1200.0,30.09,30.09,30.05,30.09,1200.0
2014-07-11 10:20:00,30.06,30.06,30.06,30.06,200.0,30.06,30.06,30.06,30.06,200.0
2014-07-11 10:25:00,30.03,30.05,30.0,30.0,3600.0,30.03,30.05,30.0,30.0,3600.0
2014-07-11 10:30:00,30.0,30.03,30.0,30.01,2300.0,30.0,30.03,30.0,30.01,2300.0
2014-07-11 10:35:00,30.02,30.02,29.98,30.01,10900.0,30.02,30.02,29.98,30.01,10900.0
2014-07-11 10:40:00,30.0,30.03,29.99,30.01,13900.0,30.0,30.03,29.99,30.01,13900.0
2014-07-11 10:45:00,30.02,30.03,29.99,30.0,18000.0,30.02,30.03,29.99,30.0,18000.0
2014-07-11 10:50:00,30.02,30.04,30.01,30.01,1500.0,30.02,30.04,30.01,30.01,1500.0
2014-07-11 10:55:00,30.02,30.02,29.97,29.97,106700.0,30.02,30.02,29.97,29.97,106700.0
2014-07-11 11:00:00,29.99,30.0,29.97,29.99,5900.0,29.99,30.0,29.97,29.99,5900.0
2014-07-11 11:05:00,30.0,30.05,30.0,30.05,1800.0,30.0,30.05,30.0,30.05,1800.0
2014-07-11 11:10:00,30.04,30.04,30.03,30.04,500.0,30.04,30.04,30.03,30.04,500.0
2014-07-11 11:15:00,30.0,30.03,29.98,30.02,3600.0,30.0,30.03,29.98,30.02,3600.0
2014-07-11 11:20:00,30.02,30.04,29.98,30.0,2800.0,30.02,30.04,29.98,30.0,2800.0
2014-07-11 11:25:00,29.99,30.02,29.97,30.02,5600.0,29.99,30.02,29.97,30.02,5600.0
2014-07-11 11:30:00,30.02,30.05,30.02,30.02,2100.0,30.02,30.05,30.02,30.02,2100.0
2014-07-11 11:35:00,30.0,30.01,29.98,30.0,3500.0,30.0,30.01,29.98,30.0,3500.0
2014-07-11 11:40:00,30.0,30.0,30.0,30.0,2700.0,30.0,30.0,30.0,30.0,2700.0
2014-07-11 11:45:00,30.0,30.02,29.99,30.02,5600.0,30.0,30.02,29.99,30.02,5600.0
2014-07-11 11:50:00,30.0,30.03,29.99,30.03,2500.0,30.0,30.03,29.99,30.03,2500.0
2014-07-11 11:55:00,30.03,30.03,30.03,30.03,200.0,30.03,30.03,30.03,30.03,200.0
2014-07-11 12:00:00,30.01,30.01,30.0,30.01,700.0,30.01,30.01,30.0,30.01,700.0
2014-07-11 12:05:00,30.0,30.01,29.99,30.01,1700.0,30.0,30.01,29.99,30.01,1700.0
2014-07-11 12:10:00,30.02,30.03,30.02,30.02,1700.0,30.02,30.03,30.02,30.02,1700.0
2014-07-11 12:15:00,30.03,30.03,30.03,30.03,300.0,30.03,30.03,30.03,30.03,300.0
2014-07-11 12:20:00,30.04,30.04,30.0,30.0,1000.0,30.04,30.04,30.0,30.0,1000.0
2014-07-11 12:25:00,30.0,30.01,30.0,30.0,1400.0,30.0,30.01,30.0,30.0,1400.0
2014-07-11 12:30:00,30.0,30.0,29.99,29.99,800.0,30.0,30.0,29.99,29.99,800.0
2014-07-11 12:35:00,30.0,30.02,29.99,30.02,1400.0,30.0,30.02,29.99,30.02,1400.0
2014-07-11 12:40:00,30.02,30.02,30.0,30.02,2200.0,30.02,30.02,30.0,30.02,2200.0
2014-07-11 12:45:00,30.02,30.02,30.0,30.02,2200.0,30.02,30.02,30.0,30.02,2200.0
2014-07-11 12:50:00,30.02,30.03,30.01,30.03,1500.0,30.02,30.03,30.01,30.03,1500.0
2014-07-11 12:55:00,30.03,30.04,30.03,30.04,400.0,30.03,30.04,30.03,30.04,400.0
2014-07-11 13:00:00,30.04,30.04,30.04,30.04,0.0,30.04,30.04,30.04,30.04,0.0
2014-07-11 13:05:00,30.02,30.07,30.02,30.06,2500.0,30.02,30.07,30.02,30.06,2500.0
2014-07-11 13:10:00,30.03,30.03,30.03,30.03,100.0,30.03,30.03,30.03,30.03,100.0
2014-07-11 13:15:00,30.06,30.09,30.06,30.09,1400.0,30.06,30.09,30.06,30.09,1400.0
2014-07-11 13:20:00,30.08,30.11,30.08,30.1,1800.0,30.08,30.11,30.08,30.1,1800.0
2014-07-11 13:25:00,30.11,30.11,30.09,30.09,200.0,30.11,30.11,30.09,30.09,200.0
2014-07-11 13:30:00,30.08,30.15,30.06,30.14,5800.0,30.08,30.15,30.06,30.14,5800.0
2014-07-11 13:35:00,30.15,30.15,30.11,30.15,400.0,30.15,30.15,30.11,30.15,400.0
2014-07-11 13:40:00,30.15,30.15,30.15,30.15,0.0,30.15,30.15,30.15,30.15,0.0
2014-07-11 13:45:00,30.15,30.15,30.15,30.15,500.0,30.15,30.15,30.15,30.15,500.0
2014-07-11 13:50:00,30.15,30.15,30.15,30.15,0.0,30.15,30.15,30.15,30.15,0.0
2014-07-11 13:55:00,30.16,30.17,30.13,30.15,1100.0,30.16,30.17,30.13,30.15,1100.0
2014-07-11 14:00:00,30.15,30.15,30.14,30.14,900.0,30.15,30.15,30.14,30.14,900.0
2014-07-11 14:05:00,30.15,30.15,30.12,30.12,1800.0,30.15,30.15,30.12,30.12,1800.0
2014-07-11 14:10:00,30.14,30.14,30.13,30.14,2500.0,30.14,30.14,30.13,30.14,2500.0
2014-07-11 14:15:00,30.14,30.14,30.09,30.09,2400.0,30.14,30.14,30.09,30.09,2400.0
2014-07-11 14:20:00,30.1,30.11,30.1,30.1,1100.0,30.1,30.11,30.1,30.1,1100.0
2014-07-11 14:25:00,30.11,30.14,30.11,30.14,12400.0,30.11,30.14,30.11,30.14,12400.0
2014-07-11 14:30:00,30.15,30.16,30.13,30.16,28400.0,30.15,30.16,30.13,30.16,28400.0
2014-07-11 14:35:00,30.16,30.16,30.14,30.15,2600.0,30.16,30.16,30.14,30.15,2600.0
2014-07-11 14:40:00,30.14,30.15,30.14,30.15,200.0,30.14,30.15,30.14,30.15,200.0
2014-07-11 14:45:00,30.14,30.14,30.12,30.14,1800.0,30.14,30.14,30.12,30.14,1800.0
2014-07-11 14:50:00,30.15,30.15,30.09,30.11,58000.0,30.15,30.15,30.09,30.11,58000.0
2014-07-11 14:55:00,30.12,30.15,30.12,30.14,2000.0,30.12,30.15,30.12,30.14,2000.0
2014-07-11 15:00:00,30.13,30.15,30.02,30.03,6100.0,30.13,30.15,30.02,30.03,6100.0
2014-07-11 15:05:00,30.03,30.1,30.03,30.07,6700.0,30.03,30.1,30.03,30.07,6700.0
2014-07-11 15:10:00,30.09,30.13,30.07,30.13,103100.0,30.09,30.13,30.07,30.13,103100.0
2014-07-11 15:15:00,30.14,30.15,30.11,30.12,3300.0,30.14,30.15,30.11,30.12,3300.0
2014-07-11 15:20:00,30.11,30.11,30.05,30.05,2500.0,30.11,30.11,30.05,30.05,2500.0
2014-07-11 15:25:00,30.04,30.08,30.02,30.08,3600.0,30.04,30.08,30.02,30.08,3600.0
2014-07-11 15:30:00,30.09,30.09,30.04,30.04,2900.0,30.09,30.09,30.04,30.04,2900.0
2014-07-11 15:35:00,30.05,30.05,30.03,30.04,3400.0,30.05,30.05,30.03,30.04,3400.0
2014-07-11 15:40:00,30.02,30.03,30.01,30.02,7300.0,30.02,30.03,30.01,30.02,7300.0
2014-07-11 15:45:00,30.01,30.05,30.01,30.01,11300.0,30.01,30.05,30.01,30.01,11300.0
2014-07-11 15:50:00,30.01,30.06,30.01,30.04,8600.0,30.01,30.06,30.01,30.04,8600.0
2014-07-11 15:55:00,30.04,30.06,30.01,30.06,14200.0,30.04,30.06,30.01,30.06,14200.0
2014-07-14 09:30:00,30.34,30.34,30.14,30.17,9200.0,30.34,30.34,30.14,30.17,9200.0
2014-07-14 09:35:00,30.15,30.17,29.68,29.89,18800.0,30.15,30.17,29.68,29.89,18800.0
2014-07-14 09:40:00,29.88,29.99,29.88,29.89,4400.0,29.88,29.99,29.88,29.89,4400.0
2014-07-14 09:45:00,29.88,29.93,29.86,29.87,2300.0,29.88,29.93,29.86,29.87,2300.0
2014-07-14 09:50:00,29.85,29.85,29.67,29.71,8100.0,29.85,29.85,29.67,29.71,8100.0
2014-07-14 09:55:00,29.73,29.74,29.6,29.63,17500.0,29.73,29.74,29.6,29.63,17500.0
2014-07-14 10:00:00,29.63,29.66,29.63,29.65,10800.0,29.63,29.66,29.63,29.65,10800.0
2014-07-14 10:05:00,29.65,29.66,29.56,29.56,4700.0,29.65,29.66,29.56,29.56,4700.0
2014-07-14 10:10:00,29.55,29.55,29.44,29.47,5800.0,29.55,29.55,29.44,29.47,5800.0
2014-07-14 10:15:00,29.45,29.45,29.33,29.35,10100.0,29.45,29.45,29.33,29.35,10100.0
2014-07-14 10:20:00,29.36,29.38,29.27,29.3,11300.0,29.36,29.38,29.27,29.3,11300.0
2014-07-14 10:25:00,29.29,29.4,29.25,29.25,10200.0,29.29,29.4,29.25,29.25,10200.0
2014-07-14 10:30:00,29.25,29.35,29.2,29.33,9600.0,29.25,29.35,29.2,29.33,9600.0
2014-07-14 10:35:00,29.32,29.32,29.25,29.25,4800.0,29.32,29.32,29.25,29.25,4800.0
2014-07-14 10:40:00,29.26,29.32,29.26,29.29,5200.0,29.26,29.32,29.26,29.29,5200.0
2014-07-14 10:45:00,29.28,29.46,29.28,29.46,17900.0,29.28,29.46,29.28,29.46,17900.0
2014-07-14 10:50:00,29.41,29.41,29.3,29.36,10700.0,29.41,29.41,29.3,29.36,10700.0
2014-07-14 10:55:00,29.36,29.37,29.3,29.3,12200.0,29.36,29.37,29.3,29.3,12200.0
2014-07-14 11:00:00,29.3,29.32,29.3,29.3,7900.0,29.3,29.32,29.3,29.3,7900.0
2014-07-14 11:05:00,29.27,29.32,29.24,29.26,14900.0,29.27,29.32,29.24,29.26,14900.0
2014-07-14 11:10:00,29.29,29.31,29.29,29.29,15100.0,29.29,29.31,29.29,29.29,15100.0
2014-07-14 11:15:00,29.29,29.3,29.13,29.13,3600.0,29.29,29.3,29.13,29.13,3600.0
2014-07-14 11:20:00,29.11,29.11,29.06,29.06,40000.0,29.11,29.11,29.06,29.06,40000.0
2014-07-14 11:25:00,29.06,29.34,29.06,29.3,47300.0,29.06,29.34,29.06,29.3,47300.0
2014-07-14 11:30:00,29.33,29.33,29.2,29.2,4200.0,29.33,29.33,29.2,29.2,4200.0
2014-07-14 11:35:00,29.22,29.22,29.19,29.2,1500.0,29.22,29.22,29.19,29.2,1500.0
2014-07-14 11:40:00,29.16,29.17,29.12,29.13,6900.0,29.16,29.17,29.12,29.13,6900.0
2014-07-14 11:45:00,29.13,29.17,29.13,29.17,3600.0,29.13,29.17,29.13,29.17,3600.0
2014-07-14 11:50:00,29.16,29.16,29.13,29.13,4800.0,29.16,29.16,29.13,29.13,4800.0
2014-07-14 11:55:00,29.14,29.17,29.13,29.14,11400.0,29.14,29.17,29.13,29.14,11400.0
2014-07-14 12:00:00,29.13,29.14,29.08,29.09,27300.0,29.13,29.14,29.08,29.09,27300.0
2014-07-14 12:05:00,29.09,29.09,29.04,29.04,2800.0,29.09,29.09,29.04,29.04,2800.0
2014-07-14 12:10:00,29.03,29.03,28.97,29.02,71600.0,29.03,29.03,28.97,29.02,71600.0
2014-07-14 12:15:00,29.02,29.03,29.0,29.0,22200.0,29.02,29.03,29.0,29.0,22200.0
2014-07-14 12:20:00,28.99,29.03,28.98,29.02,7700.0,28.99,29.03,28.98,29.02,7700.0
2014-07-14 12:25:00,29.01,29.01,28.95,28.97,2800.0,29.01,29.01,28.95,28.97,2800.0
2014-07-14 12:30:00,28.98,29.18,28.98,29.15,47100.0,28.98,29.18,28.98,29.15,47100.0
2014-07-14 12:35:00,29.15,29.21,29.1,29.16,8200.0,29.15,29.21,29.1,29.16,8200.0
2014-07-14 12:40:00,29.17,29.22,29.17,29.22,1200.0,29.17,29.22,29.17,29.22,1200.0
2014-07-14 12:45:00,29.19,29.2,29.13,29.13,3000.0,29.19,29.2,29.13,29.13,3000.0
2014-07-14 12:50:00,29.12,29.12,29.11,29.11,600.0,29.12,29.12,29.11,29.11,600.0
2014-07-14 12:55:00,29.12,29.17,29.12,29.14,1400.0,29.12,29.17,29.12,29.14,1400.0
2014-07-14 13:00:00,29.15,29.17,29.15,29.15,2600.0,29.15,29.17,29.15,29.15,2600.0
2014-07-14 13:05:00,29.16,29.37,29.16,29.32,36200.0,29.16,29.37,29.16,29.32,36200.0
2014-07-14 13:10:00,29.32,29.32,29.27,29.3,3100.0,29.32,29.32,29.27,29.3,3100.0
2014-07-14 13:15:00,29.3,29.37,29.3,29.37,2900.0,29.3,29.37,29.3,29.37,2900.0
2014-07-14 13:20:00,29.38,29.4,29.34,29.35,2300.0,29.38,29.4,29.34,29.35,2300.0
2014-07-14 13:25:00,29.4,29.74,29.37,29.73,22400.0,29.4,29.74,29.37,29.73,22400.0
2014-07-14 13:30:00,29.68,29.73,29.6,29.63,9800.0,29.68,29.73,29.6,29.63,9800.0
2014-07-14 13:35:00,29.61,29.67,29.61,29.67,5900.0,29.61,29.67,29.61,29.67,5900.0
2014-07-14 13:40:00,29.64,29.93,29.63,29.85,11300.0,29.64,29.93,29.63,29.85,11300.0
2014-07-14 13:45:00,29.83,30.0,29.8,29.97,12900.0,29.83,30.0,29.8,29.97,12900.0
2014-07-14 13:50:00,29.94,30.0,29.9,29.93,15700.0,29.94,30.0,29.9,29.93,15700.0
2014-07-14 13:55:00,29.98,30.28,29.9,30.08,97400.0,29.98,30.28,29.9,30.08,97400.0
2014-07-14 14:00:00,30.08,30.11,29.81,29.82,60200.0,30.08,30.11,29.81,29.82,60200.0
2014-07-14 14:05:00,29.82,30.49,29.77,30.25,68200.0,29.82,30.49,29.77,30.25,68200.0
2014-07-14 14:10:00,30.21,30.29,30.06,30.1,20500.0,30.21,30.29,30.06,30.1,20500.0
2014-07-14 14:15:00,30.09,30.09,29.98,29.99,7900.0,30.09,30.09,29.98,29.99,7900.0
2014-07-14 14:20:00,30.01,30.04,29.94,30.03,66700.0,30.01,30.04,29.94,30.03,66700.0
2014-07-14 14:25:00,30.0,30.01,29.87,29.91,3200.0,30.0,30.01,29.87,29.91,3200.0
2014-07-14 14:30:00,29.89,29.96,29.86,29.94,17100.0,29.89,29.96,29.86,29.94,17100.0
2014-07-14 14:35:00,29.95,30.03,29.88,30.03,15600.0,29.95,30.03,29.88,30.03,15600.0
2014-07-14 14:40:00,30.03,30.04,30.0,30.02,4000.0,30.03,30.04,30.0,30.02,4000.0
2014-07-14 14:45:00,30.01,30.07,29.89,29.93,14400.0,30.01,30.07,29.89,29.93,14400.0
2014-07-14 14:50:00,29.9,29.92,29.79,29.82,4300.0,29.9,29.92,29.79,29.82,4300.0
2014-07-14 14:55:00,29.8,29.82,29.78,29.82,6400.0,29.8,29.82,29.78,29.82,6400.0
2014-07-14 15:00:00,29.82,29.9,29.8,29.9,6600.0,29.82,29.9,29.8,29.9,6600.0
2014-07-14 15:05:00,29.89,29.89,29.77,29.78,63600.0,29.89,29.89,29.77,29.78,63600.0
2014-07-14 15:10:00,29.78,29.82,29.78,29.8,9900.0,29.78,29.82,29.78,29.8,9900.0
2014-07-14 15:15:00,29.82,29.83,29.79,29.8,11200.0,29.82,29.83,29.79,29.8,11200.0
2014-07-14 15:20:00,29.83,29.83,29.75,29.8,13500.0,29.83,29.83,29.75,29.8,13500.0
2014-07-14 15:25:00,29.79,29.82,29.79,29.79,16800.0,29.79,29.82,29.79,29.79,16800.0
2014-07-14 15:30:00,29.8,29.8,29.71,29.77,12700.0,29.8,29.8,29.71,29.77,12700.0
2014-07-14 15:35:00,29.77,29.77,29.68,29.71,9900.0,29.77,29.77,29.68,29.71,9900.0
2014-07-14 15:40:00,29.7,29.72,29.56,29.6,13700.0,29.7,29.72,29.56,29.6,13700.0
2014-07-14 15:45:00,29.58,29.7,29.57,29.6,23500.0,29.58,29.7,29.57,29.6,23500.0
2014-07-14 15:50:00,29.61,29.69,29.59,29.65,24200.0,29.61,29.69,29.59,29.65,24200.0
2014-07-14 15:55:00,29.64,29.82,29.64,29.8,138500.0,29.64,29.82,29.64,29.8,138500.0
2014-07-15 09:30:00,29.92,29.98,29.66,29.93,4300.0,29.92,29.98,29.66,29.93,4300.0
2014-07-15 09:35:00,29.74,29.89,29.74,29.89,600.0,29.74,29.89,29.74,29.89,600.0
2014-07-15 09:40:00,29.85,29.9,29.65,29.66,23900.0,29.85,29.9,29.65,29.66,23900.0
2014-07-15 09:45:00,29.63,29.79,29.61,29.73,7900.0,29.63,29.79,29.61,29.73,7900.0
2014-07-15 09:50:00,29.76,29.76,29.39,29.39,5200.0,29.76,29.76,29.39,29.39,5200.0
2014-07-15 09:55:00,29.35,29.4,29.34,29.4,10700.0,29.35,29.4,29.34,29.4,10700.0
2014-07-15 10:00:00,29.36,29.56,29.32,29.5,41200.0,29.36,29.56,29.32,29.5,41200.0
2014-07-15 10:05:00,29.52,29.52,29.45,29.5,8300.0,29.52,29.52,29.45,29.5,8300.0
2014-07-15 10:10:00,29.51,29.52,29.19,29.27,9100.0,29.51,29.52,29.19,29.27,9100.0
2014-07-15 10:15:00,29.26,29.28,28.98,29.19,39600.0,29.26,29.28,28.98,29.19,39600.0
2014-07-15 10:20:00,29.18,29.56,29.12,29.36,57300.0,29.18,29.56,29.12,29.36,57300.0
2014-07-15 10:25:00,29.35,29.46,29.18,29.2,5000.0,29.35,29.46,29.18,29.2,5000.0
2014-07-15 10:30:00,29.19,29.21,29.12,29.12,3800.0,29.19,29.21,29.12,29.12,3800.0
2014-07-15 10:35:00,29.07,29.14,29.07,29.1,32500.0,29.07,29.14,29.07,29.1,32500.0
2014-07-15 10:40:00,29.07,29.1,29.02,29.1,5100.0,29.07,29.1,29.02,29.1,5100.0
2014-07-15 10:45:00,29.09,29.11,29.02,29.02,8500.0,29.09,29.11,29.02,29.02,8500.0
2014-07-15 10:50:00,29.02,29.07,29.02,29.07,19100.0,29.02,29.07,29.02,29.07,19100.0
2014-07-15 10:55:00,29.07,29.1,29.07,29.1,2100.0,29.07,29.1,29.07,29.1,2100.0
2014-07-15 11:00:00,29.08,29.08,28.98,29.02,13000.0,29.08,29.08,28.98,29.02,13000.0
2014-07-15 11:05:00,29.01,29.01,28.99,29.01,3000.0,29.01,29.01,28.99,29.01,3000.0
2014-07-15 11:10:00,29.0,29.11,29.0,29.11,12900.0,29.0,29.11,29.0,29.11,12900.0
2014-07-15 11:15:00,29.1,29.11,29.08,29.11,21900.0,29.1,29.11,29.08,29.11,21900.0
2014-07-15 11:20:00,29.12,29.17,29.12,29.15,7300.0,29.12,29.17,29.12,29.15,7300.0
2014-07-15 11:25:00,29.15,29.15,29.11,29.14,5800.0,29.15,29.15,29.11,29.14,5800.0
2014-07-15 11:30:00,29.13,29.13,29.1,29.11,3400.0,29.13,29.13,29.1,29.11,3400.0
2014-07-15 11:35:00,29.1,29.11,29.0,29.0,14000.0,29.1,29.11,29.0,29.0,14000.0
2014-07-15 11:40:00,29.01,29.02,29.0,29.0,5400.0,29.01,29.02,29.0,29.0,5400.0
2014-07-15 11:45:00,29.0,29.05,29.0,29.04,12400.0,29.0,29.05,29.0,29.04,12400.0
2014-07-15 11:50:00,29.05,29.07,29.04,29.07,4900.0,29.05,29.07,29.04,29.07,4900.0
2014-07-15 11:55:00,29.06,29.06,28.95,28.97,14200.0,29.06,29.06,28.95,28.97,14200.0
2014-07-15 12:00:00,28.99,29.03,28.96,29.02,5700.0,28.99,29.03,28.96,29.02,5700.0
2014-07-15 12:05:00,29.01,29.08,29.01,29.06,8200.0,29.01,29.08,29.01,29.06,8200.0
2014-07-15 12:10:00,29.04,29.14,29.04,29.09,3200.0,29.04,29.14,29.04,29.09,3200.0
2014-07-15 12:15:00,29.08,29.13,29.08,29.13,2700.0,29.08,29.13,29.08,29.13,2700.0
2014-07-15 12:20:00,29.14,29.15,29.06,29.06,5000.0,29.14,29.15,29.06,29.06,5000.0
2014-07-15 12:25:00,29.06,29.2,29.06,29.19,3700.0,29.06,29.2,29.06,29.19,3700.0
2014-07-15 12:30:00,29.22,29.26,29.21,29.21,5500.0,29.22,29.26,29.21,29.21,5500.0
2014-07-15 12:35:00,29.21,29.35,29.21,29.35,7500.0,29.21,29.35,29.21,29.35,7500.0
2014-07-15 12:40:00,29.34,29.4,29.3,29.3,4600.0,29.34,29.4,29.3,29.3,4600.0
2014-07-15 12:45:00,29.31,29.42,29.3,29.41,2900.0,29.31,29.42,29.3,29.41,2900.0
2014-07-15 12:50:00,29.4,29.4,29.31,29.38,5900.0,29.4,29.4,29.31,29.38,5900.0
2014-07-15 12:55:00,29.39,29.41,29.35,29.35,3500.0,29.39,29.41,29.35,29.35,3500.0
2014-07-15 13:00:00,29.37,29.37,29.32,29.33,4300.0,29.37,29.37,29.32,29.33,4300.0
2014-07-15 13:05:00,29.32,29.43,29.32,29.43,4100.0,29.32,29.43,29.32,29.43,4100.0
2014-07-15 13:10:00,29.4,29.42,29.37,29.42,1900.0,29.4,29.42,29.37,29.42,1900.0
2014-07-15 13:15:00,29.46,29.48,29.44,29.48,2200.0,29.46,29.48,29.44,29.48,2200.0
2014-07-15 13:20:00,29.49,29.49,29.46,29.47,3000.0,29.49,29.49,29.46,29.47,3000.0
2014-07-15 13:25:00,29.48,29.53,29.46,29.53,2700.0,29.48,29.53,29.46,29.53,2700.0
2014-07-15 13:30:00,29.55,29.59,29.53,29.59,3100.0,29.55,29.59,29.53,29.59,3100.0
2014-07-15 13:35:00,29.6,29.65,29.59,29.62,5600.0,29.6,29.65,29.59,29.62,5600.0
2014-07-15 13:40:00,29.61,29.69,29.57,29.61,11800.0,29.61,29.69,29.57,29.61,11800.0
2014-07-15 13:45:00,29.62,29.62,29.49,29.5,57700.0,29.62,29.62,29.49,29.5,57700.0
2014-07-15 13:50:00,29.51,29.51,29.43,29.43,5400.0,29.51,29.51,29.43,29.43,5400.0
2014-07-15 13:55:00,29.43,29.45,29.41,29.45,3500.0,29.43,29.45,29.41,29.45,3500.0
2014-07-15 14:00:00,29.46,29.47,29.34,29.34,8600.0,29.46,29.47,29.34,29.34,8600.0
2014-07-15 14:05:00,29.36,29.36,29.2,29.32,14200.0,29.36,29.36,29.2,29.32,14200.0
2014-07-15 14:10:00,29.32,29.33,29.3,29.3,6800.0,29.32,29.33,29.3,29.3,6800.0
2014-07-15 14:15:00,29.31,29.35,29.3,29.35,9900.0,29.31,29.35,29.3,29.35,9900.0
2014-07-15 14:20:00,29.33,29.33,29.24,29.25,14600.0,29.33,29.33,29.24,29.25,14600.0
2014-07-15 14:25:00,29.24,29.24,29.14,29.15,4100.0,29.24,29.24,29.14,29.15,4100.0
2014-07-15 14:30:00,29.15,29.15,29.0,29.01,6500.0,29.15,29.15,29.0,29.01,6500.0
2014-07-15 14:35:00,28.99,29.01,28.95,28.95,13000.0,28.99,29.01,28.95,28.95,13000.0
2014-07-15 14:40:00,28.95,29.01,28.95,29.0,24100.0,28.95,29.01,28.95,29.0,24100.0
2014-07-15 14:45:00,28.99,29.01,28.99,29.0,8000.0,28.99,29.01,28.99,29.0,8000.0
2014-07-15 14:50:00,29.0,29.0,28.96,28.96,10700.0,29.0,29.0,28.96,28.96,10700.0
2014-07-15 14:55:00,28.96,28.98,28.95,28.96,11500.0,28.96,28.98,28.95,28.96,11500.0
2014-07-15 15:00:00,28.96,28.98,28.95,28.96,6200.0,28.96,28.98,28.95,28.96,6200.0
2014-07-15 15:05:00,28.95,28.96,28.95,28.96,15400.0,28.95,28.96,28.95,28.96,15400.0
2014-07-15 15:10:00,28.96,29.06,28.95,29.04,34300.0,28.96,29.06,28.95,29.04,34300.0
2014-07-15 15:15:00,29.04,29.04,29.0,29.01,17400.0,29.04,29.04,29.0,29.01,17400.0
2014-07-15 15:20:00,29.02,29.02,28.95,28.96,25900.0,29.02,29.02,28.95,28.96,25900.0
2014-07-15 15:25:00,28.95,29.0,28.94,28.98,27700.0,28.95,29.0,28.94,28.98,27700.0
2014-07-15 15:30:00,28.97,28.98,28.95,28.96,7200.0,28.97,28.98,28.95,28.96,7200.0
2014-07-15 15:35:00,28.95,29.0,28.95,29.0,12400.0,28.95,29.0,28.95,29.0,12400.0
2014-07-15 15:40:00,28.98,29.01,28.96,29.0,27900.0,28.98,29.01,28.96,29.0,27900.0
2014-07-15 15:45:00,29.0,29.01,28.98,29.0,16900.0,29.0,29.01,28.98,29.0,16900.0
2014-07-15 15:50:00,29.0,29.02,29.0,29.01,21000.0,29.0,29.02,29.0,29.01,21000.0
2014-07-15 15:55:00,29.0,29.04,28.99,29.0,39700.0,29.0,29.04,28.99,29.0,39700.0
2014-07-16 09:30:00,29.16,29.32,29.16,29.29,2000.0,29.16,29.32,29.16,29.29,2000.0
2014-07-16 09:35:00,29.29,29.29,29.11,29.11,800.0,29.29,29.29,29.11,29.11,800.0
2014-07-16 09:40:00,29.02,29.02,28.89,28.9,1800.0,29.02,29.02,28.89,28.9,1800.0
2014-07-16 09:45:00,28.88,28.95,28.85,28.88,8100.0,28.88,28.95,28.85,28.88,8100.0
2014-07-16 09:50:00,28.87,28.93,28.66,28.8,7400.0,28.87,28.93,28.66,28.8,7400.0
2014-07-16 09:55:00,28.79,28.92,28.79,28.87,3200.0,28.79,28.92,28.79,28.87,3200.0
2014-07-16 10:00:00,28.93,29.14,28.93,29.0,4700.0,28.93,29.14,28.93,29.0,4700.0
2014-07-16 10:05:00,28.97,29.09,28.97,29.09,900.0,28.97,29.09,28.97,29.09,900.0
2014-07-16 10:10:00,29.05,29.09,29.02,29.02,1800.0,29.05,29.09,29.02,29.02,1800.0
2014-07-16 10:15:00,29.01,29.01,28.8,28.81,4000.0,29.01,29.01,28.8,28.81,4000.0
2014-07-16 10:20:00,28.78,28.85,28.74,28.76,2900.0,28.78,28.85,28.74,28.76,2900.0
2014-07-16 10:25:00,28.74,28.8,28.74,28.76,3000.0,28.74,28.8,28.74,28.76,3000.0
2014-07-16 10:30:00,28.76,28.99,28.74,28.98,18200.0,28.76,28.99,28.74,28.98,18200.0
2014-07-16 10:35:00,28.95,28.96,28.82,28.9,5800.0,28.95,28.96,28.82,28.9,5800.0
2014-07-16 10:40:00,28.93,28.93,28.77,28.77,4200.0,28.93,28.93,28.77,28.77,4200.0
2014-07-16 10:45:00,28.77,28.79,28.71,28.77,10100.0,28.77,28.79,28.71,28.77,10100.0
2014-07-16 10:50:00,28.77,28.91,28.77,28.84,42300.0,28.77,28.91,28.77,28.84,42300.0
2014-07-16 10:55:00,28.81,28.96,28.81,28.96,10800.0,28.81,28.96,28.81,28.96,10800.0
2014-07-16 11:00:00,28.98,29.02,28.98,28.99,5100.0,28.98,29.02,28.98,28.99,5100.0
2014-07-16 11:05:00,28.99,29.02,28.97,29.02,600.0,28.99,29.02,28.97,29.02,600.0
2014-07-16 11:10:00,29.02,29.03,28.98,29.03,4600.0,29.02,29.03,28.98,29.03,4600.0
2014-07-16 11:15:00,29.0,29.02,28.95,28.96,8300.0,29.0,29.02,28.95,28.96,8300.0
2014-07-16 11:20:00,28.96,29.01,28.96,28.97,4400.0,28.96,29.01,28.96,28.97,4400.0
2014-07-16 11:25:00,28.98,29.09,28.98,29.09,23400.0,28.98,29.09,28.98,29.09,23400.0
2014-07-16 11:30:00,29.06,29.08,29.06,29.06,12000.0,29.06,29.08,29.06,29.06,12000.0
2014-07-16 11:35:00,29.06,29.08,29.06,29.07,5800.0,29.06,29.08,29.06,29.07,5800.0
2014-07-16 11:40:00,29.07,29.11,29.06,29.1,2000.0,29.07,29.11,29.06,29.1,2000.0
2014-07-16 11:45:00,29.1,29.12,29.08,29.1,9400.0,29.1,29.12,29.08,29.1,9400.0
2014-07-16 11:50:00,29.11,29.15,29.1,29.15,4400.0,29.11,29.15,29.1,29.15,4400.0
2014-07-16 11:55:00,29.14,29.24,29.14,29.22,12800.0,29.14,29.24,29.14,29.22,12800.0
2014-07-16 12:00:00,29.21,29.22,29.21,29.21,5300.0,29.21,29.22,29.21,29.21,5300.0
2014-07-16 12:05:00,29.21,29.34,29.19,29.19,12500.0,29.21,29.34,29.19,29.19,12500.0
2014-07-16 12:10:00,29.22,29.22,29.11,29.11,1900.0,29.22,29.22,29.11,29.11,1900.0
2014-07-16 12:15:00,29.15,29.16,29.11,29.11,1600.0,29.15,29.16,29.11,29.11,1600.0
2014-07-16 12:20:00,29.11,29.11,29.11,29.11,1400.0,29.11,29.11,29.11,29.11,1400.0
2014-07-16 12:25:00,29.12,29.13,29.12,29.12,1600.0,29.12,29.13,29.12,29.12,1600.0
2014-07-16 12:30:00,29.15,29.18,29.13,29.15,2400.0,29.15,29.18,29.13,29.15,2400.0
2014-07-16 12:35:00,29.15,29.18,29.1,29.18,2100.0,29.15,29.18,29.1,29.18,2100.0
2014-07-16 12:40:00,29.15,29.23,29.15,29.17,1800.0,29.15,29.23,29.15,29.17,1800.0
2014-07-16 12:45:00,29.13,29.16,29.11,29.11,900.0,29.13,29.16,29.11,29.11,900.0
2014-07-16 12:50:00,29.15,29.18,29.11,29.16,900.0,29.15,29.18,29.11,29.16,900.0
2014-07-16 12:55:00,29.17,29.19,29.15,29.15,700.0,29.17,29.19,29.15,29.15,700.0
2014-07-16 13:00:00,29.19,29.26,29.19,29.23,1100.0,29.19,29.26,29.19,29.23,1100.0
2014-07-16 13:05:00,29.23,29.23,29.18,29.18,800.0,29.23,29.23,29.18,29.18,800.0
2014-07-16 13:10:00,29.17,29.23,29.16,29.23,1900.0,29.17,29.23,29.16,29.23,1900.0
2014-07-16 13:15:00,29.25,29.35,29.25,29.35,2300.0,29.25,29.35,29.25,29.35,2300.0
2014-07-16 13:20:00,29.35,29.36,29.35,29.36,700.0,29.35,29.36,29.35,29.36,700.0
2014-07-16 13:25:00,29.36,29.36,29.29,29.29,1200.0,29.36,29.36,29.29,29.29,1200.0
2014-07-16 13:30:00,29.31,29.37,29.3,29.37,2400.0,29.31,29.37,29.3,29.37,2400.0
2014-07-16 13:35:00,29.37,29.37,29.33,29.34,1800.0,29.37,29.37,29.33,29.34,1800.0
2014-07-16 13:40:00,29.35,29.35,29.35,29.35,200.0,29.35,29.35,29.35,29.35,200.0
2014-07-16 13:45:00,29.37,29.41,29.37,29.4,2000.0,29.37,29.41,29.37,29.4,2000.0
2014-07-16 13:50:00,29.4,29.4,29.37,29.37,300.0,29.4,29.4,29.37,29.37,300.0
2014-07-16 13:55:00,29.37,29.41,29.33,29.41,3300.0,29.37,29.41,29.33,29.41,3300.0
2014-07-16 14:00:00,29.4,29.42,29.4,29.42,700.0,29.4,29.42,29.4,29.42,700.0
2014-07-16 14:05:00,29.41,29.42,29.39,29.39,1100.0,29.41,29.42,29.39,29.39,1100.0
2014-07-16 14:10:00,29.38,29.41,29.36,29.38,2800.0,29.38,29.41,29.36,29.38,2800.0
2014-07-16 14:15:00,29.38,29.38,29.32,29.32,1400.0,29.38,29.38,29.32,29.32,1400.0
2014-07-16 14:20:00,29.31,29.31,29.22,29.22,1400.0,29.31,29.31,29.22,29.22,1400.0
2014-07-16 14:25:00,29.22,29.23,29.16,29.16,2100.0,29.22,29.23,29.16,29.16,2100.0
2014-07-16 14:30:00,29.16,29.19,29.13,29.15,5400.0,29.16,29.19,29.13,29.15,5400.0
2014-07-16 14:35:00,29.14,29.17,29.12,29.15,16700.0,29.14,29.17,29.12,29.15,16700.0
2014-07-16 14:40:00,29.15,29.19,29.14,29.19,7900.0,29.15,29.19,29.14,29.19,7900.0
2014-07-16 14:45:00,29.2,29.21,29.19,29.21,1600.0,29.2,29.21,29.19,29.21,1600.0
2014-07-16 14:50:00,29.21,29.21,29.18,29.2,9400.0,29.21,29.21,29.18,29.2,9400.0
2014-07-16 14:55:00,29.2,29.22,29.18,29.22,7200.0,29.2,29.22,29.18,29.22,7200.0
2014-07-16 15:00:00,29.21,29.21,29.17,29.19,4600.0,29.21,29.21,29.17,29.19,4600.0
2014-07-16 15:05:00,29.19,29.19,29.17,29.17,2600.0,29.19,29.19,29.17,29.17,2600.0
2014-07-16 15:10:00,29.16,29.16,29.13,29.15,4200.0,29.16,29.16,29.13,29.15,4200.0
2014-07-16 15:15:00,29.14,29.19,29.11,29.19,18400.0,29.14,29.19,29.11,29.19,18400.0
2014-07-16 15:20:00,29.19,29.19,29.11,29.11,2800.0,29.19,29.19,29.11,29.11,2800.0
2014-07-16 15:25:00,29.11,29.11,29.07,29.1,10700.0,29.11,29.11,29.07,29.1,10700.0
2014-07-16 15:30:00,29.1,29.16,29.08,29.16,21700.0,29.1,29.16,29.08,29.16,21700.0
2014-07-16 15:35:00,29.17,29.22,29.17,29.2,27800.0,29.17,29.22,29.17,29.2,27800.0
2014-07-16 15:40:00,29.21,29.24,29.12,29.12,10100.0,29.21,29.24,29.12,29.12,10100.0
2014-07-16 15:45:00,29.12,29.12,29.05,29.06,8000.0,29.12,29.12,29.05,29.06,8000.0
2014-07-16 15:50:00,29.06,29.09,28.95,28.95,8600.0,29.06,29.09,28.95,28.95,8600.0
2014-07-16 15:55:00,28.95,28.96,28.9,28.96,23800.0,28.95,28.96,28.9,28.96,23800.0
2014-07-17 09:30:00,32.07,33.59,32.07,33.41,8800.0,32.07,33.59,32.07,33.41,8800.0
2014-07-17 09:35:00,33.56,33.56,32.73,32.99,85200.0,33.56,33.56,32.73,32.99,85200.0
2014-07-17 09:40:00,32.99,32.99,32.11,32.24,30000.0,32.99,32.99,32.11,32.24,30000.0
2014-07-17 09:45:00,32.19,32.32,31.81,31.94,33300.0,32.19,32.32,31.81,31.94,33300.0
2014-07-17 09:50:00,31.93,32.01,31.37,31.64,109600.0,31.93,32.01,31.37,31.64,109600.0
2014-07-17 09:55:00,31.64,31.65,31.2,31.41,54100.0,31.64,31.65,31.2,31.41,54100.0
2014-07-17 10:00:00,31.41,32.15,31.36,32.01,93600.0,31.41,32.15,31.36,32.01,93600.0
2014-07-17 10:05:00,32.03,32.22,31.88,32.18,33600.0,32.03,32.22,31.88,32.18,33600.0
2014-07-17 10:10:00,32.18,32.3,31.98,32.02,28900.0,32.18,32.3,31.98,32.02,28900.0
2014-07-17 10:15:00,32.05,32.16,32.02,32.05,9100.0,32.05,32.16,32.02,32.05,9100.0
2014-07-17 10:20:00,32.03,32.07,32.0,32.03,10900.0,32.03,32.07,32.0,32.03,10900.0
2014-07-17 10:25:00,32.01,32.06,31.99,32.03,9600.0,32.01,32.06,31.99,32.03,9600.0
2014-07-17 10:30:00,32.03,32.07,32.03,32.05,11100.0,32.03,32.07,32.03,32.05,11100.0
2014-07-17 10:35:00,32.05,32.09,31.83,32.0,20300.0,32.05,32.09,31.83,32.0,20300.0
2014-07-17 10:40:00,32.0,32.01,31.96,31.97,6400.0,32.0,32.01,31.96,31.97,6400.0
2014-07-17 10:45:00,31.96,32.07,31.96,32.05,22200.0,31.96,32.07,31.96,32.05,22200.0
2014-07-17 10:50:00,32.05,32.16,32.04,32.16,21800.0,32.05,32.16,32.04,32.16,21800.0
2014-07-17 10:55:00,32.15,32.16,32.01,32.04,15100.0,32.15,32.16,32.01,32.04,15100.0
2014-07-17 11:00:00,32.05,32.05,31.94,31.99,10100.0,32.05,32.05,31.94,31.99,10100.0
2014-07-17 11:05:00,31.99,32.0,31.89,31.9,12100.0,31.99,32.0,31.89,31.9,12100.0
2014-07-17 11:10:00,31.91,31.96,31.8,31.8,9100.0,31.91,31.96,31.8,31.8,9100.0
2014-07-17 11:15:00,31.8,31.8,31.68,31.76,20400.0,31.8,31.8,31.68,31.76,20400.0
2014-07-17 11:20:00,31.75,31.75,31.62,31.64,5800.0,31.75,31.75,31.62,31.64,5800.0
2014-07-17 11:25:00,31.66,31.71,31.61,31.63,39700.0,31.66,31.71,31.61,31.63,39700.0
2014-07-17 11:30:00,31.62,31.68,31.5,31.68,23800.0,31.62,31.68,31.5,31.68,23800.0
2014-07-17 11:35:00,31.68,31.7,31.61,31.7,13900.0,31.68,31.7,31.61,31.7,13900.0
2014-07-17 11:40:00,31.7,31.72,31.48,31.53,22500.0,31.7,31.72,31.48,31.53,22500.0
2014-07-17 11:45:00,31.57,31.57,31.44,31.45,5700.0,31.57,31.57,31.44,31.45,5700.0
2014-07-17 11:50:00,31.42,31.47,31.36,31.36,4200.0,31.42,31.47,31.36,31.36,4200.0
2014-07-17 11:55:00,31.36,31.36,31.21,31.24,7000.0,31.36,31.36,31.21,31.24,7000.0
2014-07-17 12:00:00,31.23,31.23,31.14,31.23,4000.0,31.23,31.23,31.14,31.23,4000.0
2014-07-17 12:05:00,31.22,31.33,31.19,31.32,9000.0,31.22,31.33,31.19,31.32,9000.0
2014-07-17 12:10:00,31.33,31.42,31.33,31.42,3300.0,31.33,31.42,31.33,31.42,3300.0
2014-07-17 12:15:00,31.43,31.49,31.41,31.45,9700.0,31.43,31.49,31.41,31.45,9700.0
2014-07-17 12:20:00,31.46,31.55,31.45,31.55,7500.0,31.46,31.55,31.45,31.55,7500.0
2014-07-17 12:25:00,31.54,31.57,31.5,31.57,6500.0,31.54,31.57,31.5,31.57,6500.0
2014-07-17 12:30:00,31.56,31.67,31.56,31.66,8800.0,31.56,31.67,31.56,31.66,8800.0
2014-07-17 12:35:00,31.67,31.79,31.66,31.73,9600.0,31.67,31.79,31.66,31.73,9600.0
2014-07-17 12:40:00,31.73,31.74,31.69,31.74,12500.0,31.73,31.74,31.69,31.74,12500.0
2014-07-17 12:45:00,31.75,31.87,31.71,31.87,10700.0,31.75,31.87,31.71,31.87,10700.0
2014-07-17 12:50:00,31.88,31.93,31.65,31.66,25100.0,31.88,31.93,31.65,31.66,25100.0
2014-07-17 12:55:00,31.73,31.73,31.55,31.56,9200.0,31.73,31.73,31.55,31.56,9200.0
2014-07-17 13:00:00,31.55,31.55,31.48,31.52,3800.0,31.55,31.55,31.48,31.52,3800.0
2014-07-17 13:05:00,31.52,31.58,31.51,31.54,4600.0,31.52,31.58,31.51,31.54,4600.0
2014-07-17 13:10:00,31.52,31.53,31.49,31.51,4100.0,31.52,31.53,31.49,31.51,4100.0
2014-07-17 13:15:00,31.49,31.58,31.49,31.55,5500.0,31.49,31.58,31.49,31.55,5500.0
2014-07-17 13:20:00,31.54,31.57,31.48,31.51,5500.0,31.54,31.57,31.48,31.51,5500.0
2014-07-17 13:25:00,31.51,31.51,31.48,31.49,1300.0,31.51,31.51,31.48,31.49,1300.0
2014-07-17 13:30:00,31.48,31.49,31.4,31.43,2900.0,31.48,31.49,31.4,31.43,2900.0
2014-07-17 13:35:00,31.41,31.43,31.28,31.3,3000.0,31.41,31.43,31.28,31.3,3000.0
2014-07-17 13:40:00,31.27,31.37,31.26,31.31,11700.0,31.27,31.37,31.26,31.31,11700.0
2014-07-17 13:45:00,31.31,31.33,31.3,31.31,2000.0,31.31,31.33,31.3,31.31,2000.0
2014-07-17 13:50:00,31.29,31.3,31.27,31.29,2600.0,31.29,31.3,31.27,31.29,2600.0
2014-07-17 13:55:00,31.29,31.35,31.22,31.25,7500.0,31.29,31.35,31.22,31.25,7500.0
2014-07-17 14:00:00,31.26,31.3,31.2,31.22,11000.0,31.26,31.3,31.2,31.22,11000.0
2014-07-17 14:05:00,31.23,31.27,31.22,31.26,1900.0,31.23,31.27,31.22,31.26,1900.0
2014-07-17 14:10:00,31.25,31.28,31.25,31.26,4100.0,31.25,31.28,31.25,31.26,4100.0
2014-07-17 14:15:00,31.27,31.27,31.16,31.17,8800.0,31.27,31.27,31.16,31.17,8800.0
2014-07-17 14:20:00,31.15,31.18,31.12,31.13,4800.0,31.15,31.18,31.12,31.13,4800.0
2014-07-17 14:25:00,31.14,31.17,31.09,31.09,4300.0,31.14,31.17,31.09,31.09,4300.0
2014-07-17 14:30:00,31.11,31.11,31.06,31.08,1600.0,31.11,31.11,31.06,31.08,1600.0
2014-07-17 14:35:00,31.05,31.1,31.0,31.1,9200.0,31.05,31.1,31.0,31.1,9200.0
2014-07-17 14:40:00,31.11,31.34,31.1,31.34,17100.0,31.11,31.34,31.1,31.34,17100.0
2014-07-17 14:45:00,31.32,31.39,31.25,31.27,11700.0,31.32,31.39,31.25,31.27,11700.0
2014-07-17 14:50:00,31.24,31.37,31.24,31.37,5200.0,31.24,31.37,31.24,31.37,5200.0
2014-07-17 14:55:00,31.37,31.37,31.28,31.29,6000.0,31.37,31.37,31.28,31.29,6000.0
2014-07-17 15:00:00,31.3,31.3,31.2,31.22,8300.0,31.3,31.3,31.2,31.22,8300.0
2014-07-17 15:05:00,31.25,31.25,31.17,31.17,8900.0,31.25,31.25,31.17,31.17,8900.0
2014-07-17 15:10:00,31.17,31.22,31.16,31.21,9800.0,31.17,31.22,31.16,31.21,9800.0
2014-07-17 15:15:00,31.21,31.25,31.17,31.17,10600.0,31.21,31.25,31.17,31.17,10600.0
2014-07-17 15:20:00,31.2,31.23,31.1,31.11,9700.0,31.2,31.23,31.1,31.11,9700.0
2014-07-17 15:25:00,31.11,31.12,31.04,31.05,16300.0,31.11,31.12,31.04,31.05,16300.0
2014-07-17 15:30:00,31.05,31.05,31.02,31.05,18400.0,31.05,31.05,31.02,31.05,18400.0
2014-07-17 15:35:00,31.06,31.19,31.04,31.19,13100.0,31.06,31.19,31.04,31.19,13100.0
2014-07-17 15:40:00,31.18,31.24,31.18,31.18,24000.0,31.18,31.24,31.18,31.18,24000.0
2014-07-17 15:45:00,31.17,31.28,31.14,31.25,32100.0,31.17,31.28,31.14,31.25,32100.0
2014-07-17 15:50:00,31.27,31.35,31.24,31.35,48900.0,31.27,31.35,31.24,31.35,48900.0
2014-07-17 15:55:00,31.34,31.51,31.31,31.35,54600.0,31.34,31.51,31.31,31.35,54600.0
2014-07-18 09:30:00,30.12,30.96,30.12,30.82,17800.0,30.12,30.96,30.12,30.82,17800.0
2014-07-18 09:35:00,30.85,31.13,30.71,31.01,6100.0,30.85,31.13,30.71,31.01,6100.0
2014-07-18 09:40:00,31.02,31.02,30.99,30.99,1200.0,31.02,31.02,30.99,30.99,1200.0
2014-07-18 09:45:00,30.89,30.89,30.69,30.7,2700.0,30.89,30.89,30.69,30.7,2700.0
2014-07-18 09:50:00,30.73,30.73,30.6,30.64,4300.0,30.73,30.73,30.6,30.64,4300.0
2014-07-18 09:55:00,30.66,30.93,30.65,30.9,9300.0,30.66,30.93,30.65,30.9,9300.0
2014-07-18 10:00:00,30.95,31.05,30.95,31.05,6900.0,30.95,31.05,30.95,31.05,6900.0
2014-07-18 10:05:00,31.02,31.02,30.91,30.96,4600.0,31.02,31.02,30.91,30.96,4600.0
2014-07-18 10:10:00,30.97,31.05,30.96,31.01,13000.0,30.97,31.05,30.96,31.01,13000.0
2014-07-18 10:15:00,31.01,31.01,30.97,31.0,35400.0,31.01,31.01,30.97,31.0,35400.0
2014-07-18 10:20:00,31.01,31.17,31.01,31.16,7400.0,31.01,31.17,31.01,31.16,7400.0
2014-07-18 10:25:00,31.15,31.24,31.13,31.23,4000.0,31.15,31.24,31.13,31.23,4000.0
2014-07-18 10:30:00,31.19,31.35,31.19,31.3,7200.0,31.19,31.35,31.19,31.3,7200.0
2014-07-18 10:35:00,31.3,31.31,31.22,31.23,1900.0,31.3,31.31,31.22,31.23,1900.0
2014-07-18 10:40:00,31.18,31.27,31.14,31.25,2900.0,31.18,31.27,31.14,31.25,2900.0
2014-07-18 10:45:00,31.26,31.42,31.25,31.38,6800.0,31.26,31.42,31.25,31.38,6800.0
2014-07-18 10:50:00,31.42,31.55,31.42,31.55,6500.0,31.42,31.55,31.42,31.55,6500.0
2014-07-18 10:55:00,31.57,31.62,31.55,31.61,7400.0,31.57,31.62,31.55,31.61,7400.0
2014-07-18 11:00:00,31.59,31.67,31.58,31.61,7800.0,31.59,31.67,31.58,31.61,7800.0
2014-07-18 11:05:00,31.61,31.63,31.53,31.57,5800.0,31.61,31.63,31.53,31.57,5800.0
2014-07-18 11:10:00,31.58,31.6,31.56,31.56,500.0,31.58,31.6,31.56,31.56,500.0
2014-07-18 11:15:00,31.56,31.59,31.52,31.55,8500.0,31.56,31.59,31.52,31.55,8500.0
2014-07-18 11:20:00,31.52,31.54,31.41,31.45,5500.0,31.52,31.54,31.41,31.45,5500.0
2014-07-18 11:25:00,31.43,31.48,31.4,31.45,2600.0,31.43,31.48,31.4,31.45,2600.0
2014-07-18 11:30:00,31.44,31.44,31.36,31.4,5900.0,31.44,31.44,31.36,31.4,5900.0
2014-07-18 11:35:00,31.41,31.44,31.35,31.39,27200.0,31.41,31.44,31.35,31.39,27200.0
2014-07-18 11:40:00,31.4,31.4,31.32,31.33,9700.0,31.4,31.4,31.32,31.33,9700.0
2014-07-18 11:45:00,31.33,31.36,31.3,31.36,6500.0,31.33,31.36,31.3,31.36,6500.0
2014-07-18 11:50:00,31.36,31.37,31.32,31.33,10000.0,31.36,31.37,31.32,31.33,10000.0
2014-07-18 11:55:00,31.32,31.32,31.3,31.32,7500.0,31.32,31.32,31.3,31.32,7500.0
2014-07-18 12:00:00,31.31,31.32,31.3,31.3,2400.0,31.31,31.32,31.3,31.3,2400.0
2014-07-18 12:05:00,31.3,31.34,31.27,31.3,6600.0,31.3,31.34,31.27,31.3,6600.0
2014-07-18 12:10:00,31.29,31.33,31.26,31.33,11800.0,31.29,31.33,31.26,31.33,11800.0
2014-07-18 12:15:00,31.33,31.33,31.31,31.33,1700.0,31.33,31.33,31.31,31.33,1700.0
2014-07-18 12:20:00,31.33,31.33,31.28,31.32,11900.0,31.33,31.33,31.28,31.32,11900.0
2014-07-18 12:25:00,31.31,31.33,31.27,31.31,3600.0,31.31,31.33,31.27,31.31,3600.0
2014-07-18 12:30:00,31.3,31.3,31.15,31.15,7000.0,31.3,31.3,31.15,31.15,7000.0
2014-07-18 12:35:00,31.15,31.26,31.04,31.26,16000.0,31.15,31.26,31.04,31.26,16000.0
2014-07-18 12:40:00,31.26,31.33,31.26,31.3,3700.0,31.26,31.33,31.26,31.3,3700.0
2014-07-18 12:45:00,31.27,31.27,31.15,31.2,4500.0,31.27,31.27,31.15,31.2,4500.0
2014-07-18 12:50:00,31.19,31.23,31.14,31.14,4100.0,31.19,31.23,31.14,31.14,4100.0
2014-07-18 12:55:00,31.15,31.21,31.12,31.2,8600.0,31.15,31.21,31.12,31.2,8600.0
2014-07-18 13:00:00,31.19,31.2,31.15,31.16,3900.0,31.19,31.2,31.15,31.16,3900.0
2014-07-18 13:05:00,31.17,31.23,31.14,31.21,7800.0,31.17,31.23,31.14,31.21,7800.0
2014-07-18 13:10:00,31.23,31.26,31.22,31.23,3500.0,31.23,31.26,31.22,31.23,3500.0
2014-07-18 13:15:00,31.2,31.23,31.15,31.19,4900.0,31.2,31.23,31.15,31.19,4900.0
2014-07-18 13:20:00,31.21,31.26,31.21,31.23,2600.0,31.21,31.26,31.21,31.23,2600.0
2014-07-18 13:25:00,31.24,31.25,31.18,31.21,4100.0,31.24,31.25,31.18,31.21,4100.0
2014-07-18 13:30:00,31.2,31.23,31.19,31.19,1600.0,31.2,31.23,31.19,31.19,1600.0
2014-07-18 13:35:00,31.16,31.27,31.16,31.27,2900.0,31.16,31.27,31.16,31.27,2900.0
2014-07-18 13:40:00,31.25,31.28,31.18,31.18,3300.0,31.25,31.28,31.18,31.18,3300.0
2014-07-18 13:45:00,31.2,31.2,31.15,31.16,1600.0,31.2,31.2,31.15,31.16,1600.0
2014-07-18 13:50:00,31.15,31.26,31.14,31.24,4200.0,31.15,31.26,31.14,31.24,4200.0
2014-07-18 13:55:00,31.24,31.28,31.23,31.26,3000.0,31.24,31.28,31.23,31.26,3000.0
2014-07-18 14:00:00,31.22,31.3,31.21,31.3,3200.0,31.22,31.3,31.21,31.3,3200.0
2014-07-18 14:05:00,31.31,31.31,31.25,31.28,5200.0,31.31,31.31,31.25,31.28,5200.0
2014-07-18 14:10:00,31.27,31.36,31.27,31.36,7600.0,31.27,31.36,31.27,31.36,7600.0
2014-07-18 14:15:00,31.36,31.37,31.31,31.31,10800.0,31.36,31.37,31.31,31.31,10800.0
2014-07-18 14:20:00,31.31,31.35,31.31,31.33,6900.0,31.31,31.35,31.31,31.33,6900.0
2014-07-18 14:25:00,31.35,31.35,31.24,31.24,3700.0,31.35,31.35,31.24,31.24,3700.0
2014-07-18 14:30:00,31.24,31.26,31.21,31.25,5700.0,31.24,31.26,31.21,31.25,5700.0
2014-07-18 14:35:00,31.25,31.33,31.22,31.32,9900.0,31.25,31.33,31.22,31.32,9900.0
2014-07-18 14:40:00,31.3,31.33,31.3,31.32,3200.0,31.3,31.33,31.3,31.32,3200.0
2014-07-18 14:45:00,31.3,31.32,31.29,31.3,5500.0,31.3,31.32,31.29,31.3,5500.0
2014-07-18 14:50:00,31.3,31.33,31.29,31.29,7900.0,31.3,31.33,31.29,31.29,7900.0
2014-07-18 14:55:00,31.3,31.3,31.17,31.17,3300.0,31.3,31.3,31.17,31.17,3300.0
2014-07-18 15:00:00,31.17,31.22,31.17,31.22,3700.0,31.17,31.22,31.17,31.22,3700.0
2014-07-18 15:05:00,31.22,31.23,31.11,31.21,24400.0,31.22,31.23,31.11,31.21,24400.0
2014-07-18 15:10:00,31.25,31.25,31.2,31.21,3000.0,31.25,31.25,31.2,31.21,3000.0
2014-07-18 15:15:00,31.21,31.24,31.2,31.24,7200.0,31.21,31.24,31.2,31.24,7200.0
2014-07-18 15:20:00,31.24,31.28,31.24,31.27,8800.0,31.24,31.28,31.24,31.27,8800.0
2014-07-18 15:25:00,31.25,31.29,31.24,31.29,8000.0,31.25,31.29,31.24,31.29,8000.0
2014-07-18 15:30:00,31.29,31.29,31.25,31.27,12100.0,31.29,31.29,31.25,31.27,12100.0
2014-07-18 15:35:00,31.28,31.32,31.27,31.3,10000.0,31.28,31.32,31.27,31.3,10000.0
2014-07-18 15:40:00,31.3,31.37,31.3,31.33,14400.0,31.3,31.37,31.3,31.33,14400.0
2014-07-18 15:45:00,31.31,31.33,31.28,31.28,4300.0,31.31,31.33,31.28,31.28,4300.0
2014-07-18 15:50:00,31.29,31.3,31.22,31.22,9000.0,31.29,31.3,31.22,31.22,9000.0
2014-07-18 15:55:00,31.23,31.26,31.22,31.25,21600.0,31.23,31.26,31.22,31.25,21600.0
2014-07-21 09:30:00,31.24,31.34,31.23,31.3,7700.0,31.24,31.34,31.23,31.3,7700.0
2014-07-21 09:35:00,31.25,31.36,31.13,31.13,3200.0,31.25,31.36,31.13,31.13,3200.0
2014-07-21 09:40:00,31.21,31.49,31.2,31.49,3800.0,31.21,31.49,31.2,31.49,3800.0
2014-07-21 09:45:00,31.48,31.67,31.46,31.52,6400.0,31.48,31.67,31.46,31.52,6400.0
2014-07-21 09:50:00,31.53,31.68,31.52,31.68,4500.0,31.53,31.68,31.52,31.68,4500.0
2014-07-21 09:55:00,31.67,31.67,31.61,31.61,1500.0,31.67,31.67,31.61,31.61,1500.0
2014-07-21 10:00:00,31.56,31.58,31.52,31.55,5100.0,31.56,31.58,31.52,31.55,5100.0
2014-07-21 10:05:00,31.55,31.55,31.51,31.52,1800.0,31.55,31.55,31.51,31.52,1800.0
2014-07-21 10:10:00,31.52,31.59,31.52,31.57,6800.0,31.52,31.59,31.52,31.57,6800.0
2014-07-21 10:15:00,31.57,31.72,31.57,31.65,6600.0,31.57,31.72,31.57,31.65,6600.0
2014-07-21 10:20:00,31.67,31.67,31.65,31.66,2000.0,31.67,31.67,31.65,31.66,2000.0
2014-07-21 10:25:00,31.66,31.69,31.65,31.69,5800.0,31.66,31.69,31.65,31.69,5800.0
2014-07-21 10:30:00,31.66,31.66,31.58,31.58,2900.0,31.66,31.66,31.58,31.58,2900.0
2014-07-21 10:35:00,31.62,31.67,31.58,31.6,3200.0,31.62,31.67,31.58,31.6,3200.0
2014-07-21 10:40:00,31.6,31.64,31.55,31.64,4100.0,31.6,31.64,31.55,31.64,4100.0
2014-07-21 10:45:00,31.63,31.68,31.61,31.68,1000.0,31.63,31.68,31.61,31.68,1000.0
2014-07-21 10:50:00,31.65,31.66,31.61,31.62,3900.0,31.65,31.66,31.61,31.62,3900.0
2014-07-21 10:55:00,31.65,31.75,31.65,31.68,8900.0,31.65,31.75,31.65,31.68,8900.0
2014-07-21 11:00:00,31.65,31.73,31.64,31.71,10100.0,31.65,31.73,31.64,31.71,10100.0
2014-07-21 11:05:00,31.77,31.83,31.76,31.81,3800.0,31.77,31.83,31.76,31.81,3800.0
2014-07-21 11:10:00,31.78,31.78,31.73,31.74,1300.0,31.78,31.78,31.73,31.74,1300.0
2014-07-21 11:15:00,31.77,31.77,31.76,31.76,200.0,31.77,31.77,31.76,31.76,200.0
2014-07-21 11:20:00,31.77,31.83,31.77,31.83,3700.0,31.77,31.83,31.77,31.83,3700.0
2014-07-21 11:25:00,31.8,31.83,31.79,31.83,1700.0,31.8,31.83,31.79,31.83,1700.0
2014-07-21 11:30:00,31.79,31.82,31.77,31.82,1500.0,31.79,31.82,31.77,31.82,1500.0
2014-07-21 11:35:00,31.81,31.81,31.78,31.81,1000.0,31.81,31.81,31.78,31.81,1000.0
2014-07-21 11:40:00,31.79,31.81,31.75,31.75,1700.0,31.79,31.81,31.75,31.75,1700.0
2014-07-21 11:45:00,31.75,31.75,31.61,31.71,3400.0,31.75,31.75,31.61,31.71,3400.0
2014-07-21 11:50:00,31.69,31.75,31.67,31.75,1900.0,31.69,31.75,31.67,31.75,1900.0
2014-07-21 11:55:00,31.74,31.75,31.72,31.75,1700.0,31.74,31.75,31.72,31.75,1700.0
2014-07-21 12:00:00,31.75,31.75,31.71,31.71,1800.0,31.75,31.75,31.71,31.71,1800.0
2014-07-21 12:05:00,31.71,31.73,31.69,31.72,6300.0,31.71,31.73,31.69,31.72,6300.0
2014-07-21 12:10:00,31.74,31.74,31.73,31.73,1100.0,31.74,31.74,31.73,31.73,1100.0
2014-07-21 12:15:00,31.74,31.79,31.73,31.77,2000.0,31.74,31.79,31.73,31.77,2000.0
2014-07-21 12:20:00,31.78,31.84,31.78,31.83,3400.0,31.78,31.84,31.78,31.83,3400.0
2014-07-21 12:25:00,31.82,31.83,31.81,31.82,4700.0,31.82,31.83,31.81,31.82,4700.0
2014-07-21 12:30:00,31.83,31.94,31.81,31.83,9600.0,31.83,31.94,31.81,31.83,9600.0
2014-07-21 12:35:00,31.79,31.86,31.76,31.82,7700.0,31.79,31.86,31.76,31.82,7700.0
2014-07-21 12:40:00,31.81,31.82,31.75,31.75,1200.0,31.81,31.82,31.75,31.75,1200.0
2014-07-21 12:45:00,31.75,31.79,31.74,31.76,2000.0,31.75,31.79,31.74,31.76,2000.0
2014-07-21 12:50:00,31.77,31.79,31.73,31.78,3000.0,31.77,31.79,31.73,31.78,3000.0
2014-07-21 12:55:00,31.79,31.87,31.79,31.82,2600.0,31.79,31.87,31.79,31.82,2600.0
2014-07-21 13:00:00,31.82,31.82,31.78,31.78,1100.0,31.82,31.82,31.78,31.78,1100.0
2014-07-21 13:05:00,31.78,31.85,31.76,31.81,5100.0,31.78,31.85,31.76,31.81,5100.0
2014-07-21 13:10:00,31.82,31.88,31.82,31.87,1900.0,31.82,31.88,31.82,31.87,1900.0
2014-07-21 13:15:00,31.86,31.87,31.81,31.86,3800.0,31.86,31.87,31.81,31.86,3800.0
2014-07-21 13:20:00,31.86,31.88,31.83,31.83,2600.0,31.86,31.88,31.83,31.83,2600.0
2014-07-21 13:25:00,31.83,31.86,31.81,31.86,3200.0,31.83,31.86,31.81,31.86,3200.0
2014-07-21 13:30:00,31.85,31.87,31.84,31.84,2400.0,31.85,31.87,31.84,31.84,2400.0
2014-07-21 13:35:00,31.85,31.86,31.84,31.84,3700.0,31.85,31.86,31.84,31.84,3700.0
2014-07-21 13:40:00,31.84,31.91,31.84,31.89,2300.0,31.84,31.91,31.84,31.89,2300.0
2014-07-21 13:45:00,31.89,31.89,31.82,31.82,2500.0,31.89,31.89,31.82,31.82,2500.0
2014-07-21 13:50:00,31.84,31.87,31.84,31.87,900.0,31.84,31.87,31.84,31.87,900.0
2014-07-21 13:55:00,31.87,31.88,31.85,31.87,3600.0,31.87,31.88,31.85,31.87,3600.0
2014-07-21 14:00:00,31.87,31.88,31.85,31.86,1100.0,31.87,31.88,31.85,31.86,1100.0
2014-07-21 14:05:00,31.85,31.85,31.82,31.83,3800.0,31.85,31.85,31.82,31.83,3800.0
2014-07-21 14:10:00,31.83,32.0,31.82,31.93,8900.0,31.83,32.0,31.82,31.93,8900.0
2014-07-21 14:15:00,31.9,31.91,31.88,31.91,1400.0,31.9,31.91,31.88,31.91,1400.0
2014-07-21 14:20:00,31.92,31.92,31.87,31.87,1600.0,31.92,31.92,31.87,31.87,1600.0
2014-07-21 14:25:00,31.88,31.88,31.86,31.87,2700.0,31.88,31.88,31.86,31.87,2700.0
2014-07-21 14:30:00,31.85,31.85,31.84,31.84,2000.0,31.85,31.85,31.84,31.84,2000.0
2014-07-21 14:35:00,31.83,31.85,31.83,31.85,2300.0,31.83,31.85,31.83,31.85,2300.0
2014-07-21 14:40:00,31.86,31.88,31.85,31.86,2200.0,31.86,31.88,31.85,31.86,2200.0
2014-07-21 14:45:00,31.86,31.86,31.83,31.83,1500.0,31.86,31.86,31.83,31.83,1500.0
2014-07-21 14:50:00,31.84,31.95,31.84,31.94,5400.0,31.84,31.95,31.84,31.94,5400.0
2014-07-21 14:55:00,31.94,31.94,31.92,31.93,2300.0,31.94,31.94,31.92,31.93,2300.0
2014-07-21 15:00:00,31.92,31.93,31.86,31.91,5800.0,31.92,31.93,31.86,31.91,5800.0
2014-07-21 15:05:00,31.91,31.91,31.87,31.89,5300.0,31.91,31.91,31.87,31.89,5300.0
2014-07-21 15:10:00,31.89,31.91,31.89,31.9,500.0,31.89,31.91,31.89,31.9,500.0
2014-07-21 15:15:00,31.9,31.9,31.86,31.89,7200.0,31.9,31.9,31.86,31.89,7200.0
2014-07-21 15:20:00,31.87,31.88,31.86,31.88,3800.0,31.87,31.88,31.86,31.88,3800.0
2014-07-21 15:25:00,31.88,31.91,31.88,31.88,3800.0,31.88,31.91,31.88,31.88,3800.0
2014-07-21 15:30:00,31.88,31.92,31.88,31.9,8900.0,31.88,31.92,31.88,31.9,8900.0
2014-07-21 15:35:00,31.89,31.92,31.89,31.9,4400.0,31.89,31.92,31.89,31.9,4400.0
2014-07-21 15:40:00,31.9,31.91,31.9,31.9,4100.0,31.9,31.91,31.9,31.9,4100.0
2014-07-21 15:45:00,31.91,32.0,31.82,31.87,33900.0,31.91,32.0,31.82,31.87,33900.0
2014-07-21 15:50:00,31.87,31.87,31.81,31.81,11900.0,31.87,31.87,31.81,31.81,11900.0
2014-07-21 15:55:00,31.81,31.83,31.77,31.81,15600.0,31.81,31.83,31.77,31.81,15600.0
2014-07-22 09:30:00,31.84,32.09,31.78,32.03,4000.0,31.84,32.09,31.78,32.03,4000.0
2014-07-22 09:35:00,32.04,32.16,32.0,32.13,3000.0,32.04,32.16,32.0,32.13,3000.0
2014-07-22 09:40:00,32.12,32.16,31.9,32.12,16200.0,32.12,32.16,31.9,32.12,16200.0
2014-07-22 09:45:00,32.04,32.33,32.03,32.03,10200.0,32.04,32.33,32.03,32.03,10200.0
2014-07-22 09:50:00,31.99,32.23,31.96,32.1,28600.0,31.99,32.23,31.96,32.1,28600.0
2014-07-22 09:55:00,32.1,32.24,32.02,32.17,7000.0,32.1,32.24,32.02,32.17,7000.0
2014-07-22 10:00:00,32.17,32.25,32.03,32.21,16900.0,32.17,32.25,32.03,32.21,16900.0
2014-07-22 10:05:00,32.26,32.32,32.19,32.24,4800.0,32.26,32.32,32.19,32.24,4800.0
2014-07-22 10:10:00,32.18,32.22,32.1,32.1,4900.0,32.18,32.22,32.1,32.1,4900.0
2014-07-22 10:15:00,32.15,32.19,32.06,32.18,3900.0,32.15,32.19,32.06,32.18,3900.0
2014-07-22 10:20:00,32.19,32.24,32.12,32.19,4900.0,32.19,32.24,32.12,32.19,4900.0
2014-07-22 10:25:00,32.24,32.28,32.16,32.26,4800.0,32.24,32.28,32.16,32.26,4800.0
2014-07-22 10:30:00,32.28,32.28,32.11,32.17,8100.0,32.28,32.28,32.11,32.17,8100.0
2014-07-22 10:35:00,32.2,32.22,32.14,32.2,13400.0,32.2,32.22,32.14,32.2,13400.0
2014-07-22 10:40:00,32.21,32.31,32.19,32.27,4500.0,32.21,32.31,32.19,32.27,4500.0
2014-07-22 10:45:00,32.28,32.33,32.27,32.33,3900.0,32.28,32.33,32.27,32.33,3900.0
2014-07-22 10:50:00,32.33,32.34,32.26,32.3,7200.0,32.33,32.34,32.26,32.3,7200.0
2014-07-22 10:55:00,32.27,32.34,32.25,32.34,6300.0,32.27,32.34,32.25,32.34,6300.0
2014-07-22 11:00:00,32.34,32.38,32.29,32.37,4600.0,32.34,32.38,32.29,32.37,4600.0
2014-07-22 11:05:00,32.34,32.39,32.26,32.31,47400.0,32.34,32.39,32.26,32.31,47400.0
2014-07-22 11:10:00,32.35,32.39,32.3,32.37,6000.0,32.35,32.39,32.3,32.37,6000.0
2014-07-22 11:15:00,32.37,32.41,32.35,32.4,4700.0,32.37,32.41,32.35,32.4,4700.0
2014-07-22 11:20:00,32.4,32.45,32.36,32.45,5200.0,32.4,32.45,32.36,32.45,5200.0
2014-07-22 11:25:00,32.45,32.45,32.26,32.26,8300.0,32.45,32.45,32.26,32.26,8300.0
2014-07-22 11:30:00,32.25,32.31,32.22,32.22,5600.0,32.25,32.31,32.22,32.22,5600.0
2014-07-22 11:35:00,32.23,32.26,32.17,32.22,5300.0,32.23,32.26,32.17,32.22,5300.0
2014-07-22 11:40:00,32.2,32.26,32.18,32.26,4800.0,32.2,32.26,32.18,32.26,4800.0
2014-07-22 11:45:00,32.27,32.29,32.23,32.29,3900.0,32.27,32.29,32.23,32.29,3900.0
2014-07-22 11:50:00,32.28,32.29,32.25,32.27,2700.0,32.28,32.29,32.25,32.27,2700.0
2014-07-22 11:55:00,32.28,32.29,32.19,32.19,3300.0,32.28,32.29,32.19,32.19,3300.0
2014-07-22 12:00:00,32.2,32.24,32.19,32.24,5200.0,32.2,32.24,32.19,32.24,5200.0
2014-07-22 12:05:00,32.23,32.24,32.2,32.24,3300.0,32.23,32.24,32.2,32.24,3300.0
2014-07-22 12:10:00,32.24,32.24,32.07,32.07,4700.0,32.24,32.24,32.07,32.07,4700.0
2014-07-22 12:15:00,32.05,32.14,32.05,32.12,6500.0,32.05,32.14,32.05,32.12,6500.0
2014-07-22 12:20:00,32.13,32.19,32.13,32.19,1900.0,32.13,32.19,32.13,32.19,1900.0
2014-07-22 12:25:00,32.19,32.24,32.18,32.18,3000.0,32.19,32.24,32.18,32.18,3000.0
2014-07-22 12:30:00,32.14,32.24,32.12,32.23,1700.0,32.14,32.24,32.12,32.23,1700.0
2014-07-22 12:35:00,32.24,32.24,32.15,32.21,3600.0,32.24,32.24,32.15,32.21,3600.0
2014-07-22 12:40:00,32.23,32.23,32.16,32.19,1900.0,32.23,32.23,32.16,32.19,1900.0
2014-07-22 12:45:00,32.21,32.21,32.16,32.18,1600.0,32.21,32.21,32.16,32.18,1600.0
2014-07-22 12:50:00,32.18,32.25,32.18,32.19,2600.0,32.18,32.25,32.18,32.19,2600.0
2014-07-22 12:55:00,32.2,32.2,32.15,32.17,3700.0,32.2,32.2,32.15,32.17,3700.0
2014-07-22 13:00:00,32.17,32.24,32.16,32.18,3400.0,32.17,32.24,32.16,32.18,3400.0
2014-07-22 13:05:00,32.18,32.2,32.16,32.2,2700.0,32.18,32.2,32.16,32.2,2700.0
2014-07-22 13:10:00,32.16,32.2,32.11,32.11,4600.0,32.16,32.2,32.11,32.11,4600.0
2014-07-22 13:15:00,32.11,32.16,32.11,32.14,2900.0,32.11,32.16,32.11,32.14,2900.0
2014-07-22 13:20:00,32.14,32.14,32.07,32.12,3800.0,32.14,32.14,32.07,32.12,3800.0
2014-07-22 13:25:00,32.12,32.12,32.0,32.0,3800.0,32.12,32.12,32.0,32.0,3800.0
2014-07-22 13:30:00,31.99,31.99,31.95,31.99,3500.0,31.99,31.99,31.95,31.99,3500.0
2014-07-22 13:35:00,32.0,32.05,31.98,32.04,2500.0,32.0,32.05,31.98,32.04,2500.0
2014-07-22 13:40:00,32.02,32.04,31.94,32.03,4100.0,32.02,32.04,31.94,32.03,4100.0
2014-07-22 13:45:00,31.98,32.01,31.98,32.01,1700.0,31.98,32.01,31.98,32.01,1700.0
2014-07-22 13:50:00,32.03,32.09,32.03,32.03,2700.0,32.03,32.09,32.03,32.03,2700.0
2014-07-22 13:55:00,32.03,32.06,32.0,32.01,4400.0,32.03,32.06,32.0,32.01,4400.0
2014-07-22 14:00:00,32.03,32.13,32.03,32.12,2500.0,32.03,32.13,32.03,32.12,2500.0
2014-07-22 14:05:00,32.11,32.12,32.07,32.1,4600.0,32.11,32.12,32.07,32.1,4600.0
2014-07-22 14:10:00,32.12,32.16,32.05,32.05,2600.0,32.12,32.16,32.05,32.05,2600.0
2014-07-22 14:15:00,32.04,32.11,32.02,32.06,5000.0,32.04,32.11,32.02,32.06,5000.0
2014-07-22 14:20:00,32.09,32.09,32.01,32.03,2500.0,32.09,32.09,32.01,32.03,2500.0
2014-07-22 14:25:00,32.03,32.06,31.99,32.05,3400.0,32.03,32.06,31.99,32.05,3400.0
2014-07-22 14:30:00,32.05,32.12,32.05,32.1,4400.0,32.05,32.12,32.05,32.1,4400.0
2014-07-22 14:35:00,32.11,32.11,32.08,32.09,2000.0,32.11,32.11,32.08,32.09,2000.0
2014-07-22 14:40:00,32.14,32.16,32.01,32.04,4500.0,32.14,32.16,32.01,32.04,4500.0
2014-07-22 14:45:00,32.0,32.0,31.91,31.92,3200.0,32.0,32.0,31.91,31.92,3200.0
2014-07-22 14:50:00,31.95,32.0,31.94,31.99,4500.0,31.95,32.0,31.94,31.99,4500.0
2014-07-22 14:55:00,31.99,32.1,31.99,32.1,5100.0,31.99,32.1,31.99,32.1,5100.0
2014-07-22 15:00:00,32.12,32.14,32.07,32.09,4600.0,32.12,32.14,32.07,32.09,4600.0
2014-07-22 15:05:00,32.09,32.15,32.09,32.13,8400.0,32.09,32.15,32.09,32.13,8400.0
2014-07-22 15:10:00,32.14,32.17,32.12,32.16,7400.0,32.14,32.17,32.12,32.16,7400.0
2014-07-22 15:15:00,32.16,32.17,32.15,32.16,4900.0,32.16,32.17,32.15,32.16,4900.0
2014-07-22 15:20:00,32.16,32.18,32.15,32.17,7700.0,32.16,32.18,32.15,32.17,7700.0
2014-07-22 15:25:00,32.17,32.17,32.16,32.17,9300.0,32.17,32.17,32.16,32.17,9300.0
2014-07-22 15:30:00,32.16,32.17,32.16,32.16,9600.0,32.16,32.17,32.16,32.16,9600.0
2014-07-22 15:35:00,32.16,32.17,32.16,32.17,8200.0,32.16,32.17,32.16,32.17,8200.0
2014-07-22 15:40:00,32.16,32.17,32.16,32.16,7000.0,32.16,32.17,32.16,32.16,7000.0
2014-07-22 15:45:00,32.17,32.17,32.16,32.17,21400.0,32.17,32.17,32.16,32.17,21400.0
2014-07-22 15:50:00,32.17,32.17,32.05,32.07,22900.0,32.17,32.17,32.05,32.07,22900.0
2014-07-22 15:55:00,32.07,32.1,32.05,32.07,23400.0,32.07,32.1,32.05,32.07,23400.0
2014-07-23 09:30:00,31.96,32.03,31.88,31.98,6300.0,31.96,32.03,31.88,31.98,6300.0
2014-07-23 09:35:00,31.97,32.0,31.9,32.0,2000.0,31.97,32.0,31.9,32.0,2000.0
2014-07-23 09:40:00,31.96,32.03,31.9,31.93,5900.0,31.96,32.03,31.9,31.93,5900.0
2014-07-23 09:45:00,31.91,31.98,31.9,31.97,3200.0,31.91,31.98,31.9,31.97,3200.0
2014-07-23 09:50:00,31.98,31.98,31.94,31.95,2100.0,31.98,31.98,31.94,31.95,2100.0
2014-07-23 09:55:00,31.96,31.96,31.78,31.78,2300.0,31.96,31.96,31.78,31.78,2300.0
2014-07-23 10:00:00,31.74,31.77,31.7,31.75,1500.0,31.74,31.77,31.7,31.75,1500.0
2014-07-23 10:05:00,31.78,31.78,31.78,31.78,100.0,31.78,31.78,31.78,31.78,100.0
2014-07-23 10:10:00,31.78,31.84,31.76,31.84,2800.0,31.78,31.84,31.76,31.84,2800.0
2014-07-23 10:15:00,31.82,31.95,31.82,31.95,6000.0,31.82,31.95,31.82,31.95,6000.0
2014-07-23 10:20:00,31.97,31.97,31.92,31.92,700.0,31.97,31.97,31.92,31.92,700.0
2014-07-23 10:25:00,31.96,32.0,31.92,31.97,32000.0,31.96,32.0,31.92,31.97,32000.0
2014-07-23 10:30:00,31.95,31.95,31.79,31.79,6700.0,31.95,31.95,31.79,31.79,6700.0
2014-07-23 10:35:00,31.76,31.8,31.73,31.75,4900.0,31.76,31.8,31.73,31.75,4900.0
2014-07-23 10:40:00,31.76,31.76,31.67,31.73,3500.0,31.76,31.76,31.67,31.73,3500.0
2014-07-23 10:45:00,31.68,31.68,31.59,31.59,2200.0,31.68,31.68,31.59,31.59,2200.0
2014-07-23 10:50:00,31.58,31.61,31.57,31.57,800.0,31.58,31.61,31.57,31.57,800.0
2014-07-23 10:55:00,31.57,31.59,31.55,31.55,2700.0,31.57,31.59,31.55,31.55,2700.0
2014-07-23 11:00:00,31.55,31.58,31.55,31.56,2800.0,31.55,31.58,31.55,31.56,2800.0
2014-07-23 11:05:00,31.57,31.57,31.55,31.57,4200.0,31.57,31.57,31.55,31.57,4200.0
2014-07-23 11:10:00,31.59,31.68,31.59,31.64,3700.0,31.59,31.68,31.59,31.64,3700.0
2014-07-23 11:15:00,31.59,31.67,31.59,31.64,6100.0,31.59,31.67,31.59,31.64,6100.0
2014-07-23 11:20:00,31.64,31.73,31.63,31.73,6900.0,31.64,31.73,31.63,31.73,6900.0
2014-07-23 11:25:00,31.74,31.8,31.74,31.78,7500.0,31.74,31.8,31.74,31.78,7500.0
2014-07-23 11:30:00,31.75,31.78,31.75,31.77,1000.0,31.75,31.78,31.75,31.77,1000.0
2014-07-23 11:35:00,31.79,31.79,31.71,31.71,2500.0,31.79,31.79,31.71,31.71,2500.0
2014-07-23 11:40:00,31.71,31.72,31.69,31.7,3100.0,31.71,31.72,31.69,31.7,3100.0
2014-07-23 11:45:00,31.71,31.72,31.7,31.71,1500.0,31.71,31.72,31.7,31.71,1500.0
2014-07-23 11:50:00,31.71,31.71,31.71,31.71,400.0,31.71,31.71,31.71,31.71,400.0
2014-07-23 11:55:00,31.7,31.7,31.69,31.69,200.0,31.7,31.7,31.69,31.69,200.0
2014-07-23 12:00:00,31.71,31.71,31.69,31.69,800.0,31.71,31.71,31.69,31.69,800.0
2014-07-23 12:05:00,31.69,31.69,31.65,31.65,1600.0,31.69,31.69,31.65,31.65,1600.0
2014-07-23 12:10:00,31.65,31.65,31.64,31.64,700.0,31.65,31.65,31.64,31.64,700.0
2014-07-23 12:15:00,31.64,31.64,31.62,31.63,800.0,31.64,31.64,31.62,31.63,800.0
2014-07-23 12:20:00,31.6,31.63,31.58,31.63,9400.0,31.6,31.63,31.58,31.63,9400.0
2014-07-23 12:25:00,31.61,31.62,31.57,31.58,6400.0,31.61,31.62,31.57,31.58,6400.0
2014-07-23 12:30:00,31.57,31.57,31.52,31.56,4900.0,31.57,31.57,31.52,31.56,4900.0
2014-07-23 12:35:00,31.52,31.52,31.43,31.43,2000.0,31.52,31.52,31.43,31.43,2000.0
2014-07-23 12:40:00,31.43,31.48,31.42,31.44,3900.0,31.43,31.48,31.42,31.44,3900.0
2014-07-23 12:45:00,31.43,31.43,31.4,31.41,900.0,31.43,31.43,31.4,31.41,900.0
2014-07-23 12:50:00,31.4,31.41,31.38,31.38,1200.0,31.4,31.41,31.38,31.38,1200.0
2014-07-23 12:55:00,31.37,31.37,31.35,31.35,600.0,31.37,31.37,31.35,31.35,600.0
2014-07-23 13:00:00,31.37,31.37,31.33,31.33,1200.0,31.37,31.37,31.33,31.33,1200.0
2014-07-23 13:05:00,31.33,31.36,31.32,31.34,1700.0,31.33,31.36,31.32,31.34,1700.0
2014-07-23 13:10:00,31.36,31.39,31.33,31.33,1800.0,31.36,31.39,31.33,31.33,1800.0
2014-07-23 13:15:00,31.33,31.35,31.31,31.31,600.0,31.33,31.35,31.31,31.31,600.0
2014-07-23 13:20:00,31.34,31.34,31.33,31.33,600.0,31.34,31.34,31.33,31.33,600.0
2014-07-23 13:25:00,31.36,31.42,31.36,31.42,2200.0,31.36,31.42,31.36,31.42,2200.0
2014-07-23 13:30:00,31.39,31.44,31.39,31.44,1800.0,31.39,31.44,31.39,31.44,1800.0
2014-07-23 13:35:00,31.44,31.44,31.39,31.42,2000.0,31.44,31.44,31.39,31.42,2000.0
2014-07-23 13:40:00,31.41,31.44,31.37,31.41,2700.0,31.41,31.44,31.37,31.41,2700.0
2014-07-23 13:45:00,31.41,31.41,31.37,31.39,400.0,31.41,31.41,31.37,31.39,400.0
2014-07-23 13:50:00,31.39,31.39,31.39,31.39,0.0,31.39,31.39,31.39,31.39,0.0
2014-07-23 13:55:00,31.4,31.44,31.4,31.44,1600.0,31.4,31.44,31.4,31.44,1600.0
2014-07-23 14:00:00,31.42,31.5,31.42,31.48,1700.0,31.42,31.5,31.42,31.48,1700.0
2014-07-23 14:05:00,31.48,31.48,31.42,31.42,1100.0,31.48,31.48,31.42,31.42,1100.0
2014-07-23 14:10:00,31.43,31.46,31.42,31.44,4000.0,31.43,31.46,31.42,31.44,4000.0
2014-07-23 14:15:00,31.43,31.44,31.42,31.42,1500.0,31.43,31.44,31.42,31.42,1500.0
2014-07-23 14:20:00,31.44,31.44,31.41,31.43,2500.0,31.44,31.44,31.41,31.43,2500.0
2014-07-23 14:25:00,31.45,31.48,31.45,31.48,600.0,31.45,31.48,31.45,31.48,600.0
2014-07-23 14:30:00,31.46,31.48,31.46,31.46,800.0,31.46,31.48,31.46,31.46,800.0
2014-07-23 14:35:00,31.47,31.47,31.44,31.44,1800.0,31.47,31.47,31.44,31.44,1800.0
2014-07-23 14:40:00,31.44,31.45,31.44,31.45,1200.0,31.44,31.45,31.44,31.45,1200.0
2014-07-23 14:45:00,31.44,31.46,31.42,31.44,3000.0,31.44,31.46,31.42,31.44,3000.0
2014-07-23 14:50:00,31.43,31.45,31.43,31.43,1800.0,31.43,31.45,31.43,31.43,1800.0
2014-07-23 14:55:00,31.43,31.44,31.42,31.43,2500.0,31.43,31.44,31.42,31.43,2500.0
2014-07-23 15:00:00,31.44,31.44,31.39,31.39,1600.0,31.44,31.44,31.39,31.39,1600.0
2014-07-23 15:05:00,31.41,31.44,31.41,31.42,3900.0,31.41,31.44,31.41,31.42,3900.0
2014-07-23 15:10:00,31.42,31.47,31.41,31.46,9100.0,31.42,31.47,31.41,31.46,9100.0
2014-07-23 15:15:00,31.46,31.47,31.45,31.46,4200.0,31.46,31.47,31.45,31.46,4200.0
2014-07-23 15:20:00,31.45,31.53,31.45,31.53,7300.0,31.45,31.53,31.45,31.53,7300.0
2014-07-23 15:25:00,31.54,31.54,31.52,31.52,3000.0,31.54,31.54,31.52,31.52,3000.0
2014-07-23 15:30:00,31.52,31.52,31.51,31.51,2300.0,31.52,31.52,31.51,31.51,2300.0
2014-07-23 15:35:00,31.51,31.52,31.5,31.5,3000.0,31.51,31.52,31.5,31.5,3000.0
2014-07-23 15:40:00,31.5,31.51,31.5,31.51,8200.0,31.5,31.51,31.5,31.51,8200.0
2014-07-23 15:45:00,31.5,31.51,31.49,31.49,13200.0,31.5,31.51,31.49,31.49,13200.0
2014-07-23 15:50:00,31.5,31.56,31.49,31.51,18800.0,31.5,31.56,31.49,31.51,18800.0
2014-07-23 15:55:00,31.51,31.55,31.5,31.51,13800.0,31.51,31.55,31.5,31.51,13800.0
2014-07-24 09:30:00,31.68,31.68,31.55,31.55,5900.0,31.68,31.68,31.55,31.55,5900.0
2014-07-24 09:35:00,31.61,31.72,31.54,31.67,2200.0,31.61,31.72,31.54,31.67,2200.0
2014-07-24 09:40:00,31.73,31.89,31.61,31.89,1300.0,31.73,31.89,31.61,31.89,1300.0
2014-07-24 09:45:00,31.89,31.89,31.89,31.89,100.0,31.89,31.89,31.89,31.89,100.0
2014-07-24 09:50:00,31.92,31.92,31.77,31.83,4900.0,31.92,31.92,31.77,31.83,4900.0
2014-07-24 09:55:00,31.82,31.89,31.82,31.82,3200.0,31.82,31.89,31.82,31.82,3200.0
2014-07-24 10:00:00,31.82,31.86,31.78,31.86,3500.0,31.82,31.86,31.78,31.86,3500.0
2014-07-24 10:05:00,31.85,31.93,31.83,31.87,1300.0,31.85,31.93,31.83,31.87,1300.0
2014-07-24 10:10:00,31.89,31.95,31.84,31.95,2600.0,31.89,31.95,31.84,31.95,2600.0
2014-07-24 10:15:00,31.96,31.96,31.91,31.91,500.0,31.96,31.96,31.91,31.91,500.0
2014-07-24 10:20:00,31.94,31.99,31.93,31.99,900.0,31.94,31.99,31.93,31.99,900.0
2014-07-24 10:25:00,31.96,32.15,31.96,32.05,13100.0,31.96,32.15,31.96,32.05,13100.0
2014-07-24 10:30:00,32.04,32.04,32.03,32.03,300.0,32.04,32.04,32.03,32.03,300.0
2014-07-24 10:35:00,32.03,32.03,31.93,31.93,1400.0,32.03,32.03,31.93,31.93,1400.0
2014-07-24 10:40:00,31.93,31.97,31.92,31.96,1200.0,31.93,31.97,31.92,31.96,1200.0
2014-07-24 10:45:00,31.98,31.98,31.89,31.89,1500.0,31.98,31.98,31.89,31.89,1500.0
2014-07-24 10:50:00,31.88,31.88,31.88,31.88,300.0,31.88,31.88,31.88,31.88,300.0
2014-07-24 10:55:00,31.82,31.92,31.82,31.92,1700.0,31.82,31.92,31.82,31.92,1700.0
2014-07-24 11:00:00,31.86,31.95,31.86,31.91,2900.0,31.86,31.95,31.86,31.91,2900.0
2014-07-24 11:05:00,31.91,31.93,31.87,31.93,600.0,31.91,31.93,31.87,31.93,600.0
2014-07-24 11:10:00,31.97,32.05,31.97,32.05,1600.0,31.97,32.05,31.97,32.05,1600.0
2014-07-24 11:15:00,32.06,32.07,32.04,32.04,1000.0,32.06,32.07,32.04,32.04,1000.0
2014-07-24 11:20:00,32.02,32.03,32.01,32.03,400.0,32.02,32.03,32.01,32.03,400.0
2014-07-24 11:25:00,32.03,32.03,31.95,31.95,1000.0,32.03,32.03,31.95,31.95,1000.0
2014-07-24 11:30:00,31.94,31.94,31.9,31.9,400.0,31.94,31.94,31.9,31.9,400.0
2014-07-24 11:35:00,31.9,31.93,31.8,31.86,2900.0,31.9,31.93,31.8,31.86,2900.0
2014-07-24 11:40:00,31.89,31.93,31.87,31.87,1700.0,31.89,31.93,31.87,31.87,1700.0
2014-07-24 11:45:00,31.87,31.87,31.87,31.87,0.0,31.87,31.87,31.87,31.87,0.0
2014-07-24 11:50:00,31.9,32.01,31.9,32.0,3000.0,31.9,32.01,31.9,32.0,3000.0
2014-07-24 11:55:00,31.98,32.02,31.94,31.99,44400.0,31.98,32.02,31.94,31.99,44400.0
2014-07-24 12:00:00,31.97,32.02,31.95,31.97,5300.0,31.97,32.02,31.95,31.97,5300.0
2014-07-24 12:05:00,32.02,32.04,32.02,32.04,4300.0,32.02,32.04,32.02,32.04,4300.0
2014-07-24 12:10:00,32.06,32.12,32.06,32.06,8600.0,32.06,32.12,32.06,32.06,8600.0
2014-07-24 12:15:00,32.06,32.06,32.06,32.06,0.0,32.06,32.06,32.06,32.06,0.0
2014-07-24 12:20:00,32.07,32.12,32.07,32.11,9800.0,32.07,32.12,32.07,32.11,9800.0
2014-07-24 12:25:00,32.11,32.2,32.11,32.2,1100.0,32.11,32.2,32.11,32.2,1100.0
2014-07-24 12:30:00,32.2,32.2,32.19,32.2,700.0,32.2,32.2,32.19,32.2,700.0
2014-07-24 12:35:00,32.21,32.24,32.19,32.23,3100.0,32.21,32.24,32.19,32.23,3100.0
2014-07-24 12:40:00,32.22,32.22,32.2,32.2,3200.0,32.22,32.22,32.2,32.2,3200.0
2014-07-24 12:45:00,32.22,32.22,32.14,32.15,4900.0,32.22,32.22,32.14,32.15,4900.0
2014-07-24 12:50:00,32.14,32.15,32.13,32.15,1300.0,32.14,32.15,32.13,32.15,1300.0
2014-07-24 12:55:00,32.15,32.19,32.15,32.18,1800.0,32.15,32.19,32.15,32.18,1800.0
2014-07-24 13:00:00,32.17,32.18,32.06,32.08,2100.0,32.17,32.18,32.06,32.08,2100.0
2014-07-24 13:05:00,32.05,32.05,31.98,31.98,1200.0,32.05,32.05,31.98,31.98,1200.0
2014-07-24 13:10:00,31.98,32.01,31.95,31.95,3500.0,31.98,32.01,31.95,31.95,3500.0
2014-07-24 13:15:00,32.0,32.08,32.0,32.08,2600.0,32.0,32.08,32.0,32.08,2600.0
2014-07-24 13:20:00,32.08,32.08,32.05,32.05,2200.0,32.08,32.08,32.05,32.05,2200.0
2014-07-24 13:25:00,32.05,32.09,32.05,32.09,1500.0,32.05,32.09,32.05,32.09,1500.0
2014-07-24 13:30:00,32.1,32.1,32.04,32.06,2200.0,32.1,32.1,32.04,32.06,2200.0
2014-07-24 13:35:00,32.05,32.05,31.99,32.0,20000.0,32.05,32.05,31.99,32.0,20000.0
2014-07-24 13:40:00,32.0,32.04,32.0,32.01,5100.0,32.0,32.04,32.0,32.01,5100.0
2014-07-24 13:45:00,31.98,31.99,31.98,31.99,400.0,31.98,31.99,31.98,31.99,400.0
2014-07-24 13:50:00,32.0,32.0,32.0,32.0,900.0,32.0,32.0,32.0,32.0,900.0
2014-07-24 13:55:00,32.0,32.11,32.0,32.11,1500.0,32.0,32.11,32.0,32.11,1500.0
2014-07-24 14:00:00,32.1,32.1,32.09,32.1,900.0,32.1,32.1,32.09,32.1,900.0
2014-07-24 14:05:00,32.08,32.09,32.07,32.09,1500.0,32.08,32.09,32.07,32.09,1500.0
2014-07-24 14:10:00,32.1,32.19,32.1,32.15,3900.0,32.1,32.19,32.1,32.15,3900.0
2014-07-24 14:15:00,32.16,32.22,32.16,32.2,1800.0,32.16,32.22,32.16,32.2,1800.0
2014-07-24 14:20:00,32.2,32.23,32.13,32.13,3900.0,32.2,32.23,32.13,32.13,3900.0
2014-07-24 14:25:00,32.14,32.22,32.14,32.16,4500.0,32.14,32.22,32.14,32.16,4500.0
2014-07-24 14:30:00,32.16,32.23,32.13,32.13,2300.0,32.16,32.23,32.13,32.13,2300.0
2014-07-24 14:35:00,32.11,32.18,32.11,32.18,1300.0,32.11,32.18,32.11,32.18,1300.0
2014-07-24 14:40:00,32.19,32.21,32.16,32.18,1800.0,32.19,32.21,32.16,32.18,1800.0
2014-07-24 14:45:00,32.2,32.22,32.2,32.21,2400.0,32.2,32.22,32.2,32.21,2400.0
2014-07-24 14:50:00,32.21,32.22,32.18,32.22,3700.0,32.21,32.22,32.18,32.22,3700.0
2014-07-24 14:55:00,32.21,32.22,32.2,32.2,1600.0,32.21,32.22,32.2,32.2,1600.0
2014-07-24 15:00:00,32.19,32.19,32.18,32.18,1500.0,32.19,32.19,32.18,32.18,1500.0
2014-07-24 15:05:00,32.18,32.2,32.16,32.16,3400.0,32.18,32.2,32.16,32.16,3400.0
2014-07-24 15:10:00,32.17,32.18,32.16,32.18,4500.0,32.17,32.18,32.16,32.18,4500.0
2014-07-24 15:15:00,32.18,32.18,32.16,32.17,3900.0,32.18,32.18,32.16,32.17,3900.0
2014-07-24 15:20:00,32.18,32.18,32.16,32.18,1500.0,32.18,32.18,32.16,32.18,1500.0
2014-07-24 15:25:00,32.17,32.19,32.17,32.17,2500.0,32.17,32.19,32.17,32.17,2500.0
2014-07-24 15:30:00,32.19,32.19,32.17,32.19,7200.0,32.19,32.19,32.17,32.19,7200.0
2014-07-24 15:35:00,32.19,32.19,32.16,32.16,6300.0,32.19,32.19,32.16,32.16,6300.0
2014-07-24 15:40:00,32.16,32.16,32.15,32.16,7700.0,32.16,32.16,32.15,32.16,7700.0
2014-07-24 15:45:00,32.16,32.18,32.15,32.18,10400.0,32.16,32.18,32.15,32.18,10400.0
2014-07-24 15:50:00,32.18,32.19,32.17,32.17,14000.0,32.18,32.19,32.17,32.17,14000.0
2014-07-24 15:55:00,32.18,32.18,32.15,32.15,22300.0,32.18,32.18,32.15,32.15,22300.0
2014-07-25 09:30:00,32.54,32.76,32.32,32.52,27100.0,32.54,32.76,32.32,32.52,27100.0
2014-07-25 09:35:00,32.66,32.66,32.43,32.54,17100.0,32.66,32.66,32.43,32.54,17100.0
2014-07-25 09:40:00,32.48,32.49,32.28,32.33,10200.0,32.48,32.49,32.28,32.33,10200.0
2014-07-25 09:45:00,32.3,32.65,32.29,32.58,45100.0,32.3,32.65,32.29,32.58,45100.0
2014-07-25 09:50:00,32.58,32.86,32.58,32.86,2800.0,32.58,32.86,32.58,32.86,2800.0
2014-07-25 09:55:00,32.85,32.85,32.67,32.74,4100.0,32.85,32.85,32.67,32.74,4100.0
2014-07-25 10:00:00,32.75,32.75,32.56,32.57,3300.0,32.75,32.75,32.56,32.57,3300.0
2014-07-25 10:05:00,32.57,32.59,32.44,32.45,4900.0,32.57,32.59,32.44,32.45,4900.0
2014-07-25 10:10:00,32.45,32.71,32.45,32.57,7800.0,32.45,32.71,32.45,32.57,7800.0
2014-07-25 10:15:00,32.53,32.58,32.49,32.53,10600.0,32.53,32.58,32.49,32.53,10600.0
2014-07-25 10:20:00,32.49,32.5,32.43,32.47,2400.0,32.49,32.5,32.43,32.47,2400.0
2014-07-25 10:25:00,32.46,32.5,32.45,32.49,9600.0,32.46,32.5,32.45,32.49,9600.0
2014-07-25 10:30:00,32.49,32.57,32.48,32.55,17900.0,32.49,32.57,32.48,32.55,17900.0
2014-07-25 10:35:00,32.55,32.6,32.52,32.59,29800.0,32.55,32.6,32.52,32.59,29800.0
2014-07-25 10:40:00,32.56,32.62,32.56,32.62,6200.0,32.56,32.62,32.56,32.62,6200.0
2014-07-25 10:45:00,32.64,32.66,32.6,32.66,8000.0,32.64,32.66,32.6,32.66,8000.0
2014-07-25 10:50:00,32.68,32.8,32.65,32.68,6500.0,32.68,32.8,32.65,32.68,6500.0
2014-07-25 10:55:00,32.67,32.73,32.66,32.7,3800.0,32.67,32.73,32.66,32.7,3800.0
2014-07-25 11:00:00,32.72,32.72,32.64,32.72,6500.0,32.72,32.72,32.64,32.72,6500.0
2014-07-25 11:05:00,32.7,32.74,32.68,32.7,8100.0,32.7,32.74,32.68,32.7,8100.0
2014-07-25 11:10:00,32.68,32.76,32.67,32.75,5600.0,32.68,32.76,32.67,32.75,5600.0
2014-07-25 11:15:00,32.75,32.79,32.73,32.75,4800.0,32.75,32.79,32.73,32.75,4800.0
2014-07-25 11:20:00,32.73,32.77,32.71,32.74,8500.0,32.73,32.77,32.71,32.74,8500.0
2014-07-25 11:25:00,32.72,32.77,32.71,32.75,4700.0,32.72,32.77,32.71,32.75,4700.0
2014-07-25 11:30:00,32.75,32.79,32.74,32.79,9100.0,32.75,32.79,32.74,32.79,9100.0
2014-07-25 11:35:00,32.81,32.83,32.79,32.79,15200.0,32.81,32.83,32.79,32.79,15200.0
2014-07-25 11:40:00,32.8,32.85,32.78,32.84,6600.0,32.8,32.85,32.78,32.84,6600.0
2014-07-25 11:45:00,32.84,32.85,32.81,32.84,6600.0,32.84,32.85,32.81,32.84,6600.0
2014-07-25 11:50:00,32.82,32.87,32.81,32.85,2900.0,32.82,32.87,32.81,32.85,2900.0
2014-07-25 11:55:00,32.85,32.87,32.84,32.85,2800.0,32.85,32.87,32.84,32.85,2800.0
2014-07-25 12:00:00,32.86,33.01,32.85,33.01,13800.0,32.86,33.01,32.85,33.01,13800.0
2014-07-25 12:05:00,33.02,33.08,32.95,33.07,16600.0,33.02,33.08,32.95,33.07,16600.0
2014-07-25 12:10:00,33.05,33.05,32.99,33.0,5000.0,33.05,33.05,32.99,33.0,5000.0
2014-07-25 12:15:00,33.0,33.04,32.97,33.0,5900.0,33.0,33.04,32.97,33.0,5900.0
2014-07-25 12:20:00,33.0,33.06,33.0,33.03,4500.0,33.0,33.06,33.0,33.03,4500.0
2014-07-25 12:25:00,33.03,33.06,33.01,33.04,4200.0,33.03,33.06,33.01,33.04,4200.0
2014-07-25 12:30:00,33.05,33.06,32.99,33.0,10100.0,33.05,33.06,32.99,33.0,10100.0
2014-07-25 12:35:00,33.0,33.03,33.0,33.01,39000.0,33.0,33.03,33.0,33.01,39000.0
2014-07-25 12:40:00,33.01,33.02,32.94,32.95,12400.0,33.01,33.02,32.94,32.95,12400.0
2014-07-25 12:45:00,32.94,33.01,32.94,32.97,8800.0,32.94,33.01,32.94,32.97,8800.0
2014-07-25 12:50:00,32.98,33.01,32.95,32.95,37600.0,32.98,33.01,32.95,32.95,37600.0
2014-07-25 12:55:00,32.95,32.98,32.9,32.96,78600.0,32.95,32.98,32.9,32.96,78600.0
2014-07-25 13:00:00,32.95,32.97,32.94,32.97,2600.0,32.95,32.97,32.94,32.97,2600.0
2014-07-25 13:05:00,32.94,33.01,32.93,33.0,10800.0,32.94,33.01,32.93,33.0,10800.0
2014-07-25 13:10:00,33.01,33.01,32.91,32.94,5700.0,33.01,33.01,32.91,32.94,5700.0
2014-07-25 13:15:00,32.9,32.99,32.89,32.97,7200.0,32.9,32.99,32.89,32.97,7200.0
2014-07-25 13:20:00,32.97,33.01,32.95,32.99,7000.0,32.97,33.01,32.95,32.99,7000.0
2014-07-25 13:25:00,32.97,33.0,32.96,33.0,5000.0,32.97,33.0,32.96,33.0,5000.0
2014-07-25 13:30:00,33.0,33.02,32.92,32.93,17900.0,33.0,33.02,32.92,32.93,17900.0
2014-07-25 13:35:00,32.92,33.01,32.92,33.01,9400.0,32.92,33.01,32.92,33.01,9400.0
2014-07-25 13:40:00,33.01,33.02,32.99,33.0,5300.0,33.01,33.02,32.99,33.0,5300.0
2014-07-25 13:45:00,33.0,33.01,32.99,33.0,14000.0,33.0,33.01,32.99,33.0,14000.0
2014-07-25 13:50:00,33.01,33.01,32.99,33.0,12800.0,33.01,33.01,32.99,33.0,12800.0
2014-07-25 13:55:00,32.99,33.03,32.98,33.0,13200.0,32.99,33.03,32.98,33.0,13200.0
2014-07-25 14:00:00,33.0,33.01,32.98,32.99,13000.0,33.0,33.01,32.98,32.99,13000.0
2014-07-25 14:05:00,32.99,33.0,32.96,32.98,9400.0,32.99,33.0,32.96,32.98,9400.0
2014-07-25 14:10:00,32.98,33.04,32.97,33.01,24500.0,32.98,33.04,32.97,33.01,24500.0
2014-07-25 14:15:00,33.0,33.04,32.99,33.01,14200.0,33.0,33.04,32.99,33.01,14200.0
2014-07-25 14:20:00,33.0,33.04,33.0,33.01,4100.0,33.0,33.04,33.0,33.01,4100.0
2014-07-25 14:25:00,33.01,33.08,33.0,33.08,25200.0,33.01,33.08,33.0,33.08,25200.0
2014-07-25 14:30:00,33.08,33.09,33.03,33.05,5600.0,33.08,33.09,33.03,33.05,5600.0
2014-07-25 14:35:00,33.03,33.04,33.0,33.04,3800.0,33.03,33.04,33.0,33.04,3800.0
2014-07-25 14:40:00,33.04,33.1,33.04,33.1,4700.0,33.04,33.1,33.04,33.1,4700.0
2014-07-25 14:45:00,33.09,33.1,33.06,33.1,5900.0,33.09,33.1,33.06,33.1,5900.0
2014-07-25 14:50:00,33.09,33.11,33.07,33.1,11900.0,33.09,33.11,33.07,33.1,11900.0
2014-07-25 14:55:00,33.09,33.14,33.08,33.14,19700.0,33.09,33.14,33.08,33.14,19700.0
2014-07-25 15:00:00,33.12,33.13,33.02,33.02,10300.0,33.12,33.13,33.02,33.02,10300.0
2014-07-25 15:05:00,33.01,33.05,33.0,33.05,9800.0,33.01,33.05,33.0,33.05,9800.0
2014-07-25 15:10:00,33.05,33.12,33.04,33.04,19600.0,33.05,33.12,33.04,33.04,19600.0
2014-07-25 15:15:00,33.04,33.1,33.04,33.08,7500.0,33.04,33.1,33.04,33.08,7500.0
2014-07-25 15:20:00,33.07,33.1,33.03,33.03,11400.0,33.07,33.1,33.03,33.03,11400.0
2014-07-25 15:25:00,33.03,33.04,32.99,33.02,8400.0,33.03,33.04,32.99,33.02,8400.0
2014-07-25 15:30:00,33.01,33.07,33.0,33.01,15500.0,33.01,33.07,33.0,33.01,15500.0
2014-07-25 15:35:00,33.01,33.1,33.01,33.09,12600.0,33.01,33.1,33.01,33.09,12600.0
2014-07-25 15:40:00,33.1,33.12,33.05,33.12,14100.0,33.1,33.12,33.05,33.12,14100.0
2014-07-25 15:45:00,33.12,33.14,33.05,33.09,18500.0,33.12,33.14,33.05,33.09,18500.0
2014-07-25 15:50:00,33.1,33.1,33.02,33.04,23500.0,33.1,33.1,33.02,33.04,23500.0
2014-07-25 15:55:00,33.05,33.12,33.03,33.05,45300.0,33.05,33.12,33.03,33.05,45300.0
2014-07-28 09:30:00,33.18,33.2,32.98,33.13,4700.0,33.18,33.2,32.98,33.13,4700.0
2014-07-28 09:35:00,33.12,33.12,32.95,33.05,900.0,33.12,33.12,32.95,33.05,900.0
2014-07-28 09:40:00,32.92,32.97,32.7,32.7,2100.0,32.92,32.97,32.7,32.7,2100.0
2014-07-28 09:45:00,32.69,32.88,32.68,32.74,10000.0,32.69,32.88,32.68,32.74,10000.0
2014-07-28 09:50:00,32.71,32.81,32.71,32.8,1400.0,32.71,32.81,32.71,32.8,1400.0
2014-07-28 09:55:00,32.8,32.83,32.73,32.79,3000.0,32.8,32.83,32.73,32.79,3000.0
2014-07-28 10:00:00,32.74,32.79,32.54,32.7,20300.0,32.74,32.79,32.54,32.7,20300.0
2014-07-28 10:05:00,32.7,32.73,32.66,32.68,2500.0,32.7,32.73,32.66,32.68,2500.0
2014-07-28 10:10:00,32.67,32.71,32.66,32.7,1800.0,32.67,32.71,32.66,32.7,1800.0
2014-07-28 10:15:00,32.69,32.74,32.64,32.72,8000.0,32.69,32.74,32.64,32.72,8000.0
2014-07-28 10:20:00,32.72,32.73,32.64,32.73,3000.0,32.72,32.73,32.64,32.73,3000.0
2014-07-28 10:25:00,32.72,32.73,32.68,32.69,1300.0,32.72,32.73,32.68,32.69,1300.0
2014-07-28 10:30:00,32.67,32.77,32.65,32.76,7500.0,32.67,32.77,32.65,32.76,7500.0
2014-07-28 10:35:00,32.73,32.8,32.69,32.8,4700.0,32.73,32.8,32.69,32.8,4700.0
2014-07-28 10:40:00,32.74,32.76,32.7,32.72,3200.0,32.74,32.76,32.7,32.72,3200.0
2014-07-28 10:45:00,32.73,32.81,32.72,32.75,1900.0,32.73,32.81,32.72,32.75,1900.0
2014-07-28 10:50:00,32.71,32.78,32.69,32.75,3400.0,32.71,32.78,32.69,32.75,3400.0
2014-07-28 10:55:00,32.74,32.76,32.69,32.74,4200.0,32.74,32.76,32.69,32.74,4200.0
2014-07-28 11:00:00,32.73,32.76,32.69,32.75,3900.0,32.73,32.76,32.69,32.75,3900.0
2014-07-28 11:05:00,32.73,32.8,32.72,32.75,4200.0,32.73,32.8,32.72,32.75,4200.0
2014-07-28 11:10:00,32.76,32.78,32.73,32.75,4700.0,32.76,32.78,32.73,32.75,4700.0
2014-07-28 11:15:00,32.73,32.81,32.73,32.8,4900.0,32.73,32.81,32.73,32.8,4900.0
2014-07-28 11:20:00,32.8,32.84,32.75,32.8,4700.0,32.8,32.84,32.75,32.8,4700.0
2014-07-28 11:25:00,32.81,32.81,32.77,32.79,7400.0,32.81,32.81,32.77,32.79,7400.0
2014-07-28 11:30:00,32.8,32.82,32.78,32.8,3500.0,32.8,32.82,32.78,32.8,3500.0
2014-07-28 11:35:00,32.8,32.82,32.78,32.8,1800.0,32.8,32.82,32.78,32.8,1800.0
2014-07-28 11:40:00,32.8,32.82,32.77,32.77,2700.0,32.8,32.82,32.77,32.77,2700.0
2014-07-28 11:45:00,32.75,32.75,32.65,32.69,1600.0,32.75,32.75,32.65,32.69,1600.0
2014-07-28 11:50:00,32.69,32.69,32.63,32.63,900.0,32.69,32.69,32.63,32.63,900.0
2014-07-28 11:55:00,32.63,32.65,32.59,32.59,1600.0,32.63,32.65,32.59,32.59,1600.0
2014-07-28 12:00:00,32.58,32.62,32.57,32.6,3200.0,32.58,32.62,32.57,32.6,3200.0
2014-07-28 12:05:00,32.59,32.68,32.55,32.68,4800.0,32.59,32.68,32.55,32.68,4800.0
2014-07-28 12:10:00,32.7,32.7,32.64,32.65,1500.0,32.7,32.7,32.64,32.65,1500.0
2014-07-28 12:15:00,32.64,32.66,32.62,32.66,2100.0,32.64,32.66,32.62,32.66,2100.0
2014-07-28 12:20:00,32.66,32.68,32.64,32.67,1200.0,32.66,32.68,32.64,32.67,1200.0
2014-07-28 12:25:00,32.68,32.68,32.62,32.65,2800.0,32.68,32.68,32.62,32.65,2800.0
2014-07-28 12:30:00,32.62,32.66,32.62,32.65,2400.0,32.62,32.66,32.62,32.65,2400.0
2014-07-28 12:35:00,32.65,32.66,32.62,32.66,2400.0,32.65,32.66,32.62,32.66,2400.0
2014-07-28 12:40:00,32.66,32.66,32.63,32.66,6400.0,32.66,32.66,32.63,32.66,6400.0
2014-07-28 12:45:00,32.66,32.8,32.66,32.8,4000.0,32.66,32.8,32.66,32.8,4000.0
2014-07-28 12:50:00,32.81,32.81,32.79,32.8,1200.0,32.81,32.81,32.79,32.8,1200.0
2014-07-28 12:55:00,32.79,32.81,32.79,32.8,1500.0,32.79,32.81,32.79,32.8,1500.0
2014-07-28 13:00:00,32.79,32.8,32.78,32.8,2300.0,32.79,32.8,32.78,32.8,2300.0
2014-07-28 13:05:00,32.8,32.8,32.79,32.79,2000.0,32.8,32.8,32.79,32.79,2000.0
2014-07-28 13:10:00,32.79,32.88,32.79,32.86,2500.0,32.79,32.88,32.79,32.86,2500.0
2014-07-28 13:15:00,32.84,32.84,32.81,32.81,1300.0,32.84,32.84,32.81,32.81,1300.0
2014-07-28 13:20:00,32.8,32.88,32.79,32.87,1100.0,32.8,32.88,32.79,32.87,1100.0
2014-07-28 13:25:00,32.87,32.87,32.82,32.82,600.0,32.87,32.87,32.82,32.82,600.0
2014-07-28 13:30:00,32.82,32.85,32.8,32.82,2400.0,32.82,32.85,32.8,32.82,2400.0
2014-07-28 13:35:00,32.83,32.87,32.83,32.87,1000.0,32.83,32.87,32.83,32.87,1000.0
2014-07-28 13:40:00,32.87,32.87,32.82,32.84,1700.0,32.87,32.87,32.82,32.84,1700.0
2014-07-28 13:45:00,32.83,32.84,32.71,32.75,1700.0,32.83,32.84,32.71,32.75,1700.0
2014-07-28 13:50:00,32.74,32.74,32.74,32.74,500.0,32.74,32.74,32.74,32.74,500.0
2014-07-28 13:55:00,32.75,32.79,32.75,32.78,2300.0,32.75,32.79,32.75,32.78,2300.0
2014-07-28 14:00:00,32.76,32.77,32.76,32.77,900.0,32.76,32.77,32.76,32.77,900.0
2014-07-28 14:05:00,32.79,32.81,32.78,32.81,1100.0,32.79,32.81,32.78,32.81,1100.0
2014-07-28 14:10:00,32.81,32.83,32.81,32.83,1200.0,32.81,32.83,32.81,32.83,1200.0
2014-07-28 14:15:00,32.82,32.83,32.76,32.76,4200.0,32.82,32.83,32.76,32.76,4200.0
2014-07-28 14:20:00,32.72,32.75,32.72,32.72,1500.0,32.72,32.75,32.72,32.72,1500.0
2014-07-28 14:25:00,32.72,32.75,32.7,32.72,4100.0,32.72,32.75,32.7,32.72,4100.0
2014-07-28 14:30:00,32.71,32.72,32.66,32.72,4100.0,32.71,32.72,32.66,32.72,4100.0
2014-07-28 14:35:00,32.75,32.78,32.7,32.7,2200.0,32.75,32.78,32.7,32.7,2200.0
2014-07-28 14:40:00,32.68,32.71,32.68,32.7,1500.0,32.68,32.71,32.68,32.7,1500.0
2014-07-28 14:45:00,32.72,32.75,32.72,32.75,2100.0,32.72,32.75,32.72,32.75,2100.0
2014-07-28 14:50:00,32.74,32.76,32.72,32.72,2500.0,32.74,32.76,32.72,32.72,2500.0
2014-07-28 14:55:00,32.71,32.71,32.68,32.69,2100.0,32.71,32.71,32.68,32.69,2100.0
2014-07-28 15:00:00,32.67,32.67,32.61,32.63,2500.0,32.67,32.67,32.61,32.63,2500.0
2014-07-28 15:05:00,32.61,32.65,32.61,32.64,3200.0,32.61,32.65,32.61,32.64,3200.0
2014-07-28 15:10:00,32.65,32.71,32.65,32.67,3300.0,32.65,32.71,32.65,32.67,3300.0
2014-07-28 15:15:00,32.65,32.65,32.6,32.64,6400.0,32.65,32.65,32.6,32.64,6400.0
2014-07-28 15:20:00,32.65,32.69,32.65,32.67,2300.0,32.65,32.69,32.65,32.67,2300.0
2014-07-28 15:25:00,32.67,32.69,32.64,32.65,4800.0,32.67,32.69,32.64,32.65,4800.0
2014-07-28 15:30:00,32.64,32.68,32.57,32.63,6800.0,32.64,32.68,32.57,32.63,6800.0
2014-07-28 15:35:00,32.63,32.66,32.61,32.64,5300.0,32.63,32.66,32.61,32.64,5300.0
2014-07-28 15:40:00,32.64,32.69,32.62,32.69,3700.0,32.64,32.69,32.62,32.69,3700.0
2014-07-28 15:45:00,32.7,32.7,32.61,32.66,7300.0,32.7,32.7,32.61,32.66,7300.0
2014-07-28 15:50:00,32.65,32.67,32.63,32.65,6800.0,32.65,32.67,32.63,32.65,6800.0
2014-07-28 15:55:00,32.66,32.66,32.6,32.6,13800.0,32.66,32.66,32.6,32.6,13800.0
2014-07-29 09:30:00,32.53,32.53,32.04,32.34,7000.0,32.53,32.53,32.04,32.34,7000.0
2014-07-29 09:35:00,32.1,32.3,32.1,32.29,1400.0,32.1,32.3,32.1,32.29,1400.0
2014-07-29 09:40:00,32.27,32.37,32.27,32.28,2300.0,32.27,32.37,32.27,32.28,2300.0
2014-07-29 09:45:00,32.29,32.4,32.29,32.35,1300.0,32.29,32.4,32.29,32.35,1300.0
2014-07-29 09:50:00,32.3,32.39,32.3,32.39,2300.0,32.3,32.39,32.3,32.39,2300.0
2014-07-29 09:55:00,32.35,32.39,32.22,32.29,2500.0,32.35,32.39,32.22,32.29,2500.0
2014-07-29 10:00:00,32.24,32.25,32.11,32.17,2300.0,32.24,32.25,32.11,32.17,2300.0
2014-07-29 10:05:00,32.16,32.25,32.16,32.25,500.0,32.16,32.25,32.16,32.25,500.0
2014-07-29 10:10:00,32.28,32.28,32.25,32.28,1100.0,32.28,32.28,32.25,32.28,1100.0
2014-07-29 10:15:00,32.26,32.26,32.26,32.26,100.0,32.26,32.26,32.26,32.26,100.0
2014-07-29 10:20:00,32.26,32.28,32.25,32.25,700.0,32.26,32.28,32.25,32.25,700.0
2014-07-29 10:25:00,32.24,32.3,32.22,32.26,1700.0,32.24,32.3,32.22,32.26,1700.0
2014-07-29 10:30:00,32.29,32.32,32.28,32.29,800.0,32.29,32.32,32.28,32.29,800.0
2014-07-29 10:35:00,32.27,32.38,32.27,32.38,1200.0,32.27,32.38,32.27,32.38,1200.0
2014-07-29 10:40:00,32.35,32.36,32.31,32.36,500.0,32.35,32.36,32.31,32.36,500.0
2014-07-29 10:45:00,32.41,32.46,32.4,32.4,500.0,32.41,32.46,32.4,32.4,500.0
2014-07-29 10:50:00,32.42,32.44,32.41,32.41,20600.0,32.42,32.44,32.41,32.41,20600.0
2014-07-29 10:55:00,32.39,32.42,32.3,32.39,3200.0,32.39,32.42,32.3,32.39,3200.0
2014-07-29 11:00:00,32.36,32.37,32.3,32.3,6500.0,32.36,32.37,32.3,32.3,6500.0
2014-07-29 11:05:00,32.34,32.34,32.27,32.33,5600.0,32.34,32.34,32.27,32.33,5600.0
2014-07-29 11:10:00,32.32,32.38,32.28,32.38,1700.0,32.32,32.38,32.28,32.38,1700.0
2014-07-29 11:15:00,32.37,32.38,32.35,32.38,1100.0,32.37,32.38,32.35,32.38,1100.0
2014-07-29 11:20:00,32.38,32.41,32.38,32.41,400.0,32.38,32.41,32.38,32.41,400.0
2014-07-29 11:25:00,32.38,32.38,32.35,32.37,1400.0,32.38,32.38,32.35,32.37,1400.0
2014-07-29 11:30:00,32.37,32.37,32.29,32.29,2500.0,32.37,32.37,32.29,32.29,2500.0
2014-07-29 11:35:00,32.3,32.37,32.29,32.35,1800.0,32.3,32.37,32.29,32.35,1800.0
2014-07-29 11:40:00,32.35,32.47,32.35,32.47,1300.0,32.35,32.47,32.35,32.47,1300.0
2014-07-29 11:45:00,32.45,32.52,32.45,32.5,2000.0,32.45,32.52,32.45,32.5,2000.0
2014-07-29 11:50:00,32.5,32.52,32.5,32.52,200.0,32.5,32.52,32.5,32.52,200.0
2014-07-29 11:55:00,32.53,32.62,32.48,32.59,3300.0,32.53,32.62,32.48,32.59,3300.0
2014-07-29 12:00:00,32.6,32.62,32.57,32.62,1400.0,32.6,32.62,32.57,32.62,1400.0
2014-07-29 12:05:00,32.62,32.63,32.62,32.63,300.0,32.62,32.63,32.62,32.63,300.0
2014-07-29 12:10:00,32.64,32.64,32.56,32.58,1700.0,32.64,32.64,32.56,32.58,1700.0
2014-07-29 12:15:00,32.58,32.59,32.55,32.55,1200.0,32.58,32.59,32.55,32.55,1200.0
2014-07-29 12:20:00,32.57,32.58,32.56,32.58,900.0,32.57,32.58,32.56,32.58,900.0
2014-07-29 12:25:00,32.6,32.69,32.59,32.68,2600.0,32.6,32.69,32.59,32.68,2600.0
2014-07-29 12:30:00,32.67,32.69,32.66,32.69,1200.0,32.67,32.69,32.66,32.69,1200.0
2014-07-29 12:35:00,32.65,32.7,32.63,32.68,1900.0,32.65,32.7,32.63,32.68,1900.0
2014-07-29 12:40:00,32.7,32.73,32.68,32.72,3600.0,32.7,32.73,32.68,32.72,3600.0
2014-07-29 12:45:00,32.72,32.78,32.72,32.76,1100.0,32.72,32.78,32.72,32.76,1100.0
2014-07-29 12:50:00,32.76,32.88,32.76,32.85,1400.0,32.76,32.88,32.76,32.85,1400.0
2014-07-29 12:55:00,32.89,32.92,32.87,32.89,2800.0,32.89,32.92,32.87,32.89,2800.0
2014-07-29 13:00:00,32.89,32.89,32.86,32.86,1400.0,32.89,32.89,32.86,32.86,1400.0
2014-07-29 13:05:00,32.89,32.89,32.86,32.86,1100.0,32.89,32.89,32.86,32.86,1100.0
2014-07-29 13:10:00,32.86,32.91,32.84,32.84,3000.0,32.86,32.91,32.84,32.84,3000.0
2014-07-29 13:15:00,32.86,32.94,32.86,32.94,2500.0,32.86,32.94,32.86,32.94,2500.0
2014-07-29 13:20:00,32.99,33.0,32.92,32.94,2600.0,32.99,33.0,32.92,32.94,2600.0
2014-07-29 13:25:00,32.96,32.96,32.91,32.92,1700.0,32.96,32.96,32.91,32.92,1700.0
2014-07-29 13:30:00,32.92,32.96,32.92,32.93,1300.0,32.92,32.96,32.92,32.93,1300.0
2014-07-29 13:35:00,32.93,32.98,32.91,32.96,1700.0,32.93,32.98,32.91,32.96,1700.0
2014-07-29 13:40:00,32.89,32.94,32.89,32.91,1600.0,32.89,32.94,32.89,32.91,1600.0
2014-07-29 13:45:00,32.91,32.92,32.91,32.91,800.0,32.91,32.92,32.91,32.91,800.0
2014-07-29 13:50:00,32.87,32.95,32.87,32.91,1000.0,32.87,32.95,32.87,32.91,1000.0
2014-07-29 13:55:00,32.91,32.93,32.9,32.91,1100.0,32.91,32.93,32.9,32.91,1100.0
2014-07-29 14:00:00,32.9,32.97,32.89,32.97,1700.0,32.9,32.97,32.89,32.97,1700.0
2014-07-29 14:05:00,32.97,32.97,32.93,32.94,3000.0,32.97,32.97,32.93,32.94,3000.0
2014-07-29 14:10:00,32.94,32.94,32.87,32.87,2200.0,32.94,32.94,32.87,32.87,2200.0
2014-07-29 14:15:00,32.89,32.93,32.87,32.87,2800.0,32.89,32.93,32.87,32.87,2800.0
2014-07-29 14:20:00,32.91,32.91,32.82,32.82,1600.0,32.91,32.91,32.82,32.82,1600.0
2014-07-29 14:25:00,32.77,32.82,32.77,32.82,1800.0,32.77,32.82,32.77,32.82,1800.0
2014-07-29 14:30:00,32.83,32.86,32.83,32.86,1300.0,32.83,32.86,32.83,32.86,1300.0
2014-07-29 14:35:00,32.86,32.86,32.85,32.85,2100.0,32.86,32.86,32.85,32.85,2100.0
2014-07-29 14:40:00,32.85,32.94,32.85,32.91,2900.0,32.85,32.94,32.85,32.91,2900.0
2014-07-29 14:45:00,32.92,32.92,32.89,32.89,700.0,32.92,32.92,32.89,32.89,700.0
2014-07-29 14:50:00,32.87,32.88,32.87,32.87,800.0,32.87,32.88,32.87,32.87,800.0
2014-07-29 14:55:00,32.87,32.91,32.86,32.87,3100.0,32.87,32.91,32.86,32.87,3100.0
2014-07-29 15:00:00,32.84,32.84,32.77,32.78,1500.0,32.84,32.84,32.77,32.78,1500.0
2014-07-29 15:05:00,32.78,32.84,32.77,32.84,5100.0,32.78,32.84,32.77,32.84,5100.0
2014-07-29 15:10:00,32.84,32.87,32.83,32.86,3800.0,32.84,32.87,32.83,32.86,3800.0
2014-07-29 15:15:00,32.86,32.87,32.84,32.84,2500.0,32.86,32.87,32.84,32.84,2500.0
2014-07-29 15:20:00,32.85,32.9,32.85,32.88,4800.0,32.85,32.9,32.85,32.88,4800.0
2014-07-29 15:25:00,32.87,32.87,32.84,32.84,2700.0,32.87,32.87,32.84,32.84,2700.0
2014-07-29 15:30:00,32.84,32.92,32.83,32.91,7300.0,32.84,32.92,32.83,32.91,7300.0
2014-07-29 15:35:00,32.9,32.91,32.83,32.84,4700.0,32.9,32.91,32.83,32.84,4700.0
2014-07-29 15:40:00,32.83,32.83,32.77,32.82,6300.0,32.83,32.83,32.77,32.82,6300.0
2014-07-29 15:45:00,32.81,32.82,32.76,32.79,11000.0,32.81,32.82,32.76,32.79,11000.0
2014-07-29 15:50:00,32.78,32.84,32.74,32.8,17300.0,32.78,32.84,32.74,32.8,17300.0
2014-07-29 15:55:00,32.79,32.84,32.78,32.79,18300.0,32.79,32.84,32.78,32.79,18300.0
2014-07-30 09:30:00,32.84,33.19,32.82,33.19,5200.0,32.84,33.19,32.82,33.19,5200.0
2014-07-30 09:35:00,33.17,33.17,32.9,33.02,32000.0,33.17,33.17,32.9,33.02,32000.0
2014-07-30 09:40:00,33.05,33.05,32.94,33.01,1000.0,33.05,33.05,32.94,33.01,1000.0
2014-07-30 09:45:00,33.03,33.03,32.94,33.01,2600.0,33.03,33.03,32.94,33.01,2600.0
2014-07-30 09:50:00,33.0,33.07,32.95,32.99,2600.0,33.0,33.07,32.95,32.99,2600.0
2014-07-30 09:55:00,32.98,33.02,32.95,32.99,2300.0,32.98,33.02,32.95,32.99,2300.0
2014-07-30 10:00:00,32.95,32.98,32.84,32.89,1500.0,32.95,32.98,32.84,32.89,1500.0
2014-07-30 10:05:00,32.87,32.87,32.76,32.82,1800.0,32.87,32.87,32.76,32.82,1800.0
2014-07-30 10:10:00,32.82,33.0,32.81,32.97,36400.0,32.82,33.0,32.81,32.97,36400.0
2014-07-30 10:15:00,32.98,33.04,32.97,33.04,1600.0,32.98,33.04,32.97,33.04,1600.0
2014-07-30 10:20:00,33.04,33.04,33.03,33.03,400.0,33.04,33.04,33.03,33.03,400.0
2014-07-30 10:25:00,33.05,33.05,32.95,32.99,4200.0,33.05,33.05,32.95,32.99,4200.0
2014-07-30 10:30:00,32.99,33.03,32.93,32.96,5000.0,32.99,33.03,32.93,32.96,5000.0
2014-07-30 10:35:00,33.02,33.03,32.98,33.02,1500.0,33.02,33.03,32.98,33.02,1500.0
2014-07-30 10:40:00,32.84,32.88,32.81,32.82,1400.0,32.84,32.88,32.81,32.82,1400.0
2014-07-30 10:45:00,32.77,32.77,32.71,32.71,800.0,32.77,32.77,32.71,32.71,800.0
2014-07-30 10:50:00,32.74,32.84,32.72,32.84,1400.0,32.74,32.84,32.72,32.84,1400.0
2014-07-30 10:55:00,32.86,32.87,32.86,32.87,300.0,32.86,32.87,32.86,32.87,300.0
2014-07-30 11:00:00,32.85,32.9,32.79,32.9,3500.0,32.85,32.9,32.79,32.9,3500.0
2014-07-30 11:05:00,32.87,33.02,32.84,33.01,3300.0,32.87,33.02,32.84,33.01,3300.0
2014-07-30 11:10:00,33.02,33.04,32.92,32.96,2200.0,33.02,33.04,32.92,32.96,2200.0
2014-07-30 11:15:00,33.0,33.02,32.91,32.91,5000.0,33.0,33.02,32.91,32.91,5000.0
2014-07-30 11:20:00,32.89,32.95,32.87,32.89,1900.0,32.89,32.95,32.87,32.89,1900.0
2014-07-30 11:25:00,32.93,32.95,32.84,32.88,2400.0,32.93,32.95,32.84,32.88,2400.0
2014-07-30 11:30:00,32.87,32.95,32.8,32.93,3400.0,32.87,32.95,32.8,32.93,3400.0
2014-07-30 11:35:00,32.91,32.91,32.84,32.87,1100.0,32.91,32.91,32.84,32.87,1100.0
2014-07-30 11:40:00,32.86,32.9,32.8,32.85,2300.0,32.86,32.9,32.8,32.85,2300.0
2014-07-30 11:45:00,32.83,32.95,32.83,32.92,11100.0,32.83,32.95,32.83,32.92,11100.0
2014-07-30 11:50:00,32.89,32.9,32.89,32.9,200.0,32.89,32.9,32.89,32.9,200.0
2014-07-30 11:55:00,32.9,32.94,32.87,32.91,1500.0,32.9,32.94,32.87,32.91,1500.0
2014-07-30 12:00:00,32.9,32.94,32.89,32.89,600.0,32.9,32.94,32.89,32.89,600.0
2014-07-30 12:05:00,32.91,32.92,32.86,32.87,3100.0,32.91,32.92,32.86,32.87,3100.0
2014-07-30 12:10:00,32.89,32.94,32.88,32.92,2200.0,32.89,32.94,32.88,32.92,2200.0
2014-07-30 12:15:00,32.92,32.92,32.92,32.92,400.0,32.92,32.92,32.92,32.92,400.0
2014-07-30 12:20:00,32.86,32.97,32.86,32.93,1200.0,32.86,32.97,32.86,32.93,1200.0
2014-07-30 12:25:00,32.91,32.96,32.9,32.96,600.0,32.91,32.96,32.9,32.96,600.0
2014-07-30 12:30:00,32.92,33.0,32.92,33.0,1700.0,32.92,33.0,32.92,33.0,1700.0
2014-07-30 12:35:00,33.01,33.02,32.94,32.94,14900.0,33.01,33.02,32.94,32.94,14900.0
2014-07-30 12:40:00,32.93,32.93,32.89,32.89,300.0,32.93,32.93,32.89,32.89,300.0
2014-07-30 12:45:00,32.89,32.89,32.89,32.89,0.0,32.89,32.89,32.89,32.89,0.0
2014-07-30 12:50:00,32.9,32.92,32.88,32.88,700.0,32.9,32.92,32.88,32.88,700.0
2014-07-30 12:55:00,32.88,32.92,32.88,32.9,1100.0,32.88,32.92,32.88,32.9,1100.0
2014-07-30 13:00:00,32.91,32.92,32.89,32.92,1600.0,32.91,32.92,32.89,32.92,1600.0
2014-07-30 13:05:00,32.88,32.92,32.88,32.89,700.0,32.88,32.92,32.88,32.89,700.0
2014-07-30 13:10:00,32.91,32.92,32.88,32.92,300.0,32.91,32.92,32.88,32.92,300.0
2014-07-30 13:15:00,32.86,32.9,32.85,32.88,13000.0,32.86,32.9,32.85,32.88,13000.0
2014-07-30 13:20:00,32.93,32.93,32.87,32.87,500.0,32.93,32.93,32.87,32.87,500.0
2014-07-30 13:25:00,32.84,32.85,32.8,32.81,2100.0,32.84,32.85,32.8,32.81,2100.0
2014-07-30 13:30:00,32.8,32.88,32.79,32.88,1800.0,32.8,32.88,32.79,32.88,1800.0
2014-07-30 13:35:00,32.9,32.95,32.87,32.95,3500.0,32.9,32.95,32.87,32.95,3500.0
2014-07-30 13:40:00,32.95,32.96,32.94,32.96,3200.0,32.95,32.96,32.94,32.96,3200.0
2014-07-30 13:45:00,32.95,32.95,32.93,32.93,11100.0,32.95,32.95,32.93,32.93,11100.0
2014-07-30 13:50:00,32.94,32.97,32.93,32.95,1600.0,32.94,32.97,32.93,32.95,1600.0
2014-07-30 13:55:00,32.93,32.96,32.9,32.94,2000.0,32.93,32.96,32.9,32.94,2000.0
2014-07-30 14:00:00,32.96,33.01,32.86,32.9,40900.0,32.96,33.01,32.86,32.9,40900.0
2014-07-30 14:05:00,32.94,33.02,32.92,32.99,8800.0,32.94,33.02,32.92,32.99,8800.0
2014-07-30 14:10:00,32.99,33.14,32.99,33.1,16200.0,32.99,33.14,32.99,33.1,16200.0
2014-07-30 14:15:00,33.13,33.27,33.13,33.2,3200.0,33.13,33.27,33.13,33.2,3200.0
2014-07-30 14:20:00,33.17,33.19,33.07,33.14,1500.0,33.17,33.19,33.07,33.14,1500.0
2014-07-30 14:25:00,33.12,33.15,33.11,33.15,1500.0,33.12,33.15,33.11,33.15,1500.0
2014-07-30 14:30:00,33.14,33.17,33.12,33.17,800.0,33.14,33.17,33.12,33.17,800.0
2014-07-30 14:35:00,33.14,33.21,33.12,33.21,10800.0,33.14,33.21,33.12,33.21,10800.0
2014-07-30 14:40:00,33.17,33.22,33.15,33.17,3300.0,33.17,33.22,33.15,33.17,3300.0
2014-07-30 14:45:00,33.19,33.24,33.14,33.19,3900.0,33.19,33.24,33.14,33.19,3900.0
2014-07-30 14:50:00,33.24,33.34,33.17,33.31,22100.0,33.24,33.34,33.17,33.31,22100.0
2014-07-30 14:55:00,33.26,33.32,33.21,33.29,12000.0,33.26,33.32,33.21,33.29,12000.0
2014-07-30 15:00:00,33.28,33.34,33.2,33.31,19500.0,33.28,33.34,33.2,33.31,19500.0
2014-07-30 15:05:00,33.31,33.4,33.31,33.36,4100.0,33.31,33.4,33.31,33.36,4100.0
2014-07-30 15:10:00,33.36,33.37,33.32,33.32,2000.0,33.36,33.37,33.32,33.32,2000.0
2014-07-30 15:15:00,33.3,33.35,33.25,33.35,6300.0,33.3,33.35,33.25,33.35,6300.0
2014-07-30 15:20:00,33.38,33.38,33.23,33.23,10600.0,33.38,33.38,33.23,33.23,10600.0
2014-07-30 15:25:00,33.25,33.36,33.19,33.36,6500.0,33.25,33.36,33.19,33.36,6500.0
2014-07-30 15:30:00,33.37,33.42,33.35,33.42,22800.0,33.37,33.42,33.35,33.42,22800.0
2014-07-30 15:35:00,33.39,33.4,33.33,33.4,4400.0,33.39,33.4,33.33,33.4,4400.0
2014-07-30 15:40:00,33.4,33.42,33.37,33.37,3700.0,33.4,33.42,33.37,33.37,3700.0
2014-07-30 15:45:00,33.38,33.41,33.35,33.38,6600.0,33.38,33.41,33.35,33.38,6600.0
2014-07-30 15:50:00,33.37,33.4,33.25,33.26,20500.0,33.37,33.4,33.25,33.26,20500.0
2014-07-30 15:55:00,33.28,33.32,33.22,33.26,17700.0,33.28,33.32,33.22,33.26,17700.0
2014-07-31 09:30:00,33.14,33.18,32.85,32.88,4400.0,33.14,33.18,32.85,32.88,4400.0
2014-07-31 09:35:00,33.09,33.09,32.93,33.0,1100.0,33.09,33.09,32.93,33.0,1100.0
2014-07-31 09:40:00,33.0,33.08,32.93,33.06,2700.0,33.0,33.08,32.93,33.06,2700.0
2014-07-31 09:45:00,32.92,33.07,32.92,33.02,1300.0,32.92,33.07,32.92,33.02,1300.0
2014-07-31 09:50:00,33.02,33.02,32.74,32.75,53300.0,33.02,33.02,32.74,32.75,53300.0
2014-07-31 09:55:00,32.76,32.99,32.76,32.93,3500.0,32.76,32.99,32.76,32.93,3500.0
2014-07-31 10:00:00,32.98,32.98,32.91,32.91,2900.0,32.98,32.98,32.91,32.91,2900.0
2014-07-31 10:05:00,32.89,32.89,32.77,32.83,1300.0,32.89,32.89,32.77,32.83,1300.0
2014-07-31 10:10:00,32.76,32.85,32.76,32.81,1300.0,32.76,32.85,32.76,32.81,1300.0
2014-07-31 10:15:00,32.87,32.88,32.8,32.8,1300.0,32.87,32.88,32.8,32.8,1300.0
2014-07-31 10:20:00,32.81,32.84,32.79,32.79,1000.0,32.81,32.84,32.79,32.79,1000.0
2014-07-31 10:25:00,32.77,32.79,32.7,32.7,3800.0,32.77,32.79,32.7,32.7,3800.0
2014-07-31 10:30:00,32.69,32.7,32.56,32.57,3400.0,32.69,32.7,32.56,32.57,3400.0
2014-07-31 10:35:00,32.56,32.58,32.49,32.49,1900.0,32.56,32.58,32.49,32.49,1900.0
2014-07-31 10:40:00,32.5,32.5,32.48,32.5,4300.0,32.5,32.5,32.48,32.5,4300.0
2014-07-31 10:45:00,32.5,32.5,32.48,32.5,5700.0,32.5,32.5,32.48,32.5,5700.0
2014-07-31 10:50:00,32.5,32.52,32.47,32.48,3800.0,32.5,32.52,32.47,32.48,3800.0
2014-07-31 10:55:00,32.5,32.51,32.46,32.5,4900.0,32.5,32.51,32.46,32.5,4900.0
2014-07-31 11:00:00,32.5,32.54,32.49,32.5,3800.0,32.5,32.54,32.49,32.5,3800.0
2014-07-31 11:05:00,32.5,32.53,32.5,32.51,900.0,32.5,32.53,32.5,32.51,900.0
2014-07-31 11:10:00,32.52,32.54,32.51,32.54,500.0,32.52,32.54,32.51,32.54,500.0
2014-07-31 11:15:00,32.55,32.6,32.53,32.6,3400.0,32.55,32.6,32.53,32.6,3400.0
2014-07-31 11:20:00,32.55,32.6,32.55,32.6,1300.0,32.55,32.6,32.55,32.6,1300.0
2014-07-31 11:25:00,32.57,32.58,32.54,32.54,3100.0,32.57,32.58,32.54,32.54,3100.0
2014-07-31 11:30:00,32.55,32.58,32.54,32.58,4200.0,32.55,32.58,32.54,32.58,4200.0
2014-07-31 11:35:00,32.59,32.59,32.53,32.55,7900.0,32.59,32.59,32.53,32.55,7900.0
2014-07-31 11:40:00,32.57,32.62,32.55,32.59,4900.0,32.57,32.62,32.55,32.59,4900.0
2014-07-31 11:45:00,32.55,32.57,32.52,32.55,2900.0,32.55,32.57,32.52,32.55,2900.0
2014-07-31 11:50:00,32.55,32.59,32.48,32.56,3600.0,32.55,32.59,32.48,32.56,3600.0
2014-07-31 11:55:00,32.58,32.58,32.57,32.57,200.0,32.58,32.58,32.57,32.57,200.0
2014-07-31 12:00:00,32.53,32.56,32.53,32.55,2200.0,32.53,32.56,32.53,32.55,2200.0
2014-07-31 12:05:00,32.55,32.55,32.53,32.53,300.0,32.55,32.55,32.53,32.53,300.0
2014-07-31 12:10:00,32.52,32.53,32.46,32.48,5200.0,32.52,32.53,32.46,32.48,5200.0
2014-07-31 12:15:00,32.49,32.51,32.46,32.5,3400.0,32.49,32.51,32.46,32.5,3400.0
2014-07-31 12:20:00,32.51,32.52,32.48,32.49,1300.0,32.51,32.52,32.48,32.49,1300.0
2014-07-31 12:25:00,32.48,32.5,32.47,32.5,2800.0,32.48,32.5,32.47,32.5,2800.0
2014-07-31 12:30:00,32.5,32.52,32.47,32.52,1300.0,32.5,32.52,32.47,32.52,1300.0
2014-07-31 12:35:00,32.58,32.59,32.54,32.54,1000.0,32.58,32.59,32.54,32.54,1000.0
2014-07-31 12:40:00,32.53,32.54,32.49,32.5,2000.0,32.53,32.54,32.49,32.5,2000.0
2014-07-31 12:45:00,32.55,32.59,32.55,32.59,1800.0,32.55,32.59,32.55,32.59,1800.0
2014-07-31 12:50:00,32.58,32.58,32.57,32.57,400.0,32.58,32.58,32.57,32.57,400.0
2014-07-31 12:55:00,32.57,32.58,32.57,32.58,300.0,32.57,32.58,32.57,32.58,300.0
2014-07-31 13:00:00,32.57,32.57,32.53,32.53,1000.0,32.57,32.57,32.53,32.53,1000.0
2014-07-31 13:05:00,32.54,32.6,32.54,32.6,9000.0,32.54,32.6,32.54,32.6,9000.0
2014-07-31 13:10:00,32.6,32.64,32.58,32.64,700.0,32.6,32.64,32.58,32.64,700.0
2014-07-31 13:15:00,32.64,32.65,32.59,32.59,4900.0,32.64,32.65,32.59,32.59,4900.0
2014-07-31 13:20:00,32.61,32.65,32.6,32.62,1900.0,32.61,32.65,32.6,32.62,1900.0
2014-07-31 13:25:00,32.61,32.62,32.61,32.62,200.0,32.61,32.62,32.61,32.62,200.0
2014-07-31 13:30:00,32.62,32.64,32.62,32.64,1100.0,32.62,32.64,32.62,32.64,1100.0
2014-07-31 13:35:00,32.65,32.65,32.64,32.64,1000.0,32.65,32.65,32.64,32.64,1000.0
2014-07-31 13:40:00,32.65,32.65,32.64,32.64,2300.0,32.65,32.65,32.64,32.64,2300.0
2014-07-31 13:45:00,32.63,32.7,32.62,32.7,3200.0,32.63,32.7,32.62,32.7,3200.0
2014-07-31 13:50:00,32.7,32.7,32.65,32.68,3800.0,32.7,32.7,32.65,32.68,3800.0
2014-07-31 13:55:00,32.68,32.71,32.67,32.7,2100.0,32.68,32.71,32.67,32.7,2100.0
2014-07-31 14:00:00,32.7,32.72,32.7,32.72,4200.0,32.7,32.72,32.7,32.72,4200.0
2014-07-31 14:05:00,32.75,32.77,32.75,32.76,2300.0,32.75,32.77,32.75,32.76,2300.0
2014-07-31 14:10:00,32.77,32.77,32.72,32.75,2100.0,32.77,32.77,32.72,32.75,2100.0
2014-07-31 14:15:00,32.77,32.88,32.75,32.86,7300.0,32.77,32.88,32.75,32.86,7300.0
2014-07-31 14:20:00,32.85,32.9,32.83,32.86,1500.0,32.85,32.9,32.83,32.86,1500.0
2014-07-31 14:25:00,32.89,32.89,32.88,32.88,300.0,32.89,32.89,32.88,32.88,300.0
2014-07-31 14:30:00,32.86,32.86,32.82,32.83,2200.0,32.86,32.86,32.82,32.83,2200.0
2014-07-31 14:35:00,32.84,32.84,32.81,32.82,300.0,32.84,32.84,32.81,32.82,300.0
2014-07-31 14:40:00,32.83,32.83,32.79,32.8,1100.0,32.83,32.83,32.79,32.8,1100.0
2014-07-31 14:45:00,32.76,32.77,32.73,32.76,1200.0,32.76,32.77,32.73,32.76,1200.0
2014-07-31 14:50:00,32.73,32.79,32.73,32.75,2000.0,32.73,32.79,32.73,32.75,2000.0
2014-07-31 14:55:00,32.74,32.74,32.71,32.71,800.0,32.74,32.74,32.71,32.71,800.0
2014-07-31 15:00:00,32.72,32.77,32.7,32.77,1400.0,32.72,32.77,32.7,32.77,1400.0
2014-07-31 15:05:00,32.77,32.79,32.74,32.75,2600.0,32.77,32.79,32.74,32.75,2600.0
2014-07-31 15:10:00,32.74,32.74,32.68,32.71,1700.0,32.74,32.74,32.68,32.71,1700.0
2014-07-31 15:15:00,32.72,32.72,32.69,32.7,3100.0,32.72,32.72,32.69,32.7,3100.0
2014-07-31 15:20:00,32.7,32.77,32.69,32.72,6100.0,32.7,32.77,32.69,32.72,6100.0
2014-07-31 15:25:00,32.7,32.77,32.68,32.77,2400.0,32.7,32.77,32.68,32.77,2400.0
2014-07-31 15:30:00,32.76,32.78,32.7,32.75,6500.0,32.76,32.78,32.7,32.75,6500.0
2014-07-31 15:35:00,32.74,32.81,32.69,32.69,5700.0,32.74,32.81,32.69,32.69,5700.0
2014-07-31 15:40:00,32.71,32.74,32.7,32.7,2800.0,32.71,32.74,32.7,32.7,2800.0
2014-07-31 15:45:00,32.7,32.7,32.67,32.67,6000.0,32.7,32.7,32.67,32.67,6000.0
2014-07-31 15:50:00,32.66,32.72,32.61,32.7,16400.0,32.66,32.72,32.61,32.7,16400.0
2014-07-31 15:55:00,32.7,32.75,32.68,32.75,36000.0,32.7,32.75,32.68,32.75,36000.0
2014-08-01 09:30:00,32.77,32.77,32.34,32.4,4100.0,32.77,32.77,32.34,32.4,4100.0
2014-08-01 09:35:00,32.55,32.57,32.41,32.43,1300.0,32.55,32.57,32.41,32.43,1300.0
2014-08-01 09:40:00,32.44,32.44,32.44,32.44,100.0,32.44,32.44,32.44,32.44,100.0
2014-08-01 09:45:00,32.47,32.49,32.4,32.45,1000.0,32.47,32.49,32.4,32.45,1000.0
2014-08-01 09:50:00,32.45,32.49,32.45,32.48,700.0,32.45,32.49,32.45,32.48,700.0
2014-08-01 09:55:00,32.45,32.57,32.44,32.5,700.0,32.45,32.57,32.44,32.5,700.0
2014-08-01 10:00:00,32.45,32.5,32.45,32.5,700.0,32.45,32.5,32.45,32.5,700.0
2014-08-01 10:05:00,32.49,32.5,32.43,32.5,3500.0,32.49,32.5,32.43,32.5,3500.0
2014-08-01 10:10:00,32.48,32.54,32.48,32.49,1100.0,32.48,32.54,32.48,32.49,1100.0
2014-08-01 10:15:00,32.49,32.57,32.44,32.47,2800.0,32.49,32.57,32.44,32.47,2800.0
2014-08-01 10:20:00,32.48,32.51,32.48,32.48,3600.0,32.48,32.51,32.48,32.48,3600.0
2014-08-01 10:25:00,32.5,32.5,32.39,32.45,2500.0,32.5,32.5,32.39,32.45,2500.0
2014-08-01 10:30:00,32.43,32.49,32.43,32.46,900.0,32.43,32.49,32.43,32.46,900.0
2014-08-01 10:35:00,32.46,32.58,32.46,32.58,1700.0,32.46,32.58,32.46,32.58,1700.0
2014-08-01 10:40:00,32.62,32.62,32.56,32.56,1800.0,32.62,32.62,32.56,32.56,1800.0
2014-08-01 10:45:00,32.55,32.56,32.48,32.5,3200.0,32.55,32.56,32.48,32.5,3200.0
2014-08-01 10:50:00,32.5,32.5,32.47,32.49,1800.0,32.5,32.5,32.47,32.49,1800.0
2014-08-01 10:55:00,32.5,32.5,32.47,32.5,1300.0,32.5,32.5,32.47,32.5,1300.0
2014-08-01 11:00:00,32.51,32.53,32.47,32.5,1800.0,32.51,32.53,32.47,32.5,1800.0
2014-08-01 11:05:00,32.47,32.5,32.4,32.4,5200.0,32.47,32.5,32.4,32.4,5200.0
2014-08-01 11:10:00,32.4,32.42,32.4,32.41,5000.0,32.4,32.42,32.4,32.41,5000.0
2014-08-01 11:15:00,32.42,32.42,32.25,32.26,3200.0,32.42,32.42,32.25,32.26,3200.0
2014-08-01 11:20:00,32.21,32.26,32.14,32.18,8000.0,32.21,32.26,32.14,32.18,8000.0
2014-08-01 11:25:00,32.18,32.18,32.18,32.18,100.0,32.18,32.18,32.18,32.18,100.0
2014-08-01 11:30:00,32.23,32.23,32.21,32.21,300.0,32.23,32.23,32.21,32.21,300.0
2014-08-01 11:35:00,32.18,32.23,32.18,32.23,300.0,32.18,32.23,32.18,32.23,300.0
2014-08-01 11:40:00,32.18,32.22,32.1,32.11,2600.0,32.18,32.22,32.1,32.11,2600.0
2014-08-01 11:45:00,32.11,32.11,32.08,32.08,900.0,32.11,32.11,32.08,32.08,900.0
2014-08-01 11:50:00,32.07,32.07,31.93,31.94,2700.0,32.07,32.07,31.93,31.94,2700.0
2014-08-01 11:55:00,31.93,31.99,31.93,31.98,1400.0,31.93,31.99,31.93,31.98,1400.0
2014-08-01 12:00:00,31.97,32.01,31.94,32.01,1300.0,31.97,32.01,31.94,32.01,1300.0
2014-08-01 12:05:00,31.98,32.03,31.97,32.03,700.0,31.98,32.03,31.97,32.03,700.0
2014-08-01 12:10:00,31.98,32.09,31.97,32.02,1600.0,31.98,32.09,31.97,32.02,1600.0
2014-08-01 12:15:00,32.05,32.2,31.98,32.2,6600.0,32.05,32.2,31.98,32.2,6600.0
2014-08-01 12:20:00,32.22,32.27,32.22,32.27,600.0,32.22,32.27,32.22,32.27,600.0
2014-08-01 12:25:00,32.22,32.26,32.15,32.15,1500.0,32.22,32.26,32.15,32.15,1500.0
2014-08-01 12:30:00,32.18,32.22,32.15,32.22,600.0,32.18,32.22,32.15,32.22,600.0
2014-08-01 12:35:00,32.24,32.26,32.16,32.16,1600.0,32.24,32.26,32.16,32.16,1600.0
2014-08-01 12:40:00,32.16,32.24,32.16,32.24,300.0,32.16,32.24,32.16,32.24,300.0
2014-08-01 12:45:00,32.23,32.24,32.15,32.18,2100.0,32.23,32.24,32.15,32.18,2100.0
2014-08-01 12:50:00,32.17,32.17,32.12,32.16,500.0,32.17,32.17,32.12,32.16,500.0
2014-08-01 12:55:00,32.16,32.17,32.11,32.13,9000.0,32.16,32.17,32.11,32.13,9000.0
2014-08-01 13:00:00,32.13,32.16,32.13,32.16,800.0,32.13,32.16,32.13,32.16,800.0
2014-08-01 13:05:00,32.18,32.29,32.17,32.29,1400.0,32.18,32.29,32.17,32.29,1400.0
2014-08-01 13:10:00,32.23,32.24,32.2,32.24,300.0,32.23,32.24,32.2,32.24,300.0
2014-08-01 13:15:00,32.25,32.29,32.25,32.29,600.0,32.25,32.29,32.25,32.29,600.0
2014-08-01 13:20:00,32.26,32.26,32.26,32.26,100.0,32.26,32.26,32.26,32.26,100.0
2014-08-01 13:25:00,32.28,32.31,32.28,32.3,1100.0,32.28,32.31,32.28,32.3,1100.0
2014-08-01 13:30:00,32.31,32.31,32.2,32.3,5300.0,32.31,32.31,32.2,32.3,5300.0
2014-08-01 13:35:00,32.3,32.3,32.28,32.3,1100.0,32.3,32.3,32.28,32.3,1100.0
2014-08-01 13:40:00,32.3,32.31,32.29,32.31,400.0,32.3,32.31,32.29,32.31,400.0
2014-08-01 13:45:00,32.31,32.31,32.31,32.31,0.0,32.31,32.31,32.31,32.31,0.0
2014-08-01 13:50:00,32.34,32.38,32.34,32.35,300.0,32.34,32.38,32.34,32.35,300.0
2014-08-01 13:55:00,32.35,32.41,32.29,32.41,3500.0,32.35,32.41,32.29,32.41,3500.0
2014-08-01 14:00:00,32.42,32.44,32.38,32.43,1400.0,32.42,32.44,32.38,32.43,1400.0
2014-08-01 14:05:00,32.45,32.51,32.45,32.49,500.0,32.45,32.51,32.45,32.49,500.0
2014-08-01 14:10:00,32.53,32.58,32.49,32.51,1500.0,32.53,32.58,32.49,32.51,1500.0
2014-08-01 14:15:00,32.45,32.62,32.44,32.62,4500.0,32.45,32.62,32.44,32.62,4500.0
2014-08-01 14:20:00,32.61,32.61,32.53,32.56,1900.0,32.61,32.61,32.53,32.56,1900.0
2014-08-01 14:25:00,32.55,32.58,32.53,32.57,1400.0,32.55,32.58,32.53,32.57,1400.0
2014-08-01 14:30:00,32.54,32.54,32.51,32.51,900.0,32.54,32.54,32.51,32.51,900.0
2014-08-01 14:35:00,32.51,32.55,32.51,32.55,1900.0,32.51,32.55,32.51,32.55,1900.0
2014-08-01 14:40:00,32.57,32.57,32.53,32.54,700.0,32.57,32.57,32.53,32.54,700.0
2014-08-01 14:45:00,32.53,32.55,32.52,32.55,2000.0,32.53,32.55,32.52,32.55,2000.0
2014-08-01 14:50:00,32.52,32.58,32.52,32.54,1700.0,32.52,32.58,32.52,32.54,1700.0
2014-08-01 14:55:00,32.52,32.56,32.52,32.56,1500.0,32.52,32.56,32.52,32.56,1500.0
2014-08-01 15:00:00,32.53,32.58,32.53,32.56,700.0,32.53,32.58,32.53,32.56,700.0
2014-08-01 15:05:00,32.55,32.64,32.54,32.6,3400.0,32.55,32.64,32.54,32.6,3400.0
2014-08-01 15:10:00,32.56,32.59,32.54,32.59,1900.0,32.56,32.59,32.54,32.59,1900.0
2014-08-01 15:15:00,32.57,32.57,32.55,32.57,1400.0,32.57,32.57,32.55,32.57,1400.0
2014-08-01 15:20:00,32.62,32.62,32.58,32.62,900.0,32.62,32.62,32.58,32.62,900.0
2014-08-01 15:25:00,32.59,32.59,32.55,32.57,4000.0,32.59,32.59,32.55,32.57,4000.0
2014-08-01 15:30:00,32.57,32.64,32.54,32.64,13200.0,32.57,32.64,32.54,32.64,13200.0
2014-08-01 15:35:00,32.61,32.67,32.61,32.63,3700.0,32.61,32.67,32.61,32.63,3700.0
2014-08-01 15:40:00,32.62,32.64,32.55,32.57,3200.0,32.62,32.64,32.55,32.57,3200.0
2014-08-01 15:45:00,32.57,32.6,32.54,32.59,10700.0,32.57,32.6,32.54,32.59,10700.0
2014-08-01 15:50:00,32.59,32.63,32.55,32.6,12300.0,32.59,32.63,32.55,32.6,12300.0
2014-08-01 15:55:00,32.61,32.61,32.52,32.55,25100.0,32.61,32.61,32.52,32.55,25100.0
2014-08-04 09:30:00,32.6,32.6,32.49,32.49,1200.0,32.6,32.6,32.49,32.49,1200.0
2014-08-04 09:35:00,32.73,32.87,32.62,32.76,1600.0,32.73,32.87,32.62,32.76,1600.0
2014-08-04 09:40:00,32.68,32.68,32.68,32.68,100.0,32.68,32.68,32.68,32.68,100.0
2014-08-04 09:45:00,32.78,32.79,32.69,32.73,1600.0,32.78,32.79,32.69,32.73,1600.0
2014-08-04 09:50:00,32.79,32.89,32.79,32.89,800.0,32.79,32.89,32.79,32.89,800.0
2014-08-04 09:55:00,32.9,32.91,32.82,32.86,800.0,32.9,32.91,32.82,32.86,800.0
2014-08-04 10:00:00,32.83,32.86,32.73,32.73,2200.0,32.83,32.86,32.73,32.73,2200.0
2014-08-04 10:05:00,32.83,32.98,32.78,32.79,3800.0,32.83,32.98,32.78,32.79,3800.0
2014-08-04 10:10:00,32.84,32.84,32.56,32.56,2200.0,32.84,32.84,32.56,32.56,2200.0
2014-08-04 10:15:00,32.62,32.76,32.55,32.76,6600.0,32.62,32.76,32.55,32.76,6600.0
2014-08-04 10:20:00,32.75,32.76,32.71,32.76,900.0,32.75,32.76,32.71,32.76,900.0
2014-08-04 10:25:00,32.75,32.8,32.71,32.71,3600.0,32.75,32.8,32.71,32.71,3600.0
2014-08-04 10:30:00,32.68,32.71,32.66,32.7,1000.0,32.68,32.71,32.66,32.7,1000.0
2014-08-04 10:35:00,32.66,32.69,32.59,32.59,1800.0,32.66,32.69,32.59,32.59,1800.0
2014-08-04 10:40:00,32.59,32.61,32.59,32.61,1100.0,32.59,32.61,32.59,32.61,1100.0
2014-08-04 10:45:00,32.61,32.65,32.53,32.53,3600.0,32.61,32.65,32.53,32.53,3600.0
2014-08-04 10:50:00,32.58,32.71,32.57,32.64,4700.0,32.58,32.71,32.57,32.64,4700.0
2014-08-04 10:55:00,32.64,32.66,32.55,32.55,5600.0,32.64,32.66,32.55,32.55,5600.0
2014-08-04 11:00:00,32.55,32.6,32.54,32.54,1900.0,32.55,32.6,32.54,32.54,1900.0
2014-08-04 11:05:00,32.54,32.71,32.54,32.71,3300.0,32.54,32.71,32.54,32.71,3300.0
2014-08-04 11:10:00,32.68,32.73,32.59,32.66,4000.0,32.68,32.73,32.59,32.66,4000.0
2014-08-04 11:15:00,32.68,32.69,32.68,32.69,200.0,32.68,32.69,32.68,32.69,200.0
2014-08-04 11:20:00,32.7,32.8,32.7,32.73,1500.0,32.7,32.8,32.7,32.73,1500.0
2014-08-04 11:25:00,32.73,32.8,32.73,32.8,1000.0,32.73,32.8,32.73,32.8,1000.0
2014-08-04 11:30:00,32.8,32.8,32.78,32.78,300.0,32.8,32.8,32.78,32.78,300.0
2014-08-04 11:35:00,32.76,32.8,32.76,32.8,200.0,32.76,32.8,32.76,32.8,200.0
2014-08-04 11:40:00,32.83,32.84,32.74,32.76,4000.0,32.83,32.84,32.74,32.76,4000.0
2014-08-04 11:45:00,32.75,32.76,32.7,32.75,1500.0,32.75,32.76,32.7,32.75,1500.0
2014-08-04 11:50:00,32.77,32.77,32.75,32.75,1400.0,32.77,32.77,32.75,32.75,1400.0
2014-08-04 11:55:00,32.75,32.75,32.65,32.65,2600.0,32.75,32.75,32.65,32.65,2600.0
2014-08-04 12:00:00,32.66,32.73,32.65,32.69,2800.0,32.66,32.73,32.65,32.69,2800.0
2014-08-04 12:05:00,32.71,32.81,32.66,32.81,7500.0,32.71,32.81,32.66,32.81,7500.0
2014-08-04 12:10:00,32.8,32.8,32.75,32.77,1600.0,32.8,32.8,32.75,32.77,1600.0
2014-08-04 12:15:00,32.77,32.84,32.77,32.84,1000.0,32.77,32.84,32.77,32.84,1000.0
2014-08-04 12:20:00,32.83,32.83,32.82,32.82,400.0,32.83,32.83,32.82,32.82,400.0
2014-08-04 12:25:00,32.92,32.94,32.88,32.88,900.0,32.92,32.94,32.88,32.88,900.0
2014-08-04 12:30:00,32.87,32.87,32.75,32.76,1600.0,32.87,32.87,32.75,32.76,1600.0
2014-08-04 12:35:00,32.75,32.75,32.75,32.75,200.0,32.75,32.75,32.75,32.75,200.0
2014-08-04 12:40:00,32.75,32.8,32.73,32.78,1300.0,32.75,32.8,32.73,32.78,1300.0
2014-08-04 12:45:00,32.81,32.81,32.72,32.72,1200.0,32.81,32.81,32.72,32.72,1200.0
2014-08-04 12:50:00,32.72,32.74,32.71,32.74,1100.0,32.72,32.74,32.71,32.74,1100.0
2014-08-04 12:55:00,32.72,32.77,32.72,32.77,300.0,32.72,32.77,32.72,32.77,300.0
2014-08-04 13:00:00,32.74,32.76,32.73,32.76,1300.0,32.74,32.76,32.73,32.76,1300.0
2014-08-04 13:05:00,32.8,32.8,32.78,32.78,400.0,32.8,32.8,32.78,32.78,400.0
2014-08-04 13:10:00,32.78,32.78,32.73,32.74,1300.0,32.78,32.78,32.73,32.74,1300.0
2014-08-04 13:15:00,32.7,32.74,32.7,32.74,800.0,32.7,32.74,32.7,32.74,800.0
2014-08-04 13:20:00,32.72,32.74,32.7,32.74,500.0,32.72,32.74,32.7,32.74,500.0
2014-08-04 13:25:00,32.72,32.74,32.71,32.71,500.0,32.72,32.74,32.71,32.71,500.0
2014-08-04 13:30:00,32.73,32.75,32.7,32.72,4400.0,32.73,32.75,32.7,32.72,4400.0
2014-08-04 13:35:00,32.69,32.69,32.65,32.65,500.0,32.69,32.69,32.65,32.65,500.0
2014-08-04 13:40:00,32.68,32.68,32.67,32.67,900.0,32.68,32.68,32.67,32.67,900.0
2014-08-04 13:45:00,32.67,32.7,32.65,32.7,1800.0,32.67,32.7,32.65,32.7,1800.0
2014-08-04 13:50:00,32.74,32.75,32.69,32.73,1600.0,32.74,32.75,32.69,32.73,1600.0
2014-08-04 13:55:00,32.69,32.69,32.68,32.69,700.0,32.69,32.69,32.68,32.69,700.0
2014-08-04 14:00:00,32.74,32.76,32.74,32.75,700.0,32.74,32.76,32.74,32.75,700.0
2014-08-04 14:05:00,32.75,32.75,32.68,32.68,1100.0,32.75,32.75,32.68,32.68,1100.0
2014-08-04 14:10:00,32.7,32.72,32.68,32.72,900.0,32.7,32.72,32.68,32.72,900.0
2014-08-04 14:15:00,32.71,32.72,32.7,32.7,500.0,32.71,32.72,32.7,32.7,500.0
2014-08-04 14:20:00,32.69,32.7,32.69,32.7,500.0,32.69,32.7,32.69,32.7,500.0
2014-08-04 14:25:00,32.7,32.75,32.7,32.73,1000.0,32.7,32.75,32.7,32.73,1000.0
2014-08-04 14:30:00,32.72,32.75,32.7,32.74,3300.0,32.72,32.75,32.7,32.74,3300.0
2014-08-04 14:35:00,32.73,32.73,32.73,32.73,800.0,32.73,32.73,32.73,32.73,800.0
2014-08-04 14:40:00,32.75,32.75,32.68,32.7,2800.0,32.75,32.75,32.68,32.7,2800.0
2014-08-04 14:45:00,32.71,32.72,32.71,32.72,200.0,32.71,32.72,32.71,32.72,200.0
2014-08-04 14:50:00,32.71,32.74,32.69,32.7,900.0,32.71,32.74,32.69,32.7,900.0
2014-08-04 14:55:00,32.72,32.72,32.71,32.71,800.0,32.72,32.72,32.71,32.71,800.0
2014-08-04 15:00:00,32.7,32.72,32.68,32.68,1700.0,32.7,32.72,32.68,32.68,1700.0
2014-08-04 15:05:00,32.67,32.71,32.67,32.69,2000.0,32.67,32.71,32.67,32.69,2000.0
2014-08-04 15:10:00,32.7,32.72,32.68,32.69,1400.0,32.7,32.72,32.68,32.69,1400.0
2014-08-04 15:15:00,32.7,32.76,32.69,32.74,7700.0,32.7,32.76,32.69,32.74,7700.0
2014-08-04 15:20:00,32.73,32.73,32.67,32.68,2100.0,32.73,32.73,32.67,32.68,2100.0
2014-08-04 15:25:00,32.68,32.71,32.65,32.71,1800.0,32.68,32.71,32.65,32.71,1800.0
2014-08-04 15:30:00,32.72,32.72,32.69,32.69,2300.0,32.72,32.72,32.69,32.69,2300.0
2014-08-04 15:35:00,32.72,32.73,32.69,32.73,3800.0,32.72,32.73,32.69,32.73,3800.0
2014-08-04 15:40:00,32.74,32.74,32.66,32.73,10800.0,32.74,32.74,32.66,32.73,10800.0
2014-08-04 15:45:00,32.72,32.73,32.69,32.71,11400.0,32.72,32.73,32.69,32.71,11400.0
2014-08-04 15:50:00,32.7,32.74,32.67,32.68,14200.0,32.7,32.74,32.67,32.68,14200.0
2014-08-04 15:55:00,32.67,32.68,32.58,32.59,28000.0,32.67,32.68,32.58,32.59,28000.0
2014-08-05 09:30:00,32.57,32.59,32.38,32.47,4700.0,32.57,32.59,32.38,32.47,4700.0
2014-08-05 09:35:00,32.47,32.76,32.47,32.75,2800.0,32.47,32.76,32.47,32.75,2800.0
2014-08-05 09:40:00,32.82,32.93,32.78,32.93,51600.0,32.82,32.93,32.78,32.93,51600.0
2014-08-05 09:45:00,32.84,32.9,32.83,32.84,3900.0,32.84,32.9,32.83,32.84,3900.0
2014-08-05 09:50:00,32.83,32.85,32.75,32.75,1500.0,32.83,32.85,32.75,32.75,1500.0
2014-08-05 09:55:00,32.75,32.81,32.71,32.76,4000.0,32.75,32.81,32.71,32.76,4000.0
2014-08-05 10:00:00,32.76,32.78,32.7,32.73,2000.0,32.76,32.78,32.7,32.73,2000.0
2014-08-05 10:05:00,32.76,32.82,32.75,32.82,1200.0,32.76,32.82,32.75,32.82,1200.0
2014-08-05 10:10:00,32.81,32.87,32.81,32.81,300.0,32.81,32.87,32.81,32.81,300.0
2014-08-05 10:15:00,32.84,32.95,32.78,32.83,7100.0,32.84,32.95,32.78,32.83,7100.0
2014-08-05 10:20:00,32.85,32.9,32.85,32.87,1300.0,32.85,32.9,32.85,32.87,1300.0
2014-08-05 10:25:00,32.9,32.92,32.86,32.89,1100.0,32.9,32.92,32.86,32.89,1100.0
2014-08-05 10:30:00,32.87,33.07,32.87,33.06,3400.0,32.87,33.07,32.87,33.06,3400.0
2014-08-05 10:35:00,33.02,33.03,32.84,32.84,3100.0,33.02,33.03,32.84,32.84,3100.0
2014-08-05 10:40:00,32.89,32.9,32.75,32.75,1700.0,32.89,32.9,32.75,32.75,1700.0
2014-08-05 10:45:00,32.77,32.9,32.77,32.85,2500.0,32.77,32.9,32.77,32.85,2500.0
2014-08-05 10:50:00,32.88,32.88,32.81,32.81,1200.0,32.88,32.88,32.81,32.81,1200.0
2014-08-05 10:55:00,32.85,32.86,32.72,32.75,4200.0,32.85,32.86,32.72,32.75,4200.0
2014-08-05 11:00:00,32.8,32.89,32.75,32.85,4800.0,32.8,32.89,32.75,32.85,4800.0
2014-08-05 11:05:00,32.87,32.94,32.75,32.76,5400.0,32.87,32.94,32.75,32.76,5400.0
2014-08-05 11:10:00,32.76,32.84,32.73,32.79,3200.0,32.76,32.84,32.73,32.79,3200.0
2014-08-05 11:15:00,32.8,33.0,32.76,32.93,7000.0,32.8,33.0,32.76,32.93,7000.0
2014-08-05 11:20:00,32.94,32.94,32.82,32.85,5000.0,32.94,32.94,32.82,32.85,5000.0
2014-08-05 11:25:00,32.85,32.9,32.85,32.85,1500.0,32.85,32.9,32.85,32.85,1500.0
2014-08-05 11:30:00,32.89,32.89,32.89,32.89,400.0,32.89,32.89,32.89,32.89,400.0
2014-08-05 11:35:00,32.89,32.9,32.85,32.88,800.0,32.89,32.9,32.85,32.88,800.0
2014-08-05 11:40:00,32.92,32.99,32.92,32.99,1200.0,32.92,32.99,32.92,32.99,1200.0
2014-08-05 11:45:00,33.01,33.01,32.93,32.96,800.0,33.01,33.01,32.93,32.96,800.0
2014-08-05 11:50:00,32.97,32.97,32.92,32.92,3400.0,32.97,32.97,32.92,32.92,3400.0
2014-08-05 11:55:00,32.97,33.03,32.93,32.97,1500.0,32.97,33.03,32.93,32.97,1500.0
2014-08-05 12:00:00,32.96,33.01,32.95,33.01,1000.0,32.96,33.01,32.95,33.01,1000.0
2014-08-05 12:05:00,32.98,33.0,32.96,32.99,1800.0,32.98,33.0,32.96,32.99,1800.0
2014-08-05 12:10:00,32.96,33.02,32.92,32.92,12900.0,32.96,33.02,32.92,32.92,12900.0
2014-08-05 12:15:00,32.98,33.02,32.98,32.98,1400.0,32.98,33.02,32.98,32.98,1400.0
2014-08-05 12:20:00,32.96,33.07,32.96,33.07,2700.0,32.96,33.07,32.96,33.07,2700.0
2014-08-05 12:25:00,33.04,33.08,33.01,33.08,16100.0,33.04,33.08,33.01,33.08,16100.0
2014-08-05 12:30:00,33.08,33.15,33.06,33.1,3900.0,33.08,33.15,33.06,33.1,3900.0
2014-08-05 12:35:00,33.09,33.12,33.05,33.05,5700.0,33.09,33.12,33.05,33.05,5700.0
2014-08-05 12:40:00,33.1,33.15,33.07,33.11,2200.0,33.1,33.15,33.07,33.11,2200.0
2014-08-05 12:45:00,33.14,33.18,33.13,33.17,1700.0,33.14,33.18,33.13,33.17,1700.0
2014-08-05 12:50:00,33.17,33.17,33.15,33.16,1100.0,33.17,33.17,33.15,33.16,1100.0
2014-08-05 12:55:00,33.16,33.2,33.16,33.17,900.0,33.16,33.2,33.16,33.17,900.0
2014-08-05 13:00:00,33.18,33.18,33.08,33.15,3600.0,33.18,33.18,33.08,33.15,3600.0
2014-08-05 13:05:00,33.17,33.17,33.11,33.11,400.0,33.17,33.17,33.11,33.11,400.0
2014-08-05 13:10:00,33.11,33.11,33.04,33.04,900.0,33.11,33.11,33.04,33.04,900.0
2014-08-05 13:15:00,33.01,33.06,33.01,33.01,1700.0,33.01,33.06,33.01,33.01,1700.0
2014-08-05 13:20:00,33.13,33.13,33.0,33.0,1800.0,33.13,33.13,33.0,33.0,1800.0
2014-08-05 13:25:00,33.0,33.06,32.99,32.99,1000.0,33.0,33.06,32.99,32.99,1000.0
2014-08-05 13:30:00,32.97,32.97,32.85,32.85,1500.0,32.97,32.97,32.85,32.85,1500.0
2014-08-05 13:35:00,32.85,32.85,32.7,32.7,3800.0,32.85,32.85,32.7,32.7,3800.0
2014-08-05 13:40:00,32.68,32.7,32.63,32.63,1800.0,32.68,32.7,32.63,32.63,1800.0
2014-08-05 13:45:00,32.63,32.63,32.63,32.63,0.0,32.63,32.63,32.63,32.63,0.0
2014-08-05 13:50:00,32.63,32.65,32.6,32.64,1600.0,32.63,32.65,32.6,32.64,1600.0
2014-08-05 13:55:00,32.65,32.8,32.65,32.71,2400.0,32.65,32.8,32.65,32.71,2400.0
2014-08-05 14:00:00,32.71,32.71,32.66,32.66,500.0,32.71,32.71,32.66,32.66,500.0
2014-08-05 14:05:00,32.65,32.65,32.57,32.6,4600.0,32.65,32.65,32.57,32.6,4600.0
2014-08-05 14:10:00,32.58,32.68,32.58,32.67,1000.0,32.58,32.68,32.58,32.67,1000.0
2014-08-05 14:15:00,32.76,32.78,32.74,32.74,2300.0,32.76,32.78,32.74,32.74,2300.0
2014-08-05 14:20:00,32.73,32.79,32.72,32.78,1500.0,32.73,32.79,32.72,32.78,1500.0
2014-08-05 14:25:00,32.78,32.78,32.7,32.76,4700.0,32.78,32.78,32.7,32.76,4700.0
2014-08-05 14:30:00,32.76,32.92,32.76,32.92,600.0,32.76,32.92,32.76,32.92,600.0
2014-08-05 14:35:00,32.92,32.97,32.88,32.89,2500.0,32.92,32.97,32.88,32.89,2500.0
2014-08-05 14:40:00,32.85,32.85,32.71,32.72,2900.0,32.85,32.85,32.71,32.72,2900.0
2014-08-05 14:45:00,32.71,32.72,32.7,32.7,800.0,32.71,32.72,32.7,32.7,800.0
2014-08-05 14:50:00,32.72,32.76,32.72,32.76,2700.0,32.72,32.76,32.72,32.76,2700.0
2014-08-05 14:55:00,32.8,32.91,32.77,32.77,3700.0,32.8,32.91,32.77,32.77,3700.0
2014-08-05 15:00:00,32.77,32.81,32.68,32.68,3600.0,32.77,32.81,32.68,32.68,3600.0
2014-08-05 15:05:00,32.67,32.79,32.63,32.78,2200.0,32.67,32.79,32.63,32.78,2200.0
2014-08-05 15:10:00,32.82,32.84,32.74,32.74,4400.0,32.82,32.84,32.74,32.74,4400.0
2014-08-05 15:15:00,32.74,32.77,32.7,32.7,3300.0,32.74,32.77,32.7,32.7,3300.0
2014-08-05 15:20:00,32.72,32.79,32.71,32.77,2000.0,32.72,32.79,32.71,32.77,2000.0
2014-08-05 15:25:00,32.77,32.82,32.73,32.73,4600.0,32.77,32.82,32.73,32.73,4600.0
2014-08-05 15:30:00,32.74,32.83,32.74,32.83,800.0,32.74,32.83,32.74,32.83,800.0
2014-08-05 15:35:00,32.83,32.85,32.8,32.82,5700.0,32.83,32.85,32.8,32.82,5700.0
2014-08-05 15:40:00,32.85,32.91,32.84,32.91,2800.0,32.85,32.91,32.84,32.91,2800.0
2014-08-05 15:45:00,32.91,32.93,32.81,32.88,12400.0,32.91,32.93,32.81,32.88,12400.0
2014-08-05 15:50:00,32.87,32.93,32.84,32.87,11700.0,32.87,32.93,32.84,32.87,11700.0
2014-08-05 15:55:00,32.87,32.93,32.83,32.86,15100.0,32.87,32.93,32.83,32.86,15100.0
2014-08-06 09:30:00,32.41,32.58,32.38,32.4,7200.0,32.41,32.58,32.38,32.4,7200.0
2014-08-06 09:35:00,32.73,32.73,32.43,32.52,1200.0,32.73,32.73,32.43,32.52,1200.0
2014-08-06 09:40:00,32.44,32.45,32.33,32.33,700.0,32.44,32.45,32.33,32.33,700.0
2014-08-06 09:45:00,32.48,32.53,32.38,32.53,2600.0,32.48,32.53,32.38,32.53,2600.0
2014-08-06 09:50:00,32.54,32.6,32.34,32.41,1100.0,32.54,32.6,32.34,32.41,1100.0
2014-08-06 09:55:00,32.36,32.48,32.36,32.48,300.0,32.36,32.48,32.36,32.48,300.0
2014-08-06 10:00:00,32.43,32.43,32.33,32.33,600.0,32.43,32.43,32.33,32.33,600.0
2014-08-06 10:05:00,32.35,32.4,32.29,32.32,4000.0,32.35,32.4,32.29,32.32,4000.0
2014-08-06 10:10:00,32.35,32.36,32.3,32.3,1600.0,32.35,32.36,32.3,32.3,1600.0
2014-08-06 10:15:00,32.34,32.38,32.26,32.26,1800.0,32.34,32.38,32.26,32.26,1800.0
2014-08-06 10:20:00,32.25,32.37,32.25,32.35,4700.0,32.25,32.37,32.25,32.35,4700.0
2014-08-06 10:25:00,32.41,32.47,32.38,32.47,2500.0,32.41,32.47,32.38,32.47,2500.0
2014-08-06 10:30:00,32.48,32.58,32.41,32.41,3500.0,32.48,32.58,32.41,32.41,3500.0
2014-08-06 10:35:00,32.31,32.41,32.31,32.36,500.0,32.31,32.41,32.31,32.36,500.0
2014-08-06 10:40:00,32.35,32.42,32.35,32.42,2400.0,32.35,32.42,32.35,32.42,2400.0
2014-08-06 10:45:00,32.43,32.51,32.43,32.45,1200.0,32.43,32.51,32.43,32.45,1200.0
2014-08-06 10:50:00,32.5,32.56,32.47,32.49,1800.0,32.5,32.56,32.47,32.49,1800.0
2014-08-06 10:55:00,32.53,32.6,32.48,32.53,3500.0,32.53,32.6,32.48,32.53,3500.0
2014-08-06 11:00:00,32.59,32.6,32.47,32.47,1800.0,32.59,32.6,32.47,32.47,1800.0
2014-08-06 11:05:00,32.48,32.56,32.45,32.54,1600.0,32.48,32.56,32.45,32.54,1600.0
2014-08-06 11:10:00,32.54,32.63,32.54,32.58,1300.0,32.54,32.63,32.54,32.58,1300.0
2014-08-06 11:15:00,32.54,32.59,32.52,32.55,1500.0,32.54,32.59,32.52,32.55,1500.0
2014-08-06 11:20:00,32.55,32.63,32.47,32.63,2300.0,32.55,32.63,32.47,32.63,2300.0
2014-08-06 11:25:00,32.67,32.67,32.47,32.47,3400.0,32.67,32.67,32.47,32.47,3400.0
2014-08-06 11:30:00,32.51,32.51,32.45,32.45,3300.0,32.51,32.51,32.45,32.45,3300.0
2014-08-06 11:35:00,32.53,32.58,32.44,32.44,2800.0,32.53,32.58,32.44,32.44,2800.0
2014-08-06 11:40:00,32.44,32.53,32.43,32.45,2200.0,32.44,32.53,32.43,32.45,2200.0
2014-08-06 11:45:00,32.53,32.62,32.5,32.51,2000.0,32.53,32.62,32.5,32.51,2000.0
2014-08-06 11:50:00,32.56,32.63,32.51,32.58,6500.0,32.56,32.63,32.51,32.58,6500.0
2014-08-06 11:55:00,32.54,32.67,32.54,32.67,2200.0,32.54,32.67,32.54,32.67,2200.0
2014-08-06 12:00:00,32.74,32.84,32.74,32.84,600.0,32.74,32.84,32.74,32.84,600.0
2014-08-06 12:05:00,32.86,32.86,32.78,32.83,800.0,32.86,32.86,32.78,32.83,800.0
2014-08-06 12:10:00,32.83,32.83,32.7,32.76,3000.0,32.83,32.83,32.7,32.76,3000.0
2014-08-06 12:15:00,32.77,32.77,32.73,32.77,1000.0,32.77,32.77,32.73,32.77,1000.0
2014-08-06 12:20:00,32.79,32.85,32.75,32.81,1100.0,32.79,32.85,32.75,32.81,1100.0
2014-08-06 12:25:00,32.83,32.84,32.8,32.82,800.0,32.83,32.84,32.8,32.82,800.0
2014-08-06 12:30:00,32.85,32.85,32.7,32.74,2900.0,32.85,32.85,32.7,32.74,2900.0
2014-08-06 12:35:00,32.71,32.73,32.64,32.65,3500.0,32.71,32.73,32.64,32.65,3500.0
2014-08-06 12:40:00,32.68,32.77,32.68,32.77,1100.0,32.68,32.77,32.68,32.77,1100.0
2014-08-06 12:45:00,32.82,32.83,32.67,32.67,2400.0,32.82,32.83,32.67,32.67,2400.0
2014-08-06 12:50:00,32.61,32.69,32.58,32.64,2000.0,32.61,32.69,32.58,32.64,2000.0
2014-08-06 12:55:00,32.63,32.72,32.63,32.69,1200.0,32.63,32.72,32.63,32.69,1200.0
2014-08-06 13:00:00,32.69,32.72,32.68,32.68,1100.0,32.69,32.72,32.68,32.68,1100.0
2014-08-06 13:05:00,32.69,32.69,32.61,32.66,1200.0,32.69,32.69,32.61,32.66,1200.0
2014-08-06 13:10:00,32.68,32.72,32.64,32.7,1400.0,32.68,32.72,32.64,32.7,1400.0
2014-08-06 13:15:00,32.75,32.75,32.75,32.75,100.0,32.75,32.75,32.75,32.75,100.0
2014-08-06 13:20:00,32.78,32.78,32.76,32.76,200.0,32.78,32.78,32.76,32.76,200.0
2014-08-06 13:25:00,32.76,32.76,32.75,32.75,1200.0,32.76,32.76,32.75,32.75,1200.0
2014-08-06 13:30:00,32.75,32.75,32.71,32.71,800.0,32.75,32.75,32.71,32.71,800.0
2014-08-06 13:35:00,32.71,32.77,32.68,32.69,2500.0,32.71,32.77,32.68,32.69,2500.0
2014-08-06 13:40:00,32.69,32.74,32.69,32.69,1100.0,32.69,32.74,32.69,32.69,1100.0
2014-08-06 13:45:00,32.69,32.72,32.66,32.66,2000.0,32.69,32.72,32.66,32.66,2000.0
2014-08-06 13:50:00,32.66,32.69,32.63,32.63,1900.0,32.66,32.69,32.63,32.63,1900.0
2014-08-06 13:55:00,32.65,32.66,32.62,32.62,900.0,32.65,32.66,32.62,32.62,900.0
2014-08-06 14:00:00,32.62,32.68,32.62,32.65,4200.0,32.62,32.68,32.62,32.65,4200.0
2014-08-06 14:05:00,32.67,32.71,32.63,32.71,7800.0,32.67,32.71,32.63,32.71,7800.0
2014-08-06 14:10:00,32.73,32.75,32.71,32.73,400.0,32.73,32.75,32.71,32.73,400.0
2014-08-06 14:15:00,32.74,32.77,32.73,32.76,2500.0,32.74,32.77,32.73,32.76,2500.0
2014-08-06 14:20:00,32.74,32.74,32.7,32.7,1100.0,32.74,32.74,32.7,32.7,1100.0
2014-08-06 14:25:00,32.7,32.75,32.7,32.72,900.0,32.7,32.75,32.7,32.72,900.0
2014-08-06 14:30:00,32.74,32.74,32.67,32.71,5500.0,32.74,32.74,32.67,32.71,5500.0
2014-08-06 14:35:00,32.73,32.81,32.72,32.78,36000.0,32.73,32.81,32.72,32.78,36000.0
2014-08-06 14:40:00,32.76,32.79,32.74,32.78,3100.0,32.76,32.79,32.74,32.78,3100.0
2014-08-06 14:45:00,32.82,32.84,32.81,32.83,2000.0,32.82,32.84,32.81,32.83,2000.0
2014-08-06 14:50:00,32.83,32.88,32.8,32.86,8800.0,32.83,32.88,32.8,32.86,8800.0
2014-08-06 14:55:00,32.86,32.86,32.73,32.8,7400.0,32.86,32.86,32.73,32.8,7400.0
2014-08-06 15:00:00,32.82,32.84,32.82,32.82,1000.0,32.82,32.84,32.82,32.82,1000.0
2014-08-06 15:05:00,32.82,32.82,32.71,32.74,24000.0,32.82,32.82,32.71,32.74,24000.0
2014-08-06 15:10:00,32.76,32.76,32.74,32.74,1600.0,32.76,32.76,32.74,32.74,1600.0
2014-08-06 15:15:00,32.74,32.76,32.74,32.75,3500.0,32.74,32.76,32.74,32.75,3500.0
2014-08-06 15:20:00,32.76,32.78,32.75,32.77,1900.0,32.76,32.78,32.75,32.77,1900.0
2014-08-06 15:25:00,32.77,32.77,32.72,32.72,6700.0,32.77,32.77,32.72,32.72,6700.0
2014-08-06 15:30:00,32.73,32.8,32.73,32.77,10600.0,32.73,32.8,32.73,32.77,10600.0
2014-08-06 15:35:00,32.78,32.8,32.75,32.77,7800.0,32.78,32.8,32.75,32.77,7800.0
2014-08-06 15:40:00,32.77,32.8,32.73,32.77,7500.0,32.77,32.8,32.73,32.77,7500.0
2014-08-06 15:45:00,32.77,32.8,32.74,32.75,12600.0,32.77,32.8,32.74,32.75,12600.0
2014-08-06 15:50:00,32.75,32.83,32.75,32.77,17100.0,32.75,32.83,32.75,32.77,17100.0
2014-08-06 15:55:00,32.79,32.81,32.72,32.78,21000.0,32.79,32.81,32.72,32.78,21000.0
2014-08-07 09:30:00,33.01,33.05,32.74,32.93,8600.0,33.01,33.05,32.74,32.93,8600.0
2014-08-07 09:35:00,33.04,33.25,32.95,32.99,1000.0,33.04,33.25,32.95,32.99,1000.0
2014-08-07 09:40:00,32.94,33.07,32.91,32.94,2500.0,32.94,33.07,32.91,32.94,2500.0
2014-08-07 09:45:00,33.0,33.11,32.93,32.94,1800.0,33.0,33.11,32.93,32.94,1800.0
2014-08-07 09:50:00,33.0,33.05,32.98,32.99,800.0,33.0,33.05,32.98,32.99,800.0
2014-08-07 09:55:00,33.07,33.09,32.9,33.09,6300.0,33.07,33.09,32.9,33.09,6300.0
2014-08-07 10:00:00,33.04,33.11,33.01,33.01,600.0,33.04,33.11,33.01,33.01,600.0
2014-08-07 10:05:00,33.01,33.02,32.91,32.97,2600.0,33.01,33.02,32.91,32.97,2600.0
2014-08-07 10:10:00,32.93,32.98,32.81,32.82,4800.0,32.93,32.98,32.81,32.82,4800.0
2014-08-07 10:15:00,32.81,32.81,32.8,32.8,300.0,32.81,32.81,32.8,32.8,300.0
2014-08-07 10:20:00,32.83,32.83,32.68,32.77,7400.0,32.83,32.83,32.68,32.77,7400.0
2014-08-07 10:25:00,32.81,32.81,32.79,32.79,400.0,32.81,32.81,32.79,32.79,400.0
2014-08-07 10:30:00,32.76,32.77,32.76,32.76,400.0,32.76,32.77,32.76,32.76,400.0
2014-08-07 10:35:00,32.83,32.97,32.83,32.95,500.0,32.83,32.97,32.83,32.95,500.0
2014-08-07 10:40:00,32.95,32.95,32.84,32.84,1300.0,32.95,32.95,32.84,32.84,1300.0
2014-08-07 10:45:00,32.78,32.78,32.66,32.66,3500.0,32.78,32.78,32.66,32.66,3500.0
2014-08-07 10:50:00,32.74,32.75,32.6,32.75,3100.0,32.74,32.75,32.6,32.75,3100.0
2014-08-07 10:55:00,32.71,32.75,32.7,32.75,900.0,32.71,32.75,32.7,32.75,900.0
2014-08-07 11:00:00,32.77,32.77,32.68,32.73,1800.0,32.77,32.77,32.68,32.73,1800.0
2014-08-07 11:05:00,32.75,32.76,32.67,32.72,1800.0,32.75,32.76,32.67,32.72,1800.0
2014-08-07 11:10:00,32.72,32.75,32.69,32.72,1400.0,32.72,32.75,32.69,32.72,1400.0
2014-08-07 11:15:00,32.67,32.76,32.66,32.75,2200.0,32.67,32.76,32.66,32.75,2200.0
2014-08-07 11:20:00,32.79,32.91,32.75,32.86,1700.0,32.79,32.91,32.75,32.86,1700.0
2014-08-07 11:25:00,32.85,32.89,32.85,32.89,300.0,32.85,32.89,32.85,32.89,300.0
2014-08-07 11:30:00,32.86,32.98,32.84,32.92,1600.0,32.86,32.98,32.84,32.92,1600.0
2014-08-07 11:35:00,32.92,32.98,32.91,32.94,2800.0,32.92,32.98,32.91,32.94,2800.0
2014-08-07 11:40:00,32.95,32.95,32.77,32.78,3700.0,32.95,32.95,32.77,32.78,3700.0
2014-08-07 11:45:00,32.75,32.75,32.58,32.62,2000.0,32.75,32.75,32.58,32.62,2000.0
2014-08-07 11:50:00,32.64,32.67,32.64,32.64,700.0,32.64,32.67,32.64,32.64,700.0
2014-08-07 11:55:00,32.67,32.67,32.61,32.64,1800.0,32.67,32.67,32.61,32.64,1800.0
2014-08-07 12:00:00,32.7,32.7,32.62,32.69,700.0,32.7,32.7,32.62,32.69,700.0
2014-08-07 12:05:00,32.7,32.77,32.7,32.72,1600.0,32.7,32.77,32.7,32.72,1600.0
2014-08-07 12:10:00,32.73,32.73,32.69,32.69,1300.0,32.73,32.73,32.69,32.69,1300.0
2014-08-07 12:15:00,32.67,32.73,32.67,32.72,400.0,32.67,32.73,32.67,32.72,400.0
2014-08-07 12:20:00,32.69,32.73,32.68,32.68,1400.0,32.69,32.73,32.68,32.68,1400.0
2014-08-07 12:25:00,32.72,32.72,32.67,32.69,1400.0,32.72,32.72,32.67,32.69,1400.0
2014-08-07 12:30:00,32.68,32.7,32.67,32.7,500.0,32.68,32.7,32.67,32.7,500.0
2014-08-07 12:35:00,32.7,32.71,32.62,32.66,2000.0,32.7,32.71,32.62,32.66,2000.0
2014-08-07 12:40:00,32.66,32.66,32.59,32.6,3100.0,32.66,32.66,32.59,32.6,3100.0
2014-08-07 12:45:00,32.64,32.64,32.44,32.44,3200.0,32.64,32.64,32.44,32.44,3200.0
2014-08-07 12:50:00,32.47,32.47,32.42,32.42,2300.0,32.47,32.47,32.42,32.42,2300.0
2014-08-07 12:55:00,32.44,32.45,32.44,32.45,300.0,32.44,32.45,32.44,32.45,300.0
2014-08-07 13:00:00,32.45,32.48,32.43,32.45,500.0,32.45,32.48,32.43,32.45,500.0
2014-08-07 13:05:00,32.45,32.48,32.43,32.47,5400.0,32.45,32.48,32.43,32.47,5400.0
2014-08-07 13:10:00,32.48,32.48,32.43,32.47,500.0,32.48,32.48,32.43,32.47,500.0
2014-08-07 13:15:00,32.47,32.47,32.47,32.47,0.0,32.47,32.47,32.47,32.47,0.0
2014-08-07 13:20:00,32.46,32.48,32.43,32.48,1300.0,32.46,32.48,32.43,32.48,1300.0
2014-08-07 13:25:00,32.45,32.48,32.44,32.48,800.0,32.45,32.48,32.44,32.48,800.0
2014-08-07 13:30:00,32.45,32.47,32.44,32.47,700.0,32.45,32.47,32.44,32.47,700.0
2014-08-07 13:35:00,32.48,32.48,32.48,32.48,300.0,32.48,32.48,32.48,32.48,300.0
2014-08-07 13:40:00,32.45,32.48,32.42,32.48,5100.0,32.45,32.48,32.42,32.48,5100.0
2014-08-07 13:45:00,32.44,32.48,32.44,32.48,400.0,32.44,32.48,32.44,32.48,400.0
2014-08-07 13:50:00,32.45,32.47,32.43,32.46,1100.0,32.45,32.47,32.43,32.46,1100.0
2014-08-07 13:55:00,32.45,32.48,32.45,32.48,1500.0,32.45,32.48,32.45,32.48,1500.0
2014-08-07 14:00:00,32.48,32.49,32.47,32.49,1300.0,32.48,32.49,32.47,32.49,1300.0
2014-08-07 14:05:00,32.5,32.58,32.5,32.58,1300.0,32.5,32.58,32.5,32.58,1300.0
2014-08-07 14:10:00,32.54,32.54,32.5,32.5,3800.0,32.54,32.54,32.5,32.5,3800.0
2014-08-07 14:15:00,32.5,32.53,32.49,32.49,2400.0,32.5,32.53,32.49,32.49,2400.0
2014-08-07 14:20:00,32.5,32.51,32.5,32.51,600.0,32.5,32.51,32.5,32.51,600.0
2014-08-07 14:25:00,32.5,32.5,32.49,32.5,1100.0,32.5,32.5,32.49,32.5,1100.0
2014-08-07 14:30:00,32.49,32.49,32.49,32.49,700.0,32.49,32.49,32.49,32.49,700.0
2014-08-07 14:35:00,32.5,32.52,32.49,32.5,2200.0,32.5,32.52,32.49,32.5,2200.0
2014-08-07 14:40:00,32.5,32.5,32.49,32.49,600.0,32.5,32.5,32.49,32.49,600.0
2014-08-07 14:45:00,32.48,32.5,32.48,32.49,4500.0,32.48,32.5,32.48,32.49,4500.0
2014-08-07 14:50:00,32.48,32.5,32.48,32.49,1700.0,32.48,32.5,32.48,32.49,1700.0
2014-08-07 14:55:00,32.49,32.5,32.46,32.46,4300.0,32.49,32.5,32.46,32.46,4300.0
2014-08-07 15:00:00,32.42,32.46,32.42,32.45,1300.0,32.42,32.46,32.42,32.45,1300.0
2014-08-07 15:05:00,32.45,32.45,32.42,32.43,3500.0,32.45,32.45,32.42,32.43,3500.0
2014-08-07 15:10:00,32.43,32.44,32.42,32.42,1800.0,32.43,32.44,32.42,32.42,1800.0
2014-08-07 15:15:00,32.42,32.42,32.36,32.36,2500.0,32.42,32.42,32.36,32.36,2500.0
2014-08-07 15:20:00,32.36,32.36,32.26,32.27,1600.0,32.36,32.36,32.26,32.27,1600.0
2014-08-07 15:25:00,32.26,32.35,32.26,32.32,4500.0,32.26,32.35,32.26,32.32,4500.0
2014-08-07 15:30:00,32.36,32.36,32.31,32.36,3700.0,32.36,32.36,32.31,32.36,3700.0
2014-08-07 15:35:00,32.36,32.4,32.32,32.4,2700.0,32.36,32.4,32.32,32.4,2700.0
2014-08-07 15:40:00,32.41,32.45,32.39,32.45,7300.0,32.41,32.45,32.39,32.45,7300.0
2014-08-07 15:45:00,32.45,32.46,32.43,32.43,4700.0,32.45,32.46,32.43,32.43,4700.0
2014-08-07 15:50:00,32.44,32.46,32.33,32.33,14100.0,32.44,32.46,32.33,32.33,14100.0
2014-08-07 15:55:00,32.34,32.35,32.25,32.27,25000.0,32.34,32.35,32.25,32.27,25000.0
2014-08-08 09:30:00,32.32,32.32,32.08,32.08,4200.0,32.32,32.32,32.08,32.08,4200.0
2014-08-08 09:35:00,32.36,32.36,32.18,32.18,200.0,32.36,32.36,32.18,32.18,200.0
2014-08-08 09:40:00,32.18,32.2,32.18,32.2,400.0,32.18,32.2,32.18,32.2,400.0
2014-08-08 09:45:00,32.2,32.27,32.2,32.23,500.0,32.2,32.27,32.2,32.23,500.0
2014-08-08 09:50:00,32.28,32.29,32.28,32.29,300.0,32.28,32.29,32.28,32.29,300.0
2014-08-08 09:55:00,32.4,32.5,32.37,32.5,17400.0,32.4,32.5,32.37,32.5,17400.0
2014-08-08 10:00:00,32.55,32.76,32.5,32.72,3500.0,32.55,32.76,32.5,32.72,3500.0
2014-08-08 10:05:00,32.7,32.74,32.69,32.74,1100.0,32.7,32.74,32.69,32.74,1100.0
2014-08-08 10:10:00,32.79,32.83,32.78,32.82,700.0,32.79,32.83,32.78,32.82,700.0
2014-08-08 10:15:00,32.84,32.85,32.82,32.85,1400.0,32.84,32.85,32.82,32.85,1400.0
2014-08-08 10:20:00,32.82,32.82,32.76,32.78,2000.0,32.82,32.82,32.76,32.78,2000.0
2014-08-08 10:25:00,32.82,32.82,32.82,32.82,100.0,32.82,32.82,32.82,32.82,100.0
2014-08-08 10:30:00,32.8,32.82,32.76,32.76,500.0,32.8,32.82,32.76,32.76,500.0
2014-08-08 10:35:00,32.82,32.86,32.8,32.8,2800.0,32.82,32.86,32.8,32.8,2800.0
2014-08-08 10:40:00,32.87,32.99,32.87,32.92,2500.0,32.87,32.99,32.87,32.92,2500.0
2014-08-08 10:45:00,32.91,32.99,32.89,32.97,1100.0,32.91,32.99,32.89,32.97,1100.0
2014-08-08 10:50:00,33.0,33.15,32.95,32.95,6500.0,33.0,33.15,32.95,32.95,6500.0
2014-08-08 10:55:00,32.9,32.94,32.9,32.92,1000.0,32.9,32.94,32.9,32.92,1000.0
2014-08-08 11:00:00,32.92,32.95,32.87,32.95,2200.0,32.92,32.95,32.87,32.95,2200.0
2014-08-08 11:05:00,32.96,32.96,32.91,32.91,1000.0,32.96,32.96,32.91,32.91,1000.0
2014-08-08 11:10:00,32.97,33.01,32.93,33.01,1900.0,32.97,33.01,32.93,33.01,1900.0
2014-08-08 11:15:00,33.02,33.03,32.98,33.02,1200.0,33.02,33.03,32.98,33.02,1200.0
2014-08-08 11:20:00,33.0,33.03,32.92,32.96,2600.0,33.0,33.03,32.92,32.96,2600.0
2014-08-08 11:25:00,32.92,33.04,32.92,33.03,2400.0,32.92,33.04,32.92,33.03,2400.0
2014-08-08 11:30:00,33.01,33.06,32.99,33.01,1900.0,33.01,33.06,32.99,33.01,1900.0
2014-08-08 11:35:00,32.97,33.0,32.94,32.98,1800.0,32.97,33.0,32.94,32.98,1800.0
2014-08-08 11:40:00,32.99,32.99,32.95,32.95,1600.0,32.99,32.99,32.95,32.95,1600.0
2014-08-08 11:45:00,33.01,33.03,32.97,33.03,800.0,33.01,33.03,32.97,33.03,800.0
2014-08-08 11:50:00,32.99,33.0,32.97,32.97,1700.0,32.99,33.0,32.97,32.97,1700.0
2014-08-08 11:55:00,33.0,33.05,32.98,33.05,2800.0,33.0,33.05,32.98,33.05,2800.0
2014-08-08 12:00:00,33.09,33.17,33.08,33.17,900.0,33.09,33.17,33.08,33.17,900.0
2014-08-08 12:05:00,33.16,33.16,33.06,33.06,1500.0,33.16,33.16,33.06,33.06,1500.0
2014-08-08 12:10:00,33.06,33.15,33.05,33.15,4000.0,33.06,33.15,33.05,33.15,4000.0
2014-08-08 12:15:00,33.12,33.19,33.11,33.17,1700.0,33.12,33.19,33.11,33.17,1700.0
2014-08-08 12:20:00,33.15,33.19,33.15,33.19,2600.0,33.15,33.19,33.15,33.19,2600.0
2014-08-08 12:25:00,33.2,33.21,33.2,33.21,2800.0,33.2,33.21,33.2,33.21,2800.0
2014-08-08 12:30:00,33.2,33.24,33.2,33.24,1300.0,33.2,33.24,33.2,33.24,1300.0
2014-08-08 12:35:00,33.21,33.23,33.21,33.23,1100.0,33.21,33.23,33.21,33.23,1100.0
2014-08-08 12:40:00,33.21,33.25,33.21,33.25,2600.0,33.21,33.25,33.21,33.25,2600.0
2014-08-08 12:45:00,33.23,33.24,33.2,33.21,1000.0,33.23,33.24,33.2,33.21,1000.0
2014-08-08 12:50:00,33.2,33.22,33.2,33.22,300.0,33.2,33.22,33.2,33.22,300.0
2014-08-08 12:55:00,33.22,33.22,33.21,33.21,16600.0,33.22,33.22,33.21,33.21,16600.0
2014-08-08 13:00:00,33.22,33.25,33.2,33.24,2100.0,33.22,33.25,33.2,33.24,2100.0
2014-08-08 13:05:00,33.27,33.28,33.23,33.28,2500.0,33.27,33.28,33.23,33.28,2500.0
2014-08-08 13:10:00,33.28,33.29,33.27,33.28,2400.0,33.28,33.29,33.27,33.28,2400.0
2014-08-08 13:15:00,33.3,33.34,33.3,33.31,600.0,33.3,33.34,33.3,33.31,600.0
2014-08-08 13:20:00,33.33,33.37,33.33,33.35,2900.0,33.33,33.37,33.33,33.35,2900.0
2014-08-08 13:25:00,33.33,33.39,33.33,33.38,900.0,33.33,33.39,33.33,33.38,900.0
2014-08-08 13:30:00,33.39,33.39,33.28,33.29,10300.0,33.39,33.39,33.28,33.29,10300.0
2014-08-08 13:35:00,33.27,33.27,33.27,33.27,100.0,33.27,33.27,33.27,33.27,100.0
2014-08-08 13:40:00,33.26,33.31,33.26,33.29,1900.0,33.26,33.31,33.26,33.29,1900.0
2014-08-08 13:45:00,33.27,33.29,33.27,33.27,500.0,33.27,33.29,33.27,33.27,500.0
2014-08-08 13:50:00,33.27,33.27,33.27,33.27,600.0,33.27,33.27,33.27,33.27,600.0
2014-08-08 13:55:00,33.27,33.28,33.26,33.26,1300.0,33.27,33.28,33.26,33.26,1300.0
2014-08-08 14:00:00,33.26,33.29,33.26,33.29,400.0,33.26,33.29,33.26,33.29,400.0
2014-08-08 14:05:00,33.29,33.29,33.25,33.25,3600.0,33.29,33.29,33.25,33.25,3600.0
2014-08-08 14:10:00,33.23,33.25,33.21,33.21,1100.0,33.23,33.25,33.21,33.21,1100.0
2014-08-08 14:15:00,33.2,33.2,33.2,33.2,100.0,33.2,33.2,33.2,33.2,100.0
2014-08-08 14:20:00,33.2,33.22,33.14,33.16,4600.0,33.2,33.22,33.14,33.16,4600.0
2014-08-08 14:25:00,33.16,33.21,33.16,33.19,1000.0,33.16,33.21,33.16,33.19,1000.0
2014-08-08 14:30:00,33.22,33.22,33.19,33.21,600.0,33.22,33.22,33.19,33.21,600.0
2014-08-08 14:35:00,33.18,33.2,33.18,33.19,400.0,33.18,33.2,33.18,33.19,400.0
2014-08-08 14:40:00,33.23,33.3,33.23,33.27,1900.0,33.23,33.3,33.23,33.27,1900.0
2014-08-08 14:45:00,33.26,33.28,33.25,33.25,1100.0,33.26,33.28,33.25,33.25,1100.0
2014-08-08 14:50:00,33.27,33.31,33.25,33.25,7300.0,33.27,33.31,33.25,33.25,7300.0
2014-08-08 14:55:00,33.25,33.27,33.18,33.18,3700.0,33.25,33.27,33.18,33.18,3700.0
2014-08-08 15:00:00,33.14,33.16,33.12,33.12,1000.0,33.14,33.16,33.12,33.12,1000.0
2014-08-08 15:05:00,33.13,33.15,33.09,33.09,2300.0,33.13,33.15,33.09,33.09,2300.0
2014-08-08 15:10:00,33.07,33.11,33.03,33.1,2900.0,33.07,33.11,33.03,33.1,2900.0
2014-08-08 15:15:00,33.08,33.11,33.05,33.1,1500.0,33.08,33.11,33.05,33.1,1500.0
2014-08-08 15:20:00,33.11,33.15,33.1,33.15,1200.0,33.11,33.15,33.1,33.15,1200.0
2014-08-08 15:25:00,33.14,33.2,33.14,33.19,2600.0,33.14,33.2,33.14,33.19,2600.0
2014-08-08 15:30:00,33.2,33.2,33.18,33.2,3000.0,33.2,33.2,33.18,33.2,3000.0
2014-08-08 15:35:00,33.19,33.2,33.15,33.18,4600.0,33.19,33.2,33.15,33.18,4600.0
2014-08-08 15:40:00,33.2,33.21,33.17,33.17,4800.0,33.2,33.21,33.17,33.17,4800.0
2014-08-08 15:45:00,33.18,33.27,33.18,33.19,20700.0,33.18,33.27,33.18,33.19,20700.0
2014-08-08 15:50:00,33.18,33.21,33.1,33.21,4800.0,33.18,33.21,33.1,33.21,4800.0
2014-08-08 15:55:00,33.22,33.26,33.19,33.25,28100.0,33.22,33.26,33.19,33.25,28100.0
2014-08-11 09:30:00,33.42,33.98,33.42,33.75,1500.0,33.42,33.98,33.42,33.75,1500.0
2014-08-11 09:35:00,33.69,33.72,33.69,33.72,200.0,33.69,33.72,33.69,33.72,200.0
2014-08-11 09:40:00,33.6,33.6,33.31,33.52,1500.0,33.6,33.6,33.31,33.52,1500.0
2014-08-11 09:45:00,33.51,33.51,33.32,33.46,800.0,33.51,33.51,33.32,33.46,800.0
2014-08-11 09:50:00,33.39,33.46,33.33,33.35,1200.0,33.39,33.46,33.33,33.35,1200.0
2014-08-11 09:55:00,33.47,33.47,33.25,33.25,1800.0,33.47,33.47,33.25,33.25,1800.0
2014-08-11 10:00:00,33.32,33.32,33.12,33.12,2100.0,33.32,33.32,33.12,33.12,2100.0
2014-08-11 10:05:00,33.12,33.14,32.95,32.95,1700.0,33.12,33.14,32.95,32.95,1700.0
2014-08-11 10:10:00,32.92,33.05,32.92,33.03,1600.0,32.92,33.05,32.92,33.03,1600.0
2014-08-11 10:15:00,32.96,32.96,32.91,32.91,1100.0,32.96,32.96,32.91,32.91,1100.0
2014-08-11 10:20:00,32.98,33.05,32.91,32.97,2400.0,32.98,33.05,32.91,32.97,2400.0
2014-08-11 10:25:00,33.02,33.06,32.94,32.98,3000.0,33.02,33.06,32.94,32.98,3000.0
2014-08-11 10:30:00,32.93,32.97,32.92,32.93,1200.0,32.93,32.97,32.92,32.93,1200.0
2014-08-11 10:35:00,32.98,32.99,32.92,32.95,2000.0,32.98,32.99,32.92,32.95,2000.0
2014-08-11 10:40:00,33.01,33.01,32.93,32.97,2100.0,33.01,33.01,32.93,32.97,2100.0
2014-08-11 10:45:00,32.94,32.98,32.92,32.93,1300.0,32.94,32.98,32.92,32.93,1300.0
2014-08-11 10:50:00,32.92,32.93,32.83,32.89,2700.0,32.92,32.93,32.83,32.89,2700.0
2014-08-11 10:55:00,32.89,32.93,32.81,32.81,1400.0,32.89,32.93,32.81,32.81,1400.0
2014-08-11 11:00:00,32.79,32.83,32.74,32.74,1300.0,32.79,32.83,32.74,32.74,1300.0
2014-08-11 11:05:00,32.73,32.87,32.7,32.84,7200.0,32.73,32.87,32.7,32.84,7200.0
2014-08-11 11:10:00,32.83,32.97,32.83,32.91,1100.0,32.83,32.97,32.83,32.91,1100.0
2014-08-11 11:15:00,32.99,33.11,32.95,33.03,9900.0,32.99,33.11,32.95,33.03,9900.0
2014-08-11 11:20:00,33.01,33.07,33.01,33.01,400.0,33.01,33.07,33.01,33.01,400.0
2014-08-11 11:25:00,32.98,33.0,32.89,32.94,2100.0,32.98,33.0,32.89,32.94,2100.0
2014-08-11 11:30:00,32.96,33.01,32.88,32.93,1300.0,32.96,33.01,32.88,32.93,1300.0
2014-08-11 11:35:00,33.0,33.03,32.96,33.03,400.0,33.0,33.03,32.96,33.03,400.0
2014-08-11 11:40:00,32.97,33.04,32.97,32.98,300.0,32.97,33.04,32.97,32.98,300.0
2014-08-11 11:45:00,33.02,33.09,33.02,33.09,300.0,33.02,33.09,33.02,33.09,300.0
2014-08-11 11:50:00,33.05,33.14,33.04,33.14,700.0,33.05,33.14,33.04,33.14,700.0
2014-08-11 11:55:00,33.18,33.2,33.18,33.2,300.0,33.18,33.2,33.18,33.2,300.0
2014-08-11 12:00:00,33.17,33.22,33.16,33.22,400.0,33.17,33.22,33.16,33.22,400.0
2014-08-11 12:05:00,33.22,33.24,33.16,33.16,1800.0,33.22,33.24,33.16,33.16,1800.0
2014-08-11 12:10:00,33.15,33.22,33.15,33.22,200.0,33.15,33.22,33.15,33.22,200.0
2014-08-11 12:15:00,33.21,33.22,33.21,33.22,200.0,33.21,33.22,33.21,33.22,200.0
2014-08-11 12:20:00,33.18,33.28,33.18,33.28,400.0,33.18,33.28,33.18,33.28,400.0
2014-08-11 12:25:00,33.23,33.34,33.23,33.34,500.0,33.23,33.34,33.23,33.34,500.0
2014-08-11 12:30:00,33.35,33.39,33.35,33.39,300.0,33.35,33.39,33.35,33.39,300.0
2014-08-11 12:35:00,33.39,33.5,33.39,33.5,900.0,33.39,33.5,33.39,33.5,900.0
2014-08-11 12:40:00,33.43,33.53,33.43,33.49,1600.0,33.43,33.53,33.43,33.49,1600.0
2014-08-11 12:45:00,33.56,33.56,33.35,33.35,1000.0,33.56,33.56,33.35,33.35,1000.0
2014-08-11 12:50:00,33.33,33.39,33.32,33.33,4100.0,33.33,33.39,33.32,33.33,4100.0
2014-08-11 12:55:00,33.29,33.35,33.21,33.21,3400.0,33.29,33.35,33.21,33.21,3400.0
2014-08-11 13:00:00,33.29,33.31,33.29,33.31,1700.0,33.29,33.31,33.29,33.31,1700.0
2014-08-11 13:05:00,33.29,33.38,33.29,33.35,2100.0,33.29,33.38,33.29,33.35,2100.0
2014-08-11 13:10:00,33.41,33.43,33.34,33.38,7100.0,33.41,33.43,33.34,33.38,7100.0
2014-08-11 13:15:00,33.38,33.41,33.35,33.35,5500.0,33.38,33.41,33.35,33.35,5500.0
2014-08-11 13:20:00,33.36,33.43,33.36,33.43,1400.0,33.36,33.43,33.36,33.43,1400.0
2014-08-11 13:25:00,33.37,33.43,33.37,33.43,19300.0,33.37,33.43,33.37,33.43,19300.0
2014-08-11 13:30:00,33.43,33.46,33.37,33.46,17800.0,33.43,33.46,33.37,33.46,17800.0
2014-08-11 13:35:00,33.5,33.71,33.5,33.65,6400.0,33.5,33.71,33.5,33.65,6400.0
2014-08-11 13:40:00,33.69,33.69,33.59,33.62,3000.0,33.69,33.69,33.59,33.62,3000.0
2014-08-11 13:45:00,33.64,33.67,33.62,33.62,1600.0,33.64,33.67,33.62,33.62,1600.0
2014-08-11 13:50:00,33.66,33.67,33.62,33.63,1000.0,33.66,33.67,33.62,33.63,1000.0
2014-08-11 13:55:00,33.63,33.65,33.56,33.56,2800.0,33.63,33.65,33.56,33.56,2800.0
2014-08-11 14:00:00,33.61,33.61,33.56,33.57,400.0,33.61,33.61,33.56,33.57,400.0
2014-08-11 14:05:00,33.58,33.62,33.51,33.54,3000.0,33.58,33.62,33.51,33.54,3000.0
2014-08-11 14:10:00,33.51,33.51,33.5,33.5,600.0,33.51,33.51,33.5,33.5,600.0
2014-08-11 14:15:00,33.53,33.56,33.47,33.47,2700.0,33.53,33.56,33.47,33.47,2700.0
2014-08-11 14:20:00,33.49,33.49,33.39,33.39,1100.0,33.49,33.49,33.39,33.39,1100.0
2014-08-11 14:25:00,33.39,33.43,33.35,33.4,21000.0,33.39,33.43,33.35,33.4,21000.0
2014-08-11 14:30:00,33.35,33.35,33.26,33.31,1700.0,33.35,33.35,33.26,33.31,1700.0
2014-08-11 14:35:00,33.36,33.44,33.34,33.39,1200.0,33.36,33.44,33.34,33.39,1200.0
2014-08-11 14:40:00,33.4,33.54,33.4,33.49,1100.0,33.4,33.54,33.4,33.49,1100.0
2014-08-11 14:45:00,33.52,33.54,33.5,33.53,800.0,33.52,33.54,33.5,33.53,800.0
2014-08-11 14:50:00,33.51,33.53,33.48,33.48,1000.0,33.51,33.53,33.48,33.48,1000.0
2014-08-11 14:55:00,33.48,33.5,33.45,33.5,500.0,33.48,33.5,33.45,33.5,500.0
2014-08-11 15:00:00,33.48,33.54,33.48,33.54,600.0,33.48,33.54,33.48,33.54,600.0
2014-08-11 15:05:00,33.57,33.59,33.53,33.56,1800.0,33.57,33.59,33.53,33.56,1800.0
2014-08-11 15:10:00,33.55,33.58,33.53,33.54,1900.0,33.55,33.58,33.53,33.54,1900.0
2014-08-11 15:15:00,33.54,33.54,33.49,33.51,3200.0,33.54,33.54,33.49,33.51,3200.0
2014-08-11 15:20:00,33.5,33.5,33.44,33.44,2500.0,33.5,33.5,33.44,33.44,2500.0
2014-08-11 15:25:00,33.44,33.44,33.39,33.39,1200.0,33.44,33.44,33.39,33.39,1200.0
2014-08-11 15:30:00,33.39,33.42,33.34,33.36,23600.0,33.39,33.42,33.34,33.36,23600.0
2014-08-11 15:35:00,33.39,33.42,33.37,33.42,2600.0,33.39,33.42,33.37,33.42,2600.0
2014-08-11 15:40:00,33.39,33.44,33.35,33.4,9000.0,33.39,33.44,33.35,33.4,9000.0
2014-08-11 15:45:00,33.4,33.41,33.32,33.34,25200.0,33.4,33.41,33.32,33.34,25200.0
2014-08-11 15:50:00,33.33,33.35,33.3,33.32,8900.0,33.33,33.35,33.3,33.32,8900.0
2014-08-11 15:55:00,33.31,33.32,33.28,33.29,13100.0,33.31,33.32,33.28,33.29,13100.0
2014-08-12 09:30:00,33.16,33.32,33.16,33.32,1500.0,33.16,33.32,33.16,33.32,1500.0
2014-08-12 09:35:00,33.28,33.43,33.16,33.42,2400.0,33.28,33.43,33.16,33.42,2400.0
2014-08-12 09:40:00,33.4,33.4,33.4,33.4,100.0,33.4,33.4,33.4,33.4,100.0
2014-08-12 09:45:00,33.4,33.4,33.4,33.4,0.0,33.4,33.4,33.4,33.4,0.0
2014-08-12 09:50:00,33.39,33.43,33.32,33.36,3200.0,33.39,33.43,33.32,33.36,3200.0
2014-08-12 09:55:00,33.36,33.4,33.36,33.37,1200.0,33.36,33.4,33.36,33.37,1200.0
2014-08-12 10:00:00,33.4,33.41,33.29,33.29,1300.0,33.4,33.41,33.29,33.29,1300.0
2014-08-12 10:05:00,33.35,33.37,33.2,33.24,1800.0,33.35,33.37,33.2,33.24,1800.0
2014-08-12 10:10:00,33.24,33.31,33.21,33.3,1400.0,33.24,33.31,33.21,33.3,1400.0
2014-08-12 10:15:00,33.26,33.27,33.21,33.23,500.0,33.26,33.27,33.21,33.23,500.0
2014-08-12 10:20:00,33.32,33.33,33.32,33.33,500.0,33.32,33.33,33.32,33.33,500.0
2014-08-12 10:25:00,33.33,33.41,33.33,33.38,1000.0,33.33,33.41,33.33,33.38,1000.0
2014-08-12 10:30:00,33.36,33.37,33.17,33.18,2800.0,33.36,33.37,33.17,33.18,2800.0
2014-08-12 10:35:00,33.13,33.19,33.12,33.18,1200.0,33.13,33.19,33.12,33.18,1200.0
2014-08-12 10:40:00,33.18,33.18,32.96,32.96,3600.0,33.18,33.18,32.96,32.96,3600.0
2014-08-12 10:45:00,32.95,32.99,32.92,32.99,3300.0,32.95,32.99,32.92,32.99,3300.0
2014-08-12 10:50:00,33.02,33.11,32.98,33.05,1500.0,33.02,33.11,32.98,33.05,1500.0
2014-08-12 10:55:00,33.06,33.13,33.03,33.09,1400.0,33.06,33.13,33.03,33.09,1400.0
2014-08-12 11:00:00,33.13,33.13,32.95,33.03,3000.0,33.13,33.13,32.95,33.03,3000.0
2014-08-12 11:05:00,33.04,33.04,32.86,32.86,9400.0,33.04,33.04,32.86,32.86,9400.0
2014-08-12 11:10:00,32.89,32.92,32.86,32.89,2900.0,32.89,32.92,32.86,32.89,2900.0
2014-08-12 11:15:00,32.88,32.92,32.77,32.79,54800.0,32.88,32.92,32.77,32.79,54800.0
2014-08-12 11:20:00,32.73,32.87,32.73,32.87,2400.0,32.73,32.87,32.73,32.87,2400.0
2014-08-12 11:25:00,32.95,32.95,32.9,32.94,1100.0,32.95,32.95,32.9,32.94,1100.0
2014-08-12 11:30:00,32.98,33.0,32.95,33.0,2000.0,32.98,33.0,32.95,33.0,2000.0
2014-08-12 11:35:00,33.04,33.05,32.96,32.97,29800.0,33.04,33.05,32.96,32.97,29800.0
2014-08-12 11:40:00,32.95,32.95,32.95,32.95,100.0,32.95,32.95,32.95,32.95,100.0
2014-08-12 11:45:00,32.99,33.12,32.99,33.09,1200.0,32.99,33.12,32.99,33.09,1200.0
2014-08-12 11:50:00,33.11,33.18,33.11,33.18,800.0,33.11,33.18,33.11,33.18,800.0
2014-08-12 11:55:00,33.18,33.23,33.18,33.21,1100.0,33.18,33.23,33.18,33.21,1100.0
2014-08-12 12:00:00,33.23,33.28,33.23,33.28,900.0,33.23,33.28,33.23,33.28,900.0
2014-08-12 12:05:00,33.3,33.33,33.27,33.27,800.0,33.3,33.33,33.27,33.27,800.0
2014-08-12 12:10:00,33.33,33.38,33.3,33.38,1000.0,33.33,33.38,33.3,33.38,1000.0
2014-08-12 12:15:00,33.4,33.4,33.34,33.34,2200.0,33.4,33.4,33.34,33.34,2200.0
2014-08-12 12:20:00,33.36,33.36,33.3,33.3,1800.0,33.36,33.36,33.3,33.3,1800.0
2014-08-12 12:25:00,33.33,33.36,33.32,33.36,500.0,33.33,33.36,33.32,33.36,500.0
2014-08-12 12:30:00,33.34,33.38,33.33,33.33,400.0,33.34,33.38,33.33,33.33,400.0
2014-08-12 12:35:00,33.35,33.36,33.29,33.34,3100.0,33.35,33.36,33.29,33.34,3100.0
2014-08-12 12:40:00,33.36,33.36,33.25,33.33,12200.0,33.36,33.36,33.25,33.33,12200.0
2014-08-12 12:45:00,33.35,33.36,33.26,33.31,2300.0,33.35,33.36,33.26,33.31,2300.0
2014-08-12 12:50:00,33.32,33.34,33.3,33.34,900.0,33.32,33.34,33.3,33.34,900.0
2014-08-12 12:55:00,33.34,33.34,33.22,33.26,46900.0,33.34,33.34,33.22,33.26,46900.0
2014-08-12 13:00:00,33.25,33.25,33.25,33.25,100.0,33.25,33.25,33.25,33.25,100.0
2014-08-12 13:05:00,33.32,33.34,33.32,33.34,200.0,33.32,33.34,33.32,33.34,200.0
2014-08-12 13:10:00,33.35,33.42,33.35,33.42,2500.0,33.35,33.42,33.35,33.42,2500.0
2014-08-12 13:15:00,33.45,33.45,33.38,33.42,1200.0,33.45,33.45,33.38,33.42,1200.0
2014-08-12 13:20:00,33.38,33.39,33.23,33.24,15100.0,33.38,33.39,33.23,33.24,15100.0
2014-08-12 13:25:00,33.18,33.2,33.16,33.19,500.0,33.18,33.2,33.16,33.19,500.0
2014-08-12 13:30:00,33.16,33.2,33.05,33.05,3000.0,33.16,33.2,33.05,33.05,3000.0
2014-08-12 13:35:00,33.04,33.06,33.04,33.06,500.0,33.04,33.06,33.04,33.06,500.0
2014-08-12 13:40:00,33.08,33.1,32.99,32.99,4400.0,33.08,33.1,32.99,32.99,4400.0
2014-08-12 13:45:00,32.99,33.01,32.99,32.99,800.0,32.99,33.01,32.99,32.99,800.0
2014-08-12 13:50:00,33.01,33.14,33.01,33.14,500.0,33.01,33.14,33.01,33.14,500.0
2014-08-12 13:55:00,33.11,33.12,32.95,33.0,4300.0,33.11,33.12,32.95,33.0,4300.0
2014-08-12 14:00:00,33.0,33.0,32.9,32.92,4800.0,33.0,33.0,32.9,32.92,4800.0
2014-08-12 14:05:00,32.92,32.95,32.9,32.95,10700.0,32.92,32.95,32.9,32.95,10700.0
2014-08-12 14:10:00,32.94,32.99,32.94,32.97,2700.0,32.94,32.99,32.94,32.97,2700.0
2014-08-12 14:15:00,33.0,33.01,32.99,33.0,2100.0,33.0,33.01,32.99,33.0,2100.0
2014-08-12 14:20:00,33.0,33.01,33.0,33.0,2200.0,33.0,33.01,33.0,33.0,2200.0
2014-08-12 14:25:00,33.0,33.01,33.0,33.01,1600.0,33.0,33.01,33.0,33.01,1600.0
2014-08-12 14:30:00,33.0,33.02,33.0,33.02,4700.0,33.0,33.02,33.0,33.02,4700.0
2014-08-12 14:35:00,33.01,33.04,33.0,33.04,2300.0,33.01,33.04,33.0,33.04,2300.0
2014-08-12 14:40:00,33.0,33.06,33.0,33.06,2200.0,33.0,33.06,33.0,33.06,2200.0
2014-08-12 14:45:00,33.07,33.07,32.98,32.98,5800.0,33.07,33.07,32.98,32.98,5800.0
2014-08-12 14:50:00,33.0,33.02,32.99,33.02,1400.0,33.0,33.02,32.99,33.02,1400.0
2014-08-12 14:55:00,33.01,33.03,33.0,33.03,1700.0,33.01,33.03,33.0,33.03,1700.0
2014-08-12 15:00:00,33.02,33.09,33.01,33.03,3200.0,33.02,33.09,33.01,33.03,3200.0
2014-08-12 15:05:00,33.02,33.03,33.0,33.0,2700.0,33.02,33.03,33.0,33.0,2700.0
2014-08-12 15:10:00,33.0,33.0,32.99,32.99,2600.0,33.0,33.0,32.99,32.99,2600.0
2014-08-12 15:15:00,33.0,33.02,32.92,32.92,3100.0,33.0,33.02,32.92,32.92,3100.0
2014-08-12 15:20:00,32.93,32.93,32.9,32.9,1200.0,32.93,32.93,32.9,32.9,1200.0
2014-08-12 15:25:00,32.91,32.91,32.9,32.9,1700.0,32.91,32.91,32.9,32.9,1700.0
2014-08-12 15:30:00,32.9,32.91,32.9,32.9,1200.0,32.9,32.91,32.9,32.9,1200.0
2014-08-12 15:35:00,32.9,32.92,32.88,32.88,3700.0,32.9,32.92,32.88,32.88,3700.0
2014-08-12 15:40:00,32.9,32.94,32.89,32.94,2600.0,32.9,32.94,32.89,32.94,2600.0
2014-08-12 15:45:00,32.93,32.94,32.91,32.92,3700.0,32.93,32.94,32.91,32.92,3700.0
2014-08-12 15:50:00,32.91,32.98,32.91,32.95,10700.0,32.91,32.98,32.91,32.95,10700.0
2014-08-12 15:55:00,32.95,32.96,32.92,32.92,7200.0,32.95,32.96,32.92,32.92,7200.0
2014-08-13 09:30:00,32.99,32.99,32.72,32.72,4400.0,32.99,32.99,32.72,32.72,4400.0
2014-08-13 09:35:00,32.69,32.69,32.28,32.32,4100.0,32.69,32.69,32.28,32.32,4100.0
2014-08-13 09:40:00,32.29,32.53,32.29,32.29,700.0,32.29,32.53,32.29,32.29,700.0
2014-08-13 09:45:00,32.3,32.35,32.09,32.09,2600.0,32.3,32.35,32.09,32.09,2600.0
2014-08-13 09:50:00,32.08,32.14,32.07,32.14,900.0,32.08,32.14,32.07,32.14,900.0
2014-08-13 09:55:00,32.19,32.3,32.19,32.27,600.0,32.19,32.3,32.19,32.27,600.0
2014-08-13 10:00:00,32.37,32.37,32.27,32.29,1500.0,32.37,32.37,32.27,32.29,1500.0
2014-08-13 10:05:00,32.27,32.28,32.19,32.19,4400.0,32.27,32.28,32.19,32.19,4400.0
2014-08-13 10:10:00,32.25,32.25,32.2,32.21,300.0,32.25,32.25,32.2,32.21,300.0
2014-08-13 10:15:00,32.19,32.21,32.16,32.16,1200.0,32.19,32.21,32.16,32.16,1200.0
2014-08-13 10:20:00,32.25,32.26,32.16,32.18,10800.0,32.25,32.26,32.16,32.18,10800.0
2014-08-13 10:25:00,32.18,32.25,32.12,32.12,3300.0,32.18,32.25,32.12,32.12,3300.0
2014-08-13 10:30:00,32.15,32.18,32.1,32.14,2000.0,32.15,32.18,32.1,32.14,2000.0
2014-08-13 10:35:00,32.2,32.23,32.14,32.18,1800.0,32.2,32.23,32.14,32.18,1800.0
2014-08-13 10:40:00,32.18,32.27,32.14,32.14,6000.0,32.18,32.27,32.14,32.14,6000.0
2014-08-13 10:45:00,32.2,32.28,32.2,32.2,8100.0,32.2,32.28,32.2,32.2,8100.0
2014-08-13 10:50:00,32.27,32.29,32.26,32.28,2600.0,32.27,32.29,32.26,32.28,2600.0
2014-08-13 10:55:00,32.28,32.28,32.27,32.27,1000.0,32.28,32.28,32.27,32.27,1000.0
2014-08-13 11:00:00,32.27,32.34,32.15,32.3,18300.0,32.27,32.34,32.15,32.3,18300.0
2014-08-13 11:05:00,32.3,32.36,32.29,32.33,3900.0,32.3,32.36,32.29,32.33,3900.0
2014-08-13 11:10:00,32.35,32.37,32.21,32.22,4100.0,32.35,32.37,32.21,32.22,4100.0
2014-08-13 11:15:00,32.2,32.2,32.2,32.2,100.0,32.2,32.2,32.2,32.2,100.0
2014-08-13 11:20:00,32.27,32.27,32.26,32.27,1300.0,32.27,32.27,32.26,32.27,1300.0
2014-08-13 11:25:00,32.27,32.27,32.27,32.27,300.0,32.27,32.27,32.27,32.27,300.0
2014-08-13 11:30:00,32.3,32.34,32.26,32.33,16100.0,32.3,32.34,32.26,32.33,16100.0
2014-08-13 11:35:00,32.36,32.36,32.34,32.34,800.0,32.36,32.36,32.34,32.34,800.0
2014-08-13 11:40:00,32.36,32.36,32.31,32.34,10900.0,32.36,32.36,32.31,32.34,10900.0
2014-08-13 11:45:00,32.36,32.36,32.36,32.36,100.0,32.36,32.36,32.36,32.36,100.0
2014-08-13 11:50:00,32.37,32.37,32.34,32.34,3000.0,32.37,32.37,32.34,32.34,3000.0
2014-08-13 11:55:00,32.34,32.34,32.34,32.34,0.0,32.34,32.34,32.34,32.34,0.0
2014-08-13 12:00:00,32.35,32.35,32.3,32.3,900.0,32.35,32.35,32.3,32.3,900.0
2014-08-13 12:05:00,32.3,32.3,32.2,32.2,1600.0,32.3,32.3,32.2,32.2,1600.0
2014-08-13 12:10:00,32.2,32.2,32.19,32.19,600.0,32.2,32.2,32.19,32.19,600.0
2014-08-13 12:15:00,32.19,32.21,32.18,32.21,500.0,32.19,32.21,32.18,32.21,500.0
2014-08-13 12:20:00,32.22,32.27,32.22,32.27,800.0,32.22,32.27,32.22,32.27,800.0
2014-08-13 12:25:00,32.27,32.32,32.25,32.27,3100.0,32.27,32.32,32.25,32.27,3100.0
2014-08-13 12:30:00,32.3,32.31,32.27,32.31,400.0,32.3,32.31,32.27,32.31,400.0
2014-08-13 12:35:00,32.28,32.28,32.27,32.27,300.0,32.28,32.28,32.27,32.27,300.0
2014-08-13 12:40:00,32.27,32.27,32.25,32.27,1300.0,32.27,32.27,32.25,32.27,1300.0
2014-08-13 12:45:00,32.27,32.27,32.25,32.25,600.0,32.27,32.27,32.25,32.25,600.0
2014-08-13 12:50:00,32.27,32.27,32.27,32.27,300.0,32.27,32.27,32.27,32.27,300.0
2014-08-13 12:55:00,32.25,32.27,32.24,32.27,1200.0,32.25,32.27,32.24,32.27,1200.0
2014-08-13 13:00:00,32.25,32.27,32.25,32.27,300.0,32.25,32.27,32.25,32.27,300.0
2014-08-13 13:05:00,32.32,32.32,32.3,32.3,300.0,32.32,32.32,32.3,32.3,300.0
2014-08-13 13:10:00,32.3,32.3,32.3,32.3,0.0,32.3,32.3,32.3,32.3,0.0
2014-08-13 13:15:00,32.3,32.3,32.29,32.29,700.0,32.3,32.3,32.29,32.29,700.0
2014-08-13 13:20:00,32.27,32.3,32.27,32.3,4500.0,32.27,32.3,32.27,32.3,4500.0
2014-08-13 13:25:00,32.31,32.31,32.31,32.31,200.0,32.31,32.31,32.31,32.31,200.0
2014-08-13 13:30:00,32.34,32.34,32.32,32.32,300.0,32.34,32.34,32.32,32.32,300.0
2014-08-13 13:35:00,32.4,32.44,32.4,32.44,600.0,32.4,32.44,32.4,32.44,600.0
2014-08-13 13:40:00,32.46,32.49,32.32,32.42,10400.0,32.46,32.49,32.32,32.42,10400.0
2014-08-13 13:45:00,32.43,32.43,32.43,32.43,200.0,32.43,32.43,32.43,32.43,200.0
2014-08-13 13:50:00,32.47,32.47,32.38,32.38,1100.0,32.47,32.47,32.38,32.38,1100.0
2014-08-13 13:55:00,32.44,32.44,32.38,32.38,500.0,32.44,32.44,32.38,32.38,500.0
2014-08-13 14:00:00,32.42,32.51,32.42,32.47,700.0,32.42,32.51,32.42,32.47,700.0
2014-08-13 14:05:00,32.52,32.52,32.51,32.51,300.0,32.52,32.52,32.51,32.51,300.0
2014-08-13 14:10:00,32.47,32.47,32.47,32.47,100.0,32.47,32.47,32.47,32.47,100.0
2014-08-13 14:15:00,32.52,32.61,32.51,32.57,700.0,32.52,32.61,32.51,32.57,700.0
2014-08-13 14:20:00,32.58,32.66,32.58,32.62,2000.0,32.58,32.66,32.58,32.62,2000.0
2014-08-13 14:25:00,32.65,32.66,32.6,32.65,1000.0,32.65,32.66,32.6,32.65,1000.0
2014-08-13 14:30:00,32.68,32.74,32.68,32.74,300.0,32.68,32.74,32.68,32.74,300.0
2014-08-13 14:35:00,32.74,32.78,32.68,32.73,2800.0,32.74,32.78,32.68,32.73,2800.0
2014-08-13 14:40:00,32.76,32.78,32.71,32.78,1600.0,32.76,32.78,32.71,32.78,1600.0
2014-08-13 14:45:00,32.81,32.87,32.78,32.87,2400.0,32.81,32.87,32.78,32.87,2400.0
2014-08-13 14:50:00,32.87,32.94,32.84,32.9,1800.0,32.87,32.94,32.84,32.9,1800.0
2014-08-13 14:55:00,32.93,32.97,32.89,32.92,7000.0,32.93,32.97,32.89,32.92,7000.0
2014-08-13 15:00:00,32.9,32.9,32.81,32.84,1400.0,32.9,32.9,32.81,32.84,1400.0
2014-08-13 15:05:00,32.8,32.8,32.7,32.7,400.0,32.8,32.8,32.7,32.7,400.0
2014-08-13 15:10:00,32.71,32.73,32.7,32.72,1800.0,32.71,32.73,32.7,32.72,1800.0
2014-08-13 15:15:00,32.72,32.72,32.72,32.72,0.0,32.72,32.72,32.72,32.72,0.0
2014-08-13 15:20:00,32.74,32.74,32.7,32.7,500.0,32.74,32.74,32.7,32.7,500.0
2014-08-13 15:25:00,32.76,32.79,32.72,32.79,1500.0,32.76,32.79,32.72,32.79,1500.0
2014-08-13 15:30:00,32.8,32.88,32.77,32.81,4600.0,32.8,32.88,32.77,32.81,4600.0
2014-08-13 15:35:00,32.81,32.84,32.78,32.84,4800.0,32.81,32.84,32.78,32.84,4800.0
2014-08-13 15:40:00,32.84,32.99,32.84,32.99,6600.0,32.84,32.99,32.84,32.99,6600.0
2014-08-13 15:45:00,32.95,33.01,32.93,32.98,9600.0,32.95,33.01,32.93,32.98,9600.0
2014-08-13 15:50:00,32.98,33.04,32.96,32.99,11300.0,32.98,33.04,32.96,32.99,11300.0
2014-08-13 15:55:00,32.98,33.09,32.98,33.06,19600.0,32.98,33.09,32.98,33.06,19600.0
2014-08-14 09:30:00,33.08,33.59,33.08,33.38,1400.0,33.08,33.59,33.08,33.38,1400.0
2014-08-14 09:35:00,33.55,33.55,33.49,33.5,300.0,33.55,33.55,33.49,33.5,300.0
2014-08-14 09:40:00,33.45,33.46,33.18,33.19,1500.0,33.45,33.46,33.18,33.19,1500.0
2014-08-14 09:45:00,33.17,33.29,33.08,33.21,11000.0,33.17,33.29,33.08,33.21,11000.0
2014-08-14 09:50:00,33.2,33.23,33.13,33.19,5400.0,33.2,33.23,33.13,33.19,5400.0
2014-08-14 09:55:00,33.19,33.29,33.19,33.22,1800.0,33.19,33.29,33.19,33.22,1800.0
2014-08-14 10:00:00,33.29,33.3,33.13,33.13,1000.0,33.29,33.3,33.13,33.13,1000.0
2014-08-14 10:05:00,33.13,33.21,33.13,33.21,300.0,33.13,33.21,33.13,33.21,300.0
2014-08-14 10:10:00,33.22,33.3,33.17,33.3,3900.0,33.22,33.3,33.17,33.3,3900.0
2014-08-14 10:15:00,33.32,33.42,33.32,33.42,2100.0,33.32,33.42,33.32,33.42,2100.0
2014-08-14 10:20:00,33.43,33.47,33.39,33.45,2700.0,33.43,33.47,33.39,33.45,2700.0
2014-08-14 10:25:00,33.45,33.45,33.37,33.38,2300.0,33.45,33.45,33.37,33.38,2300.0
2014-08-14 10:30:00,33.3,33.5,33.29,33.49,2700.0,33.3,33.5,33.29,33.49,2700.0
2014-08-14 10:35:00,33.48,33.51,33.46,33.5,2200.0,33.48,33.51,33.46,33.5,2200.0
2014-08-14 10:40:00,33.45,33.51,33.45,33.5,1600.0,33.45,33.51,33.45,33.5,1600.0
2014-08-14 10:45:00,33.49,33.54,33.48,33.54,1500.0,33.49,33.54,33.48,33.54,1500.0
2014-08-14 10:50:00,33.53,33.53,33.4,33.44,4700.0,33.53,33.53,33.4,33.44,4700.0
2014-08-14 10:55:00,33.43,33.47,33.36,33.36,4600.0,33.43,33.47,33.36,33.36,4600.0
2014-08-14 11:00:00,33.36,33.42,33.35,33.4,7300.0,33.36,33.42,33.35,33.4,7300.0
2014-08-14 11:05:00,33.38,33.4,33.38,33.38,2100.0,33.38,33.4,33.38,33.38,2100.0
2014-08-14 11:10:00,33.38,33.39,33.38,33.39,900.0,33.38,33.39,33.38,33.39,900.0
2014-08-14 11:15:00,33.39,33.39,33.38,33.38,1900.0,33.39,33.39,33.38,33.38,1900.0
2014-08-14 11:20:00,33.39,33.39,33.31,33.32,2400.0,33.39,33.39,33.31,33.32,2400.0
2014-08-14 11:25:00,33.33,33.37,33.32,33.37,700.0,33.33,33.37,33.32,33.37,700.0
2014-08-14 11:30:00,33.37,33.39,33.34,33.37,10200.0,33.37,33.39,33.34,33.37,10200.0
2014-08-14 11:35:00,33.38,33.39,33.38,33.38,3400.0,33.38,33.39,33.38,33.38,3400.0
2014-08-14 11:40:00,33.38,33.39,33.38,33.38,2200.0,33.38,33.39,33.38,33.38,2200.0
2014-08-14 11:45:00,33.38,33.39,33.38,33.38,1500.0,33.38,33.39,33.38,33.38,1500.0
2014-08-14 11:50:00,33.38,33.38,33.38,33.38,1100.0,33.38,33.38,33.38,33.38,1100.0
2014-08-14 11:55:00,33.38,33.39,33.38,33.39,1300.0,33.38,33.39,33.38,33.39,1300.0
2014-08-14 12:00:00,33.38,33.39,33.38,33.38,2700.0,33.38,33.39,33.38,33.38,2700.0
2014-08-14 12:05:00,33.38,33.39,33.33,33.36,2300.0,33.38,33.39,33.33,33.36,2300.0
2014-08-14 12:10:00,33.38,33.38,33.32,33.35,1800.0,33.38,33.38,33.32,33.35,1800.0
2014-08-14 12:15:00,33.38,33.38,33.37,33.38,700.0,33.38,33.38,33.37,33.38,700.0
2014-08-14 12:20:00,33.35,33.41,33.35,33.39,1100.0,33.35,33.41,33.35,33.39,1100.0
2014-08-14 12:25:00,33.41,33.41,33.35,33.35,5600.0,33.41,33.41,33.35,33.35,5600.0
2014-08-14 12:30:00,33.36,33.4,33.35,33.38,1500.0,33.36,33.4,33.35,33.38,1500.0
2014-08-14 12:35:00,33.38,33.4,33.36,33.38,2800.0,33.38,33.4,33.36,33.38,2800.0
2014-08-14 12:40:00,33.38,33.4,33.37,33.37,1200.0,33.38,33.4,33.37,33.37,1200.0
2014-08-14 12:45:00,33.39,33.39,33.37,33.38,800.0,33.39,33.39,33.37,33.38,800.0
2014-08-14 12:50:00,33.39,33.39,33.38,33.39,1900.0,33.39,33.39,33.38,33.39,1900.0
2014-08-14 12:55:00,33.39,33.39,33.36,33.38,2900.0,33.39,33.39,33.36,33.38,2900.0
2014-08-14 13:00:00,33.38,33.39,33.34,33.39,3200.0,33.38,33.39,33.34,33.39,3200.0
2014-08-14 13:05:00,33.37,33.39,33.34,33.39,900.0,33.37,33.39,33.34,33.39,900.0
2014-08-14 13:10:00,33.36,33.39,33.36,33.37,1100.0,33.36,33.39,33.36,33.37,1100.0
2014-08-14 13:15:00,33.36,33.38,33.36,33.37,2500.0,33.36,33.38,33.36,33.37,2500.0
2014-08-14 13:20:00,33.34,33.38,33.34,33.35,2600.0,33.34,33.38,33.34,33.35,2600.0
2014-08-14 13:25:00,33.35,33.36,33.35,33.36,800.0,33.35,33.36,33.35,33.36,800.0
2014-08-14 13:30:00,33.35,33.37,33.34,33.37,4800.0,33.35,33.37,33.34,33.37,4800.0
2014-08-14 13:35:00,33.32,33.36,33.32,33.36,900.0,33.32,33.36,33.32,33.36,900.0
2014-08-14 13:40:00,33.33,33.36,33.33,33.34,5800.0,33.33,33.36,33.33,33.34,5800.0
2014-08-14 13:45:00,33.35,33.35,33.33,33.35,700.0,33.35,33.35,33.33,33.35,700.0
2014-08-14 13:50:00,33.35,33.39,33.34,33.39,500.0,33.35,33.39,33.34,33.39,500.0
2014-08-14 13:55:00,33.39,33.39,33.35,33.35,1500.0,33.39,33.39,33.35,33.35,1500.0
2014-08-14 14:00:00,33.36,33.4,33.36,33.38,5100.0,33.36,33.4,33.36,33.38,5100.0
2014-08-14 14:05:00,33.38,33.38,33.36,33.36,1300.0,33.38,33.38,33.36,33.36,1300.0
2014-08-14 14:10:00,33.36,33.39,33.36,33.37,900.0,33.36,33.39,33.36,33.37,900.0
2014-08-14 14:15:00,33.39,33.39,33.37,33.38,2100.0,33.39,33.39,33.37,33.38,2100.0
2014-08-14 14:20:00,33.35,33.38,33.35,33.38,700.0,33.35,33.38,33.35,33.38,700.0
2014-08-14 14:25:00,33.39,33.4,33.37,33.38,4200.0,33.39,33.4,33.37,33.38,4200.0
2014-08-14 14:30:00,33.37,33.4,33.37,33.4,7800.0,33.37,33.4,33.37,33.4,7800.0
2014-08-14 14:35:00,33.4,33.58,33.4,33.57,7100.0,33.4,33.58,33.4,33.57,7100.0
2014-08-14 14:40:00,33.58,33.6,33.57,33.6,800.0,33.58,33.6,33.57,33.6,800.0
2014-08-14 14:45:00,33.6,33.62,33.6,33.62,1800.0,33.6,33.62,33.6,33.62,1800.0
2014-08-14 14:50:00,33.63,33.8,33.63,33.77,5800.0,33.63,33.8,33.63,33.77,5800.0
2014-08-14 14:55:00,33.78,33.8,33.74,33.8,2400.0,33.78,33.8,33.74,33.8,2400.0
2014-08-14 15:00:00,33.76,33.79,33.75,33.76,1500.0,33.76,33.79,33.75,33.76,1500.0
2014-08-14 15:05:00,33.79,33.86,33.79,33.86,3300.0,33.79,33.86,33.79,33.86,3300.0
2014-08-14 15:10:00,33.86,33.89,33.78,33.81,4900.0,33.86,33.89,33.78,33.81,4900.0
2014-08-14 15:15:00,33.81,33.81,33.7,33.73,3800.0,33.81,33.81,33.7,33.73,3800.0
2014-08-14 15:20:00,33.7,33.71,33.61,33.68,5000.0,33.7,33.71,33.61,33.68,5000.0
2014-08-14 15:25:00,33.67,33.71,33.67,33.71,4100.0,33.67,33.71,33.67,33.71,4100.0
2014-08-14 15:30:00,33.71,33.72,33.66,33.7,5300.0,33.71,33.72,33.66,33.7,5300.0
2014-08-14 15:35:00,33.7,33.7,33.63,33.69,4300.0,33.7,33.7,33.63,33.69,4300.0
2014-08-14 15:40:00,33.67,33.69,33.61,33.63,5900.0,33.67,33.69,33.61,33.63,5900.0
2014-08-14 15:45:00,33.63,33.63,33.57,33.57,10900.0,33.63,33.63,33.57,33.57,10900.0
2014-08-14 15:50:00,33.59,33.64,33.58,33.63,7600.0,33.59,33.64,33.58,33.63,7600.0
2014-08-14 15:55:00,33.65,33.65,33.51,33.51,30000.0,33.65,33.65,33.51,33.51,30000.0
2014-08-15 09:30:00,33.8,33.8,33.54,33.58,10500.0,33.8,33.8,33.54,33.58,10500.0
2014-08-15 09:35:00,33.61,33.64,33.52,33.63,1400.0,33.61,33.64,33.52,33.63,1400.0
2014-08-15 09:40:00,33.61,33.61,33.51,33.57,1200.0,33.61,33.61,33.51,33.57,1200.0
2014-08-15 09:45:00,33.5,33.57,33.46,33.54,1100.0,33.5,33.57,33.46,33.54,1100.0
2014-08-15 09:50:00,33.53,33.62,33.53,33.61,1100.0,33.53,33.62,33.53,33.61,1100.0
2014-08-15 09:55:00,33.57,33.58,33.55,33.58,400.0,33.57,33.58,33.55,33.58,400.0
2014-08-15 10:00:00,33.62,33.7,33.55,33.63,3400.0,33.62,33.7,33.55,33.63,3400.0
2014-08-15 10:05:00,33.64,33.74,33.6,33.6,5300.0,33.64,33.74,33.6,33.6,5300.0
2014-08-15 10:10:00,33.61,33.62,33.47,33.47,7000.0,33.61,33.62,33.47,33.47,7000.0
2014-08-15 10:15:00,33.46,33.46,33.28,33.33,2900.0,33.46,33.46,33.28,33.33,2900.0
2014-08-15 10:20:00,33.39,33.45,33.38,33.41,2200.0,33.39,33.45,33.38,33.41,2200.0
2014-08-15 10:25:00,33.49,33.49,33.49,33.49,500.0,33.49,33.49,33.49,33.49,500.0
2014-08-15 10:30:00,33.49,33.62,33.49,33.62,1000.0,33.49,33.62,33.49,33.62,1000.0
2014-08-15 10:35:00,33.59,33.59,33.59,33.59,500.0,33.59,33.59,33.59,33.59,500.0
2014-08-15 10:40:00,33.57,33.58,33.41,33.45,2900.0,33.57,33.58,33.41,33.45,2900.0
2014-08-15 10:45:00,33.47,33.47,33.39,33.39,300.0,33.47,33.47,33.39,33.39,300.0
2014-08-15 10:50:00,33.39,33.47,33.38,33.38,1700.0,33.39,33.47,33.38,33.38,1700.0
2014-08-15 10:55:00,33.3,33.5,33.27,33.45,700.0,33.3,33.5,33.27,33.45,700.0
2014-08-15 11:00:00,33.43,33.45,33.37,33.38,2100.0,33.43,33.45,33.37,33.38,2100.0
2014-08-15 11:05:00,33.39,33.49,33.38,33.48,1100.0,33.39,33.49,33.38,33.48,1100.0
2014-08-15 11:10:00,33.43,33.49,33.4,33.4,2000.0,33.43,33.49,33.4,33.4,2000.0
2014-08-15 11:15:00,33.47,33.47,33.44,33.44,400.0,33.47,33.47,33.44,33.44,400.0
2014-08-15 11:20:00,33.45,33.46,33.41,33.43,1300.0,33.45,33.46,33.41,33.43,1300.0
2014-08-15 11:25:00,33.43,33.5,33.42,33.49,800.0,33.43,33.5,33.42,33.49,800.0
2014-08-15 11:30:00,33.46,33.46,33.36,33.38,2200.0,33.46,33.46,33.36,33.38,2200.0
2014-08-15 11:35:00,33.42,33.5,33.42,33.5,600.0,33.42,33.5,33.42,33.5,600.0
2014-08-15 11:40:00,33.47,33.48,33.42,33.44,1500.0,33.47,33.48,33.42,33.44,1500.0
2014-08-15 11:45:00,33.44,33.49,33.43,33.49,700.0,33.44,33.49,33.43,33.49,700.0
2014-08-15 11:50:00,33.46,33.48,33.3,33.3,2300.0,33.46,33.48,33.3,33.3,2300.0
2014-08-15 11:55:00,33.27,33.28,33.22,33.28,1100.0,33.27,33.28,33.22,33.28,1100.0
2014-08-15 12:00:00,33.26,33.29,33.22,33.29,1600.0,33.26,33.29,33.22,33.29,1600.0
2014-08-15 12:05:00,33.27,33.39,33.25,33.39,1700.0,33.27,33.39,33.25,33.39,1700.0
2014-08-15 12:10:00,33.34,33.38,33.3,33.33,2800.0,33.34,33.38,33.3,33.33,2800.0
2014-08-15 12:15:00,33.33,33.34,33.3,33.31,900.0,33.33,33.34,33.3,33.31,900.0
2014-08-15 12:20:00,33.31,33.37,33.3,33.37,1200.0,33.31,33.37,33.3,33.37,1200.0
2014-08-15 12:25:00,33.33,33.56,33.33,33.56,1300.0,33.33,33.56,33.33,33.56,1300.0
2014-08-15 12:30:00,33.48,33.48,33.41,33.44,1900.0,33.48,33.48,33.41,33.44,1900.0
2014-08-15 12:35:00,33.45,33.57,33.45,33.51,1800.0,33.45,33.57,33.45,33.51,1800.0
2014-08-15 12:40:00,33.52,33.61,33.52,33.6,1800.0,33.52,33.61,33.52,33.6,1800.0
2014-08-15 12:45:00,33.61,33.62,33.6,33.62,1900.0,33.61,33.62,33.6,33.62,1900.0
2014-08-15 12:50:00,33.62,33.67,33.62,33.67,1000.0,33.62,33.67,33.62,33.67,1000.0
2014-08-15 12:55:00,33.67,33.72,33.64,33.64,1900.0,33.67,33.72,33.64,33.64,1900.0
2014-08-15 13:00:00,33.63,33.68,33.62,33.62,1300.0,33.63,33.68,33.62,33.62,1300.0
2014-08-15 13:05:00,33.6,33.61,33.59,33.59,600.0,33.6,33.61,33.59,33.59,600.0
2014-08-15 13:10:00,33.58,33.58,33.48,33.48,1300.0,33.58,33.58,33.48,33.48,1300.0
2014-08-15 13:15:00,33.46,33.46,33.46,33.46,200.0,33.46,33.46,33.46,33.46,200.0
2014-08-15 13:20:00,33.45,33.45,33.42,33.42,200.0,33.45,33.45,33.42,33.42,200.0
2014-08-15 13:25:00,33.41,33.44,33.4,33.44,900.0,33.41,33.44,33.4,33.44,900.0
2014-08-15 13:30:00,33.42,33.42,33.35,33.35,1000.0,33.42,33.42,33.35,33.35,1000.0
2014-08-15 13:35:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2014-08-15 13:40:00,33.33,33.38,33.33,33.38,300.0,33.33,33.38,33.33,33.38,300.0
2014-08-15 13:45:00,33.33,33.38,33.31,33.31,500.0,33.33,33.38,33.31,33.31,500.0
2014-08-15 13:50:00,33.3,33.36,33.3,33.33,800.0,33.3,33.36,33.3,33.33,800.0
2014-08-15 13:55:00,33.34,33.34,33.3,33.3,500.0,33.34,33.34,33.3,33.3,500.0
2014-08-15 14:00:00,33.31,33.38,33.31,33.37,600.0,33.31,33.38,33.31,33.37,600.0
2014-08-15 14:05:00,33.37,33.37,33.31,33.31,900.0,33.37,33.37,33.31,33.31,900.0
2014-08-15 14:10:00,33.35,33.36,33.33,33.33,400.0,33.35,33.36,33.33,33.33,400.0
2014-08-15 14:15:00,33.35,33.36,33.32,33.32,1500.0,33.35,33.36,33.32,33.32,1500.0
2014-08-15 14:20:00,33.33,33.35,33.33,33.35,500.0,33.33,33.35,33.33,33.35,500.0
2014-08-15 14:25:00,33.37,33.39,33.36,33.36,900.0,33.37,33.39,33.36,33.36,900.0
2014-08-15 14:30:00,33.39,33.43,33.36,33.41,2100.0,33.39,33.43,33.36,33.41,2100.0
2014-08-15 14:35:00,33.4,33.44,33.38,33.43,900.0,33.4,33.44,33.38,33.43,900.0
2014-08-15 14:40:00,33.42,33.47,33.42,33.47,1300.0,33.42,33.47,33.42,33.47,1300.0
2014-08-15 14:45:00,33.47,33.47,33.41,33.46,800.0,33.47,33.47,33.41,33.46,800.0
2014-08-15 14:50:00,33.41,33.45,33.41,33.45,400.0,33.41,33.45,33.41,33.45,400.0
2014-08-15 14:55:00,33.45,33.45,33.39,33.39,600.0,33.45,33.45,33.39,33.39,600.0
2014-08-15 15:00:00,33.38,33.42,33.38,33.42,800.0,33.38,33.42,33.38,33.42,800.0
2014-08-15 15:05:00,33.42,33.45,33.39,33.45,1000.0,33.42,33.45,33.39,33.45,1000.0
2014-08-15 15:10:00,33.44,33.45,33.37,33.37,1300.0,33.44,33.45,33.37,33.37,1300.0
2014-08-15 15:15:00,33.37,33.39,33.36,33.37,900.0,33.37,33.39,33.36,33.37,900.0
2014-08-15 15:20:00,33.34,33.41,33.34,33.41,600.0,33.34,33.41,33.34,33.41,600.0
2014-08-15 15:25:00,33.37,33.41,33.37,33.37,1500.0,33.37,33.41,33.37,33.37,1500.0
2014-08-15 15:30:00,33.35,33.37,33.32,33.34,1900.0,33.35,33.37,33.32,33.34,1900.0
2014-08-15 15:35:00,33.39,33.55,33.39,33.55,5600.0,33.39,33.55,33.39,33.55,5600.0
2014-08-15 15:40:00,33.55,33.6,33.51,33.58,7400.0,33.55,33.6,33.51,33.58,7400.0
2014-08-15 15:45:00,33.55,33.59,33.49,33.49,9100.0,33.55,33.59,33.49,33.49,9100.0
2014-08-15 15:50:00,33.52,33.58,33.5,33.52,10800.0,33.52,33.58,33.5,33.52,10800.0
2014-08-15 15:55:00,33.52,33.52,33.44,33.45,13500.0,33.52,33.52,33.44,33.45,13500.0
2014-08-18 09:30:00,33.74,33.77,33.53,33.77,1500.0,33.74,33.77,33.53,33.77,1500.0
2014-08-18 09:35:00,33.63,33.66,33.46,33.57,38200.0,33.63,33.66,33.46,33.57,38200.0
2014-08-18 09:40:00,33.49,33.57,33.49,33.57,400.0,33.49,33.57,33.49,33.57,400.0
2014-08-18 09:45:00,33.57,33.57,33.57,33.57,200.0,33.57,33.57,33.57,33.57,200.0
2014-08-18 09:50:00,33.56,33.57,33.54,33.57,6000.0,33.56,33.57,33.54,33.57,6000.0
2014-08-18 09:55:00,33.54,33.59,33.54,33.56,7600.0,33.54,33.59,33.54,33.56,7600.0
2014-08-18 10:00:00,33.59,33.59,33.57,33.58,1200.0,33.59,33.59,33.57,33.58,1200.0
2014-08-18 10:05:00,33.58,33.61,33.58,33.61,11600.0,33.58,33.61,33.58,33.61,11600.0
2014-08-18 10:10:00,33.61,33.61,33.6,33.61,2900.0,33.61,33.61,33.6,33.61,2900.0
2014-08-18 10:15:00,33.61,33.62,33.59,33.6,6700.0,33.61,33.62,33.59,33.6,6700.0
2014-08-18 10:20:00,33.62,33.62,33.59,33.61,3400.0,33.62,33.62,33.59,33.61,3400.0
2014-08-18 10:25:00,33.61,33.63,33.61,33.61,1400.0,33.61,33.63,33.61,33.61,1400.0
2014-08-18 10:30:00,33.6,33.6,33.59,33.6,500.0,33.6,33.6,33.59,33.6,500.0
2014-08-18 10:35:00,33.63,33.63,33.59,33.63,66600.0,33.63,33.63,33.59,33.63,66600.0
2014-08-18 10:40:00,33.63,33.7,33.63,33.7,3200.0,33.63,33.7,33.63,33.7,3200.0
2014-08-18 10:45:00,33.72,33.75,33.72,33.75,900.0,33.72,33.75,33.72,33.75,900.0
2014-08-18 10:50:00,33.72,33.82,33.72,33.8,1100.0,33.72,33.82,33.72,33.8,1100.0
2014-08-18 10:55:00,33.84,33.88,33.84,33.84,1000.0,33.84,33.88,33.84,33.84,1000.0
2014-08-18 11:00:00,33.84,33.87,33.83,33.87,1100.0,33.84,33.87,33.83,33.87,1100.0
2014-08-18 11:05:00,33.83,33.83,33.76,33.8,1700.0,33.83,33.83,33.76,33.8,1700.0
2014-08-18 11:10:00,33.79,33.89,33.79,33.86,2000.0,33.79,33.89,33.79,33.86,2000.0
2014-08-18 11:15:00,33.88,33.88,33.85,33.85,700.0,33.88,33.88,33.85,33.85,700.0
2014-08-18 11:20:00,33.85,33.96,33.85,33.96,1500.0,33.85,33.96,33.85,33.96,1500.0
2014-08-18 11:25:00,33.98,34.18,33.98,34.18,4600.0,33.98,34.18,33.98,34.18,4600.0
2014-08-18 11:30:00,34.18,34.31,34.18,34.28,7000.0,34.18,34.31,34.18,34.28,7000.0
2014-08-18 11:35:00,34.28,34.38,34.28,34.31,7800.0,34.28,34.38,34.28,34.31,7800.0
2014-08-18 11:40:00,34.31,34.32,34.29,34.29,7400.0,34.31,34.32,34.29,34.29,7400.0
2014-08-18 11:45:00,34.26,34.29,34.26,34.28,4000.0,34.26,34.29,34.26,34.28,4000.0
2014-08-18 11:50:00,34.27,34.28,34.26,34.27,800.0,34.27,34.28,34.26,34.27,800.0
2014-08-18 11:55:00,34.27,34.3,34.27,34.3,2200.0,34.27,34.3,34.27,34.3,2200.0
2014-08-18 12:00:00,34.3,34.3,34.27,34.29,900.0,34.3,34.3,34.27,34.29,900.0
2014-08-18 12:05:00,34.3,34.3,34.27,34.27,1100.0,34.3,34.3,34.27,34.27,1100.0
2014-08-18 12:10:00,34.3,34.3,34.27,34.27,900.0,34.3,34.3,34.27,34.27,900.0
2014-08-18 12:15:00,34.29,34.3,34.29,34.29,800.0,34.29,34.3,34.29,34.29,800.0
2014-08-18 12:20:00,34.29,34.29,34.27,34.27,800.0,34.29,34.29,34.27,34.27,800.0
2014-08-18 12:25:00,34.26,34.29,34.26,34.28,700.0,34.26,34.29,34.26,34.28,700.0
2014-08-18 12:30:00,34.28,34.28,34.27,34.27,200.0,34.28,34.28,34.27,34.27,200.0
2014-08-18 12:35:00,34.27,34.29,34.26,34.28,1000.0,34.27,34.29,34.26,34.28,1000.0
2014-08-18 12:40:00,34.27,34.29,34.27,34.29,500.0,34.27,34.29,34.27,34.29,500.0
2014-08-18 12:45:00,34.3,34.3,34.28,34.3,600.0,34.3,34.3,34.28,34.3,600.0
2014-08-18 12:50:00,34.3,34.3,34.29,34.29,500.0,34.3,34.3,34.29,34.29,500.0
2014-08-18 12:55:00,34.28,34.3,34.28,34.28,1000.0,34.28,34.3,34.28,34.28,1000.0
2014-08-18 13:00:00,34.28,34.29,34.27,34.29,500.0,34.28,34.29,34.27,34.29,500.0
2014-08-18 13:05:00,34.27,34.35,34.27,34.33,2300.0,34.27,34.35,34.27,34.33,2300.0
2014-08-18 13:10:00,34.36,34.36,34.36,34.36,200.0,34.36,34.36,34.36,34.36,200.0
2014-08-18 13:15:00,34.32,34.36,34.32,34.33,700.0,34.32,34.36,34.32,34.33,700.0
2014-08-18 13:20:00,34.38,34.43,34.37,34.43,2400.0,34.38,34.43,34.37,34.43,2400.0
2014-08-18 13:25:00,34.43,34.49,34.39,34.47,4700.0,34.43,34.49,34.39,34.47,4700.0
2014-08-18 13:30:00,34.45,34.47,34.43,34.46,2000.0,34.45,34.47,34.43,34.46,2000.0
2014-08-18 13:35:00,34.45,34.45,34.45,34.45,100.0,34.45,34.45,34.45,34.45,100.0
2014-08-18 13:40:00,34.48,34.58,34.47,34.58,4500.0,34.48,34.58,34.47,34.58,4500.0
2014-08-18 13:45:00,34.57,34.59,34.52,34.52,1500.0,34.57,34.59,34.52,34.52,1500.0
2014-08-18 13:50:00,34.51,34.58,34.51,34.58,400.0,34.51,34.58,34.51,34.58,400.0
2014-08-18 13:55:00,34.57,34.57,34.55,34.55,2300.0,34.57,34.57,34.55,34.55,2300.0
2014-08-18 14:00:00,34.54,34.55,34.49,34.5,2200.0,34.54,34.55,34.49,34.5,2200.0
2014-08-18 14:05:00,34.51,34.55,34.5,34.5,1700.0,34.51,34.55,34.5,34.5,1700.0
2014-08-18 14:10:00,34.51,34.55,34.51,34.53,800.0,34.51,34.55,34.51,34.53,800.0
2014-08-18 14:15:00,34.5,34.54,34.5,34.5,1200.0,34.5,34.54,34.5,34.5,1200.0
2014-08-18 14:20:00,34.49,34.53,34.47,34.52,4100.0,34.49,34.53,34.47,34.52,4100.0
2014-08-18 14:25:00,34.53,34.55,34.53,34.53,3200.0,34.53,34.55,34.53,34.53,3200.0
2014-08-18 14:30:00,34.51,34.55,34.5,34.51,1600.0,34.51,34.55,34.5,34.51,1600.0
2014-08-18 14:35:00,34.54,34.55,34.51,34.55,1200.0,34.54,34.55,34.51,34.55,1200.0
2014-08-18 14:40:00,34.54,34.55,34.5,34.5,1700.0,34.54,34.55,34.5,34.5,1700.0
2014-08-18 14:45:00,34.47,34.49,34.38,34.39,8000.0,34.47,34.49,34.38,34.39,8000.0
2014-08-18 14:50:00,34.43,34.43,34.37,34.39,2000.0,34.43,34.43,34.37,34.39,2000.0
2014-08-18 14:55:00,34.39,34.41,34.39,34.41,1400.0,34.39,34.41,34.39,34.41,1400.0
2014-08-18 15:00:00,34.41,34.41,34.26,34.26,6300.0,34.41,34.41,34.26,34.26,6300.0
2014-08-18 15:05:00,34.24,34.24,34.16,34.19,2700.0,34.24,34.24,34.16,34.19,2700.0
2014-08-18 15:10:00,34.2,34.2,34.14,34.14,2000.0,34.2,34.2,34.14,34.14,2000.0
2014-08-18 15:15:00,34.14,34.18,34.1,34.18,2300.0,34.14,34.18,34.1,34.18,2300.0
2014-08-18 15:20:00,34.17,34.18,34.14,34.14,900.0,34.17,34.18,34.14,34.14,900.0
2014-08-18 15:25:00,34.18,34.19,34.15,34.15,2100.0,34.18,34.19,34.15,34.15,2100.0
2014-08-18 15:30:00,34.17,34.2,34.15,34.15,2200.0,34.17,34.2,34.15,34.15,2200.0
2014-08-18 15:35:00,34.18,34.2,34.15,34.18,2800.0,34.18,34.2,34.15,34.18,2800.0
2014-08-18 15:40:00,34.16,34.18,34.14,34.14,2900.0,34.16,34.18,34.14,34.14,2900.0
2014-08-18 15:45:00,34.16,34.24,34.15,34.24,8300.0,34.16,34.24,34.15,34.24,8300.0
2014-08-18 15:50:00,34.23,34.33,34.23,34.24,7300.0,34.23,34.33,34.23,34.24,7300.0
2014-08-18 15:55:00,34.26,34.29,34.24,34.27,9600.0,34.26,34.29,34.24,34.27,9600.0
2014-08-19 09:30:00,34.45,34.45,34.37,34.37,3500.0,34.45,34.45,34.37,34.37,3500.0
2014-08-19 09:35:00,34.31,34.37,34.19,34.19,2800.0,34.31,34.37,34.19,34.19,2800.0
2014-08-19 09:40:00,34.11,34.16,34.06,34.16,1800.0,34.11,34.16,34.06,34.16,1800.0
2014-08-19 09:45:00,34.16,34.56,34.16,34.56,1800.0,34.16,34.56,34.16,34.56,1800.0
2014-08-19 09:50:00,34.53,34.59,34.53,34.59,300.0,34.53,34.59,34.53,34.59,300.0
2014-08-19 09:55:00,34.6,34.8,34.6,34.79,9200.0,34.6,34.8,34.6,34.79,9200.0
2014-08-19 10:00:00,34.79,34.82,34.73,34.75,1500.0,34.79,34.82,34.73,34.75,1500.0
2014-08-19 10:05:00,34.75,34.81,34.74,34.81,1000.0,34.75,34.81,34.74,34.81,1000.0
2014-08-19 10:10:00,34.79,34.83,34.76,34.81,1500.0,34.79,34.83,34.76,34.81,1500.0
2014-08-19 10:15:00,34.81,34.81,34.81,34.81,0.0,34.81,34.81,34.81,34.81,0.0
2014-08-19 10:20:00,34.73,34.79,34.73,34.79,200.0,34.73,34.79,34.73,34.79,200.0
2014-08-19 10:25:00,34.77,34.85,34.72,34.85,1800.0,34.77,34.85,34.72,34.85,1800.0
2014-08-19 10:30:00,34.8,34.81,34.7,34.7,1400.0,34.8,34.81,34.7,34.7,1400.0
2014-08-19 10:35:00,34.7,34.82,34.7,34.82,500.0,34.7,34.82,34.7,34.82,500.0
2014-08-19 10:40:00,34.8,34.87,34.8,34.87,1100.0,34.8,34.87,34.8,34.87,1100.0
2014-08-19 10:45:00,34.86,34.94,34.85,34.94,1900.0,34.86,34.94,34.85,34.94,1900.0
2014-08-19 10:50:00,34.91,34.93,34.9,34.91,1700.0,34.91,34.93,34.9,34.91,1700.0
2014-08-19 10:55:00,34.9,34.91,34.87,34.87,1000.0,34.9,34.91,34.87,34.87,1000.0
2014-08-19 11:00:00,34.86,34.88,34.85,34.86,1000.0,34.86,34.88,34.85,34.86,1000.0
2014-08-19 11:05:00,34.83,34.85,34.69,34.71,1400.0,34.83,34.85,34.69,34.71,1400.0
2014-08-19 11:10:00,34.73,34.73,34.7,34.73,300.0,34.73,34.73,34.7,34.73,300.0
2014-08-19 11:15:00,34.72,34.72,34.68,34.68,1000.0,34.72,34.72,34.68,34.68,1000.0
2014-08-19 11:20:00,34.7,34.77,34.68,34.77,1300.0,34.7,34.77,34.68,34.77,1300.0
2014-08-19 11:25:00,34.76,34.79,34.76,34.77,800.0,34.76,34.79,34.76,34.77,800.0
2014-08-19 11:30:00,34.8,34.87,34.8,34.87,1100.0,34.8,34.87,34.8,34.87,1100.0
2014-08-19 11:35:00,34.84,34.87,34.84,34.86,2200.0,34.84,34.87,34.84,34.86,2200.0
2014-08-19 11:40:00,34.84,34.86,34.78,34.8,4800.0,34.84,34.86,34.78,34.8,4800.0
2014-08-19 11:45:00,34.77,34.84,34.69,34.69,12800.0,34.77,34.84,34.69,34.69,12800.0
2014-08-19 11:50:00,34.68,34.71,34.68,34.69,600.0,34.68,34.71,34.68,34.69,600.0
2014-08-19 11:55:00,34.71,34.81,34.71,34.81,3500.0,34.71,34.81,34.71,34.81,3500.0
2014-08-19 12:00:00,34.8,34.81,34.76,34.79,3400.0,34.8,34.81,34.76,34.79,3400.0
2014-08-19 12:05:00,34.76,34.78,34.76,34.76,400.0,34.76,34.78,34.76,34.76,400.0
2014-08-19 12:10:00,34.75,34.75,34.75,34.75,100.0,34.75,34.75,34.75,34.75,100.0
2014-08-19 12:15:00,34.76,34.79,34.76,34.79,1400.0,34.76,34.79,34.76,34.79,1400.0
2014-08-19 12:20:00,34.77,34.81,34.75,34.79,2400.0,34.77,34.81,34.75,34.79,2400.0
2014-08-19 12:25:00,34.79,34.81,34.79,34.79,1700.0,34.79,34.81,34.79,34.79,1700.0
2014-08-19 12:30:00,34.77,34.79,34.77,34.79,200.0,34.77,34.79,34.77,34.79,200.0
2014-08-19 12:35:00,34.79,34.79,34.77,34.77,500.0,34.79,34.79,34.77,34.77,500.0
2014-08-19 12:40:00,34.79,34.79,34.71,34.71,2900.0,34.79,34.79,34.71,34.71,2900.0
2014-08-19 12:45:00,34.74,34.76,34.73,34.75,1000.0,34.74,34.76,34.73,34.75,1000.0
2014-08-19 12:50:00,34.76,34.76,34.73,34.73,1500.0,34.76,34.76,34.73,34.73,1500.0
2014-08-19 12:55:00,34.73,34.73,34.73,34.73,0.0,34.73,34.73,34.73,34.73,0.0
2014-08-19 13:00:00,34.75,34.75,34.75,34.75,400.0,34.75,34.75,34.75,34.75,400.0
2014-08-19 13:05:00,34.73,34.75,34.73,34.74,600.0,34.73,34.75,34.73,34.74,600.0
2014-08-19 13:10:00,34.74,34.81,34.73,34.8,10000.0,34.74,34.81,34.73,34.8,10000.0
2014-08-19 13:15:00,34.79,34.83,34.77,34.8,5800.0,34.79,34.83,34.77,34.8,5800.0
2014-08-19 13:20:00,34.81,34.85,34.8,34.81,4800.0,34.81,34.85,34.8,34.81,4800.0
2014-08-19 13:25:00,34.81,34.82,34.78,34.8,8600.0,34.81,34.82,34.78,34.8,8600.0
2014-08-19 13:30:00,34.8,34.81,34.78,34.8,2700.0,34.8,34.81,34.78,34.8,2700.0
2014-08-19 13:35:00,34.81,34.87,34.78,34.87,7000.0,34.81,34.87,34.78,34.87,7000.0
2014-08-19 13:40:00,34.87,34.91,34.85,34.91,46000.0,34.87,34.91,34.85,34.91,46000.0
2014-08-19 13:45:00,34.91,35.0,34.9,35.0,105900.0,34.91,35.0,34.9,35.0,105900.0
2014-08-19 13:50:00,34.98,35.0,34.98,35.0,700.0,34.98,35.0,34.98,35.0,700.0
2014-08-19 13:55:00,34.98,34.99,34.92,34.92,1500.0,34.98,34.99,34.92,34.92,1500.0
2014-08-19 14:00:00,34.94,34.99,34.93,34.99,12500.0,34.94,34.99,34.93,34.99,12500.0
2014-08-19 14:05:00,35.0,35.0,35.0,35.0,2100.0,35.0,35.0,35.0,35.0,2100.0
2014-08-19 14:10:00,34.98,35.0,34.98,34.98,41600.0,34.98,35.0,34.98,34.98,41600.0
2014-08-19 14:15:00,34.99,34.99,34.98,34.99,400.0,34.99,34.99,34.98,34.99,400.0
2014-08-19 14:20:00,34.99,35.0,34.98,35.0,3400.0,34.99,35.0,34.98,35.0,3400.0
2014-08-19 14:25:00,34.99,34.99,34.93,34.97,2900.0,34.99,34.99,34.93,34.97,2900.0
2014-08-19 14:30:00,34.97,34.97,34.97,34.97,0.0,34.97,34.97,34.97,34.97,0.0
2014-08-19 14:35:00,34.95,34.95,34.88,34.88,2200.0,34.95,34.95,34.88,34.88,2200.0
2014-08-19 14:40:00,34.88,34.88,34.76,34.76,2300.0,34.88,34.88,34.76,34.76,2300.0
2014-08-19 14:45:00,34.76,34.77,34.73,34.73,300.0,34.76,34.77,34.73,34.73,300.0
2014-08-19 14:50:00,34.75,34.75,34.65,34.65,1300.0,34.75,34.75,34.65,34.65,1300.0
2014-08-19 14:55:00,34.67,34.71,34.66,34.7,1700.0,34.67,34.71,34.66,34.7,1700.0
2014-08-19 15:00:00,34.7,34.7,34.66,34.67,600.0,34.7,34.7,34.66,34.67,600.0
2014-08-19 15:05:00,34.64,34.65,34.63,34.64,800.0,34.64,34.65,34.63,34.64,800.0
2014-08-19 15:10:00,34.63,34.64,34.63,34.64,300.0,34.63,34.64,34.63,34.64,300.0
2014-08-19 15:15:00,34.65,34.68,34.63,34.68,8700.0,34.65,34.68,34.63,34.68,8700.0
2014-08-19 15:20:00,34.66,34.67,34.63,34.67,2200.0,34.66,34.67,34.63,34.67,2200.0
2014-08-19 15:25:00,34.66,34.73,34.66,34.73,2100.0,34.66,34.73,34.66,34.73,2100.0
2014-08-19 15:30:00,34.73,34.75,34.71,34.72,1800.0,34.73,34.75,34.71,34.72,1800.0
2014-08-19 15:35:00,34.72,34.73,34.72,34.72,800.0,34.72,34.73,34.72,34.72,800.0
2014-08-19 15:40:00,34.73,34.78,34.73,34.74,6300.0,34.73,34.78,34.73,34.74,6300.0
2014-08-19 15:45:00,34.75,34.77,34.73,34.75,3400.0,34.75,34.77,34.73,34.75,3400.0
2014-08-19 15:50:00,34.75,34.89,34.75,34.83,12700.0,34.75,34.89,34.75,34.83,12700.0
2014-08-19 15:55:00,34.83,34.88,34.75,34.78,10400.0,34.83,34.88,34.75,34.78,10400.0
2014-08-20 09:30:00,34.63,34.63,34.43,34.45,2100.0,34.63,34.63,34.43,34.45,2100.0
2014-08-20 09:35:00,34.46,34.54,34.43,34.54,700.0,34.46,34.54,34.43,34.54,700.0
2014-08-20 09:40:00,34.43,34.51,34.18,34.18,2000.0,34.43,34.51,34.18,34.18,2000.0
2014-08-20 09:45:00,34.2,34.45,34.2,34.45,33100.0,34.2,34.45,34.2,34.45,33100.0
2014-08-20 09:50:00,34.45,34.49,34.38,34.38,9800.0,34.45,34.49,34.38,34.38,9800.0
2014-08-20 09:55:00,34.38,34.43,34.36,34.43,10200.0,34.38,34.43,34.36,34.43,10200.0
2014-08-20 10:00:00,34.38,34.43,34.37,34.37,4300.0,34.38,34.43,34.37,34.37,4300.0
2014-08-20 10:05:00,34.4,34.42,34.39,34.39,2700.0,34.4,34.42,34.39,34.39,2700.0
2014-08-20 10:10:00,34.39,34.4,34.33,34.36,6000.0,34.39,34.4,34.33,34.36,6000.0
2014-08-20 10:15:00,34.36,34.43,34.35,34.43,2000.0,34.36,34.43,34.35,34.43,2000.0
2014-08-20 10:20:00,34.43,34.43,34.37,34.37,7400.0,34.43,34.43,34.37,34.37,7400.0
2014-08-20 10:25:00,34.34,34.35,34.3,34.3,1100.0,34.34,34.35,34.3,34.3,1100.0
2014-08-20 10:30:00,34.24,34.25,34.15,34.15,1100.0,34.24,34.25,34.15,34.15,1100.0
2014-08-20 10:35:00,34.13,34.13,34.06,34.06,2400.0,34.13,34.13,34.06,34.06,2400.0
2014-08-20 10:40:00,34.08,34.08,33.85,33.85,1400.0,34.08,34.08,33.85,33.85,1400.0
2014-08-20 10:45:00,33.87,34.08,33.84,34.05,14200.0,33.87,34.08,33.84,34.05,14200.0
2014-08-20 10:50:00,34.03,34.03,33.99,33.99,1700.0,34.03,34.03,33.99,33.99,1700.0
2014-08-20 10:55:00,33.95,34.02,33.95,34.0,24700.0,33.95,34.02,33.95,34.0,24700.0
2014-08-20 11:00:00,34.0,34.0,33.93,33.94,3200.0,34.0,34.0,33.93,33.94,3200.0
2014-08-20 11:05:00,33.94,33.98,33.94,33.96,700.0,33.94,33.98,33.94,33.96,700.0
2014-08-20 11:10:00,33.95,33.96,33.93,33.96,2800.0,33.95,33.96,33.93,33.96,2800.0
2014-08-20 11:15:00,33.95,34.07,33.93,34.06,7400.0,33.95,34.07,33.93,34.06,7400.0
2014-08-20 11:20:00,34.07,34.09,34.05,34.05,1900.0,34.07,34.09,34.05,34.05,1900.0
2014-08-20 11:25:00,34.07,34.07,34.01,34.01,1200.0,34.07,34.07,34.01,34.01,1200.0
2014-08-20 11:30:00,34.0,34.0,33.97,34.0,600.0,34.0,34.0,33.97,34.0,600.0
2014-08-20 11:35:00,34.0,34.04,33.96,34.04,1400.0,34.0,34.04,33.96,34.04,1400.0
2014-08-20 11:40:00,34.06,34.13,34.06,34.13,900.0,34.06,34.13,34.06,34.13,900.0
2014-08-20 11:45:00,34.12,34.13,34.11,34.12,1100.0,34.12,34.13,34.11,34.12,1100.0
2014-08-20 11:50:00,34.15,34.15,34.07,34.07,2700.0,34.15,34.15,34.07,34.07,2700.0
2014-08-20 11:55:00,34.04,34.06,34.01,34.02,1000.0,34.04,34.06,34.01,34.02,1000.0
2014-08-20 12:00:00,34.01,34.01,33.95,33.95,1400.0,34.01,34.01,33.95,33.95,1400.0
2014-08-20 12:05:00,33.93,33.98,33.93,33.94,1700.0,33.93,33.98,33.93,33.94,1700.0
2014-08-20 12:10:00,33.94,34.03,33.91,34.03,4300.0,33.94,34.03,33.91,34.03,4300.0
2014-08-20 12:15:00,34.02,34.02,34.0,34.0,2000.0,34.02,34.02,34.0,34.0,2000.0
2014-08-20 12:20:00,34.0,34.01,34.0,34.01,2300.0,34.0,34.01,34.0,34.01,2300.0
2014-08-20 12:25:00,34.0,34.0,34.0,34.0,1200.0,34.0,34.0,34.0,34.0,1200.0
2014-08-20 12:30:00,34.02,34.03,34.0,34.0,900.0,34.02,34.03,34.0,34.0,900.0
2014-08-20 12:35:00,34.0,34.01,34.0,34.01,500.0,34.0,34.01,34.0,34.01,500.0
2014-08-20 12:40:00,34.0,34.0,34.0,34.0,800.0,34.0,34.0,34.0,34.0,800.0
2014-08-20 12:45:00,34.01,34.08,34.01,34.08,1300.0,34.01,34.08,34.01,34.08,1300.0
2014-08-20 12:50:00,34.08,34.08,34.06,34.08,600.0,34.08,34.08,34.06,34.08,600.0
2014-08-20 12:55:00,34.08,34.11,34.07,34.11,1700.0,34.08,34.11,34.07,34.11,1700.0
2014-08-20 13:00:00,34.09,34.15,34.09,34.15,1200.0,34.09,34.15,34.09,34.15,1200.0
2014-08-20 13:05:00,34.17,34.17,34.16,34.16,300.0,34.17,34.17,34.16,34.16,300.0
2014-08-20 13:10:00,34.15,34.24,34.14,34.2,3600.0,34.15,34.24,34.14,34.2,3600.0
2014-08-20 13:15:00,34.2,34.25,34.19,34.25,24500.0,34.2,34.25,34.19,34.25,24500.0
2014-08-20 13:20:00,34.26,34.32,34.26,34.32,800.0,34.26,34.32,34.26,34.32,800.0
2014-08-20 13:25:00,34.32,34.35,34.21,34.25,3800.0,34.32,34.35,34.21,34.25,3800.0
2014-08-20 13:30:00,34.22,34.32,34.22,34.3,4000.0,34.22,34.32,34.22,34.3,4000.0
2014-08-20 13:35:00,34.32,34.32,34.3,34.3,15200.0,34.32,34.32,34.3,34.3,15200.0
2014-08-20 13:40:00,34.3,34.34,34.3,34.3,6600.0,34.3,34.34,34.3,34.3,6600.0
2014-08-20 13:45:00,34.3,34.3,34.18,34.18,1800.0,34.3,34.3,34.18,34.18,1800.0
2014-08-20 13:50:00,34.13,34.15,34.09,34.15,900.0,34.13,34.15,34.09,34.15,900.0
2014-08-20 13:55:00,34.13,34.15,34.09,34.09,1800.0,34.13,34.15,34.09,34.09,1800.0
2014-08-20 14:00:00,34.06,34.1,34.0,34.03,3400.0,34.06,34.1,34.0,34.03,3400.0
2014-08-20 14:05:00,34.0,34.03,34.0,34.03,2100.0,34.0,34.03,34.0,34.03,2100.0
2014-08-20 14:10:00,34.06,34.06,34.02,34.05,1000.0,34.06,34.06,34.02,34.05,1000.0
2014-08-20 14:15:00,34.02,34.02,34.0,34.0,1000.0,34.02,34.02,34.0,34.0,1000.0
2014-08-20 14:20:00,34.0,34.02,34.0,34.0,700.0,34.0,34.02,34.0,34.0,700.0
2014-08-20 14:25:00,34.0,34.0,33.97,34.0,1000.0,34.0,34.0,33.97,34.0,1000.0
2014-08-20 14:30:00,34.02,34.05,34.02,34.05,1900.0,34.02,34.05,34.02,34.05,1900.0
2014-08-20 14:35:00,34.06,34.07,34.06,34.07,1100.0,34.06,34.07,34.06,34.07,1100.0
2014-08-20 14:40:00,34.05,34.05,33.98,34.0,1300.0,34.05,34.05,33.98,34.0,1300.0
2014-08-20 14:45:00,33.98,34.08,33.98,34.08,3700.0,33.98,34.08,33.98,34.08,3700.0
2014-08-20 14:50:00,34.1,34.12,34.09,34.12,3100.0,34.1,34.12,34.09,34.12,3100.0
2014-08-20 14:55:00,34.13,34.13,34.09,34.1,900.0,34.13,34.13,34.09,34.1,900.0
2014-08-20 15:00:00,34.09,34.17,34.09,34.17,4800.0,34.09,34.17,34.09,34.17,4800.0
2014-08-20 15:05:00,34.17,34.17,34.15,34.15,1300.0,34.17,34.17,34.15,34.15,1300.0
2014-08-20 15:10:00,34.16,34.16,34.11,34.11,1400.0,34.16,34.16,34.11,34.11,1400.0
2014-08-20 15:15:00,34.1,34.1,34.1,34.1,1300.0,34.1,34.1,34.1,34.1,1300.0
2014-08-20 15:20:00,34.1,34.2,34.1,34.2,3100.0,34.1,34.2,34.1,34.2,3100.0
2014-08-20 15:25:00,34.2,34.2,34.15,34.15,6500.0,34.2,34.2,34.15,34.15,6500.0
2014-08-20 15:30:00,34.12,34.15,34.11,34.15,2200.0,34.12,34.15,34.11,34.15,2200.0
2014-08-20 15:35:00,34.13,34.16,34.1,34.1,2300.0,34.13,34.16,34.1,34.1,2300.0
2014-08-20 15:40:00,34.1,34.15,34.09,34.12,2900.0,34.1,34.15,34.09,34.12,2900.0
2014-08-20 15:45:00,34.12,34.12,34.07,34.12,3700.0,34.12,34.12,34.07,34.12,3700.0
2014-08-20 15:50:00,34.15,34.16,33.98,34.0,17900.0,34.15,34.16,33.98,34.0,17900.0
2014-08-20 15:55:00,34.0,34.11,34.0,34.06,17600.0,34.0,34.11,34.0,34.06,17600.0
2014-08-21 09:30:00,33.96,34.16,33.65,33.65,2400.0,33.96,34.16,33.65,33.65,2400.0
2014-08-21 09:35:00,33.75,33.99,33.74,33.99,2300.0,33.75,33.99,33.74,33.99,2300.0
2014-08-21 09:40:00,34.0,34.0,33.99,33.99,200.0,34.0,34.0,33.99,33.99,200.0
2014-08-21 09:45:00,33.96,34.0,33.81,33.94,20700.0,33.96,34.0,33.81,33.94,20700.0
2014-08-21 09:50:00,33.94,34.0,33.94,33.95,3300.0,33.94,34.0,33.94,33.95,3300.0
2014-08-21 09:55:00,33.95,33.95,33.82,33.92,5600.0,33.95,33.95,33.82,33.92,5600.0
2014-08-21 10:00:00,33.92,34.01,33.88,33.95,13600.0,33.92,34.01,33.88,33.95,13600.0
2014-08-21 10:05:00,33.91,33.96,33.87,33.96,3400.0,33.91,33.96,33.87,33.96,3400.0
2014-08-21 10:10:00,33.92,33.95,33.88,33.95,1300.0,33.92,33.95,33.88,33.95,1300.0
2014-08-21 10:15:00,33.91,34.0,33.91,33.97,2600.0,33.91,34.0,33.91,33.97,2600.0
2014-08-21 10:20:00,33.97,34.0,33.97,34.0,4300.0,33.97,34.0,33.97,34.0,4300.0
2014-08-21 10:25:00,34.0,34.0,33.97,34.0,1400.0,34.0,34.0,33.97,34.0,1400.0
2014-08-21 10:30:00,33.96,33.98,33.94,33.98,3300.0,33.96,33.98,33.94,33.98,3300.0
2014-08-21 10:35:00,33.97,34.0,33.97,34.0,5300.0,33.97,34.0,33.97,34.0,5300.0
2014-08-21 10:40:00,34.0,34.0,33.99,34.0,6600.0,34.0,34.0,33.99,34.0,6600.0
2014-08-21 10:45:00,34.0,34.0,33.99,34.0,9600.0,34.0,34.0,33.99,34.0,9600.0
2014-08-21 10:50:00,34.0,34.01,34.0,34.0,10400.0,34.0,34.01,34.0,34.0,10400.0
2014-08-21 10:55:00,34.0,34.12,34.0,34.1,6000.0,34.0,34.12,34.0,34.1,6000.0
2014-08-21 11:00:00,34.11,34.12,34.01,34.01,4700.0,34.11,34.12,34.01,34.01,4700.0
2014-08-21 11:05:00,34.02,34.04,34.0,34.0,1400.0,34.02,34.04,34.0,34.0,1400.0
2014-08-21 11:10:00,34.0,34.05,34.0,34.05,1400.0,34.0,34.05,34.0,34.05,1400.0
2014-08-21 11:15:00,34.05,34.05,33.99,33.99,4400.0,34.05,34.05,33.99,33.99,4400.0
2014-08-21 11:20:00,33.98,34.04,33.97,34.01,6700.0,33.98,34.04,33.97,34.01,6700.0
2014-08-21 11:25:00,34.01,34.01,33.99,34.0,4900.0,34.01,34.01,33.99,34.0,4900.0
2014-08-21 11:30:00,34.0,34.02,33.91,33.91,6500.0,34.0,34.02,33.91,33.91,6500.0
2014-08-21 11:35:00,33.89,33.89,33.8,33.89,1000.0,33.89,33.89,33.8,33.89,1000.0
2014-08-21 11:40:00,33.85,33.85,33.74,33.75,1100.0,33.85,33.85,33.74,33.75,1100.0
2014-08-21 11:45:00,33.8,33.83,33.76,33.83,800.0,33.8,33.83,33.76,33.83,800.0
2014-08-21 11:50:00,33.78,34.36,33.78,34.35,27400.0,33.78,34.36,33.78,34.35,27400.0
2014-08-21 11:55:00,34.36,34.45,34.21,34.26,55000.0,34.36,34.45,34.21,34.26,55000.0
2014-08-21 12:00:00,34.26,34.26,34.16,34.2,12700.0,34.26,34.26,34.16,34.2,12700.0
2014-08-21 12:05:00,34.18,34.2,34.18,34.2,9300.0,34.18,34.2,34.18,34.2,9300.0
2014-08-21 12:10:00,34.2,34.2,34.17,34.19,1400.0,34.2,34.2,34.17,34.19,1400.0
2014-08-21 12:15:00,34.19,34.2,34.14,34.2,6200.0,34.19,34.2,34.14,34.2,6200.0
2014-08-21 12:20:00,34.2,34.25,34.2,34.24,3500.0,34.2,34.25,34.2,34.24,3500.0
2014-08-21 12:25:00,34.25,34.3,34.2,34.27,8100.0,34.25,34.3,34.2,34.27,8100.0
2014-08-21 12:30:00,34.25,34.26,34.24,34.24,2600.0,34.25,34.26,34.24,34.24,2600.0
2014-08-21 12:35:00,34.24,34.25,34.24,34.24,5500.0,34.24,34.25,34.24,34.24,5500.0
2014-08-21 12:40:00,34.2,34.26,34.2,34.24,4300.0,34.2,34.26,34.2,34.24,4300.0
2014-08-21 12:45:00,34.21,34.27,34.2,34.22,3900.0,34.21,34.27,34.2,34.22,3900.0
2014-08-21 12:50:00,34.22,34.22,34.21,34.21,1000.0,34.22,34.22,34.21,34.21,1000.0
2014-08-21 12:55:00,34.23,34.25,34.22,34.23,3600.0,34.23,34.25,34.22,34.23,3600.0
2014-08-21 13:00:00,34.24,34.24,34.23,34.23,1000.0,34.24,34.24,34.23,34.23,1000.0
2014-08-21 13:05:00,34.23,34.25,34.23,34.24,6500.0,34.23,34.25,34.23,34.24,6500.0
2014-08-21 13:10:00,34.24,34.29,34.24,34.29,2700.0,34.24,34.29,34.24,34.29,2700.0
2014-08-21 13:15:00,34.25,34.27,34.22,34.26,7800.0,34.25,34.27,34.22,34.26,7800.0
2014-08-21 13:20:00,34.27,34.27,34.22,34.25,4100.0,34.27,34.27,34.22,34.25,4100.0
2014-08-21 13:25:00,34.23,34.3,34.23,34.25,16000.0,34.23,34.3,34.23,34.25,16000.0
2014-08-21 13:30:00,34.24,34.26,34.24,34.25,4500.0,34.24,34.26,34.24,34.25,4500.0
2014-08-21 13:35:00,34.24,34.26,34.22,34.26,5100.0,34.24,34.26,34.22,34.26,5100.0
2014-08-21 13:40:00,34.26,34.27,34.24,34.27,1200.0,34.26,34.27,34.24,34.27,1200.0
2014-08-21 13:45:00,34.26,34.27,34.21,34.27,3500.0,34.26,34.27,34.21,34.27,3500.0
2014-08-21 13:50:00,34.25,34.26,34.25,34.26,1400.0,34.25,34.26,34.25,34.26,1400.0
2014-08-21 13:55:00,34.24,34.25,34.16,34.2,2000.0,34.24,34.25,34.16,34.2,2000.0
2014-08-21 14:00:00,34.19,34.19,34.15,34.16,1200.0,34.19,34.19,34.15,34.16,1200.0
2014-08-21 14:05:00,34.15,34.3,34.15,34.3,17100.0,34.15,34.3,34.15,34.3,17100.0
2014-08-21 14:10:00,34.28,34.44,34.28,34.43,13000.0,34.28,34.44,34.28,34.43,13000.0
2014-08-21 14:15:00,34.41,34.43,34.33,34.35,6000.0,34.41,34.43,34.33,34.35,6000.0
2014-08-21 14:20:00,34.32,34.37,34.32,34.37,5100.0,34.32,34.37,34.32,34.37,5100.0
2014-08-21 14:25:00,34.38,34.44,34.38,34.42,6300.0,34.38,34.44,34.38,34.42,6300.0
2014-08-21 14:30:00,34.42,34.44,34.4,34.42,3400.0,34.42,34.44,34.4,34.42,3400.0
2014-08-21 14:35:00,34.42,34.44,34.4,34.4,4400.0,34.42,34.44,34.4,34.4,4400.0
2014-08-21 14:40:00,34.39,34.43,34.39,34.41,3000.0,34.39,34.43,34.39,34.41,3000.0
2014-08-21 14:45:00,34.4,34.4,34.36,34.4,4200.0,34.4,34.4,34.36,34.4,4200.0
2014-08-21 14:50:00,34.37,34.39,34.37,34.38,2100.0,34.37,34.39,34.37,34.38,2100.0
2014-08-21 14:55:00,34.39,34.4,34.36,34.36,3300.0,34.39,34.4,34.36,34.36,3300.0
2014-08-21 15:00:00,34.37,34.4,34.35,34.4,5200.0,34.37,34.4,34.35,34.4,5200.0
2014-08-21 15:05:00,34.4,34.41,34.35,34.4,6200.0,34.4,34.41,34.35,34.4,6200.0
2014-08-21 15:10:00,34.4,34.4,34.38,34.4,4300.0,34.4,34.4,34.38,34.4,4300.0
2014-08-21 15:15:00,34.4,34.4,34.33,34.33,4000.0,34.4,34.4,34.33,34.33,4000.0
2014-08-21 15:20:00,34.34,34.34,34.22,34.25,12500.0,34.34,34.34,34.22,34.25,12500.0
2014-08-21 15:25:00,34.24,34.3,34.24,34.24,3600.0,34.24,34.3,34.24,34.24,3600.0
2014-08-21 15:30:00,34.23,34.35,34.23,34.34,6800.0,34.23,34.35,34.23,34.34,6800.0
2014-08-21 15:35:00,34.36,34.36,34.31,34.31,1400.0,34.36,34.36,34.31,34.31,1400.0
2014-08-21 15:40:00,34.31,34.69,34.28,34.53,36700.0,34.31,34.69,34.28,34.53,36700.0
2014-08-21 15:45:00,34.54,34.54,34.43,34.47,17700.0,34.54,34.54,34.43,34.47,17700.0
2014-08-21 15:50:00,34.48,34.5,34.44,34.49,10300.0,34.48,34.5,34.44,34.49,10300.0
2014-08-21 15:55:00,34.5,34.51,34.46,34.47,21300.0,34.5,34.51,34.46,34.47,21300.0
2014-08-22 09:30:00,34.62,34.76,34.41,34.57,5100.0,34.62,34.76,34.41,34.57,5100.0
2014-08-22 09:35:00,34.57,34.69,34.49,34.57,6500.0,34.57,34.69,34.49,34.57,6500.0
2014-08-22 09:40:00,34.64,34.77,34.58,34.63,9700.0,34.64,34.77,34.58,34.63,9700.0
2014-08-22 09:45:00,34.59,34.8,34.5,34.74,11000.0,34.59,34.8,34.5,34.74,11000.0
2014-08-22 09:50:00,34.69,34.78,34.66,34.76,2600.0,34.69,34.78,34.66,34.76,2600.0
2014-08-22 09:55:00,34.67,34.96,34.67,34.9,10800.0,34.67,34.96,34.67,34.9,10800.0
2014-08-22 10:00:00,35.01,35.02,34.95,35.0,2400.0,35.01,35.02,34.95,35.0,2400.0
2014-08-22 10:05:00,34.98,35.16,34.91,35.16,7200.0,34.98,35.16,34.91,35.16,7200.0
2014-08-22 10:10:00,35.22,35.44,35.22,35.41,19400.0,35.22,35.44,35.22,35.41,19400.0
2014-08-22 10:15:00,35.38,35.42,35.22,35.23,3700.0,35.38,35.42,35.22,35.23,3700.0
2014-08-22 10:20:00,35.23,35.25,35.12,35.12,6800.0,35.23,35.25,35.12,35.12,6800.0
2014-08-22 10:25:00,35.06,35.2,35.06,35.2,2500.0,35.06,35.2,35.06,35.2,2500.0
2014-08-22 10:30:00,35.23,35.34,35.23,35.3,4300.0,35.23,35.34,35.23,35.3,4300.0
2014-08-22 10:35:00,35.31,35.31,35.21,35.3,2500.0,35.31,35.31,35.21,35.3,2500.0
2014-08-22 10:40:00,35.29,35.29,35.12,35.2,12900.0,35.29,35.29,35.12,35.2,12900.0
2014-08-22 10:45:00,35.2,35.2,35.19,35.2,2300.0,35.2,35.2,35.19,35.2,2300.0
2014-08-22 10:50:00,35.2,35.24,35.17,35.17,3200.0,35.2,35.24,35.17,35.17,3200.0
2014-08-22 10:55:00,35.17,35.17,35.02,35.02,1700.0,35.17,35.17,35.02,35.02,1700.0
2014-08-22 11:00:00,35.04,35.19,35.01,35.17,2100.0,35.04,35.19,35.01,35.17,2100.0
2014-08-22 11:05:00,35.16,35.19,35.1,35.19,3500.0,35.16,35.19,35.1,35.19,3500.0
2014-08-22 11:10:00,35.13,35.19,35.12,35.19,1200.0,35.13,35.19,35.12,35.19,1200.0
2014-08-22 11:15:00,35.2,35.2,35.2,35.2,900.0,35.2,35.2,35.2,35.2,900.0
2014-08-22 11:20:00,35.2,35.2,35.15,35.15,2200.0,35.2,35.2,35.15,35.15,2200.0
2014-08-22 11:25:00,35.2,35.21,35.18,35.21,3600.0,35.2,35.21,35.18,35.21,3600.0
2014-08-22 11:30:00,35.21,35.24,35.2,35.24,1900.0,35.21,35.24,35.2,35.24,1900.0
2014-08-22 11:35:00,35.25,35.31,35.25,35.28,3100.0,35.25,35.31,35.25,35.28,3100.0
2014-08-22 11:40:00,35.31,35.35,35.31,35.33,10900.0,35.31,35.35,35.31,35.33,10900.0
2014-08-22 11:45:00,35.3,35.37,35.3,35.37,2000.0,35.3,35.37,35.3,35.37,2000.0
2014-08-22 11:50:00,35.35,35.39,35.32,35.39,2300.0,35.35,35.39,35.32,35.39,2300.0
2014-08-22 11:55:00,35.39,35.39,35.35,35.39,1700.0,35.39,35.39,35.35,35.39,1700.0
2014-08-22 12:00:00,35.39,35.48,35.36,35.46,3500.0,35.39,35.48,35.36,35.46,3500.0
2014-08-22 12:05:00,35.46,35.51,35.45,35.51,3500.0,35.46,35.51,35.45,35.51,3500.0
2014-08-22 12:10:00,35.52,35.59,35.52,35.58,1600.0,35.52,35.59,35.52,35.58,1600.0
2014-08-22 12:15:00,35.58,35.72,35.58,35.72,4800.0,35.58,35.72,35.58,35.72,4800.0
2014-08-22 12:20:00,35.72,35.75,35.6,35.67,6600.0,35.72,35.75,35.6,35.67,6600.0
2014-08-22 12:25:00,35.72,35.82,35.71,35.82,4000.0,35.72,35.82,35.71,35.82,4000.0
2014-08-22 12:30:00,35.82,35.84,35.79,35.8,1500.0,35.82,35.84,35.79,35.8,1500.0
2014-08-22 12:35:00,35.8,35.8,35.68,35.68,5500.0,35.8,35.8,35.68,35.68,5500.0
2014-08-22 12:40:00,35.67,35.72,35.67,35.72,900.0,35.67,35.72,35.67,35.72,900.0
2014-08-22 12:45:00,35.74,35.74,35.7,35.74,2200.0,35.74,35.74,35.7,35.74,2200.0
2014-08-22 12:50:00,35.74,35.74,35.63,35.63,4900.0,35.74,35.74,35.63,35.63,4900.0
2014-08-22 12:55:00,35.62,35.62,35.54,35.55,4800.0,35.62,35.62,35.54,35.55,4800.0
2014-08-22 13:00:00,35.55,35.61,35.53,35.6,3900.0,35.55,35.61,35.53,35.6,3900.0
2014-08-22 13:05:00,35.59,35.68,35.59,35.6,59100.0,35.59,35.68,35.59,35.6,59100.0
2014-08-22 13:10:00,35.6,35.6,35.55,35.58,4600.0,35.6,35.6,35.55,35.58,4600.0
2014-08-22 13:15:00,35.54,35.57,35.51,35.54,6300.0,35.54,35.57,35.51,35.54,6300.0
2014-08-22 13:20:00,35.52,35.54,35.5,35.51,4900.0,35.52,35.54,35.5,35.51,4900.0
2014-08-22 13:25:00,35.49,35.49,35.45,35.45,1100.0,35.49,35.49,35.45,35.45,1100.0
2014-08-22 13:30:00,35.45,35.53,35.45,35.49,3300.0,35.45,35.53,35.45,35.49,3300.0
2014-08-22 13:35:00,35.48,35.49,35.43,35.49,2600.0,35.48,35.49,35.43,35.49,2600.0
2014-08-22 13:40:00,35.45,35.5,35.42,35.45,8400.0,35.45,35.5,35.42,35.45,8400.0
2014-08-22 13:45:00,35.44,35.52,35.44,35.51,2400.0,35.44,35.52,35.44,35.51,2400.0
2014-08-22 13:50:00,35.51,35.53,35.51,35.53,1400.0,35.51,35.53,35.51,35.53,1400.0
2014-08-22 13:55:00,35.5,35.54,35.5,35.54,4200.0,35.5,35.54,35.5,35.54,4200.0
2014-08-22 14:00:00,35.54,35.55,35.51,35.55,1500.0,35.54,35.55,35.51,35.55,1500.0
2014-08-22 14:05:00,35.54,35.54,35.5,35.5,1700.0,35.54,35.54,35.5,35.5,1700.0
2014-08-22 14:10:00,35.52,35.53,35.52,35.53,2000.0,35.52,35.53,35.52,35.53,2000.0
2014-08-22 14:15:00,35.52,35.54,35.52,35.54,2000.0,35.52,35.54,35.52,35.54,2000.0
2014-08-22 14:20:00,35.54,35.54,35.53,35.54,500.0,35.54,35.54,35.53,35.54,500.0
2014-08-22 14:25:00,35.53,35.54,35.48,35.5,4600.0,35.53,35.54,35.48,35.5,4600.0
2014-08-22 14:30:00,35.5,35.54,35.5,35.52,3200.0,35.5,35.54,35.5,35.52,3200.0
2014-08-22 14:35:00,35.54,35.54,35.45,35.45,1800.0,35.54,35.54,35.45,35.45,1800.0
2014-08-22 14:40:00,35.43,35.49,35.43,35.45,1300.0,35.43,35.49,35.43,35.45,1300.0
2014-08-22 14:45:00,35.49,35.5,35.49,35.5,1600.0,35.49,35.5,35.49,35.5,1600.0
2014-08-22 14:50:00,35.5,35.52,35.46,35.5,5200.0,35.5,35.52,35.46,35.5,5200.0
2014-08-22 14:55:00,35.51,35.53,35.5,35.52,3900.0,35.51,35.53,35.5,35.52,3900.0
2014-08-22 15:00:00,35.5,35.52,35.48,35.52,5000.0,35.5,35.52,35.48,35.52,5000.0
2014-08-22 15:05:00,35.52,35.53,35.5,35.5,5800.0,35.52,35.53,35.5,35.5,5800.0
2014-08-22 15:10:00,35.5,35.64,35.5,35.64,11000.0,35.5,35.64,35.5,35.64,11000.0
2014-08-22 15:15:00,35.64,35.68,35.6,35.61,6000.0,35.64,35.68,35.6,35.61,6000.0
2014-08-22 15:20:00,35.61,35.65,35.58,35.65,3800.0,35.61,35.65,35.58,35.65,3800.0
2014-08-22 15:25:00,35.65,35.77,35.65,35.74,4400.0,35.65,35.77,35.65,35.74,4400.0
2014-08-22 15:30:00,35.77,35.77,35.65,35.7,5700.0,35.77,35.77,35.65,35.7,5700.0
2014-08-22 15:35:00,35.69,35.7,35.68,35.69,3400.0,35.69,35.7,35.68,35.69,3400.0
2014-08-22 15:40:00,35.69,35.69,35.62,35.64,6900.0,35.69,35.69,35.62,35.64,6900.0
2014-08-22 15:45:00,35.64,35.68,35.61,35.63,11100.0,35.64,35.68,35.61,35.63,11100.0
2014-08-22 15:50:00,35.62,35.72,35.62,35.72,10500.0,35.62,35.72,35.62,35.72,10500.0
2014-08-22 15:55:00,35.73,35.8,35.7,35.72,27000.0,35.73,35.8,35.7,35.72,27000.0
2014-08-25 09:30:00,35.77,35.77,35.64,35.64,1700.0,35.77,35.77,35.64,35.64,1700.0
2014-08-25 09:35:00,35.65,35.77,35.65,35.77,1100.0,35.65,35.77,35.65,35.77,1100.0
2014-08-25 09:40:00,35.7,35.77,35.7,35.77,200.0,35.7,35.77,35.7,35.77,200.0
2014-08-25 09:45:00,35.75,35.76,35.68,35.69,900.0,35.75,35.76,35.68,35.69,900.0
2014-08-25 09:50:00,35.7,35.75,35.7,35.7,2000.0,35.7,35.75,35.7,35.7,2000.0
2014-08-25 09:55:00,35.69,35.73,35.69,35.73,400.0,35.69,35.73,35.69,35.73,400.0
2014-08-25 10:00:00,35.75,35.76,35.75,35.76,400.0,35.75,35.76,35.75,35.76,400.0
2014-08-25 10:05:00,35.69,35.73,35.69,35.7,4000.0,35.69,35.73,35.69,35.7,4000.0
2014-08-25 10:10:00,35.7,35.7,35.65,35.68,900.0,35.7,35.7,35.65,35.68,900.0
2014-08-25 10:15:00,35.65,35.67,35.54,35.54,5500.0,35.65,35.67,35.54,35.54,5500.0
2014-08-25 10:20:00,35.58,35.58,35.48,35.48,1900.0,35.58,35.58,35.48,35.48,1900.0
2014-08-25 10:25:00,35.5,35.5,35.42,35.48,400.0,35.5,35.5,35.42,35.48,400.0
2014-08-25 10:30:00,35.48,35.51,35.45,35.51,23600.0,35.48,35.51,35.45,35.51,23600.0
2014-08-25 10:35:00,35.46,35.54,35.46,35.54,1600.0,35.46,35.54,35.46,35.54,1600.0
2014-08-25 10:40:00,35.52,35.54,35.49,35.54,2000.0,35.52,35.54,35.49,35.54,2000.0
2014-08-25 10:45:00,35.49,35.55,35.49,35.55,3300.0,35.49,35.55,35.49,35.55,3300.0
2014-08-25 10:50:00,35.53,35.57,35.53,35.54,2200.0,35.53,35.57,35.53,35.54,2200.0
2014-08-25 10:55:00,35.57,35.7,35.57,35.65,4200.0,35.57,35.7,35.57,35.65,4200.0
2014-08-25 11:00:00,35.66,35.66,35.61,35.62,1700.0,35.66,35.66,35.61,35.62,1700.0
2014-08-25 11:05:00,35.59,35.69,35.59,35.67,3700.0,35.59,35.69,35.59,35.67,3700.0
2014-08-25 11:10:00,35.65,35.65,35.6,35.6,500.0,35.65,35.65,35.6,35.6,500.0
2014-08-25 11:15:00,35.58,35.62,35.58,35.62,800.0,35.58,35.62,35.58,35.62,800.0
2014-08-25 11:20:00,35.65,35.65,35.59,35.61,3800.0,35.65,35.65,35.59,35.61,3800.0
2014-08-25 11:25:00,35.63,35.65,35.56,35.58,6200.0,35.63,35.65,35.56,35.58,6200.0
2014-08-25 11:30:00,35.58,35.61,35.56,35.6,1800.0,35.58,35.61,35.56,35.6,1800.0
2014-08-25 11:35:00,35.6,35.61,35.59,35.59,1200.0,35.6,35.61,35.59,35.59,1200.0
2014-08-25 11:40:00,35.61,35.62,35.58,35.61,3100.0,35.61,35.62,35.58,35.61,3100.0
2014-08-25 11:45:00,35.61,35.61,35.56,35.6,20500.0,35.61,35.61,35.56,35.6,20500.0
2014-08-25 11:50:00,35.58,35.6,35.58,35.59,400.0,35.58,35.6,35.58,35.59,400.0
2014-08-25 11:55:00,35.59,35.64,35.55,35.55,4200.0,35.59,35.64,35.55,35.55,4200.0
2014-08-25 12:00:00,35.6,35.61,35.57,35.59,700.0,35.6,35.61,35.57,35.59,700.0
2014-08-25 12:05:00,35.59,35.61,35.55,35.56,3100.0,35.59,35.61,35.55,35.56,3100.0
2014-08-25 12:10:00,35.59,35.59,35.51,35.51,1300.0,35.59,35.59,35.51,35.51,1300.0
2014-08-25 12:15:00,35.53,35.59,35.5,35.59,2700.0,35.53,35.59,35.5,35.59,2700.0
2014-08-25 12:20:00,35.6,35.6,35.6,35.6,300.0,35.6,35.6,35.6,35.6,300.0
2014-08-25 12:25:00,35.56,35.6,35.54,35.58,2800.0,35.56,35.6,35.54,35.58,2800.0
2014-08-25 12:30:00,35.6,35.6,35.57,35.59,700.0,35.6,35.6,35.57,35.59,700.0
2014-08-25 12:35:00,35.6,35.62,35.58,35.61,12100.0,35.6,35.62,35.58,35.61,12100.0
2014-08-25 12:40:00,35.6,35.6,35.57,35.6,1200.0,35.6,35.6,35.57,35.6,1200.0
2014-08-25 12:45:00,35.57,35.6,35.57,35.6,300.0,35.57,35.6,35.57,35.6,300.0
2014-08-25 12:50:00,35.58,35.6,35.58,35.59,1000.0,35.58,35.6,35.58,35.59,1000.0
2014-08-25 12:55:00,35.6,35.6,35.6,35.6,300.0,35.6,35.6,35.6,35.6,300.0
2014-08-25 13:00:00,35.55,35.6,35.55,35.6,900.0,35.55,35.6,35.55,35.6,900.0
2014-08-25 13:05:00,35.51,35.61,35.51,35.58,5900.0,35.51,35.61,35.51,35.58,5900.0
2014-08-25 13:10:00,35.6,35.64,35.59,35.6,13700.0,35.6,35.64,35.59,35.6,13700.0
2014-08-25 13:15:00,35.6,35.62,35.6,35.61,900.0,35.6,35.62,35.6,35.61,900.0
2014-08-25 13:20:00,35.6,35.61,35.59,35.6,9300.0,35.6,35.61,35.59,35.6,9300.0
2014-08-25 13:25:00,35.6,35.62,35.59,35.59,1000.0,35.6,35.62,35.59,35.59,1000.0
2014-08-25 13:30:00,35.6,35.6,35.55,35.55,800.0,35.6,35.6,35.55,35.55,800.0
2014-08-25 13:35:00,35.57,35.6,35.56,35.56,800.0,35.57,35.6,35.56,35.56,800.0
2014-08-25 13:40:00,35.55,35.56,35.54,35.54,800.0,35.55,35.56,35.54,35.54,800.0
2014-08-25 13:45:00,35.52,35.53,35.49,35.53,600.0,35.52,35.53,35.49,35.53,600.0
2014-08-25 13:50:00,35.55,35.55,35.52,35.52,1000.0,35.55,35.55,35.52,35.52,1000.0
2014-08-25 13:55:00,35.51,35.51,35.5,35.51,1100.0,35.51,35.51,35.5,35.51,1100.0
2014-08-25 14:00:00,35.49,35.51,35.47,35.5,2000.0,35.49,35.51,35.47,35.5,2000.0
2014-08-25 14:05:00,35.51,35.52,35.51,35.51,500.0,35.51,35.52,35.51,35.51,500.0
2014-08-25 14:10:00,35.5,35.51,35.41,35.41,2800.0,35.5,35.51,35.41,35.41,2800.0
2014-08-25 14:15:00,35.41,35.41,35.39,35.39,600.0,35.41,35.41,35.39,35.39,600.0
2014-08-25 14:20:00,35.37,35.4,35.37,35.4,300.0,35.37,35.4,35.37,35.4,300.0
2014-08-25 14:25:00,35.37,35.39,35.37,35.39,1500.0,35.37,35.39,35.37,35.39,1500.0
2014-08-25 14:30:00,35.39,35.39,35.39,35.39,0.0,35.39,35.39,35.39,35.39,0.0
2014-08-25 14:35:00,35.39,35.42,35.39,35.41,1500.0,35.39,35.42,35.39,35.41,1500.0
2014-08-25 14:40:00,35.41,35.41,35.38,35.4,1200.0,35.41,35.41,35.38,35.4,1200.0
2014-08-25 14:45:00,35.37,35.4,35.36,35.39,2200.0,35.37,35.4,35.36,35.39,2200.0
2014-08-25 14:50:00,35.36,35.41,35.36,35.38,1300.0,35.36,35.41,35.36,35.38,1300.0
2014-08-25 14:55:00,35.39,35.44,35.39,35.44,1700.0,35.39,35.44,35.39,35.44,1700.0
2014-08-25 15:00:00,35.42,35.44,35.42,35.44,600.0,35.42,35.44,35.42,35.44,600.0
2014-08-25 15:05:00,35.44,35.46,35.35,35.4,5800.0,35.44,35.46,35.35,35.4,5800.0
2014-08-25 15:10:00,35.42,35.47,35.37,35.47,4200.0,35.42,35.47,35.37,35.47,4200.0
2014-08-25 15:15:00,35.47,35.56,35.47,35.5,4400.0,35.47,35.56,35.47,35.5,4400.0
2014-08-25 15:20:00,35.52,35.54,35.48,35.53,3400.0,35.52,35.54,35.48,35.53,3400.0
2014-08-25 15:25:00,35.52,35.56,35.52,35.53,900.0,35.52,35.56,35.52,35.53,900.0
2014-08-25 15:30:00,35.56,35.7,35.56,35.69,7000.0,35.56,35.7,35.56,35.69,7000.0
2014-08-25 15:35:00,35.7,35.72,35.65,35.7,4900.0,35.7,35.72,35.65,35.7,4900.0
2014-08-25 15:40:00,35.68,35.74,35.66,35.71,3600.0,35.68,35.74,35.66,35.71,3600.0
2014-08-25 15:45:00,35.67,35.73,35.63,35.69,5800.0,35.67,35.73,35.63,35.69,5800.0
2014-08-25 15:50:00,35.7,35.71,35.65,35.67,5800.0,35.7,35.71,35.65,35.67,5800.0
2014-08-25 15:55:00,35.66,35.75,35.66,35.71,16000.0,35.66,35.75,35.66,35.71,16000.0
2014-08-26 09:30:00,35.64,35.64,35.64,35.64,500.0,35.64,35.64,35.64,35.64,500.0
2014-08-26 09:35:00,35.57,35.76,35.57,35.64,2600.0,35.57,35.76,35.57,35.64,2600.0
2014-08-26 09:40:00,35.62,35.64,35.53,35.6,2700.0,35.62,35.64,35.53,35.6,2700.0
2014-08-26 09:45:00,35.56,35.6,35.56,35.6,400.0,35.56,35.6,35.56,35.6,400.0
2014-08-26 09:50:00,35.6,35.61,35.56,35.57,500.0,35.6,35.61,35.56,35.57,500.0
2014-08-26 09:55:00,35.57,35.7,35.56,35.7,5200.0,35.57,35.7,35.56,35.7,5200.0
2014-08-26 10:00:00,35.7,35.75,35.65,35.7,2200.0,35.7,35.75,35.65,35.7,2200.0
2014-08-26 10:05:00,35.72,35.74,35.67,35.73,3700.0,35.72,35.74,35.67,35.73,3700.0
2014-08-26 10:10:00,35.73,35.73,35.72,35.72,1200.0,35.73,35.73,35.72,35.72,1200.0
2014-08-26 10:15:00,35.72,35.73,35.72,35.72,2700.0,35.72,35.73,35.72,35.72,2700.0
2014-08-26 10:20:00,35.73,35.74,35.72,35.72,2000.0,35.73,35.74,35.72,35.72,2000.0
2014-08-26 10:25:00,35.74,35.8,35.73,35.77,6900.0,35.74,35.8,35.73,35.77,6900.0
2014-08-26 10:30:00,35.8,35.8,35.78,35.78,1200.0,35.8,35.8,35.78,35.78,1200.0
2014-08-26 10:35:00,35.79,35.79,35.74,35.75,3500.0,35.79,35.79,35.74,35.75,3500.0
2014-08-26 10:40:00,35.79,35.79,35.79,35.79,200.0,35.79,35.79,35.79,35.79,200.0
2014-08-26 10:45:00,35.73,35.77,35.71,35.71,2700.0,35.73,35.77,35.71,35.71,2700.0
2014-08-26 10:50:00,35.7,35.72,35.66,35.66,2000.0,35.7,35.72,35.66,35.66,2000.0
2014-08-26 10:55:00,35.65,35.7,35.65,35.66,700.0,35.65,35.7,35.65,35.66,700.0
2014-08-26 11:00:00,35.65,35.73,35.65,35.72,3000.0,35.65,35.73,35.65,35.72,3000.0
2014-08-26 11:05:00,35.71,35.71,35.71,35.71,300.0,35.71,35.71,35.71,35.71,300.0
2014-08-26 11:10:00,35.72,35.74,35.65,35.65,2100.0,35.72,35.74,35.65,35.65,2100.0
2014-08-26 11:15:00,35.66,35.66,35.65,35.66,3100.0,35.66,35.66,35.65,35.66,3100.0
2014-08-26 11:20:00,35.65,35.66,35.65,35.66,700.0,35.65,35.66,35.65,35.66,700.0
2014-08-26 11:25:00,35.66,35.66,35.65,35.66,1100.0,35.66,35.66,35.65,35.66,1100.0
2014-08-26 11:30:00,35.65,35.65,35.6,35.6,2200.0,35.65,35.65,35.6,35.6,2200.0
2014-08-26 11:35:00,35.65,35.67,35.55,35.67,8200.0,35.65,35.67,35.55,35.67,8200.0
2014-08-26 11:40:00,35.65,35.66,35.62,35.65,1800.0,35.65,35.66,35.62,35.65,1800.0
2014-08-26 11:45:00,35.62,35.69,35.62,35.66,4300.0,35.62,35.69,35.62,35.66,4300.0
2014-08-26 11:50:00,35.63,35.69,35.63,35.69,800.0,35.63,35.69,35.63,35.69,800.0
2014-08-26 11:55:00,35.69,35.69,35.69,35.69,0.0,35.69,35.69,35.69,35.69,0.0
2014-08-26 12:00:00,35.63,35.64,35.63,35.64,400.0,35.63,35.64,35.63,35.64,400.0
2014-08-26 12:05:00,35.62,35.63,35.6,35.6,700.0,35.62,35.63,35.6,35.6,700.0
2014-08-26 12:10:00,35.59,35.59,35.55,35.55,700.0,35.59,35.59,35.55,35.55,700.0
2014-08-26 12:15:00,35.55,35.56,35.52,35.55,3800.0,35.55,35.56,35.52,35.55,3800.0
2014-08-26 12:20:00,35.55,35.58,35.55,35.56,3100.0,35.55,35.58,35.55,35.56,3100.0
2014-08-26 12:25:00,35.55,35.56,35.55,35.56,300.0,35.55,35.56,35.55,35.56,300.0
2014-08-26 12:30:00,35.55,35.55,35.52,35.52,1600.0,35.55,35.55,35.52,35.52,1600.0
2014-08-26 12:35:00,35.51,35.51,35.48,35.48,600.0,35.51,35.51,35.48,35.48,600.0
2014-08-26 12:40:00,35.48,35.48,35.44,35.44,900.0,35.48,35.48,35.44,35.44,900.0
2014-08-26 12:45:00,35.45,35.47,35.44,35.46,1100.0,35.45,35.47,35.44,35.46,1100.0
2014-08-26 12:50:00,35.47,35.47,35.43,35.45,900.0,35.47,35.47,35.43,35.45,900.0
2014-08-26 12:55:00,35.49,35.52,35.46,35.5,5500.0,35.49,35.52,35.46,35.5,5500.0
2014-08-26 13:00:00,35.55,35.56,35.52,35.52,1200.0,35.55,35.56,35.52,35.52,1200.0
2014-08-26 13:05:00,35.55,35.65,35.54,35.65,3400.0,35.55,35.65,35.54,35.65,3400.0
2014-08-26 13:10:00,35.64,35.64,35.6,35.61,1300.0,35.64,35.64,35.6,35.61,1300.0
2014-08-26 13:15:00,35.62,35.62,35.56,35.56,3000.0,35.62,35.62,35.56,35.56,3000.0
2014-08-26 13:20:00,35.59,35.59,35.55,35.57,600.0,35.59,35.59,35.55,35.57,600.0
2014-08-26 13:25:00,35.55,35.56,35.53,35.56,400.0,35.55,35.56,35.53,35.56,400.0
2014-08-26 13:30:00,35.52,35.55,35.51,35.51,700.0,35.52,35.55,35.51,35.51,700.0
2014-08-26 13:35:00,35.5,35.52,35.48,35.49,800.0,35.5,35.52,35.48,35.49,800.0
2014-08-26 13:40:00,35.48,35.48,35.47,35.47,600.0,35.48,35.48,35.47,35.47,600.0
2014-08-26 13:45:00,35.51,35.51,35.46,35.46,1100.0,35.51,35.51,35.46,35.46,1100.0
2014-08-26 13:50:00,35.46,35.46,35.4,35.43,1800.0,35.46,35.46,35.4,35.43,1800.0
2014-08-26 13:55:00,35.45,35.47,35.38,35.41,10300.0,35.45,35.47,35.38,35.41,10300.0
2014-08-26 14:00:00,35.43,35.47,35.4,35.45,6200.0,35.43,35.47,35.4,35.45,6200.0
2014-08-26 14:05:00,35.44,35.48,35.44,35.45,2600.0,35.44,35.48,35.44,35.45,2600.0
2014-08-26 14:10:00,35.45,35.47,35.43,35.45,2200.0,35.45,35.47,35.43,35.45,2200.0
2014-08-26 14:15:00,35.44,35.46,35.42,35.43,2100.0,35.44,35.46,35.42,35.43,2100.0
2014-08-26 14:20:00,35.43,35.47,35.42,35.45,1500.0,35.43,35.47,35.42,35.45,1500.0
2014-08-26 14:25:00,35.43,35.45,35.42,35.45,1700.0,35.43,35.45,35.42,35.45,1700.0
2014-08-26 14:30:00,35.45,35.5,35.45,35.46,6700.0,35.45,35.5,35.45,35.46,6700.0
2014-08-26 14:35:00,35.45,35.45,35.42,35.43,2200.0,35.45,35.45,35.42,35.43,2200.0
2014-08-26 14:40:00,35.42,35.49,35.42,35.46,3600.0,35.42,35.49,35.42,35.46,3600.0
2014-08-26 14:45:00,35.49,35.49,35.45,35.46,1100.0,35.49,35.49,35.45,35.46,1100.0
2014-08-26 14:50:00,35.46,35.49,35.45,35.47,1400.0,35.46,35.49,35.45,35.47,1400.0
2014-08-26 14:55:00,35.49,35.5,35.46,35.48,3100.0,35.49,35.5,35.46,35.48,3100.0
2014-08-26 15:00:00,35.5,35.58,35.5,35.57,2600.0,35.5,35.58,35.5,35.57,2600.0
2014-08-26 15:05:00,35.58,35.6,35.56,35.59,2900.0,35.58,35.6,35.56,35.59,2900.0
2014-08-26 15:10:00,35.6,35.62,35.59,35.62,1100.0,35.6,35.62,35.59,35.62,1100.0
2014-08-26 15:15:00,35.62,35.7,35.62,35.7,4800.0,35.62,35.7,35.62,35.7,4800.0
2014-08-26 15:20:00,35.7,35.7,35.68,35.69,4900.0,35.7,35.7,35.68,35.69,4900.0
2014-08-26 15:25:00,35.7,35.7,35.68,35.69,2100.0,35.7,35.7,35.68,35.69,2100.0
2014-08-26 15:30:00,35.68,35.7,35.67,35.7,4900.0,35.68,35.7,35.67,35.7,4900.0
2014-08-26 15:35:00,35.69,35.7,35.54,35.58,8500.0,35.69,35.7,35.54,35.58,8500.0
2014-08-26 15:40:00,35.57,35.66,35.57,35.62,4400.0,35.57,35.66,35.57,35.62,4400.0
2014-08-26 15:45:00,35.63,35.63,35.57,35.57,3400.0,35.63,35.63,35.57,35.57,3400.0
2014-08-26 15:50:00,35.57,35.57,35.53,35.55,5000.0,35.57,35.57,35.53,35.55,5000.0
2014-08-26 15:55:00,35.54,35.55,35.5,35.52,10400.0,35.54,35.55,35.5,35.52,10400.0
2014-08-27 09:30:00,35.52,35.65,35.52,35.64,1100.0,35.52,35.65,35.52,35.64,1100.0
2014-08-27 09:35:00,35.55,35.72,35.55,35.56,700.0,35.55,35.72,35.55,35.56,700.0
2014-08-27 09:40:00,35.58,35.59,35.55,35.55,400.0,35.58,35.59,35.55,35.55,400.0
2014-08-27 09:45:00,35.55,35.55,35.55,35.55,100.0,35.55,35.55,35.55,35.55,100.0
2014-08-27 09:50:00,35.52,35.55,35.52,35.55,300.0,35.52,35.55,35.52,35.55,300.0
2014-08-27 09:55:00,35.57,35.57,35.47,35.47,900.0,35.57,35.57,35.47,35.47,900.0
2014-08-27 10:00:00,35.43,35.6,35.43,35.55,700.0,35.43,35.6,35.43,35.55,700.0
2014-08-27 10:05:00,35.65,35.69,35.64,35.69,500.0,35.65,35.69,35.64,35.69,500.0
2014-08-27 10:10:00,35.72,35.76,35.67,35.67,2100.0,35.72,35.76,35.67,35.67,2100.0
2014-08-27 10:15:00,35.71,35.71,35.64,35.67,1800.0,35.71,35.71,35.64,35.67,1800.0
2014-08-27 10:20:00,35.66,35.73,35.66,35.73,2200.0,35.66,35.73,35.66,35.73,2200.0
2014-08-27 10:25:00,35.7,35.71,35.65,35.65,3600.0,35.7,35.71,35.65,35.65,3600.0
2014-08-27 10:30:00,35.65,35.78,35.65,35.78,1100.0,35.65,35.78,35.65,35.78,1100.0
2014-08-27 10:35:00,35.74,35.8,35.74,35.79,1000.0,35.74,35.8,35.74,35.79,1000.0
2014-08-27 10:40:00,35.82,35.84,35.8,35.82,1600.0,35.82,35.84,35.8,35.82,1600.0
2014-08-27 10:45:00,35.81,35.81,35.8,35.8,1800.0,35.81,35.81,35.8,35.8,1800.0
2014-08-27 10:50:00,35.8,35.8,35.8,35.8,0.0,35.8,35.8,35.8,35.8,0.0
2014-08-27 10:55:00,35.82,35.85,35.8,35.8,1100.0,35.82,35.85,35.8,35.8,1100.0
2014-08-27 11:00:00,35.85,35.85,35.8,35.84,2200.0,35.85,35.85,35.8,35.84,2200.0
2014-08-27 11:05:00,35.84,35.88,35.8,35.84,4500.0,35.84,35.88,35.8,35.84,4500.0
2014-08-27 11:10:00,35.8,35.85,35.8,35.84,2500.0,35.8,35.85,35.8,35.84,2500.0
2014-08-27 11:15:00,35.88,35.88,35.83,35.83,1300.0,35.88,35.88,35.83,35.83,1300.0
2014-08-27 11:20:00,35.83,35.83,35.83,35.83,400.0,35.83,35.83,35.83,35.83,400.0
2014-08-27 11:25:00,35.83,35.83,35.83,35.83,0.0,35.83,35.83,35.83,35.83,0.0
2014-08-27 11:30:00,35.83,35.85,35.8,35.85,300.0,35.83,35.85,35.8,35.85,300.0
2014-08-27 11:35:00,35.83,35.86,35.72,35.72,4800.0,35.83,35.86,35.72,35.72,4800.0
2014-08-27 11:40:00,35.75,35.75,35.7,35.7,1400.0,35.75,35.75,35.7,35.7,1400.0
2014-08-27 11:45:00,35.67,35.7,35.67,35.7,300.0,35.67,35.7,35.67,35.7,300.0
2014-08-27 11:50:00,35.7,35.73,35.67,35.67,1300.0,35.7,35.73,35.67,35.67,1300.0
2014-08-27 11:55:00,35.7,35.7,35.65,35.65,300.0,35.7,35.7,35.65,35.65,300.0
2014-08-27 12:00:00,35.68,35.72,35.64,35.71,4300.0,35.68,35.72,35.64,35.71,4300.0
2014-08-27 12:05:00,35.7,35.7,35.69,35.69,300.0,35.7,35.7,35.69,35.69,300.0
2014-08-27 12:10:00,35.68,35.7,35.68,35.7,900.0,35.68,35.7,35.68,35.7,900.0
2014-08-27 12:15:00,35.7,35.7,35.7,35.7,100.0,35.7,35.7,35.7,35.7,100.0
2014-08-27 12:20:00,35.7,35.7,35.7,35.7,0.0,35.7,35.7,35.7,35.7,0.0
2014-08-27 12:25:00,35.74,35.8,35.74,35.8,600.0,35.74,35.8,35.74,35.8,600.0
2014-08-27 12:30:00,35.81,35.81,35.8,35.81,700.0,35.81,35.81,35.8,35.81,700.0
2014-08-27 12:35:00,35.85,35.85,35.78,35.8,700.0,35.85,35.85,35.78,35.8,700.0
2014-08-27 12:40:00,35.81,35.81,35.81,35.81,100.0,35.81,35.81,35.81,35.81,100.0
2014-08-27 12:45:00,35.81,35.81,35.81,35.81,0.0,35.81,35.81,35.81,35.81,0.0
2014-08-27 12:50:00,35.77,35.77,35.77,35.77,900.0,35.77,35.77,35.77,35.77,900.0
2014-08-27 12:55:00,35.8,35.82,35.76,35.81,500.0,35.8,35.82,35.76,35.81,500.0
2014-08-27 13:00:00,35.81,35.81,35.79,35.79,1300.0,35.81,35.81,35.79,35.79,1300.0
2014-08-27 13:05:00,35.82,35.84,35.79,35.81,24400.0,35.82,35.84,35.79,35.81,24400.0
2014-08-27 13:10:00,35.84,35.85,35.81,35.83,3500.0,35.84,35.85,35.81,35.83,3500.0
2014-08-27 13:15:00,35.8,35.8,35.8,35.8,300.0,35.8,35.8,35.8,35.8,300.0
2014-08-27 13:20:00,35.76,35.76,35.76,35.76,100.0,35.76,35.76,35.76,35.76,100.0
2014-08-27 13:25:00,35.77,35.77,35.77,35.77,500.0,35.77,35.77,35.77,35.77,500.0
2014-08-27 13:30:00,35.76,35.81,35.75,35.81,2900.0,35.76,35.81,35.75,35.81,2900.0
2014-08-27 13:35:00,35.82,35.85,35.82,35.85,400.0,35.82,35.85,35.82,35.85,400.0
2014-08-27 13:40:00,35.85,35.85,35.82,35.82,200.0,35.85,35.85,35.82,35.82,200.0
2014-08-27 13:45:00,35.83,35.87,35.83,35.87,600.0,35.83,35.87,35.83,35.87,600.0
2014-08-27 13:50:00,35.84,35.84,35.84,35.84,300.0,35.84,35.84,35.84,35.84,300.0
2014-08-27 13:55:00,35.83,35.83,35.81,35.83,2100.0,35.83,35.83,35.81,35.83,2100.0
2014-08-27 14:00:00,35.81,35.85,35.81,35.85,7200.0,35.81,35.85,35.81,35.85,7200.0
2014-08-27 14:05:00,35.82,35.88,35.82,35.86,15300.0,35.82,35.88,35.82,35.86,15300.0
2014-08-27 14:10:00,35.89,35.9,35.86,35.86,600.0,35.89,35.9,35.86,35.86,600.0
2014-08-27 14:15:00,35.86,35.86,35.85,35.86,800.0,35.86,35.86,35.85,35.86,800.0
2014-08-27 14:20:00,35.86,35.86,35.85,35.86,900.0,35.86,35.86,35.85,35.86,900.0
2014-08-27 14:25:00,35.86,35.89,35.86,35.89,1000.0,35.86,35.89,35.86,35.89,1000.0
2014-08-27 14:30:00,35.89,35.89,35.89,35.89,100.0,35.89,35.89,35.89,35.89,100.0
2014-08-27 14:35:00,35.9,35.92,35.87,35.9,1700.0,35.9,35.92,35.87,35.9,1700.0
2014-08-27 14:40:00,35.9,35.9,35.87,35.9,1200.0,35.9,35.9,35.87,35.9,1200.0
2014-08-27 14:45:00,35.89,35.91,35.87,35.87,1400.0,35.89,35.91,35.87,35.87,1400.0
2014-08-27 14:50:00,35.89,35.89,35.87,35.88,1200.0,35.89,35.89,35.87,35.88,1200.0
2014-08-27 14:55:00,35.88,35.9,35.86,35.87,2000.0,35.88,35.9,35.86,35.87,2000.0
2014-08-27 15:00:00,35.86,35.86,35.8,35.8,1600.0,35.86,35.86,35.8,35.8,1600.0
2014-08-27 15:05:00,35.8,35.84,35.75,35.76,4300.0,35.8,35.84,35.75,35.76,4300.0
2014-08-27 15:10:00,35.77,35.77,35.76,35.76,300.0,35.77,35.77,35.76,35.76,300.0
2014-08-27 15:15:00,35.77,35.82,35.76,35.76,2400.0,35.77,35.82,35.76,35.76,2400.0
2014-08-27 15:20:00,35.74,35.74,35.72,35.73,2000.0,35.74,35.74,35.72,35.73,2000.0
2014-08-27 15:25:00,35.72,35.72,35.67,35.67,1800.0,35.72,35.72,35.67,35.67,1800.0
2014-08-27 15:30:00,35.7,35.73,35.63,35.68,3700.0,35.7,35.73,35.63,35.68,3700.0
2014-08-27 15:35:00,35.68,35.73,35.68,35.73,1300.0,35.68,35.73,35.68,35.73,1300.0
2014-08-27 15:40:00,35.74,35.82,35.73,35.81,4400.0,35.74,35.82,35.73,35.81,4400.0
2014-08-27 15:45:00,35.79,35.82,35.76,35.76,3400.0,35.79,35.82,35.76,35.76,3400.0
2014-08-27 15:50:00,35.76,35.81,35.75,35.79,4400.0,35.76,35.81,35.75,35.79,4400.0
2014-08-27 15:55:00,35.79,35.79,35.71,35.71,9200.0,35.79,35.79,35.71,35.71,9200.0
2014-08-28 09:30:00,35.46,35.46,34.77,35.03,3200.0,35.46,35.46,34.77,35.03,3200.0
2014-08-28 09:35:00,34.84,34.89,34.83,34.87,1800.0,34.84,34.89,34.83,34.87,1800.0
2014-08-28 09:40:00,34.96,34.98,34.85,34.98,700.0,34.96,34.98,34.85,34.98,700.0
2014-08-28 09:45:00,35.03,35.15,35.03,35.14,1200.0,35.03,35.15,35.03,35.14,1200.0
2014-08-28 09:50:00,35.23,35.35,35.23,35.25,1500.0,35.23,35.35,35.23,35.25,1500.0
2014-08-28 09:55:00,35.37,35.46,35.35,35.43,1600.0,35.37,35.46,35.35,35.43,1600.0
2014-08-28 10:00:00,35.49,35.51,35.43,35.45,1300.0,35.49,35.51,35.43,35.45,1300.0
2014-08-28 10:05:00,35.48,35.57,35.48,35.57,900.0,35.48,35.57,35.48,35.57,900.0
2014-08-28 10:10:00,35.57,35.61,35.55,35.61,1300.0,35.57,35.61,35.55,35.61,1300.0
2014-08-28 10:15:00,35.57,35.58,35.57,35.57,600.0,35.57,35.58,35.57,35.57,600.0
2014-08-28 10:20:00,35.61,35.66,35.57,35.59,1100.0,35.61,35.66,35.57,35.59,1100.0
2014-08-28 10:25:00,35.63,35.68,35.61,35.64,4600.0,35.63,35.68,35.61,35.64,4600.0
2014-08-28 10:30:00,35.68,35.7,35.65,35.66,2100.0,35.68,35.7,35.65,35.66,2100.0
2014-08-28 10:35:00,35.67,35.67,35.61,35.64,1700.0,35.67,35.67,35.61,35.64,1700.0
2014-08-28 10:40:00,35.61,35.65,35.61,35.63,900.0,35.61,35.65,35.61,35.63,900.0
2014-08-28 10:45:00,35.7,35.77,35.7,35.77,1300.0,35.7,35.77,35.7,35.77,1300.0
2014-08-28 10:50:00,35.75,35.82,35.74,35.79,2700.0,35.75,35.82,35.74,35.79,2700.0
2014-08-28 10:55:00,35.79,35.8,35.74,35.75,6000.0,35.79,35.8,35.74,35.75,6000.0
2014-08-28 11:00:00,35.77,35.79,35.76,35.79,400.0,35.77,35.79,35.76,35.79,400.0
2014-08-28 11:05:00,35.82,35.86,35.81,35.85,1700.0,35.82,35.86,35.81,35.85,1700.0
2014-08-28 11:10:00,35.88,35.94,35.88,35.9,2800.0,35.88,35.94,35.88,35.9,2800.0
2014-08-28 11:15:00,35.92,35.92,35.9,35.9,600.0,35.92,35.92,35.9,35.9,600.0
2014-08-28 11:20:00,35.88,35.9,35.84,35.87,1500.0,35.88,35.9,35.84,35.87,1500.0
2014-08-28 11:25:00,35.89,35.92,35.89,35.92,600.0,35.89,35.92,35.89,35.92,600.0
2014-08-28 11:30:00,35.93,35.93,35.83,35.86,2900.0,35.93,35.93,35.83,35.86,2900.0
2014-08-28 11:35:00,35.83,35.83,35.81,35.81,200.0,35.83,35.83,35.81,35.81,200.0
2014-08-28 11:40:00,35.86,35.9,35.84,35.9,5300.0,35.86,35.9,35.84,35.9,5300.0
2014-08-28 11:45:00,35.86,35.88,35.84,35.88,2200.0,35.86,35.88,35.84,35.88,2200.0
2014-08-28 11:50:00,35.88,35.92,35.88,35.92,400.0,35.88,35.92,35.88,35.92,400.0
2014-08-28 11:55:00,35.94,35.94,35.86,35.86,1200.0,35.94,35.94,35.86,35.86,1200.0
2014-08-28 12:00:00,35.87,35.9,35.87,35.9,2100.0,35.87,35.9,35.87,35.9,2100.0
2014-08-28 12:05:00,35.93,35.98,35.93,35.94,4400.0,35.93,35.98,35.93,35.94,4400.0
2014-08-28 12:10:00,35.95,35.97,35.93,35.93,3000.0,35.95,35.97,35.93,35.93,3000.0
2014-08-28 12:15:00,35.93,35.96,35.93,35.94,1300.0,35.93,35.96,35.93,35.94,1300.0
2014-08-28 12:20:00,35.94,35.94,35.9,35.93,1000.0,35.94,35.94,35.9,35.93,1000.0
2014-08-28 12:25:00,35.99,36.03,35.96,36.03,2600.0,35.99,36.03,35.96,36.03,2600.0
2014-08-28 12:30:00,36.01,36.02,36.01,36.02,700.0,36.01,36.02,36.01,36.02,700.0
2014-08-28 12:35:00,36.02,36.05,36.02,36.05,1400.0,36.02,36.05,36.02,36.05,1400.0
2014-08-28 12:40:00,36.05,36.14,36.05,36.13,9500.0,36.05,36.14,36.05,36.13,9500.0
2014-08-28 12:45:00,36.15,36.26,36.15,36.22,1800.0,36.15,36.26,36.15,36.22,1800.0
2014-08-28 12:50:00,36.21,36.23,36.19,36.21,2900.0,36.21,36.23,36.19,36.21,2900.0
2014-08-28 12:55:00,36.23,36.23,36.17,36.17,2000.0,36.23,36.23,36.17,36.17,2000.0
2014-08-28 13:00:00,36.16,36.16,36.08,36.09,4800.0,36.16,36.16,36.08,36.09,4800.0
2014-08-28 13:05:00,36.08,36.12,36.08,36.09,1200.0,36.08,36.12,36.08,36.09,1200.0
2014-08-28 13:10:00,36.11,36.15,36.11,36.14,1400.0,36.11,36.15,36.11,36.14,1400.0
2014-08-28 13:15:00,36.14,36.15,36.06,36.08,3400.0,36.14,36.15,36.06,36.08,3400.0
2014-08-28 13:20:00,36.09,36.1,36.04,36.1,1800.0,36.09,36.1,36.04,36.1,1800.0
2014-08-28 13:25:00,36.11,36.13,36.03,36.08,3300.0,36.11,36.13,36.03,36.08,3300.0
2014-08-28 13:30:00,36.11,36.11,36.05,36.07,1700.0,36.11,36.11,36.05,36.07,1700.0
2014-08-28 13:35:00,36.06,36.09,36.06,36.08,4000.0,36.06,36.09,36.06,36.08,4000.0
2014-08-28 13:40:00,36.08,36.08,36.07,36.08,1000.0,36.08,36.08,36.07,36.08,1000.0
2014-08-28 13:45:00,36.08,36.14,36.08,36.09,3800.0,36.08,36.14,36.08,36.09,3800.0
2014-08-28 13:50:00,36.09,36.12,36.09,36.12,600.0,36.09,36.12,36.09,36.12,600.0
2014-08-28 13:55:00,36.12,36.12,36.11,36.11,200.0,36.12,36.12,36.11,36.11,200.0
2014-08-28 14:00:00,36.13,36.21,36.13,36.16,5000.0,36.13,36.21,36.13,36.16,5000.0
2014-08-28 14:05:00,36.14,36.14,36.09,36.11,2400.0,36.14,36.14,36.09,36.11,2400.0
2014-08-28 14:10:00,36.1,36.12,36.1,36.1,1200.0,36.1,36.12,36.1,36.1,1200.0
2014-08-28 14:15:00,36.11,36.14,36.07,36.09,5500.0,36.11,36.14,36.07,36.09,5500.0
2014-08-28 14:20:00,36.09,36.1,36.04,36.09,5600.0,36.09,36.1,36.04,36.09,5600.0
2014-08-28 14:25:00,36.11,36.14,36.06,36.07,2900.0,36.11,36.14,36.06,36.07,2900.0
2014-08-28 14:30:00,36.06,36.09,36.04,36.07,4400.0,36.06,36.09,36.04,36.07,4400.0
2014-08-28 14:35:00,36.06,36.08,36.05,36.05,3200.0,36.06,36.08,36.05,36.05,3200.0
2014-08-28 14:40:00,36.05,36.09,36.05,36.05,3100.0,36.05,36.09,36.05,36.05,3100.0
2014-08-28 14:45:00,36.06,36.08,36.04,36.06,2700.0,36.06,36.08,36.04,36.06,2700.0
2014-08-28 14:50:00,36.08,36.1,36.07,36.1,9000.0,36.08,36.1,36.07,36.1,9000.0
2014-08-28 14:55:00,36.1,36.12,36.07,36.11,2400.0,36.1,36.12,36.07,36.11,2400.0
2014-08-28 15:00:00,36.12,36.12,36.02,36.09,9800.0,36.12,36.12,36.02,36.09,9800.0
2014-08-28 15:05:00,36.09,36.12,36.07,36.09,5200.0,36.09,36.12,36.07,36.09,5200.0
2014-08-28 15:10:00,36.09,36.14,36.09,36.13,1400.0,36.09,36.14,36.09,36.13,1400.0
2014-08-28 15:15:00,36.13,36.14,36.12,36.12,800.0,36.13,36.14,36.12,36.12,800.0
2014-08-28 15:20:00,36.11,36.13,36.09,36.12,3900.0,36.11,36.13,36.09,36.12,3900.0
2014-08-28 15:25:00,36.11,36.11,35.99,36.0,2500.0,36.11,36.11,35.99,36.0,2500.0
2014-08-28 15:30:00,35.99,35.99,35.95,35.95,1700.0,35.99,35.99,35.95,35.95,1700.0
2014-08-28 15:35:00,35.95,35.98,35.93,35.96,3900.0,35.95,35.98,35.93,35.96,3900.0
2014-08-28 15:40:00,35.96,35.96,35.89,35.92,4100.0,35.96,35.96,35.89,35.92,4100.0
2014-08-28 15:45:00,35.92,35.96,35.89,35.94,5500.0,35.92,35.96,35.89,35.94,5500.0
2014-08-28 15:50:00,35.95,35.96,35.89,35.95,7500.0,35.95,35.96,35.89,35.95,7500.0
2014-08-28 15:55:00,35.96,36.0,35.94,35.98,13600.0,35.96,36.0,35.94,35.98,13600.0
2014-08-29 09:30:00,35.93,36.37,35.9,36.13,2000.0,35.93,36.37,35.9,36.13,2000.0
2014-08-29 09:35:00,36.01,36.1,35.77,35.77,2100.0,36.01,36.1,35.77,35.77,2100.0
2014-08-29 09:40:00,35.68,35.7,35.6,35.6,600.0,35.68,35.7,35.6,35.6,600.0
2014-08-29 09:45:00,35.69,35.69,35.58,35.58,1000.0,35.69,35.69,35.58,35.58,1000.0
2014-08-29 09:50:00,35.64,35.64,35.51,35.51,1100.0,35.64,35.64,35.51,35.51,1100.0
2014-08-29 09:55:00,35.46,35.68,35.46,35.68,2400.0,35.46,35.68,35.46,35.68,2400.0
2014-08-29 10:00:00,35.68,35.76,35.55,35.55,1800.0,35.68,35.76,35.55,35.55,1800.0
2014-08-29 10:05:00,35.56,35.56,35.54,35.54,300.0,35.56,35.56,35.54,35.54,300.0
2014-08-29 10:10:00,35.62,35.62,35.54,35.6,600.0,35.62,35.62,35.54,35.6,600.0
2014-08-29 10:15:00,35.54,35.65,35.54,35.65,500.0,35.54,35.65,35.54,35.65,500.0
2014-08-29 10:20:00,35.69,35.73,35.64,35.73,600.0,35.69,35.73,35.64,35.73,600.0
2014-08-29 10:25:00,35.75,35.76,35.63,35.72,2000.0,35.75,35.76,35.63,35.72,2000.0
2014-08-29 10:30:00,35.7,35.79,35.69,35.79,700.0,35.7,35.79,35.69,35.79,700.0
2014-08-29 10:35:00,35.78,35.81,35.78,35.81,900.0,35.78,35.81,35.78,35.81,900.0
2014-08-29 10:40:00,35.77,35.8,35.75,35.77,1600.0,35.77,35.8,35.75,35.77,1600.0
2014-08-29 10:45:00,35.8,35.8,35.75,35.75,800.0,35.8,35.8,35.75,35.75,800.0
2014-08-29 10:50:00,35.79,35.79,35.79,35.79,300.0,35.79,35.79,35.79,35.79,300.0
2014-08-29 10:55:00,35.81,36.01,35.81,36.01,2100.0,35.81,36.01,35.81,36.01,2100.0
2014-08-29 11:00:00,36.01,36.05,36.01,36.04,1000.0,36.01,36.05,36.01,36.04,1000.0
2014-08-29 11:05:00,36.03,36.06,36.03,36.06,500.0,36.03,36.06,36.03,36.06,500.0
2014-08-29 11:10:00,36.06,36.08,36.05,36.07,800.0,36.06,36.08,36.05,36.07,800.0
2014-08-29 11:15:00,36.08,36.12,36.06,36.1,1100.0,36.08,36.12,36.06,36.1,1100.0
2014-08-29 11:20:00,36.11,36.11,36.01,36.01,1200.0,36.11,36.11,36.01,36.01,1200.0
2014-08-29 11:25:00,36.07,36.11,36.07,36.11,600.0,36.07,36.11,36.07,36.11,600.0
2014-08-29 11:30:00,36.11,36.11,36.03,36.03,300.0,36.11,36.11,36.03,36.03,300.0
2014-08-29 11:35:00,36.1,36.15,36.1,36.15,800.0,36.1,36.15,36.1,36.15,800.0
2014-08-29 11:40:00,36.16,36.16,36.07,36.07,2100.0,36.16,36.16,36.07,36.07,2100.0
2014-08-29 11:45:00,36.09,36.09,36.01,36.01,800.0,36.09,36.09,36.01,36.01,800.0
2014-08-29 11:50:00,36.04,36.04,36.04,36.04,200.0,36.04,36.04,36.04,36.04,200.0
2014-08-29 11:55:00,36.08,36.08,36.05,36.08,300.0,36.08,36.08,36.05,36.08,300.0
2014-08-29 12:00:00,36.08,36.08,35.95,36.0,1100.0,36.08,36.08,35.95,36.0,1100.0
2014-08-29 12:05:00,35.93,35.93,35.85,35.87,1000.0,35.93,35.93,35.85,35.87,1000.0
2014-08-29 12:10:00,35.84,35.87,35.79,35.87,2300.0,35.84,35.87,35.79,35.87,2300.0
2014-08-29 12:15:00,35.85,35.89,35.85,35.88,600.0,35.85,35.89,35.85,35.88,600.0
2014-08-29 12:20:00,35.88,35.88,35.88,35.88,0.0,35.88,35.88,35.88,35.88,0.0
2014-08-29 12:25:00,35.82,35.82,35.81,35.81,400.0,35.82,35.82,35.81,35.81,400.0
2014-08-29 12:30:00,35.78,35.79,35.75,35.75,800.0,35.78,35.79,35.75,35.75,800.0
2014-08-29 12:35:00,35.74,35.75,35.74,35.75,300.0,35.74,35.75,35.74,35.75,300.0
2014-08-29 12:40:00,35.72,35.75,35.71,35.74,500.0,35.72,35.75,35.71,35.74,500.0
2014-08-29 12:45:00,35.75,35.85,35.75,35.85,11200.0,35.75,35.85,35.75,35.85,11200.0
2014-08-29 12:50:00,35.86,35.89,35.86,35.89,600.0,35.86,35.89,35.86,35.89,600.0
2014-08-29 12:55:00,35.9,35.91,35.9,35.91,200.0,35.9,35.91,35.9,35.91,200.0
2014-08-29 13:00:00,35.91,35.91,35.83,35.83,1600.0,35.91,35.91,35.83,35.83,1600.0
2014-08-29 13:05:00,35.82,35.82,35.72,35.72,500.0,35.82,35.82,35.72,35.72,500.0
2014-08-29 13:10:00,35.72,35.74,35.72,35.74,300.0,35.72,35.74,35.72,35.74,300.0
2014-08-29 13:15:00,35.71,35.71,35.66,35.66,700.0,35.71,35.71,35.66,35.66,700.0
2014-08-29 13:20:00,35.63,35.63,35.62,35.62,200.0,35.63,35.63,35.62,35.62,200.0
2014-08-29 13:25:00,35.62,35.69,35.58,35.69,700.0,35.62,35.69,35.58,35.69,700.0
2014-08-29 13:30:00,35.63,35.63,35.63,35.63,200.0,35.63,35.63,35.63,35.63,200.0
2014-08-29 13:35:00,35.62,35.63,35.59,35.63,400.0,35.62,35.63,35.59,35.63,400.0
2014-08-29 13:40:00,35.61,35.61,35.58,35.58,400.0,35.61,35.61,35.58,35.58,400.0
2014-08-29 13:45:00,35.58,35.58,35.56,35.56,400.0,35.58,35.58,35.56,35.56,400.0
2014-08-29 13:50:00,35.55,35.61,35.49,35.61,15400.0,35.55,35.61,35.49,35.61,15400.0
2014-08-29 13:55:00,35.62,35.62,35.61,35.62,800.0,35.62,35.62,35.61,35.62,800.0
2014-08-29 14:00:00,35.62,35.63,35.6,35.6,1800.0,35.62,35.63,35.6,35.6,1800.0
2014-08-29 14:05:00,35.59,35.61,35.56,35.61,800.0,35.59,35.61,35.56,35.61,800.0
2014-08-29 14:10:00,35.59,35.59,35.55,35.55,200.0,35.59,35.59,35.55,35.55,200.0
2014-08-29 14:15:00,35.54,35.54,35.45,35.45,1500.0,35.54,35.54,35.45,35.45,1500.0
2014-08-29 14:20:00,35.43,35.5,35.43,35.48,1400.0,35.43,35.5,35.43,35.48,1400.0
2014-08-29 14:25:00,35.48,35.53,35.47,35.53,3300.0,35.48,35.53,35.47,35.53,3300.0
2014-08-29 14:30:00,35.55,35.58,35.55,35.58,700.0,35.55,35.58,35.55,35.58,700.0
2014-08-29 14:35:00,35.61,35.61,35.59,35.59,500.0,35.61,35.61,35.59,35.59,500.0
2014-08-29 14:40:00,35.61,35.62,35.58,35.61,1200.0,35.61,35.62,35.58,35.61,1200.0
2014-08-29 14:45:00,35.59,35.64,35.53,35.61,5600.0,35.59,35.64,35.53,35.61,5600.0
2014-08-29 14:50:00,35.61,35.61,35.59,35.61,600.0,35.61,35.61,35.59,35.61,600.0
2014-08-29 14:55:00,35.6,35.65,35.6,35.65,1100.0,35.6,35.65,35.6,35.65,1100.0
2014-08-29 15:00:00,35.65,35.65,35.65,35.65,0.0,35.65,35.65,35.65,35.65,0.0
2014-08-29 15:05:00,35.65,35.65,35.62,35.65,2700.0,35.65,35.65,35.62,35.65,2700.0
2014-08-29 15:10:00,35.65,35.66,35.64,35.66,700.0,35.65,35.66,35.64,35.66,700.0
2014-08-29 15:15:00,35.66,35.67,35.65,35.65,1800.0,35.66,35.67,35.65,35.65,1800.0
2014-08-29 15:20:00,35.65,35.65,35.61,35.64,1900.0,35.65,35.65,35.61,35.64,1900.0
2014-08-29 15:25:00,35.65,35.66,35.63,35.66,2500.0,35.65,35.66,35.63,35.66,2500.0
2014-08-29 15:30:00,35.64,35.68,35.64,35.65,1000.0,35.64,35.68,35.64,35.65,1000.0
2014-08-29 15:35:00,35.64,35.69,35.64,35.68,4300.0,35.64,35.69,35.64,35.68,4300.0
2014-08-29 15:40:00,35.68,35.75,35.65,35.73,10000.0,35.68,35.75,35.65,35.73,10000.0
2014-08-29 15:45:00,35.72,35.75,35.69,35.71,2100.0,35.72,35.75,35.69,35.71,2100.0
2014-08-29 15:50:00,35.71,35.85,35.68,35.68,14100.0,35.71,35.85,35.68,35.68,14100.0
2014-08-29 15:55:00,35.69,35.77,35.67,35.67,10600.0,35.69,35.77,35.67,35.67,10600.0
2014-09-02 09:30:00,35.97,36.1,35.82,36.1,6200.0,35.97,36.1,35.82,36.1,6200.0
2014-09-02 09:35:00,36.27,36.28,36.02,36.03,6400.0,36.27,36.28,36.02,36.03,6400.0
2014-09-02 09:40:00,35.99,36.05,35.91,36.05,1900.0,35.99,36.05,35.91,36.05,1900.0
2014-09-02 09:45:00,36.06,36.37,36.01,36.35,6000.0,36.06,36.37,36.01,36.35,6000.0
2014-09-02 09:50:00,36.42,36.46,36.36,36.44,1100.0,36.42,36.46,36.36,36.44,1100.0
2014-09-02 09:55:00,36.41,36.53,36.41,36.53,2700.0,36.41,36.53,36.41,36.53,2700.0
2014-09-02 10:00:00,36.55,36.55,36.45,36.5,2500.0,36.55,36.55,36.45,36.5,2500.0
2014-09-02 10:05:00,36.47,36.59,36.47,36.54,1400.0,36.47,36.59,36.47,36.54,1400.0
2014-09-02 10:10:00,36.53,36.56,36.53,36.55,600.0,36.53,36.56,36.53,36.55,600.0
2014-09-02 10:15:00,36.55,36.56,36.47,36.47,1900.0,36.55,36.56,36.47,36.47,1900.0
2014-09-02 10:20:00,36.42,36.47,36.41,36.41,1300.0,36.42,36.47,36.41,36.41,1300.0
2014-09-02 10:25:00,36.41,36.51,36.41,36.43,3400.0,36.41,36.51,36.41,36.43,3400.0
2014-09-02 10:30:00,36.44,36.45,36.4,36.4,2400.0,36.44,36.45,36.4,36.4,2400.0
2014-09-02 10:35:00,36.4,36.4,36.25,36.25,2400.0,36.4,36.4,36.25,36.25,2400.0
2014-09-02 10:40:00,36.26,36.29,36.23,36.26,1400.0,36.26,36.29,36.23,36.26,1400.0
2014-09-02 10:45:00,36.28,36.42,36.28,36.38,3600.0,36.28,36.42,36.28,36.38,3600.0
2014-09-02 10:50:00,36.33,36.4,36.33,36.33,3000.0,36.33,36.4,36.33,36.33,3000.0
2014-09-02 10:55:00,36.33,36.33,36.25,36.27,1900.0,36.33,36.33,36.25,36.27,1900.0
2014-09-02 11:00:00,36.25,36.27,36.2,36.22,6300.0,36.25,36.27,36.2,36.22,6300.0
2014-09-02 11:05:00,36.2,36.24,36.2,36.23,3900.0,36.2,36.24,36.2,36.23,3900.0
2014-09-02 11:10:00,36.23,36.27,36.02,36.02,31800.0,36.23,36.27,36.02,36.02,31800.0
2014-09-02 11:15:00,36.0,36.07,35.95,35.96,4300.0,36.0,36.07,35.95,35.96,4300.0
2014-09-02 11:20:00,35.95,36.06,35.95,36.03,2600.0,35.95,36.06,35.95,36.03,2600.0
2014-09-02 11:25:00,36.03,36.08,36.03,36.08,900.0,36.03,36.08,36.03,36.08,900.0
2014-09-02 11:30:00,36.07,36.18,36.07,36.18,1700.0,36.07,36.18,36.07,36.18,1700.0
2014-09-02 11:35:00,36.23,36.3,36.1,36.21,127000.0,36.23,36.3,36.1,36.21,127000.0
2014-09-02 11:40:00,36.23,36.53,36.23,36.5,25600.0,36.23,36.53,36.23,36.5,25600.0
2014-09-02 11:45:00,36.51,36.53,36.4,36.47,4300.0,36.51,36.53,36.4,36.47,4300.0
2014-09-02 11:50:00,36.47,36.5,36.43,36.47,2800.0,36.47,36.5,36.43,36.47,2800.0
2014-09-02 11:55:00,36.47,36.47,36.32,36.32,4900.0,36.47,36.47,36.32,36.32,4900.0
2014-09-02 12:00:00,36.34,36.39,36.31,36.33,6900.0,36.34,36.39,36.31,36.33,6900.0
2014-09-02 12:05:00,36.37,36.4,36.35,36.35,2900.0,36.37,36.4,36.35,36.35,2900.0
2014-09-02 12:10:00,36.38,36.38,36.35,36.36,800.0,36.38,36.38,36.35,36.36,800.0
2014-09-02 12:15:00,36.36,36.44,36.33,36.41,4100.0,36.36,36.44,36.33,36.41,4100.0
2014-09-02 12:20:00,36.42,36.42,36.36,36.38,2200.0,36.42,36.42,36.36,36.38,2200.0
2014-09-02 12:25:00,36.37,36.38,36.3,36.3,2400.0,36.37,36.38,36.3,36.3,2400.0
2014-09-02 12:30:00,36.36,36.37,36.24,36.26,3300.0,36.36,36.37,36.24,36.26,3300.0
2014-09-02 12:35:00,36.22,36.22,36.18,36.2,1300.0,36.22,36.22,36.18,36.2,1300.0
2014-09-02 12:40:00,36.21,36.22,36.15,36.21,4100.0,36.21,36.22,36.15,36.21,4100.0
2014-09-02 12:45:00,36.2,36.4,36.2,36.4,3800.0,36.2,36.4,36.2,36.4,3800.0
2014-09-02 12:50:00,36.41,36.44,36.36,36.42,3400.0,36.41,36.44,36.36,36.42,3400.0
2014-09-02 12:55:00,36.44,36.6,36.42,36.57,6000.0,36.44,36.6,36.42,36.57,6000.0
2014-09-02 13:00:00,36.6,36.6,36.5,36.53,3100.0,36.6,36.6,36.5,36.53,3100.0
2014-09-02 13:05:00,36.53,36.57,36.5,36.54,2000.0,36.53,36.57,36.5,36.54,2000.0
2014-09-02 13:10:00,36.54,36.57,36.54,36.55,3000.0,36.54,36.57,36.54,36.55,3000.0
2014-09-02 13:15:00,36.57,36.57,36.46,36.5,6900.0,36.57,36.57,36.46,36.5,6900.0
2014-09-02 13:20:00,36.5,36.53,36.45,36.47,4600.0,36.5,36.53,36.45,36.47,4600.0
2014-09-02 13:25:00,36.45,36.49,36.42,36.46,3800.0,36.45,36.49,36.42,36.46,3800.0
2014-09-02 13:30:00,36.48,36.56,36.48,36.55,3300.0,36.48,36.56,36.48,36.55,3300.0
2014-09-02 13:35:00,36.54,36.55,36.47,36.55,4400.0,36.54,36.55,36.47,36.55,4400.0
2014-09-02 13:40:00,36.52,36.55,36.5,36.51,3800.0,36.52,36.55,36.5,36.51,3800.0
2014-09-02 13:45:00,36.5,36.5,36.41,36.45,14200.0,36.5,36.5,36.41,36.45,14200.0
2014-09-02 13:50:00,36.48,36.52,36.48,36.52,1100.0,36.48,36.52,36.48,36.52,1100.0
2014-09-02 13:55:00,36.53,36.53,36.37,36.4,9200.0,36.53,36.53,36.37,36.4,9200.0
2014-09-02 14:00:00,36.4,36.52,36.39,36.52,5500.0,36.4,36.52,36.39,36.52,5500.0
2014-09-02 14:05:00,36.53,36.55,36.48,36.55,3100.0,36.53,36.55,36.48,36.55,3100.0
2014-09-02 14:10:00,36.54,36.62,36.54,36.59,1800.0,36.54,36.62,36.54,36.59,1800.0
2014-09-02 14:15:00,36.61,36.68,36.61,36.67,1200.0,36.61,36.68,36.61,36.67,1200.0
2014-09-02 14:20:00,36.67,36.71,36.66,36.7,1100.0,36.67,36.71,36.66,36.7,1100.0
2014-09-02 14:25:00,36.72,36.86,36.72,36.84,2400.0,36.72,36.86,36.72,36.84,2400.0
2014-09-02 14:30:00,36.86,36.93,36.75,36.75,4800.0,36.86,36.93,36.75,36.75,4800.0
2014-09-02 14:35:00,36.75,36.77,36.75,36.76,700.0,36.75,36.77,36.75,36.76,700.0
2014-09-02 14:40:00,36.76,36.76,36.75,36.75,700.0,36.76,36.76,36.75,36.75,700.0
2014-09-02 14:45:00,36.76,36.81,36.76,36.81,3400.0,36.76,36.81,36.76,36.81,3400.0
2014-09-02 14:50:00,36.81,36.84,36.76,36.79,3400.0,36.81,36.84,36.76,36.79,3400.0
2014-09-02 14:55:00,36.8,36.82,36.71,36.71,1700.0,36.8,36.82,36.71,36.71,1700.0
2014-09-02 15:00:00,36.72,36.73,36.69,36.71,2000.0,36.72,36.73,36.69,36.71,2000.0
2014-09-02 15:05:00,36.71,36.71,36.7,36.71,600.0,36.71,36.71,36.7,36.71,600.0
2014-09-02 15:10:00,36.73,36.73,36.66,36.68,2700.0,36.73,36.73,36.66,36.68,2700.0
2014-09-02 15:15:00,36.68,36.73,36.68,36.73,1600.0,36.68,36.73,36.68,36.73,1600.0
2014-09-02 15:20:00,36.72,36.73,36.62,36.65,4600.0,36.72,36.73,36.62,36.65,4600.0
2014-09-02 15:25:00,36.64,36.79,36.64,36.73,4200.0,36.64,36.79,36.64,36.73,4200.0
2014-09-02 15:30:00,36.73,36.73,36.65,36.69,4500.0,36.73,36.73,36.65,36.69,4500.0
2014-09-02 15:35:00,36.69,36.81,36.69,36.75,5600.0,36.69,36.81,36.69,36.75,5600.0
2014-09-02 15:40:00,36.75,36.84,36.75,36.84,5300.0,36.75,36.84,36.75,36.84,5300.0
2014-09-02 15:45:00,36.85,36.91,36.8,36.83,11300.0,36.85,36.91,36.8,36.83,11300.0
2014-09-02 15:50:00,36.84,36.84,36.76,36.81,14500.0,36.84,36.84,36.76,36.81,14500.0
2014-09-02 15:55:00,36.82,36.83,36.63,36.72,36800.0,36.82,36.83,36.63,36.72,36800.0
2014-09-03 09:30:00,36.93,36.93,36.47,36.47,4200.0,36.93,36.93,36.47,36.47,4200.0
2014-09-03 09:35:00,36.49,36.54,36.34,36.54,2100.0,36.49,36.54,36.34,36.54,2100.0
2014-09-03 09:40:00,36.56,36.85,36.56,36.84,3000.0,36.56,36.85,36.56,36.84,3000.0
2014-09-03 09:45:00,36.86,36.96,36.83,36.95,2400.0,36.86,36.96,36.83,36.95,2400.0
2014-09-03 09:50:00,36.95,37.06,36.95,37.02,700.0,36.95,37.06,36.95,37.02,700.0
2014-09-03 09:55:00,37.02,37.02,36.66,36.66,4600.0,37.02,37.02,36.66,36.66,4600.0
2014-09-03 10:00:00,36.63,36.76,36.57,36.71,14600.0,36.63,36.76,36.57,36.71,14600.0
2014-09-03 10:05:00,36.72,36.77,36.57,36.57,2600.0,36.72,36.77,36.57,36.57,2600.0
2014-09-03 10:10:00,36.66,36.7,36.66,36.7,20700.0,36.66,36.7,36.66,36.7,20700.0
2014-09-03 10:15:00,36.78,36.82,36.75,36.76,2400.0,36.78,36.82,36.75,36.76,2400.0
2014-09-03 10:20:00,36.83,36.84,36.77,36.83,1800.0,36.83,36.84,36.77,36.83,1800.0
2014-09-03 10:25:00,36.83,36.83,36.71,36.73,3200.0,36.83,36.83,36.71,36.73,3200.0
2014-09-03 10:30:00,36.67,36.77,36.65,36.77,1600.0,36.67,36.77,36.65,36.77,1600.0
2014-09-03 10:35:00,36.77,36.8,36.71,36.8,1000.0,36.77,36.8,36.71,36.8,1000.0
2014-09-03 10:40:00,36.79,36.91,36.79,36.91,700.0,36.79,36.91,36.79,36.91,700.0
2014-09-03 10:45:00,36.83,36.85,36.83,36.83,1100.0,36.83,36.85,36.83,36.83,1100.0
2014-09-03 10:50:00,36.83,36.83,36.67,36.67,2900.0,36.83,36.83,36.67,36.67,2900.0
2014-09-03 10:55:00,36.65,36.68,36.65,36.68,700.0,36.65,36.68,36.65,36.68,700.0
2014-09-03 11:00:00,36.67,36.74,36.65,36.66,5300.0,36.67,36.74,36.65,36.66,5300.0
2014-09-03 11:05:00,36.68,36.76,36.66,36.67,3600.0,36.68,36.76,36.66,36.67,3600.0
2014-09-03 11:10:00,36.67,36.7,36.65,36.65,900.0,36.67,36.7,36.65,36.65,900.0
2014-09-03 11:15:00,36.69,36.81,36.63,36.81,18000.0,36.69,36.81,36.63,36.81,18000.0
2014-09-03 11:20:00,36.87,36.87,36.8,36.86,900.0,36.87,36.87,36.8,36.86,900.0
2014-09-03 11:25:00,36.81,36.82,36.68,36.68,2700.0,36.81,36.82,36.68,36.68,2700.0
2014-09-03 11:30:00,36.67,36.69,36.67,36.69,400.0,36.67,36.69,36.67,36.69,400.0
2014-09-03 11:35:00,36.68,36.76,36.65,36.75,7400.0,36.68,36.76,36.65,36.75,7400.0
2014-09-03 11:40:00,36.75,36.75,36.75,36.75,5200.0,36.75,36.75,36.75,36.75,5200.0
2014-09-03 11:45:00,36.75,36.76,36.75,36.76,2300.0,36.75,36.76,36.75,36.76,2300.0
2014-09-03 11:50:00,36.8,36.82,36.79,36.82,700.0,36.8,36.82,36.79,36.82,700.0
2014-09-03 11:55:00,36.79,36.81,36.77,36.77,2400.0,36.79,36.81,36.77,36.77,2400.0
2014-09-03 12:00:00,36.77,36.8,36.77,36.8,300.0,36.77,36.8,36.77,36.8,300.0
2014-09-03 12:05:00,36.78,36.78,36.75,36.76,5800.0,36.78,36.78,36.75,36.76,5800.0
2014-09-03 12:10:00,36.77,36.91,36.77,36.91,600.0,36.77,36.91,36.77,36.91,600.0
2014-09-03 12:15:00,36.88,36.93,36.85,36.85,1100.0,36.88,36.93,36.85,36.85,1100.0
2014-09-03 12:20:00,36.83,36.83,36.83,36.83,100.0,36.83,36.83,36.83,36.83,100.0
2014-09-03 12:25:00,36.83,36.84,36.78,36.78,1500.0,36.83,36.84,36.78,36.78,1500.0
2014-09-03 12:30:00,36.76,36.79,36.75,36.79,800.0,36.76,36.79,36.75,36.79,800.0
2014-09-03 12:35:00,36.76,36.82,36.76,36.8,800.0,36.76,36.82,36.76,36.8,800.0
2014-09-03 12:40:00,36.85,36.92,36.83,36.83,1700.0,36.85,36.92,36.83,36.83,1700.0
2014-09-03 12:45:00,36.89,36.9,36.82,36.82,1000.0,36.89,36.9,36.82,36.82,1000.0
2014-09-03 12:50:00,36.79,36.79,36.79,36.79,100.0,36.79,36.79,36.79,36.79,100.0
2014-09-03 12:55:00,36.82,36.84,36.79,36.83,600.0,36.82,36.84,36.79,36.83,600.0
2014-09-03 13:00:00,36.84,36.84,36.75,36.77,1500.0,36.84,36.84,36.75,36.77,1500.0
2014-09-03 13:05:00,36.75,36.78,36.75,36.77,500.0,36.75,36.78,36.75,36.77,500.0
2014-09-03 13:10:00,36.75,36.77,36.73,36.76,2400.0,36.75,36.77,36.73,36.76,2400.0
2014-09-03 13:15:00,36.76,36.78,36.74,36.78,5200.0,36.76,36.78,36.74,36.78,5200.0
2014-09-03 13:20:00,36.78,36.86,36.78,36.86,600.0,36.78,36.86,36.78,36.86,600.0
2014-09-03 13:25:00,36.85,36.9,36.75,36.75,2100.0,36.85,36.9,36.75,36.75,2100.0
2014-09-03 13:30:00,36.81,36.95,36.79,36.82,10000.0,36.81,36.95,36.79,36.82,10000.0
2014-09-03 13:35:00,36.85,36.85,36.85,36.85,900.0,36.85,36.85,36.85,36.85,900.0
2014-09-03 13:40:00,36.86,36.86,36.75,36.81,3600.0,36.86,36.86,36.75,36.81,3600.0
2014-09-03 13:45:00,36.75,36.8,36.75,36.79,1300.0,36.75,36.8,36.75,36.79,1300.0
2014-09-03 13:50:00,36.8,36.8,36.67,36.71,2600.0,36.8,36.8,36.67,36.71,2600.0
2014-09-03 13:55:00,36.74,36.78,36.72,36.73,1400.0,36.74,36.78,36.72,36.73,1400.0
2014-09-03 14:00:00,36.7,36.76,36.7,36.76,1400.0,36.7,36.76,36.7,36.76,1400.0
2014-09-03 14:05:00,36.75,36.9,36.75,36.9,52200.0,36.75,36.9,36.75,36.9,52200.0
2014-09-03 14:10:00,36.9,36.91,36.82,36.82,2000.0,36.9,36.91,36.82,36.82,2000.0
2014-09-03 14:15:00,36.82,36.82,36.8,36.81,1000.0,36.82,36.82,36.8,36.81,1000.0
2014-09-03 14:20:00,36.81,36.86,36.81,36.81,700.0,36.81,36.86,36.81,36.81,700.0
2014-09-03 14:25:00,36.86,36.86,36.75,36.75,2200.0,36.86,36.86,36.75,36.75,2200.0
2014-09-03 14:30:00,36.8,36.86,36.8,36.83,1600.0,36.8,36.86,36.8,36.83,1600.0
2014-09-03 14:35:00,36.82,36.84,36.69,36.7,4400.0,36.82,36.84,36.69,36.7,4400.0
2014-09-03 14:40:00,36.78,36.8,36.7,36.7,5000.0,36.78,36.8,36.7,36.7,5000.0
2014-09-03 14:45:00,36.7,36.7,36.57,36.59,3900.0,36.7,36.7,36.57,36.59,3900.0
2014-09-03 14:50:00,36.55,36.55,36.38,36.38,3100.0,36.55,36.55,36.38,36.38,3100.0
2014-09-03 14:55:00,36.37,36.37,36.16,36.17,4300.0,36.37,36.37,36.16,36.17,4300.0
2014-09-03 15:00:00,36.18,36.29,36.18,36.29,1600.0,36.18,36.29,36.18,36.29,1600.0
2014-09-03 15:05:00,36.25,36.33,36.25,36.33,2700.0,36.25,36.33,36.25,36.33,2700.0
2014-09-03 15:10:00,36.34,36.38,36.28,36.29,2600.0,36.34,36.38,36.28,36.29,2600.0
2014-09-03 15:15:00,36.31,36.32,36.29,36.3,43500.0,36.31,36.32,36.29,36.3,43500.0
2014-09-03 15:20:00,36.32,36.33,36.26,36.33,5700.0,36.32,36.33,36.26,36.33,5700.0
2014-09-03 15:25:00,36.37,36.37,36.3,36.33,2600.0,36.37,36.37,36.3,36.33,2600.0
2014-09-03 15:30:00,36.33,36.35,36.28,36.3,2300.0,36.33,36.35,36.28,36.3,2300.0
2014-09-03 15:35:00,36.28,36.29,36.23,36.26,5300.0,36.28,36.29,36.23,36.26,5300.0
2014-09-03 15:40:00,36.23,36.3,36.19,36.25,7600.0,36.23,36.3,36.19,36.25,7600.0
2014-09-03 15:45:00,36.24,36.34,36.24,36.33,10100.0,36.24,36.34,36.24,36.33,10100.0
2014-09-03 15:50:00,36.33,36.35,36.27,36.3,13000.0,36.33,36.35,36.27,36.3,13000.0
2014-09-03 15:55:00,36.31,36.35,36.27,36.32,25000.0,36.31,36.35,36.27,36.32,25000.0
2014-09-04 09:30:00,36.51,36.73,36.26,36.7,5900.0,36.51,36.73,36.26,36.7,5900.0
2014-09-04 09:35:00,36.76,36.78,36.71,36.77,700.0,36.76,36.78,36.71,36.77,700.0
2014-09-04 09:40:00,36.78,36.87,36.78,36.84,5300.0,36.78,36.87,36.78,36.84,5300.0
2014-09-04 09:45:00,36.93,37.0,36.86,36.95,2000.0,36.93,37.0,36.86,36.95,2000.0
2014-09-04 09:50:00,36.98,36.98,36.89,36.92,3000.0,36.98,36.98,36.89,36.92,3000.0
2014-09-04 09:55:00,36.96,36.96,36.95,36.95,200.0,36.96,36.96,36.95,36.95,200.0
2014-09-04 10:00:00,36.89,36.93,36.84,36.84,1100.0,36.89,36.93,36.84,36.84,1100.0
2014-09-04 10:05:00,36.86,36.93,36.84,36.84,1200.0,36.86,36.93,36.84,36.84,1200.0
2014-09-04 10:10:00,36.91,36.95,36.89,36.95,16900.0,36.91,36.95,36.89,36.95,16900.0
2014-09-04 10:15:00,36.95,36.96,36.95,36.96,200.0,36.95,36.96,36.95,36.96,200.0
2014-09-04 10:20:00,36.97,36.97,36.92,36.95,1300.0,36.97,36.97,36.92,36.95,1300.0
2014-09-04 10:25:00,36.96,36.97,36.93,36.95,600.0,36.96,36.97,36.93,36.95,600.0
2014-09-04 10:30:00,36.94,36.97,36.94,36.97,300.0,36.94,36.97,36.94,36.97,300.0
2014-09-04 10:35:00,36.96,36.98,36.94,36.96,1000.0,36.96,36.98,36.94,36.96,1000.0
2014-09-04 10:40:00,36.96,36.97,36.94,36.95,4100.0,36.96,36.97,36.94,36.95,4100.0
2014-09-04 10:45:00,36.94,36.94,36.92,36.92,1700.0,36.94,36.94,36.92,36.92,1700.0
2014-09-04 10:50:00,36.93,36.93,36.92,36.93,7100.0,36.93,36.93,36.92,36.93,7100.0
2014-09-04 10:55:00,36.92,36.93,36.92,36.93,500.0,36.92,36.93,36.92,36.93,500.0
2014-09-04 11:00:00,36.93,36.93,36.83,36.83,8000.0,36.93,36.93,36.83,36.83,8000.0
2014-09-04 11:05:00,36.81,36.81,36.79,36.8,800.0,36.81,36.81,36.79,36.8,800.0
2014-09-04 11:10:00,36.8,36.87,36.8,36.83,1200.0,36.8,36.87,36.8,36.83,1200.0
2014-09-04 11:15:00,36.83,36.83,36.83,36.83,0.0,36.83,36.83,36.83,36.83,0.0
2014-09-04 11:20:00,36.9,36.9,36.89,36.89,200.0,36.9,36.9,36.89,36.89,200.0
2014-09-04 11:25:00,36.89,36.89,36.89,36.89,0.0,36.89,36.89,36.89,36.89,0.0
2014-09-04 11:30:00,36.89,36.89,36.89,36.89,0.0,36.89,36.89,36.89,36.89,0.0
2014-09-04 11:35:00,36.86,36.9,36.86,36.86,300.0,36.86,36.9,36.86,36.86,300.0
2014-09-04 11:40:00,36.88,36.94,36.88,36.91,5000.0,36.88,36.94,36.88,36.91,5000.0
2014-09-04 11:45:00,36.92,36.93,36.84,36.85,4500.0,36.92,36.93,36.84,36.85,4500.0
2014-09-04 11:50:00,36.85,36.91,36.82,36.86,5300.0,36.85,36.91,36.82,36.86,5300.0
2014-09-04 11:55:00,36.85,36.91,36.83,36.86,2200.0,36.85,36.91,36.83,36.86,2200.0
2014-09-04 12:00:00,36.87,36.91,36.86,36.86,1500.0,36.87,36.91,36.86,36.86,1500.0
2014-09-04 12:05:00,36.88,36.91,36.85,36.85,18300.0,36.88,36.91,36.85,36.85,18300.0
2014-09-04 12:10:00,36.85,36.94,36.85,36.89,2500.0,36.85,36.94,36.85,36.89,2500.0
2014-09-04 12:15:00,36.89,36.91,36.86,36.91,2000.0,36.89,36.91,36.86,36.91,2000.0
2014-09-04 12:20:00,36.84,36.9,36.84,36.84,2400.0,36.84,36.9,36.84,36.84,2400.0
2014-09-04 12:25:00,36.89,36.91,36.87,36.88,1900.0,36.89,36.91,36.87,36.88,1900.0
2014-09-04 12:30:00,36.92,36.98,36.84,36.95,70700.0,36.92,36.98,36.84,36.95,70700.0
2014-09-04 12:35:00,36.96,36.97,36.88,36.88,18900.0,36.96,36.97,36.88,36.88,18900.0
2014-09-04 12:40:00,36.9,36.97,36.86,36.95,11700.0,36.9,36.97,36.86,36.95,11700.0
2014-09-04 12:45:00,36.99,36.99,36.91,36.92,11300.0,36.99,36.99,36.91,36.92,11300.0
2014-09-04 12:50:00,36.94,36.96,36.7,36.85,24000.0,36.94,36.96,36.7,36.85,24000.0
2014-09-04 12:55:00,36.86,36.91,36.85,36.91,4500.0,36.86,36.91,36.85,36.91,4500.0
2014-09-04 13:00:00,36.91,36.99,36.9,36.94,10800.0,36.91,36.99,36.9,36.94,10800.0
2014-09-04 13:05:00,36.95,37.0,36.94,36.95,6400.0,36.95,37.0,36.94,36.95,6400.0
2014-09-04 13:10:00,36.95,36.95,36.92,36.95,5400.0,36.95,36.95,36.92,36.95,5400.0
2014-09-04 13:15:00,36.95,36.99,36.93,36.96,5400.0,36.95,36.99,36.93,36.96,5400.0
2014-09-04 13:20:00,36.94,36.96,36.94,36.94,3300.0,36.94,36.96,36.94,36.94,3300.0
2014-09-04 13:25:00,36.95,37.03,36.95,36.97,5600.0,36.95,37.03,36.95,36.97,5600.0
2014-09-04 13:30:00,36.97,37.01,36.91,36.91,6700.0,36.97,37.01,36.91,36.91,6700.0
2014-09-04 13:35:00,36.95,36.98,36.93,36.98,1100.0,36.95,36.98,36.93,36.98,1100.0
2014-09-04 13:40:00,37.0,37.0,36.96,36.96,2900.0,37.0,37.0,36.96,36.96,2900.0
2014-09-04 13:45:00,36.97,36.97,36.94,36.94,700.0,36.97,36.97,36.94,36.94,700.0
2014-09-04 13:50:00,36.94,36.99,36.94,36.98,1200.0,36.94,36.99,36.94,36.98,1200.0
2014-09-04 13:55:00,36.99,37.02,36.96,37.02,54300.0,36.99,37.02,36.96,37.02,54300.0
2014-09-04 14:00:00,37.01,37.08,37.01,37.08,4700.0,37.01,37.08,37.01,37.08,4700.0
2014-09-04 14:05:00,37.08,37.08,37.05,37.05,17000.0,37.08,37.08,37.05,37.05,17000.0
2014-09-04 14:10:00,37.05,37.09,37.05,37.08,5000.0,37.05,37.09,37.05,37.08,5000.0
2014-09-04 14:15:00,37.08,37.09,37.07,37.08,3600.0,37.08,37.09,37.07,37.08,3600.0
2014-09-04 14:20:00,37.08,37.08,37.07,37.08,3100.0,37.08,37.08,37.07,37.08,3100.0
2014-09-04 14:25:00,37.08,37.24,37.08,37.2,10700.0,37.08,37.24,37.08,37.2,10700.0
2014-09-04 14:30:00,37.2,37.2,37.18,37.18,1900.0,37.2,37.2,37.18,37.18,1900.0
2014-09-04 14:35:00,37.18,37.19,37.16,37.16,4500.0,37.18,37.19,37.16,37.16,4500.0
2014-09-04 14:40:00,37.15,37.16,37.14,37.15,15200.0,37.15,37.16,37.14,37.15,15200.0
2014-09-04 14:45:00,37.15,37.16,37.06,37.07,16600.0,37.15,37.16,37.06,37.07,16600.0
2014-09-04 14:50:00,37.08,37.23,37.07,37.22,11400.0,37.08,37.23,37.07,37.22,11400.0
2014-09-04 14:55:00,37.22,37.22,37.07,37.11,7900.0,37.22,37.22,37.07,37.11,7900.0
2014-09-04 15:00:00,37.11,37.2,37.11,37.19,6500.0,37.11,37.2,37.11,37.19,6500.0
2014-09-04 15:05:00,37.19,37.19,37.07,37.07,12500.0,37.19,37.19,37.07,37.07,12500.0
2014-09-04 15:10:00,37.07,37.15,37.06,37.14,6900.0,37.07,37.15,37.06,37.14,6900.0
2014-09-04 15:15:00,37.14,37.19,37.12,37.12,16400.0,37.14,37.19,37.12,37.12,16400.0
2014-09-04 15:20:00,37.14,37.2,37.12,37.14,12100.0,37.14,37.2,37.12,37.14,12100.0
2014-09-04 15:25:00,37.15,37.18,37.15,37.16,900.0,37.15,37.18,37.15,37.16,900.0
2014-09-04 15:30:00,37.17,37.19,37.12,37.16,4200.0,37.17,37.19,37.12,37.16,4200.0
2014-09-04 15:35:00,37.19,37.21,37.13,37.14,20600.0,37.19,37.21,37.13,37.14,20600.0
2014-09-04 15:40:00,37.14,37.18,37.12,37.18,10600.0,37.14,37.18,37.12,37.18,10600.0
2014-09-04 15:45:00,37.18,37.24,37.16,37.23,7600.0,37.18,37.24,37.16,37.23,7600.0
2014-09-04 15:50:00,37.23,37.32,37.23,37.3,20800.0,37.23,37.32,37.23,37.3,20800.0
2014-09-04 15:55:00,37.31,37.37,37.26,37.31,33000.0,37.31,37.37,37.26,37.31,33000.0
2014-09-05 09:30:00,37.25,37.25,37.03,37.03,5600.0,37.25,37.25,37.03,37.03,5600.0
2014-09-05 09:35:00,36.92,37.1,36.87,37.1,9000.0,36.92,37.1,36.87,37.1,9000.0
2014-09-05 09:40:00,37.08,37.11,37.08,37.11,1300.0,37.08,37.11,37.08,37.11,1300.0
2014-09-05 09:45:00,37.15,37.15,37.11,37.11,300.0,37.15,37.15,37.11,37.11,300.0
2014-09-05 09:50:00,37.17,37.2,37.13,37.19,1400.0,37.17,37.2,37.13,37.19,1400.0
2014-09-05 09:55:00,37.16,37.2,37.13,37.2,1800.0,37.16,37.2,37.13,37.2,1800.0
2014-09-05 10:00:00,37.11,37.21,37.11,37.21,2700.0,37.11,37.21,37.11,37.21,2700.0
2014-09-05 10:05:00,37.21,37.21,37.14,37.16,1500.0,37.21,37.21,37.14,37.16,1500.0
2014-09-05 10:10:00,37.2,37.25,37.16,37.25,3100.0,37.2,37.25,37.16,37.25,3100.0
2014-09-05 10:15:00,37.24,37.24,37.17,37.2,3800.0,37.24,37.24,37.17,37.2,3800.0
2014-09-05 10:20:00,37.19,37.22,37.13,37.2,8900.0,37.19,37.22,37.13,37.2,8900.0
2014-09-05 10:25:00,37.2,37.2,37.15,37.2,2400.0,37.2,37.2,37.15,37.2,2400.0
2014-09-05 10:30:00,37.21,37.22,37.17,37.18,4000.0,37.21,37.22,37.17,37.18,4000.0
2014-09-05 10:35:00,37.22,37.22,37.1,37.14,8200.0,37.22,37.22,37.1,37.14,8200.0
2014-09-05 10:40:00,37.09,37.14,37.04,37.13,2400.0,37.09,37.14,37.04,37.13,2400.0
2014-09-05 10:45:00,37.17,37.19,37.06,37.11,4900.0,37.17,37.19,37.06,37.11,4900.0
2014-09-05 10:50:00,37.09,37.16,37.09,37.16,1300.0,37.09,37.16,37.09,37.16,1300.0
2014-09-05 10:55:00,37.17,37.19,37.14,37.14,6500.0,37.17,37.19,37.14,37.14,6500.0
2014-09-05 11:00:00,37.14,37.18,37.13,37.16,3000.0,37.14,37.18,37.13,37.16,3000.0
2014-09-05 11:05:00,37.12,37.16,37.12,37.14,2400.0,37.12,37.16,37.12,37.14,2400.0
2014-09-05 11:10:00,37.14,37.15,37.1,37.14,13400.0,37.14,37.15,37.1,37.14,13400.0
2014-09-05 11:15:00,37.12,37.15,37.12,37.15,4200.0,37.12,37.15,37.12,37.15,4200.0
2014-09-05 11:20:00,37.14,37.14,37.14,37.14,400.0,37.14,37.14,37.14,37.14,400.0
2014-09-05 11:25:00,37.14,37.15,37.03,37.03,8300.0,37.14,37.15,37.03,37.03,8300.0
2014-09-05 11:30:00,37.04,37.05,37.0,37.02,8500.0,37.04,37.05,37.0,37.02,8500.0
2014-09-05 11:35:00,37.02,37.06,36.96,37.0,11100.0,37.02,37.06,36.96,37.0,11100.0
2014-09-05 11:40:00,37.01,37.02,37.0,37.01,2400.0,37.01,37.02,37.0,37.01,2400.0
2014-09-05 11:45:00,37.0,37.03,36.99,36.99,3800.0,37.0,37.03,36.99,36.99,3800.0
2014-09-05 11:50:00,37.02,37.07,37.02,37.07,300.0,37.02,37.07,37.02,37.07,300.0
2014-09-05 11:55:00,37.06,37.12,37.04,37.04,3900.0,37.06,37.12,37.04,37.04,3900.0
2014-09-05 12:00:00,37.05,37.12,37.05,37.07,5500.0,37.05,37.12,37.05,37.07,5500.0
2014-09-05 12:05:00,37.07,37.07,36.96,36.99,10900.0,37.07,37.07,36.96,36.99,10900.0
2014-09-05 12:10:00,37.0,37.02,36.98,37.02,1900.0,37.0,37.02,36.98,37.02,1900.0
2014-09-05 12:15:00,37.02,37.02,36.81,36.83,5600.0,37.02,37.02,36.81,36.83,5600.0
2014-09-05 12:20:00,36.84,36.86,36.81,36.86,4700.0,36.84,36.86,36.81,36.86,4700.0
2014-09-05 12:25:00,36.89,36.92,36.89,36.9,2800.0,36.89,36.92,36.89,36.9,2800.0
2014-09-05 12:30:00,36.89,36.9,36.88,36.9,3000.0,36.89,36.9,36.88,36.9,3000.0
2014-09-05 12:35:00,36.9,36.9,36.87,36.9,3000.0,36.9,36.9,36.87,36.9,3000.0
2014-09-05 12:40:00,36.91,36.91,36.87,36.89,13600.0,36.91,36.91,36.87,36.89,13600.0
2014-09-05 12:45:00,36.9,36.92,36.89,36.92,500.0,36.9,36.92,36.89,36.92,500.0
2014-09-05 12:50:00,36.9,36.9,36.88,36.88,3300.0,36.9,36.9,36.88,36.88,3300.0
2014-09-05 12:55:00,36.9,36.91,36.89,36.89,18900.0,36.9,36.91,36.89,36.89,18900.0
2014-09-05 13:00:00,36.89,36.98,36.89,36.98,7000.0,36.89,36.98,36.89,36.98,7000.0
2014-09-05 13:05:00,37.0,37.13,37.0,37.13,5100.0,37.0,37.13,37.0,37.13,5100.0
2014-09-05 13:10:00,37.12,37.12,36.99,36.99,5800.0,37.12,37.12,36.99,36.99,5800.0
2014-09-05 13:15:00,37.0,37.01,36.91,36.93,3400.0,37.0,37.01,36.91,36.93,3400.0
2014-09-05 13:20:00,36.93,36.93,36.86,36.86,1900.0,36.93,36.93,36.86,36.86,1900.0
2014-09-05 13:25:00,36.86,36.91,36.86,36.91,1700.0,36.86,36.91,36.86,36.91,1700.0
2014-09-05 13:30:00,36.91,36.91,36.9,36.9,1100.0,36.91,36.91,36.9,36.9,1100.0
2014-09-05 13:35:00,36.9,36.9,36.88,36.88,1800.0,36.9,36.9,36.88,36.88,1800.0
2014-09-05 13:40:00,36.89,36.89,36.82,36.83,3900.0,36.89,36.89,36.82,36.83,3900.0
2014-09-05 13:45:00,36.83,36.83,36.8,36.8,2700.0,36.83,36.83,36.8,36.8,2700.0
2014-09-05 13:50:00,36.82,36.84,36.8,36.84,1300.0,36.82,36.84,36.8,36.84,1300.0
2014-09-05 13:55:00,36.84,36.84,36.8,36.8,3600.0,36.84,36.84,36.8,36.8,3600.0
2014-09-05 14:00:00,36.81,36.83,36.67,36.7,28100.0,36.81,36.83,36.67,36.7,28100.0
2014-09-05 14:05:00,36.7,36.73,36.7,36.72,1200.0,36.7,36.73,36.7,36.72,1200.0
2014-09-05 14:10:00,36.73,36.8,36.69,36.73,38400.0,36.73,36.8,36.69,36.73,38400.0
2014-09-05 14:15:00,36.75,36.76,36.72,36.72,3500.0,36.75,36.76,36.72,36.72,3500.0
2014-09-05 14:20:00,36.72,36.72,36.35,36.35,11400.0,36.72,36.72,36.35,36.35,11400.0
2014-09-05 14:25:00,36.4,36.53,36.4,36.53,2500.0,36.4,36.53,36.4,36.53,2500.0
2014-09-05 14:30:00,36.5,36.53,36.48,36.53,1600.0,36.5,36.53,36.48,36.53,1600.0
2014-09-05 14:35:00,36.54,36.66,36.51,36.55,23200.0,36.54,36.66,36.51,36.55,23200.0
2014-09-05 14:40:00,36.58,36.58,36.51,36.56,2200.0,36.58,36.58,36.51,36.56,2200.0
2014-09-05 14:45:00,36.57,36.6,36.56,36.6,1300.0,36.57,36.6,36.56,36.6,1300.0
2014-09-05 14:50:00,36.62,36.63,36.55,36.55,4300.0,36.62,36.63,36.55,36.55,4300.0
2014-09-05 14:55:00,36.55,36.63,36.52,36.62,16000.0,36.55,36.63,36.52,36.62,16000.0
2014-09-05 15:00:00,36.63,36.64,36.41,36.41,8200.0,36.63,36.64,36.41,36.41,8200.0
2014-09-05 15:05:00,36.4,36.46,36.4,36.46,6100.0,36.4,36.46,36.4,36.46,6100.0
2014-09-05 15:10:00,36.45,36.5,36.45,36.48,2800.0,36.45,36.5,36.45,36.48,2800.0
2014-09-05 15:15:00,36.47,36.55,36.43,36.43,8400.0,36.47,36.55,36.43,36.43,8400.0
2014-09-05 15:20:00,36.46,36.52,36.42,36.42,3000.0,36.46,36.52,36.42,36.42,3000.0
2014-09-05 15:25:00,36.42,36.5,36.42,36.49,5500.0,36.42,36.5,36.42,36.49,5500.0
2014-09-05 15:30:00,36.5,36.55,36.49,36.54,10900.0,36.5,36.55,36.49,36.54,10900.0
2014-09-05 15:35:00,36.55,36.58,36.52,36.52,19700.0,36.55,36.58,36.52,36.52,19700.0
2014-09-05 15:40:00,36.52,36.52,36.48,36.51,13300.0,36.52,36.52,36.48,36.51,13300.0
2014-09-05 15:45:00,36.51,36.61,36.51,36.54,17700.0,36.51,36.61,36.51,36.54,17700.0
2014-09-05 15:50:00,36.56,36.7,36.53,36.68,19900.0,36.56,36.7,36.53,36.68,19900.0
2014-09-05 15:55:00,36.68,36.69,36.55,36.58,16700.0,36.68,36.69,36.55,36.58,16700.0
2014-09-08 09:30:00,36.79,37.01,36.72,36.9,4700.0,36.79,37.01,36.72,36.9,4700.0
2014-09-08 09:35:00,36.92,37.03,36.91,36.91,3400.0,36.92,37.03,36.91,36.91,3400.0
2014-09-08 09:40:00,36.91,36.95,36.75,36.83,3500.0,36.91,36.95,36.75,36.83,3500.0
2014-09-08 09:45:00,36.8,37.02,36.76,37.02,2900.0,36.8,37.02,36.76,37.02,2900.0
2014-09-08 09:50:00,36.97,37.03,36.91,36.95,5100.0,36.97,37.03,36.91,36.95,5100.0
2014-09-08 09:55:00,36.93,36.99,36.9,36.97,139600.0,36.93,36.99,36.9,36.97,139600.0
2014-09-08 10:00:00,36.97,36.97,36.82,36.82,4300.0,36.97,36.97,36.82,36.82,4300.0
2014-09-08 10:05:00,36.85,36.86,36.78,36.8,5100.0,36.85,36.86,36.78,36.8,5100.0
2014-09-08 10:10:00,36.8,36.81,36.57,36.57,4600.0,36.8,36.81,36.57,36.57,4600.0
2014-09-08 10:15:00,36.57,36.61,36.48,36.48,6400.0,36.57,36.61,36.48,36.48,6400.0
2014-09-08 10:20:00,36.46,36.49,36.26,36.39,34800.0,36.46,36.49,36.26,36.39,34800.0
2014-09-08 10:25:00,36.41,36.49,36.39,36.49,38800.0,36.41,36.49,36.39,36.49,38800.0
2014-09-08 10:30:00,36.51,36.54,36.45,36.45,9000.0,36.51,36.54,36.45,36.45,9000.0
2014-09-08 10:35:00,36.46,36.59,36.43,36.45,21700.0,36.46,36.59,36.43,36.45,21700.0
2014-09-08 10:40:00,36.43,36.51,36.38,36.45,4600.0,36.43,36.51,36.38,36.45,4600.0
2014-09-08 10:45:00,36.48,36.51,36.46,36.49,1400.0,36.48,36.51,36.46,36.49,1400.0
2014-09-08 10:50:00,36.46,36.56,36.46,36.54,6500.0,36.46,36.56,36.46,36.54,6500.0
2014-09-08 10:55:00,36.54,36.6,36.52,36.53,7200.0,36.54,36.6,36.52,36.53,7200.0
2014-09-08 11:00:00,36.53,36.58,36.5,36.55,11100.0,36.53,36.58,36.5,36.55,11100.0
2014-09-08 11:05:00,36.52,36.57,36.51,36.53,6000.0,36.52,36.57,36.51,36.53,6000.0
2014-09-08 11:10:00,36.52,36.55,36.5,36.52,5400.0,36.52,36.55,36.5,36.52,5400.0
2014-09-08 11:15:00,36.52,36.53,36.5,36.51,12700.0,36.52,36.53,36.5,36.51,12700.0
2014-09-08 11:20:00,36.51,36.76,36.5,36.76,10200.0,36.51,36.76,36.5,36.76,10200.0
2014-09-08 11:25:00,36.75,36.87,36.74,36.87,2400.0,36.75,36.87,36.74,36.87,2400.0
2014-09-08 11:30:00,36.85,36.85,36.77,36.77,3900.0,36.85,36.85,36.77,36.77,3900.0
2014-09-08 11:35:00,36.77,36.77,36.72,36.74,1400.0,36.77,36.77,36.72,36.74,1400.0
2014-09-08 11:40:00,36.75,36.79,36.73,36.77,2700.0,36.75,36.79,36.73,36.77,2700.0
2014-09-08 11:45:00,36.79,36.86,36.79,36.8,4300.0,36.79,36.86,36.79,36.8,4300.0
2014-09-08 11:50:00,36.79,36.81,36.76,36.79,4500.0,36.79,36.81,36.76,36.79,4500.0
2014-09-08 11:55:00,36.79,36.8,36.75,36.75,4900.0,36.79,36.8,36.75,36.75,4900.0
2014-09-08 12:00:00,36.78,36.8,36.65,36.65,16200.0,36.78,36.8,36.65,36.65,16200.0
2014-09-08 12:05:00,36.61,36.63,36.49,36.49,5000.0,36.61,36.63,36.49,36.49,5000.0
2014-09-08 12:10:00,36.49,36.51,36.42,36.5,2500.0,36.49,36.51,36.42,36.5,2500.0
2014-09-08 12:15:00,36.5,36.51,36.49,36.5,1000.0,36.5,36.51,36.49,36.5,1000.0
2014-09-08 12:20:00,36.54,36.59,36.54,36.59,500.0,36.54,36.59,36.54,36.59,500.0
2014-09-08 12:25:00,36.58,36.61,36.36,36.44,8600.0,36.58,36.61,36.36,36.44,8600.0
2014-09-08 12:30:00,36.5,36.55,36.42,36.44,3400.0,36.5,36.55,36.42,36.44,3400.0
2014-09-08 12:35:00,36.48,36.48,36.44,36.46,2600.0,36.48,36.48,36.44,36.46,2600.0
2014-09-08 12:40:00,36.45,36.45,36.31,36.33,7200.0,36.45,36.45,36.31,36.33,7200.0
2014-09-08 12:45:00,36.32,36.35,36.32,36.32,1800.0,36.32,36.35,36.32,36.32,1800.0
2014-09-08 12:50:00,36.31,36.32,36.31,36.32,800.0,36.31,36.32,36.31,36.32,800.0
2014-09-08 12:55:00,36.34,36.4,36.27,36.27,13800.0,36.34,36.4,36.27,36.27,13800.0
2014-09-08 13:00:00,36.25,36.35,36.23,36.3,14400.0,36.25,36.35,36.23,36.3,14400.0
2014-09-08 13:05:00,36.21,36.22,36.15,36.17,3200.0,36.21,36.22,36.15,36.17,3200.0
2014-09-08 13:10:00,36.15,36.24,36.15,36.2,15200.0,36.15,36.24,36.15,36.2,15200.0
2014-09-08 13:15:00,36.17,36.22,36.17,36.2,6000.0,36.17,36.22,36.17,36.2,6000.0
2014-09-08 13:20:00,36.19,36.19,36.03,36.15,15300.0,36.19,36.19,36.03,36.15,15300.0
2014-09-08 13:25:00,36.14,36.14,36.1,36.1,15700.0,36.14,36.14,36.1,36.1,15700.0
2014-09-08 13:30:00,36.1,36.1,35.98,35.99,12700.0,36.1,36.1,35.98,35.99,12700.0
2014-09-08 13:35:00,36.0,36.0,35.93,35.97,6300.0,36.0,36.0,35.93,35.97,6300.0
2014-09-08 13:40:00,35.98,36.0,35.77,35.77,5400.0,35.98,36.0,35.77,35.77,5400.0
2014-09-08 13:45:00,35.8,35.94,35.75,35.9,10600.0,35.8,35.94,35.75,35.9,10600.0
2014-09-08 13:50:00,35.91,35.93,35.88,35.89,700.0,35.91,35.93,35.88,35.89,700.0
2014-09-08 13:55:00,35.93,35.93,35.88,35.9,3600.0,35.93,35.93,35.88,35.9,3600.0
2014-09-08 14:00:00,35.9,35.9,35.74,35.84,12900.0,35.9,35.9,35.74,35.84,12900.0
2014-09-08 14:05:00,35.83,35.9,35.83,35.88,10400.0,35.83,35.9,35.83,35.88,10400.0
2014-09-08 14:10:00,35.87,35.93,35.87,35.9,6900.0,35.87,35.93,35.87,35.9,6900.0
2014-09-08 14:15:00,35.88,35.9,35.88,35.9,12400.0,35.88,35.9,35.88,35.9,12400.0
2014-09-08 14:20:00,35.9,35.92,35.8,35.83,16800.0,35.9,35.92,35.8,35.83,16800.0
2014-09-08 14:25:00,35.84,35.86,35.72,35.76,21400.0,35.84,35.86,35.72,35.76,21400.0
2014-09-08 14:30:00,35.75,35.78,35.67,35.67,3000.0,35.75,35.78,35.67,35.67,3000.0
2014-09-08 14:35:00,35.66,35.66,35.41,35.62,28800.0,35.66,35.66,35.41,35.62,28800.0
2014-09-08 14:40:00,35.63,35.68,35.6,35.61,39400.0,35.63,35.68,35.6,35.61,39400.0
2014-09-08 14:45:00,35.63,35.65,35.6,35.6,17700.0,35.63,35.65,35.6,35.6,17700.0
2014-09-08 14:50:00,35.64,35.65,35.54,35.54,10000.0,35.64,35.65,35.54,35.54,10000.0
2014-09-08 14:55:00,35.54,35.58,35.5,35.53,28600.0,35.54,35.58,35.5,35.53,28600.0
2014-09-08 15:00:00,35.57,35.58,35.49,35.49,13400.0,35.57,35.58,35.49,35.49,13400.0
2014-09-08 15:05:00,35.48,35.54,35.44,35.54,27300.0,35.48,35.54,35.44,35.54,27300.0
2014-09-08 15:10:00,35.58,35.75,35.58,35.75,40400.0,35.58,35.75,35.58,35.75,40400.0
2014-09-08 15:15:00,35.75,36.01,35.73,35.98,14200.0,35.75,36.01,35.73,35.98,14200.0
2014-09-08 15:20:00,35.96,35.97,35.89,35.96,25200.0,35.96,35.97,35.89,35.96,25200.0
2014-09-08 15:25:00,35.97,36.11,35.97,36.11,25000.0,35.97,36.11,35.97,36.11,25000.0
2014-09-08 15:30:00,36.1,36.18,36.09,36.14,47200.0,36.1,36.18,36.09,36.14,47200.0
2014-09-08 15:35:00,36.14,36.18,36.06,36.18,25000.0,36.14,36.18,36.06,36.18,25000.0
2014-09-08 15:40:00,36.17,36.22,36.1,36.17,21400.0,36.17,36.22,36.1,36.17,21400.0
2014-09-08 15:45:00,36.2,36.27,36.16,36.26,32000.0,36.2,36.27,36.16,36.26,32000.0
2014-09-08 15:50:00,36.27,36.32,35.88,35.95,50500.0,36.27,36.32,35.88,35.95,50500.0
2014-09-08 15:55:00,35.95,36.08,35.83,36.02,42800.0,35.95,36.08,35.83,36.02,42800.0
2014-09-09 09:30:00,38.49,39.81,37.51,37.95,216000.0,38.49,39.81,37.51,37.95,216000.0
2014-09-09 09:35:00,38.09,38.09,37.51,37.74,53600.0,38.09,38.09,37.51,37.74,53600.0
2014-09-09 09:40:00,37.82,37.89,37.29,37.49,70100.0,37.82,37.89,37.29,37.49,70100.0
2014-09-09 09:45:00,37.62,37.68,37.12,37.5,28800.0,37.62,37.68,37.12,37.5,28800.0
2014-09-09 09:50:00,37.5,38.09,37.35,37.98,122000.0,37.5,38.09,37.35,37.98,122000.0
2014-09-09 09:55:00,38.04,38.28,37.89,37.91,28000.0,38.04,38.28,37.89,37.91,28000.0
2014-09-09 10:00:00,37.91,37.94,37.58,37.62,21100.0,37.91,37.94,37.58,37.62,21100.0
2014-09-09 10:05:00,37.7,37.83,37.62,37.74,50200.0,37.7,37.83,37.62,37.74,50200.0
2014-09-09 10:10:00,37.77,37.94,37.62,37.65,56100.0,37.77,37.94,37.62,37.65,56100.0
2014-09-09 10:15:00,37.62,37.65,37.15,37.49,49100.0,37.62,37.65,37.15,37.49,49100.0
2014-09-09 10:20:00,37.33,37.5,37.29,37.44,6500.0,37.33,37.5,37.29,37.44,6500.0
2014-09-09 10:25:00,37.32,37.7,37.31,37.57,26400.0,37.32,37.7,37.31,37.57,26400.0
2014-09-09 10:30:00,37.61,37.66,37.35,37.35,10300.0,37.61,37.66,37.35,37.35,10300.0
2014-09-09 10:35:00,37.38,37.47,37.33,37.41,26100.0,37.38,37.47,37.33,37.41,26100.0
2014-09-09 10:40:00,37.39,37.64,37.39,37.52,41400.0,37.39,37.64,37.39,37.52,41400.0
2014-09-09 10:45:00,37.46,37.5,37.35,37.44,5100.0,37.46,37.5,37.35,37.44,5100.0
2014-09-09 10:50:00,37.42,37.44,37.29,37.29,23500.0,37.42,37.44,37.29,37.29,23500.0
2014-09-09 10:55:00,37.28,37.3,36.87,37.0,42700.0,37.28,37.3,36.87,37.0,42700.0
2014-09-09 11:00:00,36.93,37.09,36.93,37.07,31700.0,36.93,37.09,36.93,37.07,31700.0
2014-09-09 11:05:00,37.08,37.08,36.94,37.05,5100.0,37.08,37.08,36.94,37.05,5100.0
2014-09-09 11:10:00,36.95,37.24,36.81,37.14,13700.0,36.95,37.24,36.81,37.14,13700.0
2014-09-09 11:15:00,37.12,37.35,37.12,37.3,17100.0,37.12,37.35,37.12,37.3,17100.0
2014-09-09 11:20:00,37.29,37.29,37.13,37.22,13000.0,37.29,37.29,37.13,37.22,13000.0
2014-09-09 11:25:00,37.25,37.33,37.24,37.25,9500.0,37.25,37.33,37.24,37.25,9500.0
2014-09-09 11:30:00,37.26,37.39,37.24,37.24,31700.0,37.26,37.39,37.24,37.24,31700.0
2014-09-09 11:35:00,37.2,37.33,37.2,37.32,10700.0,37.2,37.33,37.2,37.32,10700.0
2014-09-09 11:40:00,37.31,37.33,37.23,37.23,6300.0,37.31,37.33,37.23,37.23,6300.0
2014-09-09 11:45:00,37.22,37.35,37.2,37.27,6200.0,37.22,37.35,37.2,37.27,6200.0
2014-09-09 11:50:00,37.25,37.35,37.22,37.3,5600.0,37.25,37.35,37.22,37.3,5600.0
2014-09-09 11:55:00,37.28,37.36,37.27,37.31,6400.0,37.28,37.36,37.27,37.31,6400.0
2014-09-09 12:00:00,37.36,37.36,37.2,37.24,10900.0,37.36,37.36,37.2,37.24,10900.0
2014-09-09 12:05:00,37.21,37.35,37.21,37.29,6000.0,37.21,37.35,37.21,37.29,6000.0
2014-09-09 12:10:00,37.28,37.53,37.28,37.45,26600.0,37.28,37.53,37.28,37.45,26600.0
2014-09-09 12:15:00,37.45,37.53,37.4,37.53,17400.0,37.45,37.53,37.4,37.53,17400.0
2014-09-09 12:20:00,37.51,37.56,37.5,37.52,22900.0,37.51,37.56,37.5,37.52,22900.0
2014-09-09 12:25:00,37.52,37.69,37.5,37.69,60500.0,37.52,37.69,37.5,37.69,60500.0
2014-09-09 12:30:00,37.69,37.95,37.67,37.94,20200.0,37.69,37.95,37.67,37.94,20200.0
2014-09-09 12:35:00,37.91,38.01,37.86,37.97,25100.0,37.91,38.01,37.86,37.97,25100.0
2014-09-09 12:40:00,37.95,38.0,37.81,37.97,8400.0,37.95,38.0,37.81,37.97,8400.0
2014-09-09 12:45:00,38.0,38.1,37.95,38.0,33700.0,38.0,38.1,37.95,38.0,33700.0
2014-09-09 12:50:00,38.0,38.09,37.9,37.92,14500.0,38.0,38.09,37.9,37.92,14500.0
2014-09-09 12:55:00,37.91,37.91,37.6,37.85,12100.0,37.91,37.91,37.6,37.85,12100.0
2014-09-09 13:00:00,37.87,38.0,37.71,37.71,14100.0,37.87,38.0,37.71,37.71,14100.0
2014-09-09 13:05:00,37.7,37.74,37.65,37.65,5600.0,37.7,37.74,37.65,37.65,5600.0
2014-09-09 13:10:00,37.69,37.8,37.66,37.8,3800.0,37.69,37.8,37.66,37.8,3800.0
2014-09-09 13:15:00,37.8,37.88,37.78,37.88,7200.0,37.8,37.88,37.78,37.88,7200.0
2014-09-09 13:20:00,37.85,37.97,37.85,37.87,5700.0,37.85,37.97,37.85,37.87,5700.0
2014-09-09 13:25:00,37.93,37.95,37.87,37.95,6300.0,37.93,37.95,37.87,37.95,6300.0
2014-09-09 13:30:00,37.92,37.94,37.87,37.92,7800.0,37.92,37.94,37.87,37.92,7800.0
2014-09-09 13:35:00,37.94,38.0,37.94,37.96,10300.0,37.94,38.0,37.94,37.96,10300.0
2014-09-09 13:40:00,37.94,37.97,37.87,37.92,6700.0,37.94,37.97,37.87,37.92,6700.0
2014-09-09 13:45:00,37.89,37.89,37.63,37.65,13100.0,37.89,37.89,37.63,37.65,13100.0
2014-09-09 13:50:00,37.65,37.87,37.65,37.87,6900.0,37.65,37.87,37.65,37.87,6900.0
2014-09-09 13:55:00,37.88,37.9,37.65,37.65,8400.0,37.88,37.9,37.65,37.65,8400.0
2014-09-09 14:00:00,37.69,37.76,37.65,37.69,22700.0,37.69,37.76,37.65,37.69,22700.0
2014-09-09 14:05:00,37.67,37.73,37.5,37.51,18400.0,37.67,37.73,37.5,37.51,18400.0
2014-09-09 14:10:00,37.5,37.62,37.35,37.59,18500.0,37.5,37.62,37.35,37.59,18500.0
2014-09-09 14:15:00,37.62,37.73,37.59,37.7,7800.0,37.62,37.73,37.59,37.7,7800.0
2014-09-09 14:20:00,37.73,37.91,37.51,37.69,31400.0,37.73,37.91,37.51,37.69,31400.0
2014-09-09 14:25:00,37.74,37.84,37.41,37.56,19100.0,37.74,37.84,37.41,37.56,19100.0
2014-09-09 14:30:00,37.58,37.62,37.47,37.48,27600.0,37.58,37.62,37.47,37.48,27600.0
2014-09-09 14:35:00,37.46,37.58,37.46,37.5,22400.0,37.46,37.58,37.46,37.5,22400.0
2014-09-09 14:40:00,37.5,37.56,37.38,37.46,28100.0,37.5,37.56,37.38,37.46,28100.0
2014-09-09 14:45:00,37.41,37.49,37.41,37.44,29400.0,37.41,37.49,37.41,37.44,29400.0
2014-09-09 14:50:00,37.45,37.54,37.44,37.47,18500.0,37.45,37.54,37.44,37.47,18500.0
2014-09-09 14:55:00,37.46,37.46,37.38,37.38,11700.0,37.46,37.46,37.38,37.38,11700.0
2014-09-09 15:00:00,37.38,37.44,36.82,36.99,39500.0,37.38,37.44,36.82,36.99,39500.0
2014-09-09 15:05:00,37.0,37.26,36.99,37.04,13700.0,37.0,37.26,36.99,37.04,13700.0
2014-09-09 15:10:00,36.95,37.06,36.88,36.98,7400.0,36.95,37.06,36.88,36.98,7400.0
2014-09-09 15:15:00,36.98,37.18,36.98,37.12,7700.0,36.98,37.18,36.98,37.12,7700.0
2014-09-09 15:20:00,37.11,37.12,36.98,37.11,10200.0,37.11,37.12,36.98,37.11,10200.0
2014-09-09 15:25:00,37.15,37.29,37.0,37.29,6500.0,37.15,37.29,37.0,37.29,6500.0
2014-09-09 15:30:00,37.28,37.31,37.17,37.18,9200.0,37.28,37.31,37.17,37.18,9200.0
2014-09-09 15:35:00,37.18,37.33,37.13,37.28,6600.0,37.18,37.33,37.13,37.28,6600.0
2014-09-09 15:40:00,37.32,37.4,37.3,37.4,12000.0,37.32,37.4,37.3,37.4,12000.0
2014-09-09 15:45:00,37.4,37.44,37.32,37.36,11400.0,37.4,37.44,37.32,37.36,11400.0
2014-09-09 15:50:00,37.36,37.4,37.07,37.17,20300.0,37.36,37.4,37.07,37.17,20300.0
2014-09-09 15:55:00,37.16,37.23,37.06,37.13,35600.0,37.16,37.23,37.06,37.13,35600.0
2014-09-10 09:30:00,37.15,37.61,36.86,36.96,16500.0,37.15,37.61,36.86,36.96,16500.0
2014-09-10 09:35:00,37.0,37.05,36.89,37.01,5300.0,37.0,37.05,36.89,37.01,5300.0
2014-09-10 09:40:00,37.02,37.02,36.71,36.74,23700.0,37.02,37.02,36.71,36.74,23700.0
2014-09-10 09:45:00,36.67,36.67,36.25,36.32,37100.0,36.67,36.67,36.25,36.32,37100.0
2014-09-10 09:50:00,36.32,36.45,36.27,36.37,26000.0,36.32,36.45,36.27,36.37,26000.0
2014-09-10 09:55:00,36.35,36.54,36.35,36.45,37100.0,36.35,36.54,36.35,36.45,37100.0
2014-09-10 10:00:00,36.44,36.47,36.42,36.45,18200.0,36.44,36.47,36.42,36.45,18200.0
2014-09-10 10:05:00,36.45,36.55,36.44,36.45,13500.0,36.45,36.55,36.44,36.45,13500.0
2014-09-10 10:10:00,36.45,36.46,36.44,36.45,21800.0,36.45,36.46,36.44,36.45,21800.0
2014-09-10 10:15:00,36.45,36.73,36.42,36.49,39100.0,36.45,36.73,36.42,36.49,39100.0
2014-09-10 10:20:00,36.46,36.57,36.44,36.57,3800.0,36.46,36.57,36.44,36.57,3800.0
2014-09-10 10:25:00,36.58,37.61,36.58,36.77,19300.0,36.58,37.61,36.58,36.77,19300.0
2014-09-10 10:30:00,36.72,36.78,36.69,36.73,7400.0,36.72,36.78,36.69,36.73,7400.0
2014-09-10 10:35:00,36.7,36.75,36.55,36.59,28000.0,36.7,36.75,36.55,36.59,28000.0
2014-09-10 10:40:00,36.61,36.76,36.61,36.74,33400.0,36.61,36.76,36.61,36.74,33400.0
2014-09-10 10:45:00,36.73,36.75,36.71,36.72,21300.0,36.73,36.75,36.71,36.72,21300.0
2014-09-10 10:50:00,36.71,36.75,36.63,36.71,5200.0,36.71,36.75,36.63,36.71,5200.0
2014-09-10 10:55:00,36.69,36.75,36.67,36.72,9400.0,36.69,36.75,36.67,36.72,9400.0
2014-09-10 11:00:00,36.69,36.72,36.68,36.69,6400.0,36.69,36.72,36.68,36.69,6400.0
2014-09-10 11:05:00,36.69,36.72,36.63,36.69,8300.0,36.69,36.72,36.63,36.69,8300.0
2014-09-10 11:10:00,36.69,36.72,36.67,36.72,7700.0,36.69,36.72,36.67,36.72,7700.0
2014-09-10 11:15:00,36.72,36.72,36.64,36.65,17000.0,36.72,36.72,36.64,36.65,17000.0
2014-09-10 11:20:00,36.68,36.75,36.67,36.73,4100.0,36.68,36.75,36.67,36.73,4100.0
2014-09-10 11:25:00,36.73,36.75,36.73,36.75,11700.0,36.73,36.75,36.73,36.75,11700.0
2014-09-10 11:30:00,36.75,36.75,36.66,36.67,11400.0,36.75,36.75,36.66,36.67,11400.0
2014-09-10 11:35:00,36.68,36.75,36.68,36.75,2600.0,36.68,36.75,36.68,36.75,2600.0
2014-09-10 11:40:00,36.75,36.75,36.7,36.72,10700.0,36.75,36.75,36.7,36.72,10700.0
2014-09-10 11:45:00,36.72,36.75,36.7,36.75,7900.0,36.72,36.75,36.7,36.75,7900.0
2014-09-10 11:50:00,36.75,36.75,36.71,36.71,9300.0,36.75,36.75,36.71,36.71,9300.0
2014-09-10 11:55:00,36.74,36.75,36.72,36.73,2400.0,36.74,36.75,36.72,36.73,2400.0
2014-09-10 12:00:00,36.73,36.75,36.72,36.74,14000.0,36.73,36.75,36.72,36.74,14000.0
2014-09-10 12:05:00,36.74,37.17,36.73,37.16,20100.0,36.74,37.17,36.73,37.16,20100.0
2014-09-10 12:10:00,37.16,37.46,37.05,37.4,25200.0,37.16,37.46,37.05,37.4,25200.0
2014-09-10 12:15:00,37.49,37.62,37.29,37.57,19300.0,37.49,37.62,37.29,37.57,19300.0
2014-09-10 12:20:00,37.56,37.75,37.54,37.66,22900.0,37.56,37.75,37.54,37.66,22900.0
2014-09-10 12:25:00,37.71,37.82,37.46,37.81,31800.0,37.71,37.82,37.46,37.81,31800.0
2014-09-10 12:30:00,37.82,37.88,37.69,37.75,20600.0,37.82,37.88,37.69,37.75,20600.0
2014-09-10 12:35:00,37.76,37.76,37.53,37.59,41200.0,37.76,37.76,37.53,37.59,41200.0
2014-09-10 12:40:00,37.56,37.7,37.47,37.57,26000.0,37.56,37.7,37.47,37.57,26000.0
2014-09-10 12:45:00,37.54,37.55,37.47,37.47,4300.0,37.54,37.55,37.47,37.47,4300.0
2014-09-10 12:50:00,37.45,37.61,37.39,37.58,14200.0,37.45,37.61,37.39,37.58,14200.0
2014-09-10 12:55:00,37.58,37.65,37.43,37.57,12500.0,37.58,37.65,37.43,37.57,12500.0
2014-09-10 13:00:00,37.61,37.65,37.46,37.49,4800.0,37.61,37.65,37.46,37.49,4800.0
2014-09-10 13:05:00,37.46,37.76,37.46,37.67,5000.0,37.46,37.76,37.46,37.67,5000.0
2014-09-10 13:10:00,37.73,37.77,37.67,37.73,1800.0,37.73,37.77,37.67,37.73,1800.0
2014-09-10 13:15:00,37.76,37.77,37.69,37.7,3300.0,37.76,37.77,37.69,37.7,3300.0
2014-09-10 13:20:00,37.7,37.75,37.67,37.67,3700.0,37.7,37.75,37.67,37.67,3700.0
2014-09-10 13:25:00,37.7,37.78,37.7,37.78,6000.0,37.7,37.78,37.7,37.78,6000.0
2014-09-10 13:30:00,37.8,37.8,37.69,37.69,12700.0,37.8,37.8,37.69,37.69,12700.0
2014-09-10 13:35:00,37.69,37.73,37.69,37.73,1500.0,37.69,37.73,37.69,37.73,1500.0
2014-09-10 13:40:00,37.77,37.77,37.7,37.74,7500.0,37.77,37.77,37.7,37.74,7500.0
2014-09-10 13:45:00,37.75,37.77,37.74,37.77,5000.0,37.75,37.77,37.74,37.77,5000.0
2014-09-10 13:50:00,37.76,37.77,37.74,37.77,5800.0,37.76,37.77,37.74,37.77,5800.0
2014-09-10 13:55:00,37.74,37.77,37.72,37.75,36700.0,37.74,37.77,37.72,37.75,36700.0
2014-09-10 14:00:00,37.73,37.88,37.71,37.86,15400.0,37.73,37.88,37.71,37.86,15400.0
2014-09-10 14:05:00,37.83,37.88,37.78,37.84,9200.0,37.83,37.88,37.78,37.84,9200.0
2014-09-10 14:10:00,37.84,37.84,37.7,37.78,39000.0,37.84,37.84,37.7,37.78,39000.0
2014-09-10 14:15:00,37.78,37.9,37.77,37.9,13400.0,37.78,37.9,37.77,37.9,13400.0
2014-09-10 14:20:00,37.87,37.97,37.75,37.83,32100.0,37.87,37.97,37.75,37.83,32100.0
2014-09-10 14:25:00,37.84,37.91,37.83,37.87,8600.0,37.84,37.91,37.83,37.87,8600.0
2014-09-10 14:30:00,37.84,38.01,37.84,38.01,26300.0,37.84,38.01,37.84,38.01,26300.0
2014-09-10 14:35:00,38.01,38.05,37.84,37.84,9700.0,38.01,38.05,37.84,37.84,9700.0
2014-09-10 14:40:00,37.84,37.89,37.76,37.86,6900.0,37.84,37.89,37.76,37.86,6900.0
2014-09-10 14:45:00,37.87,37.99,37.82,37.97,9300.0,37.87,37.99,37.82,37.97,9300.0
2014-09-10 14:50:00,37.95,37.99,37.93,37.99,3600.0,37.95,37.99,37.93,37.99,3600.0
2014-09-10 14:55:00,37.97,37.99,37.91,37.98,12000.0,37.97,37.99,37.91,37.98,12000.0
2014-09-10 15:00:00,37.95,37.95,37.92,37.95,3900.0,37.95,37.95,37.92,37.95,3900.0
2014-09-10 15:05:00,37.93,38.0,37.93,38.0,15100.0,37.93,38.0,37.93,38.0,15100.0
2014-09-10 15:10:00,38.0,38.02,37.98,37.99,14700.0,38.0,38.02,37.98,37.99,14700.0
2014-09-10 15:15:00,38.01,38.24,37.97,38.24,60800.0,38.01,38.24,37.97,38.24,60800.0
2014-09-10 15:20:00,38.24,38.3,38.14,38.27,24600.0,38.24,38.3,38.14,38.27,24600.0
2014-09-10 15:25:00,38.28,38.28,38.09,38.11,16500.0,38.28,38.28,38.09,38.11,16500.0
2014-09-10 15:30:00,38.12,38.12,37.91,37.91,18200.0,38.12,38.12,37.91,37.91,18200.0
2014-09-10 15:35:00,37.93,38.0,37.91,37.97,13700.0,37.93,38.0,37.91,37.97,13700.0
2014-09-10 15:40:00,37.94,38.0,37.93,37.98,14100.0,37.94,38.0,37.93,37.98,14100.0
2014-09-10 15:45:00,37.98,38.0,37.98,38.0,28700.0,37.98,38.0,37.98,38.0,28700.0
2014-09-10 15:50:00,37.99,38.0,37.81,37.86,34600.0,37.99,38.0,37.81,37.86,34600.0
2014-09-10 15:55:00,37.87,37.9,37.73,37.9,83500.0,37.87,37.9,37.73,37.9,83500.0
2014-09-11 09:30:00,37.71,37.83,37.55,37.74,16100.0,37.71,37.83,37.55,37.74,16100.0
2014-09-11 09:35:00,37.7,37.75,37.31,37.5,22900.0,37.7,37.75,37.31,37.5,22900.0
2014-09-11 09:40:00,37.5,37.6,37.48,37.55,11800.0,37.5,37.6,37.48,37.55,11800.0
2014-09-11 09:45:00,37.56,37.63,37.54,37.59,34300.0,37.56,37.63,37.54,37.59,34300.0
2014-09-11 09:50:00,37.57,37.62,37.32,37.62,12600.0,37.57,37.62,37.32,37.62,12600.0
2014-09-11 09:55:00,37.63,37.66,37.55,37.59,7600.0,37.63,37.66,37.55,37.59,7600.0
2014-09-11 10:00:00,37.54,37.54,37.39,37.39,2000.0,37.54,37.54,37.39,37.39,2000.0
2014-09-11 10:05:00,37.41,37.51,37.33,37.51,22900.0,37.41,37.51,37.33,37.51,22900.0
2014-09-11 10:10:00,37.51,37.65,37.51,37.57,12700.0,37.51,37.65,37.51,37.57,12700.0
2014-09-11 10:15:00,37.55,37.57,37.48,37.57,14200.0,37.55,37.57,37.48,37.57,14200.0
2014-09-11 10:20:00,37.57,37.58,37.4,37.42,8400.0,37.57,37.58,37.4,37.42,8400.0
2014-09-11 10:25:00,37.43,37.43,37.15,37.17,10200.0,37.43,37.43,37.15,37.17,10200.0
2014-09-11 10:30:00,37.16,37.2,36.88,37.2,60300.0,37.16,37.2,36.88,37.2,60300.0
2014-09-11 10:35:00,37.2,37.23,36.98,36.98,18200.0,37.2,37.23,36.98,36.98,18200.0
2014-09-11 10:40:00,36.95,36.97,36.66,36.67,15900.0,36.95,36.97,36.66,36.67,15900.0
2014-09-11 10:45:00,36.67,36.81,36.59,36.81,10700.0,36.67,36.81,36.59,36.81,10700.0
2014-09-11 10:50:00,36.83,37.01,36.73,37.01,23600.0,36.83,37.01,36.73,37.01,23600.0
2014-09-11 10:55:00,37.02,37.05,36.87,36.93,29800.0,37.02,37.05,36.87,36.93,29800.0
2014-09-11 11:00:00,36.91,37.14,36.87,37.14,34200.0,36.91,37.14,36.87,37.14,34200.0
2014-09-11 11:05:00,37.14,37.36,37.12,37.19,30900.0,37.14,37.36,37.12,37.19,30900.0
2014-09-11 11:10:00,37.16,37.19,36.98,37.0,7300.0,37.16,37.19,36.98,37.0,7300.0
2014-09-11 11:15:00,37.01,37.24,36.98,37.24,18100.0,37.01,37.24,36.98,37.24,18100.0
2014-09-11 11:20:00,37.23,37.35,37.17,37.32,28900.0,37.23,37.35,37.17,37.32,28900.0
2014-09-11 11:25:00,37.32,37.42,37.28,37.33,18200.0,37.32,37.42,37.28,37.33,18200.0
2014-09-11 11:30:00,37.33,37.33,37.25,37.27,8400.0,37.33,37.33,37.25,37.27,8400.0
2014-09-11 11:35:00,37.25,37.26,37.22,37.25,7200.0,37.25,37.26,37.22,37.25,7200.0
2014-09-11 11:40:00,37.26,37.27,37.25,37.27,4000.0,37.26,37.27,37.25,37.27,4000.0
2014-09-11 11:45:00,37.27,37.39,37.27,37.38,4800.0,37.27,37.39,37.27,37.38,4800.0
2014-09-11 11:50:00,37.38,37.39,37.35,37.36,12000.0,37.38,37.39,37.35,37.36,12000.0
2014-09-11 11:55:00,37.37,37.41,37.35,37.37,7200.0,37.37,37.41,37.35,37.37,7200.0
2014-09-11 12:00:00,37.35,37.37,37.31,37.32,5800.0,37.35,37.37,37.31,37.32,5800.0
2014-09-11 12:05:00,37.3,37.42,37.29,37.29,8500.0,37.3,37.42,37.29,37.29,8500.0
2014-09-11 12:10:00,37.3,37.34,37.29,37.33,2900.0,37.3,37.34,37.29,37.33,2900.0
2014-09-11 12:15:00,37.35,37.5,37.34,37.44,9600.0,37.35,37.5,37.34,37.44,9600.0
2014-09-11 12:20:00,37.45,37.45,37.43,37.45,400.0,37.45,37.45,37.43,37.45,400.0
2014-09-11 12:25:00,37.47,37.75,37.46,37.75,31400.0,37.47,37.75,37.46,37.75,31400.0
2014-09-11 12:30:00,37.72,37.77,37.72,37.77,5200.0,37.72,37.77,37.72,37.77,5200.0
2014-09-11 12:35:00,37.78,37.95,37.76,37.87,17700.0,37.78,37.95,37.76,37.87,17700.0
2014-09-11 12:40:00,37.83,37.87,37.72,37.82,28500.0,37.83,37.87,37.72,37.82,28500.0
2014-09-11 12:45:00,37.83,37.93,37.83,37.93,900.0,37.83,37.93,37.83,37.93,900.0
2014-09-11 12:50:00,37.91,38.0,37.91,37.95,9800.0,37.91,38.0,37.91,37.95,9800.0
2014-09-11 12:55:00,37.93,38.0,37.93,38.0,2900.0,37.93,38.0,37.93,38.0,2900.0
2014-09-11 13:00:00,38.0,38.0,37.97,37.97,200.0,38.0,38.0,37.97,37.97,200.0
2014-09-11 13:05:00,38.0,38.0,37.96,37.98,5600.0,38.0,38.0,37.96,37.98,5600.0
2014-09-11 13:10:00,37.94,37.98,37.94,37.98,500.0,37.94,37.98,37.94,37.98,500.0
2014-09-11 13:15:00,37.97,38.0,37.97,38.0,2400.0,37.97,38.0,37.97,38.0,2400.0
2014-09-11 13:20:00,38.0,38.0,37.97,37.97,5200.0,38.0,38.0,37.97,37.97,5200.0
2014-09-11 13:25:00,37.97,37.97,37.95,37.96,4100.0,37.97,37.97,37.95,37.96,4100.0
2014-09-11 13:30:00,37.96,38.0,37.94,37.97,6400.0,37.96,38.0,37.94,37.97,6400.0
2014-09-11 13:35:00,37.97,37.99,37.89,37.97,7700.0,37.97,37.99,37.89,37.97,7700.0
2014-09-11 13:40:00,37.96,38.0,37.96,37.96,3200.0,37.96,38.0,37.96,37.96,3200.0
2014-09-11 13:45:00,37.97,37.97,37.83,37.83,9800.0,37.97,37.97,37.83,37.83,9800.0
2014-09-11 13:50:00,37.83,37.85,37.75,37.75,6300.0,37.83,37.85,37.75,37.75,6300.0
2014-09-11 13:55:00,37.75,37.78,37.74,37.75,11300.0,37.75,37.78,37.74,37.75,11300.0
2014-09-11 14:00:00,37.74,37.77,37.72,37.74,6300.0,37.74,37.77,37.72,37.74,6300.0
2014-09-11 14:05:00,37.73,37.78,37.68,37.76,4800.0,37.73,37.78,37.68,37.76,4800.0
2014-09-11 14:10:00,37.75,37.75,37.68,37.68,4700.0,37.75,37.75,37.68,37.68,4700.0
2014-09-11 14:15:00,37.69,37.85,37.69,37.84,2900.0,37.69,37.85,37.69,37.84,2900.0
2014-09-11 14:20:00,37.86,37.91,37.86,37.86,5500.0,37.86,37.91,37.86,37.86,5500.0
2014-09-11 14:25:00,37.86,37.95,37.86,37.95,2400.0,37.86,37.95,37.86,37.95,2400.0
2014-09-11 14:30:00,38.0,38.07,37.99,38.06,5300.0,38.0,38.07,37.99,38.06,5300.0
2014-09-11 14:35:00,38.06,38.06,37.99,38.0,13500.0,38.06,38.06,37.99,38.0,13500.0
2014-09-11 14:40:00,37.99,38.03,37.95,38.0,7900.0,37.99,38.03,37.95,38.0,7900.0
2014-09-11 14:45:00,38.02,38.07,38.01,38.06,2700.0,38.02,38.07,38.01,38.06,2700.0
2014-09-11 14:50:00,38.05,38.05,38.02,38.04,3400.0,38.05,38.05,38.02,38.04,3400.0
2014-09-11 14:55:00,38.05,38.08,38.01,38.02,9500.0,38.05,38.08,38.01,38.02,9500.0
2014-09-11 15:00:00,38.01,38.08,38.01,38.07,4100.0,38.01,38.08,38.01,38.07,4100.0
2014-09-11 15:05:00,38.07,38.07,38.02,38.04,5000.0,38.07,38.07,38.02,38.04,5000.0
2014-09-11 15:10:00,38.03,38.16,38.03,38.16,7500.0,38.03,38.16,38.03,38.16,7500.0
2014-09-11 15:15:00,38.16,38.19,38.12,38.15,4800.0,38.16,38.19,38.12,38.15,4800.0
2014-09-11 15:20:00,38.16,38.19,38.15,38.19,3700.0,38.16,38.19,38.15,38.19,3700.0
2014-09-11 15:25:00,38.18,38.18,38.08,38.11,7500.0,38.18,38.18,38.08,38.11,7500.0
2014-09-11 15:30:00,38.12,38.15,38.0,38.02,12700.0,38.12,38.15,38.0,38.02,12700.0
2014-09-11 15:35:00,38.02,38.04,37.96,38.04,22700.0,38.02,38.04,37.96,38.04,22700.0
2014-09-11 15:40:00,38.05,38.05,37.96,38.01,17800.0,38.05,38.05,37.96,38.01,17800.0
2014-09-11 15:45:00,38.01,38.05,37.97,38.03,15600.0,38.01,38.05,37.97,38.03,15600.0
2014-09-11 15:50:00,38.01,38.04,37.97,38.0,17600.0,38.01,38.04,37.97,38.0,17600.0
2014-09-11 15:55:00,38.0,38.01,37.99,38.0,25800.0,38.0,38.01,37.99,38.0,25800.0
2014-09-12 09:30:00,38.14,38.18,38.01,38.15,5300.0,38.14,38.18,38.01,38.15,5300.0
2014-09-12 09:35:00,38.15,38.16,37.91,37.91,2800.0,38.15,38.16,37.91,37.91,2800.0
2014-09-12 09:40:00,37.92,37.98,37.88,37.88,1200.0,37.92,37.98,37.88,37.88,1200.0
2014-09-12 09:45:00,37.96,37.97,37.89,37.9,700.0,37.96,37.97,37.89,37.9,700.0
2014-09-12 09:50:00,37.89,37.95,37.85,37.93,4200.0,37.89,37.95,37.85,37.93,4200.0
2014-09-12 09:55:00,37.93,38.03,37.78,37.8,6400.0,37.93,38.03,37.78,37.8,6400.0
2014-09-12 10:00:00,37.78,37.82,37.69,37.72,2500.0,37.78,37.82,37.69,37.72,2500.0
2014-09-12 10:05:00,37.74,37.76,37.71,37.73,2100.0,37.74,37.76,37.71,37.73,2100.0
2014-09-12 10:10:00,37.74,37.84,37.74,37.84,1400.0,37.74,37.84,37.74,37.84,1400.0
2014-09-12 10:15:00,37.83,37.94,37.8,37.94,1900.0,37.83,37.94,37.8,37.94,1900.0
2014-09-12 10:20:00,37.94,37.98,37.89,37.93,4400.0,37.94,37.98,37.89,37.93,4400.0
2014-09-12 10:25:00,37.93,37.93,37.82,37.83,2600.0,37.93,37.93,37.82,37.83,2600.0
2014-09-12 10:30:00,37.84,37.93,37.83,37.93,1400.0,37.84,37.93,37.83,37.93,1400.0
2014-09-12 10:35:00,37.87,37.93,37.86,37.93,3500.0,37.87,37.93,37.86,37.93,3500.0
2014-09-12 10:40:00,37.94,37.94,37.93,37.93,500.0,37.94,37.94,37.93,37.93,500.0
2014-09-12 10:45:00,37.93,37.98,37.9,37.95,2900.0,37.93,37.98,37.9,37.95,2900.0
2014-09-12 10:50:00,37.94,38.12,37.94,38.12,4200.0,37.94,38.12,37.94,38.12,4200.0
2014-09-12 10:55:00,38.12,38.12,38.01,38.04,3200.0,38.12,38.12,38.01,38.04,3200.0
2014-09-12 11:00:00,38.01,38.03,37.91,37.94,10400.0,38.01,38.03,37.91,37.94,10400.0
2014-09-12 11:05:00,37.92,37.98,37.91,37.98,2100.0,37.92,37.98,37.91,37.98,2100.0
2014-09-12 11:10:00,37.99,38.05,37.96,38.01,6000.0,37.99,38.05,37.96,38.01,6000.0
2014-09-12 11:15:00,38.01,38.07,38.01,38.07,1200.0,38.01,38.07,38.01,38.07,1200.0
2014-09-12 11:20:00,38.03,38.03,37.96,38.0,3700.0,38.03,38.03,37.96,38.0,3700.0
2014-09-12 11:25:00,38.01,38.01,37.96,38.0,2400.0,38.01,38.01,37.96,38.0,2400.0
2014-09-12 11:30:00,37.99,38.0,37.96,38.0,1600.0,37.99,38.0,37.96,38.0,1600.0
2014-09-12 11:35:00,38.0,38.06,37.99,38.03,3100.0,38.0,38.06,37.99,38.03,3100.0
2014-09-12 11:40:00,38.03,38.07,38.03,38.07,300.0,38.03,38.07,38.03,38.07,300.0
2014-09-12 11:45:00,38.04,38.1,38.02,38.05,7700.0,38.04,38.1,38.02,38.05,7700.0
2014-09-12 11:50:00,38.05,38.07,38.05,38.05,7100.0,38.05,38.07,38.05,38.05,7100.0
2014-09-12 11:55:00,38.05,38.09,38.05,38.06,1600.0,38.05,38.09,38.05,38.06,1600.0
2014-09-12 12:00:00,38.06,38.06,38.03,38.05,4000.0,38.06,38.06,38.03,38.05,4000.0
2014-09-12 12:05:00,38.05,38.09,38.05,38.08,2900.0,38.05,38.09,38.05,38.08,2900.0
2014-09-12 12:10:00,38.05,38.1,38.02,38.05,2300.0,38.05,38.1,38.02,38.05,2300.0
2014-09-12 12:15:00,38.05,38.05,37.87,37.95,29200.0,38.05,38.05,37.87,37.95,29200.0
2014-09-12 12:20:00,37.93,37.95,37.85,37.88,5300.0,37.93,37.95,37.85,37.88,5300.0
2014-09-12 12:25:00,37.89,37.91,37.75,37.86,7600.0,37.89,37.91,37.75,37.86,7600.0
2014-09-12 12:30:00,37.85,37.85,37.78,37.81,2900.0,37.85,37.85,37.78,37.81,2900.0
2014-09-12 12:35:00,37.84,37.88,37.78,37.85,4800.0,37.84,37.88,37.78,37.85,4800.0
2014-09-12 12:40:00,37.87,37.97,37.81,37.97,7900.0,37.87,37.97,37.81,37.97,7900.0
2014-09-12 12:45:00,37.99,38.0,37.94,37.96,2400.0,37.99,38.0,37.94,37.96,2400.0
2014-09-12 12:50:00,37.96,38.0,37.96,38.0,2700.0,37.96,38.0,37.96,38.0,2700.0
2014-09-12 12:55:00,37.98,38.0,37.96,38.0,500.0,37.98,38.0,37.96,38.0,500.0
2014-09-12 13:00:00,38.0,38.0,37.97,38.0,500.0,38.0,38.0,37.97,38.0,500.0
2014-09-12 13:05:00,37.99,38.0,37.96,37.96,5400.0,37.99,38.0,37.96,37.96,5400.0
2014-09-12 13:10:00,37.99,38.0,37.95,37.95,1600.0,37.99,38.0,37.95,37.95,1600.0
2014-09-12 13:15:00,37.95,37.98,37.92,37.95,1800.0,37.95,37.98,37.92,37.95,1800.0
2014-09-12 13:20:00,37.96,37.97,37.86,37.9,2900.0,37.96,37.97,37.86,37.9,2900.0
2014-09-12 13:25:00,37.9,37.9,37.89,37.9,2200.0,37.9,37.9,37.89,37.9,2200.0
2014-09-12 13:30:00,37.9,37.9,37.87,37.9,2900.0,37.9,37.9,37.87,37.9,2900.0
2014-09-12 13:35:00,37.86,37.89,37.8,37.85,5700.0,37.86,37.89,37.8,37.85,5700.0
2014-09-12 13:40:00,37.85,37.85,37.76,37.85,4400.0,37.85,37.85,37.76,37.85,4400.0
2014-09-12 13:45:00,37.84,37.85,37.83,37.84,2300.0,37.84,37.85,37.83,37.84,2300.0
2014-09-12 13:50:00,37.85,37.86,37.81,37.85,4400.0,37.85,37.86,37.81,37.85,4400.0
2014-09-12 13:55:00,37.85,37.86,37.81,37.86,3800.0,37.85,37.86,37.81,37.86,3800.0
2014-09-12 14:00:00,37.88,37.91,37.86,37.9,3100.0,37.88,37.91,37.86,37.9,3100.0
2014-09-12 14:05:00,37.9,37.94,37.9,37.94,2800.0,37.9,37.94,37.9,37.94,2800.0
2014-09-12 14:10:00,37.95,38.0,37.95,38.0,2400.0,37.95,38.0,37.95,38.0,2400.0
2014-09-12 14:15:00,38.0,38.0,37.97,37.98,4000.0,38.0,38.0,37.97,37.98,4000.0
2014-09-12 14:20:00,38.0,38.0,37.97,37.99,2200.0,38.0,38.0,37.97,37.99,2200.0
2014-09-12 14:25:00,38.0,38.0,37.94,37.97,4300.0,38.0,38.0,37.94,37.97,4300.0
2014-09-12 14:30:00,37.97,38.01,37.97,38.0,7200.0,37.97,38.01,37.97,38.0,7200.0
2014-09-12 14:35:00,38.0,38.02,37.97,38.0,4900.0,38.0,38.02,37.97,38.0,4900.0
2014-09-12 14:40:00,38.01,38.01,37.97,38.0,4600.0,38.01,38.01,37.97,38.0,4600.0
2014-09-12 14:45:00,38.01,38.01,37.99,37.99,1300.0,38.01,38.01,37.99,37.99,1300.0
2014-09-12 14:50:00,37.98,38.02,37.98,38.01,5700.0,37.98,38.02,37.98,38.01,5700.0
2014-09-12 14:55:00,37.98,38.01,37.98,38.01,1000.0,37.98,38.01,37.98,38.01,1000.0
2014-09-12 15:00:00,38.0,38.0,37.98,37.98,13000.0,38.0,38.0,37.98,37.98,13000.0
2014-09-12 15:05:00,38.0,38.0,37.98,37.98,10800.0,38.0,38.0,37.98,37.98,10800.0
2014-09-12 15:10:00,38.0,38.01,37.99,38.01,2300.0,38.0,38.01,37.99,38.01,2300.0
2014-09-12 15:15:00,38.0,38.09,38.0,38.09,5100.0,38.0,38.09,38.0,38.09,5100.0
2014-09-12 15:20:00,38.08,38.1,38.07,38.1,7100.0,38.08,38.1,38.07,38.1,7100.0
2014-09-12 15:25:00,38.1,38.1,38.07,38.09,2900.0,38.1,38.1,38.07,38.09,2900.0
2014-09-12 15:30:00,38.1,38.1,38.01,38.01,9800.0,38.1,38.1,38.01,38.01,9800.0
2014-09-12 15:35:00,38.01,38.02,37.98,37.99,15900.0,38.01,38.02,37.98,37.99,15900.0
2014-09-12 15:40:00,37.99,38.0,37.96,37.99,5500.0,37.99,38.0,37.96,37.99,5500.0
2014-09-12 15:45:00,37.99,38.0,37.98,38.0,13500.0,37.99,38.0,37.98,38.0,13500.0
2014-09-12 15:50:00,38.0,38.06,37.99,38.04,12100.0,38.0,38.06,37.99,38.04,12100.0
2014-09-12 15:55:00,38.04,38.14,38.03,38.1,24800.0,38.04,38.14,38.03,38.1,24800.0
2014-09-15 09:30:00,38.26,38.3,38.08,38.2,8400.0,38.26,38.3,38.08,38.2,8400.0
2014-09-15 09:35:00,38.24,38.24,37.97,37.99,3900.0,38.24,38.24,37.97,37.99,3900.0
2014-09-15 09:40:00,37.95,38.1,37.95,38.08,3100.0,37.95,38.1,37.95,38.08,3100.0
2014-09-15 09:45:00,38.04,38.04,37.85,37.91,3400.0,38.04,38.04,37.85,37.91,3400.0
2014-09-15 09:50:00,37.96,38.06,37.87,37.98,2500.0,37.96,38.06,37.87,37.98,2500.0
2014-09-15 09:55:00,37.92,38.01,37.91,37.95,2800.0,37.92,38.01,37.91,37.95,2800.0
2014-09-15 10:00:00,38.0,38.08,37.89,37.99,5100.0,38.0,38.08,37.89,37.99,5100.0
2014-09-15 10:05:00,37.95,38.05,37.91,38.01,2500.0,37.95,38.05,37.91,38.01,2500.0
2014-09-15 10:10:00,38.04,38.04,38.04,38.04,100.0,38.04,38.04,38.04,38.04,100.0
2014-09-15 10:15:00,38.05,38.12,38.05,38.07,2500.0,38.05,38.12,38.05,38.07,2500.0
2014-09-15 10:20:00,38.1,38.3,38.1,38.29,5300.0,38.1,38.3,38.1,38.29,5300.0
2014-09-15 10:25:00,38.23,38.33,38.13,38.33,3300.0,38.23,38.33,38.13,38.33,3300.0
2014-09-15 10:30:00,38.34,38.36,38.28,38.3,4500.0,38.34,38.36,38.28,38.3,4500.0
2014-09-15 10:35:00,38.29,38.3,38.28,38.3,2800.0,38.29,38.3,38.28,38.3,2800.0
2014-09-15 10:40:00,38.3,38.3,38.23,38.23,5900.0,38.3,38.3,38.23,38.23,5900.0
2014-09-15 10:45:00,38.23,38.23,38.18,38.2,2600.0,38.23,38.23,38.18,38.2,2600.0
2014-09-15 10:50:00,38.2,38.2,38.17,38.17,3900.0,38.2,38.2,38.17,38.17,3900.0
2014-09-15 10:55:00,38.18,38.23,38.17,38.21,1200.0,38.18,38.23,38.17,38.21,1200.0
2014-09-15 11:00:00,38.21,38.24,38.19,38.2,14700.0,38.21,38.24,38.19,38.2,14700.0
2014-09-15 11:05:00,38.2,38.22,38.18,38.2,8600.0,38.2,38.22,38.18,38.2,8600.0
2014-09-15 11:10:00,38.22,38.25,38.2,38.25,1200.0,38.22,38.25,38.2,38.25,1200.0
2014-09-15 11:15:00,38.24,38.26,38.14,38.14,4000.0,38.24,38.26,38.14,38.14,4000.0
2014-09-15 11:20:00,38.15,38.15,38.11,38.11,300.0,38.15,38.15,38.11,38.11,300.0
2014-09-15 11:25:00,38.1,38.15,38.1,38.14,12100.0,38.1,38.15,38.1,38.14,12100.0
2014-09-15 11:30:00,38.12,38.12,37.96,37.96,4000.0,38.12,38.12,37.96,37.96,4000.0
2014-09-15 11:35:00,38.01,38.04,37.96,38.01,4600.0,38.01,38.04,37.96,38.01,4600.0
2014-09-15 11:40:00,38.01,38.02,37.91,37.94,7100.0,38.01,38.02,37.91,37.94,7100.0
2014-09-15 11:45:00,37.96,37.96,37.86,37.86,1600.0,37.96,37.96,37.86,37.86,1600.0
2014-09-15 11:50:00,37.88,37.9,37.85,37.86,2600.0,37.88,37.9,37.85,37.86,2600.0
2014-09-15 11:55:00,37.86,37.86,37.74,37.74,4500.0,37.86,37.86,37.74,37.74,4500.0
2014-09-15 12:00:00,37.75,37.76,37.7,37.72,6600.0,37.75,37.76,37.7,37.72,6600.0
2014-09-15 12:05:00,37.76,37.77,37.72,37.74,4000.0,37.76,37.77,37.72,37.74,4000.0
2014-09-15 12:10:00,37.72,37.77,37.7,37.77,3800.0,37.72,37.77,37.7,37.77,3800.0
2014-09-15 12:15:00,37.77,37.81,37.75,37.78,3900.0,37.77,37.81,37.75,37.78,3900.0
2014-09-15 12:20:00,37.74,37.77,37.73,37.77,800.0,37.74,37.77,37.73,37.77,800.0
2014-09-15 12:25:00,37.75,37.78,37.75,37.75,2900.0,37.75,37.78,37.75,37.75,2900.0
2014-09-15 12:30:00,37.75,37.77,37.75,37.77,600.0,37.75,37.77,37.75,37.77,600.0
2014-09-15 12:35:00,37.76,37.76,37.75,37.75,1500.0,37.76,37.76,37.75,37.75,1500.0
2014-09-15 12:40:00,37.76,37.78,37.76,37.78,1400.0,37.76,37.78,37.76,37.78,1400.0
2014-09-15 12:45:00,37.78,37.84,37.78,37.84,1000.0,37.78,37.84,37.78,37.84,1000.0
2014-09-15 12:50:00,37.85,37.85,37.76,37.76,2100.0,37.85,37.85,37.76,37.76,2100.0
2014-09-15 12:55:00,37.78,37.79,37.78,37.79,700.0,37.78,37.79,37.78,37.79,700.0
2014-09-15 13:00:00,37.79,37.82,37.76,37.81,5100.0,37.79,37.82,37.76,37.81,5100.0
2014-09-15 13:05:00,37.77,37.81,37.75,37.8,5200.0,37.77,37.81,37.75,37.8,5200.0
2014-09-15 13:10:00,37.82,37.82,37.8,37.8,1000.0,37.82,37.82,37.8,37.8,1000.0
2014-09-15 13:15:00,37.81,37.81,37.79,37.8,1400.0,37.81,37.81,37.79,37.8,1400.0
2014-09-15 13:20:00,37.8,37.81,37.78,37.78,7300.0,37.8,37.81,37.78,37.78,7300.0
2014-09-15 13:25:00,37.81,37.81,37.74,37.81,3500.0,37.81,37.81,37.74,37.81,3500.0
2014-09-15 13:30:00,37.83,37.83,37.8,37.8,1600.0,37.83,37.83,37.8,37.8,1600.0
2014-09-15 13:35:00,37.8,37.85,37.79,37.83,5300.0,37.8,37.85,37.79,37.83,5300.0
2014-09-15 13:40:00,37.83,37.9,37.83,37.86,3800.0,37.83,37.9,37.83,37.86,3800.0
2014-09-15 13:45:00,37.89,37.89,37.88,37.88,300.0,37.89,37.89,37.88,37.88,300.0
2014-09-15 13:50:00,37.88,37.89,37.8,37.84,1900.0,37.88,37.89,37.8,37.84,1900.0
2014-09-15 13:55:00,37.85,37.86,37.83,37.83,2400.0,37.85,37.86,37.83,37.83,2400.0
2014-09-15 14:00:00,37.82,37.83,37.8,37.83,2400.0,37.82,37.83,37.8,37.83,2400.0
2014-09-15 14:05:00,37.84,37.87,37.84,37.87,3000.0,37.84,37.87,37.84,37.87,3000.0
2014-09-15 14:10:00,37.88,37.89,37.88,37.89,1400.0,37.88,37.89,37.88,37.89,1400.0
2014-09-15 14:15:00,37.9,37.9,37.87,37.87,200.0,37.9,37.9,37.87,37.87,200.0
2014-09-15 14:20:00,37.89,37.9,37.86,37.86,2300.0,37.89,37.9,37.86,37.86,2300.0
2014-09-15 14:25:00,37.88,37.93,37.88,37.93,2100.0,37.88,37.93,37.88,37.93,2100.0
2014-09-15 14:30:00,37.95,37.97,37.95,37.97,1500.0,37.95,37.97,37.95,37.97,1500.0
2014-09-15 14:35:00,37.98,38.03,37.98,38.02,2400.0,37.98,38.03,37.98,38.02,2400.0
2014-09-15 14:40:00,38.01,38.03,38.0,38.03,2400.0,38.01,38.03,38.0,38.03,2400.0
2014-09-15 14:45:00,38.01,38.01,38.0,38.0,1500.0,38.01,38.01,38.0,38.0,1500.0
2014-09-15 14:50:00,38.01,38.02,37.99,37.99,2300.0,38.01,38.02,37.99,37.99,2300.0
2014-09-15 14:55:00,38.0,38.01,37.99,38.0,1200.0,38.0,38.01,37.99,38.0,1200.0
2014-09-15 15:00:00,38.01,38.05,38.0,38.03,30900.0,38.01,38.05,38.0,38.03,30900.0
2014-09-15 15:05:00,38.02,38.02,37.99,37.99,2400.0,38.02,38.02,37.99,37.99,2400.0
2014-09-15 15:10:00,37.99,38.0,37.99,37.99,1200.0,37.99,38.0,37.99,37.99,1200.0
2014-09-15 15:15:00,38.0,38.01,37.97,37.97,6100.0,38.0,38.01,37.97,37.97,6100.0
2014-09-15 15:20:00,37.97,37.98,37.95,37.95,2500.0,37.97,37.98,37.95,37.95,2500.0
2014-09-15 15:25:00,37.94,37.94,37.84,37.85,12900.0,37.94,37.94,37.84,37.85,12900.0
2014-09-15 15:30:00,37.86,37.88,37.83,37.88,10100.0,37.86,37.88,37.83,37.88,10100.0
2014-09-15 15:35:00,37.87,37.88,37.83,37.86,6400.0,37.87,37.88,37.83,37.86,6400.0
2014-09-15 15:40:00,37.86,37.92,37.86,37.9,7200.0,37.86,37.92,37.86,37.9,7200.0
2014-09-15 15:45:00,37.9,38.02,37.9,38.0,20600.0,37.9,38.02,37.9,38.0,20600.0
2014-09-15 15:50:00,38.0,38.01,37.93,37.98,33400.0,38.0,38.01,37.93,37.98,33400.0
2014-09-15 15:55:00,37.98,37.98,37.92,37.96,40100.0,37.98,37.98,37.92,37.96,40100.0
2014-09-16 09:30:00,37.76,38.03,37.68,38.02,19100.0,37.76,38.03,37.68,38.02,19100.0
2014-09-16 09:35:00,38.0,38.0,37.74,37.97,21900.0,38.0,38.0,37.74,37.97,21900.0
2014-09-16 09:40:00,37.93,37.93,37.82,37.86,35400.0,37.93,37.93,37.82,37.86,35400.0
2014-09-16 09:45:00,37.92,37.92,37.88,37.88,400.0,37.92,37.92,37.88,37.88,400.0
2014-09-16 09:50:00,37.88,37.88,37.84,37.88,4000.0,37.88,37.88,37.84,37.88,4000.0
2014-09-16 09:55:00,37.86,37.86,37.84,37.84,2100.0,37.86,37.86,37.84,37.84,2100.0
2014-09-16 10:00:00,37.83,37.93,37.83,37.93,3300.0,37.83,37.93,37.83,37.93,3300.0
2014-09-16 10:05:00,37.88,37.95,37.86,37.9,26200.0,37.88,37.95,37.86,37.9,26200.0
2014-09-16 10:10:00,37.92,38.21,37.9,38.15,4300.0,37.92,38.21,37.9,38.15,4300.0
2014-09-16 10:15:00,38.15,38.16,38.09,38.1,2300.0,38.15,38.16,38.09,38.1,2300.0
2014-09-16 10:20:00,38.13,38.14,38.1,38.14,600.0,38.13,38.14,38.1,38.14,600.0
2014-09-16 10:25:00,38.1,38.1,38.08,38.08,800.0,38.1,38.1,38.08,38.08,800.0
2014-09-16 10:30:00,38.09,38.12,38.08,38.08,1300.0,38.09,38.12,38.08,38.08,1300.0
2014-09-16 10:35:00,38.07,38.08,38.04,38.05,1700.0,38.07,38.08,38.04,38.05,1700.0
2014-09-16 10:40:00,38.04,38.07,38.0,38.07,600.0,38.04,38.07,38.0,38.07,600.0
2014-09-16 10:45:00,38.01,38.02,37.98,37.98,500.0,38.01,38.02,37.98,37.98,500.0
2014-09-16 10:50:00,38.0,38.07,38.0,38.07,1600.0,38.0,38.07,38.0,38.07,1600.0
2014-09-16 10:55:00,38.05,38.12,38.0,38.1,6000.0,38.05,38.12,38.0,38.1,6000.0
2014-09-16 11:00:00,38.08,38.09,38.06,38.09,10100.0,38.08,38.09,38.06,38.09,10100.0
2014-09-16 11:05:00,38.06,38.13,38.01,38.01,27200.0,38.06,38.13,38.01,38.01,27200.0
2014-09-16 11:10:00,38.0,38.0,37.94,37.94,32900.0,38.0,38.0,37.94,37.94,32900.0
2014-09-16 11:15:00,37.98,37.98,37.87,37.89,5000.0,37.98,37.98,37.87,37.89,5000.0
2014-09-16 11:20:00,37.91,38.03,37.89,38.03,1200.0,37.91,38.03,37.89,38.03,1200.0
2014-09-16 11:25:00,38.03,38.07,38.02,38.07,1500.0,38.03,38.07,38.02,38.07,1500.0
2014-09-16 11:30:00,38.1,38.26,38.1,38.23,2200.0,38.1,38.26,38.1,38.23,2200.0
2014-09-16 11:35:00,38.18,38.27,38.18,38.25,1600.0,38.18,38.27,38.18,38.25,1600.0
2014-09-16 11:40:00,38.27,38.27,38.19,38.21,3100.0,38.27,38.27,38.19,38.21,3100.0
2014-09-16 11:45:00,38.15,38.29,38.15,38.29,1700.0,38.15,38.29,38.15,38.29,1700.0
2014-09-16 11:50:00,38.33,38.39,38.32,38.34,11000.0,38.33,38.39,38.32,38.34,11000.0
2014-09-16 11:55:00,38.32,38.4,38.32,38.38,1900.0,38.32,38.4,38.32,38.38,1900.0
2014-09-16 12:00:00,38.37,38.37,38.27,38.3,2300.0,38.37,38.37,38.27,38.3,2300.0
2014-09-16 12:05:00,38.25,38.3,38.21,38.22,2500.0,38.25,38.3,38.21,38.22,2500.0
2014-09-16 12:10:00,38.24,38.29,38.24,38.27,3600.0,38.24,38.29,38.24,38.27,3600.0
2014-09-16 12:15:00,38.27,38.27,38.27,38.27,0.0,38.27,38.27,38.27,38.27,0.0
2014-09-16 12:20:00,38.23,38.26,38.23,38.26,2200.0,38.23,38.26,38.23,38.26,2200.0
2014-09-16 12:25:00,38.28,38.35,38.27,38.34,5400.0,38.28,38.35,38.27,38.34,5400.0
2014-09-16 12:30:00,38.29,38.29,38.24,38.24,1400.0,38.29,38.29,38.24,38.24,1400.0
2014-09-16 12:35:00,38.29,38.3,38.25,38.25,7600.0,38.29,38.3,38.25,38.25,7600.0
2014-09-16 12:40:00,38.25,38.26,38.22,38.25,3700.0,38.25,38.26,38.22,38.25,3700.0
2014-09-16 12:45:00,38.25,38.25,38.25,38.25,100.0,38.25,38.25,38.25,38.25,100.0
2014-09-16 12:50:00,38.28,38.28,38.23,38.23,300.0,38.28,38.28,38.23,38.23,300.0
2014-09-16 12:55:00,38.25,38.27,38.25,38.27,300.0,38.25,38.27,38.25,38.27,300.0
2014-09-16 13:00:00,38.28,38.3,38.28,38.28,3900.0,38.28,38.3,38.28,38.28,3900.0
2014-09-16 13:05:00,38.28,38.3,38.28,38.3,1700.0,38.28,38.3,38.28,38.3,1700.0
2014-09-16 13:10:00,38.27,38.27,38.27,38.27,200.0,38.27,38.27,38.27,38.27,200.0
2014-09-16 13:15:00,38.26,38.28,38.25,38.28,1700.0,38.26,38.28,38.25,38.28,1700.0
2014-09-16 13:20:00,38.3,38.31,38.3,38.3,1100.0,38.3,38.31,38.3,38.3,1100.0
2014-09-16 13:25:00,38.26,38.31,38.26,38.31,400.0,38.26,38.31,38.26,38.31,400.0
2014-09-16 13:30:00,38.29,38.29,38.27,38.27,1900.0,38.29,38.29,38.27,38.27,1900.0
2014-09-16 13:35:00,38.29,38.32,38.27,38.27,1300.0,38.29,38.32,38.27,38.27,1300.0
2014-09-16 13:40:00,38.33,38.35,38.33,38.35,800.0,38.33,38.35,38.33,38.35,800.0
2014-09-16 13:45:00,38.32,38.35,38.32,38.34,4000.0,38.32,38.35,38.32,38.34,4000.0
2014-09-16 13:50:00,38.3,38.32,38.29,38.31,500.0,38.3,38.32,38.29,38.31,500.0
2014-09-16 13:55:00,38.31,38.4,38.31,38.4,4500.0,38.31,38.4,38.31,38.4,4500.0
2014-09-16 14:00:00,38.4,38.43,38.38,38.41,6500.0,38.4,38.43,38.38,38.41,6500.0
2014-09-16 14:05:00,38.41,38.45,38.41,38.44,1200.0,38.41,38.45,38.41,38.44,1200.0
2014-09-16 14:10:00,38.45,38.5,38.45,38.5,10500.0,38.45,38.5,38.45,38.5,10500.0
2014-09-16 14:15:00,38.49,38.49,38.44,38.45,4300.0,38.49,38.49,38.44,38.45,4300.0
2014-09-16 14:20:00,38.45,38.49,38.44,38.49,2500.0,38.45,38.49,38.44,38.49,2500.0
2014-09-16 14:25:00,38.49,38.5,38.46,38.46,2600.0,38.49,38.5,38.46,38.46,2600.0
2014-09-16 14:30:00,38.47,38.5,38.47,38.5,1200.0,38.47,38.5,38.47,38.5,1200.0
2014-09-16 14:35:00,38.5,38.52,38.49,38.51,6600.0,38.5,38.52,38.49,38.51,6600.0
2014-09-16 14:40:00,38.51,38.54,38.51,38.52,4900.0,38.51,38.54,38.51,38.52,4900.0
2014-09-16 14:45:00,38.52,38.56,38.51,38.56,4500.0,38.52,38.56,38.51,38.56,4500.0
2014-09-16 14:50:00,38.55,38.55,38.4,38.47,18500.0,38.55,38.55,38.4,38.47,18500.0
2014-09-16 14:55:00,38.47,38.71,38.47,38.64,18100.0,38.47,38.71,38.47,38.64,18100.0
2014-09-16 15:00:00,38.65,38.65,38.56,38.6,4000.0,38.65,38.65,38.56,38.6,4000.0
2014-09-16 15:05:00,38.59,38.64,38.58,38.63,2900.0,38.59,38.64,38.58,38.63,2900.0
2014-09-16 15:10:00,38.64,38.65,38.59,38.59,5500.0,38.64,38.65,38.59,38.59,5500.0
2014-09-16 15:15:00,38.58,38.64,38.58,38.61,4400.0,38.58,38.64,38.58,38.61,4400.0
2014-09-16 15:20:00,38.62,38.65,38.6,38.64,5000.0,38.62,38.65,38.6,38.64,5000.0
2014-09-16 15:25:00,38.65,38.7,38.57,38.57,6500.0,38.65,38.7,38.57,38.57,6500.0
2014-09-16 15:30:00,38.54,38.61,38.54,38.58,5200.0,38.54,38.61,38.54,38.58,5200.0
2014-09-16 15:35:00,38.57,38.57,38.53,38.57,4700.0,38.57,38.57,38.53,38.57,4700.0
2014-09-16 15:40:00,38.56,38.59,38.56,38.58,6500.0,38.56,38.59,38.56,38.58,6500.0
2014-09-16 15:45:00,38.58,38.63,38.56,38.62,9500.0,38.58,38.63,38.56,38.62,9500.0
2014-09-16 15:50:00,38.62,38.62,38.59,38.61,7900.0,38.62,38.62,38.59,38.61,7900.0
2014-09-16 15:55:00,38.61,38.64,38.58,38.61,16600.0,38.61,38.64,38.58,38.61,16600.0
2014-09-17 09:30:00,38.5,38.65,38.5,38.65,1800.0,38.5,38.65,38.5,38.65,1800.0
2014-09-17 09:35:00,38.51,38.56,38.36,38.43,3200.0,38.51,38.56,38.36,38.43,3200.0
2014-09-17 09:40:00,38.34,38.45,38.29,38.34,1000.0,38.34,38.45,38.29,38.34,1000.0
2014-09-17 09:45:00,38.29,38.29,38.2,38.2,2700.0,38.29,38.29,38.2,38.2,2700.0
2014-09-17 09:50:00,38.17,38.26,38.17,38.26,1400.0,38.17,38.26,38.17,38.26,1400.0
2014-09-17 09:55:00,38.26,38.28,38.22,38.28,2200.0,38.26,38.28,38.22,38.28,2200.0
2014-09-17 10:00:00,38.26,38.46,38.26,38.42,2700.0,38.26,38.46,38.26,38.42,2700.0
2014-09-17 10:05:00,38.48,38.48,38.4,38.41,8800.0,38.48,38.48,38.4,38.41,8800.0
2014-09-17 10:10:00,38.41,38.42,38.41,38.42,2500.0,38.41,38.42,38.41,38.42,2500.0
2014-09-17 10:15:00,38.41,38.44,38.37,38.39,14000.0,38.41,38.44,38.37,38.39,14000.0
2014-09-17 10:20:00,38.37,38.4,38.37,38.4,4400.0,38.37,38.4,38.37,38.4,4400.0
2014-09-17 10:25:00,38.4,38.59,38.4,38.59,5000.0,38.4,38.59,38.4,38.59,5000.0
2014-09-17 10:30:00,38.59,38.64,38.59,38.59,4400.0,38.59,38.64,38.59,38.59,4400.0
2014-09-17 10:35:00,38.62,38.62,38.54,38.55,3900.0,38.62,38.62,38.54,38.55,3900.0
2014-09-17 10:40:00,38.54,38.56,38.52,38.54,3900.0,38.54,38.56,38.52,38.54,3900.0
2014-09-17 10:45:00,38.53,38.54,38.49,38.5,3800.0,38.53,38.54,38.49,38.5,3800.0
2014-09-17 10:50:00,38.5,38.5,38.47,38.5,4400.0,38.5,38.5,38.47,38.5,4400.0
2014-09-17 10:55:00,38.5,38.5,38.44,38.44,8100.0,38.5,38.5,38.44,38.44,8100.0
2014-09-17 11:00:00,38.44,38.51,38.44,38.45,4000.0,38.44,38.51,38.44,38.45,4000.0
2014-09-17 11:05:00,38.48,38.5,38.46,38.5,2600.0,38.48,38.5,38.46,38.5,2600.0
2014-09-17 11:10:00,38.5,38.5,38.47,38.5,4300.0,38.5,38.5,38.47,38.5,4300.0
2014-09-17 11:15:00,38.5,38.52,38.49,38.52,4400.0,38.5,38.52,38.49,38.52,4400.0
2014-09-17 11:20:00,38.54,38.61,38.54,38.6,14600.0,38.54,38.61,38.54,38.6,14600.0
2014-09-17 11:25:00,38.61,38.62,38.59,38.62,4700.0,38.61,38.62,38.59,38.62,4700.0
2014-09-17 11:30:00,38.62,38.62,38.58,38.61,3700.0,38.62,38.62,38.58,38.61,3700.0
2014-09-17 11:35:00,38.61,38.63,38.59,38.63,4000.0,38.61,38.63,38.59,38.63,4000.0
2014-09-17 11:40:00,38.63,38.73,38.62,38.69,6800.0,38.63,38.73,38.62,38.69,6800.0
2014-09-17 11:45:00,38.73,38.81,38.71,38.75,13300.0,38.73,38.81,38.71,38.75,13300.0
2014-09-17 11:50:00,38.74,38.78,38.74,38.77,1900.0,38.74,38.78,38.74,38.77,1900.0
2014-09-17 11:55:00,38.79,38.84,38.76,38.84,3000.0,38.79,38.84,38.76,38.84,3000.0
2014-09-17 12:00:00,38.84,38.89,38.83,38.85,6500.0,38.84,38.89,38.83,38.85,6500.0
2014-09-17 12:05:00,38.84,38.89,38.84,38.87,2200.0,38.84,38.89,38.84,38.87,2200.0
2014-09-17 12:10:00,38.88,38.88,38.84,38.86,4500.0,38.88,38.88,38.84,38.86,4500.0
2014-09-17 12:15:00,38.87,38.88,38.84,38.88,3800.0,38.87,38.88,38.84,38.88,3800.0
2014-09-17 12:20:00,38.87,38.89,38.84,38.86,4800.0,38.87,38.89,38.84,38.86,4800.0
2014-09-17 12:25:00,38.86,38.89,38.82,38.89,2500.0,38.86,38.89,38.82,38.89,2500.0
2014-09-17 12:30:00,38.89,38.89,38.84,38.89,2700.0,38.89,38.89,38.84,38.89,2700.0
2014-09-17 12:35:00,38.89,38.89,38.88,38.89,2400.0,38.89,38.89,38.88,38.89,2400.0
2014-09-17 12:40:00,38.89,39.0,38.88,39.0,13300.0,38.89,39.0,38.88,39.0,13300.0
2014-09-17 12:45:00,39.0,39.05,38.96,39.0,16700.0,39.0,39.05,38.96,39.0,16700.0
2014-09-17 12:50:00,39.0,39.03,38.98,39.0,4400.0,39.0,39.03,38.98,39.0,4400.0
2014-09-17 12:55:00,39.0,39.01,38.97,39.0,4600.0,39.0,39.01,38.97,39.0,4600.0
2014-09-17 13:00:00,38.97,38.98,38.9,38.9,5800.0,38.97,38.98,38.9,38.9,5800.0
2014-09-17 13:05:00,38.91,38.92,38.85,38.89,6000.0,38.91,38.92,38.85,38.89,6000.0
2014-09-17 13:10:00,38.88,38.93,38.88,38.91,2900.0,38.88,38.93,38.88,38.91,2900.0
2014-09-17 13:15:00,38.9,38.92,38.82,38.82,7900.0,38.9,38.92,38.82,38.82,7900.0
2014-09-17 13:20:00,38.8,38.83,38.75,38.75,4800.0,38.8,38.83,38.75,38.75,4800.0
2014-09-17 13:25:00,38.76,38.81,38.75,38.76,9400.0,38.76,38.81,38.75,38.76,9400.0
2014-09-17 13:30:00,38.76,38.82,38.75,38.77,6100.0,38.76,38.82,38.75,38.77,6100.0
2014-09-17 13:35:00,38.76,38.76,38.74,38.75,6600.0,38.76,38.76,38.74,38.75,6600.0
2014-09-17 13:40:00,38.75,38.8,38.74,38.74,3600.0,38.75,38.8,38.74,38.74,3600.0
2014-09-17 13:45:00,38.73,38.75,38.7,38.71,3400.0,38.73,38.75,38.7,38.71,3400.0
2014-09-17 13:50:00,38.72,38.75,38.7,38.74,2400.0,38.72,38.75,38.7,38.74,2400.0
2014-09-17 13:55:00,38.75,38.77,38.73,38.77,5300.0,38.75,38.77,38.73,38.77,5300.0
2014-09-17 14:00:00,38.77,38.78,38.59,38.61,15400.0,38.77,38.78,38.59,38.61,15400.0
2014-09-17 14:05:00,38.57,38.7,38.47,38.7,6300.0,38.57,38.7,38.47,38.7,6300.0
2014-09-17 14:10:00,38.7,38.8,38.69,38.8,27500.0,38.7,38.8,38.69,38.8,27500.0
2014-09-17 14:15:00,38.8,38.97,38.8,38.9,8700.0,38.8,38.97,38.8,38.9,8700.0
2014-09-17 14:20:00,38.89,38.92,38.88,38.9,2100.0,38.89,38.92,38.88,38.9,2100.0
2014-09-17 14:25:00,38.91,39.22,38.91,39.2,16400.0,38.91,39.22,38.91,39.2,16400.0
2014-09-17 14:30:00,39.16,39.19,39.15,39.16,7500.0,39.16,39.19,39.15,39.16,7500.0
2014-09-17 14:35:00,39.15,39.18,39.15,39.16,13500.0,39.15,39.18,39.15,39.16,13500.0
2014-09-17 14:40:00,39.15,39.18,39.14,39.16,7600.0,39.15,39.18,39.14,39.16,7600.0
2014-09-17 14:45:00,39.18,39.18,39.11,39.14,3400.0,39.18,39.18,39.11,39.14,3400.0
2014-09-17 14:50:00,39.14,39.16,39.08,39.1,6400.0,39.14,39.16,39.08,39.1,6400.0
2014-09-17 14:55:00,39.1,39.14,39.07,39.14,2300.0,39.1,39.14,39.07,39.14,2300.0
2014-09-17 15:00:00,39.13,39.15,39.09,39.12,2600.0,39.13,39.15,39.09,39.12,2600.0
2014-09-17 15:05:00,39.1,39.16,39.09,39.16,4300.0,39.1,39.16,39.09,39.16,4300.0
2014-09-17 15:10:00,39.16,39.2,39.15,39.16,5100.0,39.16,39.2,39.15,39.16,5100.0
2014-09-17 15:15:00,39.15,39.25,39.14,39.2,10700.0,39.15,39.25,39.14,39.2,10700.0
2014-09-17 15:20:00,39.18,39.19,39.03,39.06,21900.0,39.18,39.19,39.03,39.06,21900.0
2014-09-17 15:25:00,39.01,39.07,38.99,39.04,5200.0,39.01,39.07,38.99,39.04,5200.0
2014-09-17 15:30:00,39.04,39.07,38.99,39.03,12500.0,39.04,39.07,38.99,39.03,12500.0
2014-09-17 15:35:00,39.02,39.05,38.94,38.97,36400.0,39.02,39.05,38.94,38.97,36400.0
2014-09-17 15:40:00,38.98,39.01,38.93,39.01,9800.0,38.98,39.01,38.93,39.01,9800.0
2014-09-17 15:45:00,39.0,39.02,38.96,38.96,7900.0,39.0,39.02,38.96,38.96,7900.0
2014-09-17 15:50:00,38.96,38.99,38.94,38.98,11200.0,38.96,38.99,38.94,38.98,11200.0
2014-09-17 15:55:00,38.97,39.14,38.95,39.1,63300.0,38.97,39.14,38.95,39.1,63300.0
2014-09-18 09:30:00,39.33,39.38,39.0,39.03,4700.0,39.33,39.38,39.0,39.03,4700.0
2014-09-18 09:35:00,39.12,39.23,39.1,39.23,500.0,39.12,39.23,39.1,39.23,500.0
2014-09-18 09:40:00,39.2,39.31,39.2,39.31,1200.0,39.2,39.31,39.2,39.31,1200.0
2014-09-18 09:45:00,39.26,39.26,39.14,39.14,600.0,39.26,39.26,39.14,39.14,600.0
2014-09-18 09:50:00,39.08,39.21,39.08,39.18,800.0,39.08,39.21,39.08,39.18,800.0
2014-09-18 09:55:00,39.24,39.52,39.14,39.35,28500.0,39.24,39.52,39.14,39.35,28500.0
2014-09-18 10:00:00,39.26,39.59,39.26,39.59,6800.0,39.26,39.59,39.26,39.59,6800.0
2014-09-18 10:05:00,39.66,39.67,39.55,39.55,5200.0,39.66,39.67,39.55,39.55,5200.0
2014-09-18 10:10:00,39.58,39.62,39.52,39.53,1000.0,39.58,39.62,39.52,39.53,1000.0
2014-09-18 10:15:00,39.5,39.53,39.5,39.5,4300.0,39.5,39.53,39.5,39.5,4300.0
2014-09-18 10:20:00,39.51,39.6,39.51,39.56,33000.0,39.51,39.6,39.51,39.56,33000.0
2014-09-18 10:25:00,39.6,39.68,39.58,39.66,12400.0,39.6,39.68,39.58,39.66,12400.0
2014-09-18 10:30:00,39.66,39.93,39.66,39.93,13000.0,39.66,39.93,39.66,39.93,13000.0
2014-09-18 10:35:00,39.92,40.13,39.84,40.08,31200.0,39.92,40.13,39.84,40.08,31200.0
2014-09-18 10:40:00,40.07,40.12,39.9,39.94,6700.0,40.07,40.12,39.9,39.94,6700.0
2014-09-18 10:45:00,39.98,40.14,39.87,39.93,6700.0,39.98,40.14,39.87,39.93,6700.0
2014-09-18 10:50:00,39.98,40.09,39.97,40.07,4500.0,39.98,40.09,39.97,40.07,4500.0
2014-09-18 10:55:00,40.11,40.11,39.98,39.98,1400.0,40.11,40.11,39.98,39.98,1400.0
2014-09-18 11:00:00,40.05,40.05,39.84,39.9,39700.0,40.05,40.05,39.84,39.9,39700.0
2014-09-18 11:05:00,39.9,40.15,39.89,40.03,7100.0,39.9,40.15,39.89,40.03,7100.0
2014-09-18 11:10:00,40.02,40.07,39.96,40.0,7200.0,40.02,40.07,39.96,40.0,7200.0
2014-09-18 11:15:00,40.0,40.07,40.0,40.01,7400.0,40.0,40.07,40.0,40.01,7400.0
2014-09-18 11:20:00,40.01,40.01,40.0,40.01,2400.0,40.01,40.01,40.0,40.01,2400.0
2014-09-18 11:25:00,40.0,40.05,39.96,39.96,6000.0,40.0,40.05,39.96,39.96,6000.0
2014-09-18 11:30:00,39.98,40.02,39.98,40.01,4100.0,39.98,40.02,39.98,40.01,4100.0
2014-09-18 11:35:00,40.01,40.07,40.01,40.06,4200.0,40.01,40.07,40.01,40.06,4200.0
2014-09-18 11:40:00,40.05,40.08,40.05,40.08,200.0,40.05,40.08,40.05,40.08,200.0
2014-09-18 11:45:00,40.06,40.06,40.04,40.05,4200.0,40.06,40.06,40.04,40.05,4200.0
2014-09-18 11:50:00,40.05,40.06,40.01,40.01,19600.0,40.05,40.06,40.01,40.01,19600.0
2014-09-18 11:55:00,40.01,40.02,39.95,40.02,2200.0,40.01,40.02,39.95,40.02,2200.0
2014-09-18 12:00:00,40.03,40.05,40.03,40.05,700.0,40.03,40.05,40.03,40.05,700.0
2014-09-18 12:05:00,40.05,40.06,40.05,40.06,2000.0,40.05,40.06,40.05,40.06,2000.0
2014-09-18 12:10:00,40.06,40.1,40.05,40.09,6300.0,40.06,40.1,40.05,40.09,6300.0
2014-09-18 12:15:00,40.09,40.14,40.09,40.1,5800.0,40.09,40.14,40.09,40.1,5800.0
2014-09-18 12:20:00,40.1,40.11,40.08,40.11,5100.0,40.1,40.11,40.08,40.11,5100.0
2014-09-18 12:25:00,40.1,40.1,40.09,40.1,3400.0,40.1,40.1,40.09,40.1,3400.0
2014-09-18 12:30:00,40.08,40.15,40.07,40.14,2800.0,40.08,40.15,40.07,40.14,2800.0
2014-09-18 12:35:00,40.12,40.35,40.12,40.29,20300.0,40.12,40.35,40.12,40.29,20300.0
2014-09-18 12:40:00,40.28,40.29,40.24,40.24,11300.0,40.28,40.29,40.24,40.24,11300.0
2014-09-18 12:45:00,40.26,40.32,40.26,40.31,2100.0,40.26,40.32,40.26,40.31,2100.0
2014-09-18 12:50:00,40.27,40.27,40.25,40.26,30700.0,40.27,40.27,40.25,40.26,30700.0
2014-09-18 12:55:00,40.25,40.27,40.24,40.24,3900.0,40.25,40.27,40.24,40.24,3900.0
2014-09-18 13:00:00,40.22,40.26,40.22,40.22,11200.0,40.22,40.26,40.22,40.22,11200.0
2014-09-18 13:05:00,40.22,40.22,40.17,40.22,5500.0,40.22,40.22,40.17,40.22,5500.0
2014-09-18 13:10:00,40.23,40.27,40.22,40.25,5200.0,40.23,40.27,40.22,40.25,5200.0
2014-09-18 13:15:00,40.25,40.34,40.25,40.34,2400.0,40.25,40.34,40.25,40.34,2400.0
2014-09-18 13:20:00,40.3,40.34,40.3,40.3,3300.0,40.3,40.34,40.3,40.3,3300.0
2014-09-18 13:25:00,40.33,40.33,40.3,40.31,4600.0,40.33,40.33,40.3,40.31,4600.0
2014-09-18 13:30:00,40.3,40.31,40.25,40.28,3400.0,40.3,40.31,40.25,40.28,3400.0
2014-09-18 13:35:00,40.28,40.36,40.26,40.35,7600.0,40.28,40.36,40.26,40.35,7600.0
2014-09-18 13:40:00,40.36,40.37,40.35,40.37,700.0,40.36,40.37,40.35,40.37,700.0
2014-09-18 13:45:00,40.35,40.4,40.35,40.37,6300.0,40.35,40.4,40.35,40.37,6300.0
2014-09-18 13:50:00,40.39,40.55,40.38,40.55,13600.0,40.39,40.55,40.38,40.55,13600.0
2014-09-18 13:55:00,40.55,40.55,40.48,40.48,5900.0,40.55,40.55,40.48,40.48,5900.0
2014-09-18 14:00:00,40.48,40.49,40.39,40.4,2600.0,40.48,40.49,40.39,40.4,2600.0
2014-09-18 14:05:00,40.41,40.43,40.39,40.4,2300.0,40.41,40.43,40.39,40.4,2300.0
2014-09-18 14:10:00,40.39,40.42,40.36,40.37,2300.0,40.39,40.42,40.36,40.37,2300.0
2014-09-18 14:15:00,40.36,40.37,40.33,40.33,3600.0,40.36,40.37,40.33,40.33,3600.0
2014-09-18 14:20:00,40.33,40.34,40.22,40.29,4500.0,40.33,40.34,40.22,40.29,4500.0
2014-09-18 14:25:00,40.28,40.32,40.25,40.25,3000.0,40.28,40.32,40.25,40.25,3000.0
2014-09-18 14:30:00,40.3,40.3,40.23,40.23,2600.0,40.3,40.3,40.23,40.23,2600.0
2014-09-18 14:35:00,40.25,40.26,40.19,40.19,5000.0,40.25,40.26,40.19,40.19,5000.0
2014-09-18 14:40:00,40.2,40.33,40.17,40.3,23100.0,40.2,40.33,40.17,40.3,23100.0
2014-09-18 14:45:00,40.3,40.33,40.25,40.25,1900.0,40.3,40.33,40.25,40.25,1900.0
2014-09-18 14:50:00,40.26,40.32,40.24,40.31,17900.0,40.26,40.32,40.24,40.31,17900.0
2014-09-18 14:55:00,40.31,40.41,40.3,40.41,6600.0,40.31,40.41,40.3,40.41,6600.0
2014-09-18 15:00:00,40.4,40.41,40.36,40.41,5700.0,40.4,40.41,40.36,40.41,5700.0
2014-09-18 15:05:00,40.41,40.42,40.4,40.41,4400.0,40.41,40.42,40.4,40.41,4400.0
2014-09-18 15:10:00,40.42,40.42,40.36,40.37,6000.0,40.42,40.42,40.36,40.37,6000.0
2014-09-18 15:15:00,40.37,40.37,40.35,40.35,8100.0,40.37,40.37,40.35,40.35,8100.0
2014-09-18 15:20:00,40.35,40.36,40.22,40.25,58900.0,40.35,40.36,40.22,40.25,58900.0
2014-09-18 15:25:00,40.22,40.36,40.22,40.36,26700.0,40.22,40.36,40.22,40.36,26700.0
2014-09-18 15:30:00,40.35,40.4,40.25,40.26,28000.0,40.35,40.4,40.25,40.26,28000.0
2014-09-18 15:35:00,40.26,40.36,40.25,40.36,17900.0,40.26,40.36,40.25,40.36,17900.0
2014-09-18 15:40:00,40.36,40.38,40.28,40.3,93500.0,40.36,40.38,40.28,40.3,93500.0
2014-09-18 15:45:00,40.27,40.34,40.26,40.32,34600.0,40.27,40.34,40.26,40.32,34600.0
2014-09-18 15:50:00,40.3,40.34,40.25,40.25,41000.0,40.3,40.34,40.25,40.25,41000.0
2014-09-18 15:55:00,40.25,40.47,40.25,40.47,47600.0,40.25,40.47,40.25,40.47,47600.0
2014-09-19 09:30:00,40.41,40.8,40.33,40.68,49500.0,40.41,40.8,40.33,40.68,49500.0
2014-09-19 09:35:00,40.68,40.72,40.55,40.57,9100.0,40.68,40.72,40.55,40.57,9100.0
2014-09-19 09:40:00,40.53,40.57,40.5,40.52,4200.0,40.53,40.57,40.5,40.52,4200.0
2014-09-19 09:45:00,40.52,40.55,40.44,40.52,10700.0,40.52,40.55,40.44,40.52,10700.0
2014-09-19 09:50:00,40.5,40.52,40.45,40.51,1600.0,40.5,40.52,40.45,40.51,1600.0
2014-09-19 09:55:00,40.45,40.5,40.45,40.5,9700.0,40.45,40.5,40.45,40.5,9700.0
2014-09-19 10:00:00,40.5,40.56,40.48,40.56,5100.0,40.5,40.56,40.48,40.56,5100.0
2014-09-19 10:05:00,40.56,40.56,40.44,40.47,6000.0,40.56,40.56,40.44,40.47,6000.0
2014-09-19 10:10:00,40.46,40.48,40.44,40.47,3700.0,40.46,40.48,40.44,40.47,3700.0
2014-09-19 10:15:00,40.48,40.5,40.45,40.5,8600.0,40.48,40.5,40.45,40.5,8600.0
2014-09-19 10:20:00,40.49,40.52,40.47,40.51,6900.0,40.49,40.52,40.47,40.51,6900.0
2014-09-19 10:25:00,40.51,40.52,40.46,40.49,21400.0,40.51,40.52,40.46,40.49,21400.0
2014-09-19 10:30:00,40.47,40.49,40.46,40.49,9300.0,40.47,40.49,40.46,40.49,9300.0
2014-09-19 10:35:00,40.47,40.47,40.39,40.44,3600.0,40.47,40.47,40.39,40.44,3600.0
2014-09-19 10:40:00,40.44,40.44,40.27,40.28,7000.0,40.44,40.44,40.27,40.28,7000.0
2014-09-19 10:45:00,40.3,40.31,40.27,40.28,2700.0,40.3,40.31,40.27,40.28,2700.0
2014-09-19 10:50:00,40.28,40.35,40.23,40.34,7500.0,40.28,40.35,40.23,40.34,7500.0
2014-09-19 10:55:00,40.35,40.38,40.26,40.27,3500.0,40.35,40.38,40.26,40.27,3500.0
2014-09-19 11:00:00,40.26,40.31,40.26,40.29,3500.0,40.26,40.31,40.26,40.29,3500.0
2014-09-19 11:05:00,40.31,40.37,40.3,40.35,5100.0,40.31,40.37,40.3,40.35,5100.0
2014-09-19 11:10:00,40.33,40.33,40.29,40.29,3100.0,40.33,40.33,40.29,40.29,3100.0
2014-09-19 11:15:00,40.3,40.37,40.3,40.37,2100.0,40.3,40.37,40.3,40.37,2100.0
2014-09-19 11:20:00,40.35,40.36,40.3,40.3,5100.0,40.35,40.36,40.3,40.3,5100.0
2014-09-19 11:25:00,40.3,40.3,40.26,40.27,3600.0,40.3,40.3,40.26,40.27,3600.0
2014-09-19 11:30:00,40.27,40.3,40.21,40.27,18600.0,40.27,40.3,40.21,40.27,18600.0
2014-09-19 11:35:00,40.25,40.25,40.21,40.21,5500.0,40.25,40.25,40.21,40.21,5500.0
2014-09-19 11:40:00,40.19,40.19,40.15,40.15,2100.0,40.19,40.19,40.15,40.15,2100.0
2014-09-19 11:45:00,40.15,40.27,40.15,40.16,10100.0,40.15,40.27,40.15,40.16,10100.0
2014-09-19 11:50:00,40.15,40.16,40.15,40.16,5700.0,40.15,40.16,40.15,40.16,5700.0
2014-09-19 11:55:00,40.16,40.16,40.07,40.09,10200.0,40.16,40.16,40.07,40.09,10200.0
2014-09-19 12:00:00,40.09,40.1,40.05,40.06,2900.0,40.09,40.1,40.05,40.06,2900.0
2014-09-19 12:05:00,40.03,40.04,40.02,40.02,3900.0,40.03,40.04,40.02,40.02,3900.0
2014-09-19 12:10:00,40.03,40.04,39.94,39.95,4800.0,40.03,40.04,39.94,39.95,4800.0
2014-09-19 12:15:00,39.94,40.08,39.9,40.03,8500.0,39.94,40.08,39.9,40.03,8500.0
2014-09-19 12:20:00,40.01,40.04,40.01,40.01,3500.0,40.01,40.04,40.01,40.01,3500.0
2014-09-19 12:25:00,40.01,40.02,40.01,40.02,4800.0,40.01,40.02,40.01,40.02,4800.0
2014-09-19 12:30:00,40.01,40.02,39.95,39.95,4700.0,40.01,40.02,39.95,39.95,4700.0
2014-09-19 12:35:00,39.96,40.0,39.88,39.96,12200.0,39.96,40.0,39.88,39.96,12200.0
2014-09-19 12:40:00,39.97,39.98,39.94,39.95,4900.0,39.97,39.98,39.94,39.95,4900.0
2014-09-19 12:45:00,39.95,39.96,39.93,39.94,4200.0,39.95,39.96,39.93,39.94,4200.0
2014-09-19 12:50:00,39.9,39.96,39.88,39.96,3600.0,39.9,39.96,39.88,39.96,3600.0
2014-09-19 12:55:00,39.93,39.96,39.92,39.94,1600.0,39.93,39.96,39.92,39.94,1600.0
2014-09-19 13:00:00,39.95,39.96,39.89,39.9,3100.0,39.95,39.96,39.89,39.9,3100.0
2014-09-19 13:05:00,39.96,39.98,39.95,39.95,2900.0,39.96,39.98,39.95,39.95,2900.0
2014-09-19 13:10:00,39.94,39.94,39.9,39.92,2500.0,39.94,39.94,39.9,39.92,2500.0
2014-09-19 13:15:00,39.93,39.97,39.89,39.94,8400.0,39.93,39.97,39.89,39.94,8400.0
2014-09-19 13:20:00,39.92,39.92,39.85,39.9,34100.0,39.92,39.92,39.85,39.9,34100.0
2014-09-19 13:25:00,39.9,39.9,39.8,39.85,15800.0,39.9,39.9,39.8,39.85,15800.0
2014-09-19 13:30:00,39.85,39.87,39.78,39.8,11700.0,39.85,39.87,39.78,39.8,11700.0
2014-09-19 13:35:00,39.8,39.9,39.79,39.81,5300.0,39.8,39.9,39.79,39.81,5300.0
2014-09-19 13:40:00,39.81,39.81,39.79,39.8,3100.0,39.81,39.81,39.79,39.8,3100.0
2014-09-19 13:45:00,39.78,39.8,39.78,39.8,5400.0,39.78,39.8,39.78,39.8,5400.0
2014-09-19 13:50:00,39.79,39.8,39.72,39.75,8100.0,39.79,39.8,39.72,39.75,8100.0
2014-09-19 13:55:00,39.75,39.76,39.72,39.72,3100.0,39.75,39.76,39.72,39.72,3100.0
2014-09-19 14:00:00,39.74,39.77,39.74,39.77,8700.0,39.74,39.77,39.74,39.77,8700.0
2014-09-19 14:05:00,39.75,39.77,39.74,39.74,3600.0,39.75,39.77,39.74,39.74,3600.0
2014-09-19 14:10:00,39.75,39.78,39.75,39.75,5900.0,39.75,39.78,39.75,39.75,5900.0
2014-09-19 14:15:00,39.76,39.83,39.76,39.83,4800.0,39.76,39.83,39.76,39.83,4800.0
2014-09-19 14:20:00,39.88,40.02,39.88,40.0,4000.0,39.88,40.02,39.88,40.0,4000.0
2014-09-19 14:25:00,39.99,40.0,39.95,39.97,6600.0,39.99,40.0,39.95,39.97,6600.0
2014-09-19 14:30:00,39.97,40.0,39.95,39.95,7100.0,39.97,40.0,39.95,39.95,7100.0
2014-09-19 14:35:00,39.96,40.03,39.95,40.02,7000.0,39.96,40.03,39.95,40.02,7000.0
2014-09-19 14:40:00,40.05,40.05,40.01,40.01,4000.0,40.05,40.05,40.01,40.01,4000.0
2014-09-19 14:45:00,40.01,40.04,40.01,40.01,7700.0,40.01,40.04,40.01,40.01,7700.0
2014-09-19 14:50:00,40.01,40.01,39.98,39.98,3400.0,40.01,40.01,39.98,39.98,3400.0
2014-09-19 14:55:00,39.99,40.03,39.98,40.03,9800.0,39.99,40.03,39.98,40.03,9800.0
2014-09-19 15:00:00,40.03,40.03,40.01,40.01,7000.0,40.03,40.03,40.01,40.01,7000.0
2014-09-19 15:05:00,40.01,40.02,40.0,40.0,8200.0,40.01,40.02,40.0,40.0,8200.0
2014-09-19 15:10:00,40.0,40.01,40.0,40.0,5300.0,40.0,40.01,40.0,40.0,5300.0
2014-09-19 15:15:00,40.01,40.07,40.0,40.01,11700.0,40.01,40.07,40.0,40.01,11700.0
2014-09-19 15:20:00,40.02,40.02,40.0,40.0,13700.0,40.02,40.02,40.0,40.0,13700.0
2014-09-19 15:25:00,40.0,40.01,39.94,39.95,23400.0,40.0,40.01,39.94,39.95,23400.0
2014-09-19 15:30:00,39.95,40.01,39.95,40.01,21000.0,39.95,40.01,39.95,40.01,21000.0
2014-09-19 15:35:00,40.01,40.11,40.01,40.11,39800.0,40.01,40.11,40.01,40.11,39800.0
2014-09-19 15:40:00,40.12,40.2,40.11,40.15,14200.0,40.12,40.2,40.11,40.15,14200.0
2014-09-19 15:45:00,40.16,40.26,40.15,40.2,38100.0,40.16,40.26,40.15,40.2,38100.0
2014-09-19 15:50:00,40.2,40.57,40.19,40.52,64900.0,40.2,40.57,40.19,40.52,64900.0
2014-09-19 15:55:00,40.51,40.53,40.27,40.3,169300.0,40.51,40.53,40.27,40.3,169300.0
2014-09-22 09:30:00,40.08,40.25,40.01,40.01,5500.0,40.08,40.25,40.01,40.01,5500.0
2014-09-22 09:35:00,40.0,40.08,39.92,40.05,82200.0,40.0,40.08,39.92,40.05,82200.0
2014-09-22 09:40:00,40.03,40.03,39.88,39.88,6900.0,40.03,40.03,39.88,39.88,6900.0
2014-09-22 09:45:00,39.88,39.98,39.88,39.93,14700.0,39.88,39.98,39.88,39.93,14700.0
2014-09-22 09:50:00,39.91,39.93,39.88,39.88,12300.0,39.91,39.93,39.88,39.88,12300.0
2014-09-22 09:55:00,39.88,39.92,39.88,39.88,9900.0,39.88,39.92,39.88,39.88,9900.0
2014-09-22 10:00:00,39.88,39.88,39.6,39.7,10400.0,39.88,39.88,39.6,39.7,10400.0
2014-09-22 10:05:00,39.68,39.69,39.51,39.64,29200.0,39.68,39.69,39.51,39.64,29200.0
2014-09-22 10:10:00,39.6,39.7,39.6,39.6,8300.0,39.6,39.7,39.6,39.6,8300.0
2014-09-22 10:15:00,39.55,39.55,39.41,39.41,1500.0,39.55,39.55,39.41,39.41,1500.0
2014-09-22 10:20:00,39.36,39.45,39.35,39.38,6100.0,39.36,39.45,39.35,39.38,6100.0
2014-09-22 10:25:00,39.36,39.4,39.34,39.37,4100.0,39.36,39.4,39.34,39.37,4100.0
2014-09-22 10:30:00,39.34,39.34,39.24,39.24,4900.0,39.34,39.34,39.24,39.24,4900.0
2014-09-22 10:35:00,39.28,39.3,39.26,39.27,7200.0,39.28,39.3,39.26,39.27,7200.0
2014-09-22 10:40:00,39.26,39.27,39.12,39.17,24200.0,39.26,39.27,39.12,39.17,24200.0
2014-09-22 10:45:00,39.16,39.16,38.86,38.93,12500.0,39.16,39.16,38.86,38.93,12500.0
2014-09-22 10:50:00,38.95,39.09,38.94,38.98,62400.0,38.95,39.09,38.94,38.98,62400.0
2014-09-22 10:55:00,39.0,39.06,38.96,39.01,8100.0,39.0,39.06,38.96,39.01,8100.0
2014-09-22 11:00:00,39.03,39.04,38.99,39.04,10100.0,39.03,39.04,38.99,39.04,10100.0
2014-09-22 11:05:00,39.03,39.1,39.03,39.06,27400.0,39.03,39.1,39.03,39.06,27400.0
2014-09-22 11:10:00,39.04,39.06,38.93,38.94,5700.0,39.04,39.06,38.93,38.94,5700.0
2014-09-22 11:15:00,38.89,38.91,38.85,38.85,2600.0,38.89,38.91,38.85,38.85,2600.0
2014-09-22 11:20:00,38.88,39.04,38.87,39.04,16000.0,38.88,39.04,38.87,39.04,16000.0
2014-09-22 11:25:00,39.04,39.09,39.02,39.08,4400.0,39.04,39.09,39.02,39.08,4400.0
2014-09-22 11:30:00,39.04,39.06,39.01,39.01,2700.0,39.04,39.06,39.01,39.01,2700.0
2014-09-22 11:35:00,39.04,39.04,39.01,39.01,1300.0,39.04,39.04,39.01,39.01,1300.0
2014-09-22 11:40:00,39.04,39.04,38.98,38.99,4700.0,39.04,39.04,38.98,38.99,4700.0
2014-09-22 11:45:00,38.99,38.99,38.89,38.89,41400.0,38.99,38.99,38.89,38.89,41400.0
2014-09-22 11:50:00,38.9,38.91,38.82,38.84,2900.0,38.9,38.91,38.82,38.84,2900.0
2014-09-22 11:55:00,38.84,38.9,38.74,38.79,6100.0,38.84,38.9,38.74,38.79,6100.0
2014-09-22 12:00:00,38.77,38.77,38.73,38.75,5200.0,38.77,38.77,38.73,38.75,5200.0
2014-09-22 12:05:00,38.76,38.85,38.76,38.84,8300.0,38.76,38.85,38.76,38.84,8300.0
2014-09-22 12:10:00,38.86,38.94,38.85,38.9,5800.0,38.86,38.94,38.85,38.9,5800.0
2014-09-22 12:15:00,38.92,39.43,38.92,39.37,72900.0,38.92,39.43,38.92,39.37,72900.0
2014-09-22 12:20:00,39.36,39.5,39.31,39.45,36000.0,39.36,39.5,39.31,39.45,36000.0
2014-09-22 12:25:00,39.44,39.44,39.2,39.4,23900.0,39.44,39.44,39.2,39.4,23900.0
2014-09-22 12:30:00,39.4,39.52,39.28,39.28,15900.0,39.4,39.52,39.28,39.28,15900.0
2014-09-22 12:35:00,39.29,39.35,39.29,39.3,5600.0,39.29,39.35,39.29,39.3,5600.0
2014-09-22 12:40:00,39.32,39.32,39.22,39.27,15700.0,39.32,39.32,39.22,39.27,15700.0
2014-09-22 12:45:00,39.32,39.43,39.28,39.4,13500.0,39.32,39.43,39.28,39.4,13500.0
2014-09-22 12:50:00,39.4,39.44,39.35,39.36,16000.0,39.4,39.44,39.35,39.36,16000.0
2014-09-22 12:55:00,39.37,39.39,39.29,39.38,3200.0,39.37,39.39,39.29,39.38,3200.0
2014-09-22 13:00:00,39.41,39.45,39.31,39.4,3400.0,39.41,39.45,39.31,39.4,3400.0
2014-09-22 13:05:00,39.46,39.77,39.43,39.77,15700.0,39.46,39.77,39.43,39.77,15700.0
2014-09-22 13:10:00,39.76,39.76,39.51,39.55,5700.0,39.76,39.76,39.51,39.55,5700.0
2014-09-22 13:15:00,39.54,39.54,39.45,39.48,3800.0,39.54,39.54,39.45,39.48,3800.0
2014-09-22 13:20:00,39.48,39.7,39.48,39.64,66900.0,39.48,39.7,39.48,39.64,66900.0
2014-09-22 13:25:00,39.65,39.65,39.52,39.52,2500.0,39.65,39.65,39.52,39.52,2500.0
2014-09-22 13:30:00,39.55,39.58,39.5,39.5,1300.0,39.55,39.58,39.5,39.5,1300.0
2014-09-22 13:35:00,39.53,39.69,39.53,39.69,1800.0,39.53,39.69,39.53,39.69,1800.0
2014-09-22 13:40:00,39.66,39.68,39.54,39.55,5000.0,39.66,39.68,39.54,39.55,5000.0
2014-09-22 13:45:00,39.6,39.72,39.57,39.72,1200.0,39.6,39.72,39.57,39.72,1200.0
2014-09-22 13:50:00,39.7,39.75,39.7,39.7,4100.0,39.7,39.75,39.7,39.7,4100.0
2014-09-22 13:55:00,39.73,39.73,39.64,39.64,2500.0,39.73,39.73,39.64,39.64,2500.0
2014-09-22 14:00:00,39.6,39.63,39.54,39.54,20400.0,39.6,39.63,39.54,39.54,20400.0
2014-09-22 14:05:00,39.51,39.54,39.4,39.5,4600.0,39.51,39.54,39.4,39.5,4600.0
2014-09-22 14:10:00,39.52,39.86,39.52,39.76,18000.0,39.52,39.86,39.52,39.76,18000.0
2014-09-22 14:15:00,39.72,39.77,39.72,39.77,1300.0,39.72,39.77,39.72,39.77,1300.0
2014-09-22 14:20:00,39.73,39.75,39.71,39.71,6500.0,39.73,39.75,39.71,39.71,6500.0
2014-09-22 14:25:00,39.68,39.71,39.62,39.71,2600.0,39.68,39.71,39.62,39.71,2600.0
2014-09-22 14:30:00,39.7,39.72,39.63,39.63,3900.0,39.7,39.72,39.63,39.63,3900.0
2014-09-22 14:35:00,39.63,39.63,39.63,39.63,100.0,39.63,39.63,39.63,39.63,100.0
2014-09-22 14:40:00,39.63,39.63,39.6,39.6,2300.0,39.63,39.63,39.6,39.6,2300.0
2014-09-22 14:45:00,39.61,39.69,39.61,39.69,1900.0,39.61,39.69,39.61,39.69,1900.0
2014-09-22 14:50:00,39.69,39.69,39.63,39.65,7900.0,39.69,39.69,39.63,39.65,7900.0
2014-09-22 14:55:00,39.65,39.68,39.64,39.68,500.0,39.65,39.68,39.64,39.68,500.0
2014-09-22 15:00:00,39.65,39.72,39.65,39.72,9700.0,39.65,39.72,39.65,39.72,9700.0
2014-09-22 15:05:00,39.7,39.77,39.69,39.77,11100.0,39.7,39.77,39.69,39.77,11100.0
2014-09-22 15:10:00,39.76,39.77,39.75,39.77,3900.0,39.76,39.77,39.75,39.77,3900.0
2014-09-22 15:15:00,39.76,39.77,39.72,39.72,15100.0,39.76,39.77,39.72,39.72,15100.0
2014-09-22 15:20:00,39.72,39.74,39.72,39.74,2000.0,39.72,39.74,39.72,39.74,2000.0
2014-09-22 15:25:00,39.7,39.71,39.69,39.7,11800.0,39.7,39.71,39.69,39.7,11800.0
2014-09-22 15:30:00,39.71,39.79,39.7,39.79,6400.0,39.71,39.79,39.7,39.79,6400.0
2014-09-22 15:35:00,39.77,39.78,39.75,39.77,3600.0,39.77,39.78,39.75,39.77,3600.0
2014-09-22 15:40:00,39.76,39.78,39.73,39.75,11200.0,39.76,39.78,39.73,39.75,11200.0
2014-09-22 15:45:00,39.74,39.82,39.74,39.78,68700.0,39.74,39.82,39.74,39.78,68700.0
2014-09-22 15:50:00,39.78,39.82,39.77,39.8,16900.0,39.78,39.82,39.77,39.8,16900.0
2014-09-22 15:55:00,39.8,39.81,39.75,39.77,39600.0,39.8,39.81,39.75,39.77,39600.0
2014-09-23 09:30:00,39.55,39.66,39.39,39.49,4600.0,39.55,39.66,39.39,39.49,4600.0
2014-09-23 09:35:00,39.64,39.8,39.45,39.65,1800.0,39.64,39.8,39.45,39.65,1800.0
2014-09-23 09:40:00,39.79,39.8,39.64,39.74,1500.0,39.79,39.8,39.64,39.74,1500.0
2014-09-23 09:45:00,39.75,40.2,39.75,40.12,13600.0,39.75,40.2,39.75,40.12,13600.0
2014-09-23 09:50:00,40.03,40.03,39.96,40.0,1600.0,40.03,40.03,39.96,40.0,1600.0
2014-09-23 09:55:00,40.03,40.22,39.95,40.22,8800.0,40.03,40.22,39.95,40.22,8800.0
2014-09-23 10:00:00,40.15,40.35,40.09,40.28,15800.0,40.15,40.35,40.09,40.28,15800.0
2014-09-23 10:05:00,40.27,40.32,40.22,40.32,2300.0,40.27,40.32,40.22,40.32,2300.0
2014-09-23 10:10:00,40.29,40.29,40.16,40.2,3500.0,40.29,40.29,40.16,40.2,3500.0
2014-09-23 10:15:00,40.19,40.23,40.19,40.19,1000.0,40.19,40.23,40.19,40.19,1000.0
2014-09-23 10:20:00,40.25,40.28,40.15,40.15,18400.0,40.25,40.28,40.15,40.15,18400.0
2014-09-23 10:25:00,40.17,40.19,40.11,40.11,1700.0,40.17,40.19,40.11,40.11,1700.0
2014-09-23 10:30:00,40.08,40.11,39.98,40.06,4900.0,40.08,40.11,39.98,40.06,4900.0
2014-09-23 10:35:00,40.05,40.06,40.0,40.05,1600.0,40.05,40.06,40.0,40.05,1600.0
2014-09-23 10:40:00,40.08,40.13,40.05,40.06,2900.0,40.08,40.13,40.05,40.06,2900.0
2014-09-23 10:45:00,40.05,40.06,40.01,40.01,4000.0,40.05,40.06,40.01,40.01,4000.0
2014-09-23 10:50:00,40.04,40.05,39.99,40.03,11000.0,40.04,40.05,39.99,40.03,11000.0
2014-09-23 10:55:00,40.02,40.04,39.98,40.0,6300.0,40.02,40.04,39.98,40.0,6300.0
2014-09-23 11:00:00,40.0,40.03,39.99,40.01,16400.0,40.0,40.03,39.99,40.01,16400.0
2014-09-23 11:05:00,40.0,40.03,39.95,40.03,3100.0,40.0,40.03,39.95,40.03,3100.0
2014-09-23 11:10:00,40.02,40.02,39.85,39.97,7300.0,40.02,40.02,39.85,39.97,7300.0
2014-09-23 11:15:00,39.93,40.01,39.92,39.97,5100.0,39.93,40.01,39.92,39.97,5100.0
2014-09-23 11:20:00,39.96,40.03,39.9,39.9,7700.0,39.96,40.03,39.9,39.9,7700.0
2014-09-23 11:25:00,39.88,40.08,39.8,40.08,33200.0,39.88,40.08,39.8,40.08,33200.0
2014-09-23 11:30:00,40.08,40.13,40.02,40.09,2400.0,40.08,40.13,40.02,40.09,2400.0
2014-09-23 11:35:00,40.12,40.19,40.1,40.19,5200.0,40.12,40.19,40.1,40.19,5200.0
2014-09-23 11:40:00,40.17,40.2,40.17,40.19,2200.0,40.17,40.2,40.17,40.19,2200.0
2014-09-23 11:45:00,40.16,40.18,40.06,40.06,7500.0,40.16,40.18,40.06,40.06,7500.0
2014-09-23 11:50:00,40.08,40.08,40.0,40.0,11200.0,40.08,40.08,40.0,40.0,11200.0
2014-09-23 11:55:00,40.02,40.02,40.01,40.01,1100.0,40.02,40.02,40.01,40.01,1100.0
2014-09-23 12:00:00,40.01,40.09,40.01,40.06,5300.0,40.01,40.09,40.01,40.06,5300.0
2014-09-23 12:05:00,40.05,40.06,39.97,40.0,25400.0,40.05,40.06,39.97,40.0,25400.0
2014-09-23 12:10:00,40.0,40.01,39.98,40.0,1400.0,40.0,40.01,39.98,40.0,1400.0
2014-09-23 12:15:00,40.0,40.04,40.0,40.04,1900.0,40.0,40.04,40.0,40.04,1900.0
2014-09-23 12:20:00,40.04,40.04,40.0,40.01,4400.0,40.04,40.04,40.0,40.01,4400.0
2014-09-23 12:25:00,40.01,40.02,39.98,39.99,34300.0,40.01,40.02,39.98,39.99,34300.0
2014-09-23 12:30:00,39.99,40.0,39.96,39.98,3200.0,39.99,40.0,39.96,39.98,3200.0
2014-09-23 12:35:00,39.97,40.0,39.93,40.0,9800.0,39.97,40.0,39.93,40.0,9800.0
2014-09-23 12:40:00,40.0,40.02,39.97,39.98,21500.0,40.0,40.02,39.97,39.98,21500.0
2014-09-23 12:45:00,39.98,39.98,39.93,39.95,8000.0,39.98,39.98,39.93,39.95,8000.0
2014-09-23 12:50:00,39.92,39.94,39.89,39.89,7600.0,39.92,39.94,39.89,39.89,7600.0
2014-09-23 12:55:00,39.86,40.01,39.86,40.01,12600.0,39.86,40.01,39.86,40.01,12600.0
2014-09-23 13:00:00,39.98,40.02,39.86,39.86,10900.0,39.98,40.02,39.86,39.86,10900.0
2014-09-23 13:05:00,39.85,39.9,39.7,39.71,5300.0,39.85,39.9,39.7,39.71,5300.0
2014-09-23 13:10:00,39.72,39.75,39.67,39.67,3600.0,39.72,39.75,39.67,39.67,3600.0
2014-09-23 13:15:00,39.67,39.79,39.64,39.75,65900.0,39.67,39.79,39.64,39.75,65900.0
2014-09-23 13:20:00,39.75,39.76,39.67,39.72,2700.0,39.75,39.76,39.67,39.72,2700.0
2014-09-23 13:25:00,39.73,39.73,39.73,39.73,100.0,39.73,39.73,39.73,39.73,100.0
2014-09-23 13:30:00,39.75,39.76,39.71,39.75,3200.0,39.75,39.76,39.71,39.75,3200.0
2014-09-23 13:35:00,39.72,39.72,39.65,39.65,2500.0,39.72,39.72,39.65,39.65,2500.0
2014-09-23 13:40:00,39.63,39.66,39.59,39.6,6500.0,39.63,39.66,39.59,39.6,6500.0
2014-09-23 13:45:00,39.61,39.75,39.55,39.57,36000.0,39.61,39.75,39.55,39.57,36000.0
2014-09-23 13:50:00,39.55,39.55,39.44,39.44,10000.0,39.55,39.55,39.44,39.44,10000.0
2014-09-23 13:55:00,39.43,39.44,39.35,39.36,11600.0,39.43,39.44,39.35,39.36,11600.0
2014-09-23 14:00:00,39.34,39.5,39.33,39.35,37500.0,39.34,39.5,39.33,39.35,37500.0
2014-09-23 14:05:00,39.36,39.37,39.17,39.23,9000.0,39.36,39.37,39.17,39.23,9000.0
2014-09-23 14:10:00,39.21,39.37,39.15,39.3,5300.0,39.21,39.37,39.15,39.3,5300.0
2014-09-23 14:15:00,39.38,39.38,39.38,39.38,800.0,39.38,39.38,39.38,39.38,800.0
2014-09-23 14:20:00,39.38,39.42,39.34,39.39,4300.0,39.38,39.42,39.34,39.39,4300.0
2014-09-23 14:25:00,39.41,39.5,39.41,39.5,17300.0,39.41,39.5,39.41,39.5,17300.0
2014-09-23 14:30:00,39.5,39.52,39.45,39.46,18900.0,39.5,39.52,39.45,39.46,18900.0
2014-09-23 14:35:00,39.5,39.65,39.44,39.44,9800.0,39.5,39.65,39.44,39.44,9800.0
2014-09-23 14:40:00,39.44,39.51,39.31,39.34,10100.0,39.44,39.51,39.31,39.34,10100.0
2014-09-23 14:45:00,39.32,39.32,39.28,39.3,6200.0,39.32,39.32,39.28,39.3,6200.0
2014-09-23 14:50:00,39.27,39.32,39.2,39.25,17100.0,39.27,39.32,39.2,39.25,17100.0
2014-09-23 14:55:00,39.26,39.3,39.21,39.27,6000.0,39.26,39.3,39.21,39.27,6000.0
2014-09-23 15:00:00,39.36,39.36,39.25,39.27,8800.0,39.36,39.36,39.25,39.27,8800.0
2014-09-23 15:05:00,39.24,39.27,39.18,39.19,9500.0,39.24,39.27,39.18,39.19,9500.0
2014-09-23 15:10:00,39.2,39.24,39.15,39.17,6400.0,39.2,39.24,39.15,39.17,6400.0
2014-09-23 15:15:00,39.18,39.24,39.14,39.15,10800.0,39.18,39.24,39.14,39.15,10800.0
2014-09-23 15:20:00,39.14,39.25,39.14,39.25,10400.0,39.14,39.25,39.14,39.25,10400.0
2014-09-23 15:25:00,39.24,39.3,39.22,39.25,10900.0,39.24,39.3,39.22,39.25,10900.0
2014-09-23 15:30:00,39.25,39.55,39.25,39.55,18200.0,39.25,39.55,39.25,39.55,18200.0
2014-09-23 15:35:00,39.58,39.6,39.41,39.41,12600.0,39.58,39.6,39.41,39.41,12600.0
2014-09-23 15:40:00,39.43,39.45,39.4,39.42,9800.0,39.43,39.45,39.4,39.42,9800.0
2014-09-23 15:45:00,39.42,39.44,39.32,39.35,15400.0,39.42,39.44,39.32,39.35,15400.0
2014-09-23 15:50:00,39.34,39.36,39.3,39.3,20900.0,39.34,39.36,39.3,39.3,20900.0
2014-09-23 15:55:00,39.3,39.41,39.3,39.36,56300.0,39.3,39.41,39.3,39.36,56300.0
2014-09-24 09:30:00,38.95,38.95,38.53,38.89,39800.0,38.95,38.95,38.53,38.89,39800.0
2014-09-24 09:35:00,38.84,39.17,38.84,39.03,8700.0,38.84,39.17,38.84,39.03,8700.0
2014-09-24 09:40:00,39.05,39.15,38.97,38.99,8400.0,39.05,39.15,38.97,38.99,8400.0
2014-09-24 09:45:00,38.99,39.07,38.9,38.99,22300.0,38.99,39.07,38.9,38.99,22300.0
2014-09-24 09:50:00,39.0,39.27,38.99,39.12,4400.0,39.0,39.27,38.99,39.12,4400.0
2014-09-24 09:55:00,39.09,39.23,39.07,39.22,3500.0,39.09,39.23,39.07,39.22,3500.0
2014-09-24 10:00:00,39.2,39.42,39.2,39.22,27000.0,39.2,39.42,39.2,39.22,27000.0
2014-09-24 10:05:00,39.26,39.3,39.18,39.18,5100.0,39.26,39.3,39.18,39.18,5100.0
2014-09-24 10:10:00,39.24,39.24,39.08,39.15,3300.0,39.24,39.24,39.08,39.15,3300.0
2014-09-24 10:15:00,39.11,39.2,39.07,39.16,6200.0,39.11,39.2,39.07,39.16,6200.0
2014-09-24 10:20:00,39.08,39.11,38.99,38.99,7000.0,39.08,39.11,38.99,38.99,7000.0
2014-09-24 10:25:00,38.97,39.19,38.97,39.13,34200.0,38.97,39.19,38.97,39.13,34200.0
2014-09-24 10:30:00,39.19,39.29,39.18,39.25,11600.0,39.19,39.29,39.18,39.25,11600.0
2014-09-24 10:35:00,39.26,39.39,39.21,39.39,5400.0,39.26,39.39,39.21,39.39,5400.0
2014-09-24 10:40:00,39.36,39.41,39.34,39.34,4000.0,39.36,39.41,39.34,39.34,4000.0
2014-09-24 10:45:00,39.32,39.34,39.21,39.22,6700.0,39.32,39.34,39.21,39.22,6700.0
2014-09-24 10:50:00,39.29,39.3,39.23,39.23,600.0,39.29,39.3,39.23,39.23,600.0
2014-09-24 10:55:00,39.23,39.23,39.16,39.23,1700.0,39.23,39.23,39.16,39.23,1700.0
2014-09-24 11:00:00,39.21,39.33,39.21,39.31,19200.0,39.21,39.33,39.21,39.31,19200.0
2014-09-24 11:05:00,39.31,39.44,39.31,39.43,2200.0,39.31,39.44,39.31,39.43,2200.0
2014-09-24 11:10:00,39.45,39.49,39.33,39.36,17200.0,39.45,39.49,39.33,39.36,17200.0
2014-09-24 11:15:00,39.39,39.53,39.39,39.53,9800.0,39.39,39.53,39.39,39.53,9800.0
2014-09-24 11:20:00,39.52,39.79,39.52,39.63,45300.0,39.52,39.79,39.52,39.63,45300.0
2014-09-24 11:25:00,39.64,39.64,39.58,39.59,9900.0,39.64,39.64,39.58,39.59,9900.0
2014-09-24 11:30:00,39.6,39.6,39.55,39.56,5500.0,39.6,39.6,39.55,39.56,5500.0
2014-09-24 11:35:00,39.55,39.56,39.5,39.52,7700.0,39.55,39.56,39.5,39.52,7700.0
2014-09-24 11:40:00,39.52,39.52,39.44,39.46,3000.0,39.52,39.52,39.44,39.46,3000.0
2014-09-24 11:45:00,39.46,39.48,39.43,39.48,1100.0,39.46,39.48,39.43,39.48,1100.0
2014-09-24 11:50:00,39.5,39.51,39.46,39.5,6800.0,39.5,39.51,39.46,39.5,6800.0
2014-09-24 11:55:00,39.5,39.64,39.48,39.64,5600.0,39.5,39.64,39.48,39.64,5600.0
2014-09-24 12:00:00,39.63,39.63,39.56,39.58,2200.0,39.63,39.63,39.56,39.58,2200.0
2014-09-24 12:05:00,39.58,39.59,39.54,39.56,1500.0,39.58,39.59,39.54,39.56,1500.0
2014-09-24 12:10:00,39.55,39.56,39.51,39.56,900.0,39.55,39.56,39.51,39.56,900.0
2014-09-24 12:15:00,39.58,39.63,39.56,39.56,1200.0,39.58,39.63,39.56,39.56,1200.0
2014-09-24 12:20:00,39.55,39.61,39.55,39.55,2500.0,39.55,39.61,39.55,39.55,2500.0
2014-09-24 12:25:00,39.61,39.64,39.58,39.63,7700.0,39.61,39.64,39.58,39.63,7700.0
2014-09-24 12:30:00,39.62,39.65,39.61,39.65,3600.0,39.62,39.65,39.61,39.65,3600.0
2014-09-24 12:35:00,39.66,39.68,39.57,39.6,3300.0,39.66,39.68,39.57,39.6,3300.0
2014-09-24 12:40:00,39.6,39.62,39.6,39.62,1900.0,39.6,39.62,39.6,39.62,1900.0
2014-09-24 12:45:00,39.61,39.63,39.59,39.63,1100.0,39.61,39.63,39.59,39.63,1100.0
2014-09-24 12:50:00,39.61,39.61,39.45,39.45,2000.0,39.61,39.61,39.45,39.45,2000.0
2014-09-24 12:55:00,39.43,39.44,39.37,39.44,22700.0,39.43,39.44,39.37,39.44,22700.0
2014-09-24 13:00:00,39.45,39.55,39.45,39.55,1400.0,39.45,39.55,39.45,39.55,1400.0
2014-09-24 13:05:00,39.55,39.57,39.55,39.57,1800.0,39.55,39.57,39.55,39.57,1800.0
2014-09-24 13:10:00,39.58,39.62,39.58,39.62,1100.0,39.58,39.62,39.58,39.62,1100.0
2014-09-24 13:15:00,39.6,39.61,39.51,39.53,15300.0,39.6,39.61,39.51,39.53,15300.0
2014-09-24 13:20:00,39.51,39.52,39.47,39.5,10400.0,39.51,39.52,39.47,39.5,10400.0
2014-09-24 13:25:00,39.52,39.52,39.49,39.49,2600.0,39.52,39.52,39.49,39.49,2600.0
2014-09-24 13:30:00,39.51,39.55,39.51,39.55,3100.0,39.51,39.55,39.51,39.55,3100.0
2014-09-24 13:35:00,39.53,39.62,39.53,39.62,1300.0,39.53,39.62,39.53,39.62,1300.0
2014-09-24 13:40:00,39.63,39.66,39.6,39.62,7300.0,39.63,39.66,39.6,39.62,7300.0
2014-09-24 13:45:00,39.6,39.62,39.59,39.61,1900.0,39.6,39.62,39.59,39.61,1900.0
2014-09-24 13:50:00,39.59,39.6,39.56,39.56,2800.0,39.59,39.6,39.56,39.56,2800.0
2014-09-24 13:55:00,39.58,39.58,39.57,39.58,1200.0,39.58,39.58,39.57,39.58,1200.0
2014-09-24 14:00:00,39.57,39.61,39.57,39.57,2000.0,39.57,39.61,39.57,39.57,2000.0
2014-09-24 14:05:00,39.57,39.58,39.51,39.55,5700.0,39.57,39.58,39.51,39.55,5700.0
2014-09-24 14:10:00,39.56,39.66,39.53,39.66,6400.0,39.56,39.66,39.53,39.66,6400.0
2014-09-24 14:15:00,39.62,39.74,39.62,39.73,11000.0,39.62,39.74,39.62,39.73,11000.0
2014-09-24 14:20:00,39.73,39.75,39.71,39.75,3800.0,39.73,39.75,39.71,39.75,3800.0
2014-09-24 14:25:00,39.75,39.76,39.72,39.75,17600.0,39.75,39.76,39.72,39.75,17600.0
2014-09-24 14:30:00,39.75,39.75,39.71,39.73,7100.0,39.75,39.75,39.71,39.73,7100.0
2014-09-24 14:35:00,39.73,39.75,39.71,39.72,2100.0,39.73,39.75,39.71,39.72,2100.0
2014-09-24 14:40:00,39.72,39.75,39.69,39.75,9300.0,39.72,39.75,39.69,39.75,9300.0
2014-09-24 14:45:00,39.75,39.76,39.73,39.74,5500.0,39.75,39.76,39.73,39.74,5500.0
2014-09-24 14:50:00,39.75,39.79,39.73,39.79,4700.0,39.75,39.79,39.73,39.79,4700.0
2014-09-24 14:55:00,39.78,39.79,39.73,39.76,12500.0,39.78,39.79,39.73,39.76,12500.0
2014-09-24 15:00:00,39.76,39.79,39.74,39.76,8500.0,39.76,39.79,39.74,39.76,8500.0
2014-09-24 15:05:00,39.76,39.77,39.7,39.71,5600.0,39.76,39.77,39.7,39.71,5600.0
2014-09-24 15:10:00,39.72,39.75,39.7,39.73,6900.0,39.72,39.75,39.7,39.73,6900.0
2014-09-24 15:15:00,39.72,39.74,39.71,39.73,8100.0,39.72,39.74,39.71,39.73,8100.0
2014-09-24 15:20:00,39.71,39.74,39.71,39.73,2900.0,39.71,39.74,39.71,39.73,2900.0
2014-09-24 15:25:00,39.73,39.76,39.72,39.72,13900.0,39.73,39.76,39.72,39.72,13900.0
2014-09-24 15:30:00,39.73,39.73,39.72,39.72,6000.0,39.73,39.73,39.72,39.72,6000.0
2014-09-24 15:35:00,39.73,39.73,39.66,39.7,21300.0,39.73,39.73,39.66,39.7,21300.0
2014-09-24 15:40:00,39.7,39.7,39.66,39.66,9400.0,39.7,39.7,39.66,39.66,9400.0
2014-09-24 15:45:00,39.67,39.7,39.67,39.69,9900.0,39.67,39.7,39.67,39.69,9900.0
2014-09-24 15:50:00,39.69,39.72,39.64,39.69,28900.0,39.69,39.72,39.64,39.69,28900.0
2014-09-24 15:55:00,39.69,39.7,39.68,39.69,19700.0,39.69,39.7,39.68,39.69,19700.0
2014-09-25 09:30:00,39.51,39.71,39.5,39.55,7300.0,39.51,39.71,39.5,39.55,7300.0
2014-09-25 09:35:00,39.55,39.55,39.48,39.49,2100.0,39.55,39.55,39.48,39.49,2100.0
2014-09-25 09:40:00,39.47,39.49,39.44,39.49,700.0,39.47,39.49,39.44,39.49,700.0
2014-09-25 09:45:00,39.41,39.5,39.41,39.42,2800.0,39.41,39.5,39.41,39.42,2800.0
2014-09-25 09:50:00,39.43,39.43,39.28,39.34,900.0,39.43,39.43,39.28,39.34,900.0
2014-09-25 09:55:00,39.31,39.31,39.31,39.31,400.0,39.31,39.31,39.31,39.31,400.0
2014-09-25 10:00:00,39.29,39.38,39.27,39.29,6800.0,39.29,39.38,39.27,39.29,6800.0
2014-09-25 10:05:00,39.29,39.3,39.22,39.22,2000.0,39.29,39.3,39.22,39.22,2000.0
2014-09-25 10:10:00,39.22,39.25,39.19,39.23,2200.0,39.22,39.25,39.19,39.23,2200.0
2014-09-25 10:15:00,39.18,39.25,39.16,39.25,1500.0,39.18,39.25,39.16,39.25,1500.0
2014-09-25 10:20:00,39.17,39.26,39.09,39.24,7300.0,39.17,39.26,39.09,39.24,7300.0
2014-09-25 10:25:00,39.21,39.24,39.16,39.16,5900.0,39.21,39.24,39.16,39.16,5900.0
2014-09-25 10:30:00,39.16,39.19,39.15,39.18,8300.0,39.16,39.19,39.15,39.18,8300.0
2014-09-25 10:35:00,39.17,39.17,39.12,39.12,1200.0,39.17,39.17,39.12,39.12,1200.0
2014-09-25 10:40:00,39.15,39.15,39.1,39.11,5100.0,39.15,39.15,39.1,39.11,5100.0
2014-09-25 10:45:00,39.1,39.1,39.05,39.09,7400.0,39.1,39.1,39.05,39.09,7400.0
2014-09-25 10:50:00,39.11,39.19,39.08,39.08,3600.0,39.11,39.19,39.08,39.08,3600.0
2014-09-25 10:55:00,39.07,39.1,39.04,39.05,6200.0,39.07,39.1,39.04,39.05,6200.0
2014-09-25 11:00:00,39.04,39.04,38.89,38.97,3300.0,39.04,39.04,38.89,38.97,3300.0
2014-09-25 11:05:00,38.95,39.0,38.92,39.0,2900.0,38.95,39.0,38.92,39.0,2900.0
2014-09-25 11:10:00,39.0,39.0,38.91,38.91,3700.0,39.0,39.0,38.91,38.91,3700.0
2014-09-25 11:15:00,38.94,39.0,38.94,38.99,1800.0,38.94,39.0,38.94,38.99,1800.0
2014-09-25 11:20:00,39.0,39.0,38.9,39.0,13900.0,39.0,39.0,38.9,39.0,13900.0
2014-09-25 11:25:00,39.0,39.05,39.0,39.02,9000.0,39.0,39.05,39.0,39.02,9000.0
2014-09-25 11:30:00,39.02,39.02,38.92,38.99,3200.0,39.02,39.02,38.92,38.99,3200.0
2014-09-25 11:35:00,39.0,39.0,38.89,38.95,11500.0,39.0,39.0,38.89,38.95,11500.0
2014-09-25 11:40:00,38.95,38.96,38.95,38.96,500.0,38.95,38.96,38.95,38.96,500.0
2014-09-25 11:45:00,38.98,38.99,38.93,38.94,5500.0,38.98,38.99,38.93,38.94,5500.0
2014-09-25 11:50:00,38.95,38.96,38.94,38.96,1100.0,38.95,38.96,38.94,38.96,1100.0
2014-09-25 11:55:00,38.94,38.97,38.94,38.96,800.0,38.94,38.97,38.94,38.96,800.0
2014-09-25 12:00:00,38.97,38.97,38.96,38.97,2900.0,38.97,38.97,38.96,38.97,2900.0
2014-09-25 12:05:00,38.99,39.04,38.97,39.02,3700.0,38.99,39.04,38.97,39.02,3700.0
2014-09-25 12:10:00,39.02,39.1,39.02,39.1,5400.0,39.02,39.1,39.02,39.1,5400.0
2014-09-25 12:15:00,39.15,39.15,39.08,39.09,2700.0,39.15,39.15,39.08,39.09,2700.0
2014-09-25 12:20:00,39.08,39.1,39.05,39.07,5100.0,39.08,39.1,39.05,39.07,5100.0
2014-09-25 12:25:00,39.08,39.11,39.04,39.09,1700.0,39.08,39.11,39.04,39.09,1700.0
2014-09-25 12:30:00,39.08,39.09,39.07,39.07,1600.0,39.08,39.09,39.07,39.07,1600.0
2014-09-25 12:35:00,39.05,39.06,39.04,39.05,900.0,39.05,39.06,39.04,39.05,900.0
2014-09-25 12:40:00,39.06,39.08,39.04,39.05,900.0,39.06,39.08,39.04,39.05,900.0
2014-09-25 12:45:00,39.05,39.06,39.05,39.06,900.0,39.05,39.06,39.05,39.06,900.0
2014-09-25 12:50:00,39.07,39.1,39.07,39.1,1400.0,39.07,39.1,39.07,39.1,1400.0
2014-09-25 12:55:00,39.09,39.09,39.08,39.08,2000.0,39.09,39.09,39.08,39.08,2000.0
2014-09-25 13:00:00,39.08,39.08,39.03,39.06,7200.0,39.08,39.08,39.03,39.06,7200.0
2014-09-25 13:05:00,39.06,39.09,39.06,39.09,1200.0,39.06,39.09,39.06,39.09,1200.0
2014-09-25 13:10:00,39.1,39.22,39.1,39.22,5800.0,39.1,39.22,39.1,39.22,5800.0
2014-09-25 13:15:00,39.21,39.25,39.21,39.24,1500.0,39.21,39.25,39.21,39.24,1500.0
2014-09-25 13:20:00,39.25,39.25,39.24,39.24,1100.0,39.25,39.25,39.24,39.24,1100.0
2014-09-25 13:25:00,39.24,39.26,39.23,39.26,1900.0,39.24,39.26,39.23,39.26,1900.0
2014-09-25 13:30:00,39.26,39.26,39.26,39.26,0.0,39.26,39.26,39.26,39.26,0.0
2014-09-25 13:35:00,39.25,39.27,39.19,39.21,2600.0,39.25,39.27,39.19,39.21,2600.0
2014-09-25 13:40:00,39.19,39.24,39.19,39.23,1200.0,39.19,39.24,39.19,39.23,1200.0
2014-09-25 13:45:00,39.2,39.21,39.2,39.2,2000.0,39.2,39.21,39.2,39.2,2000.0
2014-09-25 13:50:00,39.21,39.24,39.2,39.2,7100.0,39.21,39.24,39.2,39.2,7100.0
2014-09-25 13:55:00,39.2,39.26,39.2,39.25,4600.0,39.2,39.26,39.2,39.25,4600.0
2014-09-25 14:00:00,39.24,39.25,39.2,39.2,8400.0,39.24,39.25,39.2,39.2,8400.0
2014-09-25 14:05:00,39.22,39.26,39.22,39.24,3100.0,39.22,39.26,39.22,39.24,3100.0
2014-09-25 14:10:00,39.24,39.24,39.24,39.24,200.0,39.24,39.24,39.24,39.24,200.0
2014-09-25 14:15:00,39.25,39.31,39.25,39.31,5600.0,39.25,39.31,39.25,39.31,5600.0
2014-09-25 14:20:00,39.32,39.41,39.32,39.41,1800.0,39.32,39.41,39.32,39.41,1800.0
2014-09-25 14:25:00,39.41,39.45,39.37,39.37,3000.0,39.41,39.45,39.37,39.37,3000.0
2014-09-25 14:30:00,39.37,39.37,39.35,39.37,700.0,39.37,39.37,39.35,39.37,700.0
2014-09-25 14:35:00,39.39,39.45,39.39,39.45,700.0,39.39,39.45,39.39,39.45,700.0
2014-09-25 14:40:00,39.43,39.45,39.43,39.43,700.0,39.43,39.45,39.43,39.43,700.0
2014-09-25 14:45:00,39.43,39.51,39.43,39.51,4000.0,39.43,39.51,39.43,39.51,4000.0
2014-09-25 14:50:00,39.54,39.55,39.5,39.5,4500.0,39.54,39.55,39.5,39.5,4500.0
2014-09-25 14:55:00,39.5,39.51,39.5,39.51,1700.0,39.5,39.51,39.5,39.51,1700.0
2014-09-25 15:00:00,39.5,39.51,39.46,39.47,2900.0,39.5,39.51,39.46,39.47,2900.0
2014-09-25 15:05:00,39.45,39.45,39.39,39.4,1400.0,39.45,39.45,39.39,39.4,1400.0
2014-09-25 15:10:00,39.4,39.43,39.4,39.41,1400.0,39.4,39.43,39.4,39.41,1400.0
2014-09-25 15:15:00,39.43,39.46,39.43,39.46,1500.0,39.43,39.46,39.43,39.46,1500.0
2014-09-25 15:20:00,39.46,39.46,39.39,39.41,2800.0,39.46,39.46,39.39,39.41,2800.0
2014-09-25 15:25:00,39.42,39.42,39.39,39.39,1900.0,39.42,39.42,39.39,39.39,1900.0
2014-09-25 15:30:00,39.39,39.4,39.38,39.4,1600.0,39.39,39.4,39.38,39.4,1600.0
2014-09-25 15:35:00,39.4,39.57,39.4,39.57,7700.0,39.4,39.57,39.4,39.57,7700.0
2014-09-25 15:40:00,39.57,39.59,39.52,39.56,6600.0,39.57,39.59,39.52,39.56,6600.0
2014-09-25 15:45:00,39.55,39.57,39.5,39.55,6300.0,39.55,39.57,39.5,39.55,6300.0
2014-09-25 15:50:00,39.54,39.55,39.49,39.5,17200.0,39.54,39.55,39.49,39.5,17200.0
2014-09-25 15:55:00,39.5,39.52,39.46,39.46,17000.0,39.5,39.52,39.46,39.46,17000.0
2014-09-26 09:30:00,39.5,39.75,39.49,39.73,3200.0,39.5,39.75,39.49,39.73,3200.0
2014-09-26 09:35:00,39.52,39.71,39.52,39.52,500.0,39.52,39.71,39.52,39.52,500.0
2014-09-26 09:40:00,39.51,39.58,39.51,39.57,1500.0,39.51,39.58,39.51,39.57,1500.0
2014-09-26 09:45:00,39.55,39.62,39.5,39.61,2400.0,39.55,39.62,39.5,39.61,2400.0
2014-09-26 09:50:00,39.65,39.66,39.56,39.56,600.0,39.65,39.66,39.56,39.56,600.0
2014-09-26 09:55:00,39.51,39.51,39.4,39.51,2300.0,39.51,39.51,39.4,39.51,2300.0
2014-09-26 10:00:00,39.54,39.75,39.53,39.7,2800.0,39.54,39.75,39.53,39.7,2800.0
2014-09-26 10:05:00,39.66,39.7,39.58,39.59,7100.0,39.66,39.7,39.58,39.59,7100.0
2014-09-26 10:10:00,39.57,39.57,39.51,39.52,1100.0,39.57,39.57,39.51,39.52,1100.0
2014-09-26 10:15:00,39.45,39.45,39.39,39.39,1200.0,39.45,39.45,39.39,39.39,1200.0
2014-09-26 10:20:00,39.4,39.52,39.4,39.52,2000.0,39.4,39.52,39.4,39.52,2000.0
2014-09-26 10:25:00,39.5,39.59,39.46,39.46,3600.0,39.5,39.59,39.46,39.46,3600.0
2014-09-26 10:30:00,39.42,39.54,39.42,39.54,1300.0,39.42,39.54,39.42,39.54,1300.0
2014-09-26 10:35:00,39.5,39.5,39.41,39.47,1600.0,39.5,39.5,39.41,39.47,1600.0
2014-09-26 10:40:00,39.42,39.42,39.37,39.37,1200.0,39.42,39.42,39.37,39.37,1200.0
2014-09-26 10:45:00,39.37,39.4,39.25,39.25,3500.0,39.37,39.4,39.25,39.25,3500.0
2014-09-26 10:50:00,39.26,39.3,39.25,39.3,1900.0,39.26,39.3,39.25,39.3,1900.0
2014-09-26 10:55:00,39.25,39.75,39.25,39.7,26100.0,39.25,39.75,39.25,39.7,26100.0
2014-09-26 11:00:00,39.72,39.72,39.57,39.57,13400.0,39.72,39.72,39.57,39.57,13400.0
2014-09-26 11:05:00,39.54,39.55,39.49,39.49,2100.0,39.54,39.55,39.49,39.49,2100.0
2014-09-26 11:10:00,39.49,39.5,39.4,39.44,7500.0,39.49,39.5,39.4,39.44,7500.0
2014-09-26 11:15:00,39.43,39.43,39.39,39.39,1300.0,39.43,39.43,39.39,39.39,1300.0
2014-09-26 11:20:00,39.38,39.38,39.33,39.35,2100.0,39.38,39.38,39.33,39.35,2100.0
2014-09-26 11:25:00,39.35,39.42,39.35,39.37,800.0,39.35,39.42,39.35,39.37,800.0
2014-09-26 11:30:00,39.37,39.41,39.37,39.38,2400.0,39.37,39.41,39.37,39.38,2400.0
2014-09-26 11:35:00,39.38,39.5,39.36,39.48,2300.0,39.38,39.5,39.36,39.48,2300.0
2014-09-26 11:40:00,39.48,39.48,39.46,39.46,2600.0,39.48,39.48,39.46,39.46,2600.0
2014-09-26 11:45:00,39.44,39.44,39.4,39.4,1500.0,39.44,39.44,39.4,39.4,1500.0
2014-09-26 11:50:00,39.39,39.4,39.39,39.4,2000.0,39.39,39.4,39.39,39.4,2000.0
2014-09-26 11:55:00,39.39,39.39,39.37,39.39,900.0,39.39,39.39,39.37,39.39,900.0
2014-09-26 12:00:00,39.37,39.45,39.37,39.44,3300.0,39.37,39.45,39.37,39.44,3300.0
2014-09-26 12:05:00,39.44,39.45,39.42,39.44,1200.0,39.44,39.45,39.42,39.44,1200.0
2014-09-26 12:10:00,39.42,39.43,39.4,39.41,4500.0,39.42,39.43,39.4,39.41,4500.0
2014-09-26 12:15:00,39.42,39.49,39.42,39.49,1100.0,39.42,39.49,39.42,39.49,1100.0
2014-09-26 12:20:00,39.47,39.72,39.46,39.68,11300.0,39.47,39.72,39.46,39.68,11300.0
2014-09-26 12:25:00,39.71,39.75,39.71,39.73,14100.0,39.71,39.75,39.71,39.73,14100.0
2014-09-26 12:30:00,39.73,39.73,39.69,39.69,2700.0,39.73,39.73,39.69,39.69,2700.0
2014-09-26 12:35:00,39.69,39.7,39.68,39.69,2300.0,39.69,39.7,39.68,39.69,2300.0
2014-09-26 12:40:00,39.69,39.7,39.69,39.69,1300.0,39.69,39.7,39.69,39.69,1300.0
2014-09-26 12:45:00,39.7,39.7,39.67,39.69,2600.0,39.7,39.7,39.67,39.69,2600.0
2014-09-26 12:50:00,39.69,39.73,39.69,39.73,3200.0,39.69,39.73,39.69,39.73,3200.0
2014-09-26 12:55:00,39.72,39.75,39.72,39.75,8400.0,39.72,39.75,39.72,39.75,8400.0
2014-09-26 13:00:00,39.75,39.75,39.75,39.75,6400.0,39.75,39.75,39.75,39.75,6400.0
2014-09-26 13:05:00,39.73,39.8,39.73,39.8,24700.0,39.73,39.8,39.73,39.8,24700.0
2014-09-26 13:10:00,39.79,39.85,39.78,39.84,11300.0,39.79,39.85,39.78,39.84,11300.0
2014-09-26 13:15:00,39.85,39.89,39.82,39.87,2800.0,39.85,39.89,39.82,39.87,2800.0
2014-09-26 13:20:00,39.89,39.96,39.87,39.96,3900.0,39.89,39.96,39.87,39.96,3900.0
2014-09-26 13:25:00,39.96,39.98,39.93,39.98,2100.0,39.96,39.98,39.93,39.98,2100.0
2014-09-26 13:30:00,39.99,40.03,39.93,40.0,4500.0,39.99,40.03,39.93,40.0,4500.0
2014-09-26 13:35:00,40.0,40.04,40.0,40.04,900.0,40.0,40.04,40.0,40.04,900.0
2014-09-26 13:40:00,40.01,40.04,40.0,40.04,6400.0,40.01,40.04,40.0,40.04,6400.0
2014-09-26 13:45:00,40.04,40.07,40.04,40.07,1400.0,40.04,40.07,40.04,40.07,1400.0
2014-09-26 13:50:00,40.04,40.12,40.01,40.1,5100.0,40.04,40.12,40.01,40.1,5100.0
2014-09-26 13:55:00,40.13,40.5,40.13,40.41,23900.0,40.13,40.5,40.13,40.41,23900.0
2014-09-26 14:00:00,40.36,40.4,40.17,40.24,5700.0,40.36,40.4,40.17,40.24,5700.0
2014-09-26 14:05:00,40.21,40.24,40.21,40.24,1300.0,40.21,40.24,40.21,40.24,1300.0
2014-09-26 14:10:00,40.24,40.46,40.2,40.46,9800.0,40.24,40.46,40.2,40.46,9800.0
2014-09-26 14:15:00,40.46,40.51,40.45,40.47,8100.0,40.46,40.51,40.45,40.47,8100.0
2014-09-26 14:20:00,40.46,40.52,40.39,40.52,15300.0,40.46,40.52,40.39,40.52,15300.0
2014-09-26 14:25:00,40.48,40.48,40.4,40.4,1600.0,40.48,40.48,40.4,40.4,1600.0
2014-09-26 14:30:00,40.43,40.43,40.32,40.32,3000.0,40.43,40.43,40.32,40.32,3000.0
2014-09-26 14:35:00,40.32,40.47,40.32,40.44,2900.0,40.32,40.47,40.32,40.44,2900.0
2014-09-26 14:40:00,40.43,40.46,40.36,40.36,2500.0,40.43,40.46,40.36,40.36,2500.0
2014-09-26 14:45:00,40.36,40.36,40.28,40.3,4200.0,40.36,40.36,40.28,40.3,4200.0
2014-09-26 14:50:00,40.28,40.32,40.22,40.31,4000.0,40.28,40.32,40.22,40.31,4000.0
2014-09-26 14:55:00,40.32,40.5,40.3,40.47,12500.0,40.32,40.5,40.3,40.47,12500.0
2014-09-26 15:00:00,40.44,40.44,40.39,40.39,1700.0,40.44,40.44,40.39,40.39,1700.0
2014-09-26 15:05:00,40.39,40.43,40.34,40.43,4400.0,40.39,40.43,40.34,40.43,4400.0
2014-09-26 15:10:00,40.41,40.46,40.41,40.44,5000.0,40.41,40.46,40.41,40.44,5000.0
2014-09-26 15:15:00,40.43,40.43,40.39,40.4,2200.0,40.43,40.43,40.39,40.4,2200.0
2014-09-26 15:20:00,40.38,40.38,40.31,40.32,4600.0,40.38,40.38,40.31,40.32,4600.0
2014-09-26 15:25:00,40.3,40.32,40.3,40.3,5000.0,40.3,40.32,40.3,40.3,5000.0
2014-09-26 15:30:00,40.3,40.32,40.25,40.27,4000.0,40.3,40.32,40.25,40.27,4000.0
2014-09-26 15:35:00,40.25,40.34,40.24,40.29,8400.0,40.25,40.34,40.24,40.29,8400.0
2014-09-26 15:40:00,40.29,40.29,40.23,40.28,5800.0,40.29,40.29,40.23,40.28,5800.0
2014-09-26 15:45:00,40.3,40.44,40.3,40.41,26700.0,40.3,40.44,40.3,40.41,26700.0
2014-09-26 15:50:00,40.41,40.52,40.41,40.51,71000.0,40.41,40.52,40.41,40.51,71000.0
2014-09-26 15:55:00,40.51,40.58,40.47,40.48,51800.0,40.51,40.58,40.47,40.48,51800.0
2014-09-29 09:30:00,40.24,40.24,39.89,40.0,3700.0,40.24,40.24,39.89,40.0,3700.0
2014-09-29 09:35:00,40.02,40.09,39.8,39.8,4000.0,40.02,40.09,39.8,39.8,4000.0
2014-09-29 09:40:00,39.86,39.9,39.86,39.87,3500.0,39.86,39.9,39.86,39.87,3500.0
2014-09-29 09:45:00,39.99,40.02,39.9,39.9,2200.0,39.99,40.02,39.9,39.9,2200.0
2014-09-29 09:50:00,39.95,39.95,39.84,39.86,4300.0,39.95,39.95,39.84,39.86,4300.0
2014-09-29 09:55:00,39.89,40.05,39.89,40.05,2600.0,39.89,40.05,39.89,40.05,2600.0
2014-09-29 10:00:00,40.05,40.19,40.05,40.19,1600.0,40.05,40.19,40.05,40.19,1600.0
2014-09-29 10:05:00,40.19,40.24,40.18,40.22,1100.0,40.19,40.24,40.18,40.22,1100.0
2014-09-29 10:10:00,40.16,40.2,40.16,40.2,400.0,40.16,40.2,40.16,40.2,400.0
2014-09-29 10:15:00,40.23,40.28,40.22,40.28,900.0,40.23,40.28,40.22,40.28,900.0
2014-09-29 10:20:00,40.29,40.3,40.25,40.25,1600.0,40.29,40.3,40.25,40.25,1600.0
2014-09-29 10:25:00,40.28,40.3,40.24,40.27,2900.0,40.28,40.3,40.24,40.27,2900.0
2014-09-29 10:30:00,40.23,40.32,40.22,40.26,2000.0,40.23,40.32,40.22,40.26,2000.0
2014-09-29 10:35:00,40.22,40.22,40.18,40.18,300.0,40.22,40.22,40.18,40.18,300.0
2014-09-29 10:40:00,40.17,40.23,40.16,40.17,1000.0,40.17,40.23,40.16,40.17,1000.0
2014-09-29 10:45:00,40.15,40.15,40.01,40.01,600.0,40.15,40.15,40.01,40.01,600.0
2014-09-29 10:50:00,40.01,40.01,40.01,40.01,0.0,40.01,40.01,40.01,40.01,0.0
2014-09-29 10:55:00,40.02,40.05,39.94,39.95,3800.0,40.02,40.05,39.94,39.95,3800.0
2014-09-29 11:00:00,39.94,39.94,39.92,39.92,400.0,39.94,39.94,39.92,39.92,400.0
2014-09-29 11:05:00,39.96,40.33,39.96,40.33,16600.0,39.96,40.33,39.96,40.33,16600.0
2014-09-29 11:10:00,40.33,40.39,40.32,40.37,2200.0,40.33,40.39,40.32,40.37,2200.0
2014-09-29 11:15:00,40.37,40.4,40.35,40.38,1500.0,40.37,40.4,40.35,40.38,1500.0
2014-09-29 11:20:00,40.4,40.4,40.34,40.34,1300.0,40.4,40.4,40.34,40.34,1300.0
2014-09-29 11:25:00,40.33,40.33,40.33,40.33,200.0,40.33,40.33,40.33,40.33,200.0
2014-09-29 11:30:00,40.34,40.39,40.31,40.39,6700.0,40.34,40.39,40.31,40.39,6700.0
2014-09-29 11:35:00,40.36,40.41,40.36,40.41,9100.0,40.36,40.41,40.36,40.41,9100.0
2014-09-29 11:40:00,40.39,40.45,40.39,40.44,4400.0,40.39,40.45,40.39,40.44,4400.0
2014-09-29 11:45:00,40.46,40.47,40.44,40.44,1800.0,40.46,40.47,40.44,40.44,1800.0
2014-09-29 11:50:00,40.44,40.44,40.4,40.41,1400.0,40.44,40.44,40.4,40.41,1400.0
2014-09-29 11:55:00,40.4,40.45,40.38,40.44,8700.0,40.4,40.45,40.38,40.44,8700.0
2014-09-29 12:00:00,40.42,40.46,40.42,40.44,500.0,40.42,40.46,40.42,40.44,500.0
2014-09-29 12:05:00,40.4,40.43,40.4,40.43,1400.0,40.4,40.43,40.4,40.43,1400.0
2014-09-29 12:10:00,40.4,40.42,40.38,40.4,2000.0,40.4,40.42,40.38,40.4,2000.0
2014-09-29 12:15:00,40.39,40.41,40.37,40.41,500.0,40.39,40.41,40.37,40.41,500.0
2014-09-29 12:20:00,40.41,40.41,40.39,40.41,2100.0,40.41,40.41,40.39,40.41,2100.0
2014-09-29 12:25:00,40.41,40.43,40.4,40.42,4900.0,40.41,40.43,40.4,40.42,4900.0
2014-09-29 12:30:00,40.43,40.5,40.42,40.45,33000.0,40.43,40.5,40.42,40.45,33000.0
2014-09-29 12:35:00,40.45,40.45,40.32,40.34,4600.0,40.45,40.45,40.32,40.34,4600.0
2014-09-29 12:40:00,40.32,40.5,40.32,40.46,19000.0,40.32,40.5,40.32,40.46,19000.0
2014-09-29 12:45:00,40.46,40.47,40.42,40.42,900.0,40.46,40.47,40.42,40.42,900.0
2014-09-29 12:50:00,40.43,40.46,40.43,40.44,1400.0,40.43,40.46,40.43,40.44,1400.0
2014-09-29 12:55:00,40.43,40.43,40.43,40.43,100.0,40.43,40.43,40.43,40.43,100.0
2014-09-29 13:00:00,40.42,40.42,40.32,40.32,3200.0,40.42,40.42,40.32,40.32,3200.0
2014-09-29 13:05:00,40.24,40.24,40.17,40.18,9600.0,40.24,40.24,40.17,40.18,9600.0
2014-09-29 13:10:00,40.18,40.34,40.18,40.3,8600.0,40.18,40.34,40.18,40.3,8600.0
2014-09-29 13:15:00,40.27,40.34,40.27,40.33,3000.0,40.27,40.34,40.27,40.33,3000.0
2014-09-29 13:20:00,40.35,40.35,40.29,40.31,1200.0,40.35,40.35,40.29,40.31,1200.0
2014-09-29 13:25:00,40.21,40.29,40.21,40.26,4500.0,40.21,40.29,40.21,40.26,4500.0
2014-09-29 13:30:00,40.26,40.27,40.22,40.24,2500.0,40.26,40.27,40.22,40.24,2500.0
2014-09-29 13:35:00,40.23,40.23,40.09,40.12,7100.0,40.23,40.23,40.09,40.12,7100.0
2014-09-29 13:40:00,40.09,40.39,40.09,40.33,18500.0,40.09,40.39,40.09,40.33,18500.0
2014-09-29 13:45:00,40.33,40.33,40.27,40.27,800.0,40.33,40.33,40.27,40.27,800.0
2014-09-29 13:50:00,40.25,40.25,40.13,40.13,2700.0,40.25,40.25,40.13,40.13,2700.0
2014-09-29 13:55:00,40.12,40.2,40.12,40.18,7800.0,40.12,40.2,40.12,40.18,7800.0
2014-09-29 14:00:00,40.2,40.25,40.2,40.25,2000.0,40.2,40.25,40.2,40.25,2000.0
2014-09-29 14:05:00,40.22,40.24,40.18,40.18,3100.0,40.22,40.24,40.18,40.18,3100.0
2014-09-29 14:10:00,40.2,40.23,40.18,40.18,1900.0,40.2,40.23,40.18,40.18,1900.0
2014-09-29 14:15:00,40.17,40.17,40.15,40.17,2000.0,40.17,40.17,40.15,40.17,2000.0
2014-09-29 14:20:00,40.18,40.18,40.15,40.15,2200.0,40.18,40.18,40.15,40.15,2200.0
2014-09-29 14:25:00,40.16,40.23,40.15,40.15,6700.0,40.16,40.23,40.15,40.15,6700.0
2014-09-29 14:30:00,40.15,40.15,40.08,40.14,9500.0,40.15,40.15,40.08,40.14,9500.0
2014-09-29 14:35:00,40.16,40.16,40.1,40.1,1300.0,40.16,40.16,40.1,40.1,1300.0
2014-09-29 14:40:00,40.1,40.1,40.07,40.1,1400.0,40.1,40.1,40.07,40.1,1400.0
2014-09-29 14:45:00,40.11,40.16,40.11,40.16,1500.0,40.11,40.16,40.11,40.16,1500.0
2014-09-29 14:50:00,40.17,40.21,40.11,40.11,2800.0,40.17,40.21,40.11,40.11,2800.0
2014-09-29 14:55:00,40.11,40.21,40.11,40.2,1900.0,40.11,40.21,40.11,40.2,1900.0
2014-09-29 15:00:00,40.2,40.23,40.19,40.23,2500.0,40.2,40.23,40.19,40.23,2500.0
2014-09-29 15:05:00,40.23,40.23,40.17,40.18,3000.0,40.23,40.23,40.17,40.18,3000.0
2014-09-29 15:10:00,40.18,40.27,40.18,40.27,1100.0,40.18,40.27,40.18,40.27,1100.0
2014-09-29 15:15:00,40.3,40.33,40.28,40.3,3800.0,40.3,40.33,40.28,40.3,3800.0
2014-09-29 15:20:00,40.28,40.28,40.23,40.25,2900.0,40.28,40.28,40.23,40.25,2900.0
2014-09-29 15:25:00,40.24,40.27,40.22,40.22,15200.0,40.24,40.27,40.22,40.22,15200.0
2014-09-29 15:30:00,40.24,40.29,40.24,40.29,3000.0,40.24,40.29,40.24,40.29,3000.0
2014-09-29 15:35:00,40.3,40.3,40.23,40.24,3300.0,40.3,40.3,40.23,40.24,3300.0
2014-09-29 15:40:00,40.24,40.25,40.19,40.2,5300.0,40.24,40.25,40.19,40.2,5300.0
2014-09-29 15:45:00,40.21,40.25,40.2,40.25,8000.0,40.21,40.25,40.2,40.25,8000.0
2014-09-29 15:50:00,40.25,40.28,40.23,40.24,8700.0,40.25,40.28,40.23,40.24,8700.0
2014-09-29 15:55:00,40.24,40.27,40.2,40.25,21200.0,40.24,40.27,40.2,40.25,21200.0
2014-09-30 09:30:00,40.14,40.28,39.98,39.98,5300.0,40.14,40.28,39.98,39.98,5300.0
2014-09-30 09:35:00,39.99,40.0,39.86,40.0,4900.0,39.99,40.0,39.86,40.0,4900.0
2014-09-30 09:40:00,39.94,40.04,39.94,40.04,2100.0,39.94,40.04,39.94,40.04,2100.0
2014-09-30 09:45:00,40.06,40.06,39.96,40.0,6600.0,40.06,40.06,39.96,40.0,6600.0
2014-09-30 09:50:00,39.96,39.96,39.83,39.83,1700.0,39.96,39.96,39.83,39.83,1700.0
2014-09-30 09:55:00,39.84,39.98,39.83,39.93,2300.0,39.84,39.98,39.83,39.93,2300.0
2014-09-30 10:00:00,39.84,39.89,39.68,39.77,7800.0,39.84,39.89,39.68,39.77,7800.0
2014-09-30 10:05:00,39.81,39.88,39.81,39.83,1400.0,39.81,39.88,39.81,39.83,1400.0
2014-09-30 10:10:00,39.83,39.86,39.79,39.81,1700.0,39.83,39.86,39.79,39.81,1700.0
2014-09-30 10:15:00,39.8,39.82,39.72,39.76,1500.0,39.8,39.82,39.72,39.76,1500.0
2014-09-30 10:20:00,39.73,39.77,39.7,39.7,500.0,39.73,39.77,39.7,39.7,500.0
2014-09-30 10:25:00,39.7,39.7,39.7,39.7,0.0,39.7,39.7,39.7,39.7,0.0
2014-09-30 10:30:00,39.63,39.65,39.6,39.65,800.0,39.63,39.65,39.6,39.65,800.0
2014-09-30 10:35:00,39.58,39.66,39.58,39.66,1200.0,39.58,39.66,39.58,39.66,1200.0
2014-09-30 10:40:00,39.7,39.78,39.7,39.78,1500.0,39.7,39.78,39.7,39.78,1500.0
2014-09-30 10:45:00,39.79,39.82,39.77,39.8,7700.0,39.79,39.82,39.77,39.8,7700.0
2014-09-30 10:50:00,39.79,39.81,39.67,39.67,4300.0,39.79,39.81,39.67,39.67,4300.0
2014-09-30 10:55:00,39.68,39.73,39.66,39.69,1000.0,39.68,39.73,39.66,39.69,1000.0
2014-09-30 11:00:00,39.7,39.7,39.64,39.7,2200.0,39.7,39.7,39.64,39.7,2200.0
2014-09-30 11:05:00,39.7,39.82,39.7,39.8,4600.0,39.7,39.82,39.7,39.8,4600.0
2014-09-30 11:10:00,39.8,40.16,39.77,40.15,17400.0,39.8,40.16,39.77,40.15,17400.0
2014-09-30 11:15:00,40.16,40.24,39.94,39.94,8200.0,40.16,40.24,39.94,39.94,8200.0
2014-09-30 11:20:00,39.89,39.89,39.77,39.77,1800.0,39.89,39.89,39.77,39.77,1800.0
2014-09-30 11:25:00,39.77,39.85,39.76,39.84,1800.0,39.77,39.85,39.76,39.84,1800.0
2014-09-30 11:30:00,39.85,39.86,39.81,39.81,2500.0,39.85,39.86,39.81,39.81,2500.0
2014-09-30 11:35:00,39.81,39.84,39.79,39.84,1100.0,39.81,39.84,39.79,39.84,1100.0
2014-09-30 11:40:00,39.82,39.83,39.78,39.79,2100.0,39.82,39.83,39.78,39.79,2100.0
2014-09-30 11:45:00,39.81,39.81,39.78,39.81,1600.0,39.81,39.81,39.78,39.81,1600.0
2014-09-30 11:50:00,39.79,39.85,39.79,39.85,700.0,39.79,39.85,39.79,39.85,700.0
2014-09-30 11:55:00,39.87,39.87,39.8,39.8,1400.0,39.87,39.87,39.8,39.8,1400.0
2014-09-30 12:00:00,39.8,39.81,39.71,39.71,8000.0,39.8,39.81,39.71,39.71,8000.0
2014-09-30 12:05:00,39.7,39.74,39.69,39.71,3900.0,39.7,39.74,39.69,39.71,3900.0
2014-09-30 12:10:00,39.72,39.76,39.68,39.73,3300.0,39.72,39.76,39.68,39.73,3300.0
2014-09-30 12:15:00,39.74,39.78,39.7,39.75,8500.0,39.74,39.78,39.7,39.75,8500.0
2014-09-30 12:20:00,39.75,39.76,39.68,39.71,4900.0,39.75,39.76,39.68,39.71,4900.0
2014-09-30 12:25:00,39.74,39.74,39.65,39.66,15400.0,39.74,39.74,39.65,39.66,15400.0
2014-09-30 12:30:00,39.61,39.61,39.58,39.58,1200.0,39.61,39.61,39.58,39.58,1200.0
2014-09-30 12:35:00,39.57,39.59,39.53,39.53,1700.0,39.57,39.59,39.53,39.53,1700.0
2014-09-30 12:40:00,39.51,39.62,39.49,39.62,2700.0,39.51,39.62,39.49,39.62,2700.0
2014-09-30 12:45:00,39.64,39.72,39.64,39.71,2300.0,39.64,39.72,39.64,39.71,2300.0
2014-09-30 12:50:00,39.71,39.72,39.68,39.68,2200.0,39.71,39.72,39.68,39.68,2200.0
2014-09-30 12:55:00,39.68,39.7,39.68,39.69,500.0,39.68,39.7,39.68,39.69,500.0
2014-09-30 13:00:00,39.69,39.82,39.69,39.8,4100.0,39.69,39.82,39.69,39.8,4100.0
2014-09-30 13:05:00,39.78,39.78,39.76,39.78,1100.0,39.78,39.78,39.76,39.78,1100.0
2014-09-30 13:10:00,39.77,39.84,39.76,39.84,2700.0,39.77,39.84,39.76,39.84,2700.0
2014-09-30 13:15:00,39.81,39.81,39.81,39.81,100.0,39.81,39.81,39.81,39.81,100.0
2014-09-30 13:20:00,39.8,39.81,39.77,39.77,800.0,39.8,39.81,39.77,39.77,800.0
2014-09-30 13:25:00,39.73,39.73,39.69,39.7,1700.0,39.73,39.73,39.69,39.7,1700.0
2014-09-30 13:30:00,39.69,39.7,39.69,39.69,600.0,39.69,39.7,39.69,39.69,600.0
2014-09-30 13:35:00,39.67,39.67,39.65,39.65,200.0,39.67,39.67,39.65,39.65,200.0
2014-09-30 13:40:00,39.68,39.69,39.65,39.65,2700.0,39.68,39.69,39.65,39.65,2700.0
2014-09-30 13:45:00,39.65,39.65,39.65,39.65,300.0,39.65,39.65,39.65,39.65,300.0
2014-09-30 13:50:00,39.62,39.84,39.62,39.78,8600.0,39.62,39.84,39.62,39.78,8600.0
2014-09-30 13:55:00,39.8,39.81,39.73,39.77,2700.0,39.8,39.81,39.73,39.77,2700.0
2014-09-30 14:00:00,39.76,39.76,39.67,39.67,2300.0,39.76,39.76,39.67,39.67,2300.0
2014-09-30 14:05:00,39.7,39.76,39.7,39.74,1500.0,39.7,39.76,39.7,39.74,1500.0
2014-09-30 14:10:00,39.73,39.73,39.69,39.69,1800.0,39.73,39.73,39.69,39.69,1800.0
2014-09-30 14:15:00,39.69,39.7,39.62,39.66,2700.0,39.69,39.7,39.62,39.66,2700.0
2014-09-30 14:20:00,39.61,39.63,39.54,39.56,3100.0,39.61,39.63,39.54,39.56,3100.0
2014-09-30 14:25:00,39.56,39.61,39.53,39.61,3600.0,39.56,39.61,39.53,39.61,3600.0
2014-09-30 14:30:00,39.64,39.71,39.63,39.71,1100.0,39.64,39.71,39.63,39.71,1100.0
2014-09-30 14:35:00,39.7,39.7,39.59,39.59,3700.0,39.7,39.7,39.59,39.59,3700.0
2014-09-30 14:40:00,39.59,39.59,39.54,39.54,2300.0,39.59,39.59,39.54,39.54,2300.0
2014-09-30 14:45:00,39.54,39.6,39.54,39.55,6400.0,39.54,39.6,39.54,39.55,6400.0
2014-09-30 14:50:00,39.55,39.56,39.5,39.5,5600.0,39.55,39.56,39.5,39.5,5600.0
2014-09-30 14:55:00,39.51,39.52,39.46,39.48,26600.0,39.51,39.52,39.46,39.48,26600.0
2014-09-30 15:00:00,39.5,39.69,39.48,39.69,11400.0,39.5,39.69,39.48,39.69,11400.0
2014-09-30 15:05:00,39.72,39.76,39.71,39.75,9200.0,39.72,39.76,39.71,39.75,9200.0
2014-09-30 15:10:00,39.75,39.75,39.6,39.62,12400.0,39.75,39.75,39.6,39.62,12400.0
2014-09-30 15:15:00,39.6,39.7,39.59,39.69,3500.0,39.6,39.7,39.59,39.69,3500.0
2014-09-30 15:20:00,39.7,39.7,39.68,39.69,7600.0,39.7,39.7,39.68,39.69,7600.0
2014-09-30 15:25:00,39.7,39.7,39.63,39.66,7800.0,39.7,39.7,39.63,39.66,7800.0
2014-09-30 15:30:00,39.65,39.71,39.64,39.7,6300.0,39.65,39.71,39.64,39.7,6300.0
2014-09-30 15:35:00,39.7,39.76,39.69,39.76,8100.0,39.7,39.76,39.69,39.76,8100.0
2014-09-30 15:40:00,39.76,39.9,39.73,39.89,18500.0,39.76,39.9,39.73,39.89,18500.0
2014-09-30 15:45:00,39.89,40.12,39.88,40.12,55900.0,39.89,40.12,39.88,40.12,55900.0
2014-09-30 15:50:00,40.12,40.12,39.98,40.02,73100.0,40.12,40.12,39.98,40.02,73100.0
2014-09-30 15:55:00,40.0,40.0,39.86,39.86,52100.0,40.0,40.0,39.86,39.86,52100.0
2014-10-01 09:30:00,39.83,39.97,39.8,39.93,3200.0,39.83,39.97,39.8,39.93,3200.0
2014-10-01 09:35:00,39.72,39.72,39.6,39.6,700.0,39.72,39.72,39.6,39.6,700.0
2014-10-01 09:40:00,39.54,39.54,39.46,39.46,500.0,39.54,39.54,39.46,39.46,500.0
2014-10-01 09:45:00,39.56,39.57,39.51,39.52,11100.0,39.56,39.57,39.51,39.52,11100.0
2014-10-01 09:50:00,39.49,39.49,39.39,39.39,500.0,39.49,39.49,39.39,39.39,500.0
2014-10-01 09:55:00,39.43,39.47,39.37,39.37,1400.0,39.43,39.47,39.37,39.37,1400.0
2014-10-01 10:00:00,39.28,39.37,39.28,39.3,1900.0,39.28,39.37,39.28,39.3,1900.0
2014-10-01 10:05:00,39.25,39.37,39.19,39.37,2900.0,39.25,39.37,39.19,39.37,2900.0
2014-10-01 10:10:00,39.32,39.32,39.21,39.21,1400.0,39.32,39.32,39.21,39.21,1400.0
2014-10-01 10:15:00,39.27,39.41,39.26,39.32,1400.0,39.27,39.41,39.26,39.32,1400.0
2014-10-01 10:20:00,39.32,39.47,39.32,39.44,2200.0,39.32,39.47,39.32,39.44,2200.0
2014-10-01 10:25:00,39.46,39.5,39.45,39.47,2300.0,39.46,39.5,39.45,39.47,2300.0
2014-10-01 10:30:00,39.48,39.49,39.45,39.47,2400.0,39.48,39.49,39.45,39.47,2400.0
2014-10-01 10:35:00,39.47,39.5,39.42,39.42,2500.0,39.47,39.5,39.42,39.42,2500.0
2014-10-01 10:40:00,39.4,39.54,39.4,39.5,3200.0,39.4,39.54,39.4,39.5,3200.0
2014-10-01 10:45:00,39.49,39.61,39.48,39.55,1900.0,39.49,39.61,39.48,39.55,1900.0
2014-10-01 10:50:00,39.61,39.62,39.59,39.59,900.0,39.61,39.62,39.59,39.59,900.0
2014-10-01 10:55:00,39.6,39.64,39.59,39.63,1500.0,39.6,39.64,39.59,39.63,1500.0
2014-10-01 11:00:00,39.66,39.7,39.66,39.67,1000.0,39.66,39.7,39.66,39.67,1000.0
2014-10-01 11:05:00,39.7,39.8,39.7,39.8,900.0,39.7,39.8,39.7,39.8,900.0
2014-10-01 11:10:00,39.76,39.76,39.63,39.72,4500.0,39.76,39.76,39.63,39.72,4500.0
2014-10-01 11:15:00,39.69,39.75,39.69,39.72,600.0,39.69,39.75,39.69,39.72,600.0
2014-10-01 11:20:00,39.72,39.78,39.72,39.78,1800.0,39.72,39.78,39.72,39.78,1800.0
2014-10-01 11:25:00,39.76,39.8,39.72,39.8,3200.0,39.76,39.8,39.72,39.8,3200.0
2014-10-01 11:30:00,39.76,39.79,39.73,39.75,4500.0,39.76,39.79,39.73,39.75,4500.0
2014-10-01 11:35:00,39.74,39.8,39.73,39.79,3100.0,39.74,39.8,39.73,39.79,3100.0
2014-10-01 11:40:00,39.79,39.82,39.77,39.82,3400.0,39.79,39.82,39.77,39.82,3400.0
2014-10-01 11:45:00,39.77,39.79,39.7,39.7,2200.0,39.77,39.79,39.7,39.7,2200.0
2014-10-01 11:50:00,39.73,39.74,39.52,39.53,16300.0,39.73,39.74,39.52,39.53,16300.0
2014-10-01 11:55:00,39.57,39.6,39.53,39.53,4300.0,39.57,39.6,39.53,39.53,4300.0
2014-10-01 12:00:00,39.53,39.59,39.53,39.57,2100.0,39.53,39.59,39.53,39.57,2100.0
2014-10-01 12:05:00,39.59,39.66,39.59,39.66,2100.0,39.59,39.66,39.59,39.66,2100.0
2014-10-01 12:10:00,39.7,39.7,39.54,39.54,2600.0,39.7,39.7,39.54,39.54,2600.0
2014-10-01 12:15:00,39.53,39.58,39.53,39.55,500.0,39.53,39.58,39.53,39.55,500.0
2014-10-01 12:20:00,39.6,39.63,39.6,39.63,1400.0,39.6,39.63,39.6,39.63,1400.0
2014-10-01 12:25:00,39.65,39.69,39.64,39.65,1300.0,39.65,39.69,39.64,39.65,1300.0
2014-10-01 12:30:00,39.64,39.66,39.61,39.63,1700.0,39.64,39.66,39.61,39.63,1700.0
2014-10-01 12:35:00,39.64,39.64,39.6,39.61,2400.0,39.64,39.64,39.6,39.61,2400.0
2014-10-01 12:40:00,39.59,39.72,39.57,39.7,13000.0,39.59,39.72,39.57,39.7,13000.0
2014-10-01 12:45:00,39.71,39.88,39.7,39.87,28800.0,39.71,39.88,39.7,39.87,28800.0
2014-10-01 12:50:00,39.83,39.84,39.64,39.75,21500.0,39.83,39.84,39.64,39.75,21500.0
2014-10-01 12:55:00,39.75,39.75,39.43,39.46,16100.0,39.75,39.75,39.43,39.46,16100.0
2014-10-01 13:00:00,39.47,39.56,39.44,39.53,8300.0,39.47,39.56,39.44,39.53,8300.0
2014-10-01 13:05:00,39.49,39.52,39.48,39.52,2400.0,39.49,39.52,39.48,39.52,2400.0
2014-10-01 13:10:00,39.51,39.51,39.51,39.51,200.0,39.51,39.51,39.51,39.51,200.0
2014-10-01 13:15:00,39.51,39.63,39.51,39.6,3400.0,39.51,39.63,39.51,39.6,3400.0
2014-10-01 13:20:00,39.58,39.58,39.45,39.46,2900.0,39.58,39.58,39.45,39.46,2900.0
2014-10-01 13:25:00,39.48,39.52,39.47,39.5,5900.0,39.48,39.52,39.47,39.5,5900.0
2014-10-01 13:30:00,39.49,39.5,39.34,39.39,6200.0,39.49,39.5,39.34,39.39,6200.0
2014-10-01 13:35:00,39.36,39.39,39.19,39.33,20300.0,39.36,39.39,39.19,39.33,20300.0
2014-10-01 13:40:00,39.31,39.37,39.29,39.34,1900.0,39.31,39.37,39.29,39.34,1900.0
2014-10-01 13:45:00,39.33,39.39,39.33,39.38,1200.0,39.33,39.39,39.33,39.38,1200.0
2014-10-01 13:50:00,39.4,39.42,39.36,39.36,3100.0,39.4,39.42,39.36,39.36,3100.0
2014-10-01 13:55:00,39.38,39.38,39.21,39.24,35800.0,39.38,39.38,39.21,39.24,35800.0
2014-10-01 14:00:00,39.23,39.24,39.21,39.23,3900.0,39.23,39.24,39.21,39.23,3900.0
2014-10-01 14:05:00,39.22,39.27,39.22,39.25,3000.0,39.22,39.27,39.22,39.25,3000.0
2014-10-01 14:10:00,39.26,39.26,39.24,39.24,1900.0,39.26,39.26,39.24,39.24,1900.0
2014-10-01 14:15:00,39.25,39.32,39.22,39.29,2300.0,39.25,39.32,39.22,39.29,2300.0
2014-10-01 14:20:00,39.28,39.28,39.25,39.26,1200.0,39.28,39.28,39.25,39.26,1200.0
2014-10-01 14:25:00,39.26,39.28,39.24,39.25,1100.0,39.26,39.28,39.24,39.25,1100.0
2014-10-01 14:30:00,39.27,39.3,39.22,39.24,41600.0,39.27,39.3,39.22,39.24,41600.0
2014-10-01 14:35:00,39.23,39.32,39.23,39.31,6300.0,39.23,39.32,39.23,39.31,6300.0
2014-10-01 14:40:00,39.31,39.31,39.29,39.29,21300.0,39.31,39.31,39.29,39.29,21300.0
2014-10-01 14:45:00,39.29,39.33,39.29,39.32,3500.0,39.29,39.33,39.29,39.32,3500.0
2014-10-01 14:50:00,39.32,39.33,39.31,39.32,2900.0,39.32,39.33,39.31,39.32,2900.0
2014-10-01 14:55:00,39.32,39.32,39.28,39.3,29100.0,39.32,39.32,39.28,39.3,29100.0
2014-10-01 15:00:00,39.31,39.31,39.27,39.29,9100.0,39.31,39.31,39.27,39.29,9100.0
2014-10-01 15:05:00,39.3,39.39,39.28,39.28,8000.0,39.3,39.39,39.28,39.28,8000.0
2014-10-01 15:10:00,39.26,39.35,39.25,39.3,3800.0,39.26,39.35,39.25,39.3,3800.0
2014-10-01 15:15:00,39.35,39.55,39.34,39.49,46600.0,39.35,39.55,39.34,39.49,46600.0
2014-10-01 15:20:00,39.46,39.46,39.3,39.3,7000.0,39.46,39.46,39.3,39.3,7000.0
2014-10-01 15:25:00,39.31,39.33,39.31,39.33,1500.0,39.31,39.33,39.31,39.33,1500.0
2014-10-01 15:30:00,39.33,39.34,39.3,39.3,9300.0,39.33,39.34,39.3,39.3,9300.0
2014-10-01 15:35:00,39.3,39.33,39.3,39.33,7100.0,39.3,39.33,39.3,39.33,7100.0
2014-10-01 15:40:00,39.33,39.41,39.33,39.41,31200.0,39.33,39.41,39.33,39.41,31200.0
2014-10-01 15:45:00,39.41,39.42,39.38,39.41,30300.0,39.41,39.42,39.38,39.41,30300.0
2014-10-01 15:50:00,39.41,39.41,39.35,39.36,18400.0,39.41,39.41,39.35,39.36,18400.0
2014-10-01 15:55:00,39.36,39.41,39.33,39.36,19900.0,39.36,39.41,39.33,39.36,19900.0
2014-10-02 09:30:00,39.31,39.31,39.15,39.15,1900.0,39.31,39.31,39.15,39.15,1900.0
2014-10-02 09:35:00,39.36,39.36,39.14,39.18,700.0,39.36,39.36,39.14,39.18,700.0
2014-10-02 09:40:00,39.19,39.32,39.18,39.2,2600.0,39.19,39.32,39.18,39.2,2600.0
2014-10-02 09:45:00,39.2,39.25,39.12,39.17,4000.0,39.2,39.25,39.12,39.17,4000.0
2014-10-02 09:50:00,39.19,39.32,39.12,39.12,4500.0,39.19,39.32,39.12,39.12,4500.0
2014-10-02 09:55:00,39.11,39.19,39.08,39.14,1700.0,39.11,39.19,39.08,39.14,1700.0
2014-10-02 10:00:00,39.11,39.41,39.11,39.41,12900.0,39.11,39.41,39.11,39.41,12900.0
2014-10-02 10:05:00,39.34,39.4,39.33,39.4,13300.0,39.34,39.4,39.33,39.4,13300.0
2014-10-02 10:10:00,39.4,39.42,39.33,39.41,2900.0,39.4,39.42,39.33,39.41,2900.0
2014-10-02 10:15:00,39.41,39.44,39.39,39.41,3000.0,39.41,39.44,39.39,39.41,3000.0
2014-10-02 10:20:00,39.41,39.41,39.38,39.4,3000.0,39.41,39.41,39.38,39.4,3000.0
2014-10-02 10:25:00,39.4,39.4,39.35,39.35,2900.0,39.4,39.4,39.35,39.35,2900.0
2014-10-02 10:30:00,39.37,39.37,39.19,39.19,4100.0,39.37,39.37,39.19,39.19,4100.0
2014-10-02 10:35:00,39.21,39.26,39.16,39.25,800.0,39.21,39.26,39.16,39.25,800.0
2014-10-02 10:40:00,39.25,39.27,39.13,39.13,7900.0,39.25,39.27,39.13,39.13,7900.0
2014-10-02 10:45:00,39.17,39.24,39.13,39.22,1700.0,39.17,39.24,39.13,39.22,1700.0
2014-10-02 10:50:00,39.2,39.26,39.18,39.25,1600.0,39.2,39.26,39.18,39.25,1600.0
2014-10-02 10:55:00,39.19,39.2,39.15,39.2,800.0,39.19,39.2,39.15,39.2,800.0
2014-10-02 11:00:00,39.22,39.26,39.2,39.2,1900.0,39.22,39.26,39.2,39.2,1900.0
2014-10-02 11:05:00,39.21,39.21,39.18,39.18,1300.0,39.21,39.21,39.18,39.18,1300.0
2014-10-02 11:10:00,39.19,39.22,39.14,39.14,5200.0,39.19,39.22,39.14,39.14,5200.0
2014-10-02 11:15:00,39.23,39.26,39.2,39.25,2300.0,39.23,39.26,39.2,39.25,2300.0
2014-10-02 11:20:00,39.26,39.26,39.16,39.21,8300.0,39.26,39.26,39.16,39.21,8300.0
2014-10-02 11:25:00,39.25,39.25,39.23,39.25,1000.0,39.25,39.25,39.23,39.25,1000.0
2014-10-02 11:30:00,39.22,39.23,39.2,39.23,1200.0,39.22,39.23,39.2,39.23,1200.0
2014-10-02 11:35:00,39.22,39.25,39.2,39.21,3200.0,39.22,39.25,39.2,39.21,3200.0
2014-10-02 11:40:00,39.2,39.21,39.11,39.11,4400.0,39.2,39.21,39.11,39.11,4400.0
2014-10-02 11:45:00,39.12,39.16,39.07,39.12,1800.0,39.12,39.16,39.07,39.12,1800.0
2014-10-02 11:50:00,39.09,39.16,39.04,39.11,3300.0,39.09,39.16,39.04,39.11,3300.0
2014-10-02 11:55:00,39.11,39.15,38.98,39.01,8300.0,39.11,39.15,38.98,39.01,8300.0
2014-10-02 12:00:00,38.98,39.04,38.98,38.98,1600.0,38.98,39.04,38.98,38.98,1600.0
2014-10-02 12:05:00,39.01,39.02,38.92,39.0,11100.0,39.01,39.02,38.92,39.0,11100.0
2014-10-02 12:10:00,38.98,39.0,38.98,38.98,1100.0,38.98,39.0,38.98,38.98,1100.0
2014-10-02 12:15:00,39.0,39.03,38.83,38.87,32500.0,39.0,39.03,38.83,38.87,32500.0
2014-10-02 12:20:00,38.85,38.85,38.69,38.82,17200.0,38.85,38.85,38.69,38.82,17200.0
2014-10-02 12:25:00,38.82,38.86,38.8,38.86,1200.0,38.82,38.86,38.8,38.86,1200.0
2014-10-02 12:30:00,38.87,38.98,38.84,38.84,10000.0,38.87,38.98,38.84,38.84,10000.0
2014-10-02 12:35:00,38.84,38.84,38.84,38.84,0.0,38.84,38.84,38.84,38.84,0.0
2014-10-02 12:40:00,38.85,38.92,38.81,38.81,8100.0,38.85,38.92,38.81,38.81,8100.0
2014-10-02 12:45:00,38.8,38.8,38.72,38.75,14100.0,38.8,38.8,38.72,38.75,14100.0
2014-10-02 12:50:00,38.77,39.01,38.77,39.01,2500.0,38.77,39.01,38.77,39.01,2500.0
2014-10-02 12:55:00,39.06,39.19,39.06,39.19,3700.0,39.06,39.19,39.06,39.19,3700.0
2014-10-02 13:00:00,39.21,39.21,39.21,39.21,100.0,39.21,39.21,39.21,39.21,100.0
2014-10-02 13:05:00,39.22,39.25,39.2,39.25,1600.0,39.22,39.25,39.2,39.25,1600.0
2014-10-02 13:10:00,39.25,39.28,39.21,39.25,13900.0,39.25,39.28,39.21,39.25,13900.0
2014-10-02 13:15:00,39.27,39.27,39.25,39.26,1800.0,39.27,39.27,39.25,39.26,1800.0
2014-10-02 13:20:00,39.26,39.26,39.21,39.26,3300.0,39.26,39.26,39.21,39.26,3300.0
2014-10-02 13:25:00,39.27,39.27,39.25,39.26,6700.0,39.27,39.27,39.25,39.26,6700.0
2014-10-02 13:30:00,39.26,39.29,39.26,39.27,3000.0,39.26,39.29,39.26,39.27,3000.0
2014-10-02 13:35:00,39.28,39.28,39.18,39.25,8300.0,39.28,39.28,39.18,39.25,8300.0
2014-10-02 13:40:00,39.26,39.28,39.18,39.23,14000.0,39.26,39.28,39.18,39.23,14000.0
2014-10-02 13:45:00,39.24,39.26,39.21,39.21,2300.0,39.24,39.26,39.21,39.21,2300.0
2014-10-02 13:50:00,39.21,39.22,39.15,39.18,7800.0,39.21,39.22,39.15,39.18,7800.0
2014-10-02 13:55:00,39.16,39.18,39.16,39.18,1100.0,39.16,39.18,39.16,39.18,1100.0
2014-10-02 14:00:00,39.18,39.25,39.18,39.25,1800.0,39.18,39.25,39.18,39.25,1800.0
2014-10-02 14:05:00,39.25,39.39,39.23,39.39,49000.0,39.25,39.39,39.23,39.39,49000.0
2014-10-02 14:10:00,39.38,39.51,39.36,39.51,2200.0,39.38,39.51,39.36,39.51,2200.0
2014-10-02 14:15:00,39.52,39.53,39.47,39.49,4500.0,39.52,39.53,39.47,39.49,4500.0
2014-10-02 14:20:00,39.47,39.48,39.43,39.43,4600.0,39.47,39.48,39.43,39.43,4600.0
2014-10-02 14:25:00,39.45,39.55,39.45,39.55,2600.0,39.45,39.55,39.45,39.55,2600.0
2014-10-02 14:30:00,39.56,39.56,39.5,39.53,4000.0,39.56,39.56,39.5,39.53,4000.0
2014-10-02 14:35:00,39.55,39.56,39.54,39.54,4400.0,39.55,39.56,39.54,39.54,4400.0
2014-10-02 14:40:00,39.54,39.56,39.48,39.51,5600.0,39.54,39.56,39.48,39.51,5600.0
2014-10-02 14:45:00,39.53,39.53,39.48,39.49,4900.0,39.53,39.53,39.48,39.49,4900.0
2014-10-02 14:50:00,39.48,39.55,39.45,39.54,3200.0,39.48,39.55,39.45,39.54,3200.0
2014-10-02 14:55:00,39.56,39.59,39.54,39.55,3300.0,39.56,39.59,39.54,39.55,3300.0
2014-10-02 15:00:00,39.55,39.56,39.4,39.43,6400.0,39.55,39.56,39.4,39.43,6400.0
2014-10-02 15:05:00,39.44,39.47,39.41,39.41,1200.0,39.44,39.47,39.41,39.41,1200.0
2014-10-02 15:10:00,39.43,39.46,39.43,39.44,1700.0,39.43,39.46,39.43,39.44,1700.0
2014-10-02 15:15:00,39.46,39.5,39.45,39.46,7600.0,39.46,39.5,39.45,39.46,7600.0
2014-10-02 15:20:00,39.47,39.47,39.43,39.45,5100.0,39.47,39.47,39.43,39.45,5100.0
2014-10-02 15:25:00,39.43,39.49,39.43,39.49,2000.0,39.43,39.49,39.43,39.49,2000.0
2014-10-02 15:30:00,39.49,39.49,39.43,39.44,8200.0,39.49,39.49,39.43,39.44,8200.0
2014-10-02 15:35:00,39.45,39.48,39.44,39.48,3900.0,39.45,39.48,39.44,39.48,3900.0
2014-10-02 15:40:00,39.49,39.52,39.47,39.48,15400.0,39.49,39.52,39.47,39.48,15400.0
2014-10-02 15:45:00,39.49,39.55,39.48,39.55,16500.0,39.49,39.55,39.48,39.55,16500.0
2014-10-02 15:50:00,39.55,39.6,39.55,39.57,18300.0,39.55,39.6,39.55,39.57,18300.0
2014-10-02 15:55:00,39.56,39.63,39.52,39.54,19700.0,39.56,39.63,39.52,39.54,19700.0
2014-10-03 09:30:00,39.78,39.78,39.65,39.65,4300.0,39.78,39.78,39.65,39.65,4300.0
2014-10-03 09:35:00,39.77,39.77,39.63,39.63,1800.0,39.77,39.77,39.63,39.63,1800.0
2014-10-03 09:40:00,39.69,40.07,39.67,40.07,1500.0,39.69,40.07,39.67,40.07,1500.0
2014-10-03 09:45:00,40.05,40.15,40.05,40.13,3100.0,40.05,40.15,40.05,40.13,3100.0
2014-10-03 09:50:00,40.05,40.05,40.05,40.05,200.0,40.05,40.05,40.05,40.05,200.0
2014-10-03 09:55:00,40.11,40.11,40.09,40.09,400.0,40.11,40.11,40.09,40.09,400.0
2014-10-03 10:00:00,40.14,40.43,40.14,40.43,8100.0,40.14,40.43,40.14,40.43,8100.0
2014-10-03 10:05:00,40.4,40.41,40.3,40.33,2700.0,40.4,40.41,40.3,40.33,2700.0
2014-10-03 10:10:00,40.41,40.41,40.27,40.27,1700.0,40.41,40.41,40.27,40.27,1700.0
2014-10-03 10:15:00,40.28,40.28,40.24,40.25,1200.0,40.28,40.28,40.24,40.25,1200.0
2014-10-03 10:20:00,40.25,40.25,40.14,40.19,6400.0,40.25,40.25,40.14,40.19,6400.0
2014-10-03 10:25:00,40.13,40.18,40.1,40.12,1000.0,40.13,40.18,40.1,40.12,1000.0
2014-10-03 10:30:00,40.12,40.14,39.94,39.98,21100.0,40.12,40.14,39.94,39.98,21100.0
2014-10-03 10:35:00,39.93,40.04,39.89,40.0,7600.0,39.93,40.04,39.89,40.0,7600.0
2014-10-03 10:40:00,39.98,40.07,39.89,40.0,1500.0,39.98,40.07,39.89,40.0,1500.0
2014-10-03 10:45:00,40.0,40.01,39.96,40.01,3800.0,40.0,40.01,39.96,40.01,3800.0
2014-10-03 10:50:00,40.0,40.28,39.96,40.22,7100.0,40.0,40.28,39.96,40.22,7100.0
2014-10-03 10:55:00,40.24,40.28,40.23,40.26,800.0,40.24,40.28,40.23,40.26,800.0
2014-10-03 11:00:00,40.3,40.34,40.3,40.32,3000.0,40.3,40.34,40.3,40.32,3000.0
2014-10-03 11:05:00,40.32,40.36,40.23,40.23,4600.0,40.32,40.36,40.23,40.23,4600.0
2014-10-03 11:10:00,40.2,40.24,40.19,40.24,1000.0,40.2,40.24,40.19,40.24,1000.0
2014-10-03 11:15:00,40.24,40.29,40.23,40.23,1700.0,40.24,40.29,40.23,40.23,1700.0
2014-10-03 11:20:00,40.23,40.23,40.15,40.2,2600.0,40.23,40.23,40.15,40.2,2600.0
2014-10-03 11:25:00,40.2,40.24,40.14,40.19,3700.0,40.2,40.24,40.14,40.19,3700.0
2014-10-03 11:30:00,40.19,40.19,40.14,40.16,1000.0,40.19,40.19,40.14,40.16,1000.0
2014-10-03 11:35:00,40.17,40.2,40.13,40.17,28700.0,40.17,40.2,40.13,40.17,28700.0
2014-10-03 11:40:00,40.15,40.15,40.06,40.06,1900.0,40.15,40.15,40.06,40.06,1900.0
2014-10-03 11:45:00,40.02,40.02,39.93,40.0,3400.0,40.02,40.02,39.93,40.0,3400.0
2014-10-03 11:50:00,39.97,40.0,39.95,39.95,900.0,39.97,40.0,39.95,39.95,900.0
2014-10-03 11:55:00,39.98,39.98,39.96,39.98,1300.0,39.98,39.98,39.96,39.98,1300.0
2014-10-03 12:00:00,39.99,40.0,39.97,39.99,600.0,39.99,40.0,39.97,39.99,600.0
2014-10-03 12:05:00,40.0,40.0,39.88,39.89,3400.0,40.0,40.0,39.88,39.89,3400.0
2014-10-03 12:10:00,39.89,39.98,39.88,39.98,2200.0,39.89,39.98,39.88,39.98,2200.0
2014-10-03 12:15:00,39.97,39.97,39.97,39.97,100.0,39.97,39.97,39.97,39.97,100.0
2014-10-03 12:20:00,39.95,40.0,39.95,39.97,4400.0,39.95,40.0,39.95,39.97,4400.0
2014-10-03 12:25:00,39.98,40.01,39.98,39.99,3400.0,39.98,40.01,39.98,39.99,3400.0
2014-10-03 12:30:00,40.01,40.02,39.97,39.97,29200.0,40.01,40.02,39.97,39.97,29200.0
2014-10-03 12:35:00,39.99,39.99,39.94,39.98,3300.0,39.99,39.99,39.94,39.98,3300.0
2014-10-03 12:40:00,39.98,40.0,39.98,39.98,800.0,39.98,40.0,39.98,39.98,800.0
2014-10-03 12:45:00,39.97,39.97,39.93,39.95,1500.0,39.97,39.97,39.93,39.95,1500.0
2014-10-03 12:50:00,39.95,39.95,39.93,39.95,3600.0,39.95,39.95,39.93,39.95,3600.0
2014-10-03 12:55:00,39.95,39.97,39.93,39.93,3200.0,39.95,39.97,39.93,39.93,3200.0
2014-10-03 13:00:00,39.91,39.95,39.91,39.95,700.0,39.91,39.95,39.91,39.95,700.0
2014-10-03 13:05:00,39.93,39.93,39.85,39.87,3600.0,39.93,39.93,39.85,39.87,3600.0
2014-10-03 13:10:00,39.89,39.93,39.89,39.93,1300.0,39.89,39.93,39.89,39.93,1300.0
2014-10-03 13:15:00,39.95,39.95,39.91,39.91,1300.0,39.95,39.95,39.91,39.91,1300.0
2014-10-03 13:20:00,39.91,39.91,39.91,39.91,100.0,39.91,39.91,39.91,39.91,100.0
2014-10-03 13:25:00,39.95,39.96,39.91,39.95,1600.0,39.95,39.96,39.91,39.95,1600.0
2014-10-03 13:30:00,39.96,39.97,39.9,39.9,2100.0,39.96,39.97,39.9,39.9,2100.0
2014-10-03 13:35:00,39.89,39.9,39.8,39.8,3900.0,39.89,39.9,39.8,39.8,3900.0
2014-10-03 13:40:00,39.84,39.84,39.8,39.81,900.0,39.84,39.84,39.8,39.81,900.0
2014-10-03 13:45:00,39.83,39.83,39.8,39.82,900.0,39.83,39.83,39.8,39.82,900.0
2014-10-03 13:50:00,39.8,39.83,39.79,39.79,1700.0,39.8,39.83,39.79,39.79,1700.0
2014-10-03 13:55:00,39.79,39.86,39.79,39.82,4800.0,39.79,39.86,39.79,39.82,4800.0
2014-10-03 14:00:00,39.82,39.87,39.82,39.85,600.0,39.82,39.87,39.82,39.85,600.0
2014-10-03 14:05:00,39.84,39.84,39.81,39.81,800.0,39.84,39.84,39.81,39.81,800.0
2014-10-03 14:10:00,39.86,39.91,39.85,39.86,4000.0,39.86,39.91,39.85,39.86,4000.0
2014-10-03 14:15:00,39.86,39.87,39.8,39.8,2000.0,39.86,39.87,39.8,39.8,2000.0
2014-10-03 14:20:00,39.79,39.91,39.79,39.91,2100.0,39.79,39.91,39.79,39.91,2100.0
2014-10-03 14:25:00,39.89,39.94,39.89,39.92,800.0,39.89,39.94,39.89,39.92,800.0
2014-10-03 14:30:00,39.94,39.94,39.91,39.92,1400.0,39.94,39.94,39.91,39.92,1400.0
2014-10-03 14:35:00,39.92,39.96,39.91,39.96,1700.0,39.92,39.96,39.91,39.96,1700.0
2014-10-03 14:40:00,39.98,39.98,39.94,39.94,1600.0,39.98,39.98,39.94,39.94,1600.0
2014-10-03 14:45:00,39.94,39.94,39.93,39.93,800.0,39.94,39.94,39.93,39.93,800.0
2014-10-03 14:50:00,39.97,39.97,39.92,39.93,3000.0,39.97,39.97,39.92,39.93,3000.0
2014-10-03 14:55:00,39.94,39.94,39.9,39.92,1900.0,39.94,39.94,39.9,39.92,1900.0
2014-10-03 15:00:00,39.91,39.94,39.89,39.94,3200.0,39.91,39.94,39.89,39.94,3200.0
2014-10-03 15:05:00,39.92,39.92,39.87,39.87,2800.0,39.92,39.92,39.87,39.87,2800.0
2014-10-03 15:10:00,39.85,39.87,39.83,39.83,2000.0,39.85,39.87,39.83,39.83,2000.0
2014-10-03 15:15:00,39.82,39.86,39.8,39.86,3100.0,39.82,39.86,39.8,39.86,3100.0
2014-10-03 15:20:00,39.89,39.89,39.83,39.85,1600.0,39.89,39.89,39.83,39.85,1600.0
2014-10-03 15:25:00,39.87,39.88,39.82,39.82,4200.0,39.87,39.88,39.82,39.82,4200.0
2014-10-03 15:30:00,39.84,39.85,39.82,39.85,3100.0,39.84,39.85,39.82,39.85,3100.0
2014-10-03 15:35:00,39.85,39.88,39.81,39.84,7700.0,39.85,39.88,39.81,39.84,7700.0
2014-10-03 15:40:00,39.83,39.84,39.79,39.82,8500.0,39.83,39.84,39.79,39.82,8500.0
2014-10-03 15:45:00,39.83,39.89,39.82,39.89,10900.0,39.83,39.89,39.82,39.89,10900.0
2014-10-03 15:50:00,39.89,39.91,39.84,39.85,12500.0,39.89,39.91,39.84,39.85,12500.0
2014-10-03 15:55:00,39.85,39.86,39.58,39.61,116300.0,39.85,39.86,39.58,39.61,116300.0
2014-10-06 09:30:00,39.75,39.89,39.66,39.89,3000.0,39.75,39.89,39.66,39.89,3000.0
2014-10-06 09:35:00,39.69,39.8,39.69,39.76,1000.0,39.69,39.8,39.69,39.76,1000.0
2014-10-06 09:40:00,39.84,39.9,39.67,39.68,4100.0,39.84,39.9,39.67,39.68,4100.0
2014-10-06 09:45:00,39.76,39.77,39.6,39.6,2400.0,39.76,39.77,39.6,39.6,2400.0
2014-10-06 09:50:00,39.67,39.76,39.67,39.72,900.0,39.67,39.76,39.67,39.72,900.0
2014-10-06 09:55:00,39.66,39.67,39.52,39.52,2800.0,39.66,39.67,39.52,39.52,2800.0
2014-10-06 10:00:00,39.58,39.59,39.39,39.45,2800.0,39.58,39.59,39.39,39.45,2800.0
2014-10-06 10:05:00,39.43,39.58,39.43,39.52,1100.0,39.43,39.58,39.43,39.52,1100.0
2014-10-06 10:10:00,39.48,39.51,39.42,39.46,2800.0,39.48,39.51,39.42,39.46,2800.0
2014-10-06 10:15:00,39.48,39.49,39.48,39.48,800.0,39.48,39.49,39.48,39.48,800.0
2014-10-06 10:20:00,39.46,39.46,39.41,39.41,1100.0,39.46,39.46,39.41,39.41,1100.0
2014-10-06 10:25:00,39.41,39.47,39.41,39.44,1300.0,39.41,39.47,39.41,39.44,1300.0
2014-10-06 10:30:00,39.45,39.52,39.43,39.51,3700.0,39.45,39.52,39.43,39.51,3700.0
2014-10-06 10:35:00,39.54,39.62,39.54,39.57,1300.0,39.54,39.62,39.54,39.57,1300.0
2014-10-06 10:40:00,39.6,39.64,39.5,39.52,7400.0,39.6,39.64,39.5,39.52,7400.0
2014-10-06 10:45:00,39.49,39.49,39.34,39.34,3200.0,39.49,39.49,39.34,39.34,3200.0
2014-10-06 10:50:00,39.34,39.38,39.33,39.35,900.0,39.34,39.38,39.33,39.35,900.0
2014-10-06 10:55:00,39.33,39.45,39.33,39.43,2100.0,39.33,39.45,39.33,39.43,2100.0
2014-10-06 11:00:00,39.44,39.51,39.44,39.51,700.0,39.44,39.51,39.44,39.51,700.0
2014-10-06 11:05:00,39.54,39.56,39.5,39.56,1300.0,39.54,39.56,39.5,39.56,1300.0
2014-10-06 11:10:00,39.58,39.88,39.58,39.62,21600.0,39.58,39.88,39.58,39.62,21600.0
2014-10-06 11:15:00,39.64,39.64,39.48,39.5,1800.0,39.64,39.64,39.48,39.5,1800.0
2014-10-06 11:20:00,39.51,39.51,39.48,39.48,700.0,39.51,39.51,39.48,39.48,700.0
2014-10-06 11:25:00,39.51,39.51,39.47,39.47,1100.0,39.51,39.51,39.47,39.47,1100.0
2014-10-06 11:30:00,39.49,39.54,39.49,39.52,1200.0,39.49,39.54,39.49,39.52,1200.0
2014-10-06 11:35:00,39.56,39.56,39.52,39.52,1200.0,39.56,39.56,39.52,39.52,1200.0
2014-10-06 11:40:00,39.51,39.51,39.27,39.27,1900.0,39.51,39.51,39.27,39.27,1900.0
2014-10-06 11:45:00,39.26,39.29,39.24,39.25,3900.0,39.26,39.29,39.24,39.25,3900.0
2014-10-06 11:50:00,39.23,39.38,39.17,39.29,30600.0,39.23,39.38,39.17,39.29,30600.0
2014-10-06 11:55:00,39.3,39.3,39.3,39.3,100.0,39.3,39.3,39.3,39.3,100.0
2014-10-06 12:00:00,39.32,39.41,39.32,39.41,4400.0,39.32,39.41,39.32,39.41,4400.0
2014-10-06 12:05:00,39.4,39.55,39.4,39.52,28700.0,39.4,39.55,39.4,39.52,28700.0
2014-10-06 12:10:00,39.5,39.5,39.44,39.5,3200.0,39.5,39.5,39.44,39.5,3200.0
2014-10-06 12:15:00,39.49,39.54,39.45,39.53,1500.0,39.49,39.54,39.45,39.53,1500.0
2014-10-06 12:20:00,39.54,39.56,39.42,39.42,4500.0,39.54,39.56,39.42,39.42,4500.0
2014-10-06 12:25:00,39.42,39.43,39.41,39.41,2600.0,39.42,39.43,39.41,39.41,2600.0
2014-10-06 12:30:00,39.41,39.45,39.38,39.41,1600.0,39.41,39.45,39.38,39.41,1600.0
2014-10-06 12:35:00,39.41,39.42,39.37,39.4,3700.0,39.41,39.42,39.37,39.4,3700.0
2014-10-06 12:40:00,39.42,39.42,39.28,39.28,4100.0,39.42,39.42,39.28,39.28,4100.0
2014-10-06 12:45:00,39.24,39.27,39.18,39.2,2100.0,39.24,39.27,39.18,39.2,2100.0
2014-10-06 12:50:00,39.2,39.26,39.2,39.22,5000.0,39.2,39.26,39.2,39.22,5000.0
2014-10-06 12:55:00,39.21,39.27,39.13,39.13,6300.0,39.21,39.27,39.13,39.13,6300.0
2014-10-06 13:00:00,39.16,39.16,38.98,39.0,10900.0,39.16,39.16,38.98,39.0,10900.0
2014-10-06 13:05:00,39.01,39.11,38.95,39.01,15300.0,39.01,39.11,38.95,39.01,15300.0
2014-10-06 13:10:00,38.97,39.03,38.95,39.02,8100.0,38.97,39.03,38.95,39.02,8100.0
2014-10-06 13:15:00,39.05,39.11,38.97,39.0,14500.0,39.05,39.11,38.97,39.0,14500.0
2014-10-06 13:20:00,39.01,39.05,38.98,39.01,3100.0,39.01,39.05,38.98,39.01,3100.0
2014-10-06 13:25:00,39.06,39.12,38.96,39.0,19300.0,39.06,39.12,38.96,39.0,19300.0
2014-10-06 13:30:00,39.0,39.0,38.97,39.0,37400.0,39.0,39.0,38.97,39.0,37400.0
2014-10-06 13:35:00,39.0,39.01,38.95,38.97,10200.0,39.0,39.01,38.95,38.97,10200.0
2014-10-06 13:40:00,38.97,39.0,38.96,38.99,1700.0,38.97,39.0,38.96,38.99,1700.0
2014-10-06 13:45:00,39.0,39.02,38.99,39.0,2200.0,39.0,39.02,38.99,39.0,2200.0
2014-10-06 13:50:00,39.0,39.04,38.97,39.0,5000.0,39.0,39.04,38.97,39.0,5000.0
2014-10-06 13:55:00,39.02,39.02,38.95,38.96,4900.0,39.02,39.02,38.95,38.96,4900.0
2014-10-06 14:00:00,38.98,38.98,38.91,38.94,3000.0,38.98,38.98,38.91,38.94,3000.0
2014-10-06 14:05:00,38.94,38.96,38.72,38.79,12800.0,38.94,38.96,38.72,38.79,12800.0
2014-10-06 14:10:00,38.78,38.84,38.78,38.8,6100.0,38.78,38.84,38.78,38.8,6100.0
2014-10-06 14:15:00,38.8,38.84,38.65,38.84,21600.0,38.8,38.84,38.65,38.84,21600.0
2014-10-06 14:20:00,38.85,39.0,38.85,39.0,7800.0,38.85,39.0,38.85,39.0,7800.0
2014-10-06 14:25:00,38.97,38.98,38.92,38.95,3100.0,38.97,38.98,38.92,38.95,3100.0
2014-10-06 14:30:00,38.99,39.0,38.96,38.97,6100.0,38.99,39.0,38.96,38.97,6100.0
2014-10-06 14:35:00,38.99,39.0,38.95,38.98,3500.0,38.99,39.0,38.95,38.98,3500.0
2014-10-06 14:40:00,38.95,38.95,38.9,38.94,2000.0,38.95,38.95,38.9,38.94,2000.0
2014-10-06 14:45:00,38.98,39.01,38.96,38.96,2700.0,38.98,39.01,38.96,38.96,2700.0
2014-10-06 14:50:00,38.98,39.02,38.95,38.99,5100.0,38.98,39.02,38.95,38.99,5100.0
2014-10-06 14:55:00,39.02,39.04,39.0,39.02,3000.0,39.02,39.04,39.0,39.02,3000.0
2014-10-06 15:00:00,39.02,39.02,38.94,38.99,11000.0,39.02,39.02,38.94,38.99,11000.0
2014-10-06 15:05:00,38.99,39.02,38.98,39.02,5300.0,38.99,39.02,38.98,39.02,5300.0
2014-10-06 15:10:00,38.99,39.0,38.93,38.94,11500.0,38.99,39.0,38.93,38.94,11500.0
2014-10-06 15:15:00,38.95,38.99,38.92,38.92,9900.0,38.95,38.99,38.92,38.92,9900.0
2014-10-06 15:20:00,38.93,38.98,38.88,38.95,5700.0,38.93,38.98,38.88,38.95,5700.0
2014-10-06 15:25:00,38.97,39.03,38.97,38.98,7200.0,38.97,39.03,38.97,38.98,7200.0
2014-10-06 15:30:00,38.98,38.98,38.82,38.85,16300.0,38.98,38.98,38.82,38.85,16300.0
2014-10-06 15:35:00,38.85,38.98,38.84,38.97,18500.0,38.85,38.98,38.84,38.97,18500.0
2014-10-06 15:40:00,38.97,38.97,38.87,38.88,14300.0,38.97,38.97,38.87,38.88,14300.0
2014-10-06 15:45:00,38.88,38.89,38.78,38.86,23800.0,38.88,38.89,38.78,38.86,23800.0
2014-10-06 15:50:00,38.84,38.87,38.76,38.78,29200.0,38.84,38.87,38.76,38.78,29200.0
2014-10-06 15:55:00,38.78,38.81,38.57,38.66,81100.0,38.78,38.81,38.57,38.66,81100.0
2014-10-07 09:30:00,37.8,38.09,37.7,38.01,333400.0,37.8,38.09,37.7,38.01,333400.0
2014-10-07 09:35:00,38.01,38.05,37.9,38.01,112100.0,38.01,38.05,37.9,38.01,112100.0
2014-10-07 09:40:00,38.01,38.04,37.87,37.89,112000.0,38.01,38.04,37.87,37.89,112000.0
2014-10-07 09:45:00,37.89,37.9,37.56,37.65,101800.0,37.89,37.9,37.56,37.65,101800.0
2014-10-07 09:50:00,37.69,37.88,37.61,37.72,46800.0,37.69,37.88,37.61,37.72,46800.0
2014-10-07 09:55:00,37.73,37.97,37.72,37.95,124500.0,37.73,37.97,37.72,37.95,124500.0
2014-10-07 10:00:00,37.96,37.97,37.84,37.87,28400.0,37.96,37.97,37.84,37.87,28400.0
2014-10-07 10:05:00,37.86,38.06,37.84,38.05,27700.0,37.86,38.06,37.84,38.05,27700.0
2014-10-07 10:10:00,38.06,38.08,37.97,37.99,19800.0,38.06,38.08,37.97,37.99,19800.0
2014-10-07 10:15:00,38.0,38.0,37.92,37.92,23400.0,38.0,38.0,37.92,37.92,23400.0
2014-10-07 10:20:00,37.92,38.0,37.87,38.0,25800.0,37.92,38.0,37.87,38.0,25800.0
2014-10-07 10:25:00,38.0,38.1,38.0,38.09,28000.0,38.0,38.1,38.0,38.09,28000.0
2014-10-07 10:30:00,38.1,38.25,38.09,38.2,79200.0,38.1,38.25,38.09,38.2,79200.0
2014-10-07 10:35:00,38.2,38.21,38.02,38.1,25300.0,38.2,38.21,38.02,38.1,25300.0
2014-10-07 10:40:00,38.06,38.16,38.02,38.16,19900.0,38.06,38.16,38.02,38.16,19900.0
2014-10-07 10:45:00,38.17,38.18,38.05,38.05,10100.0,38.17,38.18,38.05,38.05,10100.0
2014-10-07 10:50:00,38.05,38.15,38.05,38.1,26100.0,38.05,38.15,38.05,38.1,26100.0
2014-10-07 10:55:00,38.1,38.1,37.93,37.97,24000.0,38.1,38.1,37.93,37.97,24000.0
2014-10-07 11:00:00,37.97,38.03,37.89,37.9,24300.0,37.97,38.03,37.89,37.9,24300.0
2014-10-07 11:05:00,37.9,37.9,37.87,37.9,34700.0,37.9,37.9,37.87,37.9,34700.0
2014-10-07 11:10:00,37.9,37.9,37.84,37.9,20600.0,37.9,37.9,37.84,37.9,20600.0
2014-10-07 11:15:00,37.87,38.08,37.87,38.06,13000.0,37.87,38.08,37.87,38.06,13000.0
2014-10-07 11:20:00,38.06,38.11,38.05,38.1,22200.0,38.06,38.11,38.05,38.1,22200.0
2014-10-07 11:25:00,38.09,38.09,37.98,37.99,10300.0,38.09,38.09,37.98,37.99,10300.0
2014-10-07 11:30:00,37.99,38.01,37.95,38.0,19600.0,37.99,38.01,37.95,38.0,19600.0
2014-10-07 11:35:00,37.99,38.0,37.96,37.96,13000.0,37.99,38.0,37.96,37.96,13000.0
2014-10-07 11:40:00,37.97,38.08,37.97,38.08,9800.0,37.97,38.08,37.97,38.08,9800.0
2014-10-07 11:45:00,38.08,38.11,38.02,38.05,13100.0,38.08,38.11,38.02,38.05,13100.0
2014-10-07 11:50:00,38.05,38.09,38.0,38.02,13100.0,38.05,38.09,38.0,38.02,13100.0
2014-10-07 11:55:00,38.02,38.03,37.98,38.0,22600.0,38.02,38.03,37.98,38.0,22600.0
2014-10-07 12:00:00,37.99,38.02,37.97,38.0,15200.0,37.99,38.02,37.97,38.0,15200.0
2014-10-07 12:05:00,38.01,38.11,38.0,38.07,14700.0,38.01,38.11,38.0,38.07,14700.0
2014-10-07 12:10:00,38.08,38.13,38.04,38.08,13300.0,38.08,38.13,38.04,38.08,13300.0
2014-10-07 12:15:00,38.08,38.13,38.07,38.09,11900.0,38.08,38.13,38.07,38.09,11900.0
2014-10-07 12:20:00,38.09,38.11,38.02,38.07,9700.0,38.09,38.11,38.02,38.07,9700.0
2014-10-07 12:25:00,38.07,38.1,38.06,38.09,8100.0,38.07,38.1,38.06,38.09,8100.0
2014-10-07 12:30:00,38.08,38.09,37.99,38.03,11800.0,38.08,38.09,37.99,38.03,11800.0
2014-10-07 12:35:00,38.02,38.04,37.98,37.98,7600.0,38.02,38.04,37.98,37.98,7600.0
2014-10-07 12:40:00,37.99,38.02,37.94,38.0,12500.0,37.99,38.02,37.94,38.0,12500.0
2014-10-07 12:45:00,37.98,38.07,37.98,38.01,13000.0,37.98,38.07,37.98,38.01,13000.0
2014-10-07 12:50:00,38.0,38.06,37.99,38.05,9200.0,38.0,38.06,37.99,38.05,9200.0
2014-10-07 12:55:00,38.06,38.06,38.01,38.04,6200.0,38.06,38.06,38.01,38.04,6200.0
2014-10-07 13:00:00,38.06,38.06,37.96,37.98,10900.0,38.06,38.06,37.96,37.98,10900.0
2014-10-07 13:05:00,37.98,38.01,37.98,37.99,12200.0,37.98,38.01,37.98,37.99,12200.0
2014-10-07 13:10:00,37.99,38.02,37.98,38.01,8700.0,37.99,38.02,37.98,38.01,8700.0
2014-10-07 13:15:00,38.02,38.04,37.95,37.97,6300.0,38.02,38.04,37.95,37.97,6300.0
2014-10-07 13:20:00,37.96,38.01,37.96,38.0,4700.0,37.96,38.01,37.96,38.0,4700.0
2014-10-07 13:25:00,38.0,38.0,37.94,37.97,8400.0,38.0,38.0,37.94,37.97,8400.0
2014-10-07 13:30:00,37.98,37.99,37.9,37.93,8300.0,37.98,37.99,37.9,37.93,8300.0
2014-10-07 13:35:00,37.93,37.95,37.92,37.95,5500.0,37.93,37.95,37.92,37.95,5500.0
2014-10-07 13:40:00,37.95,38.0,37.95,37.99,5300.0,37.95,38.0,37.95,37.99,5300.0
2014-10-07 13:45:00,37.96,38.01,37.95,37.95,7200.0,37.96,38.01,37.95,37.95,7200.0
2014-10-07 13:50:00,37.96,38.0,37.9,37.97,6200.0,37.96,38.0,37.9,37.97,6200.0
2014-10-07 13:55:00,38.0,38.03,37.97,38.01,8800.0,38.0,38.03,37.97,38.01,8800.0
2014-10-07 14:00:00,38.01,38.04,37.97,37.97,5600.0,38.01,38.04,37.97,37.97,5600.0
2014-10-07 14:05:00,37.97,38.01,37.95,37.98,13100.0,37.97,38.01,37.95,37.98,13100.0
2014-10-07 14:10:00,37.99,38.08,37.99,38.08,3800.0,37.99,38.08,37.99,38.08,3800.0
2014-10-07 14:15:00,38.08,38.08,38.03,38.03,12300.0,38.08,38.08,38.03,38.03,12300.0
2014-10-07 14:20:00,38.02,38.04,37.93,37.93,11300.0,38.02,38.04,37.93,37.93,11300.0
2014-10-07 14:25:00,37.94,38.01,37.93,38.0,7500.0,37.94,38.01,37.93,38.0,7500.0
2014-10-07 14:30:00,38.0,38.0,37.9,37.98,6700.0,38.0,38.0,37.9,37.98,6700.0
2014-10-07 14:35:00,37.98,37.98,37.92,37.92,13900.0,37.98,37.98,37.92,37.92,13900.0
2014-10-07 14:40:00,37.92,38.01,37.92,37.99,27600.0,37.92,38.01,37.92,37.99,27600.0
2014-10-07 14:45:00,38.0,38.0,37.96,37.98,8300.0,38.0,38.0,37.96,37.98,8300.0
2014-10-07 14:50:00,37.99,37.99,37.76,37.92,22800.0,37.99,37.99,37.76,37.92,22800.0
2014-10-07 14:55:00,37.91,37.97,37.9,37.97,9200.0,37.91,37.97,37.9,37.97,9200.0
2014-10-07 15:00:00,37.97,37.97,37.9,37.94,18700.0,37.97,37.97,37.9,37.94,18700.0
2014-10-07 15:05:00,37.93,37.98,37.92,37.93,9400.0,37.93,37.98,37.92,37.93,9400.0
2014-10-07 15:10:00,37.92,37.94,37.89,37.91,17300.0,37.92,37.94,37.89,37.91,17300.0
2014-10-07 15:15:00,37.91,37.93,37.9,37.93,9400.0,37.91,37.93,37.9,37.93,9400.0
2014-10-07 15:20:00,37.94,37.94,37.89,37.91,18100.0,37.94,37.94,37.89,37.91,18100.0
2014-10-07 15:25:00,37.92,37.99,37.92,37.99,22300.0,37.92,37.99,37.92,37.99,22300.0
2014-10-07 15:30:00,37.98,38.0,37.93,38.0,21700.0,37.98,38.0,37.93,38.0,21700.0
2014-10-07 15:35:00,37.98,38.0,37.84,37.84,60400.0,37.98,38.0,37.84,37.84,60400.0
2014-10-07 15:40:00,37.84,37.87,37.8,37.83,50900.0,37.84,37.87,37.8,37.83,50900.0
2014-10-07 15:45:00,37.84,37.9,37.79,37.82,56400.0,37.84,37.9,37.79,37.82,56400.0
2014-10-07 15:50:00,37.82,37.89,37.77,37.77,90500.0,37.82,37.89,37.77,37.77,90500.0
2014-10-07 15:55:00,37.78,37.78,37.62,37.67,109800.0,37.78,37.78,37.62,37.67,109800.0
2014-10-08 09:30:00,37.65,37.82,37.65,37.71,46600.0,37.65,37.82,37.65,37.71,46600.0
2014-10-08 09:35:00,37.82,38.09,37.82,38.08,3300.0,37.82,38.09,37.82,38.08,3300.0
2014-10-08 09:40:00,38.08,38.16,37.96,37.97,21200.0,38.08,38.16,37.96,37.97,21200.0
2014-10-08 09:45:00,37.97,38.09,37.95,38.09,31500.0,37.97,38.09,37.95,38.09,31500.0
2014-10-08 09:50:00,38.09,38.1,38.01,38.01,13500.0,38.09,38.1,38.01,38.01,13500.0
2014-10-08 09:55:00,38.0,38.04,37.98,38.04,1900.0,38.0,38.04,37.98,38.04,1900.0
2014-10-08 10:00:00,38.0,38.04,37.97,37.99,6900.0,38.0,38.04,37.97,37.99,6900.0
2014-10-08 10:05:00,37.98,38.06,37.96,37.98,14100.0,37.98,38.06,37.96,37.98,14100.0
2014-10-08 10:10:00,37.98,38.05,37.87,38.04,10800.0,37.98,38.05,37.87,38.04,10800.0
2014-10-08 10:15:00,38.04,38.04,38.0,38.03,5000.0,38.04,38.04,38.0,38.03,5000.0
2014-10-08 10:20:00,38.03,38.1,38.01,38.01,22000.0,38.03,38.1,38.01,38.01,22000.0
2014-10-08 10:25:00,38.02,38.09,38.02,38.08,10700.0,38.02,38.09,38.02,38.08,10700.0
2014-10-08 10:30:00,38.06,38.09,38.02,38.02,60600.0,38.06,38.09,38.02,38.02,60600.0
2014-10-08 10:35:00,38.07,38.1,38.03,38.1,6700.0,38.07,38.1,38.03,38.1,6700.0
2014-10-08 10:40:00,38.09,38.09,38.04,38.04,3800.0,38.09,38.09,38.04,38.04,3800.0
2014-10-08 10:45:00,38.03,38.03,37.95,37.95,4500.0,38.03,38.03,37.95,37.95,4500.0
2014-10-08 10:50:00,37.95,37.97,37.85,37.85,5200.0,37.95,37.97,37.85,37.85,5200.0
2014-10-08 10:55:00,37.85,37.89,37.81,37.81,6900.0,37.85,37.89,37.81,37.81,6900.0
2014-10-08 11:00:00,37.78,37.79,37.69,37.69,5400.0,37.78,37.79,37.69,37.69,5400.0
2014-10-08 11:05:00,37.68,37.77,37.63,37.74,7800.0,37.68,37.77,37.63,37.74,7800.0
2014-10-08 11:10:00,37.74,37.78,37.72,37.78,3500.0,37.74,37.78,37.72,37.78,3500.0
2014-10-08 11:15:00,37.74,37.74,37.66,37.67,4400.0,37.74,37.74,37.66,37.67,4400.0
2014-10-08 11:20:00,37.69,37.73,37.68,37.73,6900.0,37.69,37.73,37.68,37.73,6900.0
2014-10-08 11:25:00,37.74,37.84,37.74,37.84,6800.0,37.74,37.84,37.74,37.84,6800.0
2014-10-08 11:30:00,37.83,38.0,37.83,38.0,9400.0,37.83,38.0,37.83,38.0,9400.0
2014-10-08 11:35:00,37.99,38.03,37.98,38.01,7000.0,37.99,38.03,37.98,38.01,7000.0
2014-10-08 11:40:00,38.01,38.01,37.99,38.01,9000.0,38.01,38.01,37.99,38.01,9000.0
2014-10-08 11:45:00,38.02,38.02,37.98,38.02,3100.0,38.02,38.02,37.98,38.02,3100.0
2014-10-08 11:50:00,37.98,38.0,37.96,37.96,2500.0,37.98,38.0,37.96,37.96,2500.0
2014-10-08 11:55:00,37.99,38.04,37.95,38.04,8600.0,37.99,38.04,37.95,38.04,8600.0
2014-10-08 12:00:00,38.04,38.08,38.0,38.03,18300.0,38.04,38.08,38.0,38.03,18300.0
2014-10-08 12:05:00,38.03,38.03,38.01,38.03,600.0,38.03,38.03,38.01,38.03,600.0
2014-10-08 12:10:00,38.01,38.03,38.0,38.01,4400.0,38.01,38.03,38.0,38.01,4400.0
2014-10-08 12:15:00,38.03,38.09,37.97,38.06,36700.0,38.03,38.09,37.97,38.06,36700.0
2014-10-08 12:20:00,38.06,38.07,38.05,38.05,6600.0,38.06,38.07,38.05,38.05,6600.0
2014-10-08 12:25:00,38.05,38.05,37.98,37.98,7800.0,38.05,38.05,37.98,37.98,7800.0
2014-10-08 12:30:00,38.02,38.04,38.0,38.02,2600.0,38.02,38.04,38.0,38.02,2600.0
2014-10-08 12:35:00,38.04,38.05,38.0,38.0,5500.0,38.04,38.05,38.0,38.0,5500.0
2014-10-08 12:40:00,38.0,38.01,37.99,38.01,700.0,38.0,38.01,37.99,38.01,700.0
2014-10-08 12:45:00,38.01,38.01,37.97,38.01,2500.0,38.01,38.01,37.97,38.01,2500.0
2014-10-08 12:50:00,38.02,38.02,38.0,38.0,1700.0,38.02,38.02,38.0,38.0,1700.0
2014-10-08 12:55:00,38.0,38.02,38.0,38.02,1200.0,38.0,38.02,38.0,38.02,1200.0
2014-10-08 13:00:00,38.01,38.07,38.01,38.04,11800.0,38.01,38.07,38.01,38.04,11800.0
2014-10-08 13:05:00,38.03,38.05,38.02,38.04,3500.0,38.03,38.05,38.02,38.04,3500.0
2014-10-08 13:10:00,38.04,38.06,38.04,38.05,8900.0,38.04,38.06,38.04,38.05,8900.0
2014-10-08 13:15:00,38.07,38.09,38.07,38.09,3800.0,38.07,38.09,38.07,38.09,3800.0
2014-10-08 13:20:00,38.09,38.09,38.06,38.07,3700.0,38.09,38.09,38.06,38.07,3700.0
2014-10-08 13:25:00,38.07,38.08,38.05,38.06,5800.0,38.07,38.08,38.05,38.06,5800.0
2014-10-08 13:30:00,38.05,38.07,38.04,38.05,9800.0,38.05,38.07,38.04,38.05,9800.0
2014-10-08 13:35:00,38.05,38.06,38.04,38.05,12300.0,38.05,38.06,38.04,38.05,12300.0
2014-10-08 13:40:00,38.05,38.06,38.02,38.05,15500.0,38.05,38.06,38.02,38.05,15500.0
2014-10-08 13:45:00,38.05,38.06,38.04,38.05,18300.0,38.05,38.06,38.04,38.05,18300.0
2014-10-08 13:50:00,38.06,38.07,38.05,38.05,21300.0,38.06,38.07,38.05,38.05,21300.0
2014-10-08 13:55:00,38.06,38.12,38.05,38.12,5500.0,38.06,38.12,38.05,38.12,5500.0
2014-10-08 14:00:00,38.13,38.25,38.13,38.2,9900.0,38.13,38.25,38.13,38.2,9900.0
2014-10-08 14:05:00,38.19,38.41,38.19,38.4,18000.0,38.19,38.41,38.19,38.4,18000.0
2014-10-08 14:10:00,38.39,38.47,38.36,38.4,8800.0,38.39,38.47,38.36,38.4,8800.0
2014-10-08 14:15:00,38.4,38.42,38.37,38.41,60600.0,38.4,38.42,38.37,38.41,60600.0
2014-10-08 14:20:00,38.41,38.5,38.4,38.4,17000.0,38.41,38.5,38.4,38.4,17000.0
2014-10-08 14:25:00,38.4,38.4,38.33,38.33,12900.0,38.4,38.4,38.33,38.33,12900.0
2014-10-08 14:30:00,38.33,38.4,38.32,38.39,17100.0,38.33,38.4,38.32,38.39,17100.0
2014-10-08 14:35:00,38.4,38.41,38.3,38.3,14800.0,38.4,38.41,38.3,38.3,14800.0
2014-10-08 14:40:00,38.32,38.37,38.31,38.34,10100.0,38.32,38.37,38.31,38.34,10100.0
2014-10-08 14:45:00,38.34,38.35,38.28,38.33,8500.0,38.34,38.35,38.28,38.33,8500.0
2014-10-08 14:50:00,38.27,38.28,38.19,38.19,4300.0,38.27,38.28,38.19,38.19,4300.0
2014-10-08 14:55:00,38.19,38.25,38.17,38.25,9000.0,38.19,38.25,38.17,38.25,9000.0
2014-10-08 15:00:00,38.25,38.28,38.24,38.28,28500.0,38.25,38.28,38.24,38.28,28500.0
2014-10-08 15:05:00,38.28,38.36,38.27,38.35,48700.0,38.28,38.36,38.27,38.35,48700.0
2014-10-08 15:10:00,38.39,38.4,38.3,38.34,9000.0,38.39,38.4,38.3,38.34,9000.0
2014-10-08 15:15:00,38.34,38.34,38.32,38.32,7000.0,38.34,38.34,38.32,38.32,7000.0
2014-10-08 15:20:00,38.33,38.34,38.32,38.32,12600.0,38.33,38.34,38.32,38.32,12600.0
2014-10-08 15:25:00,38.33,38.34,38.29,38.3,16400.0,38.33,38.34,38.29,38.3,16400.0
2014-10-08 15:30:00,38.3,38.31,38.27,38.29,17700.0,38.3,38.31,38.27,38.29,17700.0
2014-10-08 15:35:00,38.29,38.3,38.27,38.27,16200.0,38.29,38.3,38.27,38.27,16200.0
2014-10-08 15:40:00,38.28,38.34,38.27,38.31,39000.0,38.28,38.34,38.27,38.31,39000.0
2014-10-08 15:45:00,38.29,38.29,38.24,38.29,52800.0,38.29,38.29,38.24,38.29,52800.0
2014-10-08 15:50:00,38.28,38.29,38.24,38.25,36300.0,38.28,38.29,38.24,38.25,36300.0
2014-10-08 15:55:00,38.24,38.31,38.24,38.29,38500.0,38.24,38.31,38.24,38.29,38500.0
2014-10-09 09:30:00,38.29,38.6,38.05,38.36,3400.0,38.29,38.6,38.05,38.36,3400.0
2014-10-09 09:35:00,38.09,38.21,38.09,38.17,1100.0,38.09,38.21,38.09,38.17,1100.0
2014-10-09 09:40:00,38.15,38.47,38.14,38.4,6400.0,38.15,38.47,38.14,38.4,6400.0
2014-10-09 09:45:00,38.34,38.34,38.16,38.16,2100.0,38.34,38.34,38.16,38.16,2100.0
2014-10-09 09:50:00,38.16,38.43,38.15,38.33,5500.0,38.16,38.43,38.15,38.33,5500.0
2014-10-09 09:55:00,38.29,38.4,38.18,38.39,12700.0,38.29,38.4,38.18,38.39,12700.0
2014-10-09 10:00:00,38.37,38.4,38.36,38.37,11300.0,38.37,38.4,38.36,38.37,11300.0
2014-10-09 10:05:00,38.37,38.4,38.32,38.38,16200.0,38.37,38.4,38.32,38.38,16200.0
2014-10-09 10:10:00,38.4,38.4,38.35,38.35,11600.0,38.4,38.4,38.35,38.35,11600.0
2014-10-09 10:15:00,38.35,38.42,38.35,38.4,9900.0,38.35,38.42,38.35,38.4,9900.0
2014-10-09 10:20:00,38.4,38.42,38.35,38.36,4800.0,38.4,38.42,38.35,38.36,4800.0
2014-10-09 10:25:00,38.35,38.45,38.35,38.37,9700.0,38.35,38.45,38.35,38.37,9700.0
2014-10-09 10:30:00,38.37,38.42,38.36,38.37,5000.0,38.37,38.42,38.36,38.37,5000.0
2014-10-09 10:35:00,38.37,38.42,38.37,38.38,7600.0,38.37,38.42,38.37,38.38,7600.0
2014-10-09 10:40:00,38.37,38.43,38.35,38.4,4500.0,38.37,38.43,38.35,38.4,4500.0
2014-10-09 10:45:00,38.41,38.55,38.4,38.52,34700.0,38.41,38.55,38.4,38.52,34700.0
2014-10-09 10:50:00,38.5,38.54,38.35,38.39,44800.0,38.5,38.54,38.35,38.39,44800.0
2014-10-09 10:55:00,38.4,38.52,38.4,38.42,8900.0,38.4,38.52,38.4,38.42,8900.0
2014-10-09 11:00:00,38.44,38.5,38.44,38.48,4000.0,38.44,38.5,38.44,38.48,4000.0
2014-10-09 11:05:00,38.49,38.51,38.47,38.51,7600.0,38.49,38.51,38.47,38.51,7600.0
2014-10-09 11:10:00,38.5,38.64,38.5,38.57,14900.0,38.5,38.64,38.5,38.57,14900.0
2014-10-09 11:15:00,38.57,38.6,38.57,38.59,5100.0,38.57,38.6,38.57,38.59,5100.0
2014-10-09 11:20:00,38.58,38.65,38.56,38.56,7100.0,38.58,38.65,38.56,38.56,7100.0
2014-10-09 11:25:00,38.57,38.58,38.53,38.54,13500.0,38.57,38.58,38.53,38.54,13500.0
2014-10-09 11:30:00,38.51,38.55,38.5,38.55,2700.0,38.51,38.55,38.5,38.55,2700.0
2014-10-09 11:35:00,38.52,38.55,38.46,38.46,6200.0,38.52,38.55,38.46,38.46,6200.0
2014-10-09 11:40:00,38.43,38.43,38.26,38.33,3900.0,38.43,38.43,38.26,38.33,3900.0
2014-10-09 11:45:00,38.31,38.33,38.23,38.29,2700.0,38.31,38.33,38.23,38.29,2700.0
2014-10-09 11:50:00,38.26,38.33,38.2,38.31,8900.0,38.26,38.33,38.2,38.31,8900.0
2014-10-09 11:55:00,38.3,38.35,38.3,38.33,3900.0,38.3,38.35,38.3,38.33,3900.0
2014-10-09 12:00:00,38.34,38.44,38.32,38.35,6600.0,38.34,38.44,38.32,38.35,6600.0
2014-10-09 12:05:00,38.31,38.4,38.3,38.32,7400.0,38.31,38.4,38.3,38.32,7400.0
2014-10-09 12:10:00,38.32,38.36,38.26,38.35,6600.0,38.32,38.36,38.26,38.35,6600.0
2014-10-09 12:15:00,38.35,38.36,38.14,38.26,7700.0,38.35,38.36,38.14,38.26,7700.0
2014-10-09 12:20:00,38.25,38.32,38.23,38.32,5200.0,38.25,38.32,38.23,38.32,5200.0
2014-10-09 12:25:00,38.29,38.29,38.25,38.25,4400.0,38.29,38.29,38.25,38.25,4400.0
2014-10-09 12:30:00,38.26,38.3,38.18,38.29,15600.0,38.26,38.3,38.18,38.29,15600.0
2014-10-09 12:35:00,38.28,38.31,38.22,38.22,16200.0,38.28,38.31,38.22,38.22,16200.0
2014-10-09 12:40:00,38.22,38.25,38.21,38.25,3000.0,38.22,38.25,38.21,38.25,3000.0
2014-10-09 12:45:00,38.26,38.26,38.19,38.23,3500.0,38.26,38.26,38.19,38.23,3500.0
2014-10-09 12:50:00,38.23,38.24,38.18,38.19,3500.0,38.23,38.24,38.18,38.19,3500.0
2014-10-09 12:55:00,38.19,38.23,38.16,38.23,4600.0,38.19,38.23,38.16,38.23,4600.0
2014-10-09 13:00:00,38.19,38.21,38.07,38.07,7000.0,38.19,38.21,38.07,38.07,7000.0
2014-10-09 13:05:00,38.12,38.12,37.95,37.99,2900.0,38.12,38.12,37.95,37.99,2900.0
2014-10-09 13:10:00,37.96,38.02,37.94,38.02,2200.0,37.96,38.02,37.94,38.02,2200.0
2014-10-09 13:15:00,38.01,38.05,37.93,38.03,5700.0,38.01,38.05,37.93,38.03,5700.0
2014-10-09 13:20:00,38.03,38.21,38.02,38.21,3200.0,38.03,38.21,38.02,38.21,3200.0
2014-10-09 13:25:00,38.22,38.22,38.11,38.11,3200.0,38.22,38.22,38.11,38.11,3200.0
2014-10-09 13:30:00,38.1,38.14,38.08,38.14,1700.0,38.1,38.14,38.08,38.14,1700.0
2014-10-09 13:35:00,38.2,38.23,38.2,38.22,3200.0,38.2,38.23,38.2,38.22,3200.0
2014-10-09 13:40:00,38.2,38.22,38.13,38.22,2600.0,38.2,38.22,38.13,38.22,2600.0
2014-10-09 13:45:00,38.21,38.25,38.19,38.19,7500.0,38.21,38.25,38.19,38.19,7500.0
2014-10-09 13:50:00,38.22,38.22,38.02,38.11,2400.0,38.22,38.22,38.02,38.11,2400.0
2014-10-09 13:55:00,38.15,38.27,38.14,38.25,5800.0,38.15,38.27,38.14,38.25,5800.0
2014-10-09 14:00:00,38.23,38.25,38.17,38.17,7500.0,38.23,38.25,38.17,38.17,7500.0
2014-10-09 14:05:00,38.19,38.21,38.12,38.13,2800.0,38.19,38.21,38.12,38.13,2800.0
2014-10-09 14:10:00,38.16,38.19,38.12,38.13,4000.0,38.16,38.19,38.12,38.13,4000.0
2014-10-09 14:15:00,38.13,38.19,38.12,38.14,5800.0,38.13,38.19,38.12,38.14,5800.0
2014-10-09 14:20:00,38.14,38.15,38.11,38.12,2800.0,38.14,38.15,38.11,38.12,2800.0
2014-10-09 14:25:00,38.13,38.15,38.09,38.09,6100.0,38.13,38.15,38.09,38.09,6100.0
2014-10-09 14:30:00,38.09,38.15,38.08,38.14,9700.0,38.09,38.15,38.08,38.14,9700.0
2014-10-09 14:35:00,38.14,38.23,38.13,38.2,15200.0,38.14,38.23,38.13,38.2,15200.0
2014-10-09 14:40:00,38.19,38.2,38.12,38.16,9000.0,38.19,38.2,38.12,38.16,9000.0
2014-10-09 14:45:00,38.16,38.2,38.13,38.2,8600.0,38.16,38.2,38.13,38.2,8600.0
2014-10-09 14:50:00,38.22,38.28,38.21,38.21,10800.0,38.22,38.28,38.21,38.21,10800.0
2014-10-09 14:55:00,38.21,38.22,38.17,38.19,5100.0,38.21,38.22,38.17,38.19,5100.0
2014-10-09 15:00:00,38.19,38.24,38.17,38.23,6700.0,38.19,38.24,38.17,38.23,6700.0
2014-10-09 15:05:00,38.25,38.31,38.06,38.06,6100.0,38.25,38.31,38.06,38.06,6100.0
2014-10-09 15:10:00,38.08,38.22,38.08,38.16,3600.0,38.08,38.22,38.08,38.16,3600.0
2014-10-09 15:15:00,38.16,38.23,38.08,38.2,4900.0,38.16,38.23,38.08,38.2,4900.0
2014-10-09 15:20:00,38.2,38.23,38.16,38.18,8100.0,38.2,38.23,38.16,38.18,8100.0
2014-10-09 15:25:00,38.17,38.22,38.14,38.16,4900.0,38.17,38.22,38.14,38.16,4900.0
2014-10-09 15:30:00,38.18,38.27,38.18,38.23,6700.0,38.18,38.27,38.18,38.23,6700.0
2014-10-09 15:35:00,38.23,38.23,38.15,38.18,25900.0,38.23,38.23,38.15,38.18,25900.0
2014-10-09 15:40:00,38.18,38.2,38.04,38.06,12300.0,38.18,38.2,38.04,38.06,12300.0
2014-10-09 15:45:00,38.06,38.08,37.9,37.9,14900.0,38.06,38.08,37.9,37.9,14900.0
2014-10-09 15:50:00,37.9,37.94,37.83,37.86,20900.0,37.9,37.94,37.83,37.86,20900.0
2014-10-09 15:55:00,37.86,37.93,37.81,37.82,45000.0,37.86,37.93,37.81,37.82,45000.0
2014-10-10 09:30:00,37.67,37.96,37.67,37.88,6400.0,37.67,37.96,37.67,37.88,6400.0
2014-10-10 09:35:00,37.96,38.26,37.94,38.26,4300.0,37.96,38.26,37.94,38.26,4300.0
2014-10-10 09:40:00,38.21,38.3,38.21,38.29,4600.0,38.21,38.3,38.21,38.29,4600.0
2014-10-10 09:45:00,38.29,38.3,38.14,38.28,12800.0,38.29,38.3,38.14,38.28,12800.0
2014-10-10 09:50:00,38.25,38.26,38.07,38.1,4000.0,38.25,38.26,38.07,38.1,4000.0
2014-10-10 09:55:00,38.1,38.3,38.09,38.23,19500.0,38.1,38.3,38.09,38.23,19500.0
2014-10-10 10:00:00,38.22,38.25,38.06,38.09,12400.0,38.22,38.25,38.06,38.09,12400.0
2014-10-10 10:05:00,38.07,38.14,38.07,38.11,2000.0,38.07,38.14,38.07,38.11,2000.0
2014-10-10 10:10:00,38.1,38.19,38.06,38.06,4600.0,38.1,38.19,38.06,38.06,4600.0
2014-10-10 10:15:00,38.04,38.11,37.93,37.97,5500.0,38.04,38.11,37.93,37.97,5500.0
2014-10-10 10:20:00,37.95,37.95,37.77,37.77,2500.0,37.95,37.95,37.77,37.77,2500.0
2014-10-10 10:25:00,37.8,37.92,37.77,37.83,2100.0,37.8,37.92,37.77,37.83,2100.0
2014-10-10 10:30:00,37.78,37.88,37.74,37.88,3000.0,37.78,37.88,37.74,37.88,3000.0
2014-10-10 10:35:00,37.83,38.0,37.82,37.93,7400.0,37.83,38.0,37.82,37.93,7400.0
2014-10-10 10:40:00,37.89,38.0,37.79,37.99,1300.0,37.89,38.0,37.79,37.99,1300.0
2014-10-10 10:45:00,38.0,38.08,37.89,38.07,7200.0,38.0,38.08,37.89,38.07,7200.0
2014-10-10 10:50:00,38.07,38.2,38.05,38.06,17800.0,38.07,38.2,38.05,38.06,17800.0
2014-10-10 10:55:00,38.06,38.2,38.06,38.18,5100.0,38.06,38.2,38.06,38.18,5100.0
2014-10-10 11:00:00,38.15,38.21,38.11,38.2,10500.0,38.15,38.21,38.11,38.2,10500.0
2014-10-10 11:05:00,38.19,38.2,38.07,38.15,7300.0,38.19,38.2,38.07,38.15,7300.0
2014-10-10 11:10:00,38.15,38.18,38.04,38.06,6700.0,38.15,38.18,38.04,38.06,6700.0
2014-10-10 11:15:00,38.06,38.06,37.93,38.01,2500.0,38.06,38.06,37.93,38.01,2500.0
2014-10-10 11:20:00,38.04,38.11,37.96,38.09,5100.0,38.04,38.11,37.96,38.09,5100.0
2014-10-10 11:25:00,38.14,38.15,38.09,38.12,4800.0,38.14,38.15,38.09,38.12,4800.0
2014-10-10 11:30:00,38.11,38.16,38.07,38.1,4500.0,38.11,38.16,38.07,38.1,4500.0
2014-10-10 11:35:00,38.11,38.19,38.11,38.17,10200.0,38.11,38.19,38.11,38.17,10200.0
2014-10-10 11:40:00,38.15,38.17,38.08,38.17,13800.0,38.15,38.17,38.08,38.17,13800.0
2014-10-10 11:45:00,38.16,38.4,38.14,38.39,11200.0,38.16,38.4,38.14,38.39,11200.0
2014-10-10 11:50:00,38.4,38.4,38.35,38.36,7700.0,38.4,38.4,38.35,38.36,7700.0
2014-10-10 11:55:00,38.39,38.39,38.31,38.31,3300.0,38.39,38.39,38.31,38.31,3300.0
2014-10-10 12:00:00,38.33,38.4,38.33,38.4,6000.0,38.33,38.4,38.33,38.4,6000.0
2014-10-10 12:05:00,38.4,38.4,38.34,38.34,6500.0,38.4,38.4,38.34,38.34,6500.0
2014-10-10 12:10:00,38.35,38.45,38.35,38.45,6100.0,38.35,38.45,38.35,38.45,6100.0
2014-10-10 12:15:00,38.44,38.45,38.38,38.41,4800.0,38.44,38.45,38.38,38.41,4800.0
2014-10-10 12:20:00,38.38,38.45,38.33,38.45,2600.0,38.38,38.45,38.33,38.45,2600.0
2014-10-10 12:25:00,38.45,38.45,38.4,38.42,5600.0,38.45,38.45,38.4,38.42,5600.0
2014-10-10 12:30:00,38.42,38.45,38.42,38.43,6200.0,38.42,38.45,38.42,38.43,6200.0
2014-10-10 12:35:00,38.41,38.43,38.3,38.3,3400.0,38.41,38.43,38.3,38.3,3400.0
2014-10-10 12:40:00,38.28,38.42,38.28,38.4,11700.0,38.28,38.42,38.28,38.4,11700.0
2014-10-10 12:45:00,38.4,38.44,38.35,38.4,14200.0,38.4,38.44,38.35,38.4,14200.0
2014-10-10 12:50:00,38.4,38.45,38.35,38.45,9200.0,38.4,38.45,38.35,38.45,9200.0
2014-10-10 12:55:00,38.45,38.54,38.43,38.46,15800.0,38.45,38.54,38.43,38.46,15800.0
2014-10-10 13:00:00,38.44,38.61,38.41,38.41,7100.0,38.44,38.61,38.41,38.41,7100.0
2014-10-10 13:05:00,38.42,38.55,38.42,38.54,3900.0,38.42,38.55,38.42,38.54,3900.0
2014-10-10 13:10:00,38.54,38.57,38.5,38.55,10000.0,38.54,38.57,38.5,38.55,10000.0
2014-10-10 13:15:00,38.53,38.53,38.46,38.47,9100.0,38.53,38.53,38.46,38.47,9100.0
2014-10-10 13:20:00,38.5,38.5,38.45,38.49,7600.0,38.5,38.5,38.45,38.49,7600.0
2014-10-10 13:25:00,38.49,38.55,38.47,38.51,5900.0,38.49,38.55,38.47,38.51,5900.0
2014-10-10 13:30:00,38.53,38.54,38.42,38.48,12700.0,38.53,38.54,38.42,38.48,12700.0
2014-10-10 13:35:00,38.47,38.55,38.47,38.55,9800.0,38.47,38.55,38.47,38.55,9800.0
2014-10-10 13:40:00,38.55,38.56,38.53,38.55,9200.0,38.55,38.56,38.53,38.55,9200.0
2014-10-10 13:45:00,38.54,38.55,38.46,38.55,8300.0,38.54,38.55,38.46,38.55,8300.0
2014-10-10 13:50:00,38.52,38.56,38.51,38.53,5300.0,38.52,38.56,38.51,38.53,5300.0
2014-10-10 13:55:00,38.52,38.56,38.52,38.56,3900.0,38.52,38.56,38.52,38.56,3900.0
2014-10-10 14:00:00,38.59,38.63,38.55,38.57,7600.0,38.59,38.63,38.55,38.57,7600.0
2014-10-10 14:05:00,38.59,38.59,38.51,38.52,7700.0,38.59,38.59,38.51,38.52,7700.0
2014-10-10 14:10:00,38.49,38.5,38.46,38.5,4800.0,38.49,38.5,38.46,38.5,4800.0
2014-10-10 14:15:00,38.5,38.51,38.45,38.46,7100.0,38.5,38.51,38.45,38.46,7100.0
2014-10-10 14:20:00,38.44,38.53,38.44,38.5,5600.0,38.44,38.53,38.44,38.5,5600.0
2014-10-10 14:25:00,38.5,38.56,38.48,38.52,14000.0,38.5,38.56,38.48,38.52,14000.0
2014-10-10 14:30:00,38.52,38.52,38.47,38.47,5200.0,38.52,38.52,38.47,38.47,5200.0
2014-10-10 14:35:00,38.48,38.5,38.43,38.48,5000.0,38.48,38.5,38.43,38.48,5000.0
2014-10-10 14:40:00,38.47,38.5,38.42,38.5,6200.0,38.47,38.5,38.42,38.5,6200.0
2014-10-10 14:45:00,38.49,38.5,38.43,38.44,9500.0,38.49,38.5,38.43,38.44,9500.0
2014-10-10 14:50:00,38.45,38.48,38.42,38.42,5500.0,38.45,38.48,38.42,38.42,5500.0
2014-10-10 14:55:00,38.42,38.45,38.41,38.44,4300.0,38.42,38.45,38.41,38.44,4300.0
2014-10-10 15:00:00,38.44,38.49,38.39,38.46,9300.0,38.44,38.49,38.39,38.46,9300.0
2014-10-10 15:05:00,38.46,38.46,38.34,38.43,9400.0,38.46,38.46,38.34,38.43,9400.0
2014-10-10 15:10:00,38.43,38.46,38.41,38.45,13100.0,38.43,38.46,38.41,38.45,13100.0
2014-10-10 15:15:00,38.47,38.48,38.38,38.45,14800.0,38.47,38.48,38.38,38.45,14800.0
2014-10-10 15:20:00,38.46,38.51,38.45,38.51,11200.0,38.46,38.51,38.45,38.51,11200.0
2014-10-10 15:25:00,38.5,38.51,38.47,38.5,13900.0,38.5,38.51,38.47,38.5,13900.0
2014-10-10 15:30:00,38.5,38.5,38.44,38.44,12900.0,38.5,38.5,38.44,38.44,12900.0
2014-10-10 15:35:00,38.45,38.52,38.45,38.52,9900.0,38.45,38.52,38.45,38.52,9900.0
2014-10-10 15:40:00,38.5,38.54,38.43,38.54,13100.0,38.5,38.54,38.43,38.54,13100.0
2014-10-10 15:45:00,38.53,38.56,38.5,38.54,30000.0,38.53,38.56,38.5,38.54,30000.0
2014-10-10 15:50:00,38.53,38.57,38.45,38.52,34900.0,38.53,38.57,38.45,38.52,34900.0
2014-10-10 15:55:00,38.53,38.53,38.39,38.43,38500.0,38.53,38.53,38.39,38.43,38500.0
2014-10-13 09:30:00,38.36,38.48,38.15,38.15,7700.0,38.36,38.48,38.15,38.15,7700.0
2014-10-13 09:35:00,38.16,38.16,37.65,37.74,9000.0,38.16,38.16,37.65,37.74,9000.0
2014-10-13 09:40:00,37.7,37.89,37.56,37.56,5100.0,37.7,37.89,37.56,37.56,5100.0
2014-10-13 09:45:00,37.61,37.81,37.53,37.53,5100.0,37.61,37.81,37.53,37.53,5100.0
2014-10-13 09:50:00,37.55,37.6,37.43,37.55,12400.0,37.55,37.6,37.43,37.55,12400.0
2014-10-13 09:55:00,37.59,37.59,37.41,37.43,7500.0,37.59,37.59,37.41,37.43,7500.0
2014-10-13 10:00:00,37.42,37.55,37.39,37.4,7200.0,37.42,37.55,37.39,37.4,7200.0
2014-10-13 10:05:00,37.4,37.5,37.32,37.38,11900.0,37.4,37.5,37.32,37.38,11900.0
2014-10-13 10:10:00,37.41,37.55,37.38,37.43,6400.0,37.41,37.55,37.38,37.43,6400.0
2014-10-13 10:15:00,37.4,37.45,37.31,37.32,11400.0,37.4,37.45,37.31,37.32,11400.0
2014-10-13 10:20:00,37.38,37.38,37.18,37.2,9400.0,37.38,37.38,37.18,37.2,9400.0
2014-10-13 10:25:00,37.22,37.29,37.15,37.26,7600.0,37.22,37.29,37.15,37.26,7600.0
2014-10-13 10:30:00,37.25,37.27,37.18,37.2,8300.0,37.25,37.27,37.18,37.2,8300.0
2014-10-13 10:35:00,37.21,37.45,37.21,37.43,10900.0,37.21,37.45,37.21,37.43,10900.0
2014-10-13 10:40:00,37.47,37.47,37.3,37.37,7000.0,37.47,37.47,37.3,37.37,7000.0
2014-10-13 10:45:00,37.37,37.59,37.37,37.5,12400.0,37.37,37.59,37.37,37.5,12400.0
2014-10-13 10:50:00,37.54,37.67,37.52,37.66,5500.0,37.54,37.67,37.52,37.66,5500.0
2014-10-13 10:55:00,37.63,37.78,37.63,37.77,4700.0,37.63,37.78,37.63,37.77,4700.0
2014-10-13 11:00:00,37.71,37.92,37.69,37.85,6800.0,37.71,37.92,37.69,37.85,6800.0
2014-10-13 11:05:00,37.9,38.05,37.9,38.0,15900.0,37.9,38.05,37.9,38.0,15900.0
2014-10-13 11:10:00,38.0,38.05,37.95,37.99,8300.0,38.0,38.05,37.95,37.99,8300.0
2014-10-13 11:15:00,38.0,38.19,37.99,38.05,16200.0,38.0,38.19,37.99,38.05,16200.0
2014-10-13 11:20:00,38.05,38.14,38.03,38.03,4800.0,38.05,38.14,38.03,38.03,4800.0
2014-10-13 11:25:00,38.04,38.1,38.0,38.05,15900.0,38.04,38.1,38.0,38.05,15900.0
2014-10-13 11:30:00,38.08,38.1,38.05,38.09,11500.0,38.08,38.1,38.05,38.09,11500.0
2014-10-13 11:35:00,38.07,38.11,38.03,38.06,7500.0,38.07,38.11,38.03,38.06,7500.0
2014-10-13 11:40:00,38.02,38.12,38.02,38.08,13300.0,38.02,38.12,38.02,38.08,13300.0
2014-10-13 11:45:00,38.1,38.12,38.08,38.11,6100.0,38.1,38.12,38.08,38.11,6100.0
2014-10-13 11:50:00,38.11,38.13,38.08,38.09,8800.0,38.11,38.13,38.08,38.09,8800.0
2014-10-13 11:55:00,38.09,38.12,38.08,38.12,4100.0,38.09,38.12,38.08,38.12,4100.0
2014-10-13 12:00:00,38.12,38.2,38.12,38.2,19900.0,38.12,38.2,38.12,38.2,19900.0
2014-10-13 12:05:00,38.2,38.22,38.17,38.22,17500.0,38.2,38.22,38.17,38.22,17500.0
2014-10-13 12:10:00,38.22,38.32,38.21,38.29,22500.0,38.22,38.32,38.21,38.29,22500.0
2014-10-13 12:15:00,38.28,38.37,38.25,38.37,23300.0,38.28,38.37,38.25,38.37,23300.0
2014-10-13 12:20:00,38.43,38.47,38.35,38.37,7500.0,38.43,38.47,38.35,38.37,7500.0
2014-10-13 12:25:00,38.37,38.4,38.35,38.4,9800.0,38.37,38.4,38.35,38.4,9800.0
2014-10-13 12:30:00,38.4,38.5,38.4,38.45,8200.0,38.4,38.5,38.4,38.45,8200.0
2014-10-13 12:35:00,38.45,38.52,38.44,38.52,6300.0,38.45,38.52,38.44,38.52,6300.0
2014-10-13 12:40:00,38.52,38.59,38.48,38.52,7800.0,38.52,38.59,38.48,38.52,7800.0
2014-10-13 12:45:00,38.52,38.52,38.44,38.5,10100.0,38.52,38.52,38.44,38.5,10100.0
2014-10-13 12:50:00,38.5,38.52,38.48,38.51,20200.0,38.5,38.52,38.48,38.51,20200.0
2014-10-13 12:55:00,38.51,38.52,38.42,38.46,5000.0,38.51,38.52,38.42,38.46,5000.0
2014-10-13 13:00:00,38.45,38.56,38.43,38.55,13200.0,38.45,38.56,38.43,38.55,13200.0
2014-10-13 13:05:00,38.56,38.65,38.51,38.65,29800.0,38.56,38.65,38.51,38.65,29800.0
2014-10-13 13:10:00,38.61,38.61,38.5,38.6,8000.0,38.61,38.61,38.5,38.6,8000.0
2014-10-13 13:15:00,38.59,38.6,38.48,38.53,11100.0,38.59,38.6,38.48,38.53,11100.0
2014-10-13 13:20:00,38.53,38.55,38.45,38.53,10400.0,38.53,38.55,38.45,38.53,10400.0
2014-10-13 13:25:00,38.53,38.58,38.48,38.5,7700.0,38.53,38.58,38.48,38.5,7700.0
2014-10-13 13:30:00,38.47,38.59,38.47,38.47,13800.0,38.47,38.59,38.47,38.47,13800.0
2014-10-13 13:35:00,38.5,38.55,38.5,38.51,5400.0,38.5,38.55,38.5,38.51,5400.0
2014-10-13 13:40:00,38.52,38.54,38.46,38.52,9800.0,38.52,38.54,38.46,38.52,9800.0
2014-10-13 13:45:00,38.53,38.54,38.46,38.48,4500.0,38.53,38.54,38.46,38.48,4500.0
2014-10-13 13:50:00,38.47,38.5,38.43,38.47,7700.0,38.47,38.5,38.43,38.47,7700.0
2014-10-13 13:55:00,38.47,38.51,38.41,38.5,10200.0,38.47,38.51,38.41,38.5,10200.0
2014-10-13 14:00:00,38.5,38.52,38.43,38.51,15100.0,38.5,38.52,38.43,38.51,15100.0
2014-10-13 14:05:00,38.49,38.52,38.49,38.51,7600.0,38.49,38.52,38.49,38.51,7600.0
2014-10-13 14:10:00,38.51,38.52,38.5,38.51,13300.0,38.51,38.52,38.5,38.51,13300.0
2014-10-13 14:15:00,38.52,38.54,38.5,38.54,7800.0,38.52,38.54,38.5,38.54,7800.0
2014-10-13 14:20:00,38.55,38.55,38.52,38.55,4800.0,38.55,38.55,38.52,38.55,4800.0
2014-10-13 14:25:00,38.55,38.55,38.53,38.54,5800.0,38.55,38.55,38.53,38.54,5800.0
2014-10-13 14:30:00,38.53,38.54,38.52,38.54,3300.0,38.53,38.54,38.52,38.54,3300.0
2014-10-13 14:35:00,38.54,38.56,38.53,38.55,10800.0,38.54,38.56,38.53,38.55,10800.0
2014-10-13 14:40:00,38.54,38.56,38.51,38.55,16800.0,38.54,38.56,38.51,38.55,16800.0
2014-10-13 14:45:00,38.52,38.6,38.52,38.57,19600.0,38.52,38.6,38.52,38.57,19600.0
2014-10-13 14:50:00,38.57,38.61,38.56,38.57,9400.0,38.57,38.61,38.56,38.57,9400.0
2014-10-13 14:55:00,38.57,38.59,38.5,38.5,7000.0,38.57,38.59,38.5,38.5,7000.0
2014-10-13 15:00:00,38.52,38.54,38.5,38.51,13400.0,38.52,38.54,38.5,38.51,13400.0
2014-10-13 15:05:00,38.5,38.54,38.48,38.5,26700.0,38.5,38.54,38.48,38.5,26700.0
2014-10-13 15:10:00,38.5,38.52,38.5,38.51,2100.0,38.5,38.52,38.5,38.51,2100.0
2014-10-13 15:15:00,38.52,38.52,38.48,38.48,9800.0,38.52,38.52,38.48,38.48,9800.0
2014-10-13 15:20:00,38.48,38.51,38.46,38.47,15300.0,38.48,38.51,38.46,38.47,15300.0
2014-10-13 15:25:00,38.48,38.48,38.43,38.44,6000.0,38.48,38.48,38.43,38.44,6000.0
2014-10-13 15:30:00,38.45,38.45,38.2,38.35,15600.0,38.45,38.45,38.2,38.35,15600.0
2014-10-13 15:35:00,38.36,38.46,38.36,38.37,18900.0,38.36,38.46,38.36,38.37,18900.0
2014-10-13 15:40:00,38.37,38.41,38.29,38.33,32400.0,38.37,38.41,38.29,38.33,32400.0
2014-10-13 15:45:00,38.33,38.35,38.23,38.33,55500.0,38.33,38.35,38.23,38.33,55500.0
2014-10-13 15:50:00,38.33,38.35,38.13,38.19,35500.0,38.33,38.35,38.13,38.19,35500.0
2014-10-13 15:55:00,38.18,38.21,38.12,38.19,36100.0,38.18,38.21,38.12,38.19,36100.0
2014-10-14 09:30:00,38.54,38.65,38.5,38.62,8700.0,38.54,38.65,38.5,38.62,8700.0
2014-10-14 09:35:00,38.61,38.78,38.61,38.78,4600.0,38.61,38.78,38.61,38.78,4600.0
2014-10-14 09:40:00,38.87,38.87,38.63,38.8,11500.0,38.87,38.87,38.63,38.8,11500.0
2014-10-14 09:45:00,38.84,38.93,38.8,38.83,12700.0,38.84,38.93,38.8,38.83,12700.0
2014-10-14 09:50:00,38.85,38.95,38.75,38.82,9600.0,38.85,38.95,38.75,38.82,9600.0
2014-10-14 09:55:00,38.85,38.87,38.72,38.79,11000.0,38.85,38.87,38.72,38.79,11000.0
2014-10-14 10:00:00,38.78,38.81,38.58,38.78,28700.0,38.78,38.81,38.58,38.78,28700.0
2014-10-14 10:05:00,38.76,38.87,38.6,38.8,5700.0,38.76,38.87,38.6,38.8,5700.0
2014-10-14 10:10:00,38.8,38.82,38.74,38.81,7500.0,38.8,38.82,38.74,38.81,7500.0
2014-10-14 10:15:00,38.78,38.85,38.73,38.78,17900.0,38.78,38.85,38.73,38.78,17900.0
2014-10-14 10:20:00,38.77,38.82,38.73,38.76,6300.0,38.77,38.82,38.73,38.76,6300.0
2014-10-14 10:25:00,38.76,38.83,38.72,38.72,5600.0,38.76,38.83,38.72,38.72,5600.0
2014-10-14 10:30:00,38.75,38.8,38.7,38.74,6200.0,38.75,38.8,38.7,38.74,6200.0
2014-10-14 10:35:00,38.75,38.82,38.73,38.8,7000.0,38.75,38.82,38.73,38.8,7000.0
2014-10-14 10:40:00,38.8,38.85,38.76,38.84,5400.0,38.8,38.85,38.76,38.84,5400.0
2014-10-14 10:45:00,38.82,38.85,38.82,38.84,3800.0,38.82,38.85,38.82,38.84,3800.0
2014-10-14 10:50:00,38.85,38.85,38.82,38.85,4400.0,38.85,38.85,38.82,38.85,4400.0
2014-10-14 10:55:00,38.83,38.86,38.64,38.69,24500.0,38.83,38.86,38.64,38.69,24500.0
2014-10-14 11:00:00,38.69,38.8,38.69,38.75,2500.0,38.69,38.8,38.69,38.75,2500.0
2014-10-14 11:05:00,38.74,38.8,38.74,38.8,6500.0,38.74,38.8,38.74,38.8,6500.0
2014-10-14 11:10:00,38.8,38.81,38.59,38.67,13100.0,38.8,38.81,38.59,38.67,13100.0
2014-10-14 11:15:00,38.69,38.82,38.69,38.8,11800.0,38.69,38.82,38.69,38.8,11800.0
2014-10-14 11:20:00,38.79,38.8,38.63,38.68,2700.0,38.79,38.8,38.63,38.68,2700.0
2014-10-14 11:25:00,38.65,38.74,38.62,38.62,4000.0,38.65,38.74,38.62,38.62,4000.0
2014-10-14 11:30:00,38.6,38.71,38.6,38.6,4400.0,38.6,38.71,38.6,38.6,4400.0
2014-10-14 11:35:00,38.61,38.77,38.59,38.76,1800.0,38.61,38.77,38.59,38.76,1800.0
2014-10-14 11:40:00,38.76,38.81,38.72,38.8,9400.0,38.76,38.81,38.72,38.8,9400.0
2014-10-14 11:45:00,38.8,38.81,38.75,38.76,5000.0,38.8,38.81,38.75,38.76,5000.0
2014-10-14 11:50:00,38.75,38.76,38.73,38.76,2700.0,38.75,38.76,38.73,38.76,2700.0
2014-10-14 11:55:00,38.8,38.81,38.6,38.68,8900.0,38.8,38.81,38.6,38.68,8900.0
2014-10-14 12:00:00,38.71,38.8,38.71,38.8,2200.0,38.71,38.8,38.71,38.8,2200.0
2014-10-14 12:05:00,38.79,38.81,38.78,38.8,3500.0,38.79,38.81,38.78,38.8,3500.0
2014-10-14 12:10:00,38.76,38.8,38.73,38.77,2700.0,38.76,38.8,38.73,38.77,2700.0
2014-10-14 12:15:00,38.77,38.81,38.67,38.67,3900.0,38.77,38.81,38.67,38.67,3900.0
2014-10-14 12:20:00,38.68,38.77,38.67,38.72,13100.0,38.68,38.77,38.67,38.72,13100.0
2014-10-14 12:25:00,38.71,38.74,38.66,38.66,5300.0,38.71,38.74,38.66,38.66,5300.0
2014-10-14 12:30:00,38.66,38.76,38.55,38.55,10100.0,38.66,38.76,38.55,38.55,10100.0
2014-10-14 12:35:00,38.52,38.63,38.52,38.63,2200.0,38.52,38.63,38.52,38.63,2200.0
2014-10-14 12:40:00,38.61,38.65,38.56,38.61,2200.0,38.61,38.65,38.56,38.61,2200.0
2014-10-14 12:45:00,38.66,38.68,38.54,38.6,6600.0,38.66,38.68,38.54,38.6,6600.0
2014-10-14 12:50:00,38.64,38.64,38.51,38.52,2800.0,38.64,38.64,38.51,38.52,2800.0
2014-10-14 12:55:00,38.57,38.6,38.54,38.57,1500.0,38.57,38.6,38.54,38.57,1500.0
2014-10-14 13:00:00,38.59,38.59,38.53,38.57,2500.0,38.59,38.59,38.53,38.57,2500.0
2014-10-14 13:05:00,38.57,38.59,38.52,38.54,4900.0,38.57,38.59,38.52,38.54,4900.0
2014-10-14 13:10:00,38.54,38.6,38.54,38.55,2700.0,38.54,38.6,38.54,38.55,2700.0
2014-10-14 13:15:00,38.59,38.61,38.52,38.54,5700.0,38.59,38.61,38.52,38.54,5700.0
2014-10-14 13:20:00,38.52,38.56,38.52,38.52,7900.0,38.52,38.56,38.52,38.52,7900.0
2014-10-14 13:25:00,38.54,38.61,38.51,38.52,5400.0,38.54,38.61,38.51,38.52,5400.0
2014-10-14 13:30:00,38.52,38.62,38.52,38.61,9800.0,38.52,38.62,38.52,38.61,9800.0
2014-10-14 13:35:00,38.62,38.62,38.52,38.53,8500.0,38.62,38.62,38.52,38.53,8500.0
2014-10-14 13:40:00,38.56,38.6,38.51,38.54,9100.0,38.56,38.6,38.51,38.54,9100.0
2014-10-14 13:45:00,38.53,38.6,38.52,38.58,5500.0,38.53,38.6,38.52,38.58,5500.0
2014-10-14 13:50:00,38.59,38.59,38.52,38.59,9300.0,38.59,38.59,38.52,38.59,9300.0
2014-10-14 13:55:00,38.58,38.6,38.53,38.59,4900.0,38.58,38.6,38.53,38.59,4900.0
2014-10-14 14:00:00,38.59,38.61,38.53,38.55,6200.0,38.59,38.61,38.53,38.55,6200.0
2014-10-14 14:05:00,38.54,38.57,38.52,38.53,4100.0,38.54,38.57,38.52,38.53,4100.0
2014-10-14 14:10:00,38.54,38.6,38.52,38.59,4900.0,38.54,38.6,38.52,38.59,4900.0
2014-10-14 14:15:00,38.58,38.58,38.54,38.55,3700.0,38.58,38.58,38.54,38.55,3700.0
2014-10-14 14:20:00,38.55,38.58,38.52,38.52,7200.0,38.55,38.58,38.52,38.52,7200.0
2014-10-14 14:25:00,38.52,38.58,38.52,38.55,4800.0,38.52,38.58,38.52,38.55,4800.0
2014-10-14 14:30:00,38.55,38.58,38.52,38.54,10200.0,38.55,38.58,38.52,38.54,10200.0
2014-10-14 14:35:00,38.53,38.57,38.52,38.57,4400.0,38.53,38.57,38.52,38.57,4400.0
2014-10-14 14:40:00,38.55,38.59,38.55,38.56,6300.0,38.55,38.59,38.55,38.56,6300.0
2014-10-14 14:45:00,38.57,38.61,38.56,38.6,7500.0,38.57,38.61,38.56,38.6,7500.0
2014-10-14 14:50:00,38.6,38.78,38.58,38.73,23700.0,38.6,38.78,38.58,38.73,23700.0
2014-10-14 14:55:00,38.73,38.78,38.71,38.75,7000.0,38.73,38.78,38.71,38.75,7000.0
2014-10-14 15:00:00,38.83,38.89,38.73,38.73,6600.0,38.83,38.89,38.73,38.73,6600.0
2014-10-14 15:05:00,38.72,38.76,38.66,38.76,11500.0,38.72,38.76,38.66,38.76,11500.0
2014-10-14 15:10:00,38.76,38.84,38.74,38.74,8600.0,38.76,38.84,38.74,38.74,8600.0
2014-10-14 15:15:00,38.75,38.77,38.69,38.71,7700.0,38.75,38.77,38.69,38.71,7700.0
2014-10-14 15:20:00,38.71,38.78,38.7,38.72,37000.0,38.71,38.78,38.7,38.72,37000.0
2014-10-14 15:25:00,38.73,38.81,38.71,38.81,24700.0,38.73,38.81,38.71,38.81,24700.0
2014-10-14 15:30:00,38.79,38.8,38.72,38.79,6700.0,38.79,38.8,38.72,38.79,6700.0
2014-10-14 15:35:00,38.76,38.9,38.76,38.87,12200.0,38.76,38.9,38.76,38.87,12200.0
2014-10-14 15:40:00,38.87,38.89,38.78,38.89,19200.0,38.87,38.89,38.78,38.89,19200.0
2014-10-14 15:45:00,38.9,38.96,38.87,38.95,35400.0,38.9,38.96,38.87,38.95,35400.0
2014-10-14 15:50:00,38.95,39.01,38.9,38.9,25200.0,38.95,39.01,38.9,38.9,25200.0
2014-10-14 15:55:00,38.9,39.11,38.9,39.02,64900.0,38.9,39.11,38.9,39.02,64900.0
2014-10-15 09:30:00,38.45,38.5,37.98,38.13,8100.0,38.45,38.5,37.98,38.13,8100.0
2014-10-15 09:35:00,38.19,38.26,37.77,38.15,6900.0,38.19,38.26,37.77,38.15,6900.0
2014-10-15 09:40:00,38.18,38.47,38.02,38.47,6800.0,38.18,38.47,38.02,38.47,6800.0
2014-10-15 09:45:00,38.5,38.63,38.38,38.43,4200.0,38.5,38.63,38.38,38.43,4200.0
2014-10-15 09:50:00,38.46,38.62,38.38,38.59,3900.0,38.46,38.62,38.38,38.59,3900.0
2014-10-15 09:55:00,38.54,38.77,38.42,38.74,5300.0,38.54,38.77,38.42,38.74,5300.0
2014-10-15 10:00:00,38.75,38.8,38.52,38.52,14000.0,38.75,38.8,38.52,38.52,14000.0
2014-10-15 10:05:00,38.49,38.78,38.47,38.71,9600.0,38.49,38.78,38.47,38.71,9600.0
2014-10-15 10:10:00,38.63,38.98,38.58,38.95,6300.0,38.63,38.98,38.58,38.95,6300.0
2014-10-15 10:15:00,38.82,38.82,38.5,38.71,3400.0,38.82,38.82,38.5,38.71,3400.0
2014-10-15 10:20:00,38.66,38.85,38.48,38.79,2400.0,38.66,38.85,38.48,38.79,2400.0
2014-10-15 10:25:00,38.74,38.79,38.54,38.72,7400.0,38.74,38.79,38.54,38.72,7400.0
2014-10-15 10:30:00,38.75,38.84,38.66,38.73,3700.0,38.75,38.84,38.66,38.73,3700.0
2014-10-15 10:35:00,38.75,38.91,38.73,38.83,3500.0,38.75,38.91,38.73,38.83,3500.0
2014-10-15 10:40:00,38.8,38.86,38.73,38.82,2700.0,38.8,38.86,38.73,38.82,2700.0
2014-10-15 10:45:00,38.79,38.8,38.47,38.68,10400.0,38.79,38.8,38.47,38.68,10400.0
2014-10-15 10:50:00,38.67,38.8,38.67,38.78,2500.0,38.67,38.8,38.67,38.78,2500.0
2014-10-15 10:55:00,38.75,38.9,38.7,38.9,2100.0,38.75,38.9,38.7,38.9,2100.0
2014-10-15 11:00:00,38.86,38.89,38.7,38.89,2900.0,38.86,38.89,38.7,38.89,2900.0
2014-10-15 11:05:00,38.94,38.95,38.72,38.8,6600.0,38.94,38.95,38.72,38.8,6600.0
2014-10-15 11:10:00,38.8,38.8,38.67,38.71,2200.0,38.8,38.8,38.67,38.71,2200.0
2014-10-15 11:15:00,38.71,38.71,38.59,38.7,5100.0,38.71,38.71,38.59,38.7,5100.0
2014-10-15 11:20:00,38.64,38.74,38.59,38.66,3600.0,38.64,38.74,38.59,38.66,3600.0
2014-10-15 11:25:00,38.66,38.81,38.66,38.77,5600.0,38.66,38.81,38.66,38.77,5600.0
2014-10-15 11:30:00,38.76,38.84,38.68,38.73,7500.0,38.76,38.84,38.68,38.73,7500.0
2014-10-15 11:35:00,38.73,38.84,38.72,38.75,3800.0,38.73,38.84,38.72,38.75,3800.0
2014-10-15 11:40:00,38.73,38.78,38.63,38.63,2500.0,38.73,38.78,38.63,38.63,2500.0
2014-10-15 11:45:00,38.6,38.6,38.41,38.42,2700.0,38.6,38.6,38.41,38.42,2700.0
2014-10-15 11:50:00,38.42,38.52,38.4,38.5,1100.0,38.42,38.52,38.4,38.5,1100.0
2014-10-15 11:55:00,38.55,38.63,38.55,38.63,1300.0,38.55,38.63,38.55,38.63,1300.0
2014-10-15 12:00:00,38.62,38.66,38.41,38.66,5200.0,38.62,38.66,38.41,38.66,5200.0
2014-10-15 12:05:00,38.67,38.73,38.48,38.55,6800.0,38.67,38.73,38.48,38.55,6800.0
2014-10-15 12:10:00,38.58,38.58,38.45,38.45,1900.0,38.58,38.58,38.45,38.45,1900.0
2014-10-15 12:15:00,38.42,38.47,38.42,38.45,700.0,38.42,38.47,38.42,38.45,700.0
2014-10-15 12:20:00,38.47,38.61,38.46,38.47,6300.0,38.47,38.61,38.46,38.47,6300.0
2014-10-15 12:25:00,38.5,38.56,38.46,38.47,5200.0,38.5,38.56,38.46,38.47,5200.0
2014-10-15 12:30:00,38.46,38.6,38.46,38.54,4700.0,38.46,38.6,38.46,38.54,4700.0
2014-10-15 12:35:00,38.53,38.57,38.48,38.53,3600.0,38.53,38.57,38.48,38.53,3600.0
2014-10-15 12:40:00,38.54,38.54,38.38,38.45,4500.0,38.54,38.54,38.38,38.45,4500.0
2014-10-15 12:45:00,38.45,38.5,38.35,38.36,3200.0,38.45,38.5,38.35,38.36,3200.0
2014-10-15 12:50:00,38.39,38.39,38.25,38.32,4500.0,38.39,38.39,38.25,38.32,4500.0
2014-10-15 12:55:00,38.38,38.39,38.25,38.32,5300.0,38.38,38.39,38.25,38.32,5300.0
2014-10-15 13:00:00,38.34,38.4,38.25,38.4,3900.0,38.34,38.4,38.25,38.4,3900.0
2014-10-15 13:05:00,38.37,38.52,38.34,38.46,5400.0,38.37,38.52,38.34,38.46,5400.0
2014-10-15 13:10:00,38.44,38.48,38.41,38.41,2500.0,38.44,38.48,38.41,38.41,2500.0
2014-10-15 13:15:00,38.4,38.43,38.33,38.37,7400.0,38.4,38.43,38.33,38.37,7400.0
2014-10-15 13:20:00,38.36,38.4,38.25,38.29,10600.0,38.36,38.4,38.25,38.29,10600.0
2014-10-15 13:25:00,38.29,38.31,38.22,38.29,9700.0,38.29,38.31,38.22,38.29,9700.0
2014-10-15 13:30:00,38.29,38.36,38.29,38.36,3000.0,38.29,38.36,38.29,38.36,3000.0
2014-10-15 13:35:00,38.35,38.35,38.25,38.29,5600.0,38.35,38.35,38.25,38.29,5600.0
2014-10-15 13:40:00,38.28,38.37,38.25,38.25,8800.0,38.28,38.37,38.25,38.25,8800.0
2014-10-15 13:45:00,38.26,38.45,38.25,38.42,10000.0,38.26,38.45,38.25,38.42,10000.0
2014-10-15 13:50:00,38.45,38.45,38.37,38.4,8300.0,38.45,38.45,38.37,38.4,8300.0
2014-10-15 13:55:00,38.36,38.43,38.25,38.25,12900.0,38.36,38.43,38.25,38.25,12900.0
2014-10-15 14:00:00,38.26,38.3,38.24,38.25,5700.0,38.26,38.3,38.24,38.25,5700.0
2014-10-15 14:05:00,38.24,38.27,38.14,38.19,12800.0,38.24,38.27,38.14,38.19,12800.0
2014-10-15 14:10:00,38.21,38.34,38.21,38.34,10100.0,38.21,38.34,38.21,38.34,10100.0
2014-10-15 14:15:00,38.36,38.47,38.33,38.43,8900.0,38.36,38.47,38.33,38.43,8900.0
2014-10-15 14:20:00,38.41,38.5,38.41,38.49,15600.0,38.41,38.5,38.41,38.49,15600.0
2014-10-15 14:25:00,38.51,38.63,38.45,38.52,7400.0,38.51,38.63,38.45,38.52,7400.0
2014-10-15 14:30:00,38.51,38.54,38.45,38.45,5300.0,38.51,38.54,38.45,38.45,5300.0
2014-10-15 14:35:00,38.46,38.54,38.45,38.5,4900.0,38.46,38.54,38.45,38.5,4900.0
2014-10-15 14:40:00,38.5,38.54,38.37,38.41,4100.0,38.5,38.54,38.37,38.41,4100.0
2014-10-15 14:45:00,38.46,38.46,38.41,38.41,4100.0,38.46,38.46,38.41,38.41,4100.0
2014-10-15 14:50:00,38.45,38.5,38.44,38.47,7000.0,38.45,38.5,38.44,38.47,7000.0
2014-10-15 14:55:00,38.47,38.48,38.4,38.41,11000.0,38.47,38.48,38.4,38.41,11000.0
2014-10-15 15:00:00,38.41,38.42,38.32,38.32,18400.0,38.41,38.42,38.32,38.32,18400.0
2014-10-15 15:05:00,38.3,38.36,38.27,38.29,9700.0,38.3,38.36,38.27,38.29,9700.0
2014-10-15 15:10:00,38.3,38.39,38.3,38.35,22500.0,38.3,38.39,38.3,38.35,22500.0
2014-10-15 15:15:00,38.29,38.32,38.2,38.28,24500.0,38.29,38.32,38.2,38.28,24500.0
2014-10-15 15:20:00,38.3,38.37,38.21,38.22,8500.0,38.3,38.37,38.21,38.22,8500.0
2014-10-15 15:25:00,38.24,38.43,38.24,38.43,8300.0,38.24,38.43,38.24,38.43,8300.0
2014-10-15 15:30:00,38.43,38.49,38.42,38.48,11300.0,38.43,38.49,38.42,38.48,11300.0
2014-10-15 15:35:00,38.47,38.62,38.45,38.6,22800.0,38.47,38.62,38.45,38.6,22800.0
2014-10-15 15:40:00,38.66,38.71,38.62,38.65,15200.0,38.66,38.71,38.62,38.65,15200.0
2014-10-15 15:45:00,38.66,38.67,38.49,38.51,21000.0,38.66,38.67,38.49,38.51,21000.0
2014-10-15 15:50:00,38.5,38.55,38.48,38.55,22200.0,38.5,38.55,38.48,38.55,22200.0
2014-10-15 15:55:00,38.55,38.6,38.54,38.57,44400.0,38.55,38.6,38.54,38.57,44400.0
2014-10-16 09:30:00,37.9,38.02,37.74,37.92,14500.0,37.9,38.02,37.74,37.92,14500.0
2014-10-16 09:35:00,37.88,38.12,37.82,37.89,6400.0,37.88,38.12,37.82,37.89,6400.0
2014-10-16 09:40:00,37.94,38.17,37.89,38.17,7700.0,37.94,38.17,37.89,38.17,7700.0
2014-10-16 09:45:00,38.08,38.08,37.64,37.9,11100.0,38.08,38.08,37.64,37.9,11100.0
2014-10-16 09:50:00,37.98,38.13,37.7,37.73,5700.0,37.98,38.13,37.7,37.73,5700.0
2014-10-16 09:55:00,37.77,37.94,37.62,37.94,3800.0,37.77,37.94,37.62,37.94,3800.0
2014-10-16 10:00:00,37.91,37.98,37.79,37.96,3400.0,37.91,37.98,37.79,37.96,3400.0
2014-10-16 10:05:00,37.95,38.0,37.78,38.0,7100.0,37.95,38.0,37.78,38.0,7100.0
2014-10-16 10:10:00,37.99,38.0,37.86,37.89,5400.0,37.99,38.0,37.86,37.89,5400.0
2014-10-16 10:15:00,37.87,38.0,37.81,38.0,23100.0,37.87,38.0,37.81,38.0,23100.0
2014-10-16 10:20:00,38.05,38.49,38.02,38.34,31200.0,38.05,38.49,38.02,38.34,31200.0
2014-10-16 10:25:00,38.28,38.47,38.28,38.44,9200.0,38.28,38.47,38.28,38.44,9200.0
2014-10-16 10:30:00,38.45,38.68,38.41,38.63,10100.0,38.45,38.68,38.41,38.63,10100.0
2014-10-16 10:35:00,38.65,38.85,38.6,38.84,16500.0,38.65,38.85,38.6,38.84,16500.0
2014-10-16 10:40:00,38.81,38.92,38.74,38.85,22900.0,38.81,38.92,38.74,38.85,22900.0
2014-10-16 10:45:00,38.85,38.9,38.79,38.87,40000.0,38.85,38.9,38.79,38.87,40000.0
2014-10-16 10:50:00,38.89,38.95,38.89,38.93,30200.0,38.89,38.95,38.89,38.93,30200.0
2014-10-16 10:55:00,38.94,39.1,38.88,38.92,23300.0,38.94,39.1,38.88,38.92,23300.0
2014-10-16 11:00:00,38.92,38.95,38.86,38.89,27700.0,38.92,38.95,38.86,38.89,27700.0
2014-10-16 11:05:00,38.91,38.94,38.77,38.78,9900.0,38.91,38.94,38.77,38.78,9900.0
2014-10-16 11:10:00,38.89,38.91,38.68,38.7,50900.0,38.89,38.91,38.68,38.7,50900.0
2014-10-16 11:15:00,38.67,38.83,38.66,38.78,3300.0,38.67,38.83,38.66,38.78,3300.0
2014-10-16 11:20:00,38.77,38.78,38.6,38.61,9000.0,38.77,38.78,38.6,38.61,9000.0
2014-10-16 11:25:00,38.62,38.72,38.53,38.67,5100.0,38.62,38.72,38.53,38.67,5100.0
2014-10-16 11:30:00,38.64,38.7,38.4,38.42,9800.0,38.64,38.7,38.4,38.42,9800.0
2014-10-16 11:35:00,38.4,38.46,38.25,38.28,1800.0,38.4,38.46,38.25,38.28,1800.0
2014-10-16 11:40:00,38.31,38.54,38.31,38.47,2500.0,38.31,38.54,38.31,38.47,2500.0
2014-10-16 11:45:00,38.51,38.51,38.33,38.37,2200.0,38.51,38.51,38.33,38.37,2200.0
2014-10-16 11:50:00,38.34,38.35,38.17,38.21,2100.0,38.34,38.35,38.17,38.21,2100.0
2014-10-16 11:55:00,38.24,38.39,38.24,38.36,1500.0,38.24,38.39,38.24,38.36,1500.0
2014-10-16 12:00:00,38.37,38.41,38.28,38.28,1800.0,38.37,38.41,38.28,38.28,1800.0
2014-10-16 12:05:00,38.3,38.52,38.3,38.43,2000.0,38.3,38.52,38.3,38.43,2000.0
2014-10-16 12:10:00,38.47,38.57,38.41,38.49,2900.0,38.47,38.57,38.41,38.49,2900.0
2014-10-16 12:15:00,38.5,38.53,38.34,38.53,3100.0,38.5,38.53,38.34,38.53,3100.0
2014-10-16 12:20:00,38.53,38.63,38.36,38.36,4200.0,38.53,38.63,38.36,38.36,4200.0
2014-10-16 12:25:00,38.38,38.39,38.31,38.31,2100.0,38.38,38.39,38.31,38.31,2100.0
2014-10-16 12:30:00,38.3,38.4,38.3,38.39,1900.0,38.3,38.4,38.3,38.39,1900.0
2014-10-16 12:35:00,38.44,38.52,38.4,38.45,3100.0,38.44,38.52,38.4,38.45,3100.0
2014-10-16 12:40:00,38.49,38.52,38.45,38.45,1600.0,38.49,38.52,38.45,38.45,1600.0
2014-10-16 12:45:00,38.49,38.56,38.37,38.49,3700.0,38.49,38.56,38.37,38.49,3700.0
2014-10-16 12:50:00,38.51,38.58,38.48,38.48,4800.0,38.51,38.58,38.48,38.48,4800.0
2014-10-16 12:55:00,38.49,38.54,38.39,38.4,4500.0,38.49,38.54,38.39,38.4,4500.0
2014-10-16 13:00:00,38.49,38.57,38.41,38.41,6900.0,38.49,38.57,38.41,38.41,6900.0
2014-10-16 13:05:00,38.42,38.54,38.42,38.43,3000.0,38.42,38.54,38.42,38.43,3000.0
2014-10-16 13:10:00,38.4,38.52,38.33,38.5,3200.0,38.4,38.52,38.33,38.5,3200.0
2014-10-16 13:15:00,38.49,38.52,38.42,38.5,2200.0,38.49,38.52,38.42,38.5,2200.0
2014-10-16 13:20:00,38.51,38.51,38.42,38.42,2700.0,38.51,38.51,38.42,38.42,2700.0
2014-10-16 13:25:00,38.46,38.51,38.36,38.38,3400.0,38.46,38.51,38.36,38.38,3400.0
2014-10-16 13:30:00,38.39,38.52,38.26,38.31,30900.0,38.39,38.52,38.26,38.31,30900.0
2014-10-16 13:35:00,38.32,38.4,38.24,38.4,4700.0,38.32,38.4,38.24,38.4,4700.0
2014-10-16 13:40:00,38.39,38.39,38.24,38.26,8200.0,38.39,38.39,38.24,38.26,8200.0
2014-10-16 13:45:00,38.34,38.35,38.23,38.3,9000.0,38.34,38.35,38.23,38.3,9000.0
2014-10-16 13:50:00,38.29,38.29,38.2,38.23,4100.0,38.29,38.29,38.2,38.23,4100.0
2014-10-16 13:55:00,38.29,38.34,38.08,38.21,39500.0,38.29,38.34,38.08,38.21,39500.0
2014-10-16 14:00:00,38.18,38.23,38.15,38.19,9700.0,38.18,38.23,38.15,38.19,9700.0
2014-10-16 14:05:00,38.19,38.33,38.19,38.28,7900.0,38.19,38.33,38.19,38.28,7900.0
2014-10-16 14:10:00,38.33,38.39,38.27,38.27,3200.0,38.33,38.39,38.27,38.27,3200.0
2014-10-16 14:15:00,38.24,38.5,38.24,38.46,25300.0,38.24,38.5,38.24,38.46,25300.0
2014-10-16 14:20:00,38.46,38.5,38.38,38.5,3000.0,38.46,38.5,38.38,38.5,3000.0
2014-10-16 14:25:00,38.5,38.5,38.44,38.5,7800.0,38.5,38.5,38.44,38.5,7800.0
2014-10-16 14:30:00,38.5,38.53,38.41,38.53,8900.0,38.5,38.53,38.41,38.53,8900.0
2014-10-16 14:35:00,38.55,38.55,38.43,38.44,8600.0,38.55,38.55,38.43,38.44,8600.0
2014-10-16 14:40:00,38.42,38.44,38.38,38.42,2200.0,38.42,38.44,38.38,38.42,2200.0
2014-10-16 14:45:00,38.43,38.52,38.41,38.42,5200.0,38.43,38.52,38.41,38.42,5200.0
2014-10-16 14:50:00,38.43,38.51,38.42,38.49,3500.0,38.43,38.51,38.42,38.49,3500.0
2014-10-16 14:55:00,38.5,38.54,38.47,38.52,6100.0,38.5,38.54,38.47,38.52,6100.0
2014-10-16 15:00:00,38.53,38.58,38.45,38.46,7900.0,38.53,38.58,38.45,38.46,7900.0
2014-10-16 15:05:00,38.46,38.51,38.35,38.41,6000.0,38.46,38.51,38.35,38.41,6000.0
2014-10-16 15:10:00,38.47,38.47,38.33,38.38,5500.0,38.47,38.47,38.33,38.38,5500.0
2014-10-16 15:15:00,38.5,38.51,38.41,38.5,8800.0,38.5,38.51,38.41,38.5,8800.0
2014-10-16 15:20:00,38.51,38.61,38.51,38.54,9000.0,38.51,38.61,38.51,38.54,9000.0
2014-10-16 15:25:00,38.55,38.56,38.42,38.51,3800.0,38.55,38.56,38.42,38.51,3800.0
2014-10-16 15:30:00,38.52,38.55,38.35,38.47,4400.0,38.52,38.55,38.35,38.47,4400.0
2014-10-16 15:35:00,38.48,38.5,38.37,38.38,4600.0,38.48,38.5,38.37,38.38,4600.0
2014-10-16 15:40:00,38.42,38.5,38.39,38.39,3600.0,38.42,38.5,38.39,38.39,3600.0
2014-10-16 15:45:00,38.44,38.5,38.38,38.39,7700.0,38.44,38.5,38.38,38.39,7700.0
2014-10-16 15:50:00,38.44,38.51,38.4,38.41,8000.0,38.44,38.51,38.4,38.41,8000.0
2014-10-16 15:55:00,38.43,38.45,38.35,38.38,19800.0,38.43,38.45,38.35,38.38,19800.0
2014-10-17 09:30:00,38.85,38.85,38.49,38.63,8900.0,38.85,38.85,38.49,38.63,8900.0
2014-10-17 09:35:00,38.6,38.6,38.48,38.49,5000.0,38.6,38.6,38.48,38.49,5000.0
2014-10-17 09:40:00,38.49,38.6,38.48,38.51,5500.0,38.49,38.6,38.48,38.51,5500.0
2014-10-17 09:45:00,38.48,38.56,38.46,38.55,3700.0,38.48,38.56,38.46,38.55,3700.0
2014-10-17 09:50:00,38.59,38.67,38.59,38.63,2500.0,38.59,38.67,38.59,38.63,2500.0
2014-10-17 09:55:00,38.6,38.74,38.6,38.69,2400.0,38.6,38.74,38.6,38.69,2400.0
2014-10-17 10:00:00,38.77,38.81,38.64,38.81,4800.0,38.77,38.81,38.64,38.81,4800.0
2014-10-17 10:05:00,38.84,38.84,38.72,38.77,6200.0,38.84,38.84,38.72,38.77,6200.0
2014-10-17 10:10:00,38.77,38.86,38.74,38.78,6100.0,38.77,38.86,38.74,38.78,6100.0
2014-10-17 10:15:00,38.75,39.0,38.75,38.9,8800.0,38.75,39.0,38.75,38.9,8800.0
2014-10-17 10:20:00,38.9,39.0,38.87,38.9,5000.0,38.9,39.0,38.87,38.9,5000.0
2014-10-17 10:25:00,38.92,38.92,38.81,38.84,88900.0,38.92,38.92,38.81,38.84,88900.0
2014-10-17 10:30:00,38.89,38.89,38.71,38.71,8400.0,38.89,38.89,38.71,38.71,8400.0
2014-10-17 10:35:00,38.72,38.81,38.6,38.62,5500.0,38.72,38.81,38.6,38.62,5500.0
2014-10-17 10:40:00,38.58,38.62,38.58,38.59,1100.0,38.58,38.62,38.58,38.59,1100.0
2014-10-17 10:45:00,38.65,38.71,38.51,38.51,3600.0,38.65,38.71,38.51,38.51,3600.0
2014-10-17 10:50:00,38.48,38.8,38.44,38.8,2100.0,38.48,38.8,38.44,38.8,2100.0
2014-10-17 10:55:00,38.79,38.82,38.79,38.8,1200.0,38.79,38.82,38.79,38.8,1200.0
2014-10-17 11:00:00,38.78,38.85,38.77,38.78,5100.0,38.78,38.85,38.77,38.78,5100.0
2014-10-17 11:05:00,38.78,38.82,38.76,38.76,1800.0,38.78,38.82,38.76,38.76,1800.0
2014-10-17 11:10:00,38.78,38.82,38.69,38.72,6600.0,38.78,38.82,38.69,38.72,6600.0
2014-10-17 11:15:00,38.72,38.84,38.69,38.69,4900.0,38.72,38.84,38.69,38.69,4900.0
2014-10-17 11:20:00,38.71,38.74,38.59,38.59,2700.0,38.71,38.74,38.59,38.59,2700.0
2014-10-17 11:25:00,38.61,38.73,38.61,38.65,1500.0,38.61,38.73,38.61,38.65,1500.0
2014-10-17 11:30:00,38.62,38.72,38.57,38.61,6200.0,38.62,38.72,38.57,38.61,6200.0
2014-10-17 11:35:00,38.59,38.63,38.55,38.59,3600.0,38.59,38.63,38.55,38.59,3600.0
2014-10-17 11:40:00,38.6,38.63,38.56,38.6,5100.0,38.6,38.63,38.56,38.6,5100.0
2014-10-17 11:45:00,38.58,38.58,38.5,38.52,6200.0,38.58,38.58,38.5,38.52,6200.0
2014-10-17 11:50:00,38.52,38.59,38.52,38.55,1300.0,38.52,38.59,38.52,38.55,1300.0
2014-10-17 11:55:00,38.52,38.52,38.41,38.41,1800.0,38.52,38.52,38.41,38.41,1800.0
2014-10-17 12:00:00,38.44,38.74,38.44,38.45,10700.0,38.44,38.74,38.44,38.45,10700.0
2014-10-17 12:05:00,38.45,38.6,38.45,38.53,3000.0,38.45,38.6,38.45,38.53,3000.0
2014-10-17 12:10:00,38.48,38.51,38.43,38.48,2100.0,38.48,38.51,38.43,38.48,2100.0
2014-10-17 12:15:00,38.47,38.47,38.31,38.33,3600.0,38.47,38.47,38.31,38.33,3600.0
2014-10-17 12:20:00,38.35,38.43,38.35,38.43,600.0,38.35,38.43,38.35,38.43,600.0
2014-10-17 12:25:00,38.42,38.58,38.42,38.56,3000.0,38.42,38.58,38.42,38.56,3000.0
2014-10-17 12:30:00,38.54,38.54,38.37,38.39,2100.0,38.54,38.54,38.37,38.39,2100.0
2014-10-17 12:35:00,38.47,38.58,38.4,38.45,2700.0,38.47,38.58,38.4,38.45,2700.0
2014-10-17 12:40:00,38.44,38.44,38.33,38.33,700.0,38.44,38.44,38.33,38.33,700.0
2014-10-17 12:45:00,38.34,38.52,38.34,38.44,2300.0,38.34,38.52,38.34,38.44,2300.0
2014-10-17 12:50:00,38.4,38.4,38.29,38.29,2700.0,38.4,38.4,38.29,38.29,2700.0
2014-10-17 12:55:00,38.29,38.36,38.15,38.27,8000.0,38.29,38.36,38.15,38.27,8000.0
2014-10-17 13:00:00,38.3,38.43,38.3,38.4,1700.0,38.3,38.43,38.3,38.4,1700.0
2014-10-17 13:05:00,38.39,38.39,38.22,38.27,3500.0,38.39,38.39,38.22,38.27,3500.0
2014-10-17 13:10:00,38.29,38.4,38.27,38.27,2400.0,38.29,38.4,38.27,38.27,2400.0
2014-10-17 13:15:00,38.3,38.53,38.3,38.53,1400.0,38.3,38.53,38.3,38.53,1400.0
2014-10-17 13:20:00,38.48,38.48,38.24,38.24,2200.0,38.48,38.48,38.24,38.24,2200.0
2014-10-17 13:25:00,38.27,38.33,38.1,38.17,3000.0,38.27,38.33,38.1,38.17,3000.0
2014-10-17 13:30:00,38.16,38.23,38.14,38.23,500.0,38.16,38.23,38.14,38.23,500.0
2014-10-17 13:35:00,38.21,38.21,38.05,38.05,3800.0,38.21,38.21,38.05,38.05,3800.0
2014-10-17 13:40:00,38.08,38.16,38.05,38.08,2100.0,38.08,38.16,38.05,38.08,2100.0
2014-10-17 13:45:00,38.07,38.1,38.06,38.1,1200.0,38.07,38.1,38.06,38.1,1200.0
2014-10-17 13:50:00,38.09,38.2,38.07,38.07,3100.0,38.09,38.2,38.07,38.07,3100.0
2014-10-17 13:55:00,38.06,38.08,38.01,38.01,1400.0,38.06,38.08,38.01,38.01,1400.0
2014-10-17 14:00:00,38.06,38.11,37.97,37.99,2400.0,38.06,38.11,37.97,37.99,2400.0
2014-10-17 14:05:00,37.99,38.02,37.85,37.85,2400.0,37.99,38.02,37.85,37.85,2400.0
2014-10-17 14:10:00,37.86,38.03,37.86,38.02,1900.0,37.86,38.03,37.86,38.02,1900.0
2014-10-17 14:15:00,38.02,38.03,37.97,37.97,1200.0,38.02,38.03,37.97,37.97,1200.0
2014-10-17 14:20:00,37.95,38.04,37.95,38.0,1800.0,37.95,38.04,37.95,38.0,1800.0
2014-10-17 14:25:00,38.04,38.07,37.98,38.0,4400.0,38.04,38.07,37.98,38.0,4400.0
2014-10-17 14:30:00,38.06,38.09,37.97,37.97,7000.0,38.06,38.09,37.97,37.97,7000.0
2014-10-17 14:35:00,37.97,38.04,37.81,38.03,4000.0,37.97,38.04,37.81,38.03,4000.0
2014-10-17 14:40:00,38.03,38.27,38.01,38.22,1600.0,38.03,38.27,38.01,38.22,1600.0
2014-10-17 14:45:00,38.21,38.27,38.09,38.2,2400.0,38.21,38.27,38.09,38.2,2400.0
2014-10-17 14:50:00,38.19,38.32,38.18,38.32,2000.0,38.19,38.32,38.18,38.32,2000.0
2014-10-17 14:55:00,38.29,38.3,38.15,38.25,5500.0,38.29,38.3,38.15,38.25,5500.0
2014-10-17 15:00:00,38.25,38.25,37.92,38.09,5500.0,38.25,38.25,37.92,38.09,5500.0
2014-10-17 15:05:00,38.09,38.23,38.06,38.18,28700.0,38.09,38.23,38.06,38.18,28700.0
2014-10-17 15:10:00,38.19,38.22,38.04,38.09,4300.0,38.19,38.22,38.04,38.09,4300.0
2014-10-17 15:15:00,38.16,38.21,38.03,38.17,4700.0,38.16,38.21,38.03,38.17,4700.0
2014-10-17 15:20:00,38.15,38.22,38.15,38.18,4800.0,38.15,38.22,38.15,38.18,4800.0
2014-10-17 15:25:00,38.16,38.2,38.12,38.17,3900.0,38.16,38.2,38.12,38.17,3900.0
2014-10-17 15:30:00,38.17,38.28,38.17,38.2,4300.0,38.17,38.28,38.17,38.2,4300.0
2014-10-17 15:35:00,38.2,38.2,38.07,38.1,5500.0,38.2,38.2,38.07,38.1,5500.0
2014-10-17 15:40:00,38.06,38.11,38.0,38.08,7000.0,38.06,38.11,38.0,38.08,7000.0
2014-10-17 15:45:00,38.07,38.07,37.93,37.96,18400.0,38.07,38.07,37.93,37.96,18400.0
2014-10-17 15:50:00,37.96,37.98,37.71,37.78,27700.0,37.96,37.98,37.71,37.78,27700.0
2014-10-17 15:55:00,37.77,37.9,37.76,37.81,43000.0,37.77,37.9,37.76,37.81,43000.0
2014-10-20 09:30:00,37.8,37.89,37.56,37.89,3200.0,37.8,37.89,37.56,37.89,3200.0
2014-10-20 09:35:00,37.92,38.14,37.92,38.14,9400.0,37.92,38.14,37.92,38.14,9400.0
2014-10-20 09:40:00,38.13,38.14,37.95,37.95,3600.0,38.13,38.14,37.95,37.95,3600.0
2014-10-20 09:45:00,37.97,38.02,37.65,37.71,25300.0,37.97,38.02,37.65,37.71,25300.0
2014-10-20 09:50:00,37.72,37.84,37.69,37.76,25200.0,37.72,37.84,37.69,37.76,25200.0
2014-10-20 09:55:00,37.75,37.97,37.75,37.97,7000.0,37.75,37.97,37.75,37.97,7000.0
2014-10-20 10:00:00,37.99,38.25,37.96,37.98,24500.0,37.99,38.25,37.96,37.98,24500.0
2014-10-20 10:05:00,37.98,38.01,37.87,37.9,2900.0,37.98,38.01,37.87,37.9,2900.0
2014-10-20 10:10:00,37.9,38.0,37.88,37.91,4600.0,37.9,38.0,37.88,37.91,4600.0
2014-10-20 10:15:00,37.91,37.91,37.75,37.86,14500.0,37.91,37.91,37.75,37.86,14500.0
2014-10-20 10:20:00,37.82,37.93,37.82,37.87,18500.0,37.82,37.93,37.82,37.87,18500.0
2014-10-20 10:25:00,37.87,37.88,37.77,37.81,4400.0,37.87,37.88,37.77,37.81,4400.0
2014-10-20 10:30:00,37.82,37.88,37.76,37.83,4900.0,37.82,37.88,37.76,37.83,4900.0
2014-10-20 10:35:00,37.88,37.99,37.87,37.89,5000.0,37.88,37.99,37.87,37.89,5000.0
2014-10-20 10:40:00,37.87,37.96,37.85,37.94,6400.0,37.87,37.96,37.85,37.94,6400.0
2014-10-20 10:45:00,37.91,37.94,37.86,37.88,3300.0,37.91,37.94,37.86,37.88,3300.0
2014-10-20 10:50:00,37.88,37.91,37.87,37.9,5800.0,37.88,37.91,37.87,37.9,5800.0
2014-10-20 10:55:00,37.9,37.91,37.84,37.85,4800.0,37.9,37.91,37.84,37.85,4800.0
2014-10-20 11:00:00,37.83,37.88,37.8,37.88,2000.0,37.83,37.88,37.8,37.88,2000.0
2014-10-20 11:05:00,37.87,37.91,37.87,37.9,2900.0,37.87,37.91,37.87,37.9,2900.0
2014-10-20 11:10:00,37.9,37.91,37.82,37.87,7400.0,37.9,37.91,37.82,37.87,7400.0
2014-10-20 11:15:00,37.87,38.01,37.87,37.91,8000.0,37.87,38.01,37.87,37.91,8000.0
2014-10-20 11:20:00,37.91,37.92,37.82,37.89,5400.0,37.91,37.92,37.82,37.89,5400.0
2014-10-20 11:25:00,37.93,37.95,37.87,37.9,5900.0,37.93,37.95,37.87,37.9,5900.0
2014-10-20 11:30:00,37.84,37.96,37.83,37.91,7800.0,37.84,37.96,37.83,37.91,7800.0
2014-10-20 11:35:00,37.9,37.91,37.85,37.9,5400.0,37.9,37.91,37.85,37.9,5400.0
2014-10-20 11:40:00,37.9,37.96,37.9,37.96,3400.0,37.9,37.96,37.9,37.96,3400.0
2014-10-20 11:45:00,37.91,37.93,37.9,37.9,4200.0,37.91,37.93,37.9,37.9,4200.0
2014-10-20 11:50:00,37.91,37.95,37.87,37.9,3600.0,37.91,37.95,37.87,37.9,3600.0
2014-10-20 11:55:00,37.89,37.95,37.87,37.9,5100.0,37.89,37.95,37.87,37.9,5100.0
2014-10-20 12:00:00,37.88,37.97,37.88,37.9,4100.0,37.88,37.97,37.88,37.9,4100.0
2014-10-20 12:05:00,37.91,37.94,37.88,37.92,2800.0,37.91,37.94,37.88,37.92,2800.0
2014-10-20 12:10:00,37.91,37.93,37.85,37.87,10700.0,37.91,37.93,37.85,37.87,10700.0
2014-10-20 12:15:00,37.9,37.91,37.88,37.89,11900.0,37.9,37.91,37.88,37.89,11900.0
2014-10-20 12:20:00,37.9,37.91,37.86,37.87,4900.0,37.9,37.91,37.86,37.87,4900.0
2014-10-20 12:25:00,37.89,37.92,37.89,37.9,2800.0,37.89,37.92,37.89,37.9,2800.0
2014-10-20 12:30:00,37.9,37.91,37.83,37.9,9200.0,37.9,37.91,37.83,37.9,9200.0
2014-10-20 12:35:00,37.89,37.9,37.88,37.88,2300.0,37.89,37.9,37.88,37.88,2300.0
2014-10-20 12:40:00,37.9,37.97,37.9,37.9,7000.0,37.9,37.97,37.9,37.9,7000.0
2014-10-20 12:45:00,37.91,37.91,37.89,37.9,6500.0,37.91,37.91,37.89,37.9,6500.0
2014-10-20 12:50:00,37.9,37.94,37.88,37.9,6100.0,37.9,37.94,37.88,37.9,6100.0
2014-10-20 12:55:00,37.89,37.89,37.81,37.81,5100.0,37.89,37.89,37.81,37.81,5100.0
2014-10-20 13:00:00,37.81,37.87,37.81,37.83,2500.0,37.81,37.87,37.81,37.83,2500.0
2014-10-20 13:05:00,37.83,37.9,37.8,37.9,4300.0,37.83,37.9,37.8,37.9,4300.0
2014-10-20 13:10:00,37.91,37.91,37.74,37.74,19700.0,37.91,37.91,37.74,37.74,19700.0
2014-10-20 13:15:00,37.77,37.95,37.77,37.95,1600.0,37.77,37.95,37.77,37.95,1600.0
2014-10-20 13:20:00,37.95,38.19,37.95,38.18,3200.0,37.95,38.19,37.95,38.18,3200.0
2014-10-20 13:25:00,38.18,38.29,38.18,38.24,3800.0,38.18,38.29,38.18,38.24,3800.0
2014-10-20 13:30:00,38.24,38.24,38.17,38.17,2500.0,38.24,38.24,38.17,38.17,2500.0
2014-10-20 13:35:00,38.14,38.17,38.14,38.15,2200.0,38.14,38.17,38.14,38.15,2200.0
2014-10-20 13:40:00,38.13,38.18,38.13,38.18,2300.0,38.13,38.18,38.13,38.18,2300.0
2014-10-20 13:45:00,38.2,38.29,38.2,38.26,3800.0,38.2,38.29,38.2,38.26,3800.0
2014-10-20 13:50:00,38.26,38.3,38.26,38.29,2400.0,38.26,38.3,38.26,38.29,2400.0
2014-10-20 13:55:00,38.3,38.39,38.3,38.37,3100.0,38.3,38.39,38.3,38.37,3100.0
2014-10-20 14:00:00,38.38,38.49,38.37,38.41,9200.0,38.38,38.49,38.37,38.41,9200.0
2014-10-20 14:05:00,38.39,38.45,38.37,38.38,7200.0,38.39,38.45,38.37,38.38,7200.0
2014-10-20 14:10:00,38.37,38.5,38.36,38.46,7000.0,38.37,38.5,38.36,38.46,7000.0
2014-10-20 14:15:00,38.48,38.5,38.47,38.5,1500.0,38.48,38.5,38.47,38.5,1500.0
2014-10-20 14:20:00,38.49,38.5,38.44,38.5,7300.0,38.49,38.5,38.44,38.5,7300.0
2014-10-20 14:25:00,38.5,38.5,38.43,38.46,4000.0,38.5,38.5,38.43,38.46,4000.0
2014-10-20 14:30:00,38.48,38.48,38.36,38.42,4300.0,38.48,38.48,38.36,38.42,4300.0
2014-10-20 14:35:00,38.43,38.43,38.34,38.35,2600.0,38.43,38.43,38.34,38.35,2600.0
2014-10-20 14:40:00,38.39,38.46,38.37,38.42,3800.0,38.39,38.46,38.37,38.42,3800.0
2014-10-20 14:45:00,38.42,38.46,38.42,38.43,2500.0,38.42,38.46,38.42,38.43,2500.0
2014-10-20 14:50:00,38.42,38.42,38.37,38.41,3200.0,38.42,38.42,38.37,38.41,3200.0
2014-10-20 14:55:00,38.45,38.45,38.33,38.39,3000.0,38.45,38.45,38.33,38.39,3000.0
2014-10-20 15:00:00,38.43,38.49,38.43,38.48,7200.0,38.43,38.49,38.43,38.48,7200.0
2014-10-20 15:05:00,38.44,38.48,38.39,38.39,6000.0,38.44,38.48,38.39,38.39,6000.0
2014-10-20 15:10:00,38.4,38.47,38.4,38.47,2900.0,38.4,38.47,38.4,38.47,2900.0
2014-10-20 15:15:00,38.48,38.48,38.46,38.47,3000.0,38.48,38.48,38.46,38.47,3000.0
2014-10-20 15:20:00,38.47,38.48,38.47,38.48,6300.0,38.47,38.48,38.47,38.48,6300.0
2014-10-20 15:25:00,38.47,38.48,38.46,38.47,7800.0,38.47,38.48,38.46,38.47,7800.0
2014-10-20 15:30:00,38.47,38.5,38.47,38.5,11200.0,38.47,38.5,38.47,38.5,11200.0
2014-10-20 15:35:00,38.5,38.5,38.48,38.48,9000.0,38.5,38.5,38.48,38.48,9000.0
2014-10-20 15:40:00,38.49,38.5,38.48,38.5,9900.0,38.49,38.5,38.48,38.5,9900.0
2014-10-20 15:45:00,38.5,38.51,38.48,38.48,19900.0,38.5,38.51,38.48,38.48,19900.0
2014-10-20 15:50:00,38.48,38.5,38.48,38.5,18900.0,38.48,38.5,38.48,38.5,18900.0
2014-10-20 15:55:00,38.5,38.5,38.48,38.5,33400.0,38.5,38.5,38.48,38.5,33400.0
2014-10-21 09:30:00,38.51,38.7,38.51,38.67,4500.0,38.51,38.7,38.51,38.67,4500.0
2014-10-21 09:35:00,38.59,38.8,38.59,38.8,11300.0,38.59,38.8,38.59,38.8,11300.0
2014-10-21 09:40:00,38.8,38.8,38.66,38.78,2400.0,38.8,38.8,38.66,38.78,2400.0
2014-10-21 09:45:00,38.8,38.8,38.65,38.75,4600.0,38.8,38.8,38.65,38.75,4600.0
2014-10-21 09:50:00,38.77,38.77,38.72,38.72,400.0,38.77,38.77,38.72,38.72,400.0
2014-10-21 09:55:00,38.78,38.8,38.77,38.79,2500.0,38.78,38.8,38.77,38.79,2500.0
2014-10-21 10:00:00,38.79,38.83,38.78,38.83,3000.0,38.79,38.83,38.78,38.83,3000.0
2014-10-21 10:05:00,38.81,38.84,38.74,38.76,7400.0,38.81,38.84,38.74,38.76,7400.0
2014-10-21 10:10:00,38.76,38.84,38.74,38.84,14600.0,38.76,38.84,38.74,38.84,14600.0
2014-10-21 10:15:00,38.84,38.9,38.79,38.8,8000.0,38.84,38.9,38.79,38.8,8000.0
2014-10-21 10:20:00,38.85,38.87,38.8,38.85,4800.0,38.85,38.87,38.8,38.85,4800.0
2014-10-21 10:25:00,38.85,38.88,38.82,38.85,19000.0,38.85,38.88,38.82,38.85,19000.0
2014-10-21 10:30:00,38.87,38.89,38.83,38.83,6400.0,38.87,38.89,38.83,38.83,6400.0
2014-10-21 10:35:00,38.86,38.89,38.86,38.88,6100.0,38.86,38.89,38.86,38.88,6100.0
2014-10-21 10:40:00,38.9,38.94,38.89,38.94,5400.0,38.9,38.94,38.89,38.94,5400.0
2014-10-21 10:45:00,38.94,39.0,38.94,39.0,23000.0,38.94,39.0,38.94,39.0,23000.0
2014-10-21 10:50:00,39.01,39.07,38.99,39.0,6600.0,39.01,39.07,38.99,39.0,6600.0
2014-10-21 10:55:00,38.97,39.01,38.97,39.01,300.0,38.97,39.01,38.97,39.01,300.0
2014-10-21 11:00:00,39.03,39.1,39.0,39.1,32300.0,39.03,39.1,39.0,39.1,32300.0
2014-10-21 11:05:00,39.09,39.1,38.95,38.97,62700.0,39.09,39.1,38.95,38.97,62700.0
2014-10-21 11:10:00,38.95,38.95,38.87,38.91,7200.0,38.95,38.95,38.87,38.91,7200.0
2014-10-21 11:15:00,38.98,39.0,38.95,39.0,10900.0,38.98,39.0,38.95,39.0,10900.0
2014-10-21 11:20:00,39.03,39.05,39.02,39.04,6900.0,39.03,39.05,39.02,39.04,6900.0
2014-10-21 11:25:00,39.06,39.1,38.99,39.06,26200.0,39.06,39.1,38.99,39.06,26200.0
2014-10-21 11:30:00,39.05,39.09,39.05,39.09,7700.0,39.05,39.09,39.05,39.09,7700.0
2014-10-21 11:35:00,39.09,39.13,39.08,39.13,16900.0,39.09,39.13,39.08,39.13,16900.0
2014-10-21 11:40:00,39.14,39.36,39.12,39.36,70400.0,39.14,39.36,39.12,39.36,70400.0
2014-10-21 11:45:00,39.36,39.4,39.26,39.35,28700.0,39.36,39.4,39.26,39.35,28700.0
2014-10-21 11:50:00,39.35,39.36,39.28,39.3,26300.0,39.35,39.36,39.28,39.3,26300.0
2014-10-21 11:55:00,39.3,39.35,39.3,39.35,10600.0,39.3,39.35,39.3,39.35,10600.0
2014-10-21 12:00:00,39.34,39.37,39.33,39.35,15600.0,39.34,39.37,39.33,39.35,15600.0
2014-10-21 12:05:00,39.36,39.36,39.35,39.36,5600.0,39.36,39.36,39.35,39.36,5600.0
2014-10-21 12:10:00,39.36,39.36,39.28,39.33,14300.0,39.36,39.36,39.28,39.33,14300.0
2014-10-21 12:15:00,39.34,39.61,39.32,39.53,39100.0,39.34,39.61,39.32,39.53,39100.0
2014-10-21 12:20:00,39.56,39.73,39.56,39.63,13800.0,39.56,39.73,39.56,39.63,13800.0
2014-10-21 12:25:00,39.64,39.66,39.57,39.6,11200.0,39.64,39.66,39.57,39.6,11200.0
2014-10-21 12:30:00,39.59,39.62,39.49,39.49,30100.0,39.59,39.62,39.49,39.49,30100.0
2014-10-21 12:35:00,39.5,39.54,39.39,39.39,3600.0,39.5,39.54,39.39,39.39,3600.0
2014-10-21 12:40:00,39.41,39.41,39.34,39.37,16400.0,39.41,39.41,39.34,39.37,16400.0
2014-10-21 12:45:00,39.38,39.38,39.26,39.26,4300.0,39.38,39.38,39.26,39.26,4300.0
2014-10-21 12:50:00,39.26,39.27,39.1,39.1,3800.0,39.26,39.27,39.1,39.1,3800.0
2014-10-21 12:55:00,39.1,39.18,39.05,39.14,4400.0,39.1,39.18,39.05,39.14,4400.0
2014-10-21 13:00:00,39.16,39.16,39.12,39.13,2100.0,39.16,39.16,39.12,39.13,2100.0
2014-10-21 13:05:00,39.13,39.16,39.07,39.07,2500.0,39.13,39.16,39.07,39.07,2500.0
2014-10-21 13:10:00,39.1,39.17,39.09,39.17,5700.0,39.1,39.17,39.09,39.17,5700.0
2014-10-21 13:15:00,39.17,39.2,39.15,39.16,27900.0,39.17,39.2,39.15,39.16,27900.0
2014-10-21 13:20:00,39.17,39.21,39.17,39.21,2700.0,39.17,39.21,39.17,39.21,2700.0
2014-10-21 13:25:00,39.24,39.38,39.24,39.37,5200.0,39.24,39.38,39.24,39.37,5200.0
2014-10-21 13:30:00,39.4,39.48,39.38,39.43,20900.0,39.4,39.48,39.38,39.43,20900.0
2014-10-21 13:35:00,39.42,39.45,39.38,39.41,30000.0,39.42,39.45,39.38,39.41,30000.0
2014-10-21 13:40:00,39.38,39.45,39.37,39.39,21000.0,39.38,39.45,39.37,39.39,21000.0
2014-10-21 13:45:00,39.39,39.48,39.38,39.48,20600.0,39.39,39.48,39.38,39.48,20600.0
2014-10-21 13:50:00,39.52,39.62,39.52,39.58,7000.0,39.52,39.62,39.52,39.58,7000.0
2014-10-21 13:55:00,39.52,39.6,39.52,39.6,25900.0,39.52,39.6,39.52,39.6,25900.0
2014-10-21 14:00:00,39.6,39.62,39.46,39.51,7300.0,39.6,39.62,39.46,39.51,7300.0
2014-10-21 14:05:00,39.52,39.68,39.45,39.67,8200.0,39.52,39.68,39.45,39.67,8200.0
2014-10-21 14:10:00,39.68,39.69,39.6,39.65,8500.0,39.68,39.69,39.6,39.65,8500.0
2014-10-21 14:15:00,39.65,39.66,39.51,39.55,12300.0,39.65,39.66,39.51,39.55,12300.0
2014-10-21 14:20:00,39.55,39.58,39.53,39.55,8100.0,39.55,39.58,39.53,39.55,8100.0
2014-10-21 14:25:00,39.54,39.57,39.42,39.52,3700.0,39.54,39.57,39.42,39.52,3700.0
2014-10-21 14:30:00,39.52,39.52,39.25,39.45,4500.0,39.52,39.52,39.25,39.45,4500.0
2014-10-21 14:35:00,39.47,39.54,39.47,39.54,8500.0,39.47,39.54,39.47,39.54,8500.0
2014-10-21 14:40:00,39.54,39.56,39.53,39.54,8000.0,39.54,39.56,39.53,39.54,8000.0
2014-10-21 14:45:00,39.51,39.56,39.47,39.52,11900.0,39.51,39.56,39.47,39.52,11900.0
2014-10-21 14:50:00,39.5,39.53,39.47,39.47,5100.0,39.5,39.53,39.47,39.47,5100.0
2014-10-21 14:55:00,39.46,39.52,39.41,39.43,5400.0,39.46,39.52,39.41,39.43,5400.0
2014-10-21 15:00:00,39.44,39.48,39.42,39.45,7300.0,39.44,39.48,39.42,39.45,7300.0
2014-10-21 15:05:00,39.45,39.45,39.4,39.45,3100.0,39.45,39.45,39.4,39.45,3100.0
2014-10-21 15:10:00,39.46,39.53,39.44,39.47,32200.0,39.46,39.53,39.44,39.47,32200.0
2014-10-21 15:15:00,39.46,39.53,39.44,39.49,43900.0,39.46,39.53,39.44,39.49,43900.0
2014-10-21 15:20:00,39.5,39.52,39.49,39.51,7700.0,39.5,39.52,39.49,39.51,7700.0
2014-10-21 15:25:00,39.51,39.54,39.51,39.54,14100.0,39.51,39.54,39.51,39.54,14100.0
2014-10-21 15:30:00,39.53,39.54,39.41,39.44,5800.0,39.53,39.54,39.41,39.44,5800.0
2014-10-21 15:35:00,39.45,39.47,39.4,39.46,16900.0,39.45,39.47,39.4,39.46,16900.0
2014-10-21 15:40:00,39.45,39.47,39.43,39.45,6700.0,39.45,39.47,39.43,39.45,6700.0
2014-10-21 15:45:00,39.45,39.6,39.44,39.56,48000.0,39.45,39.6,39.44,39.56,48000.0
2014-10-21 15:50:00,39.56,39.64,39.5,39.52,123700.0,39.56,39.64,39.5,39.52,123700.0
2014-10-21 15:55:00,39.54,39.6,39.54,39.57,75000.0,39.54,39.6,39.54,39.57,75000.0
2014-10-22 09:30:00,39.66,39.73,39.66,39.73,900.0,39.66,39.73,39.66,39.73,900.0
2014-10-22 09:35:00,39.74,39.88,39.73,39.88,3900.0,39.74,39.88,39.73,39.88,3900.0
2014-10-22 09:40:00,39.83,39.98,39.79,39.98,4200.0,39.83,39.98,39.79,39.98,4200.0
2014-10-22 09:45:00,39.87,40.0,39.82,40.0,3800.0,39.87,40.0,39.82,40.0,3800.0
2014-10-22 09:50:00,39.99,40.08,39.99,40.03,5400.0,39.99,40.08,39.99,40.03,5400.0
2014-10-22 09:55:00,40.03,40.18,40.03,40.12,12800.0,40.03,40.18,40.03,40.12,12800.0
2014-10-22 10:00:00,40.13,40.13,40.06,40.12,1800.0,40.13,40.13,40.06,40.12,1800.0
2014-10-22 10:05:00,40.12,40.12,40.0,40.0,2100.0,40.12,40.12,40.0,40.0,2100.0
2014-10-22 10:10:00,40.0,40.06,40.0,40.04,2500.0,40.0,40.06,40.0,40.04,2500.0
2014-10-22 10:15:00,40.08,40.1,40.0,40.02,15500.0,40.08,40.1,40.0,40.02,15500.0
2014-10-22 10:20:00,40.04,40.09,40.04,40.05,2600.0,40.04,40.09,40.04,40.05,2600.0
2014-10-22 10:25:00,40.04,40.1,40.04,40.09,27800.0,40.04,40.1,40.04,40.09,27800.0
2014-10-22 10:30:00,40.09,40.11,40.07,40.11,5500.0,40.09,40.11,40.07,40.11,5500.0
2014-10-22 10:35:00,40.08,40.09,40.05,40.07,7900.0,40.08,40.09,40.05,40.07,7900.0
2014-10-22 10:40:00,40.05,40.08,40.02,40.07,3300.0,40.05,40.08,40.02,40.07,3300.0
2014-10-22 10:45:00,40.08,40.1,40.0,40.0,6600.0,40.08,40.1,40.0,40.0,6600.0
2014-10-22 10:50:00,40.05,40.1,40.05,40.09,4600.0,40.05,40.1,40.05,40.09,4600.0
2014-10-22 10:55:00,40.09,40.09,39.92,40.0,5900.0,40.09,40.09,39.92,40.0,5900.0
2014-10-22 11:00:00,39.99,40.07,39.99,40.02,1500.0,39.99,40.07,39.99,40.02,1500.0
2014-10-22 11:05:00,40.02,40.03,39.98,40.0,3800.0,40.02,40.03,39.98,40.0,3800.0
2014-10-22 11:10:00,40.03,40.04,39.99,39.99,6200.0,40.03,40.04,39.99,39.99,6200.0
2014-10-22 11:15:00,39.97,40.02,39.97,40.01,3400.0,39.97,40.02,39.97,40.01,3400.0
2014-10-22 11:20:00,40.01,40.02,39.98,39.98,6200.0,40.01,40.02,39.98,39.98,6200.0
2014-10-22 11:25:00,39.97,40.02,39.97,40.02,2200.0,39.97,40.02,39.97,40.02,2200.0
2014-10-22 11:30:00,40.02,40.07,39.99,40.02,4700.0,40.02,40.07,39.99,40.02,4700.0
2014-10-22 11:35:00,40.01,40.02,39.98,40.0,2400.0,40.01,40.02,39.98,40.0,2400.0
2014-10-22 11:40:00,40.0,40.06,39.99,40.05,4900.0,40.0,40.06,39.99,40.05,4900.0
2014-10-22 11:45:00,40.05,40.07,40.05,40.05,5300.0,40.05,40.07,40.05,40.05,5300.0
2014-10-22 11:50:00,40.07,40.07,40.05,40.05,4200.0,40.07,40.07,40.05,40.05,4200.0
2014-10-22 11:55:00,40.05,40.06,40.04,40.04,900.0,40.05,40.06,40.04,40.04,900.0
2014-10-22 12:00:00,40.02,40.05,40.01,40.04,2100.0,40.02,40.05,40.01,40.04,2100.0
2014-10-22 12:05:00,40.04,40.04,39.98,39.99,29100.0,40.04,40.04,39.98,39.99,29100.0
2014-10-22 12:10:00,39.99,40.0,39.97,39.97,3900.0,39.99,40.0,39.97,39.97,3900.0
2014-10-22 12:15:00,39.99,39.99,39.95,39.98,1600.0,39.99,39.99,39.95,39.98,1600.0
2014-10-22 12:20:00,40.0,40.01,39.99,40.01,8900.0,40.0,40.01,39.99,40.01,8900.0
2014-10-22 12:25:00,40.01,40.01,39.99,39.99,2900.0,40.01,40.01,39.99,39.99,2900.0
2014-10-22 12:30:00,39.97,39.99,39.97,39.99,1400.0,39.97,39.99,39.97,39.99,1400.0
2014-10-22 12:35:00,39.99,39.99,39.97,39.97,5800.0,39.99,39.99,39.97,39.97,5800.0
2014-10-22 12:40:00,39.97,39.99,39.97,39.98,5100.0,39.97,39.99,39.97,39.98,5100.0
2014-10-22 12:45:00,39.97,39.98,39.94,39.94,5100.0,39.97,39.98,39.94,39.94,5100.0
2014-10-22 12:50:00,39.94,39.95,39.93,39.95,3500.0,39.94,39.95,39.93,39.95,3500.0
2014-10-22 12:55:00,39.96,39.99,39.95,39.97,2200.0,39.96,39.99,39.95,39.97,2200.0
2014-10-22 13:00:00,39.99,40.0,39.98,39.99,4400.0,39.99,40.0,39.98,39.99,4400.0
2014-10-22 13:05:00,39.99,40.01,39.97,40.01,6300.0,39.99,40.01,39.97,40.01,6300.0
2014-10-22 13:10:00,40.0,40.0,39.97,39.98,3500.0,40.0,40.0,39.97,39.98,3500.0
2014-10-22 13:15:00,39.99,39.99,39.98,39.98,4000.0,39.99,39.99,39.98,39.98,4000.0
2014-10-22 13:20:00,39.98,39.99,39.97,39.99,4100.0,39.98,39.99,39.97,39.99,4100.0
2014-10-22 13:25:00,39.99,39.99,39.94,39.94,7100.0,39.99,39.99,39.94,39.94,7100.0
2014-10-22 13:30:00,39.95,39.96,39.91,39.93,4000.0,39.95,39.96,39.91,39.93,4000.0
2014-10-22 13:35:00,39.96,40.0,39.96,39.96,12300.0,39.96,40.0,39.96,39.96,12300.0
2014-10-22 13:40:00,39.97,39.97,39.92,39.93,6400.0,39.97,39.97,39.92,39.93,6400.0
2014-10-22 13:45:00,39.92,39.92,39.83,39.85,4400.0,39.92,39.92,39.83,39.85,4400.0
2014-10-22 13:50:00,39.86,39.92,39.86,39.91,2200.0,39.86,39.92,39.86,39.91,2200.0
2014-10-22 13:55:00,39.91,39.91,39.86,39.86,2700.0,39.91,39.91,39.86,39.86,2700.0
2014-10-22 14:00:00,39.89,39.89,39.86,39.88,1300.0,39.89,39.89,39.86,39.88,1300.0
2014-10-22 14:05:00,39.88,39.92,39.88,39.91,8500.0,39.88,39.92,39.88,39.91,8500.0
2014-10-22 14:10:00,39.91,39.92,39.88,39.9,13800.0,39.91,39.92,39.88,39.9,13800.0
2014-10-22 14:15:00,39.9,39.93,39.86,39.93,1700.0,39.9,39.93,39.86,39.93,1700.0
2014-10-22 14:20:00,39.93,39.93,39.9,39.9,4700.0,39.93,39.93,39.9,39.9,4700.0
2014-10-22 14:25:00,39.92,39.94,39.9,39.9,3300.0,39.92,39.94,39.9,39.9,3300.0
2014-10-22 14:30:00,39.91,39.91,39.88,39.88,2100.0,39.91,39.91,39.88,39.88,2100.0
2014-10-22 14:35:00,39.88,39.9,39.87,39.88,1900.0,39.88,39.9,39.87,39.88,1900.0
2014-10-22 14:40:00,39.89,39.96,39.88,39.94,217100.0,39.89,39.96,39.88,39.94,217100.0
2014-10-22 14:45:00,39.93,39.93,39.86,39.91,6400.0,39.93,39.93,39.86,39.91,6400.0
2014-10-22 14:50:00,39.92,39.95,39.92,39.92,3800.0,39.92,39.95,39.92,39.92,3800.0
2014-10-22 14:55:00,39.93,40.02,39.93,40.01,6600.0,39.93,40.02,39.93,40.01,6600.0
2014-10-22 15:00:00,40.02,40.02,39.95,40.0,5600.0,40.02,40.02,39.95,40.0,5600.0
2014-10-22 15:05:00,39.99,40.02,39.97,39.99,9500.0,39.99,40.02,39.97,39.99,9500.0
2014-10-22 15:10:00,40.0,40.03,39.94,40.03,3100.0,40.0,40.03,39.94,40.03,3100.0
2014-10-22 15:15:00,40.04,40.05,40.02,40.03,4200.0,40.04,40.05,40.02,40.03,4200.0
2014-10-22 15:20:00,40.01,40.02,39.97,39.98,2400.0,40.01,40.02,39.97,39.98,2400.0
2014-10-22 15:25:00,39.98,40.03,39.98,40.01,3300.0,39.98,40.03,39.98,40.01,3300.0
2014-10-22 15:30:00,40.0,40.01,39.94,39.99,4400.0,40.0,40.01,39.94,39.99,4400.0
2014-10-22 15:35:00,39.99,40.01,39.92,40.0,10000.0,39.99,40.01,39.92,40.0,10000.0
2014-10-22 15:40:00,40.0,40.02,39.95,40.0,8700.0,40.0,40.02,39.95,40.0,8700.0
2014-10-22 15:45:00,39.99,40.0,39.92,39.94,9200.0,39.99,40.0,39.92,39.94,9200.0
2014-10-22 15:50:00,39.93,39.93,39.88,39.9,13700.0,39.93,39.93,39.88,39.9,13700.0
2014-10-22 15:55:00,39.91,39.91,39.77,39.79,86800.0,39.91,39.91,39.77,39.79,86800.0
2014-10-23 09:30:00,39.96,39.96,39.96,39.96,1900.0,39.96,39.96,39.96,39.96,1900.0
2014-10-23 09:35:00,40.01,40.01,39.99,39.99,500.0,40.01,40.01,39.99,39.99,500.0
2014-10-23 09:40:00,40.18,40.3,40.14,40.21,1600.0,40.18,40.3,40.14,40.21,1600.0
2014-10-23 09:45:00,40.34,40.34,40.2,40.26,1500.0,40.34,40.34,40.2,40.26,1500.0
2014-10-23 09:50:00,40.22,40.3,40.1,40.2,3400.0,40.22,40.3,40.1,40.2,3400.0
2014-10-23 09:55:00,40.2,40.26,40.12,40.13,40400.0,40.2,40.26,40.12,40.13,40400.0
2014-10-23 10:00:00,40.13,40.19,39.89,39.9,11100.0,40.13,40.19,39.89,39.9,11100.0
2014-10-23 10:05:00,40.01,40.16,39.99,40.16,1500.0,40.01,40.16,39.99,40.16,1500.0
2014-10-23 10:10:00,40.15,40.15,40.05,40.05,1500.0,40.15,40.15,40.05,40.05,1500.0
2014-10-23 10:15:00,40.1,40.1,39.92,40.0,3200.0,40.1,40.1,39.92,40.0,3200.0
2014-10-23 10:20:00,39.85,39.89,39.81,39.84,2000.0,39.85,39.89,39.81,39.84,2000.0
2014-10-23 10:25:00,39.84,39.84,39.73,39.73,5000.0,39.84,39.84,39.73,39.73,5000.0
2014-10-23 10:30:00,39.71,39.8,39.69,39.8,4900.0,39.71,39.8,39.69,39.8,4900.0
2014-10-23 10:35:00,39.8,39.8,39.56,39.62,39600.0,39.8,39.8,39.56,39.62,39600.0
2014-10-23 10:40:00,39.69,39.69,39.49,39.54,4700.0,39.69,39.69,39.49,39.54,4700.0
2014-10-23 10:45:00,39.59,39.59,39.55,39.59,4100.0,39.59,39.59,39.55,39.59,4100.0
2014-10-23 10:50:00,39.6,39.79,39.6,39.6,5600.0,39.6,39.79,39.6,39.6,5600.0
2014-10-23 10:55:00,39.6,39.66,39.59,39.59,2400.0,39.6,39.66,39.59,39.59,2400.0
2014-10-23 11:00:00,39.6,39.65,39.57,39.59,2100.0,39.6,39.65,39.57,39.59,2100.0
2014-10-23 11:05:00,39.63,39.67,39.59,39.59,3200.0,39.63,39.67,39.59,39.59,3200.0
2014-10-23 11:10:00,39.6,39.63,39.55,39.55,3400.0,39.6,39.63,39.55,39.55,3400.0
2014-10-23 11:15:00,39.54,39.55,39.48,39.48,1300.0,39.54,39.55,39.48,39.48,1300.0
2014-10-23 11:20:00,39.53,39.58,39.37,39.38,4700.0,39.53,39.58,39.37,39.38,4700.0
2014-10-23 11:25:00,39.38,39.4,39.37,39.38,2100.0,39.38,39.4,39.37,39.38,2100.0
2014-10-23 11:30:00,39.41,39.46,39.36,39.46,6600.0,39.41,39.46,39.36,39.46,6600.0
2014-10-23 11:35:00,39.45,39.48,39.41,39.46,1200.0,39.45,39.48,39.41,39.46,1200.0
2014-10-23 11:40:00,39.45,39.53,39.45,39.51,3200.0,39.45,39.53,39.45,39.51,3200.0
2014-10-23 11:45:00,39.5,39.5,39.43,39.47,2500.0,39.5,39.5,39.43,39.47,2500.0
2014-10-23 11:50:00,39.49,39.54,39.44,39.52,2100.0,39.49,39.54,39.44,39.52,2100.0
2014-10-23 11:55:00,39.52,39.53,39.5,39.5,1100.0,39.52,39.53,39.5,39.5,1100.0
2014-10-23 12:00:00,39.51,39.51,39.48,39.49,1000.0,39.51,39.51,39.48,39.49,1000.0
2014-10-23 12:05:00,39.48,39.5,39.47,39.5,900.0,39.48,39.5,39.47,39.5,900.0
2014-10-23 12:10:00,39.49,39.49,39.42,39.44,2400.0,39.49,39.49,39.42,39.44,2400.0
2014-10-23 12:15:00,39.46,39.59,39.44,39.57,22800.0,39.46,39.59,39.44,39.57,22800.0
2014-10-23 12:20:00,39.52,39.52,39.5,39.5,600.0,39.52,39.52,39.5,39.5,600.0
2014-10-23 12:25:00,39.55,39.55,39.52,39.55,3900.0,39.55,39.55,39.52,39.55,3900.0
2014-10-23 12:30:00,39.51,39.52,39.47,39.49,3100.0,39.51,39.52,39.47,39.49,3100.0
2014-10-23 12:35:00,39.47,39.55,39.47,39.55,1800.0,39.47,39.55,39.47,39.55,1800.0
2014-10-23 12:40:00,39.53,39.56,39.51,39.51,1200.0,39.53,39.56,39.51,39.51,1200.0
2014-10-23 12:45:00,39.51,39.55,39.51,39.54,1100.0,39.51,39.55,39.51,39.54,1100.0
2014-10-23 12:50:00,39.53,39.55,39.53,39.54,2600.0,39.53,39.55,39.53,39.54,2600.0
2014-10-23 12:55:00,39.54,39.54,39.4,39.44,5800.0,39.54,39.54,39.4,39.44,5800.0
2014-10-23 13:00:00,39.45,39.45,39.45,39.45,100.0,39.45,39.45,39.45,39.45,100.0
2014-10-23 13:05:00,39.46,39.51,39.46,39.49,1400.0,39.46,39.51,39.46,39.49,1400.0
2014-10-23 13:10:00,39.48,39.53,39.48,39.51,3800.0,39.48,39.53,39.48,39.51,3800.0
2014-10-23 13:15:00,39.52,39.53,39.52,39.52,1800.0,39.52,39.53,39.52,39.52,1800.0
2014-10-23 13:20:00,39.5,39.51,39.46,39.49,1600.0,39.5,39.51,39.46,39.49,1600.0
2014-10-23 13:25:00,39.46,39.51,39.45,39.49,2900.0,39.46,39.51,39.45,39.49,2900.0
2014-10-23 13:30:00,39.51,39.56,39.49,39.5,6600.0,39.51,39.56,39.49,39.5,6600.0
2014-10-23 13:35:00,39.5,39.5,39.5,39.5,100.0,39.5,39.5,39.5,39.5,100.0
2014-10-23 13:40:00,39.51,39.53,39.51,39.53,1000.0,39.51,39.53,39.51,39.53,1000.0
2014-10-23 13:45:00,39.53,39.53,39.51,39.51,2000.0,39.53,39.53,39.51,39.51,2000.0
2014-10-23 13:50:00,39.52,39.53,39.5,39.5,1400.0,39.52,39.53,39.5,39.5,1400.0
2014-10-23 13:55:00,39.5,39.53,39.46,39.46,9200.0,39.5,39.53,39.46,39.46,9200.0
2014-10-23 14:00:00,39.47,39.53,39.44,39.49,20700.0,39.47,39.53,39.44,39.49,20700.0
2014-10-23 14:05:00,39.49,39.5,39.47,39.48,4100.0,39.49,39.5,39.47,39.48,4100.0
2014-10-23 14:10:00,39.5,39.5,39.47,39.5,5700.0,39.5,39.5,39.47,39.5,5700.0
2014-10-23 14:15:00,39.48,39.51,39.48,39.51,2900.0,39.48,39.51,39.48,39.51,2900.0
2014-10-23 14:20:00,39.51,39.53,39.5,39.53,4100.0,39.51,39.53,39.5,39.53,4100.0
2014-10-23 14:25:00,39.53,39.56,39.51,39.52,3500.0,39.53,39.56,39.51,39.52,3500.0
2014-10-23 14:30:00,39.53,39.55,39.47,39.52,5300.0,39.53,39.55,39.47,39.52,5300.0
2014-10-23 14:35:00,39.53,39.6,39.53,39.6,19300.0,39.53,39.6,39.53,39.6,19300.0
2014-10-23 14:40:00,39.61,39.66,39.58,39.65,8800.0,39.61,39.66,39.58,39.65,8800.0
2014-10-23 14:45:00,39.65,39.67,39.64,39.67,10600.0,39.65,39.67,39.64,39.67,10600.0
2014-10-23 14:50:00,39.67,39.67,39.63,39.65,10700.0,39.67,39.67,39.63,39.65,10700.0
2014-10-23 14:55:00,39.62,39.65,39.56,39.64,9200.0,39.62,39.65,39.56,39.64,9200.0
2014-10-23 15:00:00,39.62,39.65,39.52,39.54,15500.0,39.62,39.65,39.52,39.54,15500.0
2014-10-23 15:05:00,39.54,39.57,39.52,39.52,5600.0,39.54,39.57,39.52,39.52,5600.0
2014-10-23 15:10:00,39.52,39.53,39.49,39.51,4500.0,39.52,39.53,39.49,39.51,4500.0
2014-10-23 15:15:00,39.5,39.53,39.47,39.49,4100.0,39.5,39.53,39.47,39.49,4100.0
2014-10-23 15:20:00,39.49,39.52,39.49,39.5,2100.0,39.49,39.52,39.49,39.5,2100.0
2014-10-23 15:25:00,39.49,39.5,39.44,39.45,9700.0,39.49,39.5,39.44,39.45,9700.0
2014-10-23 15:30:00,39.46,39.47,39.43,39.45,19300.0,39.46,39.47,39.43,39.45,19300.0
2014-10-23 15:35:00,39.46,39.47,39.43,39.46,11900.0,39.46,39.47,39.43,39.46,11900.0
2014-10-23 15:40:00,39.46,39.46,39.43,39.45,2900.0,39.46,39.46,39.43,39.45,2900.0
2014-10-23 15:45:00,39.47,39.48,39.43,39.44,9800.0,39.47,39.48,39.43,39.44,9800.0
2014-10-23 15:50:00,39.45,39.46,39.32,39.35,14800.0,39.45,39.46,39.32,39.35,14800.0
2014-10-23 15:55:00,39.36,39.36,39.28,39.31,26500.0,39.36,39.36,39.28,39.31,26500.0
2014-10-24 09:30:00,39.47,39.47,39.05,39.05,3500.0,39.47,39.47,39.05,39.05,3500.0
2014-10-24 09:35:00,39.5,39.75,39.5,39.52,2700.0,39.5,39.75,39.5,39.52,2700.0
2014-10-24 09:40:00,39.54,39.54,39.37,39.37,800.0,39.54,39.54,39.37,39.37,800.0
2014-10-24 09:45:00,39.34,39.5,39.34,39.43,700.0,39.34,39.5,39.34,39.43,700.0
2014-10-24 09:50:00,39.35,39.45,39.34,39.34,1200.0,39.35,39.45,39.34,39.34,1200.0
2014-10-24 09:55:00,39.34,39.34,39.34,39.34,0.0,39.34,39.34,39.34,39.34,0.0
2014-10-24 10:00:00,39.31,39.38,39.3,39.31,1800.0,39.31,39.38,39.3,39.31,1800.0
2014-10-24 10:05:00,39.27,39.29,39.25,39.28,1300.0,39.27,39.29,39.25,39.28,1300.0
2014-10-24 10:10:00,39.23,39.32,39.23,39.32,300.0,39.23,39.32,39.23,39.32,300.0
2014-10-24 10:15:00,39.38,39.52,39.31,39.52,5900.0,39.38,39.52,39.31,39.52,5900.0
2014-10-24 10:20:00,39.52,39.63,39.5,39.55,10300.0,39.52,39.63,39.5,39.55,10300.0
2014-10-24 10:25:00,39.55,39.7,39.54,39.59,4300.0,39.55,39.7,39.54,39.59,4300.0
2014-10-24 10:30:00,39.62,39.75,39.62,39.75,5600.0,39.62,39.75,39.62,39.75,5600.0
2014-10-24 10:35:00,39.74,39.8,39.74,39.8,3700.0,39.74,39.8,39.74,39.8,3700.0
2014-10-24 10:40:00,39.79,39.85,39.76,39.82,5000.0,39.79,39.85,39.76,39.82,5000.0
2014-10-24 10:45:00,39.77,39.8,39.75,39.78,5300.0,39.77,39.8,39.75,39.78,5300.0
2014-10-24 10:50:00,39.8,40.0,39.78,40.0,9300.0,39.8,40.0,39.78,40.0,9300.0
2014-10-24 10:55:00,39.95,40.0,39.87,39.93,3800.0,39.95,40.0,39.87,39.93,3800.0
2014-10-24 11:00:00,39.97,40.03,39.96,40.0,4700.0,39.97,40.03,39.96,40.0,4700.0
2014-10-24 11:05:00,40.01,40.1,39.97,40.02,5800.0,40.01,40.1,39.97,40.02,5800.0
2014-10-24 11:10:00,40.03,40.04,39.95,39.95,700.0,40.03,40.04,39.95,39.95,700.0
2014-10-24 11:15:00,39.96,40.02,39.96,40.02,1000.0,39.96,40.02,39.96,40.02,1000.0
2014-10-24 11:20:00,40.02,40.05,39.95,39.95,3100.0,40.02,40.05,39.95,39.95,3100.0
2014-10-24 11:25:00,39.95,40.0,39.93,39.95,2900.0,39.95,40.0,39.93,39.95,2900.0
2014-10-24 11:30:00,39.94,39.95,39.87,39.95,2300.0,39.94,39.95,39.87,39.95,2300.0
2014-10-24 11:35:00,39.95,40.01,39.92,40.01,2200.0,39.95,40.01,39.92,40.01,2200.0
2014-10-24 11:40:00,39.96,40.15,39.96,40.12,4500.0,39.96,40.15,39.96,40.12,4500.0
2014-10-24 11:45:00,40.12,40.12,40.08,40.08,1000.0,40.12,40.12,40.08,40.08,1000.0
2014-10-24 11:50:00,40.11,40.11,39.98,39.98,2400.0,40.11,40.11,39.98,39.98,2400.0
2014-10-24 11:55:00,39.96,39.99,39.96,39.99,600.0,39.96,39.99,39.96,39.99,600.0
2014-10-24 12:00:00,39.97,39.97,39.88,39.88,1200.0,39.97,39.97,39.88,39.88,1200.0
2014-10-24 12:05:00,39.89,39.96,39.89,39.95,1100.0,39.89,39.96,39.89,39.95,1100.0
2014-10-24 12:10:00,39.95,39.95,39.88,39.93,1600.0,39.95,39.95,39.88,39.93,1600.0
2014-10-24 12:15:00,39.95,40.0,39.94,39.94,1100.0,39.95,40.0,39.94,39.94,1100.0
2014-10-24 12:20:00,39.95,40.01,39.95,39.97,1900.0,39.95,40.01,39.95,39.97,1900.0
2014-10-24 12:25:00,39.97,39.97,39.91,39.91,1200.0,39.97,39.97,39.91,39.91,1200.0
2014-10-24 12:30:00,39.9,39.99,39.9,39.95,2500.0,39.9,39.99,39.9,39.95,2500.0
2014-10-24 12:35:00,39.95,39.95,39.94,39.95,600.0,39.95,39.95,39.94,39.95,600.0
2014-10-24 12:40:00,39.95,40.0,39.94,40.0,700.0,39.95,40.0,39.94,40.0,700.0
2014-10-24 12:45:00,40.01,40.01,40.01,40.01,600.0,40.01,40.01,40.01,40.01,600.0
2014-10-24 12:50:00,39.97,39.98,39.93,39.98,700.0,39.97,39.98,39.93,39.98,700.0
2014-10-24 12:55:00,39.94,40.0,39.94,40.0,2500.0,39.94,40.0,39.94,40.0,2500.0
2014-10-24 13:00:00,40.0,40.0,39.97,39.97,1700.0,40.0,40.0,39.97,39.97,1700.0
2014-10-24 13:05:00,39.98,39.98,39.93,39.93,800.0,39.98,39.98,39.93,39.93,800.0
2014-10-24 13:10:00,39.95,39.99,39.9,39.9,1800.0,39.95,39.99,39.9,39.9,1800.0
2014-10-24 13:15:00,39.94,39.94,39.86,39.89,2200.0,39.94,39.94,39.86,39.89,2200.0
2014-10-24 13:20:00,39.92,39.92,39.92,39.92,500.0,39.92,39.92,39.92,39.92,500.0
2014-10-24 13:25:00,39.92,39.92,39.85,39.89,2100.0,39.92,39.92,39.85,39.89,2100.0
2014-10-24 13:30:00,39.89,39.97,39.84,39.95,1800.0,39.89,39.97,39.84,39.95,1800.0
2014-10-24 13:35:00,39.95,39.96,39.95,39.96,600.0,39.95,39.96,39.95,39.96,600.0
2014-10-24 13:40:00,39.96,39.99,39.91,39.94,1600.0,39.96,39.99,39.91,39.94,1600.0
2014-10-24 13:45:00,39.91,39.94,39.91,39.93,600.0,39.91,39.94,39.91,39.93,600.0
2014-10-24 13:50:00,39.94,39.95,39.94,39.95,1000.0,39.94,39.95,39.94,39.95,1000.0
2014-10-24 13:55:00,39.96,39.96,39.89,39.93,2800.0,39.96,39.96,39.89,39.93,2800.0
2014-10-24 14:00:00,39.92,39.92,39.85,39.88,1500.0,39.92,39.92,39.85,39.88,1500.0
2014-10-24 14:05:00,39.91,39.92,39.91,39.92,900.0,39.91,39.92,39.91,39.92,900.0
2014-10-24 14:10:00,39.87,39.87,39.74,39.75,3300.0,39.87,39.87,39.74,39.75,3300.0
2014-10-24 14:15:00,39.76,39.77,39.7,39.72,1800.0,39.76,39.77,39.7,39.72,1800.0
2014-10-24 14:20:00,39.68,39.72,39.58,39.59,7500.0,39.68,39.72,39.58,39.59,7500.0
2014-10-24 14:25:00,39.62,39.64,39.56,39.58,11400.0,39.62,39.64,39.56,39.58,11400.0
2014-10-24 14:30:00,39.59,39.59,39.5,39.53,5400.0,39.59,39.59,39.5,39.53,5400.0
2014-10-24 14:35:00,39.53,39.59,39.53,39.54,2700.0,39.53,39.59,39.53,39.54,2700.0
2014-10-24 14:40:00,39.55,39.55,39.53,39.54,400.0,39.55,39.55,39.53,39.54,400.0
2014-10-24 14:45:00,39.58,39.62,39.58,39.6,3000.0,39.58,39.62,39.58,39.6,3000.0
2014-10-24 14:50:00,39.58,39.58,39.54,39.54,4200.0,39.58,39.58,39.54,39.54,4200.0
2014-10-24 14:55:00,39.56,39.6,39.56,39.58,1800.0,39.56,39.6,39.56,39.58,1800.0
2014-10-24 15:00:00,39.61,39.71,39.61,39.7,1200.0,39.61,39.71,39.61,39.7,1200.0
2014-10-24 15:05:00,39.72,39.75,39.72,39.74,1500.0,39.72,39.75,39.72,39.74,1500.0
2014-10-24 15:10:00,39.74,39.74,39.68,39.73,2000.0,39.74,39.74,39.68,39.73,2000.0
2014-10-24 15:15:00,39.73,39.77,39.7,39.74,3900.0,39.73,39.77,39.7,39.74,3900.0
2014-10-24 15:20:00,39.73,39.73,39.68,39.71,1600.0,39.73,39.73,39.68,39.71,1600.0
2014-10-24 15:25:00,39.73,39.73,39.59,39.6,3200.0,39.73,39.73,39.59,39.6,3200.0
2014-10-24 15:30:00,39.63,39.72,39.63,39.72,1700.0,39.63,39.72,39.63,39.72,1700.0
2014-10-24 15:35:00,39.72,39.75,39.7,39.71,1600.0,39.72,39.75,39.7,39.71,1600.0
2014-10-24 15:40:00,39.71,39.72,39.64,39.68,4400.0,39.71,39.72,39.64,39.68,4400.0
2014-10-24 15:45:00,39.67,39.7,39.65,39.68,4600.0,39.67,39.7,39.65,39.68,4600.0
2014-10-24 15:50:00,39.67,39.73,39.67,39.73,5100.0,39.67,39.73,39.67,39.73,5100.0
2014-10-24 15:55:00,39.72,39.72,39.62,39.62,14900.0,39.72,39.72,39.62,39.62,14900.0
2014-10-27 09:30:00,39.69,39.69,39.69,39.69,5500.0,39.69,39.69,39.69,39.69,5500.0
2014-10-27 09:35:00,39.54,39.7,39.54,39.7,1000.0,39.54,39.7,39.54,39.7,1000.0
2014-10-27 09:40:00,39.75,39.84,39.7,39.8,1900.0,39.75,39.84,39.7,39.8,1900.0
2014-10-27 09:45:00,39.85,39.86,39.57,39.6,4200.0,39.85,39.86,39.57,39.6,4200.0
2014-10-27 09:50:00,39.57,39.57,39.46,39.46,1000.0,39.57,39.57,39.46,39.46,1000.0
2014-10-27 09:55:00,39.5,39.61,39.46,39.55,2500.0,39.5,39.61,39.46,39.55,2500.0
2014-10-27 10:00:00,39.6,39.6,39.47,39.51,2900.0,39.6,39.6,39.47,39.51,2900.0
2014-10-27 10:05:00,39.59,39.69,39.57,39.66,1900.0,39.59,39.69,39.57,39.66,1900.0
2014-10-27 10:10:00,39.7,39.79,39.63,39.68,3700.0,39.7,39.79,39.63,39.68,3700.0
2014-10-27 10:15:00,39.71,39.82,39.7,39.78,3000.0,39.71,39.82,39.7,39.78,3000.0
2014-10-27 10:20:00,39.77,39.79,39.75,39.76,900.0,39.77,39.79,39.75,39.76,900.0
2014-10-27 10:25:00,39.78,39.81,39.7,39.74,2200.0,39.78,39.81,39.7,39.74,2200.0
2014-10-27 10:30:00,39.79,39.79,39.66,39.74,6100.0,39.79,39.79,39.66,39.74,6100.0
2014-10-27 10:35:00,39.71,39.76,39.69,39.76,1800.0,39.71,39.76,39.69,39.76,1800.0
2014-10-27 10:40:00,39.77,40.11,39.72,40.03,13200.0,39.77,40.11,39.72,40.03,13200.0
2014-10-27 10:45:00,40.03,40.11,39.94,39.95,7900.0,40.03,40.11,39.94,39.95,7900.0
2014-10-27 10:50:00,39.95,40.02,39.92,39.95,5500.0,39.95,40.02,39.92,39.95,5500.0
2014-10-27 10:55:00,39.97,40.02,39.9,39.92,2300.0,39.97,40.02,39.9,39.92,2300.0
2014-10-27 11:00:00,40.0,40.0,39.95,39.98,1600.0,40.0,40.0,39.95,39.98,1600.0
2014-10-27 11:05:00,40.01,40.03,39.93,39.94,3900.0,40.01,40.03,39.93,39.94,3900.0
2014-10-27 11:10:00,40.0,40.01,39.86,39.86,8300.0,40.0,40.01,39.86,39.86,8300.0
2014-10-27 11:15:00,39.8,39.9,39.8,39.88,3600.0,39.8,39.9,39.8,39.88,3600.0
2014-10-27 11:20:00,39.89,39.93,39.87,39.92,1100.0,39.89,39.93,39.87,39.92,1100.0
2014-10-27 11:25:00,39.9,39.94,39.88,39.91,2000.0,39.9,39.94,39.88,39.91,2000.0
2014-10-27 11:30:00,39.97,39.97,39.88,39.89,1400.0,39.97,39.97,39.88,39.89,1400.0
2014-10-27 11:35:00,39.92,39.92,39.76,39.79,1200.0,39.92,39.92,39.76,39.79,1200.0
2014-10-27 11:40:00,39.79,39.81,39.77,39.81,1100.0,39.79,39.81,39.77,39.81,1100.0
2014-10-27 11:45:00,39.81,39.81,39.78,39.78,1300.0,39.81,39.81,39.78,39.78,1300.0
2014-10-27 11:50:00,39.78,39.78,39.72,39.77,1500.0,39.78,39.78,39.72,39.77,1500.0
2014-10-27 11:55:00,39.8,39.85,39.8,39.84,500.0,39.8,39.85,39.8,39.84,500.0
2014-10-27 12:00:00,39.83,39.91,39.83,39.91,700.0,39.83,39.91,39.83,39.91,700.0
2014-10-27 12:05:00,39.9,40.07,39.88,40.07,7300.0,39.9,40.07,39.88,40.07,7300.0
2014-10-27 12:10:00,40.08,40.24,40.0,40.13,32600.0,40.08,40.24,40.0,40.13,32600.0
2014-10-27 12:15:00,40.15,40.23,40.0,40.07,14900.0,40.15,40.23,40.0,40.07,14900.0
2014-10-27 12:20:00,40.17,40.4,40.02,40.24,18200.0,40.17,40.4,40.02,40.24,18200.0
2014-10-27 12:25:00,40.24,40.36,40.13,40.15,12600.0,40.24,40.36,40.13,40.15,12600.0
2014-10-27 12:30:00,40.15,40.18,40.12,40.16,1300.0,40.15,40.18,40.12,40.16,1300.0
2014-10-27 12:35:00,40.19,40.25,40.19,40.25,2200.0,40.19,40.25,40.19,40.25,2200.0
2014-10-27 12:40:00,40.25,40.25,40.23,40.24,5100.0,40.25,40.25,40.23,40.24,5100.0
2014-10-27 12:45:00,40.25,40.27,40.21,40.21,8200.0,40.25,40.27,40.21,40.21,8200.0
2014-10-27 12:50:00,40.25,40.32,40.25,40.32,2700.0,40.25,40.32,40.25,40.32,2700.0
2014-10-27 12:55:00,40.34,40.37,40.33,40.33,6700.0,40.34,40.37,40.33,40.33,6700.0
2014-10-27 13:00:00,40.3,40.33,40.3,40.31,5600.0,40.3,40.33,40.3,40.31,5600.0
2014-10-27 13:05:00,40.31,40.32,40.22,40.32,5900.0,40.31,40.32,40.22,40.32,5900.0
2014-10-27 13:10:00,40.3,40.38,40.29,40.37,6000.0,40.3,40.38,40.29,40.37,6000.0
2014-10-27 13:15:00,40.38,40.38,40.35,40.35,7200.0,40.38,40.38,40.35,40.35,7200.0
2014-10-27 13:20:00,40.35,40.35,40.32,40.34,5700.0,40.35,40.35,40.32,40.34,5700.0
2014-10-27 13:25:00,40.33,40.34,40.27,40.3,10600.0,40.33,40.34,40.27,40.3,10600.0
2014-10-27 13:30:00,40.28,40.43,40.28,40.38,12900.0,40.28,40.43,40.28,40.38,12900.0
2014-10-27 13:35:00,40.36,40.4,40.33,40.33,3700.0,40.36,40.4,40.33,40.33,3700.0
2014-10-27 13:40:00,40.32,40.37,40.29,40.37,4400.0,40.32,40.37,40.29,40.37,4400.0
2014-10-27 13:45:00,40.35,40.39,40.31,40.34,6700.0,40.35,40.39,40.31,40.34,6700.0
2014-10-27 13:50:00,40.34,40.38,40.28,40.32,8000.0,40.34,40.38,40.28,40.32,8000.0
2014-10-27 13:55:00,40.32,40.37,40.3,40.36,21800.0,40.32,40.37,40.3,40.36,21800.0
2014-10-27 14:00:00,40.34,40.34,40.23,40.23,4600.0,40.34,40.34,40.23,40.23,4600.0
2014-10-27 14:05:00,40.21,40.22,40.2,40.21,2800.0,40.21,40.22,40.2,40.21,2800.0
2014-10-27 14:10:00,40.25,40.29,40.25,40.29,1200.0,40.25,40.29,40.25,40.29,1200.0
2014-10-27 14:15:00,40.34,40.47,40.34,40.47,4500.0,40.34,40.47,40.34,40.47,4500.0
2014-10-27 14:20:00,40.49,40.5,40.46,40.47,3700.0,40.49,40.5,40.46,40.47,3700.0
2014-10-27 14:25:00,40.47,40.53,40.43,40.5,13800.0,40.47,40.53,40.43,40.5,13800.0
2014-10-27 14:30:00,40.49,40.66,40.49,40.66,8300.0,40.49,40.66,40.49,40.66,8300.0
2014-10-27 14:35:00,40.66,40.66,40.6,40.6,6400.0,40.66,40.66,40.6,40.6,6400.0
2014-10-27 14:40:00,40.6,40.66,40.56,40.61,4000.0,40.6,40.66,40.56,40.61,4000.0
2014-10-27 14:45:00,40.64,40.71,40.55,40.71,3500.0,40.64,40.71,40.55,40.71,3500.0
2014-10-27 14:50:00,40.68,40.7,40.64,40.64,5900.0,40.68,40.7,40.64,40.64,5900.0
2014-10-27 14:55:00,40.61,40.68,40.59,40.66,3400.0,40.61,40.68,40.59,40.66,3400.0
2014-10-27 15:00:00,40.68,40.71,40.65,40.68,3800.0,40.68,40.71,40.65,40.68,3800.0
2014-10-27 15:05:00,40.69,40.69,40.66,40.66,2300.0,40.69,40.69,40.66,40.66,2300.0
2014-10-27 15:10:00,40.66,40.68,40.61,40.62,4200.0,40.66,40.68,40.61,40.62,4200.0
2014-10-27 15:15:00,40.61,40.61,40.57,40.57,3100.0,40.61,40.61,40.57,40.57,3100.0
2014-10-27 15:20:00,40.57,40.57,40.5,40.52,3300.0,40.57,40.57,40.5,40.52,3300.0
2014-10-27 15:25:00,40.52,40.52,40.42,40.42,11300.0,40.52,40.52,40.42,40.42,11300.0
2014-10-27 15:30:00,40.42,40.51,40.4,40.43,7500.0,40.42,40.51,40.4,40.43,7500.0
2014-10-27 15:35:00,40.42,40.42,40.31,40.34,7300.0,40.42,40.42,40.31,40.34,7300.0
2014-10-27 15:40:00,40.35,40.5,40.35,40.5,6400.0,40.35,40.5,40.35,40.5,6400.0
2014-10-27 15:45:00,40.51,40.6,40.49,40.53,17500.0,40.51,40.6,40.49,40.53,17500.0
2014-10-27 15:50:00,40.54,40.56,40.52,40.56,17800.0,40.54,40.56,40.52,40.56,17800.0
2014-10-27 15:55:00,40.56,40.59,40.54,40.57,34000.0,40.56,40.59,40.54,40.57,34000.0
2014-10-28 09:30:00,40.59,40.59,40.3,40.32,9400.0,40.59,40.59,40.3,40.32,9400.0
2014-10-28 09:35:00,40.37,40.47,40.26,40.26,1900.0,40.37,40.47,40.26,40.26,1900.0
2014-10-28 09:40:00,40.4,40.4,40.0,40.0,14500.0,40.4,40.4,40.0,40.0,14500.0
2014-10-28 09:45:00,39.95,40.0,39.85,39.9,3100.0,39.95,40.0,39.85,39.9,3100.0
2014-10-28 09:50:00,39.94,39.96,39.77,39.82,2900.0,39.94,39.96,39.77,39.82,2900.0
2014-10-28 09:55:00,39.77,39.96,39.74,39.88,1800.0,39.77,39.96,39.74,39.88,1800.0
2014-10-28 10:00:00,39.95,40.03,39.9,40.02,4700.0,39.95,40.03,39.9,40.02,4700.0
2014-10-28 10:05:00,40.0,40.19,39.96,39.96,4800.0,40.0,40.19,39.96,39.96,4800.0
2014-10-28 10:10:00,39.94,40.08,39.93,40.08,1200.0,39.94,40.08,39.93,40.08,1200.0
2014-10-28 10:15:00,40.06,40.11,39.97,40.11,7200.0,40.06,40.11,39.97,40.11,7200.0
2014-10-28 10:20:00,40.09,40.09,40.04,40.05,4300.0,40.09,40.09,40.04,40.05,4300.0
2014-10-28 10:25:00,40.07,40.15,40.0,40.15,6000.0,40.07,40.15,40.0,40.15,6000.0
2014-10-28 10:30:00,40.14,40.25,40.1,40.25,2100.0,40.14,40.25,40.1,40.25,2100.0
2014-10-28 10:35:00,40.21,40.29,40.07,40.07,9300.0,40.21,40.29,40.07,40.07,9300.0
2014-10-28 10:40:00,40.11,40.23,40.11,40.23,900.0,40.11,40.23,40.11,40.23,900.0
2014-10-28 10:45:00,40.22,40.25,40.1,40.16,1900.0,40.22,40.25,40.1,40.16,1900.0
2014-10-28 10:50:00,40.17,40.25,40.17,40.25,600.0,40.17,40.25,40.17,40.25,600.0
2014-10-28 10:55:00,40.23,40.24,40.2,40.23,2300.0,40.23,40.24,40.2,40.23,2300.0
2014-10-28 11:00:00,40.22,40.26,40.22,40.24,2300.0,40.22,40.26,40.22,40.24,2300.0
2014-10-28 11:05:00,40.21,40.22,40.19,40.21,1100.0,40.21,40.22,40.19,40.21,1100.0
2014-10-28 11:10:00,40.2,40.22,40.18,40.2,1100.0,40.2,40.22,40.18,40.2,1100.0
2014-10-28 11:15:00,40.23,40.3,40.23,40.29,1300.0,40.23,40.3,40.23,40.29,1300.0
2014-10-28 11:20:00,40.29,40.29,40.28,40.28,600.0,40.29,40.29,40.28,40.28,600.0
2014-10-28 11:25:00,40.27,40.3,40.27,40.27,1100.0,40.27,40.3,40.27,40.27,1100.0
2014-10-28 11:30:00,40.27,40.27,40.24,40.25,2600.0,40.27,40.27,40.24,40.25,2600.0
2014-10-28 11:35:00,40.25,40.25,40.16,40.2,5100.0,40.25,40.25,40.16,40.2,5100.0
2014-10-28 11:40:00,40.2,40.24,40.15,40.17,4800.0,40.2,40.24,40.15,40.17,4800.0
2014-10-28 11:45:00,40.2,40.2,40.17,40.17,1000.0,40.2,40.2,40.17,40.17,1000.0
2014-10-28 11:50:00,40.2,40.22,40.19,40.19,2200.0,40.2,40.22,40.19,40.19,2200.0
2014-10-28 11:55:00,40.19,40.23,40.15,40.16,2000.0,40.19,40.23,40.15,40.16,2000.0
2014-10-28 12:00:00,40.14,40.18,40.14,40.17,1000.0,40.14,40.18,40.14,40.17,1000.0
2014-10-28 12:05:00,40.18,40.19,40.15,40.17,5600.0,40.18,40.19,40.15,40.17,5600.0
2014-10-28 12:10:00,40.19,40.2,40.15,40.15,4200.0,40.19,40.2,40.15,40.15,4200.0
2014-10-28 12:15:00,40.15,40.17,40.15,40.17,2300.0,40.15,40.17,40.15,40.17,2300.0
2014-10-28 12:20:00,40.17,40.18,40.16,40.16,900.0,40.17,40.18,40.16,40.16,900.0
2014-10-28 12:25:00,40.16,40.18,40.16,40.17,1100.0,40.16,40.18,40.16,40.17,1100.0
2014-10-28 12:30:00,40.17,40.2,40.17,40.17,1000.0,40.17,40.2,40.17,40.17,1000.0
2014-10-28 12:35:00,40.18,40.19,40.17,40.17,500.0,40.18,40.19,40.17,40.17,500.0
2014-10-28 12:40:00,40.17,40.2,40.17,40.19,3100.0,40.17,40.2,40.17,40.19,3100.0
2014-10-28 12:45:00,40.18,40.2,40.18,40.2,3100.0,40.18,40.2,40.18,40.2,3100.0
2014-10-28 12:50:00,40.2,40.21,40.19,40.19,2200.0,40.2,40.21,40.19,40.19,2200.0
2014-10-28 12:55:00,40.19,40.22,40.19,40.22,1000.0,40.19,40.22,40.19,40.22,1000.0
2014-10-28 13:00:00,40.2,40.22,40.15,40.19,17500.0,40.2,40.22,40.15,40.19,17500.0
2014-10-28 13:05:00,40.18,40.19,40.16,40.17,1600.0,40.18,40.19,40.16,40.17,1600.0
2014-10-28 13:10:00,40.18,40.19,40.15,40.15,2200.0,40.18,40.19,40.15,40.15,2200.0
2014-10-28 13:15:00,40.18,40.18,40.17,40.17,1200.0,40.18,40.18,40.17,40.17,1200.0
2014-10-28 13:20:00,40.18,40.2,40.18,40.18,2000.0,40.18,40.2,40.18,40.18,2000.0
2014-10-28 13:25:00,40.18,40.2,40.18,40.19,3500.0,40.18,40.2,40.18,40.19,3500.0
2014-10-28 13:30:00,40.2,40.2,40.18,40.19,3900.0,40.2,40.2,40.18,40.19,3900.0
2014-10-28 13:35:00,40.19,40.2,40.19,40.2,1300.0,40.19,40.2,40.19,40.2,1300.0
2014-10-28 13:40:00,40.2,40.21,40.2,40.2,4100.0,40.2,40.21,40.2,40.2,4100.0
2014-10-28 13:45:00,40.21,40.21,40.2,40.2,2100.0,40.21,40.21,40.2,40.2,2100.0
2014-10-28 13:50:00,40.2,40.23,40.2,40.23,6800.0,40.2,40.23,40.2,40.23,6800.0
2014-10-28 13:55:00,40.22,40.23,40.2,40.2,23400.0,40.22,40.23,40.2,40.2,23400.0
2014-10-28 14:00:00,40.2,40.21,40.17,40.19,3000.0,40.2,40.21,40.17,40.19,3000.0
2014-10-28 14:05:00,40.18,40.2,40.17,40.17,3000.0,40.18,40.2,40.17,40.17,3000.0
2014-10-28 14:10:00,40.16,40.17,40.12,40.14,1900.0,40.16,40.17,40.12,40.14,1900.0
2014-10-28 14:15:00,40.13,40.13,39.98,40.0,19300.0,40.13,40.13,39.98,40.0,19300.0
2014-10-28 14:20:00,39.99,40.02,39.98,40.0,5800.0,39.99,40.02,39.98,40.0,5800.0
2014-10-28 14:25:00,40.0,40.11,40.0,40.06,10700.0,40.0,40.11,40.0,40.06,10700.0
2014-10-28 14:30:00,40.06,40.11,40.05,40.11,17800.0,40.06,40.11,40.05,40.11,17800.0
2014-10-28 14:35:00,40.11,40.14,40.11,40.13,1200.0,40.11,40.14,40.11,40.13,1200.0
2014-10-28 14:40:00,40.15,40.23,40.15,40.23,3700.0,40.15,40.23,40.15,40.23,3700.0
2014-10-28 14:45:00,40.22,40.23,40.21,40.21,1600.0,40.22,40.23,40.21,40.21,1600.0
2014-10-28 14:50:00,40.23,40.24,40.22,40.24,1900.0,40.23,40.24,40.22,40.24,1900.0
2014-10-28 14:55:00,40.24,40.26,40.24,40.26,900.0,40.24,40.26,40.24,40.26,900.0
2014-10-28 15:00:00,40.25,40.25,40.24,40.25,3700.0,40.25,40.25,40.24,40.25,3700.0
2014-10-28 15:05:00,40.26,40.27,40.23,40.24,2200.0,40.26,40.27,40.23,40.24,2200.0
2014-10-28 15:10:00,40.23,40.26,40.23,40.26,1900.0,40.23,40.26,40.23,40.26,1900.0
2014-10-28 15:15:00,40.26,40.27,40.24,40.25,4700.0,40.26,40.27,40.24,40.25,4700.0
2014-10-28 15:20:00,40.26,40.26,40.25,40.26,2700.0,40.26,40.26,40.25,40.26,2700.0
2014-10-28 15:25:00,40.26,40.29,40.26,40.27,7900.0,40.26,40.29,40.26,40.27,7900.0
2014-10-28 15:30:00,40.28,40.29,40.28,40.29,6000.0,40.28,40.29,40.28,40.29,6000.0
2014-10-28 15:35:00,40.29,40.29,40.24,40.25,10900.0,40.29,40.29,40.24,40.25,10900.0
2014-10-28 15:40:00,40.25,40.31,40.25,40.28,5800.0,40.25,40.31,40.25,40.28,5800.0
2014-10-28 15:45:00,40.29,40.29,40.23,40.27,7000.0,40.29,40.29,40.23,40.27,7000.0
2014-10-28 15:50:00,40.27,40.33,40.27,40.32,9000.0,40.27,40.33,40.27,40.32,9000.0
2014-10-28 15:55:00,40.3,40.33,40.27,40.32,20900.0,40.3,40.33,40.27,40.32,20900.0
2014-10-29 09:30:00,40.29,40.29,40.2,40.2,1500.0,40.29,40.29,40.2,40.2,1500.0
2014-10-29 09:35:00,40.25,40.38,40.25,40.35,5100.0,40.25,40.38,40.25,40.35,5100.0
2014-10-29 09:40:00,40.38,40.47,40.27,40.27,5300.0,40.38,40.47,40.27,40.27,5300.0
2014-10-29 09:45:00,40.3,40.32,40.2,40.27,9400.0,40.3,40.32,40.2,40.27,9400.0
2014-10-29 09:50:00,40.22,40.3,40.22,40.3,600.0,40.22,40.3,40.22,40.3,600.0
2014-10-29 09:55:00,40.27,40.42,40.27,40.38,2300.0,40.27,40.42,40.27,40.38,2300.0
2014-10-29 10:00:00,40.38,40.38,40.25,40.3,1400.0,40.38,40.38,40.25,40.3,1400.0
2014-10-29 10:05:00,40.24,40.33,40.15,40.33,2500.0,40.24,40.33,40.15,40.33,2500.0
2014-10-29 10:10:00,40.31,40.31,40.12,40.12,1600.0,40.31,40.31,40.12,40.12,1600.0
2014-10-29 10:15:00,40.15,40.24,40.15,40.22,900.0,40.15,40.24,40.15,40.22,900.0
2014-10-29 10:20:00,40.18,40.18,40.08,40.14,3100.0,40.18,40.18,40.08,40.14,3100.0
2014-10-29 10:25:00,40.14,40.16,40.07,40.15,2000.0,40.14,40.16,40.07,40.15,2000.0
2014-10-29 10:30:00,40.16,40.17,40.13,40.15,2100.0,40.16,40.17,40.13,40.15,2100.0
2014-10-29 10:35:00,40.13,40.13,39.95,39.95,1100.0,40.13,40.13,39.95,39.95,1100.0
2014-10-29 10:40:00,39.96,40.0,39.93,40.0,9600.0,39.96,40.0,39.93,40.0,9600.0
2014-10-29 10:45:00,40.1,40.17,40.1,40.1,700.0,40.1,40.17,40.1,40.1,700.0
2014-10-29 10:50:00,40.1,40.15,40.1,40.15,2000.0,40.1,40.15,40.1,40.15,2000.0
2014-10-29 10:55:00,40.1,40.13,40.1,40.13,3900.0,40.1,40.13,40.1,40.13,3900.0
2014-10-29 11:00:00,40.15,40.15,40.08,40.1,2400.0,40.15,40.15,40.08,40.1,2400.0
2014-10-29 11:05:00,40.12,40.18,40.12,40.16,1500.0,40.12,40.18,40.12,40.16,1500.0
2014-10-29 11:10:00,40.19,40.23,40.16,40.21,3500.0,40.19,40.23,40.16,40.21,3500.0
2014-10-29 11:15:00,40.19,40.33,40.18,40.33,3600.0,40.19,40.33,40.18,40.33,3600.0
2014-10-29 11:20:00,40.33,40.4,40.33,40.4,2400.0,40.33,40.4,40.33,40.4,2400.0
2014-10-29 11:25:00,40.4,40.54,40.4,40.51,4000.0,40.4,40.54,40.4,40.51,4000.0
2014-10-29 11:30:00,40.48,40.48,40.26,40.26,1900.0,40.48,40.48,40.26,40.26,1900.0
2014-10-29 11:35:00,40.28,40.3,40.2,40.2,2500.0,40.28,40.3,40.2,40.2,2500.0
2014-10-29 11:40:00,40.17,40.23,40.15,40.23,1200.0,40.17,40.23,40.15,40.23,1200.0
2014-10-29 11:45:00,40.25,40.27,40.17,40.2,7100.0,40.25,40.27,40.17,40.2,7100.0
2014-10-29 11:50:00,40.19,40.35,40.19,40.35,2300.0,40.19,40.35,40.19,40.35,2300.0
2014-10-29 11:55:00,40.35,40.35,40.27,40.27,700.0,40.35,40.35,40.27,40.27,700.0
2014-10-29 12:00:00,40.29,40.29,40.25,40.25,1300.0,40.29,40.29,40.25,40.25,1300.0
2014-10-29 12:05:00,40.21,40.23,40.19,40.22,1000.0,40.21,40.23,40.19,40.22,1000.0
2014-10-29 12:10:00,40.22,40.22,40.17,40.17,700.0,40.22,40.22,40.17,40.17,700.0
2014-10-29 12:15:00,40.15,40.15,40.1,40.11,5900.0,40.15,40.15,40.1,40.11,5900.0
2014-10-29 12:20:00,40.09,40.15,40.09,40.15,1900.0,40.09,40.15,40.09,40.15,1900.0
2014-10-29 12:25:00,40.17,40.17,40.14,40.16,3300.0,40.17,40.17,40.14,40.16,3300.0
2014-10-29 12:30:00,40.15,40.2,40.15,40.2,600.0,40.15,40.2,40.15,40.2,600.0
2014-10-29 12:35:00,40.22,40.22,40.14,40.19,1300.0,40.22,40.22,40.14,40.19,1300.0
2014-10-29 12:40:00,40.19,40.19,40.19,40.19,200.0,40.19,40.19,40.19,40.19,200.0
2014-10-29 12:45:00,40.19,40.19,40.19,40.19,0.0,40.19,40.19,40.19,40.19,0.0
2014-10-29 12:50:00,40.18,40.23,40.14,40.23,2300.0,40.18,40.23,40.14,40.23,2300.0
2014-10-29 12:55:00,40.19,40.26,40.19,40.26,2200.0,40.19,40.26,40.19,40.26,2200.0
2014-10-29 13:00:00,40.26,40.26,40.26,40.26,1500.0,40.26,40.26,40.26,40.26,1500.0
2014-10-29 13:05:00,40.25,40.31,40.24,40.31,1600.0,40.25,40.31,40.24,40.31,1600.0
2014-10-29 13:10:00,40.31,40.34,40.25,40.25,1500.0,40.31,40.34,40.25,40.25,1500.0
2014-10-29 13:15:00,40.25,40.27,40.22,40.26,2500.0,40.25,40.27,40.22,40.26,2500.0
2014-10-29 13:20:00,40.25,40.29,40.25,40.25,3600.0,40.25,40.29,40.25,40.25,3600.0
2014-10-29 13:25:00,40.27,40.27,40.23,40.23,600.0,40.27,40.27,40.23,40.23,600.0
2014-10-29 13:30:00,40.25,40.25,40.24,40.24,600.0,40.25,40.25,40.24,40.24,600.0
2014-10-29 13:35:00,40.23,40.23,40.16,40.16,2900.0,40.23,40.23,40.16,40.16,2900.0
2014-10-29 13:40:00,40.15,40.21,40.14,40.18,3100.0,40.15,40.21,40.14,40.18,3100.0
2014-10-29 13:45:00,40.21,40.21,40.17,40.17,1600.0,40.21,40.21,40.17,40.17,1600.0
2014-10-29 13:50:00,40.17,40.18,40.16,40.17,1900.0,40.17,40.18,40.16,40.17,1900.0
2014-10-29 13:55:00,40.18,40.2,40.17,40.2,1300.0,40.18,40.2,40.17,40.2,1300.0
2014-10-29 14:00:00,40.16,40.19,40.05,40.15,5300.0,40.16,40.19,40.05,40.15,5300.0
2014-10-29 14:05:00,40.15,40.18,40.08,40.16,2800.0,40.15,40.18,40.08,40.16,2800.0
2014-10-29 14:10:00,40.18,40.18,40.07,40.07,2300.0,40.18,40.18,40.07,40.07,2300.0
2014-10-29 14:15:00,40.07,40.12,40.0,40.12,3000.0,40.07,40.12,40.0,40.12,3000.0
2014-10-29 14:20:00,40.13,40.21,40.13,40.21,3900.0,40.13,40.21,40.13,40.21,3900.0
2014-10-29 14:25:00,40.21,40.25,40.18,40.25,2900.0,40.21,40.25,40.18,40.25,2900.0
2014-10-29 14:30:00,40.27,40.29,40.19,40.28,3300.0,40.27,40.29,40.19,40.28,3300.0
2014-10-29 14:35:00,40.29,40.33,40.29,40.33,1300.0,40.29,40.33,40.29,40.33,1300.0
2014-10-29 14:40:00,40.3,40.36,40.3,40.34,4900.0,40.3,40.36,40.3,40.34,4900.0
2014-10-29 14:45:00,40.33,40.36,40.26,40.36,11900.0,40.33,40.36,40.26,40.36,11900.0
2014-10-29 14:50:00,40.37,40.39,40.32,40.39,4000.0,40.37,40.39,40.32,40.39,4000.0
2014-10-29 14:55:00,40.37,40.45,40.32,40.43,3000.0,40.37,40.45,40.32,40.43,3000.0
2014-10-29 15:00:00,40.45,40.45,40.32,40.32,900.0,40.45,40.45,40.32,40.32,900.0
2014-10-29 15:05:00,40.31,40.32,40.25,40.25,1400.0,40.31,40.32,40.25,40.25,1400.0
2014-10-29 15:10:00,40.27,40.3,40.21,40.3,4500.0,40.27,40.3,40.21,40.3,4500.0
2014-10-29 15:15:00,40.27,40.31,40.25,40.31,1300.0,40.27,40.31,40.25,40.31,1300.0
2014-10-29 15:20:00,40.32,40.34,40.28,40.34,2600.0,40.32,40.34,40.28,40.34,2600.0
2014-10-29 15:25:00,40.31,40.37,40.29,40.35,2000.0,40.31,40.37,40.29,40.35,2000.0
2014-10-29 15:30:00,40.35,40.42,40.33,40.42,3400.0,40.35,40.42,40.33,40.42,3400.0
2014-10-29 15:35:00,40.41,40.46,40.34,40.45,4500.0,40.41,40.46,40.34,40.45,4500.0
2014-10-29 15:40:00,40.48,40.49,40.46,40.47,3500.0,40.48,40.49,40.46,40.47,3500.0
2014-10-29 15:45:00,40.45,40.47,40.41,40.47,6800.0,40.45,40.47,40.41,40.47,6800.0
2014-10-29 15:50:00,40.46,40.48,40.43,40.44,6600.0,40.46,40.48,40.43,40.44,6600.0
2014-10-29 15:55:00,40.44,40.48,40.42,40.42,20400.0,40.44,40.48,40.42,40.42,20400.0
2014-10-30 09:30:00,40.31,40.49,40.16,40.16,1400.0,40.31,40.49,40.16,40.16,1400.0
2014-10-30 09:35:00,40.59,40.59,40.58,40.58,200.0,40.59,40.59,40.58,40.58,200.0
2014-10-30 09:40:00,40.48,40.48,40.39,40.43,600.0,40.48,40.48,40.39,40.43,600.0
2014-10-30 09:45:00,40.43,40.63,40.4,40.63,2600.0,40.43,40.63,40.4,40.63,2600.0
2014-10-30 09:50:00,40.67,41.11,40.67,41.04,30200.0,40.67,41.11,40.67,41.04,30200.0
2014-10-30 09:55:00,41.03,41.12,40.97,40.99,24800.0,41.03,41.12,40.97,40.99,24800.0
2014-10-30 10:00:00,40.89,40.96,40.83,40.96,3700.0,40.89,40.96,40.83,40.96,3700.0
2014-10-30 10:05:00,40.91,41.0,40.91,41.0,6300.0,40.91,41.0,40.91,41.0,6300.0
2014-10-30 10:10:00,41.0,41.0,40.9,40.95,9800.0,41.0,41.0,40.9,40.95,9800.0
2014-10-30 10:15:00,40.96,40.96,40.91,40.96,5200.0,40.96,40.96,40.91,40.96,5200.0
2014-10-30 10:20:00,40.9,40.97,40.87,40.95,1500.0,40.9,40.97,40.87,40.95,1500.0
2014-10-30 10:25:00,40.9,40.94,40.89,40.89,900.0,40.9,40.94,40.89,40.89,900.0
2014-10-30 10:30:00,40.93,40.99,40.91,40.99,5600.0,40.93,40.99,40.91,40.99,5600.0
2014-10-30 10:35:00,40.96,41.0,40.93,40.96,6600.0,40.96,41.0,40.93,40.96,6600.0
2014-10-30 10:40:00,40.96,40.96,40.86,40.86,2000.0,40.96,40.96,40.86,40.86,2000.0
2014-10-30 10:45:00,40.87,40.93,40.83,40.84,2200.0,40.87,40.93,40.83,40.84,2200.0
2014-10-30 10:50:00,40.86,40.93,40.86,40.89,1200.0,40.86,40.93,40.86,40.89,1200.0
2014-10-30 10:55:00,40.9,40.95,40.89,40.93,2600.0,40.9,40.95,40.89,40.93,2600.0
2014-10-30 11:00:00,40.96,41.01,40.95,40.96,3000.0,40.96,41.01,40.95,40.96,3000.0
2014-10-30 11:05:00,40.93,40.95,40.9,40.9,400.0,40.93,40.95,40.9,40.9,400.0
2014-10-30 11:10:00,40.95,40.97,40.9,40.95,1900.0,40.95,40.97,40.9,40.95,1900.0
2014-10-30 11:15:00,40.96,41.0,40.95,40.96,7000.0,40.96,41.0,40.95,40.96,7000.0
2014-10-30 11:20:00,41.0,41.0,40.93,40.97,4200.0,41.0,41.0,40.93,40.97,4200.0
2014-10-30 11:25:00,40.95,40.97,40.92,40.97,2000.0,40.95,40.97,40.92,40.97,2000.0
2014-10-30 11:30:00,40.96,40.96,40.94,40.96,2600.0,40.96,40.96,40.94,40.96,2600.0
2014-10-30 11:35:00,40.94,40.99,40.92,40.97,2900.0,40.94,40.99,40.92,40.97,2900.0
2014-10-30 11:40:00,40.97,40.99,40.96,40.97,1500.0,40.97,40.99,40.96,40.97,1500.0
2014-10-30 11:45:00,40.98,41.03,40.98,41.02,19900.0,40.98,41.03,40.98,41.02,19900.0
2014-10-30 11:50:00,41.02,41.04,41.0,41.03,2000.0,41.02,41.04,41.0,41.03,2000.0
2014-10-30 11:55:00,41.04,41.04,41.03,41.04,2900.0,41.04,41.04,41.03,41.04,2900.0
2014-10-30 12:00:00,41.04,41.1,41.03,41.1,4500.0,41.04,41.1,41.03,41.1,4500.0
2014-10-30 12:05:00,41.07,41.19,41.07,41.13,7000.0,41.07,41.19,41.07,41.13,7000.0
2014-10-30 12:10:00,41.13,41.17,41.11,41.17,5800.0,41.13,41.17,41.11,41.17,5800.0
2014-10-30 12:15:00,41.17,41.22,41.15,41.2,9600.0,41.17,41.22,41.15,41.2,9600.0
2014-10-30 12:20:00,41.22,41.29,41.2,41.28,8100.0,41.22,41.29,41.2,41.28,8100.0
2014-10-30 12:25:00,41.28,41.28,41.25,41.25,9100.0,41.28,41.28,41.25,41.25,9100.0
2014-10-30 12:30:00,41.28,41.33,41.28,41.33,5800.0,41.28,41.33,41.28,41.33,5800.0
2014-10-30 12:35:00,41.3,41.35,41.3,41.34,3700.0,41.3,41.35,41.3,41.34,3700.0
2014-10-30 12:40:00,41.33,41.36,41.32,41.34,2200.0,41.33,41.36,41.32,41.34,2200.0
2014-10-30 12:45:00,41.36,41.43,41.36,41.43,5500.0,41.36,41.43,41.36,41.43,5500.0
2014-10-30 12:50:00,41.43,41.43,41.4,41.43,6600.0,41.43,41.43,41.4,41.43,6600.0
2014-10-30 12:55:00,41.44,41.46,41.42,41.42,5900.0,41.44,41.46,41.42,41.42,5900.0
2014-10-30 13:00:00,41.42,41.48,41.42,41.47,5900.0,41.42,41.48,41.42,41.47,5900.0
2014-10-30 13:05:00,41.47,41.48,41.46,41.48,1700.0,41.47,41.48,41.46,41.48,1700.0
2014-10-30 13:10:00,41.47,41.48,41.44,41.47,2200.0,41.47,41.48,41.44,41.47,2200.0
2014-10-30 13:15:00,41.46,41.53,41.46,41.49,3900.0,41.46,41.53,41.46,41.49,3900.0
2014-10-30 13:20:00,41.51,41.53,41.5,41.52,3000.0,41.51,41.53,41.5,41.52,3000.0
2014-10-30 13:25:00,41.5,41.52,41.48,41.52,1700.0,41.5,41.52,41.48,41.52,1700.0
2014-10-30 13:30:00,41.53,41.53,41.42,41.42,1800.0,41.53,41.53,41.42,41.42,1800.0
2014-10-30 13:35:00,41.5,41.52,41.5,41.52,1700.0,41.5,41.52,41.5,41.52,1700.0
2014-10-30 13:40:00,41.5,41.52,41.5,41.51,1300.0,41.5,41.52,41.5,41.51,1300.0
2014-10-30 13:45:00,41.51,41.53,41.5,41.53,1500.0,41.51,41.53,41.5,41.53,1500.0
2014-10-30 13:50:00,41.52,41.58,41.52,41.56,6300.0,41.52,41.58,41.52,41.56,6300.0
2014-10-30 13:55:00,41.58,41.58,41.54,41.54,8500.0,41.58,41.58,41.54,41.54,8500.0
2014-10-30 14:00:00,41.52,41.55,41.51,41.54,3400.0,41.52,41.55,41.51,41.54,3400.0
2014-10-30 14:05:00,41.55,41.59,41.55,41.58,2000.0,41.55,41.59,41.55,41.58,2000.0
2014-10-30 14:10:00,41.58,41.59,41.56,41.59,4400.0,41.58,41.59,41.56,41.59,4400.0
2014-10-30 14:15:00,41.58,41.59,41.58,41.58,2400.0,41.58,41.59,41.58,41.58,2400.0
2014-10-30 14:20:00,41.58,41.6,41.58,41.6,1600.0,41.58,41.6,41.58,41.6,1600.0
2014-10-30 14:25:00,41.6,41.63,41.6,41.63,4500.0,41.6,41.63,41.6,41.63,4500.0
2014-10-30 14:30:00,41.62,41.62,41.59,41.6,1200.0,41.62,41.62,41.59,41.6,1200.0
2014-10-30 14:35:00,41.6,41.62,41.6,41.62,4600.0,41.6,41.62,41.6,41.62,4600.0
2014-10-30 14:40:00,41.63,41.63,41.61,41.63,5200.0,41.63,41.63,41.61,41.63,5200.0
2014-10-30 14:45:00,41.63,41.63,41.59,41.59,3100.0,41.63,41.63,41.59,41.59,3100.0
2014-10-30 14:50:00,41.59,41.59,41.5,41.5,2300.0,41.59,41.59,41.5,41.5,2300.0
2014-10-30 14:55:00,41.42,41.42,41.36,41.38,2200.0,41.42,41.42,41.36,41.38,2200.0
2014-10-30 15:00:00,41.4,41.5,41.4,41.5,4000.0,41.4,41.5,41.4,41.5,4000.0
2014-10-30 15:05:00,41.5,41.5,41.49,41.49,1200.0,41.5,41.5,41.49,41.49,1200.0
2014-10-30 15:10:00,41.49,41.52,41.49,41.51,1000.0,41.49,41.52,41.49,41.51,1000.0
2014-10-30 15:15:00,41.51,41.55,41.5,41.55,11200.0,41.51,41.55,41.5,41.55,11200.0
2014-10-30 15:20:00,41.55,41.55,41.52,41.53,3900.0,41.55,41.55,41.52,41.53,3900.0
2014-10-30 15:25:00,41.53,41.54,41.51,41.51,8900.0,41.53,41.54,41.51,41.51,8900.0
2014-10-30 15:30:00,41.53,41.54,41.51,41.52,9500.0,41.53,41.54,41.51,41.52,9500.0
2014-10-30 15:35:00,41.5,41.51,41.5,41.5,1900.0,41.5,41.51,41.5,41.5,1900.0
2014-10-30 15:40:00,41.51,41.52,41.5,41.51,6700.0,41.51,41.52,41.5,41.51,6700.0
2014-10-30 15:45:00,41.52,41.54,41.51,41.54,7800.0,41.52,41.54,41.51,41.54,7800.0
2014-10-30 15:50:00,41.54,41.55,41.51,41.51,11500.0,41.54,41.55,41.51,41.51,11500.0
2014-10-30 15:55:00,41.52,41.59,41.52,41.57,15700.0,41.52,41.59,41.52,41.57,15700.0
2014-10-31 09:30:00,42.32,42.51,42.11,42.44,17300.0,42.32,42.51,42.11,42.44,17300.0
2014-10-31 09:35:00,42.55,42.61,42.43,42.45,14600.0,42.55,42.61,42.43,42.45,14600.0
2014-10-31 09:40:00,42.52,42.6,42.37,42.42,10800.0,42.52,42.6,42.37,42.42,10800.0
2014-10-31 09:45:00,42.41,42.52,42.33,42.33,6800.0,42.41,42.52,42.33,42.33,6800.0
2014-10-31 09:50:00,42.3,42.3,42.17,42.21,5000.0,42.3,42.3,42.17,42.21,5000.0
2014-10-31 09:55:00,42.21,42.22,42.14,42.18,6800.0,42.21,42.22,42.14,42.18,6800.0
2014-10-31 10:00:00,42.16,42.21,41.9,41.91,2900.0,42.16,42.21,41.9,41.91,2900.0
2014-10-31 10:05:00,41.92,41.92,41.92,41.92,200.0,41.92,41.92,41.92,41.92,200.0
2014-10-31 10:10:00,41.91,41.91,41.84,41.86,2600.0,41.91,41.91,41.84,41.86,2600.0
2014-10-31 10:15:00,41.86,41.88,41.75,41.78,4600.0,41.86,41.88,41.75,41.78,4600.0
2014-10-31 10:20:00,41.79,41.84,41.79,41.8,1500.0,41.79,41.84,41.79,41.8,1500.0
2014-10-31 10:25:00,41.82,41.84,41.79,41.81,2100.0,41.82,41.84,41.79,41.81,2100.0
2014-10-31 10:30:00,41.82,41.82,41.74,41.78,1400.0,41.82,41.82,41.74,41.78,1400.0
2014-10-31 10:35:00,41.77,41.81,41.72,41.77,4100.0,41.77,41.81,41.72,41.77,4100.0
2014-10-31 10:40:00,41.75,41.82,41.75,41.82,3900.0,41.75,41.82,41.75,41.82,3900.0
2014-10-31 10:45:00,41.85,41.92,41.82,41.85,6000.0,41.85,41.92,41.82,41.85,6000.0
2014-10-31 10:50:00,41.79,41.95,41.79,41.93,2200.0,41.79,41.95,41.79,41.93,2200.0
2014-10-31 10:55:00,41.94,41.94,41.81,41.88,4200.0,41.94,41.94,41.81,41.88,4200.0
2014-10-31 11:00:00,41.85,41.85,41.78,41.83,2000.0,41.85,41.85,41.78,41.83,2000.0
2014-10-31 11:05:00,41.83,41.9,41.82,41.83,2400.0,41.83,41.9,41.82,41.83,2400.0
2014-10-31 11:10:00,41.83,41.83,41.81,41.81,300.0,41.83,41.83,41.81,41.81,300.0
2014-10-31 11:15:00,41.83,41.85,41.8,41.83,3000.0,41.83,41.85,41.8,41.83,3000.0
2014-10-31 11:20:00,41.81,41.83,41.79,41.79,1800.0,41.81,41.83,41.79,41.79,1800.0
2014-10-31 11:25:00,41.81,41.84,41.78,41.78,4700.0,41.81,41.84,41.78,41.78,4700.0
2014-10-31 11:30:00,41.76,41.8,41.74,41.75,5600.0,41.76,41.8,41.74,41.75,5600.0
2014-10-31 11:35:00,41.75,41.75,41.61,41.62,3400.0,41.75,41.75,41.61,41.62,3400.0
2014-10-31 11:40:00,41.59,41.67,41.59,41.66,3100.0,41.59,41.67,41.59,41.66,3100.0
2014-10-31 11:45:00,41.67,41.68,41.64,41.65,1300.0,41.67,41.68,41.64,41.65,1300.0
2014-10-31 11:50:00,41.65,41.65,41.51,41.53,4300.0,41.65,41.65,41.51,41.53,4300.0
2014-10-31 11:55:00,41.5,41.54,41.47,41.54,2500.0,41.5,41.54,41.47,41.54,2500.0
2014-10-31 12:00:00,41.53,41.68,41.49,41.68,9800.0,41.53,41.68,41.49,41.68,9800.0
2014-10-31 12:05:00,41.7,41.84,41.69,41.79,7500.0,41.7,41.84,41.69,41.79,7500.0
2014-10-31 12:10:00,41.8,41.81,41.68,41.77,3200.0,41.8,41.81,41.68,41.77,3200.0
2014-10-31 12:15:00,41.79,41.79,41.71,41.73,2700.0,41.79,41.79,41.71,41.73,2700.0
2014-10-31 12:20:00,41.73,41.74,41.71,41.71,2400.0,41.73,41.74,41.71,41.71,2400.0
2014-10-31 12:25:00,41.7,41.74,41.7,41.73,1300.0,41.7,41.74,41.7,41.73,1300.0
2014-10-31 12:30:00,41.72,41.77,41.72,41.76,1200.0,41.72,41.77,41.72,41.76,1200.0
2014-10-31 12:35:00,41.76,41.76,41.71,41.71,1400.0,41.76,41.76,41.71,41.71,1400.0
2014-10-31 12:40:00,41.71,41.71,41.69,41.7,4600.0,41.71,41.71,41.69,41.7,4600.0
2014-10-31 12:45:00,41.7,41.71,41.69,41.71,3100.0,41.7,41.71,41.69,41.71,3100.0
2014-10-31 12:50:00,41.72,41.74,41.71,41.71,6200.0,41.72,41.74,41.71,41.71,6200.0
2014-10-31 12:55:00,41.72,41.81,41.72,41.8,4600.0,41.72,41.81,41.72,41.8,4600.0
2014-10-31 13:00:00,41.82,41.82,41.75,41.76,4400.0,41.82,41.82,41.75,41.76,4400.0
2014-10-31 13:05:00,41.75,41.85,41.75,41.84,8900.0,41.75,41.85,41.75,41.84,8900.0
2014-10-31 13:10:00,41.84,41.86,41.81,41.86,7100.0,41.84,41.86,41.81,41.86,7100.0
2014-10-31 13:15:00,41.86,41.86,41.77,41.84,3200.0,41.86,41.86,41.77,41.84,3200.0
2014-10-31 13:20:00,41.84,41.89,41.79,41.79,6200.0,41.84,41.89,41.79,41.79,6200.0
2014-10-31 13:25:00,41.82,41.83,41.77,41.82,4100.0,41.82,41.83,41.77,41.82,4100.0
2014-10-31 13:30:00,41.83,41.83,41.7,41.7,2100.0,41.83,41.83,41.7,41.7,2100.0
2014-10-31 13:35:00,41.72,41.77,41.72,41.77,5300.0,41.72,41.77,41.72,41.77,5300.0
2014-10-31 13:40:00,41.77,41.77,41.73,41.73,2600.0,41.77,41.77,41.73,41.73,2600.0
2014-10-31 13:45:00,41.74,41.74,41.64,41.64,2800.0,41.74,41.74,41.64,41.64,2800.0
2014-10-31 13:50:00,41.62,41.62,41.58,41.6,1500.0,41.62,41.62,41.58,41.6,1500.0
2014-10-31 13:55:00,41.59,41.59,41.58,41.58,400.0,41.59,41.59,41.58,41.58,400.0
2014-10-31 14:00:00,41.58,41.59,41.58,41.58,2400.0,41.58,41.59,41.58,41.58,2400.0
2014-10-31 14:05:00,41.58,41.59,41.56,41.57,2700.0,41.58,41.59,41.56,41.57,2700.0
2014-10-31 14:10:00,41.58,41.66,41.58,41.6,6400.0,41.58,41.66,41.58,41.6,6400.0
2014-10-31 14:15:00,41.57,41.61,41.5,41.55,8400.0,41.57,41.61,41.5,41.55,8400.0
2014-10-31 14:20:00,41.55,41.6,41.55,41.6,4500.0,41.55,41.6,41.55,41.6,4500.0
2014-10-31 14:25:00,41.61,41.62,41.56,41.56,2600.0,41.61,41.62,41.56,41.56,2600.0
2014-10-31 14:30:00,41.56,41.64,41.54,41.55,6800.0,41.56,41.64,41.54,41.55,6800.0
2014-10-31 14:35:00,41.55,41.59,41.55,41.56,2100.0,41.55,41.59,41.55,41.56,2100.0
2014-10-31 14:40:00,41.56,41.61,41.54,41.56,10100.0,41.56,41.61,41.54,41.56,10100.0
2014-10-31 14:45:00,41.55,41.6,41.54,41.56,11900.0,41.55,41.6,41.54,41.56,11900.0
2014-10-31 14:50:00,41.57,41.58,41.55,41.56,5200.0,41.57,41.58,41.55,41.56,5200.0
2014-10-31 14:55:00,41.57,41.61,41.56,41.61,7500.0,41.57,41.61,41.56,41.61,7500.0
2014-10-31 15:00:00,41.62,41.63,41.57,41.57,4300.0,41.62,41.63,41.57,41.57,4300.0
2014-10-31 15:05:00,41.57,41.62,41.57,41.6,4100.0,41.57,41.62,41.57,41.6,4100.0
2014-10-31 15:10:00,41.59,41.59,41.58,41.59,3200.0,41.59,41.59,41.58,41.59,3200.0
2014-10-31 15:15:00,41.58,41.64,41.55,41.59,13900.0,41.58,41.64,41.55,41.59,13900.0
2014-10-31 15:20:00,41.59,41.62,41.55,41.6,16000.0,41.59,41.62,41.55,41.6,16000.0
2014-10-31 15:25:00,41.61,41.62,41.55,41.55,5600.0,41.61,41.62,41.55,41.55,5600.0
2014-10-31 15:30:00,41.56,41.59,41.55,41.56,7400.0,41.56,41.59,41.55,41.56,7400.0
2014-10-31 15:35:00,41.58,41.62,41.58,41.6,6900.0,41.58,41.62,41.58,41.6,6900.0
2014-10-31 15:40:00,41.61,41.75,41.61,41.75,10000.0,41.61,41.75,41.61,41.75,10000.0
2014-10-31 15:45:00,41.8,41.86,41.75,41.84,16500.0,41.8,41.86,41.75,41.84,16500.0
2014-10-31 15:50:00,41.86,41.92,41.83,41.9,26700.0,41.86,41.92,41.83,41.9,26700.0
2014-10-31 15:55:00,41.92,41.96,41.86,41.94,45300.0,41.92,41.96,41.86,41.94,45300.0
2014-11-03 09:30:00,41.91,42.32,41.8,42.23,6300.0,41.91,42.32,41.8,42.23,6300.0
2014-11-03 09:35:00,42.27,42.28,42.0,42.05,11500.0,42.27,42.28,42.0,42.05,11500.0
2014-11-03 09:40:00,42.07,42.07,41.95,41.95,7400.0,42.07,42.07,41.95,41.95,7400.0
2014-11-03 09:45:00,41.99,42.05,41.99,42.02,9700.0,41.99,42.05,41.99,42.02,9700.0
2014-11-03 09:50:00,42.0,42.07,42.0,42.07,14500.0,42.0,42.07,42.0,42.07,14500.0
2014-11-03 09:55:00,42.05,42.09,41.93,41.93,3300.0,42.05,42.09,41.93,41.93,3300.0
2014-11-03 10:00:00,41.97,42.0,41.83,41.83,12700.0,41.97,42.0,41.83,41.83,12700.0
2014-11-03 10:05:00,41.83,41.96,41.83,41.95,3500.0,41.83,41.96,41.83,41.95,3500.0
2014-11-03 10:10:00,41.94,41.95,41.92,41.92,3700.0,41.94,41.95,41.92,41.92,3700.0
2014-11-03 10:15:00,41.92,41.96,41.89,41.9,9400.0,41.92,41.96,41.89,41.9,9400.0
2014-11-03 10:20:00,41.9,41.91,41.77,41.77,7400.0,41.9,41.91,41.77,41.77,7400.0
2014-11-03 10:25:00,41.77,41.85,41.74,41.78,28000.0,41.77,41.85,41.74,41.78,28000.0
2014-11-03 10:30:00,41.78,41.79,41.75,41.76,2000.0,41.78,41.79,41.75,41.76,2000.0
2014-11-03 10:35:00,41.76,41.77,41.74,41.74,4300.0,41.76,41.77,41.74,41.74,4300.0
2014-11-03 10:40:00,41.74,41.8,41.74,41.8,7400.0,41.74,41.8,41.74,41.8,7400.0
2014-11-03 10:45:00,41.79,41.79,41.67,41.67,3400.0,41.79,41.79,41.67,41.67,3400.0
2014-11-03 10:50:00,41.68,41.74,41.66,41.74,3200.0,41.68,41.74,41.66,41.74,3200.0
2014-11-03 10:55:00,41.73,41.76,41.7,41.76,1600.0,41.73,41.76,41.7,41.76,1600.0
2014-11-03 11:00:00,41.75,41.75,41.66,41.7,5600.0,41.75,41.75,41.66,41.7,5600.0
2014-11-03 11:05:00,41.7,41.7,41.66,41.7,149900.0,41.7,41.7,41.66,41.7,149900.0
2014-11-03 11:10:00,41.7,41.7,41.67,41.69,36500.0,41.7,41.7,41.67,41.69,36500.0
2014-11-03 11:15:00,41.7,41.71,41.66,41.7,5400.0,41.7,41.71,41.66,41.7,5400.0
2014-11-03 11:20:00,41.7,41.84,41.68,41.83,11300.0,41.7,41.84,41.68,41.83,11300.0
2014-11-03 11:25:00,41.81,41.88,41.81,41.84,2400.0,41.81,41.88,41.81,41.84,2400.0
2014-11-03 11:30:00,41.85,41.97,41.85,41.97,3200.0,41.85,41.97,41.85,41.97,3200.0
2014-11-03 11:35:00,41.96,42.01,41.96,41.97,3500.0,41.96,42.01,41.96,41.97,3500.0
2014-11-03 11:40:00,41.98,42.01,41.97,42.01,3400.0,41.98,42.01,41.97,42.01,3400.0
2014-11-03 11:45:00,42.01,42.01,41.98,41.99,4200.0,42.01,42.01,41.98,41.99,4200.0
2014-11-03 11:50:00,41.98,42.0,41.96,41.98,2500.0,41.98,42.0,41.96,41.98,2500.0
2014-11-03 11:55:00,42.0,42.0,41.96,41.96,1400.0,42.0,42.0,41.96,41.96,1400.0
2014-11-03 12:00:00,41.95,41.96,41.95,41.95,900.0,41.95,41.96,41.95,41.95,900.0
2014-11-03 12:05:00,41.96,41.99,41.95,41.97,2100.0,41.96,41.99,41.95,41.97,2100.0
2014-11-03 12:10:00,41.97,41.99,41.97,41.99,27300.0,41.97,41.99,41.97,41.99,27300.0
2014-11-03 12:15:00,41.98,42.0,41.97,41.99,17000.0,41.98,42.0,41.97,41.99,17000.0
2014-11-03 12:20:00,41.99,42.0,41.99,42.0,12800.0,41.99,42.0,41.99,42.0,12800.0
2014-11-03 12:25:00,41.99,41.99,41.98,41.99,1800.0,41.99,41.99,41.98,41.99,1800.0
2014-11-03 12:30:00,41.98,42.07,41.97,42.05,19400.0,41.98,42.07,41.97,42.05,19400.0
2014-11-03 12:35:00,42.05,42.09,42.04,42.08,6600.0,42.05,42.09,42.04,42.08,6600.0
2014-11-03 12:40:00,42.08,42.09,42.05,42.07,12100.0,42.08,42.09,42.05,42.07,12100.0
2014-11-03 12:45:00,42.08,42.08,42.07,42.08,400.0,42.08,42.08,42.07,42.08,400.0
2014-11-03 12:50:00,42.09,42.11,42.06,42.06,8200.0,42.09,42.11,42.06,42.06,8200.0
2014-11-03 12:55:00,42.07,42.1,42.07,42.08,14300.0,42.07,42.1,42.07,42.08,14300.0
2014-11-03 13:00:00,42.08,42.1,42.05,42.09,7400.0,42.08,42.1,42.05,42.09,7400.0
2014-11-03 13:05:00,42.07,42.16,42.07,42.12,32000.0,42.07,42.16,42.07,42.12,32000.0
2014-11-03 13:10:00,42.14,42.16,42.14,42.15,800.0,42.14,42.16,42.14,42.15,800.0
2014-11-03 13:15:00,42.17,42.17,42.15,42.15,500.0,42.17,42.17,42.15,42.15,500.0
2014-11-03 13:20:00,42.16,42.18,42.16,42.18,2000.0,42.16,42.18,42.16,42.18,2000.0
2014-11-03 13:25:00,42.19,42.2,42.18,42.2,2300.0,42.19,42.2,42.18,42.2,2300.0
2014-11-03 13:30:00,42.2,42.22,42.2,42.21,1700.0,42.2,42.22,42.2,42.21,1700.0
2014-11-03 13:35:00,42.22,42.25,42.22,42.24,1200.0,42.22,42.25,42.22,42.24,1200.0
2014-11-03 13:40:00,42.24,42.24,42.2,42.22,5200.0,42.24,42.24,42.2,42.22,5200.0
2014-11-03 13:45:00,42.25,42.25,42.22,42.23,1100.0,42.25,42.25,42.22,42.23,1100.0
2014-11-03 13:50:00,42.24,42.25,42.2,42.25,5300.0,42.24,42.25,42.2,42.25,5300.0
2014-11-03 13:55:00,42.23,42.24,42.21,42.23,3100.0,42.23,42.24,42.21,42.23,3100.0
2014-11-03 14:00:00,42.24,42.24,42.14,42.15,6000.0,42.24,42.24,42.14,42.15,6000.0
2014-11-03 14:05:00,42.14,42.14,42.03,42.05,3400.0,42.14,42.14,42.03,42.05,3400.0
2014-11-03 14:10:00,42.05,42.1,42.05,42.1,4100.0,42.05,42.1,42.05,42.1,4100.0
2014-11-03 14:15:00,42.09,42.14,42.09,42.1,5600.0,42.09,42.14,42.09,42.1,5600.0
2014-11-03 14:20:00,42.1,42.19,42.1,42.19,1700.0,42.1,42.19,42.1,42.19,1700.0
2014-11-03 14:25:00,42.19,42.28,42.19,42.25,19400.0,42.19,42.28,42.19,42.25,19400.0
2014-11-03 14:30:00,42.26,42.3,42.26,42.29,6800.0,42.26,42.3,42.26,42.29,6800.0
2014-11-03 14:35:00,42.29,42.33,42.29,42.32,8800.0,42.29,42.33,42.29,42.32,8800.0
2014-11-03 14:40:00,42.32,42.33,42.27,42.3,11200.0,42.32,42.33,42.27,42.3,11200.0
2014-11-03 14:45:00,42.31,42.37,42.31,42.37,5600.0,42.31,42.37,42.31,42.37,5600.0
2014-11-03 14:50:00,42.37,42.4,42.37,42.39,6200.0,42.37,42.4,42.37,42.39,6200.0
2014-11-03 14:55:00,42.39,42.39,42.28,42.33,11000.0,42.39,42.39,42.28,42.33,11000.0
2014-11-03 15:00:00,42.32,42.43,42.32,42.42,7800.0,42.32,42.43,42.32,42.42,7800.0
2014-11-03 15:05:00,42.4,42.45,42.4,42.43,5900.0,42.4,42.45,42.4,42.43,5900.0
2014-11-03 15:10:00,42.44,42.49,42.44,42.49,7900.0,42.44,42.49,42.44,42.49,7900.0
2014-11-03 15:15:00,42.49,42.53,42.49,42.5,9900.0,42.49,42.53,42.49,42.5,9900.0
2014-11-03 15:20:00,42.5,42.58,42.5,42.56,11200.0,42.5,42.58,42.5,42.56,11200.0
2014-11-03 15:25:00,42.56,42.56,42.42,42.44,18400.0,42.56,42.56,42.42,42.44,18400.0
2014-11-03 15:30:00,42.43,42.53,42.42,42.53,11600.0,42.43,42.53,42.42,42.53,11600.0
2014-11-03 15:35:00,42.53,42.61,42.53,42.59,16000.0,42.53,42.61,42.53,42.59,16000.0
2014-11-03 15:40:00,42.59,42.6,42.47,42.53,16800.0,42.59,42.6,42.47,42.53,16800.0
2014-11-03 15:45:00,42.53,42.59,42.51,42.53,9200.0,42.53,42.59,42.51,42.53,9200.0
2014-11-03 15:50:00,42.51,42.53,42.38,42.46,12700.0,42.51,42.53,42.38,42.46,12700.0
2014-11-03 15:55:00,42.45,42.59,42.38,42.4,59200.0,42.45,42.59,42.38,42.4,59200.0
2014-11-04 09:30:00,42.26,42.48,42.15,42.29,3200.0,42.26,42.48,42.15,42.29,3200.0
2014-11-04 09:35:00,42.28,42.44,42.1,42.19,2700.0,42.28,42.44,42.1,42.19,2700.0
2014-11-04 09:40:00,42.32,42.32,41.93,41.95,2000.0,42.32,42.32,41.93,41.95,2000.0
2014-11-04 09:45:00,42.06,42.16,41.99,42.0,2600.0,42.06,42.16,41.99,42.0,2600.0
2014-11-04 09:50:00,42.01,42.24,41.92,42.2,5600.0,42.01,42.24,41.92,42.2,5600.0
2014-11-04 09:55:00,42.2,42.2,42.2,42.2,300.0,42.2,42.2,42.2,42.2,300.0
2014-11-04 10:00:00,42.21,42.3,42.16,42.3,1100.0,42.21,42.3,42.16,42.3,1100.0
2014-11-04 10:05:00,42.32,42.32,42.3,42.31,300.0,42.32,42.32,42.3,42.31,300.0
2014-11-04 10:10:00,42.28,42.35,42.22,42.32,1900.0,42.28,42.35,42.22,42.32,1900.0
2014-11-04 10:15:00,42.28,42.29,42.19,42.23,2500.0,42.28,42.29,42.19,42.23,2500.0
2014-11-04 10:20:00,42.21,42.31,42.13,42.22,3500.0,42.21,42.31,42.13,42.22,3500.0
2014-11-04 10:25:00,42.26,42.26,41.89,41.98,20300.0,42.26,42.26,41.89,41.98,20300.0
2014-11-04 10:30:00,41.99,41.99,41.75,41.82,3300.0,41.99,41.99,41.75,41.82,3300.0
2014-11-04 10:35:00,41.84,41.89,41.79,41.8,2400.0,41.84,41.89,41.79,41.8,2400.0
2014-11-04 10:40:00,41.78,41.79,41.72,41.79,2000.0,41.78,41.79,41.72,41.79,2000.0
2014-11-04 10:45:00,41.75,41.77,41.7,41.75,2300.0,41.75,41.77,41.7,41.75,2300.0
2014-11-04 10:50:00,41.75,41.84,41.75,41.82,900.0,41.75,41.84,41.75,41.82,900.0
2014-11-04 10:55:00,41.79,41.81,41.74,41.8,1900.0,41.79,41.81,41.74,41.8,1900.0
2014-11-04 11:00:00,41.75,41.92,41.73,41.92,2400.0,41.75,41.92,41.73,41.92,2400.0
2014-11-04 11:05:00,41.92,41.96,41.86,41.87,3500.0,41.92,41.96,41.86,41.87,3500.0
2014-11-04 11:10:00,41.92,41.92,41.83,41.87,1900.0,41.92,41.92,41.83,41.87,1900.0
2014-11-04 11:15:00,41.87,41.87,41.76,41.84,4500.0,41.87,41.87,41.76,41.84,4500.0
2014-11-04 11:20:00,41.82,41.83,41.71,41.77,9700.0,41.82,41.83,41.71,41.77,9700.0
2014-11-04 11:25:00,41.77,41.78,41.62,41.78,5000.0,41.77,41.78,41.62,41.78,5000.0
2014-11-04 11:30:00,41.81,41.86,41.78,41.81,1600.0,41.81,41.86,41.78,41.81,1600.0
2014-11-04 11:35:00,41.83,41.88,41.8,41.84,1100.0,41.83,41.88,41.8,41.84,1100.0
2014-11-04 11:40:00,41.84,42.01,41.83,42.01,4500.0,41.84,42.01,41.83,42.01,4500.0
2014-11-04 11:45:00,41.99,42.0,41.96,41.99,1200.0,41.99,42.0,41.96,41.99,1200.0
2014-11-04 11:50:00,42.0,42.0,41.95,41.96,700.0,42.0,42.0,41.95,41.96,700.0
2014-11-04 11:55:00,41.94,41.98,41.84,41.84,2000.0,41.94,41.98,41.84,41.84,2000.0
2014-11-04 12:00:00,41.81,41.84,41.74,41.78,2200.0,41.81,41.84,41.74,41.78,2200.0
2014-11-04 12:05:00,41.8,41.83,41.8,41.82,900.0,41.8,41.83,41.8,41.82,900.0
2014-11-04 12:10:00,41.75,41.76,41.71,41.76,3300.0,41.75,41.76,41.71,41.76,3300.0
2014-11-04 12:15:00,41.81,41.82,41.81,41.82,400.0,41.81,41.82,41.81,41.82,400.0
2014-11-04 12:20:00,41.82,41.92,41.82,41.92,2300.0,41.82,41.92,41.82,41.92,2300.0
2014-11-04 12:25:00,41.93,41.96,41.93,41.94,1100.0,41.93,41.96,41.93,41.94,1100.0
2014-11-04 12:30:00,41.94,42.02,41.92,42.01,7100.0,41.94,42.02,41.92,42.01,7100.0
2014-11-04 12:35:00,42.01,42.04,41.99,41.99,1200.0,42.01,42.04,41.99,41.99,1200.0
2014-11-04 12:40:00,41.96,41.99,41.93,41.97,2300.0,41.96,41.99,41.93,41.97,2300.0
2014-11-04 12:45:00,41.99,42.01,41.98,41.99,1000.0,41.99,42.01,41.98,41.99,1000.0
2014-11-04 12:50:00,41.98,42.0,41.95,41.95,1400.0,41.98,42.0,41.95,41.95,1400.0
2014-11-04 12:55:00,41.97,41.97,41.94,41.95,400.0,41.97,41.97,41.94,41.95,400.0
2014-11-04 13:00:00,41.94,41.95,41.87,41.93,4800.0,41.94,41.95,41.87,41.93,4800.0
2014-11-04 13:05:00,41.92,41.96,41.92,41.96,1200.0,41.92,41.96,41.92,41.96,1200.0
2014-11-04 13:10:00,41.96,42.05,41.94,41.96,8300.0,41.96,42.05,41.94,41.96,8300.0
2014-11-04 13:15:00,41.93,41.95,41.92,41.92,900.0,41.93,41.95,41.92,41.92,900.0
2014-11-04 13:20:00,41.92,42.04,41.91,41.96,10800.0,41.92,42.04,41.91,41.96,10800.0
2014-11-04 13:25:00,41.94,41.98,41.86,41.89,1400.0,41.94,41.98,41.86,41.89,1400.0
2014-11-04 13:30:00,41.9,41.9,41.84,41.84,400.0,41.9,41.9,41.84,41.84,400.0
2014-11-04 13:35:00,41.8,41.84,41.79,41.81,1000.0,41.8,41.84,41.79,41.81,1000.0
2014-11-04 13:40:00,41.8,41.8,41.78,41.79,600.0,41.8,41.8,41.78,41.79,600.0
2014-11-04 13:45:00,41.79,41.79,41.79,41.79,100.0,41.79,41.79,41.79,41.79,100.0
2014-11-04 13:50:00,41.78,41.8,41.78,41.8,600.0,41.78,41.8,41.78,41.8,600.0
2014-11-04 13:55:00,41.84,41.89,41.84,41.87,1000.0,41.84,41.89,41.84,41.87,1000.0
2014-11-04 14:00:00,41.88,41.88,41.87,41.87,400.0,41.88,41.88,41.87,41.87,400.0
2014-11-04 14:05:00,41.8,41.8,41.76,41.78,1500.0,41.8,41.8,41.76,41.78,1500.0
2014-11-04 14:10:00,41.8,41.85,41.79,41.79,700.0,41.8,41.85,41.79,41.79,700.0
2014-11-04 14:15:00,41.77,41.77,41.75,41.75,300.0,41.77,41.77,41.75,41.75,300.0
2014-11-04 14:20:00,41.76,41.78,41.73,41.77,1900.0,41.76,41.78,41.73,41.77,1900.0
2014-11-04 14:25:00,41.75,41.8,41.75,41.76,1500.0,41.75,41.8,41.75,41.76,1500.0
2014-11-04 14:30:00,41.75,41.79,41.75,41.79,2500.0,41.75,41.79,41.75,41.79,2500.0
2014-11-04 14:35:00,41.8,41.81,41.8,41.8,400.0,41.8,41.81,41.8,41.8,400.0
2014-11-04 14:40:00,41.83,41.87,41.77,41.77,2500.0,41.83,41.87,41.77,41.77,2500.0
2014-11-04 14:45:00,41.75,41.85,41.75,41.84,1700.0,41.75,41.85,41.75,41.84,1700.0
2014-11-04 14:50:00,41.85,41.94,41.84,41.94,1900.0,41.85,41.94,41.84,41.94,1900.0
2014-11-04 14:55:00,41.92,41.92,41.88,41.89,1500.0,41.92,41.92,41.88,41.89,1500.0
2014-11-04 15:00:00,41.87,41.93,41.87,41.92,4500.0,41.87,41.93,41.87,41.92,4500.0
2014-11-04 15:05:00,41.91,41.97,41.9,41.9,1600.0,41.91,41.97,41.9,41.9,1600.0
2014-11-04 15:10:00,41.89,41.9,41.85,41.89,6400.0,41.89,41.9,41.85,41.89,6400.0
2014-11-04 15:15:00,41.9,41.94,41.85,41.85,4700.0,41.9,41.94,41.85,41.85,4700.0
2014-11-04 15:20:00,41.85,41.92,41.83,41.92,4000.0,41.85,41.92,41.83,41.92,4000.0
2014-11-04 15:25:00,41.92,41.92,41.81,41.91,5800.0,41.92,41.92,41.81,41.91,5800.0
2014-11-04 15:30:00,41.88,41.91,41.88,41.91,2600.0,41.88,41.91,41.88,41.91,2600.0
2014-11-04 15:35:00,41.91,41.93,41.88,41.91,2500.0,41.91,41.93,41.88,41.91,2500.0
2014-11-04 15:40:00,41.9,42.03,41.9,42.01,8600.0,41.9,42.03,41.9,42.01,8600.0
2014-11-04 15:45:00,42.03,42.07,42.02,42.06,7800.0,42.03,42.07,42.02,42.06,7800.0
2014-11-04 15:50:00,42.06,42.07,42.0,42.02,4600.0,42.06,42.07,42.0,42.02,4600.0
2014-11-04 15:55:00,42.03,42.12,42.02,42.09,18200.0,42.03,42.12,42.02,42.09,18200.0
2014-11-05 09:30:00,42.25,42.53,42.18,42.5,7300.0,42.25,42.53,42.18,42.5,7300.0
2014-11-05 09:35:00,42.63,42.63,42.43,42.46,2800.0,42.63,42.63,42.43,42.46,2800.0
2014-11-05 09:40:00,42.53,42.56,42.38,42.46,4400.0,42.53,42.56,42.38,42.46,4400.0
2014-11-05 09:45:00,42.51,42.52,42.35,42.35,1100.0,42.51,42.52,42.35,42.35,1100.0
2014-11-05 09:50:00,42.41,42.48,42.36,42.4,3800.0,42.41,42.48,42.36,42.4,3800.0
2014-11-05 09:55:00,42.45,42.46,42.26,42.27,3900.0,42.45,42.46,42.26,42.27,3900.0
2014-11-05 10:00:00,42.2,42.29,42.11,42.24,3000.0,42.2,42.29,42.11,42.24,3000.0
2014-11-05 10:05:00,42.27,42.41,42.27,42.33,5600.0,42.27,42.41,42.27,42.33,5600.0
2014-11-05 10:10:00,42.32,42.32,42.2,42.2,600.0,42.32,42.32,42.2,42.2,600.0
2014-11-05 10:15:00,42.15,42.2,42.11,42.17,2100.0,42.15,42.2,42.11,42.17,2100.0
2014-11-05 10:20:00,42.16,42.3,42.14,42.14,13600.0,42.16,42.3,42.14,42.14,13600.0
2014-11-05 10:25:00,42.1,42.25,42.06,42.21,6100.0,42.1,42.25,42.06,42.21,6100.0
2014-11-05 10:30:00,42.18,42.2,42.14,42.14,500.0,42.18,42.2,42.14,42.14,500.0
2014-11-05 10:35:00,42.06,42.13,42.03,42.13,1300.0,42.06,42.13,42.03,42.13,1300.0
2014-11-05 10:40:00,42.11,42.2,42.11,42.2,900.0,42.11,42.2,42.11,42.2,900.0
2014-11-05 10:45:00,42.19,42.28,42.18,42.25,1700.0,42.19,42.28,42.18,42.25,1700.0
2014-11-05 10:50:00,42.24,42.24,42.16,42.22,2400.0,42.24,42.24,42.16,42.22,2400.0
2014-11-05 10:55:00,42.16,42.24,42.15,42.24,700.0,42.16,42.24,42.15,42.24,700.0
2014-11-05 11:00:00,42.23,42.38,42.22,42.38,2100.0,42.23,42.38,42.22,42.38,2100.0
2014-11-05 11:05:00,42.38,42.45,42.35,42.39,1000.0,42.38,42.45,42.35,42.39,1000.0
2014-11-05 11:10:00,42.42,42.43,42.27,42.36,2000.0,42.42,42.43,42.27,42.36,2000.0
2014-11-05 11:15:00,42.37,42.43,42.37,42.39,1200.0,42.37,42.43,42.37,42.39,1200.0
2014-11-05 11:20:00,42.36,42.5,42.31,42.5,23200.0,42.36,42.5,42.31,42.5,23200.0
2014-11-05 11:25:00,42.48,42.5,42.41,42.41,1600.0,42.48,42.5,42.41,42.41,1600.0
2014-11-05 11:30:00,42.48,42.48,42.48,42.48,100.0,42.48,42.48,42.48,42.48,100.0
2014-11-05 11:35:00,42.39,42.39,42.27,42.28,800.0,42.39,42.39,42.27,42.28,800.0
2014-11-05 11:40:00,42.26,42.26,42.18,42.21,1300.0,42.26,42.26,42.18,42.21,1300.0
2014-11-05 11:45:00,42.16,42.19,42.16,42.19,1100.0,42.16,42.19,42.16,42.19,1100.0
2014-11-05 11:50:00,42.18,42.18,42.11,42.16,1100.0,42.18,42.18,42.11,42.16,1100.0
2014-11-05 11:55:00,42.15,42.27,42.1,42.27,1300.0,42.15,42.27,42.1,42.27,1300.0
2014-11-05 12:00:00,42.27,42.43,42.27,42.43,600.0,42.27,42.43,42.27,42.43,600.0
2014-11-05 12:05:00,42.37,42.39,42.35,42.35,700.0,42.37,42.39,42.35,42.35,700.0
2014-11-05 12:10:00,42.29,42.29,42.22,42.27,700.0,42.29,42.29,42.22,42.27,700.0
2014-11-05 12:15:00,42.21,42.21,42.21,42.21,100.0,42.21,42.21,42.21,42.21,100.0
2014-11-05 12:20:00,42.21,42.21,42.13,42.2,700.0,42.21,42.21,42.13,42.2,700.0
2014-11-05 12:25:00,42.2,42.2,41.99,41.99,1300.0,42.2,42.2,41.99,41.99,1300.0
2014-11-05 12:30:00,42.04,42.14,42.04,42.14,1200.0,42.04,42.14,42.04,42.14,1200.0
2014-11-05 12:35:00,42.19,42.32,42.14,42.32,1600.0,42.19,42.32,42.14,42.32,1600.0
2014-11-05 12:40:00,42.34,42.37,42.34,42.37,300.0,42.34,42.37,42.34,42.37,300.0
2014-11-05 12:45:00,42.38,42.38,42.16,42.21,5100.0,42.38,42.38,42.16,42.21,5100.0
2014-11-05 12:50:00,42.2,42.2,42.17,42.17,200.0,42.2,42.2,42.17,42.17,200.0
2014-11-05 12:55:00,42.17,42.17,42.05,42.09,1100.0,42.17,42.17,42.05,42.09,1100.0
2014-11-05 13:00:00,42.09,42.09,42.07,42.07,700.0,42.09,42.09,42.07,42.07,700.0
2014-11-05 13:05:00,42.09,42.13,42.09,42.11,500.0,42.09,42.13,42.09,42.11,500.0
2014-11-05 13:10:00,42.09,42.12,42.08,42.12,700.0,42.09,42.12,42.08,42.12,700.0
2014-11-05 13:15:00,42.08,42.08,41.95,41.97,1000.0,42.08,42.08,41.95,41.97,1000.0
2014-11-05 13:20:00,41.91,41.95,41.91,41.95,1000.0,41.91,41.95,41.91,41.95,1000.0
2014-11-05 13:25:00,41.92,41.98,41.92,41.98,1000.0,41.92,41.98,41.92,41.98,1000.0
2014-11-05 13:30:00,41.92,41.97,41.92,41.96,800.0,41.92,41.97,41.92,41.96,800.0
2014-11-05 13:35:00,41.88,41.88,41.81,41.86,1300.0,41.88,41.88,41.81,41.86,1300.0
2014-11-05 13:40:00,41.86,41.86,41.78,41.79,700.0,41.86,41.86,41.78,41.79,700.0
2014-11-05 13:45:00,41.78,41.8,41.75,41.77,900.0,41.78,41.8,41.75,41.77,900.0
2014-11-05 13:50:00,41.77,41.99,41.77,41.99,1800.0,41.77,41.99,41.77,41.99,1800.0
2014-11-05 13:55:00,41.99,42.11,41.99,42.03,4800.0,41.99,42.11,41.99,42.03,4800.0
2014-11-05 14:00:00,41.99,42.0,41.94,42.0,700.0,41.99,42.0,41.94,42.0,700.0
2014-11-05 14:05:00,42.02,42.04,41.98,41.98,600.0,42.02,42.04,41.98,41.98,600.0
2014-11-05 14:10:00,42.08,42.12,42.02,42.05,6500.0,42.08,42.12,42.02,42.05,6500.0
2014-11-05 14:15:00,42.06,42.06,41.88,41.88,1400.0,42.06,42.06,41.88,41.88,1400.0
2014-11-05 14:20:00,41.92,41.94,41.9,41.9,900.0,41.92,41.94,41.9,41.9,900.0
2014-11-05 14:25:00,41.87,41.96,41.87,41.92,1100.0,41.87,41.96,41.87,41.92,1100.0
2014-11-05 14:30:00,41.91,41.91,41.84,41.87,1400.0,41.91,41.91,41.84,41.87,1400.0
2014-11-05 14:35:00,41.86,41.86,41.78,41.78,800.0,41.86,41.86,41.78,41.78,800.0
2014-11-05 14:40:00,41.84,41.84,41.84,41.84,100.0,41.84,41.84,41.84,41.84,100.0
2014-11-05 14:45:00,41.84,41.84,41.79,41.79,1200.0,41.84,41.84,41.79,41.79,1200.0
2014-11-05 14:50:00,41.75,41.77,41.75,41.75,700.0,41.75,41.77,41.75,41.75,700.0
2014-11-05 14:55:00,41.74,41.83,41.74,41.83,1900.0,41.74,41.83,41.74,41.83,1900.0
2014-11-05 15:00:00,41.87,41.93,41.87,41.93,500.0,41.87,41.93,41.87,41.93,500.0
2014-11-05 15:05:00,41.94,41.95,41.93,41.93,900.0,41.94,41.95,41.93,41.93,900.0
2014-11-05 15:10:00,41.93,42.0,41.91,41.99,3100.0,41.93,42.0,41.91,41.99,3100.0
2014-11-05 15:15:00,42.01,42.01,41.97,41.97,800.0,42.01,42.01,41.97,41.97,800.0
2014-11-05 15:20:00,41.95,41.97,41.84,41.85,1800.0,41.95,41.97,41.84,41.85,1800.0
2014-11-05 15:25:00,41.86,41.91,41.86,41.9,1800.0,41.86,41.91,41.86,41.9,1800.0
2014-11-05 15:30:00,41.88,41.94,41.84,41.88,3000.0,41.88,41.94,41.84,41.88,3000.0
2014-11-05 15:35:00,41.86,41.86,41.79,41.81,5000.0,41.86,41.86,41.79,41.81,5000.0
2014-11-05 15:40:00,41.82,42.13,41.82,42.05,18400.0,41.82,42.13,41.82,42.05,18400.0
2014-11-05 15:45:00,42.05,42.24,42.03,42.18,27400.0,42.05,42.24,42.03,42.18,27400.0
2014-11-05 15:50:00,42.18,42.29,42.18,42.26,19000.0,42.18,42.29,42.18,42.26,19000.0
2014-11-05 15:55:00,42.25,42.38,42.23,42.33,39900.0,42.25,42.38,42.23,42.33,39900.0
2014-11-06 09:30:00,42.43,42.63,42.24,42.24,2500.0,42.43,42.63,42.24,42.24,2500.0
2014-11-06 09:35:00,42.32,42.32,42.29,42.29,800.0,42.32,42.32,42.29,42.29,800.0
2014-11-06 09:40:00,42.24,42.24,42.24,42.24,100.0,42.24,42.24,42.24,42.24,100.0
2014-11-06 09:45:00,42.25,42.32,42.25,42.25,1400.0,42.25,42.32,42.25,42.25,1400.0
2014-11-06 09:50:00,42.3,42.35,42.27,42.3,1700.0,42.3,42.35,42.27,42.3,1700.0
2014-11-06 09:55:00,42.3,42.37,42.25,42.31,3100.0,42.3,42.37,42.25,42.31,3100.0
2014-11-06 10:00:00,42.3,42.34,42.26,42.3,2600.0,42.3,42.34,42.26,42.3,2600.0
2014-11-06 10:05:00,42.33,42.33,42.28,42.29,1900.0,42.33,42.33,42.28,42.29,1900.0
2014-11-06 10:10:00,42.3,42.32,42.23,42.26,3500.0,42.3,42.32,42.23,42.26,3500.0
2014-11-06 10:15:00,42.25,42.26,42.2,42.2,2200.0,42.25,42.26,42.2,42.2,2200.0
2014-11-06 10:20:00,42.2,42.2,42.07,42.07,3400.0,42.2,42.2,42.07,42.07,3400.0
2014-11-06 10:25:00,42.05,42.19,42.05,42.19,2400.0,42.05,42.19,42.05,42.19,2400.0
2014-11-06 10:30:00,42.14,42.28,42.03,42.28,25700.0,42.14,42.28,42.03,42.28,25700.0
2014-11-06 10:35:00,42.31,42.35,42.3,42.3,2800.0,42.31,42.35,42.3,42.3,2800.0
2014-11-06 10:40:00,42.31,42.33,42.31,42.32,700.0,42.31,42.33,42.31,42.32,700.0
2014-11-06 10:45:00,42.33,42.54,42.33,42.54,1400.0,42.33,42.54,42.33,42.54,1400.0
2014-11-06 10:50:00,42.55,42.55,42.42,42.47,3000.0,42.55,42.55,42.42,42.47,3000.0
2014-11-06 10:55:00,42.44,42.44,42.36,42.4,3500.0,42.44,42.44,42.36,42.4,3500.0
2014-11-06 11:00:00,42.32,42.43,42.31,42.38,8000.0,42.32,42.43,42.31,42.38,8000.0
2014-11-06 11:05:00,42.4,42.43,42.39,42.4,6000.0,42.4,42.43,42.39,42.4,6000.0
2014-11-06 11:10:00,42.4,42.44,42.36,42.4,4100.0,42.4,42.44,42.36,42.4,4100.0
2014-11-06 11:15:00,42.39,42.42,42.39,42.41,3900.0,42.39,42.42,42.39,42.41,3900.0
2014-11-06 11:20:00,42.41,42.41,42.25,42.35,4500.0,42.41,42.41,42.25,42.35,4500.0
2014-11-06 11:25:00,42.36,42.4,42.36,42.4,800.0,42.36,42.4,42.36,42.4,800.0
2014-11-06 11:30:00,42.41,42.43,42.38,42.41,6600.0,42.41,42.43,42.38,42.41,6600.0
2014-11-06 11:35:00,42.35,42.44,42.35,42.35,1600.0,42.35,42.44,42.35,42.35,1600.0
2014-11-06 11:40:00,42.29,42.4,42.25,42.4,2600.0,42.29,42.4,42.25,42.4,2600.0
2014-11-06 11:45:00,42.42,42.45,42.34,42.35,1400.0,42.42,42.45,42.34,42.35,1400.0
2014-11-06 11:50:00,42.32,42.37,42.32,42.36,600.0,42.32,42.37,42.32,42.36,600.0
2014-11-06 11:55:00,42.36,42.36,42.36,42.36,200.0,42.36,42.36,42.36,42.36,200.0
2014-11-06 12:00:00,42.36,42.43,42.33,42.41,3300.0,42.36,42.43,42.33,42.41,3300.0
2014-11-06 12:05:00,42.42,42.42,42.29,42.29,700.0,42.42,42.42,42.29,42.29,700.0
2014-11-06 12:10:00,42.36,42.42,42.36,42.37,2100.0,42.36,42.42,42.36,42.37,2100.0
2014-11-06 12:15:00,42.37,42.37,42.35,42.36,700.0,42.37,42.37,42.35,42.36,700.0
2014-11-06 12:20:00,42.34,42.37,42.34,42.36,800.0,42.34,42.37,42.34,42.36,800.0
2014-11-06 12:25:00,42.36,42.37,42.34,42.34,1100.0,42.36,42.37,42.34,42.34,1100.0
2014-11-06 12:30:00,42.38,42.42,42.38,42.41,2800.0,42.38,42.42,42.38,42.41,2800.0
2014-11-06 12:35:00,42.41,42.43,42.36,42.36,3200.0,42.41,42.43,42.36,42.36,3200.0
2014-11-06 12:40:00,42.34,42.39,42.33,42.39,400.0,42.34,42.39,42.33,42.39,400.0
2014-11-06 12:45:00,42.41,42.46,42.39,42.43,17400.0,42.41,42.46,42.39,42.43,17400.0
2014-11-06 12:50:00,42.45,42.5,42.45,42.49,4700.0,42.45,42.5,42.45,42.49,4700.0
2014-11-06 12:55:00,42.5,42.78,42.5,42.78,4300.0,42.5,42.78,42.5,42.78,4300.0
2014-11-06 13:00:00,42.78,42.79,42.72,42.72,2800.0,42.78,42.79,42.72,42.72,2800.0
2014-11-06 13:05:00,42.76,42.78,42.63,42.67,1600.0,42.76,42.78,42.63,42.67,1600.0
2014-11-06 13:10:00,42.62,42.72,42.62,42.72,3300.0,42.62,42.72,42.62,42.72,3300.0
2014-11-06 13:15:00,42.7,42.75,42.7,42.72,1700.0,42.7,42.75,42.7,42.72,1700.0
2014-11-06 13:20:00,42.7,42.76,42.62,42.72,3600.0,42.7,42.76,42.62,42.72,3600.0
2014-11-06 13:25:00,42.72,42.8,42.72,42.77,2200.0,42.72,42.8,42.72,42.77,2200.0
2014-11-06 13:30:00,42.8,42.8,42.73,42.75,2700.0,42.8,42.8,42.73,42.75,2700.0
2014-11-06 13:35:00,42.75,42.77,42.69,42.77,2000.0,42.75,42.77,42.69,42.77,2000.0
2014-11-06 13:40:00,42.79,42.8,42.79,42.79,500.0,42.79,42.8,42.79,42.79,500.0
2014-11-06 13:45:00,42.75,42.76,42.63,42.67,2600.0,42.75,42.76,42.63,42.67,2600.0
2014-11-06 13:50:00,42.68,42.8,42.68,42.8,4200.0,42.68,42.8,42.68,42.8,4200.0
2014-11-06 13:55:00,42.79,42.85,42.79,42.82,2800.0,42.79,42.85,42.79,42.82,2800.0
2014-11-06 14:00:00,42.88,42.89,42.82,42.89,3100.0,42.88,42.89,42.82,42.89,3100.0
2014-11-06 14:05:00,42.89,42.89,42.78,42.8,1400.0,42.89,42.89,42.78,42.8,1400.0
2014-11-06 14:10:00,42.76,42.81,42.71,42.8,2800.0,42.76,42.81,42.71,42.8,2800.0
2014-11-06 14:15:00,42.81,42.81,42.72,42.73,2500.0,42.81,42.81,42.72,42.73,2500.0
2014-11-06 14:20:00,42.73,42.75,42.67,42.67,3100.0,42.73,42.75,42.67,42.67,3100.0
2014-11-06 14:25:00,42.69,42.8,42.69,42.8,1200.0,42.69,42.8,42.69,42.8,1200.0
2014-11-06 14:30:00,42.8,42.82,42.69,42.7,3500.0,42.8,42.82,42.69,42.7,3500.0
2014-11-06 14:35:00,42.68,42.8,42.63,42.79,2900.0,42.68,42.8,42.63,42.79,2900.0
2014-11-06 14:40:00,42.8,42.8,42.77,42.8,900.0,42.8,42.8,42.77,42.8,900.0
2014-11-06 14:45:00,42.77,42.8,42.72,42.8,2600.0,42.77,42.8,42.72,42.8,2600.0
2014-11-06 14:50:00,42.78,42.84,42.76,42.82,2800.0,42.78,42.84,42.76,42.82,2800.0
2014-11-06 14:55:00,42.82,42.84,42.81,42.84,3000.0,42.82,42.84,42.81,42.84,3000.0
2014-11-06 15:00:00,42.84,42.84,42.78,42.8,2000.0,42.84,42.84,42.78,42.8,2000.0
2014-11-06 15:05:00,42.8,42.84,42.8,42.83,2800.0,42.8,42.84,42.8,42.83,2800.0
2014-11-06 15:10:00,42.83,42.84,42.77,42.8,3800.0,42.83,42.84,42.77,42.8,3800.0
2014-11-06 15:15:00,42.79,42.8,42.78,42.78,1600.0,42.79,42.8,42.78,42.78,1600.0
2014-11-06 15:20:00,42.8,42.8,42.78,42.79,5500.0,42.8,42.8,42.78,42.79,5500.0
2014-11-06 15:25:00,42.81,42.81,42.77,42.79,3900.0,42.81,42.81,42.77,42.79,3900.0
2014-11-06 15:30:00,42.79,42.8,42.72,42.73,12400.0,42.79,42.8,42.72,42.73,12400.0
2014-11-06 15:35:00,42.73,42.75,42.69,42.69,7700.0,42.73,42.75,42.69,42.69,7700.0
2014-11-06 15:40:00,42.69,42.76,42.64,42.76,17500.0,42.69,42.76,42.64,42.76,17500.0
2014-11-06 15:45:00,42.76,42.93,42.76,42.93,8500.0,42.76,42.93,42.76,42.93,8500.0
2014-11-06 15:50:00,42.93,42.96,42.88,42.89,14800.0,42.93,42.96,42.88,42.89,14800.0
2014-11-06 15:55:00,42.88,42.93,42.84,42.9,27900.0,42.88,42.93,42.84,42.9,27900.0
2014-11-07 09:30:00,42.99,43.0,42.69,42.9,3300.0,42.99,43.0,42.69,42.9,3300.0
2014-11-07 09:35:00,42.85,42.85,42.67,42.83,1800.0,42.85,42.85,42.67,42.83,1800.0
2014-11-07 09:40:00,42.8,42.8,42.6,42.72,4400.0,42.8,42.8,42.6,42.72,4400.0
2014-11-07 09:45:00,42.75,42.82,42.54,42.77,13100.0,42.75,42.82,42.54,42.77,13100.0
2014-11-07 09:50:00,42.56,42.72,42.54,42.61,9300.0,42.56,42.72,42.54,42.61,9300.0
2014-11-07 09:55:00,42.59,42.62,42.5,42.62,400.0,42.59,42.62,42.5,42.62,400.0
2014-11-07 10:00:00,42.62,42.63,42.57,42.58,3700.0,42.62,42.63,42.57,42.58,3700.0
2014-11-07 10:05:00,42.59,42.64,42.52,42.6,11500.0,42.59,42.64,42.52,42.6,11500.0
2014-11-07 10:10:00,42.61,42.62,42.55,42.59,2800.0,42.61,42.62,42.55,42.59,2800.0
2014-11-07 10:15:00,42.59,42.59,42.59,42.59,200.0,42.59,42.59,42.59,42.59,200.0
2014-11-07 10:20:00,42.58,42.59,42.53,42.57,2100.0,42.58,42.59,42.53,42.57,2100.0
2014-11-07 10:25:00,42.53,42.55,42.53,42.53,2100.0,42.53,42.55,42.53,42.53,2100.0
2014-11-07 10:30:00,42.58,42.59,42.52,42.59,3100.0,42.58,42.59,42.52,42.59,3100.0
2014-11-07 10:35:00,42.58,42.59,42.55,42.55,2300.0,42.58,42.59,42.55,42.55,2300.0
2014-11-07 10:40:00,42.56,42.57,42.53,42.53,800.0,42.56,42.57,42.53,42.53,800.0
2014-11-07 10:45:00,42.55,42.56,42.47,42.51,4100.0,42.55,42.56,42.47,42.51,4100.0
2014-11-07 10:50:00,42.51,42.51,42.46,42.5,900.0,42.51,42.51,42.46,42.5,900.0
2014-11-07 10:55:00,42.5,42.59,42.5,42.59,1200.0,42.5,42.59,42.5,42.59,1200.0
2014-11-07 11:00:00,42.55,42.57,42.49,42.57,1100.0,42.55,42.57,42.49,42.57,1100.0
2014-11-07 11:05:00,42.5,42.53,42.48,42.49,1500.0,42.5,42.53,42.48,42.49,1500.0
2014-11-07 11:10:00,42.53,42.53,42.47,42.48,1200.0,42.53,42.53,42.47,42.48,1200.0
2014-11-07 11:15:00,42.48,42.56,42.47,42.54,17100.0,42.48,42.56,42.47,42.54,17100.0
2014-11-07 11:20:00,42.54,42.6,42.54,42.6,5700.0,42.54,42.6,42.54,42.6,5700.0
2014-11-07 11:25:00,42.62,42.65,42.6,42.61,1200.0,42.62,42.65,42.6,42.61,1200.0
2014-11-07 11:30:00,42.63,42.67,42.62,42.66,1100.0,42.63,42.67,42.62,42.66,1100.0
2014-11-07 11:35:00,42.64,42.64,42.62,42.62,1100.0,42.64,42.64,42.62,42.62,1100.0
2014-11-07 11:40:00,42.63,42.64,42.58,42.62,600.0,42.63,42.64,42.58,42.62,600.0
2014-11-07 11:45:00,42.61,42.66,42.61,42.66,3500.0,42.61,42.66,42.61,42.66,3500.0
2014-11-07 11:50:00,42.66,42.66,42.66,42.66,100.0,42.66,42.66,42.66,42.66,100.0
2014-11-07 11:55:00,42.66,42.71,42.66,42.71,1700.0,42.66,42.71,42.66,42.71,1700.0
2014-11-07 12:00:00,42.69,42.69,42.63,42.63,1300.0,42.69,42.69,42.63,42.63,1300.0
2014-11-07 12:05:00,42.7,42.7,42.67,42.67,200.0,42.7,42.7,42.67,42.67,200.0
2014-11-07 12:10:00,42.67,42.69,42.67,42.68,1000.0,42.67,42.69,42.67,42.68,1000.0
2014-11-07 12:15:00,42.7,42.76,42.7,42.76,2700.0,42.7,42.76,42.7,42.76,2700.0
2014-11-07 12:20:00,42.76,42.79,42.76,42.79,1000.0,42.76,42.79,42.76,42.79,1000.0
2014-11-07 12:25:00,42.76,42.77,42.74,42.77,1600.0,42.76,42.77,42.74,42.77,1600.0
2014-11-07 12:30:00,42.76,42.79,42.75,42.79,600.0,42.76,42.79,42.75,42.79,600.0
2014-11-07 12:35:00,42.76,42.78,42.76,42.78,600.0,42.76,42.78,42.76,42.78,600.0
2014-11-07 12:40:00,42.78,42.78,42.72,42.72,600.0,42.78,42.78,42.72,42.72,600.0
2014-11-07 12:45:00,42.71,42.76,42.7,42.75,1600.0,42.71,42.76,42.7,42.75,1600.0
2014-11-07 12:50:00,42.76,42.78,42.73,42.73,1400.0,42.76,42.78,42.73,42.73,1400.0
2014-11-07 12:55:00,42.74,42.74,42.74,42.74,200.0,42.74,42.74,42.74,42.74,200.0
2014-11-07 13:00:00,42.74,42.74,42.74,42.74,200.0,42.74,42.74,42.74,42.74,200.0
2014-11-07 13:05:00,42.74,42.74,42.72,42.72,800.0,42.74,42.74,42.72,42.72,800.0
2014-11-07 13:10:00,42.71,42.71,42.65,42.65,600.0,42.71,42.71,42.65,42.65,600.0
2014-11-07 13:15:00,42.67,42.7,42.67,42.69,600.0,42.67,42.7,42.67,42.69,600.0
2014-11-07 13:20:00,42.72,42.75,42.72,42.75,900.0,42.72,42.75,42.72,42.75,900.0
2014-11-07 13:25:00,42.75,42.75,42.74,42.74,500.0,42.75,42.75,42.74,42.74,500.0
2014-11-07 13:30:00,42.75,42.76,42.66,42.66,3200.0,42.75,42.76,42.66,42.66,3200.0
2014-11-07 13:35:00,42.68,42.69,42.68,42.69,300.0,42.68,42.69,42.68,42.69,300.0
2014-11-07 13:40:00,42.68,42.75,42.68,42.74,1500.0,42.68,42.75,42.68,42.74,1500.0
2014-11-07 13:45:00,42.74,42.75,42.73,42.74,1100.0,42.74,42.75,42.73,42.74,1100.0
2014-11-07 13:50:00,42.74,42.74,42.68,42.69,1300.0,42.74,42.74,42.68,42.69,1300.0
2014-11-07 13:55:00,42.69,42.7,42.65,42.66,3300.0,42.69,42.7,42.65,42.66,3300.0
2014-11-07 14:00:00,42.67,42.67,42.58,42.59,6100.0,42.67,42.67,42.58,42.59,6100.0
2014-11-07 14:05:00,42.58,42.67,42.58,42.67,700.0,42.58,42.67,42.58,42.67,700.0
2014-11-07 14:10:00,42.66,42.7,42.66,42.7,1100.0,42.66,42.7,42.66,42.7,1100.0
2014-11-07 14:15:00,42.7,42.76,42.7,42.75,2000.0,42.7,42.76,42.7,42.75,2000.0
2014-11-07 14:20:00,42.75,42.75,42.69,42.69,2100.0,42.75,42.75,42.69,42.69,2100.0
2014-11-07 14:25:00,42.68,42.68,42.64,42.64,800.0,42.68,42.68,42.64,42.64,800.0
2014-11-07 14:30:00,42.68,42.7,42.68,42.7,1100.0,42.68,42.7,42.68,42.7,1100.0
2014-11-07 14:35:00,42.69,42.69,42.65,42.69,1600.0,42.69,42.69,42.65,42.69,1600.0
2014-11-07 14:40:00,42.71,42.71,42.68,42.68,2700.0,42.71,42.71,42.68,42.68,2700.0
2014-11-07 14:45:00,42.66,42.66,42.58,42.59,1700.0,42.66,42.66,42.58,42.59,1700.0
2014-11-07 14:50:00,42.62,42.66,42.61,42.66,500.0,42.62,42.66,42.61,42.66,500.0
2014-11-07 14:55:00,42.66,42.66,42.6,42.6,2200.0,42.66,42.66,42.6,42.6,2200.0
2014-11-07 15:00:00,42.6,42.67,42.6,42.66,2100.0,42.6,42.67,42.6,42.66,2100.0
2014-11-07 15:05:00,42.66,42.69,42.66,42.68,1300.0,42.66,42.69,42.66,42.68,1300.0
2014-11-07 15:10:00,42.68,42.69,42.56,42.56,4200.0,42.68,42.69,42.56,42.56,4200.0
2014-11-07 15:15:00,42.55,42.55,42.52,42.52,1200.0,42.55,42.55,42.52,42.52,1200.0
2014-11-07 15:20:00,42.53,42.53,42.52,42.53,500.0,42.53,42.53,42.52,42.53,500.0
2014-11-07 15:25:00,42.53,42.53,42.42,42.44,3400.0,42.53,42.53,42.42,42.44,3400.0
2014-11-07 15:30:00,42.42,42.43,42.38,42.43,3100.0,42.42,42.43,42.38,42.43,3100.0
2014-11-07 15:35:00,42.48,42.51,42.47,42.48,2000.0,42.48,42.51,42.47,42.48,2000.0
2014-11-07 15:40:00,42.47,42.47,42.39,42.42,6200.0,42.47,42.47,42.39,42.42,6200.0
2014-11-07 15:45:00,42.43,42.44,42.28,42.3,14600.0,42.43,42.44,42.28,42.3,14600.0
2014-11-07 15:50:00,42.31,42.32,42.18,42.18,14900.0,42.31,42.32,42.18,42.18,14900.0
2014-11-07 15:55:00,42.17,42.34,42.17,42.32,16800.0,42.17,42.34,42.17,42.32,16800.0
2014-11-10 09:30:00,42.35,42.41,41.92,41.95,4800.0,42.35,42.41,41.92,41.95,4800.0
2014-11-10 09:35:00,42.07,42.29,42.07,42.17,11000.0,42.07,42.29,42.07,42.17,11000.0
2014-11-10 09:40:00,42.17,42.17,42.03,42.03,1300.0,42.17,42.17,42.03,42.03,1300.0
2014-11-10 09:45:00,42.05,42.13,42.0,42.01,7200.0,42.05,42.13,42.0,42.01,7200.0
2014-11-10 09:50:00,42.05,42.06,42.05,42.05,300.0,42.05,42.06,42.05,42.05,300.0
2014-11-10 09:55:00,42.06,42.08,42.06,42.08,2700.0,42.06,42.08,42.06,42.08,2700.0
2014-11-10 10:00:00,42.09,42.1,42.01,42.04,5600.0,42.09,42.1,42.01,42.04,5600.0
2014-11-10 10:05:00,42.08,42.09,42.06,42.06,1400.0,42.08,42.09,42.06,42.06,1400.0
2014-11-10 10:10:00,42.06,42.06,42.04,42.05,1000.0,42.06,42.06,42.04,42.05,1000.0
2014-11-10 10:15:00,42.06,42.07,42.05,42.06,600.0,42.06,42.07,42.05,42.06,600.0
2014-11-10 10:20:00,42.05,42.07,41.98,41.98,4000.0,42.05,42.07,41.98,41.98,4000.0
2014-11-10 10:25:00,41.98,42.0,41.96,41.96,1600.0,41.98,42.0,41.96,41.96,1600.0
2014-11-10 10:30:00,41.99,42.0,41.93,41.94,4700.0,41.99,42.0,41.93,41.94,4700.0
2014-11-10 10:35:00,41.92,41.94,41.85,41.85,2900.0,41.92,41.94,41.85,41.85,2900.0
2014-11-10 10:40:00,41.85,41.87,41.84,41.87,2200.0,41.85,41.87,41.84,41.87,2200.0
2014-11-10 10:45:00,41.85,41.97,41.85,41.97,2400.0,41.85,41.97,41.85,41.97,2400.0
2014-11-10 10:50:00,41.96,41.96,41.94,41.96,600.0,41.96,41.96,41.94,41.96,600.0
2014-11-10 10:55:00,41.97,42.02,41.84,41.91,11100.0,41.97,42.02,41.84,41.91,11100.0
2014-11-10 11:00:00,41.91,41.92,41.86,41.9,1200.0,41.91,41.92,41.86,41.9,1200.0
2014-11-10 11:05:00,41.89,41.9,41.88,41.88,800.0,41.89,41.9,41.88,41.88,800.0
2014-11-10 11:10:00,41.88,41.88,41.69,41.74,11200.0,41.88,41.88,41.69,41.74,11200.0
2014-11-10 11:15:00,41.76,41.76,41.7,41.74,3000.0,41.76,41.76,41.7,41.74,3000.0
2014-11-10 11:20:00,41.72,41.72,41.66,41.68,2900.0,41.72,41.72,41.66,41.68,2900.0
2014-11-10 11:25:00,41.65,41.65,41.6,41.64,3500.0,41.65,41.65,41.6,41.64,3500.0
2014-11-10 11:30:00,41.64,41.65,41.51,41.55,18600.0,41.64,41.65,41.51,41.55,18600.0
2014-11-10 11:35:00,41.55,41.64,41.54,41.64,9500.0,41.55,41.64,41.54,41.64,9500.0
2014-11-10 11:40:00,41.64,41.65,41.63,41.63,3300.0,41.64,41.65,41.63,41.63,3300.0
2014-11-10 11:45:00,41.63,41.63,41.63,41.63,300.0,41.63,41.63,41.63,41.63,300.0
2014-11-10 11:50:00,41.61,41.62,41.6,41.62,1100.0,41.61,41.62,41.6,41.62,1100.0
2014-11-10 11:55:00,41.62,41.64,41.6,41.6,4000.0,41.62,41.64,41.6,41.6,4000.0
2014-11-10 12:00:00,41.6,41.62,41.56,41.57,8100.0,41.6,41.62,41.56,41.57,8100.0
2014-11-10 12:05:00,41.57,41.58,41.51,41.52,1100.0,41.57,41.58,41.51,41.52,1100.0
2014-11-10 12:10:00,41.52,41.53,41.51,41.53,400.0,41.52,41.53,41.51,41.53,400.0
2014-11-10 12:15:00,41.55,41.55,41.52,41.55,1100.0,41.55,41.55,41.52,41.55,1100.0
2014-11-10 12:20:00,41.56,41.58,41.55,41.55,1400.0,41.56,41.58,41.55,41.55,1400.0
2014-11-10 12:25:00,41.53,41.54,41.51,41.52,3300.0,41.53,41.54,41.51,41.52,3300.0
2014-11-10 12:30:00,41.52,41.55,41.52,41.55,500.0,41.52,41.55,41.52,41.55,500.0
2014-11-10 12:35:00,41.55,41.55,41.52,41.55,1800.0,41.55,41.55,41.52,41.55,1800.0
2014-11-10 12:40:00,41.55,41.56,41.54,41.56,800.0,41.55,41.56,41.54,41.56,800.0
2014-11-10 12:45:00,41.54,41.56,41.54,41.54,1000.0,41.54,41.56,41.54,41.54,1000.0
2014-11-10 12:50:00,41.53,41.55,41.53,41.55,1000.0,41.53,41.55,41.53,41.55,1000.0
2014-11-10 12:55:00,41.54,41.55,41.53,41.55,700.0,41.54,41.55,41.53,41.55,700.0
2014-11-10 13:00:00,41.54,41.56,41.54,41.54,1100.0,41.54,41.56,41.54,41.54,1100.0
2014-11-10 13:05:00,41.54,41.58,41.54,41.57,1100.0,41.54,41.58,41.54,41.57,1100.0
2014-11-10 13:10:00,41.6,41.6,41.58,41.6,800.0,41.6,41.6,41.58,41.6,800.0
2014-11-10 13:15:00,41.59,41.59,41.57,41.58,1000.0,41.59,41.59,41.57,41.58,1000.0
2014-11-10 13:20:00,41.57,41.59,41.56,41.56,600.0,41.57,41.59,41.56,41.56,600.0
2014-11-10 13:25:00,41.57,41.58,41.55,41.55,1500.0,41.57,41.58,41.55,41.55,1500.0
2014-11-10 13:30:00,41.56,41.57,41.36,41.47,14300.0,41.56,41.57,41.36,41.47,14300.0
2014-11-10 13:35:00,41.46,41.5,41.46,41.5,900.0,41.46,41.5,41.46,41.5,900.0
2014-11-10 13:40:00,41.5,41.53,41.4,41.4,9000.0,41.5,41.53,41.4,41.4,9000.0
2014-11-10 13:45:00,41.39,41.4,41.38,41.38,400.0,41.39,41.4,41.38,41.38,400.0
2014-11-10 13:50:00,41.38,41.38,41.37,41.38,700.0,41.38,41.38,41.37,41.38,700.0
2014-11-10 13:55:00,41.38,41.45,41.38,41.45,1100.0,41.38,41.45,41.38,41.45,1100.0
2014-11-10 14:00:00,41.46,41.51,41.46,41.5,3000.0,41.46,41.51,41.46,41.5,3000.0
2014-11-10 14:05:00,41.51,41.51,41.48,41.48,4300.0,41.51,41.51,41.48,41.48,4300.0
2014-11-10 14:10:00,41.48,41.52,41.46,41.52,4000.0,41.48,41.52,41.46,41.52,4000.0
2014-11-10 14:15:00,41.52,41.57,41.52,41.57,3100.0,41.52,41.57,41.52,41.57,3100.0
2014-11-10 14:20:00,41.58,41.63,41.58,41.59,1800.0,41.58,41.63,41.58,41.59,1800.0
2014-11-10 14:25:00,41.61,41.62,41.59,41.6,2000.0,41.61,41.62,41.59,41.6,2000.0
2014-11-10 14:30:00,41.62,41.67,41.56,41.64,8000.0,41.62,41.67,41.56,41.64,8000.0
2014-11-10 14:35:00,41.65,41.66,41.55,41.56,9700.0,41.65,41.66,41.55,41.56,9700.0
2014-11-10 14:40:00,41.57,41.6,41.57,41.6,500.0,41.57,41.6,41.57,41.6,500.0
2014-11-10 14:45:00,41.6,41.61,41.6,41.61,200.0,41.6,41.61,41.6,41.61,200.0
2014-11-10 14:50:00,41.63,41.67,41.6,41.61,16600.0,41.63,41.67,41.6,41.61,16600.0
2014-11-10 14:55:00,41.61,41.61,41.56,41.59,1400.0,41.61,41.61,41.56,41.59,1400.0
2014-11-10 15:00:00,41.61,41.65,41.59,41.64,1400.0,41.61,41.65,41.59,41.64,1400.0
2014-11-10 15:05:00,41.61,41.66,41.6,41.62,7300.0,41.61,41.66,41.6,41.62,7300.0
2014-11-10 15:10:00,41.62,41.62,41.6,41.62,3000.0,41.62,41.62,41.6,41.62,3000.0
2014-11-10 15:15:00,41.61,41.64,41.59,41.62,1200.0,41.61,41.64,41.59,41.62,1200.0
2014-11-10 15:20:00,41.61,41.64,41.59,41.62,7600.0,41.61,41.64,41.59,41.62,7600.0
2014-11-10 15:25:00,41.61,41.61,41.55,41.59,10700.0,41.61,41.61,41.55,41.59,10700.0
2014-11-10 15:30:00,41.63,41.63,41.59,41.59,3600.0,41.63,41.63,41.59,41.59,3600.0
2014-11-10 15:35:00,41.6,41.62,41.57,41.6,2300.0,41.6,41.62,41.57,41.6,2300.0
2014-11-10 15:40:00,41.65,41.67,41.62,41.67,2100.0,41.65,41.67,41.62,41.67,2100.0
2014-11-10 15:45:00,41.66,41.71,41.66,41.71,7900.0,41.66,41.71,41.66,41.71,7900.0
2014-11-10 15:50:00,41.71,41.72,41.66,41.67,8100.0,41.71,41.72,41.66,41.67,8100.0
2014-11-10 15:55:00,41.67,41.68,41.65,41.66,24400.0,41.67,41.68,41.65,41.66,24400.0
2014-11-11 09:30:00,41.68,41.8,41.46,41.57,1600.0,41.68,41.8,41.46,41.57,1600.0
2014-11-11 09:35:00,41.47,41.75,41.44,41.48,24100.0,41.47,41.75,41.44,41.48,24100.0
2014-11-11 09:40:00,41.44,41.79,41.44,41.62,21600.0,41.44,41.79,41.44,41.62,21600.0
2014-11-11 09:45:00,41.68,41.77,41.57,41.63,10800.0,41.68,41.77,41.57,41.63,10800.0
2014-11-11 09:50:00,41.63,41.68,41.61,41.62,3000.0,41.63,41.68,41.61,41.62,3000.0
2014-11-11 09:55:00,41.58,41.62,41.52,41.52,1400.0,41.58,41.62,41.52,41.52,1400.0
2014-11-11 10:00:00,41.51,41.57,41.49,41.53,1100.0,41.51,41.57,41.49,41.53,1100.0
2014-11-11 10:05:00,41.54,41.56,41.52,41.53,1100.0,41.54,41.56,41.52,41.53,1100.0
2014-11-11 10:10:00,41.54,41.59,41.52,41.56,1300.0,41.54,41.59,41.52,41.56,1300.0
2014-11-11 10:15:00,41.56,41.56,41.51,41.51,900.0,41.56,41.56,41.51,41.51,900.0
2014-11-11 10:20:00,41.57,41.64,41.55,41.55,1100.0,41.57,41.64,41.55,41.55,1100.0
2014-11-11 10:25:00,41.63,41.73,41.62,41.68,2200.0,41.63,41.73,41.62,41.68,2200.0
2014-11-11 10:30:00,41.72,41.77,41.59,41.59,14700.0,41.72,41.77,41.59,41.59,14700.0
2014-11-11 10:35:00,41.59,41.6,41.43,41.49,7500.0,41.59,41.6,41.43,41.49,7500.0
2014-11-11 10:40:00,41.47,41.52,41.27,41.27,8200.0,41.47,41.52,41.27,41.27,8200.0
2014-11-11 10:45:00,41.24,41.26,41.15,41.26,13500.0,41.24,41.26,41.15,41.26,13500.0
2014-11-11 10:50:00,41.31,41.59,41.28,41.58,5500.0,41.31,41.59,41.28,41.58,5500.0
2014-11-11 10:55:00,41.61,41.61,41.53,41.53,1800.0,41.61,41.61,41.53,41.53,1800.0
2014-11-11 11:00:00,41.5,41.52,41.5,41.52,200.0,41.5,41.52,41.5,41.52,200.0
2014-11-11 11:05:00,41.5,41.6,41.5,41.6,1300.0,41.5,41.6,41.5,41.6,1300.0
2014-11-11 11:10:00,41.61,41.68,41.61,41.68,2700.0,41.61,41.68,41.61,41.68,2700.0
2014-11-11 11:15:00,41.7,41.72,41.7,41.7,1100.0,41.7,41.72,41.7,41.7,1100.0
2014-11-11 11:20:00,41.72,41.72,41.69,41.7,700.0,41.72,41.72,41.69,41.7,700.0
2014-11-11 11:25:00,41.67,41.7,41.65,41.65,1600.0,41.67,41.7,41.65,41.65,1600.0
2014-11-11 11:30:00,41.58,41.58,41.56,41.57,1100.0,41.58,41.58,41.56,41.57,1100.0
2014-11-11 11:35:00,41.57,41.57,41.55,41.55,1100.0,41.57,41.57,41.55,41.55,1100.0
2014-11-11 11:40:00,41.56,41.56,41.54,41.54,500.0,41.56,41.56,41.54,41.54,500.0
2014-11-11 11:45:00,41.56,41.56,41.53,41.53,200.0,41.56,41.56,41.53,41.53,200.0
2014-11-11 11:50:00,41.54,41.57,41.52,41.57,3000.0,41.54,41.57,41.52,41.57,3000.0
2014-11-11 11:55:00,41.57,41.61,41.56,41.57,7900.0,41.57,41.61,41.56,41.57,7900.0
2014-11-11 12:00:00,41.57,41.58,41.57,41.58,400.0,41.57,41.58,41.57,41.58,400.0
2014-11-11 12:05:00,41.55,41.55,41.51,41.52,1100.0,41.55,41.55,41.51,41.52,1100.0
2014-11-11 12:10:00,41.52,41.54,41.52,41.52,500.0,41.52,41.54,41.52,41.52,500.0
2014-11-11 12:15:00,41.54,41.59,41.54,41.54,1800.0,41.54,41.59,41.54,41.54,1800.0
2014-11-11 12:20:00,41.54,41.58,41.54,41.55,800.0,41.54,41.58,41.54,41.55,800.0
2014-11-11 12:25:00,41.54,41.55,41.5,41.54,1900.0,41.54,41.55,41.5,41.54,1900.0
2014-11-11 12:30:00,41.56,41.6,41.56,41.59,1400.0,41.56,41.6,41.56,41.59,1400.0
2014-11-11 12:35:00,41.61,41.61,41.59,41.6,400.0,41.61,41.61,41.59,41.6,400.0
2014-11-11 12:40:00,41.62,41.69,41.62,41.69,700.0,41.62,41.69,41.62,41.69,700.0
2014-11-11 12:45:00,41.68,41.69,41.64,41.64,1200.0,41.68,41.69,41.64,41.64,1200.0
2014-11-11 12:50:00,41.64,41.64,41.61,41.61,400.0,41.64,41.64,41.61,41.61,400.0
2014-11-11 12:55:00,41.61,41.61,41.59,41.59,1600.0,41.61,41.61,41.59,41.59,1600.0
2014-11-11 13:00:00,41.59,41.59,41.47,41.48,2600.0,41.59,41.59,41.47,41.48,2600.0
2014-11-11 13:05:00,41.48,41.48,41.48,41.48,100.0,41.48,41.48,41.48,41.48,100.0
2014-11-11 13:10:00,41.49,41.56,41.49,41.56,3700.0,41.49,41.56,41.49,41.56,3700.0
2014-11-11 13:15:00,41.56,41.61,41.56,41.61,2900.0,41.56,41.61,41.56,41.61,2900.0
2014-11-11 13:20:00,41.61,41.61,41.55,41.55,900.0,41.61,41.61,41.55,41.55,900.0
2014-11-11 13:25:00,41.57,41.63,41.57,41.59,2100.0,41.57,41.63,41.57,41.59,2100.0
2014-11-11 13:30:00,41.56,41.58,41.56,41.58,500.0,41.56,41.58,41.56,41.58,500.0
2014-11-11 13:35:00,41.58,41.62,41.58,41.6,1900.0,41.58,41.62,41.58,41.6,1900.0
2014-11-11 13:40:00,41.62,41.64,41.6,41.64,1700.0,41.62,41.64,41.6,41.64,1700.0
2014-11-11 13:45:00,41.65,41.66,41.58,41.58,1500.0,41.65,41.66,41.58,41.58,1500.0
2014-11-11 13:50:00,41.59,41.62,41.59,41.62,700.0,41.59,41.62,41.59,41.62,700.0
2014-11-11 13:55:00,41.63,41.63,41.59,41.61,2500.0,41.63,41.63,41.59,41.61,2500.0
2014-11-11 14:00:00,41.63,41.67,41.63,41.66,900.0,41.63,41.67,41.63,41.66,900.0
2014-11-11 14:05:00,41.65,41.65,41.59,41.63,1300.0,41.65,41.65,41.59,41.63,1300.0
2014-11-11 14:10:00,41.64,41.66,41.64,41.66,500.0,41.64,41.66,41.64,41.66,500.0
2014-11-11 14:15:00,41.66,41.68,41.65,41.65,600.0,41.66,41.68,41.65,41.65,600.0
2014-11-11 14:20:00,41.68,41.68,41.59,41.6,2700.0,41.68,41.68,41.59,41.6,2700.0
2014-11-11 14:25:00,41.57,41.57,41.56,41.56,300.0,41.57,41.57,41.56,41.56,300.0
2014-11-11 14:30:00,41.59,41.65,41.59,41.65,2600.0,41.59,41.65,41.59,41.65,2600.0
2014-11-11 14:35:00,41.65,41.67,41.64,41.67,800.0,41.65,41.67,41.64,41.67,800.0
2014-11-11 14:40:00,41.67,41.67,41.63,41.63,1600.0,41.67,41.67,41.63,41.63,1600.0
2014-11-11 14:45:00,41.63,41.64,41.62,41.64,500.0,41.63,41.64,41.62,41.64,500.0
2014-11-11 14:50:00,41.64,41.65,41.64,41.65,200.0,41.64,41.65,41.64,41.65,200.0
2014-11-11 14:55:00,41.64,41.66,41.62,41.62,2300.0,41.64,41.66,41.62,41.62,2300.0
2014-11-11 15:00:00,41.63,41.65,41.63,41.65,1100.0,41.63,41.65,41.63,41.65,1100.0
2014-11-11 15:05:00,41.65,41.65,41.64,41.65,700.0,41.65,41.65,41.64,41.65,700.0
2014-11-11 15:10:00,41.65,41.67,41.65,41.65,1300.0,41.65,41.67,41.65,41.65,1300.0
2014-11-11 15:15:00,41.64,41.67,41.64,41.66,1000.0,41.64,41.67,41.64,41.66,1000.0
2014-11-11 15:20:00,41.66,41.68,41.63,41.63,1600.0,41.66,41.68,41.63,41.63,1600.0
2014-11-11 15:25:00,41.64,41.66,41.63,41.65,1700.0,41.64,41.66,41.63,41.65,1700.0
2014-11-11 15:30:00,41.64,41.64,41.57,41.59,2300.0,41.64,41.64,41.57,41.59,2300.0
2014-11-11 15:35:00,41.59,41.67,41.59,41.62,4100.0,41.59,41.67,41.59,41.62,4100.0
2014-11-11 15:40:00,41.63,41.65,41.61,41.63,3100.0,41.63,41.65,41.61,41.63,3100.0
2014-11-11 15:45:00,41.64,41.66,41.6,41.62,8500.0,41.64,41.66,41.6,41.62,8500.0
2014-11-11 15:50:00,41.62,41.62,41.55,41.55,6500.0,41.62,41.62,41.55,41.55,6500.0
2014-11-11 15:55:00,41.55,41.57,41.51,41.57,15300.0,41.55,41.57,41.51,41.57,15300.0
2014-11-12 09:30:00,41.64,41.79,41.52,41.67,5000.0,41.64,41.79,41.52,41.67,5000.0
2014-11-12 09:35:00,41.58,41.87,41.56,41.87,13300.0,41.58,41.87,41.56,41.87,13300.0
2014-11-12 09:40:00,41.89,41.98,41.89,41.94,800.0,41.89,41.98,41.89,41.94,800.0
2014-11-12 09:45:00,41.83,42.03,41.83,42.03,500.0,41.83,42.03,41.83,42.03,500.0
2014-11-12 09:50:00,42.03,42.04,42.01,42.04,1700.0,42.03,42.04,42.01,42.04,1700.0
2014-11-12 09:55:00,42.04,42.07,42.01,42.07,2400.0,42.04,42.07,42.01,42.07,2400.0
2014-11-12 10:00:00,42.06,42.06,42.06,42.06,100.0,42.06,42.06,42.06,42.06,100.0
2014-11-12 10:05:00,42.08,42.14,42.06,42.11,2300.0,42.08,42.14,42.06,42.11,2300.0
2014-11-12 10:10:00,42.12,42.12,42.09,42.1,400.0,42.12,42.12,42.09,42.1,400.0
2014-11-12 10:15:00,42.08,42.11,42.07,42.11,1800.0,42.08,42.11,42.07,42.11,1800.0
2014-11-12 10:20:00,42.1,42.12,42.08,42.09,2000.0,42.1,42.12,42.08,42.09,2000.0
2014-11-12 10:25:00,42.1,42.12,42.09,42.1,1300.0,42.1,42.12,42.09,42.1,1300.0
2014-11-12 10:30:00,42.09,42.13,42.09,42.13,400.0,42.09,42.13,42.09,42.13,400.0
2014-11-12 10:35:00,42.1,42.13,42.1,42.13,600.0,42.1,42.13,42.1,42.13,600.0
2014-11-12 10:40:00,42.1,42.14,42.1,42.14,200.0,42.1,42.14,42.1,42.14,200.0
2014-11-12 10:45:00,42.09,42.1,42.09,42.1,1300.0,42.09,42.1,42.09,42.1,1300.0
2014-11-12 10:50:00,42.12,42.12,42.11,42.11,200.0,42.12,42.12,42.11,42.11,200.0
2014-11-12 10:55:00,42.11,42.11,42.09,42.1,900.0,42.11,42.11,42.09,42.1,900.0
2014-11-12 11:00:00,42.11,42.18,42.11,42.18,700.0,42.11,42.18,42.11,42.18,700.0
2014-11-12 11:05:00,42.2,42.31,42.19,42.31,3900.0,42.2,42.31,42.19,42.31,3900.0
2014-11-12 11:10:00,42.3,42.34,42.28,42.34,1400.0,42.3,42.34,42.28,42.34,1400.0
2014-11-12 11:15:00,42.28,42.35,42.28,42.34,2800.0,42.28,42.35,42.28,42.34,2800.0
2014-11-12 11:20:00,42.34,42.41,42.34,42.4,1600.0,42.34,42.41,42.34,42.4,1600.0
2014-11-12 11:25:00,42.42,42.42,42.34,42.34,1000.0,42.42,42.42,42.34,42.34,1000.0
2014-11-12 11:30:00,42.35,42.35,42.35,42.35,300.0,42.35,42.35,42.35,42.35,300.0
2014-11-12 11:35:00,42.35,42.37,42.35,42.37,500.0,42.35,42.37,42.35,42.37,500.0
2014-11-12 11:40:00,42.35,42.37,42.35,42.37,700.0,42.35,42.37,42.35,42.37,700.0
2014-11-12 11:45:00,42.37,42.38,42.35,42.35,1400.0,42.37,42.38,42.35,42.35,1400.0
2014-11-12 11:50:00,42.36,42.37,42.36,42.37,300.0,42.36,42.37,42.36,42.37,300.0
2014-11-12 11:55:00,42.37,42.37,42.35,42.35,700.0,42.37,42.37,42.35,42.35,700.0
2014-11-12 12:00:00,42.36,42.36,42.35,42.35,200.0,42.36,42.36,42.35,42.35,200.0
2014-11-12 12:05:00,42.34,42.42,42.34,42.42,1100.0,42.34,42.42,42.34,42.42,1100.0
2014-11-12 12:10:00,42.39,42.39,42.37,42.37,400.0,42.39,42.39,42.37,42.37,400.0
2014-11-12 12:15:00,42.35,42.43,42.35,42.43,1000.0,42.35,42.43,42.35,42.43,1000.0
2014-11-12 12:20:00,42.43,42.43,42.43,42.43,0.0,42.43,42.43,42.43,42.43,0.0
2014-11-12 12:25:00,42.44,42.56,42.44,42.56,3100.0,42.44,42.56,42.44,42.56,3100.0
2014-11-12 12:30:00,42.55,42.7,42.5,42.66,13200.0,42.55,42.7,42.5,42.66,13200.0
2014-11-12 12:35:00,42.65,42.66,42.64,42.65,2200.0,42.65,42.66,42.64,42.65,2200.0
2014-11-12 12:40:00,42.65,42.65,42.6,42.6,500.0,42.65,42.65,42.6,42.6,500.0
2014-11-12 12:45:00,42.59,42.61,42.56,42.61,1600.0,42.59,42.61,42.56,42.61,1600.0
2014-11-12 12:50:00,42.6,42.62,42.59,42.59,2000.0,42.6,42.62,42.59,42.59,2000.0
2014-11-12 12:55:00,42.6,42.75,42.6,42.74,5400.0,42.6,42.75,42.6,42.74,5400.0
2014-11-12 13:00:00,42.74,42.76,42.74,42.76,2300.0,42.74,42.76,42.74,42.76,2300.0
2014-11-12 13:05:00,42.76,42.81,42.71,42.71,3000.0,42.76,42.81,42.71,42.71,3000.0
2014-11-12 13:10:00,42.68,42.71,42.68,42.7,2200.0,42.68,42.71,42.68,42.7,2200.0
2014-11-12 13:15:00,42.7,42.71,42.69,42.71,1200.0,42.7,42.71,42.69,42.71,1200.0
2014-11-12 13:20:00,42.74,42.93,42.73,42.93,10600.0,42.74,42.93,42.73,42.93,10600.0
2014-11-12 13:25:00,42.95,42.97,42.92,42.97,1400.0,42.95,42.97,42.92,42.97,1400.0
2014-11-12 13:30:00,42.97,42.97,42.95,42.97,500.0,42.97,42.97,42.95,42.97,500.0
2014-11-12 13:35:00,42.96,42.96,42.86,42.87,3200.0,42.96,42.96,42.86,42.87,3200.0
2014-11-12 13:40:00,42.85,42.9,42.85,42.9,600.0,42.85,42.9,42.85,42.9,600.0
2014-11-12 13:45:00,42.85,42.91,42.85,42.91,1600.0,42.85,42.91,42.85,42.91,1600.0
2014-11-12 13:50:00,42.89,42.91,42.87,42.91,800.0,42.89,42.91,42.87,42.91,800.0
2014-11-12 13:55:00,42.9,42.9,42.87,42.88,3000.0,42.9,42.9,42.87,42.88,3000.0
2014-11-12 14:00:00,42.85,42.85,42.64,42.65,5200.0,42.85,42.85,42.64,42.65,5200.0
2014-11-12 14:05:00,42.63,42.64,42.59,42.61,900.0,42.63,42.64,42.59,42.61,900.0
2014-11-12 14:10:00,42.56,42.6,42.56,42.6,2300.0,42.56,42.6,42.56,42.6,2300.0
2014-11-12 14:15:00,42.61,42.61,42.59,42.59,600.0,42.61,42.61,42.59,42.59,600.0
2014-11-12 14:20:00,42.59,42.59,42.51,42.51,3000.0,42.59,42.59,42.51,42.51,3000.0
2014-11-12 14:25:00,42.55,42.64,42.55,42.64,2700.0,42.55,42.64,42.55,42.64,2700.0
2014-11-12 14:30:00,42.61,42.62,42.56,42.62,2000.0,42.61,42.62,42.56,42.62,2000.0
2014-11-12 14:35:00,42.62,42.62,42.55,42.55,1200.0,42.62,42.62,42.55,42.55,1200.0
2014-11-12 14:40:00,42.54,42.56,42.54,42.55,2500.0,42.54,42.56,42.54,42.55,2500.0
2014-11-12 14:45:00,42.56,42.56,42.48,42.53,2100.0,42.56,42.56,42.48,42.53,2100.0
2014-11-12 14:50:00,42.53,42.58,42.51,42.58,2100.0,42.53,42.58,42.51,42.58,2100.0
2014-11-12 14:55:00,42.58,42.62,42.53,42.53,1500.0,42.58,42.62,42.53,42.53,1500.0
2014-11-12 15:00:00,42.51,42.65,42.5,42.64,2700.0,42.51,42.65,42.5,42.64,2700.0
2014-11-12 15:05:00,42.62,42.64,42.61,42.64,1500.0,42.62,42.64,42.61,42.64,1500.0
2014-11-12 15:10:00,42.65,42.66,42.65,42.66,3300.0,42.65,42.66,42.65,42.66,3300.0
2014-11-12 15:15:00,42.66,42.68,42.65,42.65,2300.0,42.66,42.68,42.65,42.65,2300.0
2014-11-12 15:20:00,42.65,42.65,42.5,42.57,4400.0,42.65,42.65,42.5,42.57,4400.0
2014-11-12 15:25:00,42.57,42.69,42.52,42.68,7400.0,42.57,42.69,42.52,42.68,7400.0
2014-11-12 15:30:00,42.69,42.69,42.63,42.66,2600.0,42.69,42.69,42.63,42.66,2600.0
2014-11-12 15:35:00,42.66,42.69,42.58,42.69,7200.0,42.66,42.69,42.58,42.69,7200.0
2014-11-12 15:40:00,42.68,42.75,42.68,42.75,4900.0,42.68,42.75,42.68,42.75,4900.0
2014-11-12 15:45:00,42.74,42.77,42.62,42.64,10700.0,42.74,42.77,42.62,42.64,10700.0
2014-11-12 15:50:00,42.67,42.75,42.66,42.69,8000.0,42.67,42.75,42.66,42.69,8000.0
2014-11-12 15:55:00,42.68,42.78,42.68,42.74,16600.0,42.68,42.78,42.68,42.74,16600.0
2014-11-13 09:30:00,42.69,42.69,42.62,42.62,1800.0,42.69,42.69,42.62,42.62,1800.0
2014-11-13 09:35:00,42.76,42.76,42.76,42.76,100.0,42.76,42.76,42.76,42.76,100.0
2014-11-13 09:40:00,42.87,42.87,42.74,42.74,400.0,42.87,42.87,42.74,42.74,400.0
2014-11-13 09:45:00,42.73,42.88,42.73,42.88,700.0,42.73,42.88,42.73,42.88,700.0
2014-11-13 09:50:00,42.88,42.88,42.75,42.8,800.0,42.88,42.88,42.75,42.8,800.0
2014-11-13 09:55:00,42.77,42.8,42.49,42.49,11400.0,42.77,42.8,42.49,42.49,11400.0
2014-11-13 10:00:00,42.45,42.54,42.32,42.38,5600.0,42.45,42.54,42.32,42.38,5600.0
2014-11-13 10:05:00,42.41,42.41,42.32,42.34,1600.0,42.41,42.41,42.32,42.34,1600.0
2014-11-13 10:10:00,42.32,42.38,42.19,42.21,12500.0,42.32,42.38,42.19,42.21,12500.0
2014-11-13 10:15:00,42.14,42.4,42.14,42.4,1400.0,42.14,42.4,42.14,42.4,1400.0
2014-11-13 10:20:00,42.32,42.4,42.32,42.37,1300.0,42.32,42.4,42.32,42.37,1300.0
2014-11-13 10:25:00,42.38,42.4,42.36,42.36,2500.0,42.38,42.4,42.36,42.36,2500.0
2014-11-13 10:30:00,42.38,42.4,42.26,42.26,18700.0,42.38,42.4,42.26,42.26,18700.0
2014-11-13 10:35:00,42.3,42.35,42.29,42.34,15900.0,42.3,42.35,42.29,42.34,15900.0
2014-11-13 10:40:00,42.32,42.32,42.22,42.27,2000.0,42.32,42.32,42.22,42.27,2000.0
2014-11-13 10:45:00,42.22,42.29,42.2,42.29,900.0,42.22,42.29,42.2,42.29,900.0
2014-11-13 10:50:00,42.31,42.34,42.25,42.29,3200.0,42.31,42.34,42.25,42.29,3200.0
2014-11-13 10:55:00,42.31,42.31,42.28,42.3,600.0,42.31,42.31,42.28,42.3,600.0
2014-11-13 11:00:00,42.21,42.22,42.12,42.16,1700.0,42.21,42.22,42.12,42.16,1700.0
2014-11-13 11:05:00,42.15,42.15,42.08,42.08,1400.0,42.15,42.15,42.08,42.08,1400.0
2014-11-13 11:10:00,42.08,42.08,42.01,42.07,1900.0,42.08,42.08,42.01,42.07,1900.0
2014-11-13 11:15:00,42.07,42.07,42.0,42.02,700.0,42.07,42.07,42.0,42.02,700.0
2014-11-13 11:20:00,42.02,42.03,41.89,41.9,4700.0,42.02,42.03,41.89,41.9,4700.0
2014-11-13 11:25:00,41.91,41.96,41.91,41.91,8800.0,41.91,41.96,41.91,41.91,8800.0
2014-11-13 11:30:00,41.92,41.92,41.9,41.91,1500.0,41.92,41.92,41.9,41.91,1500.0
2014-11-13 11:35:00,41.91,41.93,41.8,41.8,3100.0,41.91,41.93,41.8,41.8,3100.0
2014-11-13 11:40:00,41.79,41.82,41.78,41.79,1300.0,41.79,41.82,41.78,41.79,1300.0
2014-11-13 11:45:00,41.88,41.88,41.85,41.85,200.0,41.88,41.88,41.85,41.85,200.0
2014-11-13 11:50:00,41.82,41.86,41.79,41.86,1500.0,41.82,41.86,41.79,41.86,1500.0
2014-11-13 11:55:00,41.85,41.97,41.84,41.86,11600.0,41.85,41.97,41.84,41.86,11600.0
2014-11-13 12:00:00,41.88,41.91,41.76,41.79,9100.0,41.88,41.91,41.76,41.79,9100.0
2014-11-13 12:05:00,41.79,41.95,41.79,41.94,5300.0,41.79,41.95,41.79,41.94,5300.0
2014-11-13 12:10:00,41.95,41.95,41.89,41.89,800.0,41.95,41.95,41.89,41.89,800.0
2014-11-13 12:15:00,41.88,41.96,41.88,41.92,2600.0,41.88,41.96,41.88,41.92,2600.0
2014-11-13 12:20:00,41.89,41.91,41.84,41.91,6900.0,41.89,41.91,41.84,41.91,6900.0
2014-11-13 12:25:00,41.93,41.95,41.9,41.9,1300.0,41.93,41.95,41.9,41.9,1300.0
2014-11-13 12:30:00,41.91,41.96,41.89,41.94,3700.0,41.91,41.96,41.89,41.94,3700.0
2014-11-13 12:35:00,41.94,41.96,41.91,41.91,500.0,41.94,41.96,41.91,41.91,500.0
2014-11-13 12:40:00,41.95,41.98,41.94,41.94,1000.0,41.95,41.98,41.94,41.94,1000.0
2014-11-13 12:45:00,41.9,41.9,41.89,41.89,500.0,41.9,41.9,41.89,41.89,500.0
2014-11-13 12:50:00,41.86,41.9,41.86,41.89,1000.0,41.86,41.9,41.86,41.89,1000.0
2014-11-13 12:55:00,41.91,41.93,41.91,41.93,200.0,41.91,41.93,41.91,41.93,200.0
2014-11-13 13:00:00,41.89,41.93,41.89,41.9,700.0,41.89,41.93,41.89,41.9,700.0
2014-11-13 13:05:00,41.88,41.92,41.86,41.92,4000.0,41.88,41.92,41.86,41.92,4000.0
2014-11-13 13:10:00,41.9,41.9,41.9,41.9,600.0,41.9,41.9,41.9,41.9,600.0
2014-11-13 13:15:00,41.9,41.93,41.86,41.93,2800.0,41.9,41.93,41.86,41.93,2800.0
2014-11-13 13:20:00,41.9,41.94,41.89,41.94,2200.0,41.9,41.94,41.89,41.94,2200.0
2014-11-13 13:25:00,41.9,41.93,41.88,41.93,1700.0,41.9,41.93,41.88,41.93,1700.0
2014-11-13 13:30:00,41.94,41.94,41.87,41.9,5000.0,41.94,41.94,41.87,41.9,5000.0
2014-11-13 13:35:00,41.9,41.92,41.88,41.92,600.0,41.9,41.92,41.88,41.92,600.0
2014-11-13 13:40:00,41.95,41.99,41.94,41.99,1200.0,41.95,41.99,41.94,41.99,1200.0
2014-11-13 13:45:00,41.98,42.0,41.98,41.99,2300.0,41.98,42.0,41.98,41.99,2300.0
2014-11-13 13:50:00,41.99,42.01,41.98,42.01,500.0,41.99,42.01,41.98,42.01,500.0
2014-11-13 13:55:00,42.05,42.06,42.04,42.04,600.0,42.05,42.06,42.04,42.04,600.0
2014-11-13 14:00:00,42.03,42.03,41.97,42.03,2900.0,42.03,42.03,41.97,42.03,2900.0
2014-11-13 14:05:00,42.01,42.15,42.01,42.1,5700.0,42.01,42.15,42.01,42.1,5700.0
2014-11-13 14:10:00,42.12,42.13,42.1,42.13,900.0,42.12,42.13,42.1,42.13,900.0
2014-11-13 14:15:00,42.14,42.15,42.1,42.13,6000.0,42.14,42.15,42.1,42.13,6000.0
2014-11-13 14:20:00,42.11,42.13,42.11,42.12,2000.0,42.11,42.13,42.11,42.12,2000.0
2014-11-13 14:25:00,42.13,42.22,42.13,42.21,800.0,42.13,42.22,42.13,42.21,800.0
2014-11-13 14:30:00,42.22,42.22,42.18,42.18,1000.0,42.22,42.22,42.18,42.18,1000.0
2014-11-13 14:35:00,42.2,42.2,42.12,42.12,1500.0,42.2,42.2,42.12,42.12,1500.0
2014-11-13 14:40:00,42.13,42.13,42.12,42.12,800.0,42.13,42.13,42.12,42.12,800.0
2014-11-13 14:45:00,42.12,42.21,42.1,42.21,6800.0,42.12,42.21,42.1,42.21,6800.0
2014-11-13 14:50:00,42.21,42.24,42.2,42.2,2900.0,42.21,42.24,42.2,42.2,2900.0
2014-11-13 14:55:00,42.21,42.21,42.12,42.12,600.0,42.21,42.21,42.12,42.12,600.0
2014-11-13 15:00:00,42.12,42.16,42.1,42.16,4800.0,42.12,42.16,42.1,42.16,4800.0
2014-11-13 15:05:00,42.13,42.19,42.13,42.19,600.0,42.13,42.19,42.13,42.19,600.0
2014-11-13 15:10:00,42.19,42.2,42.13,42.14,700.0,42.19,42.2,42.13,42.14,700.0
2014-11-13 15:15:00,42.14,42.14,42.1,42.1,2500.0,42.14,42.14,42.1,42.1,2500.0
2014-11-13 15:20:00,42.1,42.12,42.1,42.12,1500.0,42.1,42.12,42.1,42.12,1500.0
2014-11-13 15:25:00,42.12,42.14,42.1,42.1,2300.0,42.12,42.14,42.1,42.1,2300.0
2014-11-13 15:30:00,42.1,42.16,42.1,42.13,3900.0,42.1,42.16,42.1,42.13,3900.0
2014-11-13 15:35:00,42.17,42.22,42.17,42.22,1900.0,42.17,42.22,42.17,42.22,1900.0
2014-11-13 15:40:00,42.2,42.25,42.2,42.23,3600.0,42.2,42.25,42.2,42.23,3600.0
2014-11-13 15:45:00,42.23,42.23,42.16,42.18,3800.0,42.23,42.23,42.16,42.18,3800.0
2014-11-13 15:50:00,42.19,42.28,42.19,42.23,6100.0,42.19,42.28,42.19,42.23,6100.0
2014-11-13 15:55:00,42.24,42.29,42.23,42.25,9000.0,42.24,42.29,42.23,42.25,9000.0
2014-11-14 09:30:00,42.17,42.21,41.7,41.77,8200.0,42.17,42.21,41.7,41.77,8200.0
2014-11-14 09:35:00,41.77,41.77,41.72,41.75,3100.0,41.77,41.77,41.72,41.75,3100.0
2014-11-14 09:40:00,41.75,41.75,41.7,41.7,1400.0,41.75,41.75,41.7,41.7,1400.0
2014-11-14 09:45:00,41.69,41.73,41.65,41.67,32500.0,41.69,41.73,41.65,41.67,32500.0
2014-11-14 09:50:00,41.67,41.73,41.66,41.68,2700.0,41.67,41.73,41.66,41.68,2700.0
2014-11-14 09:55:00,41.7,41.79,41.7,41.75,3300.0,41.7,41.79,41.7,41.75,3300.0
2014-11-14 10:00:00,41.75,41.76,41.74,41.74,5000.0,41.75,41.76,41.74,41.74,5000.0
2014-11-14 10:05:00,41.74,41.74,41.65,41.71,2500.0,41.74,41.74,41.65,41.71,2500.0
2014-11-14 10:10:00,41.74,41.8,41.74,41.8,6100.0,41.74,41.8,41.74,41.8,6100.0
2014-11-14 10:15:00,41.81,41.81,41.64,41.69,36900.0,41.81,41.81,41.64,41.69,36900.0
2014-11-14 10:20:00,41.69,41.75,41.66,41.72,30800.0,41.69,41.75,41.66,41.72,30800.0
2014-11-14 10:25:00,41.71,41.74,41.63,41.67,5300.0,41.71,41.74,41.63,41.67,5300.0
2014-11-14 10:30:00,41.67,41.68,41.57,41.57,13300.0,41.67,41.68,41.57,41.57,13300.0
2014-11-14 10:35:00,41.59,41.62,41.39,41.4,13800.0,41.59,41.62,41.39,41.4,13800.0
2014-11-14 10:40:00,41.4,41.41,41.34,41.35,4200.0,41.4,41.41,41.34,41.35,4200.0
2014-11-14 10:45:00,41.37,41.39,41.35,41.39,1900.0,41.37,41.39,41.35,41.39,1900.0
2014-11-14 10:50:00,41.4,41.73,41.4,41.73,16200.0,41.4,41.73,41.4,41.73,16200.0
2014-11-14 10:55:00,41.71,42.2,41.71,42.2,15000.0,41.71,42.2,41.71,42.2,15000.0
2014-11-14 11:00:00,42.17,42.17,42.06,42.16,6500.0,42.17,42.17,42.06,42.16,6500.0
2014-11-14 11:05:00,42.16,42.22,42.16,42.19,7000.0,42.16,42.22,42.16,42.19,7000.0
2014-11-14 11:10:00,42.19,42.27,42.08,42.16,9800.0,42.19,42.27,42.08,42.16,9800.0
2014-11-14 11:15:00,42.18,42.25,42.14,42.25,13900.0,42.18,42.25,42.14,42.25,13900.0
2014-11-14 11:20:00,42.26,42.27,42.22,42.24,5000.0,42.26,42.27,42.22,42.24,5000.0
2014-11-14 11:25:00,42.24,42.27,42.24,42.25,2000.0,42.24,42.27,42.24,42.25,2000.0
2014-11-14 11:30:00,42.24,42.24,42.15,42.17,4400.0,42.24,42.24,42.15,42.17,4400.0
2014-11-14 11:35:00,42.15,42.16,42.12,42.13,1400.0,42.15,42.16,42.12,42.13,1400.0
2014-11-14 11:40:00,42.11,42.12,42.04,42.04,3100.0,42.11,42.12,42.04,42.04,3100.0
2014-11-14 11:45:00,42.08,42.11,42.05,42.07,4600.0,42.08,42.11,42.05,42.07,4600.0
2014-11-14 11:50:00,42.07,42.07,41.94,41.95,8100.0,42.07,42.07,41.94,41.95,8100.0
2014-11-14 11:55:00,41.96,42.02,41.96,42.01,1400.0,41.96,42.02,41.96,42.01,1400.0
2014-11-14 12:00:00,42.03,42.06,42.03,42.05,13900.0,42.03,42.06,42.03,42.05,13900.0
2014-11-14 12:05:00,42.05,42.06,42.05,42.05,5300.0,42.05,42.06,42.05,42.05,5300.0
2014-11-14 12:10:00,42.05,42.06,42.05,42.05,600.0,42.05,42.06,42.05,42.05,600.0
2014-11-14 12:15:00,42.05,42.06,41.9,41.9,4200.0,42.05,42.06,41.9,41.9,4200.0
2014-11-14 12:20:00,41.91,41.92,41.87,41.88,2400.0,41.91,41.92,41.87,41.88,2400.0
2014-11-14 12:25:00,41.87,41.97,41.78,41.97,5000.0,41.87,41.97,41.78,41.97,5000.0
2014-11-14 12:30:00,41.96,42.05,41.96,42.04,2300.0,41.96,42.05,41.96,42.04,2300.0
2014-11-14 12:35:00,42.04,42.04,41.98,42.01,2700.0,42.04,42.04,41.98,42.01,2700.0
2014-11-14 12:40:00,41.99,42.0,41.98,42.0,1300.0,41.99,42.0,41.98,42.0,1300.0
2014-11-14 12:45:00,42.0,42.0,41.97,41.99,1100.0,42.0,42.0,41.97,41.99,1100.0
2014-11-14 12:50:00,42.0,42.01,42.0,42.01,500.0,42.0,42.01,42.0,42.01,500.0
2014-11-14 12:55:00,42.01,42.09,42.01,42.06,1300.0,42.01,42.09,42.01,42.06,1300.0
2014-11-14 13:00:00,42.13,42.13,42.11,42.12,700.0,42.13,42.13,42.11,42.12,700.0
2014-11-14 13:05:00,42.11,42.13,42.11,42.12,1300.0,42.11,42.13,42.11,42.12,1300.0
2014-11-14 13:10:00,42.16,42.21,42.16,42.21,1200.0,42.16,42.21,42.16,42.21,1200.0
2014-11-14 13:15:00,42.19,42.19,42.15,42.17,1600.0,42.19,42.19,42.15,42.17,1600.0
2014-11-14 13:20:00,42.15,42.15,42.12,42.12,1900.0,42.15,42.15,42.12,42.12,1900.0
2014-11-14 13:25:00,42.12,42.17,42.12,42.17,3700.0,42.12,42.17,42.12,42.17,3700.0
2014-11-14 13:30:00,42.17,42.17,42.17,42.17,100.0,42.17,42.17,42.17,42.17,100.0
2014-11-14 13:35:00,42.21,42.26,42.21,42.26,3200.0,42.21,42.26,42.21,42.26,3200.0
2014-11-14 13:40:00,42.24,42.35,42.2,42.35,8000.0,42.24,42.35,42.2,42.35,8000.0
2014-11-14 13:45:00,42.35,42.35,42.21,42.21,10400.0,42.35,42.35,42.21,42.21,10400.0
2014-11-14 13:50:00,42.19,42.25,42.1,42.11,11200.0,42.19,42.25,42.1,42.11,11200.0
2014-11-14 13:55:00,42.1,42.12,42.04,42.04,1700.0,42.1,42.12,42.04,42.04,1700.0
2014-11-14 14:00:00,42.03,42.07,41.89,42.0,2800.0,42.03,42.07,41.89,42.0,2800.0
2014-11-14 14:05:00,42.02,42.02,42.0,42.0,3400.0,42.02,42.02,42.0,42.0,3400.0
2014-11-14 14:10:00,42.02,42.16,42.02,42.16,4600.0,42.02,42.16,42.02,42.16,4600.0
2014-11-14 14:15:00,42.15,42.24,42.15,42.21,600.0,42.15,42.24,42.15,42.21,600.0
2014-11-14 14:20:00,42.22,42.29,42.1,42.12,11700.0,42.22,42.29,42.1,42.12,11700.0
2014-11-14 14:25:00,42.11,42.16,42.04,42.13,3300.0,42.11,42.16,42.04,42.13,3300.0
2014-11-14 14:30:00,42.14,42.25,42.14,42.25,500.0,42.14,42.25,42.14,42.25,500.0
2014-11-14 14:35:00,42.28,42.3,42.26,42.3,2500.0,42.28,42.3,42.26,42.3,2500.0
2014-11-14 14:40:00,42.3,42.39,42.3,42.37,4500.0,42.3,42.39,42.3,42.37,4500.0
2014-11-14 14:45:00,42.35,42.39,42.35,42.39,500.0,42.35,42.39,42.35,42.39,500.0
2014-11-14 14:50:00,42.38,42.42,42.32,42.32,2500.0,42.38,42.42,42.32,42.32,2500.0
2014-11-14 14:55:00,42.32,42.37,42.28,42.36,2900.0,42.32,42.37,42.28,42.36,2900.0
2014-11-14 15:00:00,42.39,42.46,42.39,42.43,4300.0,42.39,42.46,42.39,42.43,4300.0
2014-11-14 15:05:00,42.43,42.44,42.41,42.44,3300.0,42.43,42.44,42.41,42.44,3300.0
2014-11-14 15:10:00,42.43,42.43,42.41,42.43,3400.0,42.43,42.43,42.41,42.43,3400.0
2014-11-14 15:15:00,42.45,42.48,42.4,42.42,4700.0,42.45,42.48,42.4,42.42,4700.0
2014-11-14 15:20:00,42.44,42.44,42.39,42.43,5800.0,42.44,42.44,42.39,42.43,5800.0
2014-11-14 15:25:00,42.41,42.41,42.38,42.41,9800.0,42.41,42.41,42.38,42.41,9800.0
2014-11-14 15:30:00,42.41,42.41,42.4,42.41,900.0,42.41,42.41,42.4,42.41,900.0
2014-11-14 15:35:00,42.4,42.42,42.37,42.38,4600.0,42.4,42.42,42.37,42.38,4600.0
2014-11-14 15:40:00,42.4,42.4,42.34,42.37,2100.0,42.4,42.4,42.34,42.37,2100.0
2014-11-14 15:45:00,42.36,42.36,42.29,42.34,3400.0,42.36,42.36,42.29,42.34,3400.0
2014-11-14 15:50:00,42.31,42.31,42.18,42.22,5800.0,42.31,42.31,42.18,42.22,5800.0
2014-11-14 15:55:00,42.24,42.29,42.23,42.29,11700.0,42.24,42.29,42.23,42.29,11700.0
2014-11-17 09:30:00,42.22,42.22,42.05,42.06,1600.0,42.22,42.22,42.05,42.06,1600.0
2014-11-17 09:35:00,42.09,42.2,42.08,42.08,700.0,42.09,42.2,42.08,42.08,700.0
2014-11-17 09:40:00,42.08,42.08,42.08,42.08,0.0,42.08,42.08,42.08,42.08,0.0
2014-11-17 09:45:00,42.11,42.11,42.11,42.11,100.0,42.11,42.11,42.11,42.11,100.0
2014-11-17 09:50:00,42.13,42.18,42.1,42.1,700.0,42.13,42.18,42.1,42.1,700.0
2014-11-17 09:55:00,42.11,42.13,41.98,41.98,27700.0,42.11,42.13,41.98,41.98,27700.0
2014-11-17 10:00:00,42.06,42.07,41.99,41.99,7200.0,42.06,42.07,41.99,41.99,7200.0
2014-11-17 10:05:00,42.03,42.03,41.96,41.99,3500.0,42.03,42.03,41.96,41.99,3500.0
2014-11-17 10:10:00,42.01,42.02,41.95,42.02,2900.0,42.01,42.02,41.95,42.02,2900.0
2014-11-17 10:15:00,42.05,42.06,42.04,42.04,1800.0,42.05,42.06,42.04,42.04,1800.0
2014-11-17 10:20:00,42.0,42.0,41.98,41.99,2600.0,42.0,42.0,41.98,41.99,2600.0
2014-11-17 10:25:00,42.03,42.07,42.03,42.07,700.0,42.03,42.07,42.03,42.07,700.0
2014-11-17 10:30:00,42.02,42.04,42.02,42.04,18000.0,42.02,42.04,42.02,42.04,18000.0
2014-11-17 10:35:00,42.09,42.15,42.09,42.11,800.0,42.09,42.15,42.09,42.11,800.0
2014-11-17 10:40:00,42.12,42.12,42.04,42.04,900.0,42.12,42.12,42.04,42.04,900.0
2014-11-17 10:45:00,42.02,42.05,41.99,42.04,6900.0,42.02,42.05,41.99,42.04,6900.0
2014-11-17 10:50:00,42.02,42.05,41.98,42.05,2200.0,42.02,42.05,41.98,42.05,2200.0
2014-11-17 10:55:00,42.08,42.11,42.08,42.11,1100.0,42.08,42.11,42.08,42.11,1100.0
2014-11-17 11:00:00,42.09,42.09,42.0,42.06,4800.0,42.09,42.09,42.0,42.06,4800.0
2014-11-17 11:05:00,42.04,42.07,42.02,42.02,1300.0,42.04,42.07,42.02,42.02,1300.0
2014-11-17 11:10:00,42.01,42.03,41.95,42.03,7900.0,42.01,42.03,41.95,42.03,7900.0
2014-11-17 11:15:00,42.03,42.05,42.01,42.03,4600.0,42.03,42.05,42.01,42.03,4600.0
2014-11-17 11:20:00,42.05,42.05,42.04,42.04,600.0,42.05,42.05,42.04,42.04,600.0
2014-11-17 11:25:00,42.03,42.04,41.96,42.02,9000.0,42.03,42.04,41.96,42.02,9000.0
2014-11-17 11:30:00,42.0,42.08,41.98,42.0,4300.0,42.0,42.08,41.98,42.0,4300.0
2014-11-17 11:35:00,42.0,42.0,42.0,42.0,100.0,42.0,42.0,42.0,42.0,100.0
2014-11-17 11:40:00,42.02,42.02,42.02,42.02,1000.0,42.02,42.02,42.02,42.02,1000.0
2014-11-17 11:45:00,42.05,42.09,42.05,42.09,1000.0,42.05,42.09,42.05,42.09,1000.0
2014-11-17 11:50:00,42.15,42.2,42.12,42.2,6700.0,42.15,42.2,42.12,42.2,6700.0
2014-11-17 11:55:00,42.22,42.25,42.21,42.25,500.0,42.22,42.25,42.21,42.25,500.0
2014-11-17 12:00:00,42.25,42.3,42.25,42.26,2000.0,42.25,42.3,42.25,42.26,2000.0
2014-11-17 12:05:00,42.3,42.34,42.27,42.33,8800.0,42.3,42.34,42.27,42.33,8800.0
2014-11-17 12:10:00,42.34,42.4,42.31,42.38,4500.0,42.34,42.4,42.31,42.38,4500.0
2014-11-17 12:15:00,42.4,42.46,42.4,42.44,1500.0,42.4,42.46,42.4,42.44,1500.0
2014-11-17 12:20:00,42.44,42.46,42.42,42.45,1900.0,42.44,42.46,42.42,42.45,1900.0
2014-11-17 12:25:00,42.43,42.49,42.43,42.49,1300.0,42.43,42.49,42.43,42.49,1300.0
2014-11-17 12:30:00,42.5,42.5,42.36,42.36,1900.0,42.5,42.5,42.36,42.36,1900.0
2014-11-17 12:35:00,42.34,42.34,42.34,42.34,200.0,42.34,42.34,42.34,42.34,200.0
2014-11-17 12:40:00,42.38,42.44,42.38,42.44,900.0,42.38,42.44,42.38,42.44,900.0
2014-11-17 12:45:00,42.4,42.43,42.38,42.38,2600.0,42.4,42.43,42.38,42.38,2600.0
2014-11-17 12:50:00,42.36,42.39,42.36,42.39,800.0,42.36,42.39,42.36,42.39,800.0
2014-11-17 12:55:00,42.42,42.42,42.37,42.37,2600.0,42.42,42.42,42.37,42.37,2600.0
2014-11-17 13:00:00,42.36,42.36,42.35,42.35,1000.0,42.36,42.36,42.35,42.35,1000.0
2014-11-17 13:05:00,42.34,42.34,42.3,42.32,1000.0,42.34,42.34,42.3,42.32,1000.0
2014-11-17 13:10:00,42.3,42.42,42.3,42.37,1000.0,42.3,42.42,42.3,42.37,1000.0
2014-11-17 13:15:00,42.37,42.37,42.37,42.37,0.0,42.37,42.37,42.37,42.37,0.0
2014-11-17 13:20:00,42.4,42.46,42.35,42.46,4600.0,42.4,42.46,42.35,42.46,4600.0
2014-11-17 13:25:00,42.49,42.57,42.49,42.57,2100.0,42.49,42.57,42.49,42.57,2100.0
2014-11-17 13:30:00,42.55,42.55,42.51,42.54,1500.0,42.55,42.55,42.51,42.54,1500.0
2014-11-17 13:35:00,42.54,42.57,42.54,42.54,1000.0,42.54,42.57,42.54,42.54,1000.0
2014-11-17 13:40:00,42.52,42.57,42.52,42.57,1000.0,42.52,42.57,42.52,42.57,1000.0
2014-11-17 13:45:00,42.58,42.58,42.44,42.44,3300.0,42.58,42.58,42.44,42.44,3300.0
2014-11-17 13:50:00,42.45,42.45,42.44,42.44,200.0,42.45,42.45,42.44,42.44,200.0
2014-11-17 13:55:00,42.41,42.41,42.41,42.41,200.0,42.41,42.41,42.41,42.41,200.0
2014-11-17 14:00:00,42.42,42.42,42.42,42.42,500.0,42.42,42.42,42.42,42.42,500.0
2014-11-17 14:05:00,42.44,42.44,42.38,42.41,1700.0,42.44,42.44,42.38,42.41,1700.0
2014-11-17 14:10:00,42.38,42.4,42.37,42.39,1400.0,42.38,42.4,42.37,42.39,1400.0
2014-11-17 14:15:00,42.37,42.39,42.37,42.37,1800.0,42.37,42.39,42.37,42.37,1800.0
2014-11-17 14:20:00,42.37,42.37,42.33,42.33,1500.0,42.37,42.37,42.33,42.33,1500.0
2014-11-17 14:25:00,42.34,42.34,42.31,42.31,500.0,42.34,42.34,42.31,42.31,500.0
2014-11-17 14:30:00,42.32,42.37,42.32,42.34,900.0,42.32,42.37,42.32,42.34,900.0
2014-11-17 14:35:00,42.35,42.35,42.31,42.31,1000.0,42.35,42.35,42.31,42.31,1000.0
2014-11-17 14:40:00,42.37,42.37,42.37,42.37,100.0,42.37,42.37,42.37,42.37,100.0
2014-11-17 14:45:00,42.33,42.33,42.33,42.33,200.0,42.33,42.33,42.33,42.33,200.0
2014-11-17 14:50:00,42.34,42.35,42.31,42.31,1900.0,42.34,42.35,42.31,42.31,1900.0
2014-11-17 14:55:00,42.3,42.32,42.28,42.29,3600.0,42.3,42.32,42.28,42.29,3600.0
2014-11-17 15:00:00,42.29,42.32,42.28,42.3,1200.0,42.29,42.32,42.28,42.3,1200.0
2014-11-17 15:05:00,42.3,42.3,42.23,42.24,2400.0,42.3,42.3,42.23,42.24,2400.0
2014-11-17 15:10:00,42.23,42.24,42.21,42.23,2100.0,42.23,42.24,42.21,42.23,2100.0
2014-11-17 15:15:00,42.22,42.24,42.21,42.24,800.0,42.22,42.24,42.21,42.24,800.0
2014-11-17 15:20:00,42.24,42.28,42.23,42.27,5200.0,42.24,42.28,42.23,42.27,5200.0
2014-11-17 15:25:00,42.26,42.31,42.25,42.29,2100.0,42.26,42.31,42.25,42.29,2100.0
2014-11-17 15:30:00,42.29,42.3,42.25,42.27,3600.0,42.29,42.3,42.25,42.27,3600.0
2014-11-17 15:35:00,42.27,42.28,42.23,42.28,2900.0,42.27,42.28,42.23,42.28,2900.0
2014-11-17 15:40:00,42.29,42.31,42.27,42.27,3200.0,42.29,42.31,42.27,42.27,3200.0
2014-11-17 15:45:00,42.27,42.28,42.26,42.27,4100.0,42.27,42.28,42.26,42.27,4100.0
2014-11-17 15:50:00,42.27,42.29,42.21,42.21,8000.0,42.27,42.29,42.21,42.21,8000.0
2014-11-17 15:55:00,42.21,42.25,42.21,42.22,12800.0,42.21,42.25,42.21,42.22,12800.0
2014-11-18 09:30:00,41.99,42.0,41.78,41.78,18400.0,41.99,42.0,41.78,41.78,18400.0
2014-11-18 09:35:00,41.79,41.99,41.75,41.98,15300.0,41.79,41.99,41.75,41.98,15300.0
2014-11-18 09:40:00,41.98,42.09,41.94,42.09,4400.0,41.98,42.09,41.94,42.09,4400.0
2014-11-18 09:45:00,42.15,42.56,42.15,42.56,11900.0,42.15,42.56,42.15,42.56,11900.0
2014-11-18 09:50:00,42.69,42.7,42.49,42.49,4100.0,42.69,42.7,42.49,42.49,4100.0
2014-11-18 09:55:00,42.49,42.5,42.49,42.5,800.0,42.49,42.5,42.49,42.5,800.0
2014-11-18 10:00:00,42.51,42.56,42.45,42.45,9100.0,42.51,42.56,42.45,42.45,9100.0
2014-11-18 10:05:00,42.45,42.45,42.26,42.26,3400.0,42.45,42.45,42.26,42.26,3400.0
2014-11-18 10:10:00,42.27,42.3,42.21,42.21,2800.0,42.27,42.3,42.21,42.21,2800.0
2014-11-18 10:15:00,42.21,42.21,42.14,42.14,3900.0,42.21,42.21,42.14,42.14,3900.0
2014-11-18 10:20:00,42.1,42.15,42.09,42.09,3500.0,42.1,42.15,42.09,42.09,3500.0
2014-11-18 10:25:00,42.1,42.1,42.08,42.08,2100.0,42.1,42.1,42.08,42.08,2100.0
2014-11-18 10:30:00,42.07,42.07,42.06,42.06,700.0,42.07,42.07,42.06,42.06,700.0
2014-11-18 10:35:00,42.06,42.06,41.87,41.88,4400.0,42.06,42.06,41.87,41.88,4400.0
2014-11-18 10:40:00,41.88,41.88,41.86,41.86,6200.0,41.88,41.88,41.86,41.86,6200.0
2014-11-18 10:45:00,41.85,41.85,41.76,41.76,7700.0,41.85,41.85,41.76,41.76,7700.0
2014-11-18 10:50:00,41.76,41.76,41.57,41.59,14700.0,41.76,41.76,41.57,41.59,14700.0
2014-11-18 10:55:00,41.58,41.58,41.47,41.5,8300.0,41.58,41.58,41.47,41.5,8300.0
2014-11-18 11:00:00,41.49,41.5,41.48,41.49,6000.0,41.49,41.5,41.48,41.49,6000.0
2014-11-18 11:05:00,41.5,41.54,41.5,41.53,9600.0,41.5,41.54,41.5,41.53,9600.0
2014-11-18 11:10:00,41.52,41.52,41.46,41.46,5000.0,41.52,41.52,41.46,41.46,5000.0
2014-11-18 11:15:00,41.47,41.47,41.33,41.34,5600.0,41.47,41.47,41.33,41.34,5600.0
2014-11-18 11:20:00,41.35,41.35,41.32,41.34,3600.0,41.35,41.35,41.32,41.34,3600.0
2014-11-18 11:25:00,41.34,41.39,41.31,41.39,3000.0,41.34,41.39,41.31,41.39,3000.0
2014-11-18 11:30:00,41.39,41.41,41.37,41.41,1900.0,41.39,41.41,41.37,41.41,1900.0
2014-11-18 11:35:00,41.41,41.43,41.4,41.43,5500.0,41.41,41.43,41.4,41.43,5500.0
2014-11-18 11:40:00,41.43,41.5,41.42,41.5,18700.0,41.43,41.5,41.42,41.5,18700.0
2014-11-18 11:45:00,41.5,41.55,41.5,41.52,9200.0,41.5,41.55,41.5,41.52,9200.0
2014-11-18 11:50:00,41.52,41.65,41.52,41.63,5700.0,41.52,41.65,41.52,41.63,5700.0
2014-11-18 11:55:00,41.64,41.65,41.57,41.58,13700.0,41.64,41.65,41.57,41.58,13700.0
2014-11-18 12:00:00,41.58,41.59,41.56,41.59,1600.0,41.58,41.59,41.56,41.59,1600.0
2014-11-18 12:05:00,41.6,41.72,41.59,41.71,7900.0,41.6,41.72,41.59,41.71,7900.0
2014-11-18 12:10:00,41.72,41.72,41.68,41.7,4400.0,41.72,41.72,41.68,41.7,4400.0
2014-11-18 12:15:00,41.7,41.7,41.6,41.64,11800.0,41.7,41.7,41.6,41.64,11800.0
2014-11-18 12:20:00,41.64,41.65,41.58,41.63,5800.0,41.64,41.65,41.58,41.63,5800.0
2014-11-18 12:25:00,41.63,41.68,41.61,41.68,4200.0,41.63,41.68,41.61,41.68,4200.0
2014-11-18 12:30:00,41.67,41.68,41.67,41.68,3600.0,41.67,41.68,41.67,41.68,3600.0
2014-11-18 12:35:00,41.68,41.7,41.64,41.64,6000.0,41.68,41.7,41.64,41.64,6000.0
2014-11-18 12:40:00,41.65,41.7,41.64,41.7,17300.0,41.65,41.7,41.64,41.7,17300.0
2014-11-18 12:45:00,41.7,41.74,41.68,41.69,7700.0,41.7,41.74,41.68,41.69,7700.0
2014-11-18 12:50:00,41.7,41.7,41.68,41.7,1000.0,41.7,41.7,41.68,41.7,1000.0
2014-11-18 12:55:00,41.7,41.71,41.68,41.7,3900.0,41.7,41.71,41.68,41.7,3900.0
2014-11-18 13:00:00,41.69,41.69,41.67,41.69,3500.0,41.69,41.69,41.67,41.69,3500.0
2014-11-18 13:05:00,41.69,41.69,41.66,41.66,1000.0,41.69,41.69,41.66,41.66,1000.0
2014-11-18 13:10:00,41.69,41.69,41.63,41.67,2600.0,41.69,41.69,41.63,41.67,2600.0
2014-11-18 13:15:00,41.67,41.67,41.63,41.63,2600.0,41.67,41.67,41.63,41.63,2600.0
2014-11-18 13:20:00,41.63,41.63,41.55,41.58,10000.0,41.63,41.63,41.55,41.58,10000.0
2014-11-18 13:25:00,41.59,41.59,41.52,41.57,10800.0,41.59,41.59,41.52,41.57,10800.0
2014-11-18 13:30:00,41.55,41.66,41.54,41.6,20400.0,41.55,41.66,41.54,41.6,20400.0
2014-11-18 13:35:00,41.59,41.6,41.57,41.6,4800.0,41.59,41.6,41.57,41.6,4800.0
2014-11-18 13:40:00,41.6,41.64,41.58,41.6,11800.0,41.6,41.64,41.58,41.6,11800.0
2014-11-18 13:45:00,41.61,41.65,41.6,41.65,2500.0,41.61,41.65,41.6,41.65,2500.0
2014-11-18 13:50:00,41.65,41.67,41.62,41.65,8500.0,41.65,41.67,41.62,41.65,8500.0
2014-11-18 13:55:00,41.66,41.7,41.65,41.7,10100.0,41.66,41.7,41.65,41.7,10100.0
2014-11-18 14:00:00,41.7,41.7,41.69,41.7,1600.0,41.7,41.7,41.69,41.7,1600.0
2014-11-18 14:05:00,41.7,41.7,41.66,41.67,1400.0,41.7,41.7,41.66,41.67,1400.0
2014-11-18 14:10:00,41.68,41.71,41.67,41.7,4900.0,41.68,41.71,41.67,41.7,4900.0
2014-11-18 14:15:00,41.69,41.7,41.66,41.7,4100.0,41.69,41.7,41.66,41.7,4100.0
2014-11-18 14:20:00,41.68,41.7,41.68,41.68,900.0,41.68,41.7,41.68,41.68,900.0
2014-11-18 14:25:00,41.68,41.68,41.64,41.65,10000.0,41.68,41.68,41.64,41.65,10000.0
2014-11-18 14:30:00,41.65,41.65,41.64,41.65,500.0,41.65,41.65,41.64,41.65,500.0
2014-11-18 14:35:00,41.64,41.66,41.64,41.65,17600.0,41.64,41.66,41.64,41.65,17600.0
2014-11-18 14:40:00,41.65,41.67,41.62,41.67,4800.0,41.65,41.67,41.62,41.67,4800.0
2014-11-18 14:45:00,41.67,41.68,41.62,41.68,6600.0,41.67,41.68,41.62,41.68,6600.0
2014-11-18 14:50:00,41.68,41.71,41.67,41.69,21500.0,41.68,41.71,41.67,41.69,21500.0
2014-11-18 14:55:00,41.69,41.7,41.64,41.65,17400.0,41.69,41.7,41.64,41.65,17400.0
2014-11-18 15:00:00,41.64,41.66,41.63,41.65,6400.0,41.64,41.66,41.63,41.65,6400.0
2014-11-18 15:05:00,41.64,41.67,41.63,41.63,4400.0,41.64,41.67,41.63,41.63,4400.0
2014-11-18 15:10:00,41.61,41.63,41.54,41.59,5200.0,41.61,41.63,41.54,41.59,5200.0
2014-11-18 15:15:00,41.58,41.59,41.52,41.53,13600.0,41.58,41.59,41.52,41.53,13600.0
2014-11-18 15:20:00,41.52,41.53,41.44,41.47,34200.0,41.52,41.53,41.44,41.47,34200.0
2014-11-18 15:25:00,41.48,41.48,41.44,41.48,9200.0,41.48,41.48,41.44,41.48,9200.0
2014-11-18 15:30:00,41.48,41.48,41.42,41.44,14800.0,41.48,41.48,41.42,41.44,14800.0
2014-11-18 15:35:00,41.44,41.47,41.43,41.45,19200.0,41.44,41.47,41.43,41.45,19200.0
2014-11-18 15:40:00,41.45,41.46,41.36,41.36,9800.0,41.45,41.46,41.36,41.36,9800.0
2014-11-18 15:45:00,41.37,41.37,41.27,41.32,16800.0,41.37,41.37,41.27,41.32,16800.0
2014-11-18 15:50:00,41.31,41.32,41.12,41.21,43400.0,41.31,41.32,41.12,41.21,43400.0
2014-11-18 15:55:00,41.22,41.33,41.22,41.33,18300.0,41.22,41.33,41.22,41.33,18300.0
2014-11-19 09:30:00,41.42,41.63,41.03,41.63,14800.0,41.42,41.63,41.03,41.63,14800.0
2014-11-19 09:35:00,41.43,41.61,41.43,41.58,3200.0,41.43,41.61,41.43,41.58,3200.0
2014-11-19 09:40:00,41.53,41.53,41.41,41.48,2700.0,41.53,41.53,41.41,41.48,2700.0
2014-11-19 09:45:00,41.4,41.48,41.4,41.47,5400.0,41.4,41.48,41.4,41.47,5400.0
2014-11-19 09:50:00,41.48,41.48,41.39,41.39,2200.0,41.48,41.48,41.39,41.39,2200.0
2014-11-19 09:55:00,41.37,41.39,41.3,41.38,1200.0,41.37,41.39,41.3,41.38,1200.0
2014-11-19 10:00:00,41.37,41.4,41.37,41.39,900.0,41.37,41.4,41.37,41.39,900.0
2014-11-19 10:05:00,41.4,41.43,41.37,41.43,400.0,41.4,41.43,41.37,41.43,400.0
2014-11-19 10:10:00,41.41,41.41,41.38,41.41,1900.0,41.41,41.41,41.38,41.41,1900.0
2014-11-19 10:15:00,41.42,41.51,41.41,41.45,2400.0,41.42,41.51,41.41,41.45,2400.0
2014-11-19 10:20:00,41.46,41.5,41.46,41.5,500.0,41.46,41.5,41.46,41.5,500.0
2014-11-19 10:25:00,41.49,41.49,41.47,41.47,300.0,41.49,41.49,41.47,41.47,300.0
2014-11-19 10:30:00,41.48,41.65,41.48,41.62,1200.0,41.48,41.65,41.48,41.62,1200.0
2014-11-19 10:35:00,41.61,41.61,41.46,41.47,3600.0,41.61,41.61,41.46,41.47,3600.0
2014-11-19 10:40:00,41.45,41.46,41.34,41.34,3100.0,41.45,41.46,41.34,41.34,3100.0
2014-11-19 10:45:00,41.33,41.33,41.26,41.29,900.0,41.33,41.33,41.26,41.29,900.0
2014-11-19 10:50:00,41.22,41.26,41.22,41.25,300.0,41.22,41.26,41.22,41.25,300.0
2014-11-19 10:55:00,41.24,41.24,41.14,41.15,1100.0,41.24,41.24,41.14,41.15,1100.0
2014-11-19 11:00:00,41.13,41.22,41.12,41.19,3700.0,41.13,41.22,41.12,41.19,3700.0
2014-11-19 11:05:00,41.15,41.32,41.14,41.32,2100.0,41.15,41.32,41.14,41.32,2100.0
2014-11-19 11:10:00,41.35,41.35,41.34,41.34,1300.0,41.35,41.35,41.34,41.34,1300.0
2014-11-19 11:15:00,41.3,41.34,41.3,41.34,200.0,41.3,41.34,41.3,41.34,200.0
2014-11-19 11:20:00,41.35,41.35,41.34,41.35,2000.0,41.35,41.35,41.34,41.35,2000.0
2014-11-19 11:25:00,41.34,41.35,41.32,41.35,3600.0,41.34,41.35,41.32,41.35,3600.0
2014-11-19 11:30:00,41.32,41.33,41.3,41.32,1900.0,41.32,41.33,41.3,41.32,1900.0
2014-11-19 11:35:00,41.33,41.33,41.27,41.31,3700.0,41.33,41.33,41.27,41.31,3700.0
2014-11-19 11:40:00,41.3,41.38,41.3,41.31,2700.0,41.3,41.38,41.3,41.31,2700.0
2014-11-19 11:45:00,41.32,41.34,41.32,41.33,1600.0,41.32,41.34,41.32,41.33,1600.0
2014-11-19 11:50:00,41.35,41.35,41.34,41.35,2000.0,41.35,41.35,41.34,41.35,2000.0
2014-11-19 11:55:00,41.34,41.35,41.34,41.34,1400.0,41.34,41.35,41.34,41.34,1400.0
2014-11-19 12:00:00,41.34,41.35,41.34,41.34,2000.0,41.34,41.35,41.34,41.34,2000.0
2014-11-19 12:05:00,41.35,41.35,41.35,41.35,2800.0,41.35,41.35,41.35,41.35,2800.0
2014-11-19 12:10:00,41.35,41.35,41.34,41.34,1500.0,41.35,41.35,41.34,41.34,1500.0
2014-11-19 12:15:00,41.34,41.45,41.34,41.45,2100.0,41.34,41.45,41.34,41.45,2100.0
2014-11-19 12:20:00,41.44,41.49,41.44,41.48,900.0,41.44,41.49,41.44,41.48,900.0
2014-11-19 12:25:00,41.5,41.5,41.49,41.49,700.0,41.5,41.5,41.49,41.49,700.0
2014-11-19 12:30:00,41.49,41.54,41.49,41.54,1500.0,41.49,41.54,41.49,41.54,1500.0
2014-11-19 12:35:00,41.55,41.55,41.53,41.53,700.0,41.55,41.55,41.53,41.53,700.0
2014-11-19 12:40:00,41.53,41.53,41.53,41.53,0.0,41.53,41.53,41.53,41.53,0.0
2014-11-19 12:45:00,41.54,41.59,41.54,41.58,2000.0,41.54,41.59,41.54,41.58,2000.0
2014-11-19 12:50:00,41.57,41.63,41.57,41.63,600.0,41.57,41.63,41.57,41.63,600.0
2014-11-19 12:55:00,41.62,41.62,41.61,41.62,900.0,41.62,41.62,41.61,41.62,900.0
2014-11-19 13:00:00,41.61,41.62,41.6,41.62,800.0,41.61,41.62,41.6,41.62,800.0
2014-11-19 13:05:00,41.63,41.63,41.61,41.63,400.0,41.63,41.63,41.61,41.63,400.0
2014-11-19 13:10:00,41.63,41.63,41.61,41.61,900.0,41.63,41.63,41.61,41.61,900.0
2014-11-19 13:15:00,41.62,41.62,41.61,41.62,1000.0,41.62,41.62,41.61,41.62,1000.0
2014-11-19 13:20:00,41.61,41.62,41.55,41.57,3700.0,41.61,41.62,41.55,41.57,3700.0
2014-11-19 13:25:00,41.58,41.58,41.53,41.54,1200.0,41.58,41.58,41.53,41.54,1200.0
2014-11-19 13:30:00,41.53,41.53,41.51,41.52,700.0,41.53,41.53,41.51,41.52,700.0
2014-11-19 13:35:00,41.52,41.57,41.52,41.57,3600.0,41.52,41.57,41.52,41.57,3600.0
2014-11-19 13:40:00,41.55,41.56,41.55,41.56,700.0,41.55,41.56,41.55,41.56,700.0
2014-11-19 13:45:00,41.55,41.56,41.51,41.51,2300.0,41.55,41.56,41.51,41.51,2300.0
2014-11-19 13:50:00,41.5,41.51,41.47,41.51,1400.0,41.5,41.51,41.47,41.51,1400.0
2014-11-19 13:55:00,41.48,41.48,41.48,41.48,300.0,41.48,41.48,41.48,41.48,300.0
2014-11-19 14:00:00,41.48,41.62,41.48,41.6,2100.0,41.48,41.62,41.48,41.6,2100.0
2014-11-19 14:05:00,41.59,41.59,41.55,41.55,700.0,41.59,41.59,41.55,41.55,700.0
2014-11-19 14:10:00,41.53,41.56,41.53,41.55,1400.0,41.53,41.56,41.53,41.55,1400.0
2014-11-19 14:15:00,41.55,41.55,41.49,41.49,3300.0,41.55,41.55,41.49,41.49,3300.0
2014-11-19 14:20:00,41.48,41.49,41.37,41.37,2400.0,41.48,41.49,41.37,41.37,2400.0
2014-11-19 14:25:00,41.37,41.38,41.35,41.37,700.0,41.37,41.38,41.35,41.37,700.0
2014-11-19 14:30:00,41.36,41.4,41.36,41.39,3900.0,41.36,41.4,41.36,41.39,3900.0
2014-11-19 14:35:00,41.38,41.38,41.27,41.35,3000.0,41.38,41.38,41.27,41.35,3000.0
2014-11-19 14:40:00,41.35,41.35,41.29,41.29,1500.0,41.35,41.35,41.29,41.29,1500.0
2014-11-19 14:45:00,41.3,41.3,41.23,41.23,2500.0,41.3,41.3,41.23,41.23,2500.0
2014-11-19 14:50:00,41.23,41.3,41.21,41.3,3900.0,41.23,41.3,41.21,41.3,3900.0
2014-11-19 14:55:00,41.3,41.31,41.26,41.27,3100.0,41.3,41.31,41.26,41.27,3100.0
2014-11-19 15:00:00,41.27,41.27,41.19,41.19,9600.0,41.27,41.27,41.19,41.19,9600.0
2014-11-19 15:05:00,41.18,41.21,41.18,41.21,4900.0,41.18,41.21,41.18,41.21,4900.0
2014-11-19 15:10:00,41.2,41.21,41.17,41.17,3700.0,41.2,41.21,41.17,41.17,3700.0
2014-11-19 15:15:00,41.17,41.21,41.16,41.18,7800.0,41.17,41.21,41.16,41.18,7800.0
2014-11-19 15:20:00,41.18,41.22,41.17,41.19,24200.0,41.18,41.22,41.17,41.19,24200.0
2014-11-19 15:25:00,41.18,41.22,41.17,41.22,4400.0,41.18,41.22,41.17,41.22,4400.0
2014-11-19 15:30:00,41.21,41.21,41.16,41.17,10900.0,41.21,41.21,41.16,41.17,10900.0
2014-11-19 15:35:00,41.18,41.19,41.17,41.18,3800.0,41.18,41.19,41.17,41.18,3800.0
2014-11-19 15:40:00,41.18,41.18,41.12,41.13,15100.0,41.18,41.18,41.12,41.13,15100.0
2014-11-19 15:45:00,41.14,41.14,41.13,41.14,10600.0,41.14,41.14,41.13,41.14,10600.0
2014-11-19 15:50:00,41.14,41.14,41.07,41.08,16600.0,41.14,41.14,41.07,41.08,16600.0
2014-11-19 15:55:00,41.08,41.09,41.07,41.09,24500.0,41.08,41.09,41.07,41.09,24500.0
2014-11-20 09:30:00,40.96,41.11,40.73,41.11,19900.0,40.96,41.11,40.73,41.11,19900.0
2014-11-20 09:35:00,41.13,41.4,41.12,41.36,8800.0,41.13,41.4,41.12,41.36,8800.0
2014-11-20 09:40:00,41.35,41.39,41.35,41.39,200.0,41.35,41.39,41.35,41.39,200.0
2014-11-20 09:45:00,41.38,41.42,41.38,41.42,1900.0,41.38,41.42,41.38,41.42,1900.0
2014-11-20 09:50:00,41.43,41.45,41.4,41.44,1300.0,41.43,41.45,41.4,41.44,1300.0
2014-11-20 09:55:00,41.44,41.44,41.42,41.43,26200.0,41.44,41.44,41.42,41.43,26200.0
2014-11-20 10:00:00,41.41,41.46,41.41,41.45,4400.0,41.41,41.46,41.41,41.45,4400.0
2014-11-20 10:05:00,41.45,41.67,41.44,41.66,11300.0,41.45,41.67,41.44,41.66,11300.0
2014-11-20 10:10:00,41.64,41.67,41.6,41.65,3300.0,41.64,41.67,41.6,41.65,3300.0
2014-11-20 10:15:00,41.62,41.65,41.62,41.63,2900.0,41.62,41.65,41.62,41.63,2900.0
2014-11-20 10:20:00,41.61,41.82,41.61,41.82,7800.0,41.61,41.82,41.61,41.82,7800.0
2014-11-20 10:25:00,41.8,41.85,41.8,41.85,2600.0,41.8,41.85,41.8,41.85,2600.0
2014-11-20 10:30:00,41.82,41.84,41.8,41.84,1500.0,41.82,41.84,41.8,41.84,1500.0
2014-11-20 10:35:00,41.83,41.84,41.79,41.79,1000.0,41.83,41.84,41.79,41.79,1000.0
2014-11-20 10:40:00,41.78,41.81,41.77,41.81,2800.0,41.78,41.81,41.77,41.81,2800.0
2014-11-20 10:45:00,41.8,41.82,41.79,41.82,6100.0,41.8,41.82,41.79,41.82,6100.0
2014-11-20 10:50:00,41.81,41.81,41.77,41.8,11600.0,41.81,41.81,41.77,41.8,11600.0
2014-11-20 10:55:00,41.8,41.8,41.78,41.78,1700.0,41.8,41.8,41.78,41.78,1700.0
2014-11-20 11:00:00,41.8,41.84,41.79,41.82,4600.0,41.8,41.84,41.79,41.82,4600.0
2014-11-20 11:05:00,41.85,41.87,41.84,41.87,2800.0,41.85,41.87,41.84,41.87,2800.0
2014-11-20 11:10:00,41.87,41.97,41.86,41.97,1700.0,41.87,41.97,41.86,41.97,1700.0
2014-11-20 11:15:00,41.97,42.07,41.97,42.07,20500.0,41.97,42.07,41.97,42.07,20500.0
2014-11-20 11:20:00,42.08,42.16,42.08,42.16,15700.0,42.08,42.16,42.08,42.16,15700.0
2014-11-20 11:25:00,42.16,42.25,42.15,42.25,5400.0,42.16,42.25,42.15,42.25,5400.0
2014-11-20 11:30:00,42.24,42.24,42.2,42.22,4800.0,42.24,42.24,42.2,42.22,4800.0
2014-11-20 11:35:00,42.23,42.29,42.23,42.28,5100.0,42.23,42.29,42.23,42.28,5100.0
2014-11-20 11:40:00,42.27,42.27,42.23,42.25,4500.0,42.27,42.27,42.23,42.25,4500.0
2014-11-20 11:45:00,42.26,42.29,42.25,42.25,2400.0,42.26,42.29,42.25,42.25,2400.0
2014-11-20 11:50:00,42.25,42.26,42.24,42.26,1100.0,42.25,42.26,42.24,42.26,1100.0
2014-11-20 11:55:00,42.27,42.29,42.27,42.27,1500.0,42.27,42.29,42.27,42.27,1500.0
2014-11-20 12:00:00,42.29,42.39,42.29,42.39,2500.0,42.29,42.39,42.29,42.39,2500.0
2014-11-20 12:05:00,42.4,42.5,42.4,42.47,3000.0,42.4,42.5,42.4,42.47,3000.0
2014-11-20 12:10:00,42.5,42.5,42.47,42.5,7400.0,42.5,42.5,42.47,42.5,7400.0
2014-11-20 12:15:00,42.5,42.56,42.44,42.46,6700.0,42.5,42.56,42.44,42.46,6700.0
2014-11-20 12:20:00,42.47,42.51,42.47,42.5,1200.0,42.47,42.51,42.47,42.5,1200.0
2014-11-20 12:25:00,42.51,42.59,42.51,42.59,1200.0,42.51,42.59,42.51,42.59,1200.0
2014-11-20 12:30:00,42.59,42.65,42.59,42.63,1100.0,42.59,42.65,42.59,42.63,1100.0
2014-11-20 12:35:00,42.62,42.64,42.61,42.61,1700.0,42.62,42.64,42.61,42.61,1700.0
2014-11-20 12:40:00,42.61,42.61,42.47,42.5,3000.0,42.61,42.61,42.47,42.5,3000.0
2014-11-20 12:45:00,42.5,42.62,42.5,42.62,1400.0,42.5,42.62,42.5,42.62,1400.0
2014-11-20 12:50:00,42.61,42.61,42.51,42.56,1900.0,42.61,42.61,42.51,42.56,1900.0
2014-11-20 12:55:00,42.59,42.62,42.55,42.56,1500.0,42.59,42.62,42.55,42.56,1500.0
2014-11-20 13:00:00,42.55,42.68,42.54,42.68,1500.0,42.55,42.68,42.54,42.68,1500.0
2014-11-20 13:05:00,42.66,42.67,42.65,42.66,400.0,42.66,42.67,42.65,42.66,400.0
2014-11-20 13:10:00,42.64,42.68,42.64,42.66,1900.0,42.64,42.68,42.64,42.66,1900.0
2014-11-20 13:15:00,42.68,42.7,42.63,42.66,1600.0,42.68,42.7,42.63,42.66,1600.0
2014-11-20 13:20:00,42.69,42.69,42.63,42.66,1500.0,42.69,42.69,42.63,42.66,1500.0
2014-11-20 13:25:00,42.66,42.69,42.65,42.67,1300.0,42.66,42.69,42.65,42.67,1300.0
2014-11-20 13:30:00,42.67,42.7,42.67,42.68,1500.0,42.67,42.7,42.67,42.68,1500.0
2014-11-20 13:35:00,42.68,42.73,42.67,42.71,2700.0,42.68,42.73,42.67,42.71,2700.0
2014-11-20 13:40:00,42.71,42.72,42.7,42.72,700.0,42.71,42.72,42.7,42.72,700.0
2014-11-20 13:45:00,42.73,42.75,42.71,42.71,1700.0,42.73,42.75,42.71,42.71,1700.0
2014-11-20 13:50:00,42.7,42.75,42.7,42.71,14400.0,42.7,42.75,42.7,42.71,14400.0
2014-11-20 13:55:00,42.71,42.73,42.71,42.73,800.0,42.71,42.73,42.71,42.73,800.0
2014-11-20 14:00:00,42.72,42.74,42.72,42.74,1700.0,42.72,42.74,42.72,42.74,1700.0
2014-11-20 14:05:00,42.74,42.75,42.72,42.75,3200.0,42.74,42.75,42.72,42.75,3200.0
2014-11-20 14:10:00,42.74,42.75,42.74,42.75,900.0,42.74,42.75,42.74,42.75,900.0
2014-11-20 14:15:00,42.75,42.75,42.74,42.75,1300.0,42.75,42.75,42.74,42.75,1300.0
2014-11-20 14:20:00,42.75,42.75,42.69,42.71,6500.0,42.75,42.75,42.69,42.71,6500.0
2014-11-20 14:25:00,42.71,42.75,42.71,42.75,800.0,42.71,42.75,42.71,42.75,800.0
2014-11-20 14:30:00,42.72,42.75,42.72,42.72,1200.0,42.72,42.75,42.72,42.72,1200.0
2014-11-20 14:35:00,42.73,42.73,42.63,42.64,5200.0,42.73,42.73,42.63,42.64,5200.0
2014-11-20 14:40:00,42.62,42.62,42.46,42.46,4100.0,42.62,42.62,42.46,42.46,4100.0
2014-11-20 14:45:00,42.44,42.48,42.43,42.45,2700.0,42.44,42.48,42.43,42.45,2700.0
2014-11-20 14:50:00,42.44,42.44,42.31,42.33,6600.0,42.44,42.44,42.31,42.33,6600.0
2014-11-20 14:55:00,42.33,42.39,42.25,42.29,5800.0,42.33,42.39,42.25,42.29,5800.0
2014-11-20 15:00:00,42.3,42.45,42.29,42.45,6400.0,42.3,42.45,42.29,42.45,6400.0
2014-11-20 15:05:00,42.45,42.45,42.41,42.44,1500.0,42.45,42.45,42.41,42.44,1500.0
2014-11-20 15:10:00,42.43,42.46,42.42,42.44,2100.0,42.43,42.46,42.42,42.44,2100.0
2014-11-20 15:15:00,42.43,42.5,42.43,42.48,2800.0,42.43,42.5,42.43,42.48,2800.0
2014-11-20 15:20:00,42.49,42.52,42.48,42.48,3700.0,42.49,42.52,42.48,42.48,3700.0
2014-11-20 15:25:00,42.51,42.59,42.49,42.51,6400.0,42.51,42.59,42.49,42.51,6400.0
2014-11-20 15:30:00,42.53,42.57,42.51,42.57,2200.0,42.53,42.57,42.51,42.57,2200.0
2014-11-20 15:35:00,42.56,42.57,42.53,42.53,2500.0,42.56,42.57,42.53,42.53,2500.0
2014-11-20 15:40:00,42.51,42.58,42.5,42.53,8000.0,42.51,42.58,42.5,42.53,8000.0
2014-11-20 15:45:00,42.53,42.54,42.43,42.5,6300.0,42.53,42.54,42.43,42.5,6300.0
2014-11-20 15:50:00,42.53,42.57,42.39,42.41,15600.0,42.53,42.57,42.39,42.41,15600.0
2014-11-20 15:55:00,42.39,42.41,42.38,42.38,17400.0,42.39,42.41,42.38,42.38,17400.0
2014-11-21 09:30:00,42.99,43.11,42.96,43.05,17700.0,42.99,43.11,42.96,43.05,17700.0
2014-11-21 09:35:00,43.04,43.04,42.8,42.9,4800.0,43.04,43.04,42.8,42.9,4800.0
2014-11-21 09:40:00,42.99,43.13,42.98,43.12,9700.0,42.99,43.13,42.98,43.12,9700.0
2014-11-21 09:45:00,43.15,43.15,43.0,43.09,1700.0,43.15,43.15,43.0,43.09,1700.0
2014-11-21 09:50:00,43.13,43.13,42.91,42.92,2000.0,43.13,43.13,42.91,42.92,2000.0
2014-11-21 09:55:00,42.93,43.11,42.91,43.06,8100.0,42.93,43.11,42.91,43.06,8100.0
2014-11-21 10:00:00,43.06,43.06,42.9,42.96,2900.0,43.06,43.06,42.9,42.96,2900.0
2014-11-21 10:05:00,42.94,43.05,42.94,43.02,1700.0,42.94,43.05,42.94,43.02,1700.0
2014-11-21 10:10:00,43.02,43.03,43.0,43.0,700.0,43.02,43.03,43.0,43.0,700.0
2014-11-21 10:15:00,43.0,43.0,42.97,42.97,2200.0,43.0,43.0,42.97,42.97,2200.0
2014-11-21 10:20:00,42.93,42.96,42.93,42.96,900.0,42.93,42.96,42.93,42.96,900.0
2014-11-21 10:25:00,42.96,42.96,42.88,42.88,1800.0,42.96,42.96,42.88,42.88,1800.0
2014-11-21 10:30:00,42.89,42.96,42.89,42.96,1300.0,42.89,42.96,42.89,42.96,1300.0
2014-11-21 10:35:00,42.94,42.96,42.94,42.96,2600.0,42.94,42.96,42.94,42.96,2600.0
2014-11-21 10:40:00,42.97,42.97,42.97,42.97,400.0,42.97,42.97,42.97,42.97,400.0
2014-11-21 10:45:00,42.97,42.99,42.93,42.93,2100.0,42.97,42.99,42.93,42.93,2100.0
2014-11-21 10:50:00,42.92,42.93,42.89,42.93,700.0,42.92,42.93,42.89,42.93,700.0
2014-11-21 10:55:00,42.94,42.96,42.74,42.76,4900.0,42.94,42.96,42.74,42.76,4900.0
2014-11-21 11:00:00,42.73,42.74,42.73,42.73,600.0,42.73,42.74,42.73,42.73,600.0
2014-11-21 11:05:00,42.73,42.73,42.51,42.53,4300.0,42.73,42.73,42.51,42.53,4300.0
2014-11-21 11:10:00,42.57,42.68,42.54,42.65,1900.0,42.57,42.68,42.54,42.65,1900.0
2014-11-21 11:15:00,42.69,42.76,42.67,42.71,2300.0,42.69,42.76,42.67,42.71,2300.0
2014-11-21 11:20:00,42.75,42.75,42.72,42.72,300.0,42.75,42.75,42.72,42.72,300.0
2014-11-21 11:25:00,42.72,42.77,42.72,42.77,600.0,42.72,42.77,42.72,42.77,600.0
2014-11-21 11:30:00,42.79,42.86,42.79,42.82,1700.0,42.79,42.86,42.79,42.82,1700.0
2014-11-21 11:35:00,42.8,42.8,42.5,42.5,8000.0,42.8,42.8,42.5,42.5,8000.0
2014-11-21 11:40:00,42.49,42.49,42.42,42.42,2200.0,42.49,42.49,42.42,42.42,2200.0
2014-11-21 11:45:00,42.43,42.44,42.37,42.43,4800.0,42.43,42.44,42.37,42.43,4800.0
2014-11-21 11:50:00,42.39,42.49,42.39,42.45,3200.0,42.39,42.49,42.39,42.45,3200.0
2014-11-21 11:55:00,42.44,42.5,42.41,42.43,4400.0,42.44,42.5,42.41,42.43,4400.0
2014-11-21 12:00:00,42.42,42.44,42.4,42.4,3000.0,42.42,42.44,42.4,42.4,3000.0
2014-11-21 12:05:00,42.39,42.39,42.31,42.34,2200.0,42.39,42.39,42.31,42.34,2200.0
2014-11-21 12:10:00,42.36,42.4,42.31,42.33,2200.0,42.36,42.4,42.31,42.33,2200.0
2014-11-21 12:15:00,42.28,42.28,42.18,42.2,5700.0,42.28,42.28,42.18,42.2,5700.0
2014-11-21 12:20:00,42.2,42.2,42.14,42.15,2500.0,42.2,42.2,42.14,42.15,2500.0
2014-11-21 12:25:00,42.16,42.16,42.09,42.1,6700.0,42.16,42.16,42.09,42.1,6700.0
2014-11-21 12:30:00,42.1,42.1,42.07,42.07,8600.0,42.1,42.1,42.07,42.07,8600.0
2014-11-21 12:35:00,42.08,42.08,42.02,42.03,4100.0,42.08,42.08,42.02,42.03,4100.0
2014-11-21 12:40:00,42.07,42.08,42.03,42.08,18900.0,42.07,42.08,42.03,42.08,18900.0
2014-11-21 12:45:00,42.08,42.08,42.07,42.08,4700.0,42.08,42.08,42.07,42.08,4700.0
2014-11-21 12:50:00,42.08,42.08,42.07,42.08,2600.0,42.08,42.08,42.07,42.08,2600.0
2014-11-21 12:55:00,42.07,42.07,41.97,41.98,4100.0,42.07,42.07,41.97,41.98,4100.0
2014-11-21 13:00:00,41.94,42.04,41.94,42.02,5100.0,41.94,42.04,41.94,42.02,5100.0
2014-11-21 13:05:00,42.01,42.01,41.96,41.97,2500.0,42.01,42.01,41.96,41.97,2500.0
2014-11-21 13:10:00,41.94,41.97,41.82,41.88,35100.0,41.94,41.97,41.82,41.88,35100.0
2014-11-21 13:15:00,41.88,41.91,41.83,41.86,5400.0,41.88,41.91,41.83,41.86,5400.0
2014-11-21 13:20:00,41.86,41.96,41.81,41.86,39100.0,41.86,41.96,41.81,41.86,39100.0
2014-11-21 13:25:00,41.86,41.96,41.81,41.83,44200.0,41.86,41.96,41.81,41.83,44200.0
2014-11-21 13:30:00,41.83,41.87,41.8,41.87,4800.0,41.83,41.87,41.8,41.87,4800.0
2014-11-21 13:35:00,41.87,42.12,41.87,42.12,4100.0,41.87,42.12,41.87,42.12,4100.0
2014-11-21 13:40:00,42.13,42.26,42.13,42.23,7900.0,42.13,42.26,42.13,42.23,7900.0
2014-11-21 13:45:00,42.23,42.24,42.21,42.24,1000.0,42.23,42.24,42.21,42.24,1000.0
2014-11-21 13:50:00,42.22,42.36,42.19,42.36,2900.0,42.22,42.36,42.19,42.36,2900.0
2014-11-21 13:55:00,42.34,42.37,42.25,42.27,2800.0,42.34,42.37,42.25,42.27,2800.0
2014-11-21 14:00:00,42.26,42.36,42.26,42.3,2600.0,42.26,42.36,42.26,42.3,2600.0
2014-11-21 14:05:00,42.31,42.31,42.16,42.16,2800.0,42.31,42.31,42.16,42.16,2800.0
2014-11-21 14:10:00,42.16,42.16,42.1,42.15,5000.0,42.16,42.16,42.1,42.15,5000.0
2014-11-21 14:15:00,42.14,42.19,42.12,42.12,3800.0,42.14,42.19,42.12,42.12,3800.0
2014-11-21 14:20:00,42.12,42.12,42.0,42.04,3600.0,42.12,42.12,42.0,42.04,3600.0
2014-11-21 14:25:00,42.04,42.04,41.87,41.87,3400.0,42.04,42.04,41.87,41.87,3400.0
2014-11-21 14:30:00,41.86,41.89,41.81,41.82,2400.0,41.86,41.89,41.81,41.82,2400.0
2014-11-21 14:35:00,41.83,41.9,41.81,41.9,6600.0,41.83,41.9,41.81,41.9,6600.0
2014-11-21 14:40:00,41.95,42.22,41.94,42.22,4700.0,41.95,42.22,41.94,42.22,4700.0
2014-11-21 14:45:00,42.17,42.28,42.13,42.28,4600.0,42.17,42.28,42.13,42.28,4600.0
2014-11-21 14:50:00,42.24,42.35,42.24,42.34,4700.0,42.24,42.35,42.24,42.34,4700.0
2014-11-21 14:55:00,42.32,42.37,42.29,42.35,5300.0,42.32,42.37,42.29,42.35,5300.0
2014-11-21 15:00:00,42.33,42.33,42.2,42.23,8200.0,42.33,42.33,42.2,42.23,8200.0
2014-11-21 15:05:00,42.22,42.22,42.16,42.19,5600.0,42.22,42.22,42.16,42.19,5600.0
2014-11-21 15:10:00,42.19,42.19,42.09,42.14,4600.0,42.19,42.19,42.09,42.14,4600.0
2014-11-21 15:15:00,42.12,42.17,42.11,42.13,5400.0,42.12,42.17,42.11,42.13,5400.0
2014-11-21 15:20:00,42.13,42.18,42.12,42.12,4000.0,42.13,42.18,42.12,42.12,4000.0
2014-11-21 15:25:00,42.12,42.14,42.02,42.1,6100.0,42.12,42.14,42.02,42.1,6100.0
2014-11-21 15:30:00,42.1,42.19,42.1,42.18,6200.0,42.1,42.19,42.1,42.18,6200.0
2014-11-21 15:35:00,42.21,42.22,42.06,42.07,7800.0,42.21,42.22,42.06,42.07,7800.0
2014-11-21 15:40:00,42.08,42.16,42.08,42.16,5900.0,42.08,42.16,42.08,42.16,5900.0
2014-11-21 15:45:00,42.18,42.23,42.11,42.16,23700.0,42.18,42.23,42.11,42.16,23700.0
2014-11-21 15:50:00,42.18,42.22,42.17,42.2,16900.0,42.18,42.22,42.17,42.2,16900.0
2014-11-21 15:55:00,42.2,42.24,42.16,42.23,30400.0,42.2,42.24,42.16,42.23,30400.0
2014-11-24 09:30:00,42.26,42.37,42.26,42.33,1000.0,42.26,42.37,42.26,42.33,1000.0
2014-11-24 09:35:00,42.5,42.56,42.42,42.49,1200.0,42.5,42.56,42.42,42.49,1200.0
2014-11-24 09:40:00,42.58,42.59,42.58,42.59,200.0,42.58,42.59,42.58,42.59,200.0
2014-11-24 09:45:00,42.48,42.55,42.47,42.54,500.0,42.48,42.55,42.47,42.54,500.0
2014-11-24 09:50:00,42.54,42.83,42.5,42.83,13100.0,42.54,42.83,42.5,42.83,13100.0
2014-11-24 09:55:00,42.8,42.81,42.73,42.81,3400.0,42.8,42.81,42.73,42.81,3400.0
2014-11-24 10:00:00,42.81,42.98,42.81,42.98,1200.0,42.81,42.98,42.81,42.98,1200.0
2014-11-24 10:05:00,42.99,43.13,42.98,43.12,12000.0,42.99,43.13,42.98,43.12,12000.0
2014-11-24 10:10:00,43.18,43.23,43.11,43.22,6400.0,43.18,43.23,43.11,43.22,6400.0
2014-11-24 10:15:00,43.21,43.24,43.18,43.23,4800.0,43.21,43.24,43.18,43.23,4800.0
2014-11-24 10:20:00,43.23,43.42,43.21,43.39,9100.0,43.23,43.42,43.21,43.39,9100.0
2014-11-24 10:25:00,43.39,43.52,43.39,43.43,18200.0,43.39,43.52,43.39,43.43,18200.0
2014-11-24 10:30:00,43.44,43.5,43.38,43.38,8200.0,43.44,43.5,43.38,43.38,8200.0
2014-11-24 10:35:00,43.38,43.38,43.29,43.37,5000.0,43.38,43.38,43.29,43.37,5000.0
2014-11-24 10:40:00,43.36,43.45,43.35,43.45,5300.0,43.36,43.45,43.35,43.45,5300.0
2014-11-24 10:45:00,43.45,43.49,43.37,43.42,13000.0,43.45,43.49,43.37,43.42,13000.0
2014-11-24 10:50:00,43.39,43.52,43.39,43.52,2300.0,43.39,43.52,43.39,43.52,2300.0
2014-11-24 10:55:00,43.55,43.71,43.55,43.71,3300.0,43.55,43.71,43.55,43.71,3300.0
2014-11-24 11:00:00,43.7,43.8,43.7,43.79,4900.0,43.7,43.8,43.7,43.79,4900.0
2014-11-24 11:05:00,43.78,43.84,43.67,43.71,6600.0,43.78,43.84,43.67,43.71,6600.0
2014-11-24 11:10:00,43.71,43.72,43.58,43.58,4800.0,43.71,43.72,43.58,43.58,4800.0
2014-11-24 11:15:00,43.57,43.58,43.5,43.5,1800.0,43.57,43.58,43.5,43.5,1800.0
2014-11-24 11:20:00,43.51,43.59,43.48,43.58,2700.0,43.51,43.59,43.48,43.58,2700.0
2014-11-24 11:25:00,43.59,43.59,43.49,43.49,2100.0,43.59,43.59,43.49,43.49,2100.0
2014-11-24 11:30:00,43.48,43.5,43.33,43.34,5800.0,43.48,43.5,43.33,43.34,5800.0
2014-11-24 11:35:00,43.33,43.44,43.26,43.33,13800.0,43.33,43.44,43.26,43.33,13800.0
2014-11-24 11:40:00,43.36,43.41,43.33,43.4,4900.0,43.36,43.41,43.33,43.4,4900.0
2014-11-24 11:45:00,43.38,43.42,43.38,43.4,5300.0,43.38,43.42,43.38,43.4,5300.0
2014-11-24 11:50:00,43.42,43.42,43.34,43.36,1000.0,43.42,43.42,43.34,43.36,1000.0
2014-11-24 11:55:00,43.35,43.35,43.29,43.3,2000.0,43.35,43.35,43.29,43.3,2000.0
2014-11-24 12:00:00,43.33,43.36,43.33,43.34,1100.0,43.33,43.36,43.33,43.34,1100.0
2014-11-24 12:05:00,43.34,43.34,43.22,43.29,6000.0,43.34,43.34,43.22,43.29,6000.0
2014-11-24 12:10:00,43.29,43.36,43.29,43.36,5800.0,43.29,43.36,43.29,43.36,5800.0
2014-11-24 12:15:00,43.36,43.42,43.36,43.42,1000.0,43.36,43.42,43.36,43.42,1000.0
2014-11-24 12:20:00,43.4,43.43,43.39,43.43,2100.0,43.4,43.43,43.39,43.43,2100.0
2014-11-24 12:25:00,43.42,43.42,43.22,43.22,5800.0,43.42,43.42,43.22,43.22,5800.0
2014-11-24 12:30:00,43.23,43.23,43.21,43.22,1100.0,43.23,43.23,43.21,43.22,1100.0
2014-11-24 12:35:00,43.23,43.25,43.23,43.25,600.0,43.23,43.25,43.23,43.25,600.0
2014-11-24 12:40:00,43.28,43.3,43.22,43.25,1600.0,43.28,43.3,43.22,43.25,1600.0
2014-11-24 12:45:00,43.21,43.22,43.21,43.21,500.0,43.21,43.22,43.21,43.21,500.0
2014-11-24 12:50:00,43.2,43.23,43.2,43.21,900.0,43.2,43.23,43.2,43.21,900.0
2014-11-24 12:55:00,43.2,43.2,43.06,43.06,2300.0,43.2,43.2,43.06,43.06,2300.0
2014-11-24 13:00:00,43.04,43.09,43.01,43.03,2400.0,43.04,43.09,43.01,43.03,2400.0
2014-11-24 13:05:00,43.03,43.04,43.03,43.04,400.0,43.03,43.04,43.03,43.04,400.0
2014-11-24 13:10:00,43.03,43.15,43.03,43.15,1300.0,43.03,43.15,43.03,43.15,1300.0
2014-11-24 13:15:00,43.15,43.17,43.08,43.1,4300.0,43.15,43.17,43.08,43.1,4300.0
2014-11-24 13:20:00,43.13,43.29,43.12,43.17,17500.0,43.13,43.29,43.12,43.17,17500.0
2014-11-24 13:25:00,43.18,43.22,43.15,43.22,2100.0,43.18,43.22,43.15,43.22,2100.0
2014-11-24 13:30:00,43.24,43.3,43.24,43.3,500.0,43.24,43.3,43.24,43.3,500.0
2014-11-24 13:35:00,43.28,43.39,43.28,43.38,2700.0,43.28,43.39,43.28,43.38,2700.0
2014-11-24 13:40:00,43.38,43.4,43.32,43.32,2800.0,43.38,43.4,43.32,43.32,2800.0
2014-11-24 13:45:00,43.3,43.32,43.18,43.25,6400.0,43.3,43.32,43.18,43.25,6400.0
2014-11-24 13:50:00,43.31,43.35,43.31,43.35,500.0,43.31,43.35,43.31,43.35,500.0
2014-11-24 13:55:00,43.34,43.39,43.34,43.38,600.0,43.34,43.39,43.34,43.38,600.0
2014-11-24 14:00:00,43.42,43.57,43.41,43.57,4900.0,43.42,43.57,43.41,43.57,4900.0
2014-11-24 14:05:00,43.58,43.66,43.58,43.66,1200.0,43.58,43.66,43.58,43.66,1200.0
2014-11-24 14:10:00,43.67,43.67,43.53,43.54,3200.0,43.67,43.67,43.53,43.54,3200.0
2014-11-24 14:15:00,43.51,43.62,43.51,43.56,1000.0,43.51,43.62,43.51,43.56,1000.0
2014-11-24 14:20:00,43.57,43.67,43.55,43.67,3800.0,43.57,43.67,43.55,43.67,3800.0
2014-11-24 14:25:00,43.64,43.64,43.61,43.61,1000.0,43.64,43.64,43.61,43.61,1000.0
2014-11-24 14:30:00,43.62,43.66,43.62,43.63,1400.0,43.62,43.66,43.62,43.63,1400.0
2014-11-24 14:35:00,43.62,43.72,43.61,43.66,132700.0,43.62,43.72,43.61,43.66,132700.0
2014-11-24 14:40:00,43.69,43.7,43.59,43.63,65500.0,43.69,43.7,43.59,43.63,65500.0
2014-11-24 14:45:00,43.7,43.77,43.7,43.77,4400.0,43.7,43.77,43.7,43.77,4400.0
2014-11-24 14:50:00,43.76,43.8,43.75,43.79,3300.0,43.76,43.8,43.75,43.79,3300.0
2014-11-24 14:55:00,43.8,43.83,43.77,43.83,4400.0,43.8,43.83,43.77,43.83,4400.0
2014-11-24 15:00:00,43.83,43.95,43.83,43.95,52100.0,43.83,43.95,43.83,43.95,52100.0
2014-11-24 15:05:00,43.98,44.11,43.95,44.1,5600.0,43.98,44.11,43.95,44.1,5600.0
2014-11-24 15:10:00,44.09,44.11,43.93,43.94,6200.0,44.09,44.11,43.93,43.94,6200.0
2014-11-24 15:15:00,43.96,43.96,43.83,43.88,9300.0,43.96,43.96,43.83,43.88,9300.0
2014-11-24 15:20:00,43.91,43.93,43.91,43.93,200.0,43.91,43.93,43.91,43.93,200.0
2014-11-24 15:25:00,43.91,44.0,43.87,44.0,4800.0,43.91,44.0,43.87,44.0,4800.0
2014-11-24 15:30:00,43.99,44.05,43.98,44.05,7100.0,43.99,44.05,43.98,44.05,7100.0
2014-11-24 15:35:00,44.05,44.09,44.04,44.07,5900.0,44.05,44.09,44.04,44.07,5900.0
2014-11-24 15:40:00,44.08,44.14,44.06,44.13,13900.0,44.08,44.14,44.06,44.13,13900.0
2014-11-24 15:45:00,44.14,44.4,44.13,44.37,33300.0,44.14,44.4,44.13,44.37,33300.0
2014-11-24 15:50:00,44.38,44.39,44.26,44.29,18700.0,44.38,44.39,44.26,44.29,18700.0
2014-11-24 15:55:00,44.29,44.3,44.2,44.26,73600.0,44.29,44.3,44.2,44.26,73600.0
2014-11-25 09:30:00,44.3,44.5,44.3,44.45,3300.0,44.3,44.5,44.3,44.45,3300.0
2014-11-25 09:35:00,44.46,44.58,44.46,44.51,1300.0,44.46,44.58,44.46,44.51,1300.0
2014-11-25 09:40:00,44.58,44.58,44.46,44.46,3700.0,44.58,44.58,44.46,44.46,3700.0
2014-11-25 09:45:00,44.58,44.63,44.37,44.47,10300.0,44.58,44.63,44.37,44.47,10300.0
2014-11-25 09:50:00,44.45,44.45,44.27,44.37,3200.0,44.45,44.45,44.27,44.37,3200.0
2014-11-25 09:55:00,44.32,44.32,43.91,43.92,10900.0,44.32,44.32,43.91,43.92,10900.0
2014-11-25 10:00:00,43.91,44.0,43.88,43.88,2600.0,43.91,44.0,43.88,43.88,2600.0
2014-11-25 10:05:00,43.91,43.95,43.89,43.93,3000.0,43.91,43.95,43.89,43.93,3000.0
2014-11-25 10:10:00,44.0,44.19,43.99,44.16,1800.0,44.0,44.19,43.99,44.16,1800.0
2014-11-25 10:15:00,44.15,44.15,43.99,44.0,1400.0,44.15,44.15,43.99,44.0,1400.0
2014-11-25 10:20:00,44.04,44.04,43.88,43.9,2900.0,44.04,44.04,43.88,43.9,2900.0
2014-11-25 10:25:00,43.89,44.08,43.88,44.08,2800.0,43.89,44.08,43.88,44.08,2800.0
2014-11-25 10:30:00,44.08,44.09,44.0,44.01,1400.0,44.08,44.09,44.0,44.01,1400.0
2014-11-25 10:35:00,43.94,43.94,43.91,43.94,500.0,43.94,43.94,43.91,43.94,500.0
2014-11-25 10:40:00,43.94,43.94,43.88,43.88,600.0,43.94,43.94,43.88,43.88,600.0
2014-11-25 10:45:00,43.93,43.99,43.86,43.86,3000.0,43.93,43.99,43.86,43.86,3000.0
2014-11-25 10:50:00,43.89,43.94,43.82,43.87,3100.0,43.89,43.94,43.82,43.87,3100.0
2014-11-25 10:55:00,43.84,43.84,43.7,43.77,2400.0,43.84,43.84,43.7,43.77,2400.0
2014-11-25 11:00:00,43.73,43.8,43.73,43.8,2000.0,43.73,43.8,43.73,43.8,2000.0
2014-11-25 11:05:00,43.79,43.8,43.72,43.8,15300.0,43.79,43.8,43.72,43.8,15300.0
2014-11-25 11:10:00,43.79,43.9,43.79,43.84,5000.0,43.79,43.9,43.79,43.84,5000.0
2014-11-25 11:15:00,43.84,43.85,43.77,43.84,5700.0,43.84,43.85,43.77,43.84,5700.0
2014-11-25 11:20:00,43.8,43.82,43.79,43.81,2300.0,43.8,43.82,43.79,43.81,2300.0
2014-11-25 11:25:00,43.78,43.91,43.77,43.89,3900.0,43.78,43.91,43.77,43.89,3900.0
2014-11-25 11:30:00,43.92,43.93,43.9,43.93,500.0,43.92,43.93,43.9,43.93,500.0
2014-11-25 11:35:00,43.95,44.02,43.92,43.96,1500.0,43.95,44.02,43.92,43.96,1500.0
2014-11-25 11:40:00,43.94,44.05,43.94,44.04,3300.0,43.94,44.05,43.94,44.04,3300.0
2014-11-25 11:45:00,44.04,44.04,44.03,44.04,1100.0,44.04,44.04,44.03,44.04,1100.0
2014-11-25 11:50:00,44.04,44.04,43.98,43.98,2700.0,44.04,44.04,43.98,43.98,2700.0
2014-11-25 11:55:00,43.86,43.86,43.86,43.86,200.0,43.86,43.86,43.86,43.86,200.0
2014-11-25 12:00:00,43.82,43.88,43.82,43.88,2200.0,43.82,43.88,43.82,43.88,2200.0
2014-11-25 12:05:00,43.9,43.93,43.83,43.86,2600.0,43.9,43.93,43.83,43.86,2600.0
2014-11-25 12:10:00,43.83,43.94,43.83,43.94,4700.0,43.83,43.94,43.83,43.94,4700.0
2014-11-25 12:15:00,43.94,43.94,43.9,43.9,400.0,43.94,43.94,43.9,43.9,400.0
2014-11-25 12:20:00,43.89,43.98,43.88,43.97,2100.0,43.89,43.98,43.88,43.97,2100.0
2014-11-25 12:25:00,43.96,43.97,43.94,43.95,700.0,43.96,43.97,43.94,43.95,700.0
2014-11-25 12:30:00,43.95,43.97,43.95,43.97,1200.0,43.95,43.97,43.95,43.97,1200.0
2014-11-25 12:35:00,44.0,44.01,43.99,44.0,1000.0,44.0,44.01,43.99,44.0,1000.0
2014-11-25 12:40:00,44.05,44.08,44.03,44.08,400.0,44.05,44.08,44.03,44.08,400.0
2014-11-25 12:45:00,44.04,44.07,44.0,44.0,1200.0,44.04,44.07,44.0,44.0,1200.0
2014-11-25 12:50:00,43.98,43.99,43.95,43.95,900.0,43.98,43.99,43.95,43.95,900.0
2014-11-25 12:55:00,43.96,43.98,43.94,43.94,1100.0,43.96,43.98,43.94,43.94,1100.0
2014-11-25 13:00:00,43.96,44.01,43.96,44.01,500.0,43.96,44.01,43.96,44.01,500.0
2014-11-25 13:05:00,44.01,44.01,43.96,43.96,1300.0,44.01,44.01,43.96,43.96,1300.0
2014-11-25 13:10:00,43.92,43.98,43.9,43.91,1700.0,43.92,43.98,43.9,43.91,1700.0
2014-11-25 13:15:00,43.92,43.92,43.85,43.85,1100.0,43.92,43.92,43.85,43.85,1100.0
2014-11-25 13:20:00,43.83,43.85,43.83,43.85,600.0,43.83,43.85,43.83,43.85,600.0
2014-11-25 13:25:00,43.85,43.92,43.83,43.91,1600.0,43.85,43.92,43.83,43.91,1600.0
2014-11-25 13:30:00,43.92,43.98,43.89,43.98,1600.0,43.92,43.98,43.89,43.98,1600.0
2014-11-25 13:35:00,43.96,44.05,43.95,44.05,4500.0,43.96,44.05,43.95,44.05,4500.0
2014-11-25 13:40:00,44.07,44.07,43.99,44.04,700.0,44.07,44.07,43.99,44.04,700.0
2014-11-25 13:45:00,44.04,44.09,43.85,43.92,19400.0,44.04,44.09,43.85,43.92,19400.0
2014-11-25 13:50:00,43.9,43.96,43.9,43.96,2400.0,43.9,43.96,43.9,43.96,2400.0
2014-11-25 13:55:00,43.94,43.95,43.92,43.92,1200.0,43.94,43.95,43.92,43.92,1200.0
2014-11-25 14:00:00,43.93,43.93,43.88,43.88,900.0,43.93,43.93,43.88,43.88,900.0
2014-11-25 14:05:00,43.89,43.95,43.89,43.94,1700.0,43.89,43.95,43.89,43.94,1700.0
2014-11-25 14:10:00,43.94,43.99,43.94,43.98,700.0,43.94,43.99,43.94,43.98,700.0
2014-11-25 14:15:00,43.98,44.04,43.97,44.04,1400.0,43.98,44.04,43.97,44.04,1400.0
2014-11-25 14:20:00,44.07,44.09,44.04,44.09,900.0,44.07,44.09,44.04,44.09,900.0
2014-11-25 14:25:00,44.06,44.07,43.98,43.98,1500.0,44.06,44.07,43.98,43.98,1500.0
2014-11-25 14:30:00,43.98,43.99,43.98,43.98,400.0,43.98,43.99,43.98,43.98,400.0
2014-11-25 14:35:00,43.99,44.01,43.98,43.98,2100.0,43.99,44.01,43.98,43.98,2100.0
2014-11-25 14:40:00,44.0,44.03,43.99,43.99,1200.0,44.0,44.03,43.99,43.99,1200.0
2014-11-25 14:45:00,43.99,43.99,43.92,43.94,2200.0,43.99,43.99,43.92,43.94,2200.0
2014-11-25 14:50:00,43.92,43.94,43.88,43.94,3600.0,43.92,43.94,43.88,43.94,3600.0
2014-11-25 14:55:00,43.91,44.09,43.9,44.08,3900.0,43.91,44.09,43.9,44.08,3900.0
2014-11-25 15:00:00,44.09,44.09,44.01,44.01,1300.0,44.09,44.09,44.01,44.01,1300.0
2014-11-25 15:05:00,44.05,44.06,44.02,44.03,800.0,44.05,44.06,44.02,44.03,800.0
2014-11-25 15:10:00,43.97,44.0,43.97,44.0,500.0,43.97,44.0,43.97,44.0,500.0
2014-11-25 15:15:00,44.0,44.0,43.91,43.93,3000.0,44.0,44.0,43.91,43.93,3000.0
2014-11-25 15:20:00,43.93,43.93,43.88,43.89,2300.0,43.93,43.93,43.88,43.89,2300.0
2014-11-25 15:25:00,43.89,43.89,43.83,43.84,7000.0,43.89,43.89,43.83,43.84,7000.0
2014-11-25 15:30:00,43.85,43.89,43.84,43.86,2600.0,43.85,43.89,43.84,43.86,2600.0
2014-11-25 15:35:00,43.85,43.87,43.82,43.83,2700.0,43.85,43.87,43.82,43.83,2700.0
2014-11-25 15:40:00,43.81,43.94,43.79,43.94,11200.0,43.81,43.94,43.79,43.94,11200.0
2014-11-25 15:45:00,43.95,44.01,43.95,43.99,18000.0,43.95,44.01,43.95,43.99,18000.0
2014-11-25 15:50:00,43.99,44.01,43.97,43.99,27700.0,43.99,44.01,43.97,43.99,27700.0
2014-11-25 15:55:00,44.0,44.02,43.97,44.02,46000.0,44.0,44.02,43.97,44.02,46000.0
2014-11-26 09:30:00,44.0,44.0,43.86,43.86,1400.0,44.0,44.0,43.86,43.86,1400.0
2014-11-26 09:35:00,43.97,43.98,43.87,43.87,1300.0,43.97,43.98,43.87,43.87,1300.0
2014-11-26 09:40:00,43.87,43.87,43.87,43.87,300.0,43.87,43.87,43.87,43.87,300.0
2014-11-26 09:45:00,43.85,43.9,43.85,43.9,1400.0,43.85,43.9,43.85,43.9,1400.0
2014-11-26 09:50:00,43.93,43.93,43.84,43.84,1100.0,43.93,43.93,43.84,43.84,1100.0
2014-11-26 09:55:00,43.86,43.87,43.82,43.82,800.0,43.86,43.87,43.82,43.82,800.0
2014-11-26 10:00:00,43.86,43.91,43.79,43.82,2900.0,43.86,43.91,43.79,43.82,2900.0
2014-11-26 10:05:00,43.79,43.87,43.79,43.87,2000.0,43.79,43.87,43.79,43.87,2000.0
2014-11-26 10:10:00,43.89,43.89,43.8,43.85,1800.0,43.89,43.89,43.8,43.85,1800.0
2014-11-26 10:15:00,43.88,43.91,43.83,43.87,1700.0,43.88,43.91,43.83,43.87,1700.0
2014-11-26 10:20:00,43.86,43.97,43.82,43.95,19200.0,43.86,43.97,43.82,43.95,19200.0
2014-11-26 10:25:00,43.91,43.91,43.82,43.84,1100.0,43.91,43.91,43.82,43.84,1100.0
2014-11-26 10:30:00,43.82,43.85,43.79,43.85,4800.0,43.82,43.85,43.79,43.85,4800.0
2014-11-26 10:35:00,43.87,43.87,43.77,43.81,3300.0,43.87,43.87,43.77,43.81,3300.0
2014-11-26 10:40:00,43.79,43.82,43.76,43.77,2000.0,43.79,43.82,43.76,43.77,2000.0
2014-11-26 10:45:00,43.82,43.91,43.81,43.91,3400.0,43.82,43.91,43.81,43.91,3400.0
2014-11-26 10:50:00,43.87,43.87,43.86,43.87,400.0,43.87,43.87,43.86,43.87,400.0
2014-11-26 10:55:00,43.91,43.91,43.86,43.86,600.0,43.91,43.91,43.86,43.86,600.0
2014-11-26 11:00:00,43.84,43.87,43.81,43.87,1200.0,43.84,43.87,43.81,43.87,1200.0
2014-11-26 11:05:00,43.82,43.89,43.79,43.89,2700.0,43.82,43.89,43.79,43.89,2700.0
2014-11-26 11:10:00,43.87,43.92,43.84,43.87,7100.0,43.87,43.92,43.84,43.87,7100.0
2014-11-26 11:15:00,43.84,43.84,43.78,43.78,900.0,43.84,43.84,43.78,43.78,900.0
2014-11-26 11:20:00,43.77,43.79,43.75,43.78,1400.0,43.77,43.79,43.75,43.78,1400.0
2014-11-26 11:25:00,43.78,43.81,43.74,43.76,3000.0,43.78,43.81,43.74,43.76,3000.0
2014-11-26 11:30:00,43.81,43.82,43.77,43.82,1200.0,43.81,43.82,43.77,43.82,1200.0
2014-11-26 11:35:00,43.84,43.88,43.81,43.88,2900.0,43.84,43.88,43.81,43.88,2900.0
2014-11-26 11:40:00,43.89,43.97,43.89,43.93,2600.0,43.89,43.97,43.89,43.93,2600.0
2014-11-26 11:45:00,43.92,43.94,43.89,43.9,3500.0,43.92,43.94,43.89,43.9,3500.0
2014-11-26 11:50:00,43.91,43.91,43.91,43.91,100.0,43.91,43.91,43.91,43.91,100.0
2014-11-26 11:55:00,43.91,43.91,43.88,43.9,3000.0,43.91,43.91,43.88,43.9,3000.0
2014-11-26 12:00:00,43.9,43.9,43.86,43.89,1500.0,43.9,43.9,43.86,43.89,1500.0
2014-11-26 12:05:00,43.92,43.92,43.85,43.88,1000.0,43.92,43.92,43.85,43.88,1000.0
2014-11-26 12:10:00,43.9,43.94,43.89,43.94,1100.0,43.9,43.94,43.89,43.94,1100.0
2014-11-26 12:15:00,43.94,43.94,43.89,43.89,500.0,43.94,43.94,43.89,43.89,500.0
2014-11-26 12:20:00,43.87,43.95,43.86,43.95,4500.0,43.87,43.95,43.86,43.95,4500.0
2014-11-26 12:25:00,43.92,43.95,43.92,43.92,500.0,43.92,43.95,43.92,43.92,500.0
2014-11-26 12:30:00,43.95,43.99,43.92,43.94,1100.0,43.95,43.99,43.92,43.94,1100.0
2014-11-26 12:35:00,43.93,43.94,43.9,43.91,700.0,43.93,43.94,43.9,43.91,700.0
2014-11-26 12:40:00,43.95,43.95,43.93,43.93,1000.0,43.95,43.95,43.93,43.93,1000.0
2014-11-26 12:45:00,43.93,43.93,43.89,43.89,1700.0,43.93,43.93,43.89,43.89,1700.0
2014-11-26 12:50:00,43.94,43.94,43.9,43.9,800.0,43.94,43.94,43.9,43.9,800.0
2014-11-26 12:55:00,43.9,43.91,43.87,43.91,2000.0,43.9,43.91,43.87,43.91,2000.0
2014-11-26 13:00:00,43.91,43.91,43.91,43.91,100.0,43.91,43.91,43.91,43.91,100.0
2014-11-26 13:05:00,43.9,43.91,43.89,43.9,700.0,43.9,43.91,43.89,43.9,700.0
2014-11-26 13:10:00,43.9,43.92,43.9,43.92,600.0,43.9,43.92,43.9,43.92,600.0
2014-11-26 13:15:00,43.91,43.92,43.86,43.91,1400.0,43.91,43.92,43.86,43.91,1400.0
2014-11-26 13:20:00,43.93,43.93,43.93,43.93,200.0,43.93,43.93,43.93,43.93,200.0
2014-11-26 13:25:00,43.93,44.0,43.91,44.0,1600.0,43.93,44.0,43.91,44.0,1600.0
2014-11-26 13:30:00,43.96,43.96,43.92,43.92,600.0,43.96,43.96,43.92,43.92,600.0
2014-11-26 13:35:00,43.95,43.99,43.95,43.95,1300.0,43.95,43.99,43.95,43.95,1300.0
2014-11-26 13:40:00,44.0,44.0,43.99,43.99,5000.0,44.0,44.0,43.99,43.99,5000.0
2014-11-26 13:45:00,43.98,44.0,43.95,44.0,1400.0,43.98,44.0,43.95,44.0,1400.0
2014-11-26 13:50:00,43.99,43.99,43.95,43.98,1300.0,43.99,43.99,43.95,43.98,1300.0
2014-11-26 13:55:00,43.97,43.98,43.97,43.97,400.0,43.97,43.98,43.97,43.97,400.0
2014-11-26 14:00:00,43.99,43.99,43.97,43.97,700.0,43.99,43.99,43.97,43.97,700.0
2014-11-26 14:05:00,43.95,43.95,43.95,43.95,200.0,43.95,43.95,43.95,43.95,200.0
2014-11-26 14:10:00,43.97,43.97,43.95,43.95,300.0,43.97,43.97,43.95,43.95,300.0
2014-11-26 14:15:00,43.93,43.96,43.93,43.96,800.0,43.93,43.96,43.93,43.96,800.0
2014-11-26 14:20:00,43.96,43.96,43.91,43.91,700.0,43.96,43.96,43.91,43.91,700.0
2014-11-26 14:25:00,43.94,43.96,43.94,43.95,1200.0,43.94,43.96,43.94,43.95,1200.0
2014-11-26 14:30:00,43.95,43.98,43.95,43.98,400.0,43.95,43.98,43.95,43.98,400.0
2014-11-26 14:35:00,43.94,43.96,43.94,43.95,500.0,43.94,43.96,43.94,43.95,500.0
2014-11-26 14:40:00,43.93,43.95,43.93,43.95,200.0,43.93,43.95,43.93,43.95,200.0
2014-11-26 14:45:00,43.93,43.95,43.93,43.95,1600.0,43.93,43.95,43.93,43.95,1600.0
2014-11-26 14:50:00,43.97,43.97,43.95,43.96,1000.0,43.97,43.97,43.95,43.96,1000.0
2014-11-26 14:55:00,43.93,43.94,43.93,43.93,1000.0,43.93,43.94,43.93,43.93,1000.0
2014-11-26 15:00:00,43.92,43.93,43.9,43.9,1000.0,43.92,43.93,43.9,43.9,1000.0
2014-11-26 15:05:00,43.89,43.91,43.88,43.88,1200.0,43.89,43.91,43.88,43.88,1200.0
2014-11-26 15:10:00,43.88,43.88,43.85,43.85,900.0,43.88,43.88,43.85,43.85,900.0
2014-11-26 15:15:00,43.84,43.88,43.84,43.86,1600.0,43.84,43.88,43.84,43.86,1600.0
2014-11-26 15:20:00,43.89,43.94,43.89,43.93,2000.0,43.89,43.94,43.89,43.93,2000.0
2014-11-26 15:25:00,43.9,43.95,43.9,43.94,1200.0,43.9,43.95,43.9,43.94,1200.0
2014-11-26 15:30:00,43.95,43.96,43.87,43.89,2000.0,43.95,43.96,43.87,43.89,2000.0
2014-11-26 15:35:00,43.88,43.88,43.86,43.87,2200.0,43.88,43.88,43.86,43.87,2200.0
2014-11-26 15:40:00,43.88,43.89,43.84,43.86,3500.0,43.88,43.89,43.84,43.86,3500.0
2014-11-26 15:45:00,43.86,43.93,43.86,43.9,3600.0,43.86,43.93,43.86,43.9,3600.0
2014-11-26 15:50:00,43.91,43.93,43.87,43.88,4100.0,43.91,43.93,43.87,43.88,4100.0
2014-11-26 15:55:00,43.9,43.93,43.87,43.93,8900.0,43.9,43.93,43.87,43.93,8900.0
2014-11-28 09:30:00,44.04,44.1,43.58,44.0,11200.0,44.04,44.1,43.58,44.0,11200.0
2014-11-28 09:35:00,44.18,44.43,44.12,44.36,2400.0,44.18,44.43,44.12,44.36,2400.0
2014-11-28 09:40:00,44.54,44.62,44.23,44.23,2900.0,44.54,44.62,44.23,44.23,2900.0
2014-11-28 09:45:00,44.28,44.51,44.18,44.5,4700.0,44.28,44.51,44.18,44.5,4700.0
2014-11-28 09:50:00,44.5,44.72,44.44,44.72,1800.0,44.5,44.72,44.44,44.72,1800.0
2014-11-28 09:55:00,44.63,44.63,44.3,44.3,2800.0,44.63,44.63,44.3,44.3,2800.0
2014-11-28 10:00:00,44.42,44.48,44.31,44.48,1600.0,44.42,44.48,44.31,44.48,1600.0
2014-11-28 10:05:00,44.49,44.68,44.42,44.62,14800.0,44.49,44.68,44.42,44.62,14800.0
2014-11-28 10:10:00,44.6,44.66,44.59,44.59,900.0,44.6,44.66,44.59,44.59,900.0
2014-11-28 10:15:00,44.59,44.6,44.5,44.55,5800.0,44.59,44.6,44.5,44.55,5800.0
2014-11-28 10:20:00,44.57,44.71,44.55,44.66,5900.0,44.57,44.71,44.55,44.66,5900.0
2014-11-28 10:25:00,44.67,44.72,44.57,44.68,8600.0,44.67,44.72,44.57,44.68,8600.0
2014-11-28 10:30:00,44.65,44.66,44.55,44.66,3500.0,44.65,44.66,44.55,44.66,3500.0
2014-11-28 10:35:00,44.53,44.63,44.52,44.56,500.0,44.53,44.63,44.52,44.56,500.0
2014-11-28 10:40:00,44.56,44.59,44.49,44.52,2100.0,44.56,44.59,44.49,44.52,2100.0
2014-11-28 10:45:00,44.54,44.58,44.5,44.5,900.0,44.54,44.58,44.5,44.5,900.0
2014-11-28 10:50:00,44.49,44.49,44.41,44.41,1900.0,44.49,44.49,44.41,44.41,1900.0
2014-11-28 10:55:00,44.4,44.47,44.37,44.47,2000.0,44.4,44.47,44.37,44.47,2000.0
2014-11-28 11:00:00,44.48,44.59,44.46,44.59,600.0,44.48,44.59,44.46,44.59,600.0
2014-11-28 11:05:00,44.6,44.66,44.6,44.61,600.0,44.6,44.66,44.6,44.61,600.0
2014-11-28 11:10:00,44.67,44.67,44.67,44.67,100.0,44.67,44.67,44.67,44.67,100.0
2014-11-28 11:15:00,44.56,44.69,44.5,44.61,7400.0,44.56,44.69,44.5,44.61,7400.0
2014-11-28 11:20:00,44.68,44.68,44.65,44.67,300.0,44.68,44.68,44.65,44.67,300.0
2014-11-28 11:25:00,44.65,44.65,44.52,44.58,10200.0,44.65,44.65,44.52,44.58,10200.0
2014-11-28 11:30:00,44.54,44.61,44.53,44.53,1600.0,44.54,44.61,44.53,44.53,1600.0
2014-11-28 11:35:00,44.59,44.65,44.57,44.57,900.0,44.59,44.65,44.57,44.57,900.0
2014-11-28 11:40:00,44.54,44.9,44.54,44.85,5000.0,44.54,44.9,44.54,44.85,5000.0
2014-11-28 11:45:00,44.92,44.97,44.72,44.72,4700.0,44.92,44.97,44.72,44.72,4700.0
2014-11-28 11:50:00,44.81,44.86,44.74,44.75,5000.0,44.81,44.86,44.74,44.75,5000.0
2014-11-28 11:55:00,44.81,44.88,44.77,44.84,1300.0,44.81,44.88,44.77,44.84,1300.0
2014-11-28 12:00:00,44.81,44.86,44.75,44.82,7200.0,44.81,44.86,44.75,44.82,7200.0
2014-11-28 12:05:00,44.85,44.85,44.74,44.76,2800.0,44.85,44.85,44.74,44.76,2800.0
2014-11-28 12:10:00,44.76,45.01,44.75,45.0,49800.0,44.76,45.01,44.75,45.0,49800.0
2014-11-28 12:15:00,44.99,45.01,44.95,44.99,3900.0,44.99,45.01,44.95,44.99,3900.0
2014-11-28 12:20:00,44.99,45.05,44.99,45.01,1900.0,44.99,45.05,44.99,45.01,1900.0
2014-11-28 12:25:00,45.01,45.03,44.79,44.83,4100.0,45.01,45.03,44.79,44.83,4100.0
2014-11-28 12:30:00,44.83,44.88,44.81,44.82,2800.0,44.83,44.88,44.81,44.82,2800.0
2014-11-28 12:35:00,44.83,44.84,44.8,44.81,2500.0,44.83,44.84,44.8,44.81,2500.0
2014-11-28 12:40:00,44.85,44.86,44.79,44.83,2800.0,44.85,44.86,44.79,44.83,2800.0
2014-11-28 12:45:00,44.82,44.82,44.73,44.73,4500.0,44.82,44.82,44.73,44.73,4500.0
2014-11-28 12:50:00,44.74,44.78,44.69,44.73,36100.0,44.74,44.78,44.69,44.73,36100.0
2014-11-28 12:55:00,44.73,44.74,44.59,44.69,8100.0,44.73,44.74,44.59,44.69,8100.0
2014-12-01 09:30:00,44.6,44.6,44.04,44.07,5600.0,44.6,44.6,44.04,44.07,5600.0
2014-12-01 09:35:00,43.79,43.81,43.4,43.51,7900.0,43.79,43.81,43.4,43.51,7900.0
2014-12-01 09:40:00,43.46,43.67,43.25,43.65,25000.0,43.46,43.67,43.25,43.65,25000.0
2014-12-01 09:45:00,43.75,43.75,43.61,43.75,2100.0,43.75,43.75,43.61,43.75,2100.0
2014-12-01 09:50:00,43.74,43.92,43.74,43.87,7400.0,43.74,43.92,43.74,43.87,7400.0
2014-12-01 09:55:00,43.96,44.05,43.96,44.0,2800.0,43.96,44.05,43.96,44.0,2800.0
2014-12-01 10:00:00,44.0,44.06,43.98,43.99,8000.0,44.0,44.06,43.98,43.99,8000.0
2014-12-01 10:05:00,43.99,44.19,43.97,44.1,17300.0,43.99,44.19,43.97,44.1,17300.0
2014-12-01 10:10:00,44.09,44.17,44.09,44.17,1000.0,44.09,44.17,44.09,44.17,1000.0
2014-12-01 10:15:00,44.18,44.28,44.18,44.25,2200.0,44.18,44.28,44.18,44.25,2200.0
2014-12-01 10:20:00,44.21,44.21,44.09,44.09,6300.0,44.21,44.21,44.09,44.09,6300.0
2014-12-01 10:25:00,44.11,44.23,44.1,44.21,1200.0,44.11,44.23,44.1,44.21,1200.0
2014-12-01 10:30:00,44.19,44.19,44.05,44.09,1800.0,44.19,44.19,44.05,44.09,1800.0
2014-12-01 10:35:00,44.11,44.11,44.08,44.11,700.0,44.11,44.11,44.08,44.11,700.0
2014-12-01 10:40:00,44.11,44.16,44.04,44.05,5300.0,44.11,44.16,44.04,44.05,5300.0
2014-12-01 10:45:00,44.07,44.16,44.07,44.16,400.0,44.07,44.16,44.07,44.16,400.0
2014-12-01 10:50:00,44.15,44.15,44.03,44.07,2700.0,44.15,44.15,44.03,44.07,2700.0
2014-12-01 10:55:00,44.03,44.04,43.96,44.0,4100.0,44.03,44.04,43.96,44.0,4100.0
2014-12-01 11:00:00,44.0,44.02,43.93,44.02,22700.0,44.0,44.02,43.93,44.02,22700.0
2014-12-01 11:05:00,44.0,44.06,43.99,44.06,1000.0,44.0,44.06,43.99,44.06,1000.0
2014-12-01 11:10:00,44.0,44.03,43.97,44.03,1200.0,44.0,44.03,43.97,44.03,1200.0
2014-12-01 11:15:00,44.05,44.25,44.03,44.1,10700.0,44.05,44.25,44.03,44.1,10700.0
2014-12-01 11:20:00,44.1,44.13,44.0,44.03,6400.0,44.1,44.13,44.0,44.03,6400.0
2014-12-01 11:25:00,44.0,44.02,43.97,43.97,1800.0,44.0,44.02,43.97,43.97,1800.0
2014-12-01 11:30:00,43.97,44.02,43.9,43.9,1900.0,43.97,44.02,43.9,43.9,1900.0
2014-12-01 11:35:00,43.85,43.88,43.77,43.84,3700.0,43.85,43.88,43.77,43.84,3700.0
2014-12-01 11:40:00,43.84,43.84,43.79,43.8,5600.0,43.84,43.84,43.79,43.8,5600.0
2014-12-01 11:45:00,43.78,43.79,43.74,43.74,400.0,43.78,43.79,43.74,43.74,400.0
2014-12-01 11:50:00,43.68,43.69,43.65,43.65,700.0,43.68,43.69,43.65,43.65,700.0
2014-12-01 11:55:00,43.62,43.63,43.58,43.59,2900.0,43.62,43.63,43.58,43.59,2900.0
2014-12-01 12:00:00,43.59,43.65,43.54,43.54,1600.0,43.59,43.65,43.54,43.54,1600.0
2014-12-01 12:05:00,43.54,43.57,43.53,43.56,2200.0,43.54,43.57,43.53,43.56,2200.0
2014-12-01 12:10:00,43.56,43.59,43.52,43.59,6500.0,43.56,43.59,43.52,43.59,6500.0
2014-12-01 12:15:00,43.56,43.57,43.51,43.51,2100.0,43.56,43.57,43.51,43.51,2100.0
2014-12-01 12:20:00,43.49,43.59,43.42,43.42,11300.0,43.49,43.59,43.42,43.42,11300.0
2014-12-01 12:25:00,43.42,43.45,43.42,43.42,600.0,43.42,43.45,43.42,43.42,600.0
2014-12-01 12:30:00,43.45,43.51,43.44,43.5,1500.0,43.45,43.51,43.44,43.5,1500.0
2014-12-01 12:35:00,43.47,43.51,43.42,43.46,2600.0,43.47,43.51,43.42,43.46,2600.0
2014-12-01 12:40:00,43.47,43.48,43.46,43.48,300.0,43.47,43.48,43.46,43.48,300.0
2014-12-01 12:45:00,43.47,43.51,43.4,43.47,5500.0,43.47,43.51,43.4,43.47,5500.0
2014-12-01 12:50:00,43.47,43.53,43.47,43.52,5900.0,43.47,43.53,43.47,43.52,5900.0
2014-12-01 12:55:00,43.57,43.68,43.57,43.68,600.0,43.57,43.68,43.57,43.68,600.0
2014-12-01 13:00:00,43.69,43.71,43.69,43.71,400.0,43.69,43.71,43.69,43.71,400.0
2014-12-01 13:05:00,43.66,43.68,43.66,43.67,900.0,43.66,43.68,43.66,43.67,900.0
2014-12-01 13:10:00,43.67,43.67,43.66,43.66,300.0,43.67,43.67,43.66,43.66,300.0
2014-12-01 13:15:00,43.62,43.71,43.6,43.64,12700.0,43.62,43.71,43.6,43.64,12700.0
2014-12-01 13:20:00,43.66,43.66,43.65,43.65,300.0,43.66,43.66,43.65,43.65,300.0
2014-12-01 13:25:00,43.71,43.74,43.69,43.69,900.0,43.71,43.74,43.69,43.69,900.0
2014-12-01 13:30:00,43.66,43.74,43.66,43.69,2000.0,43.66,43.74,43.66,43.69,2000.0
2014-12-01 13:35:00,43.62,43.64,43.62,43.62,600.0,43.62,43.64,43.62,43.62,600.0
2014-12-01 13:40:00,43.65,43.65,43.61,43.61,200.0,43.65,43.65,43.61,43.61,200.0
2014-12-01 13:45:00,43.61,43.73,43.53,43.73,4700.0,43.61,43.73,43.53,43.73,4700.0
2014-12-01 13:50:00,43.7,43.71,43.7,43.71,400.0,43.7,43.71,43.7,43.71,400.0
2014-12-01 13:55:00,43.71,43.76,43.7,43.73,2200.0,43.71,43.76,43.7,43.73,2200.0
2014-12-01 14:00:00,43.71,43.75,43.7,43.75,1000.0,43.71,43.75,43.7,43.75,1000.0
2014-12-01 14:05:00,43.73,43.77,43.7,43.71,6800.0,43.73,43.77,43.7,43.71,6800.0
2014-12-01 14:10:00,43.7,43.73,43.7,43.71,10600.0,43.7,43.73,43.7,43.71,10600.0
2014-12-01 14:15:00,43.7,43.79,43.7,43.76,106200.0,43.7,43.79,43.7,43.76,106200.0
2014-12-01 14:20:00,43.74,43.78,43.73,43.73,1300.0,43.74,43.78,43.73,43.73,1300.0
2014-12-01 14:25:00,43.75,43.81,43.75,43.8,600.0,43.75,43.81,43.75,43.8,600.0
2014-12-01 14:30:00,43.75,43.87,43.75,43.85,3800.0,43.75,43.87,43.75,43.85,3800.0
2014-12-01 14:35:00,43.85,43.88,43.82,43.88,800.0,43.85,43.88,43.82,43.88,800.0
2014-12-01 14:40:00,43.85,43.96,43.85,43.95,6900.0,43.85,43.96,43.85,43.95,6900.0
2014-12-01 14:45:00,43.85,43.85,43.78,43.8,3400.0,43.85,43.85,43.78,43.8,3400.0
2014-12-01 14:50:00,43.8,43.83,43.79,43.79,4000.0,43.8,43.83,43.79,43.79,4000.0
2014-12-01 14:55:00,43.75,43.75,43.73,43.75,2800.0,43.75,43.75,43.73,43.75,2800.0
2014-12-01 15:00:00,43.76,43.87,43.76,43.87,42200.0,43.76,43.87,43.76,43.87,42200.0
2014-12-01 15:05:00,43.85,43.85,43.76,43.76,2900.0,43.85,43.85,43.76,43.76,2900.0
2014-12-01 15:10:00,43.76,43.81,43.76,43.81,1700.0,43.76,43.81,43.76,43.81,1700.0
2014-12-01 15:15:00,43.82,43.91,43.8,43.91,4000.0,43.82,43.91,43.8,43.91,4000.0
2014-12-01 15:20:00,43.9,44.03,43.89,43.99,5200.0,43.9,44.03,43.89,43.99,5200.0
2014-12-01 15:25:00,44.0,44.12,43.99,44.09,6300.0,44.0,44.12,43.99,44.09,6300.0
2014-12-01 15:30:00,44.07,44.09,44.04,44.06,11700.0,44.07,44.09,44.04,44.06,11700.0
2014-12-01 15:35:00,44.07,44.08,44.05,44.07,11600.0,44.07,44.08,44.05,44.07,11600.0
2014-12-01 15:40:00,44.06,44.07,43.96,43.96,11800.0,44.06,44.07,43.96,43.96,11800.0
2014-12-01 15:45:00,43.94,44.02,43.92,44.0,13600.0,43.94,44.02,43.92,44.0,13600.0
2014-12-01 15:50:00,43.97,44.02,43.93,43.99,19000.0,43.97,44.02,43.93,43.99,19000.0
2014-12-01 15:55:00,43.99,44.05,43.89,43.94,53400.0,43.99,44.05,43.89,43.94,53400.0
2014-12-02 09:30:00,43.97,43.97,43.97,43.97,1000.0,43.97,43.97,43.97,43.97,1000.0
2014-12-02 09:35:00,44.1,44.1,43.73,43.85,700.0,44.1,44.1,43.73,43.85,700.0
2014-12-02 09:40:00,44.06,44.27,43.86,44.01,18400.0,44.06,44.27,43.86,44.01,18400.0
2014-12-02 09:45:00,44.0,44.3,43.95,44.17,2600.0,44.0,44.3,43.95,44.17,2600.0
2014-12-02 09:50:00,44.1,44.12,43.43,43.58,31100.0,44.1,44.12,43.43,43.58,31100.0
2014-12-02 09:55:00,43.52,43.88,43.48,43.6,14900.0,43.52,43.88,43.48,43.6,14900.0
2014-12-02 10:00:00,43.74,43.83,43.71,43.8,1600.0,43.74,43.83,43.71,43.8,1600.0
2014-12-02 10:05:00,43.75,43.9,43.75,43.9,16400.0,43.75,43.9,43.75,43.9,16400.0
2014-12-02 10:10:00,43.9,44.0,43.88,43.94,53400.0,43.9,44.0,43.88,43.94,53400.0
2014-12-02 10:15:00,43.99,44.05,43.99,44.05,2100.0,43.99,44.05,43.99,44.05,2100.0
2014-12-02 10:20:00,44.05,44.07,44.03,44.05,2400.0,44.05,44.07,44.03,44.05,2400.0
2014-12-02 10:25:00,44.06,44.1,44.05,44.05,700.0,44.06,44.1,44.05,44.05,700.0
2014-12-02 10:30:00,44.06,44.08,44.01,44.06,3000.0,44.06,44.08,44.01,44.06,3000.0
2014-12-02 10:35:00,44.03,44.04,44.0,44.02,3000.0,44.03,44.04,44.0,44.02,3000.0
2014-12-02 10:40:00,44.03,44.05,44.0,44.02,4900.0,44.03,44.05,44.0,44.02,4900.0
2014-12-02 10:45:00,44.01,44.05,44.01,44.01,700.0,44.01,44.05,44.01,44.01,700.0
2014-12-02 10:50:00,44.01,44.03,43.97,44.01,3600.0,44.01,44.03,43.97,44.01,3600.0
2014-12-02 10:55:00,43.97,44.01,43.97,44.01,800.0,43.97,44.01,43.97,44.01,800.0
2014-12-02 11:00:00,44.01,44.03,43.99,43.99,1200.0,44.01,44.03,43.99,43.99,1200.0
2014-12-02 11:05:00,43.95,43.97,43.93,43.95,2100.0,43.95,43.97,43.93,43.95,2100.0
2014-12-02 11:10:00,43.95,44.0,43.95,44.0,500.0,43.95,44.0,43.95,44.0,500.0
2014-12-02 11:15:00,44.01,44.04,44.0,44.0,1200.0,44.01,44.04,44.0,44.0,1200.0
2014-12-02 11:20:00,44.0,44.0,43.91,43.95,2400.0,44.0,44.0,43.91,43.95,2400.0
2014-12-02 11:25:00,43.99,43.99,43.91,43.95,2200.0,43.99,43.99,43.91,43.95,2200.0
2014-12-02 11:30:00,43.95,43.97,43.9,43.95,3700.0,43.95,43.97,43.9,43.95,3700.0
2014-12-02 11:35:00,43.95,43.95,43.95,43.95,0.0,43.95,43.95,43.95,43.95,0.0
2014-12-02 11:40:00,43.99,44.0,43.98,43.99,3600.0,43.99,44.0,43.98,43.99,3600.0
2014-12-02 11:45:00,44.0,44.0,43.96,43.96,1000.0,44.0,44.0,43.96,43.96,1000.0
2014-12-02 11:50:00,43.95,43.96,43.95,43.95,1200.0,43.95,43.96,43.95,43.95,1200.0
2014-12-02 11:55:00,43.95,43.98,43.88,43.88,1600.0,43.95,43.98,43.88,43.88,1600.0
2014-12-02 12:00:00,43.88,43.9,43.86,43.86,400.0,43.88,43.9,43.86,43.86,400.0
2014-12-02 12:05:00,43.84,43.84,43.78,43.79,800.0,43.84,43.84,43.78,43.79,800.0
2014-12-02 12:10:00,43.79,43.81,43.79,43.81,600.0,43.79,43.81,43.79,43.81,600.0
2014-12-02 12:15:00,43.79,43.79,43.72,43.75,3400.0,43.79,43.79,43.72,43.75,3400.0
2014-12-02 12:20:00,43.77,43.82,43.7,43.7,1600.0,43.77,43.82,43.7,43.7,1600.0
2014-12-02 12:25:00,43.72,43.77,43.66,43.67,11300.0,43.72,43.77,43.66,43.67,11300.0
2014-12-02 12:30:00,43.63,43.72,43.62,43.72,3600.0,43.63,43.72,43.62,43.72,3600.0
2014-12-02 12:35:00,43.69,43.72,43.65,43.71,1500.0,43.69,43.72,43.65,43.71,1500.0
2014-12-02 12:40:00,43.75,43.92,43.71,43.86,4600.0,43.75,43.92,43.71,43.86,4600.0
2014-12-02 12:45:00,43.87,43.91,43.85,43.88,2700.0,43.87,43.91,43.85,43.88,2700.0
2014-12-02 12:50:00,43.88,43.92,43.85,43.85,4200.0,43.88,43.92,43.85,43.85,4200.0
2014-12-02 12:55:00,43.88,43.9,43.82,43.89,600.0,43.88,43.9,43.82,43.89,600.0
2014-12-02 13:00:00,43.89,43.89,43.78,43.83,2800.0,43.89,43.89,43.78,43.83,2800.0
2014-12-02 13:05:00,43.82,43.82,43.77,43.77,700.0,43.82,43.82,43.77,43.77,700.0
2014-12-02 13:10:00,43.7,43.71,43.67,43.69,6100.0,43.7,43.71,43.67,43.69,6100.0
2014-12-02 13:15:00,43.67,43.68,43.6,43.65,2600.0,43.67,43.68,43.6,43.65,2600.0
2014-12-02 13:20:00,43.62,43.72,43.62,43.7,2000.0,43.62,43.72,43.62,43.7,2000.0
2014-12-02 13:25:00,43.7,43.79,43.7,43.76,5300.0,43.7,43.79,43.7,43.76,5300.0
2014-12-02 13:30:00,43.74,43.79,43.74,43.76,900.0,43.74,43.79,43.74,43.76,900.0
2014-12-02 13:35:00,43.76,43.76,43.7,43.7,600.0,43.76,43.76,43.7,43.7,600.0
2014-12-02 13:40:00,43.7,43.7,43.7,43.7,0.0,43.7,43.7,43.7,43.7,0.0
2014-12-02 13:45:00,43.72,43.74,43.71,43.74,2100.0,43.72,43.74,43.71,43.74,2100.0
2014-12-02 13:50:00,43.73,43.77,43.72,43.77,1300.0,43.73,43.77,43.72,43.77,1300.0
2014-12-02 13:55:00,43.75,43.76,43.73,43.76,1500.0,43.75,43.76,43.73,43.76,1500.0
2014-12-02 14:00:00,43.76,43.76,43.74,43.74,1600.0,43.76,43.76,43.74,43.74,1600.0
2014-12-02 14:05:00,43.74,43.74,43.74,43.74,400.0,43.74,43.74,43.74,43.74,400.0
2014-12-02 14:10:00,43.73,43.77,43.73,43.77,1500.0,43.73,43.77,43.73,43.77,1500.0
2014-12-02 14:15:00,43.72,43.75,43.72,43.73,1900.0,43.72,43.75,43.72,43.73,1900.0
2014-12-02 14:20:00,43.76,43.77,43.69,43.72,2000.0,43.76,43.77,43.69,43.72,2000.0
2014-12-02 14:25:00,43.73,43.73,43.67,43.67,900.0,43.73,43.73,43.67,43.67,900.0
2014-12-02 14:30:00,43.67,43.67,43.67,43.67,0.0,43.67,43.67,43.67,43.67,0.0
2014-12-02 14:35:00,43.67,43.71,43.67,43.71,1100.0,43.67,43.71,43.67,43.71,1100.0
2014-12-02 14:40:00,43.72,43.76,43.72,43.73,1700.0,43.72,43.76,43.72,43.73,1700.0
2014-12-02 14:45:00,43.75,43.83,43.73,43.82,2600.0,43.75,43.83,43.73,43.82,2600.0
2014-12-02 14:50:00,43.85,43.86,43.81,43.86,700.0,43.85,43.86,43.81,43.86,700.0
2014-12-02 14:55:00,43.85,43.85,43.78,43.82,2900.0,43.85,43.85,43.78,43.82,2900.0
2014-12-02 15:00:00,43.81,43.85,43.81,43.85,600.0,43.81,43.85,43.81,43.85,600.0
2014-12-02 15:05:00,43.87,43.9,43.87,43.9,1300.0,43.87,43.9,43.87,43.9,1300.0
2014-12-02 15:10:00,43.89,43.89,43.85,43.85,900.0,43.89,43.89,43.85,43.85,900.0
2014-12-02 15:15:00,43.85,43.9,43.85,43.87,1500.0,43.85,43.9,43.85,43.87,1500.0
2014-12-02 15:20:00,43.86,43.87,43.84,43.85,8300.0,43.86,43.87,43.84,43.85,8300.0
2014-12-02 15:25:00,43.84,43.85,43.83,43.84,1800.0,43.84,43.85,43.83,43.84,1800.0
2014-12-02 15:30:00,43.84,43.98,43.81,43.89,8900.0,43.84,43.98,43.81,43.89,8900.0
2014-12-02 15:35:00,43.91,43.97,43.87,43.91,6700.0,43.91,43.97,43.87,43.91,6700.0
2014-12-02 15:40:00,43.91,43.93,43.86,43.86,7800.0,43.91,43.93,43.86,43.86,7800.0
2014-12-02 15:45:00,43.89,43.96,43.88,43.93,12400.0,43.89,43.96,43.88,43.93,12400.0
2014-12-02 15:50:00,43.91,43.92,43.83,43.84,7300.0,43.91,43.92,43.83,43.84,7300.0
2014-12-02 15:55:00,43.86,43.9,43.85,43.89,22400.0,43.86,43.9,43.85,43.89,22400.0
2014-12-03 09:30:00,43.3,43.35,43.06,43.18,20700.0,43.3,43.35,43.06,43.18,20700.0
2014-12-03 09:35:00,43.1,43.25,43.04,43.14,7700.0,43.1,43.25,43.04,43.14,7700.0
2014-12-03 09:40:00,43.19,43.25,43.07,43.2,8000.0,43.19,43.25,43.07,43.2,8000.0
2014-12-03 09:45:00,43.23,43.46,43.23,43.3,38500.0,43.23,43.46,43.23,43.3,38500.0
2014-12-03 09:50:00,43.3,43.33,43.27,43.32,15900.0,43.3,43.33,43.27,43.32,15900.0
2014-12-03 09:55:00,43.3,43.32,43.25,43.29,20100.0,43.3,43.32,43.25,43.29,20100.0
2014-12-03 10:00:00,43.28,43.81,43.24,43.8,36700.0,43.28,43.81,43.24,43.8,36700.0
2014-12-03 10:05:00,43.8,43.96,43.57,43.61,21400.0,43.8,43.96,43.57,43.61,21400.0
2014-12-03 10:10:00,43.6,43.6,43.47,43.6,13600.0,43.6,43.6,43.47,43.6,13600.0
2014-12-03 10:15:00,43.6,43.62,43.53,43.6,12200.0,43.6,43.62,43.53,43.6,12200.0
2014-12-03 10:20:00,43.58,43.85,43.48,43.82,27400.0,43.58,43.85,43.48,43.82,27400.0
2014-12-03 10:25:00,43.82,43.86,43.78,43.83,23300.0,43.82,43.86,43.78,43.83,23300.0
2014-12-03 10:30:00,43.83,43.9,43.8,43.89,29800.0,43.83,43.9,43.8,43.89,29800.0
2014-12-03 10:35:00,43.85,43.97,43.85,43.94,2200.0,43.85,43.97,43.85,43.94,2200.0
2014-12-03 10:40:00,43.94,44.15,43.94,44.14,3700.0,43.94,44.15,43.94,44.14,3700.0
2014-12-03 10:45:00,44.15,44.18,44.08,44.12,3900.0,44.15,44.18,44.08,44.12,3900.0
2014-12-03 10:50:00,44.15,44.15,44.11,44.15,2200.0,44.15,44.15,44.11,44.15,2200.0
2014-12-03 10:55:00,44.15,44.44,44.15,44.41,20200.0,44.15,44.44,44.15,44.41,20200.0
2014-12-03 11:00:00,44.41,44.51,44.39,44.49,23300.0,44.41,44.51,44.39,44.49,23300.0
2014-12-03 11:05:00,44.47,44.51,44.47,44.49,6500.0,44.47,44.51,44.47,44.49,6500.0
2014-12-03 11:10:00,44.48,44.53,44.44,44.45,6800.0,44.48,44.53,44.44,44.45,6800.0
2014-12-03 11:15:00,44.47,44.47,44.38,44.43,11000.0,44.47,44.47,44.38,44.43,11000.0
2014-12-03 11:20:00,44.43,44.53,44.43,44.5,4400.0,44.43,44.53,44.43,44.5,4400.0
2014-12-03 11:25:00,44.48,44.53,44.45,44.53,6000.0,44.48,44.53,44.45,44.53,6000.0
2014-12-03 11:30:00,44.53,44.54,44.43,44.43,3400.0,44.53,44.54,44.43,44.43,3400.0
2014-12-03 11:35:00,44.4,44.45,44.39,44.45,1500.0,44.4,44.45,44.39,44.45,1500.0
2014-12-03 11:40:00,44.48,44.54,44.48,44.51,4500.0,44.48,44.54,44.48,44.51,4500.0
2014-12-03 11:45:00,44.52,44.52,44.48,44.49,6100.0,44.52,44.52,44.48,44.49,6100.0
2014-12-03 11:50:00,44.48,44.5,44.48,44.5,1100.0,44.48,44.5,44.48,44.5,1100.0
2014-12-03 11:55:00,44.48,44.53,44.48,44.52,1800.0,44.48,44.53,44.48,44.52,1800.0
2014-12-03 12:00:00,44.52,44.57,44.51,44.56,1500.0,44.52,44.57,44.51,44.56,1500.0
2014-12-03 12:05:00,44.55,44.56,44.53,44.54,2000.0,44.55,44.56,44.53,44.54,2000.0
2014-12-03 12:10:00,44.56,44.58,44.52,44.55,11500.0,44.56,44.58,44.52,44.55,11500.0
2014-12-03 12:15:00,44.53,44.53,44.48,44.5,8800.0,44.53,44.53,44.48,44.5,8800.0
2014-12-03 12:20:00,44.5,44.5,44.48,44.48,1200.0,44.5,44.5,44.48,44.48,1200.0
2014-12-03 12:25:00,44.48,44.51,44.46,44.47,3200.0,44.48,44.51,44.46,44.47,3200.0
2014-12-03 12:30:00,44.48,44.48,44.41,44.41,2000.0,44.48,44.48,44.41,44.41,2000.0
2014-12-03 12:35:00,44.44,44.44,44.38,44.38,1000.0,44.44,44.44,44.38,44.38,1000.0
2014-12-03 12:40:00,44.34,44.35,44.22,44.22,5800.0,44.34,44.35,44.22,44.22,5800.0
2014-12-03 12:45:00,44.24,44.24,44.16,44.16,7100.0,44.24,44.24,44.16,44.16,7100.0
2014-12-03 12:50:00,44.16,44.18,44.04,44.05,3300.0,44.16,44.18,44.04,44.05,3300.0
2014-12-03 12:55:00,44.05,44.2,44.04,44.18,11400.0,44.05,44.2,44.04,44.18,11400.0
2014-12-03 13:00:00,44.19,44.29,44.19,44.29,1100.0,44.19,44.29,44.19,44.29,1100.0
2014-12-03 13:05:00,44.34,44.39,44.34,44.39,1100.0,44.34,44.39,44.34,44.39,1100.0
2014-12-03 13:10:00,44.36,44.39,44.36,44.36,500.0,44.36,44.39,44.36,44.36,500.0
2014-12-03 13:15:00,44.36,44.6,44.35,44.58,8000.0,44.36,44.6,44.35,44.58,8000.0
2014-12-03 13:20:00,44.6,44.6,44.44,44.44,5300.0,44.6,44.6,44.44,44.44,5300.0
2014-12-03 13:25:00,44.49,44.51,44.48,44.5,600.0,44.49,44.51,44.48,44.5,600.0
2014-12-03 13:30:00,44.52,44.55,44.49,44.54,900.0,44.52,44.55,44.49,44.54,900.0
2014-12-03 13:35:00,44.56,44.56,44.52,44.52,800.0,44.56,44.56,44.52,44.52,800.0
2014-12-03 13:40:00,44.56,44.56,44.48,44.48,900.0,44.56,44.56,44.48,44.48,900.0
2014-12-03 13:45:00,44.48,44.54,44.48,44.48,1200.0,44.48,44.54,44.48,44.48,1200.0
2014-12-03 13:50:00,44.48,44.48,44.47,44.47,1300.0,44.48,44.48,44.47,44.47,1300.0
2014-12-03 13:55:00,44.47,44.48,44.47,44.48,800.0,44.47,44.48,44.47,44.48,800.0
2014-12-03 14:00:00,44.5,44.53,44.48,44.53,500.0,44.5,44.53,44.48,44.53,500.0
2014-12-03 14:05:00,44.54,44.57,44.52,44.55,3200.0,44.54,44.57,44.52,44.55,3200.0
2014-12-03 14:10:00,44.54,44.55,44.51,44.52,3100.0,44.54,44.55,44.51,44.52,3100.0
2014-12-03 14:15:00,44.55,44.57,44.55,44.57,600.0,44.55,44.57,44.55,44.57,600.0
2014-12-03 14:20:00,44.57,44.6,44.56,44.58,12900.0,44.57,44.6,44.56,44.58,12900.0
2014-12-03 14:25:00,44.56,44.58,44.56,44.58,300.0,44.56,44.58,44.56,44.58,300.0
2014-12-03 14:30:00,44.6,44.61,44.57,44.58,7600.0,44.6,44.61,44.57,44.58,7600.0
2014-12-03 14:35:00,44.6,44.68,44.6,44.67,2000.0,44.6,44.68,44.6,44.67,2000.0
2014-12-03 14:40:00,44.68,44.72,44.65,44.72,12800.0,44.68,44.72,44.65,44.72,12800.0
2014-12-03 14:45:00,44.72,44.77,44.51,44.55,9900.0,44.72,44.77,44.51,44.55,9900.0
2014-12-03 14:50:00,44.54,44.54,44.36,44.36,10800.0,44.54,44.54,44.36,44.36,10800.0
2014-12-03 14:55:00,44.31,44.32,44.16,44.18,5800.0,44.31,44.32,44.16,44.18,5800.0
2014-12-03 15:00:00,44.21,44.21,44.14,44.15,2900.0,44.21,44.21,44.14,44.15,2900.0
2014-12-03 15:05:00,44.16,44.29,44.15,44.29,8500.0,44.16,44.29,44.15,44.29,8500.0
2014-12-03 15:10:00,44.31,44.44,44.3,44.43,3900.0,44.31,44.44,44.3,44.43,3900.0
2014-12-03 15:15:00,44.44,44.48,44.36,44.39,10200.0,44.44,44.48,44.36,44.39,10200.0
2014-12-03 15:20:00,44.39,44.39,44.27,44.29,3600.0,44.39,44.39,44.27,44.29,3600.0
2014-12-03 15:25:00,44.3,44.51,44.3,44.5,11800.0,44.3,44.51,44.3,44.5,11800.0
2014-12-03 15:30:00,44.52,44.52,44.4,44.42,10900.0,44.52,44.52,44.4,44.42,10900.0
2014-12-03 15:35:00,44.41,44.43,44.32,44.39,5400.0,44.41,44.43,44.32,44.39,5400.0
2014-12-03 15:40:00,44.38,44.46,44.38,44.46,4600.0,44.38,44.46,44.38,44.46,4600.0
2014-12-03 15:45:00,44.47,44.51,44.47,44.48,11300.0,44.47,44.51,44.47,44.48,11300.0
2014-12-03 15:50:00,44.48,44.49,44.39,44.45,13400.0,44.48,44.49,44.39,44.45,13400.0
2014-12-03 15:55:00,44.45,44.47,44.35,44.41,21100.0,44.45,44.47,44.35,44.41,21100.0
2014-12-04 09:30:00,44.36,44.58,43.98,43.99,2200.0,44.36,44.58,43.98,43.99,2200.0
2014-12-04 09:35:00,44.01,44.27,44.01,44.24,5800.0,44.01,44.27,44.01,44.24,5800.0
2014-12-04 09:40:00,44.53,44.54,44.24,44.24,3800.0,44.53,44.54,44.24,44.24,3800.0
2014-12-04 09:45:00,44.24,44.27,44.24,44.27,2100.0,44.24,44.27,44.24,44.27,2100.0
2014-12-04 09:50:00,44.24,44.28,44.24,44.25,7700.0,44.24,44.28,44.24,44.25,7700.0
2014-12-04 09:55:00,44.24,44.25,44.24,44.24,4300.0,44.24,44.25,44.24,44.24,4300.0
2014-12-04 10:00:00,44.24,44.28,44.24,44.28,1700.0,44.24,44.28,44.24,44.28,1700.0
2014-12-04 10:05:00,44.28,44.35,44.12,44.12,7200.0,44.28,44.35,44.12,44.12,7200.0
2014-12-04 10:10:00,44.12,44.28,44.11,44.25,8000.0,44.12,44.28,44.11,44.25,8000.0
2014-12-04 10:15:00,44.25,44.34,44.22,44.34,2900.0,44.25,44.34,44.22,44.34,2900.0
2014-12-04 10:20:00,44.31,44.32,44.23,44.25,4100.0,44.31,44.32,44.23,44.25,4100.0
2014-12-04 10:25:00,44.25,44.25,44.25,44.25,1800.0,44.25,44.25,44.25,44.25,1800.0
2014-12-04 10:30:00,44.25,44.26,44.25,44.25,3100.0,44.25,44.26,44.25,44.25,3100.0
2014-12-04 10:35:00,44.25,44.25,44.25,44.25,2300.0,44.25,44.25,44.25,44.25,2300.0
2014-12-04 10:40:00,44.25,44.25,44.17,44.2,4300.0,44.25,44.25,44.17,44.2,4300.0
2014-12-04 10:45:00,44.2,44.2,44.19,44.19,6100.0,44.2,44.2,44.19,44.19,6100.0
2014-12-04 10:50:00,44.2,44.2,44.16,44.2,3500.0,44.2,44.2,44.16,44.2,3500.0
2014-12-04 10:55:00,44.2,44.29,44.19,44.27,2600.0,44.2,44.29,44.19,44.27,2600.0
2014-12-04 11:00:00,44.27,44.29,44.19,44.19,2200.0,44.27,44.29,44.19,44.19,2200.0
2014-12-04 11:05:00,44.15,44.21,44.15,44.2,6800.0,44.15,44.21,44.15,44.2,6800.0
2014-12-04 11:10:00,44.2,44.21,44.2,44.21,2100.0,44.2,44.21,44.2,44.21,2100.0
2014-12-04 11:15:00,44.2,44.2,44.2,44.2,1600.0,44.2,44.2,44.2,44.2,1600.0
2014-12-04 11:20:00,44.2,44.21,44.2,44.21,1400.0,44.2,44.21,44.2,44.21,1400.0
2014-12-04 11:25:00,44.2,44.21,44.2,44.2,700.0,44.2,44.21,44.2,44.2,700.0
2014-12-04 11:30:00,44.2,44.21,44.14,44.14,3000.0,44.2,44.21,44.14,44.14,3000.0
2014-12-04 11:35:00,44.13,44.18,44.12,44.16,1900.0,44.13,44.18,44.12,44.16,1900.0
2014-12-04 11:40:00,44.08,44.11,44.06,44.1,1100.0,44.08,44.11,44.06,44.1,1100.0
2014-12-04 11:45:00,44.08,44.14,44.08,44.11,4900.0,44.08,44.14,44.08,44.11,4900.0
2014-12-04 11:50:00,44.14,44.28,44.13,44.21,2200.0,44.14,44.28,44.13,44.21,2200.0
2014-12-04 11:55:00,44.24,44.27,44.24,44.26,1900.0,44.24,44.27,44.24,44.26,1900.0
2014-12-04 12:00:00,44.25,44.26,44.2,44.2,900.0,44.25,44.26,44.2,44.2,900.0
2014-12-04 12:05:00,44.2,44.21,44.14,44.14,1700.0,44.2,44.21,44.14,44.14,1700.0
2014-12-04 12:10:00,44.14,44.18,44.11,44.13,1800.0,44.14,44.18,44.11,44.13,1800.0
2014-12-04 12:15:00,44.1,44.1,44.01,44.03,2400.0,44.1,44.1,44.01,44.03,2400.0
2014-12-04 12:20:00,44.0,44.03,44.0,44.01,700.0,44.0,44.03,44.0,44.01,700.0
2014-12-04 12:25:00,44.0,44.01,44.0,44.01,4000.0,44.0,44.01,44.0,44.01,4000.0
2014-12-04 12:30:00,44.01,44.27,44.01,44.17,4800.0,44.01,44.27,44.01,44.17,4800.0
2014-12-04 12:35:00,44.19,44.2,44.18,44.2,700.0,44.19,44.2,44.18,44.2,700.0
2014-12-04 12:40:00,44.18,44.19,44.1,44.1,1400.0,44.18,44.19,44.1,44.1,1400.0
2014-12-04 12:45:00,44.1,44.18,44.1,44.18,2700.0,44.1,44.18,44.1,44.18,2700.0
2014-12-04 12:50:00,44.16,44.16,44.12,44.12,300.0,44.16,44.16,44.12,44.12,300.0
2014-12-04 12:55:00,44.13,44.15,44.1,44.1,900.0,44.13,44.15,44.1,44.1,900.0
2014-12-04 13:00:00,44.11,44.21,44.1,44.18,3900.0,44.11,44.21,44.1,44.18,3900.0
2014-12-04 13:05:00,44.19,44.19,44.17,44.17,1500.0,44.19,44.19,44.17,44.17,1500.0
2014-12-04 13:10:00,44.11,44.11,44.09,44.1,1300.0,44.11,44.11,44.09,44.1,1300.0
2014-12-04 13:15:00,44.1,44.1,44.09,44.1,2000.0,44.1,44.1,44.09,44.1,2000.0
2014-12-04 13:20:00,44.11,44.28,44.1,44.26,2700.0,44.11,44.28,44.1,44.26,2700.0
2014-12-04 13:25:00,44.27,44.28,44.27,44.28,400.0,44.27,44.28,44.27,44.28,400.0
2014-12-04 13:30:00,44.26,44.27,44.19,44.19,2100.0,44.26,44.27,44.19,44.19,2100.0
2014-12-04 13:35:00,44.18,44.18,44.12,44.12,400.0,44.18,44.18,44.12,44.12,400.0
2014-12-04 13:40:00,44.12,44.19,44.11,44.19,2600.0,44.12,44.19,44.11,44.19,2600.0
2014-12-04 13:45:00,44.18,44.21,44.18,44.21,2200.0,44.18,44.21,44.18,44.21,2200.0
2014-12-04 13:50:00,44.19,44.19,44.13,44.13,3200.0,44.19,44.19,44.13,44.13,3200.0
2014-12-04 13:55:00,44.14,44.16,44.14,44.16,1500.0,44.14,44.16,44.14,44.16,1500.0
2014-12-04 14:00:00,44.17,44.19,44.17,44.19,700.0,44.17,44.19,44.17,44.19,700.0
2014-12-04 14:05:00,44.2,44.2,44.19,44.2,300.0,44.2,44.2,44.19,44.2,300.0
2014-12-04 14:10:00,44.21,44.37,44.19,44.3,6800.0,44.21,44.37,44.19,44.3,6800.0
2014-12-04 14:15:00,44.3,44.3,44.26,44.26,400.0,44.3,44.3,44.26,44.26,400.0
2014-12-04 14:20:00,44.27,44.27,44.2,44.2,1000.0,44.27,44.27,44.2,44.2,1000.0
2014-12-04 14:25:00,44.2,44.31,44.18,44.29,6200.0,44.2,44.31,44.18,44.29,6200.0
2014-12-04 14:30:00,44.27,44.27,44.2,44.2,800.0,44.27,44.27,44.2,44.2,800.0
2014-12-04 14:35:00,44.2,44.26,44.18,44.2,4100.0,44.2,44.26,44.18,44.2,4100.0
2014-12-04 14:40:00,44.19,44.25,44.18,44.24,4800.0,44.19,44.25,44.18,44.24,4800.0
2014-12-04 14:45:00,44.26,44.34,44.26,44.3,3400.0,44.26,44.34,44.26,44.3,3400.0
2014-12-04 14:50:00,44.27,44.29,44.25,44.29,1300.0,44.27,44.29,44.25,44.29,1300.0
2014-12-04 14:55:00,44.27,44.29,44.25,44.27,3600.0,44.27,44.29,44.25,44.27,3600.0
2014-12-04 15:00:00,44.25,44.34,44.25,44.26,3900.0,44.25,44.34,44.25,44.26,3900.0
2014-12-04 15:05:00,44.25,44.31,44.25,44.25,3000.0,44.25,44.31,44.25,44.25,3000.0
2014-12-04 15:10:00,44.26,44.33,44.25,44.26,4100.0,44.26,44.33,44.25,44.26,4100.0
2014-12-04 15:15:00,44.27,44.27,44.25,44.25,4900.0,44.27,44.27,44.25,44.25,4900.0
2014-12-04 15:20:00,44.25,44.32,44.21,44.21,8700.0,44.25,44.32,44.21,44.21,8700.0
2014-12-04 15:25:00,44.21,44.21,44.09,44.13,5100.0,44.21,44.21,44.09,44.13,5100.0
2014-12-04 15:30:00,44.14,44.23,44.13,44.21,5200.0,44.14,44.23,44.13,44.21,5200.0
2014-12-04 15:35:00,44.2,44.24,44.15,44.2,7100.0,44.2,44.24,44.15,44.2,7100.0
2014-12-04 15:40:00,44.19,44.24,44.17,44.24,9100.0,44.19,44.24,44.17,44.24,9100.0
2014-12-04 15:45:00,44.25,44.31,44.24,44.24,7700.0,44.25,44.31,44.24,44.24,7700.0
2014-12-04 15:50:00,44.25,44.38,44.24,44.32,10100.0,44.25,44.38,44.24,44.32,10100.0
2014-12-04 15:55:00,44.33,44.45,44.33,44.41,19400.0,44.33,44.45,44.33,44.41,19400.0
2014-12-05 09:30:00,44.33,44.63,44.33,44.4,9700.0,44.33,44.63,44.33,44.4,9700.0
2014-12-05 09:35:00,44.42,44.46,44.36,44.36,1400.0,44.42,44.46,44.36,44.36,1400.0
2014-12-05 09:40:00,44.3,44.34,44.17,44.34,3500.0,44.3,44.34,44.17,44.34,3500.0
2014-12-05 09:45:00,44.33,44.33,44.26,44.26,3200.0,44.33,44.33,44.26,44.26,3200.0
2014-12-05 09:50:00,44.32,44.32,44.23,44.23,8100.0,44.32,44.32,44.23,44.23,8100.0
2014-12-05 09:55:00,44.24,44.27,44.22,44.24,3200.0,44.24,44.27,44.22,44.24,3200.0
2014-12-05 10:00:00,44.2,44.25,44.0,44.0,3600.0,44.2,44.25,44.0,44.0,3600.0
2014-12-05 10:05:00,44.0,44.01,43.95,43.96,2000.0,44.0,44.01,43.95,43.96,2000.0
2014-12-05 10:10:00,43.98,43.98,43.91,43.98,2000.0,43.98,43.98,43.91,43.98,2000.0
2014-12-05 10:15:00,44.0,44.06,43.98,44.02,28500.0,44.0,44.06,43.98,44.02,28500.0
2014-12-05 10:20:00,43.99,44.07,43.96,44.04,7700.0,43.99,44.07,43.96,44.04,7700.0
2014-12-05 10:25:00,44.02,44.03,44.0,44.01,3400.0,44.02,44.03,44.0,44.01,3400.0
2014-12-05 10:30:00,44.03,44.08,44.0,44.06,5300.0,44.03,44.08,44.0,44.06,5300.0
2014-12-05 10:35:00,44.05,44.06,44.0,44.0,700.0,44.05,44.06,44.0,44.0,700.0
2014-12-05 10:40:00,44.0,44.03,44.0,44.01,2100.0,44.0,44.03,44.0,44.01,2100.0
2014-12-05 10:45:00,44.01,44.01,44.0,44.01,2600.0,44.01,44.01,44.0,44.01,2600.0
2014-12-05 10:50:00,44.01,44.01,44.0,44.0,3500.0,44.01,44.01,44.0,44.0,3500.0
2014-12-05 10:55:00,44.0,44.03,43.94,44.0,13200.0,44.0,44.03,43.94,44.0,13200.0
2014-12-05 11:00:00,44.0,44.02,43.99,44.01,2700.0,44.0,44.02,43.99,44.01,2700.0
2014-12-05 11:05:00,44.0,44.02,43.98,44.0,8600.0,44.0,44.02,43.98,44.0,8600.0
2014-12-05 11:10:00,44.0,44.02,44.0,44.02,4300.0,44.0,44.02,44.0,44.02,4300.0
2014-12-05 11:15:00,44.03,44.04,44.0,44.0,18700.0,44.03,44.04,44.0,44.0,18700.0
2014-12-05 11:20:00,44.0,44.02,44.0,44.02,3000.0,44.0,44.02,44.0,44.02,3000.0
2014-12-05 11:25:00,44.02,44.03,44.0,44.0,3300.0,44.02,44.03,44.0,44.0,3300.0
2014-12-05 11:30:00,44.01,44.01,44.0,44.0,10900.0,44.01,44.01,44.0,44.0,10900.0
2014-12-05 11:35:00,44.0,44.01,44.0,44.01,900.0,44.0,44.01,44.0,44.01,900.0
2014-12-05 11:40:00,44.01,44.01,43.95,44.0,8900.0,44.01,44.01,43.95,44.0,8900.0
2014-12-05 11:45:00,44.0,44.01,43.94,43.96,1700.0,44.0,44.01,43.94,43.96,1700.0
2014-12-05 11:50:00,43.98,44.02,43.98,44.0,2900.0,43.98,44.02,43.98,44.0,2900.0
2014-12-05 11:55:00,44.01,44.01,43.91,43.91,1200.0,44.01,44.01,43.91,43.91,1200.0
2014-12-05 12:00:00,43.9,43.92,43.79,43.79,3200.0,43.9,43.92,43.79,43.79,3200.0
2014-12-05 12:05:00,43.79,43.83,43.75,43.77,4300.0,43.79,43.83,43.75,43.77,4300.0
2014-12-05 12:10:00,43.77,43.77,43.72,43.74,1400.0,43.77,43.77,43.72,43.74,1400.0
2014-12-05 12:15:00,43.73,43.76,43.71,43.76,1200.0,43.73,43.76,43.71,43.76,1200.0
2014-12-05 12:20:00,43.79,43.79,43.76,43.76,500.0,43.79,43.79,43.76,43.76,500.0
2014-12-05 12:25:00,43.78,43.78,43.7,43.7,2000.0,43.78,43.78,43.7,43.7,2000.0
2014-12-05 12:30:00,43.72,43.79,43.7,43.78,2300.0,43.72,43.79,43.7,43.78,2300.0
2014-12-05 12:35:00,43.81,43.81,43.8,43.81,500.0,43.81,43.81,43.8,43.81,500.0
2014-12-05 12:40:00,43.83,43.83,43.83,43.83,300.0,43.83,43.83,43.83,43.83,300.0
2014-12-05 12:45:00,43.83,43.83,43.74,43.74,2600.0,43.83,43.83,43.74,43.74,2600.0
2014-12-05 12:50:00,43.73,43.75,43.7,43.7,1400.0,43.73,43.75,43.7,43.7,1400.0
2014-12-05 12:55:00,43.66,43.73,43.66,43.73,1200.0,43.66,43.73,43.66,43.73,1200.0
2014-12-05 13:00:00,43.74,43.77,43.74,43.77,800.0,43.74,43.77,43.74,43.77,800.0
2014-12-05 13:05:00,43.8,43.81,43.77,43.77,1600.0,43.8,43.81,43.77,43.77,1600.0
2014-12-05 13:10:00,43.76,43.78,43.76,43.77,600.0,43.76,43.78,43.76,43.77,600.0
2014-12-05 13:15:00,43.75,43.75,43.73,43.75,1600.0,43.75,43.75,43.73,43.75,1600.0
2014-12-05 13:20:00,43.77,43.87,43.77,43.87,1100.0,43.77,43.87,43.77,43.87,1100.0
2014-12-05 13:25:00,43.86,43.86,43.82,43.82,3700.0,43.86,43.86,43.82,43.82,3700.0
2014-12-05 13:30:00,43.82,43.83,43.75,43.76,5500.0,43.82,43.83,43.75,43.76,5500.0
2014-12-05 13:35:00,43.76,43.78,43.75,43.78,1000.0,43.76,43.78,43.75,43.78,1000.0
2014-12-05 13:40:00,43.78,43.79,43.77,43.77,800.0,43.78,43.79,43.77,43.77,800.0
2014-12-05 13:45:00,43.79,43.8,43.76,43.77,3900.0,43.79,43.8,43.76,43.77,3900.0
2014-12-05 13:50:00,43.77,43.77,43.73,43.73,2000.0,43.77,43.77,43.73,43.73,2000.0
2014-12-05 13:55:00,43.74,43.76,43.74,43.76,2300.0,43.74,43.76,43.74,43.76,2300.0
2014-12-05 14:00:00,43.77,43.78,43.65,43.65,6500.0,43.77,43.78,43.65,43.65,6500.0
2014-12-05 14:05:00,43.65,43.7,43.65,43.7,1800.0,43.65,43.7,43.65,43.7,1800.0
2014-12-05 14:10:00,43.7,43.71,43.69,43.69,900.0,43.7,43.71,43.69,43.69,900.0
2014-12-05 14:15:00,43.71,43.76,43.7,43.76,9000.0,43.71,43.76,43.7,43.76,9000.0
2014-12-05 14:20:00,43.76,43.82,43.76,43.82,1600.0,43.76,43.82,43.76,43.82,1600.0
2014-12-05 14:25:00,43.85,43.85,43.75,43.75,4000.0,43.85,43.85,43.75,43.75,4000.0
2014-12-05 14:30:00,43.75,43.77,43.74,43.75,3900.0,43.75,43.77,43.74,43.75,3900.0
2014-12-05 14:35:00,43.75,43.77,43.71,43.72,6100.0,43.75,43.77,43.71,43.72,6100.0
2014-12-05 14:40:00,43.72,43.72,43.69,43.69,2600.0,43.72,43.72,43.69,43.69,2600.0
2014-12-05 14:45:00,43.69,43.69,43.66,43.67,2500.0,43.69,43.69,43.66,43.67,2500.0
2014-12-05 14:50:00,43.68,43.71,43.61,43.61,5900.0,43.68,43.71,43.61,43.61,5900.0
2014-12-05 14:55:00,43.61,43.66,43.59,43.63,4200.0,43.61,43.66,43.59,43.63,4200.0
2014-12-05 15:00:00,43.62,43.68,43.6,43.67,3200.0,43.62,43.68,43.6,43.67,3200.0
2014-12-05 15:05:00,43.68,43.7,43.68,43.69,1600.0,43.68,43.7,43.68,43.69,1600.0
2014-12-05 15:10:00,43.7,43.7,43.64,43.64,3000.0,43.7,43.7,43.64,43.64,3000.0
2014-12-05 15:15:00,43.65,43.66,43.58,43.59,4100.0,43.65,43.66,43.58,43.59,4100.0
2014-12-05 15:20:00,43.59,43.64,43.56,43.58,4200.0,43.59,43.64,43.56,43.58,4200.0
2014-12-05 15:25:00,43.6,43.66,43.59,43.65,3800.0,43.6,43.66,43.59,43.65,3800.0
2014-12-05 15:30:00,43.66,43.66,43.46,43.46,10800.0,43.66,43.66,43.46,43.46,10800.0
2014-12-05 15:35:00,43.47,43.47,43.43,43.45,3900.0,43.47,43.47,43.43,43.45,3900.0
2014-12-05 15:40:00,43.45,43.45,43.38,43.4,11500.0,43.45,43.45,43.38,43.4,11500.0
2014-12-05 15:45:00,43.39,43.55,43.39,43.49,24800.0,43.39,43.55,43.39,43.49,24800.0
2014-12-05 15:50:00,43.47,43.49,43.34,43.44,29400.0,43.47,43.49,43.34,43.44,29400.0
2014-12-05 15:55:00,43.43,43.62,43.43,43.6,34700.0,43.43,43.62,43.43,43.6,34700.0
2014-12-08 09:30:00,43.44,43.65,43.09,43.46,3700.0,43.44,43.65,43.09,43.46,3700.0
2014-12-08 09:35:00,43.63,44.15,43.63,44.15,1700.0,43.63,44.15,43.63,44.15,1700.0
2014-12-08 09:40:00,44.12,44.12,43.7,43.7,3000.0,44.12,44.12,43.7,43.7,3000.0
2014-12-08 09:45:00,43.82,44.0,43.82,43.99,3500.0,43.82,44.0,43.82,43.99,3500.0
2014-12-08 09:50:00,43.99,43.99,43.88,43.97,1800.0,43.99,43.99,43.88,43.97,1800.0
2014-12-08 09:55:00,43.91,43.91,43.76,43.76,5300.0,43.91,43.91,43.76,43.76,5300.0
2014-12-08 10:00:00,43.79,43.8,43.76,43.76,4000.0,43.79,43.8,43.76,43.76,4000.0
2014-12-08 10:05:00,43.77,43.78,43.58,43.78,4400.0,43.77,43.78,43.58,43.78,4400.0
2014-12-08 10:10:00,43.73,43.76,43.69,43.69,2000.0,43.73,43.76,43.69,43.69,2000.0
2014-12-08 10:15:00,43.74,43.74,43.63,43.67,800.0,43.74,43.74,43.63,43.67,800.0
2014-12-08 10:20:00,43.65,43.72,43.57,43.57,1900.0,43.65,43.72,43.57,43.57,1900.0
2014-12-08 10:25:00,43.62,43.69,43.61,43.69,1900.0,43.62,43.69,43.61,43.69,1900.0
2014-12-08 10:30:00,43.69,43.8,43.68,43.79,3500.0,43.69,43.8,43.68,43.79,3500.0
2014-12-08 10:35:00,43.8,43.8,43.78,43.79,700.0,43.8,43.8,43.78,43.79,700.0
2014-12-08 10:40:00,43.78,43.79,43.75,43.75,500.0,43.78,43.79,43.75,43.75,500.0
2014-12-08 10:45:00,43.75,43.78,43.75,43.77,2400.0,43.75,43.78,43.75,43.77,2400.0
2014-12-08 10:50:00,43.75,43.76,43.74,43.76,600.0,43.75,43.76,43.74,43.76,600.0
2014-12-08 10:55:00,43.73,43.73,43.66,43.66,2800.0,43.73,43.73,43.66,43.66,2800.0
2014-12-08 11:00:00,43.67,43.71,43.63,43.67,2300.0,43.67,43.71,43.63,43.67,2300.0
2014-12-08 11:05:00,43.68,43.76,43.67,43.75,4600.0,43.68,43.76,43.67,43.75,4600.0
2014-12-08 11:10:00,43.76,43.8,43.76,43.78,2200.0,43.76,43.8,43.76,43.78,2200.0
2014-12-08 11:15:00,43.77,43.77,43.74,43.74,2600.0,43.77,43.77,43.74,43.74,2600.0
2014-12-08 11:20:00,43.73,43.78,43.72,43.78,4800.0,43.73,43.78,43.72,43.78,4800.0
2014-12-08 11:25:00,43.78,43.79,43.72,43.73,1900.0,43.78,43.79,43.72,43.73,1900.0
2014-12-08 11:30:00,43.73,43.79,43.73,43.74,2300.0,43.73,43.79,43.73,43.74,2300.0
2014-12-08 11:35:00,43.73,43.73,43.65,43.66,2300.0,43.73,43.73,43.65,43.66,2300.0
2014-12-08 11:40:00,43.63,43.8,43.63,43.79,2700.0,43.63,43.8,43.63,43.79,2700.0
2014-12-08 11:45:00,43.78,43.78,43.67,43.72,2700.0,43.78,43.78,43.67,43.72,2700.0
2014-12-08 11:50:00,43.69,43.74,43.67,43.74,1900.0,43.69,43.74,43.67,43.74,1900.0
2014-12-08 11:55:00,43.76,43.76,43.67,43.69,600.0,43.76,43.76,43.67,43.69,600.0
2014-12-08 12:00:00,43.68,43.68,43.63,43.63,800.0,43.68,43.68,43.63,43.63,800.0
2014-12-08 12:05:00,43.62,43.62,43.62,43.62,100.0,43.62,43.62,43.62,43.62,100.0
2014-12-08 12:10:00,43.58,43.58,43.46,43.47,2600.0,43.58,43.58,43.46,43.47,2600.0
2014-12-08 12:15:00,43.46,43.46,43.35,43.35,2000.0,43.46,43.46,43.35,43.35,2000.0
2014-12-08 12:20:00,43.36,43.41,43.34,43.4,2500.0,43.36,43.41,43.34,43.4,2500.0
2014-12-08 12:25:00,43.39,43.41,43.36,43.4,900.0,43.39,43.41,43.36,43.4,900.0
2014-12-08 12:30:00,43.43,43.49,43.39,43.42,6500.0,43.43,43.49,43.39,43.42,6500.0
2014-12-08 12:35:00,43.41,43.42,43.33,43.4,3200.0,43.41,43.42,43.33,43.4,3200.0
2014-12-08 12:40:00,43.39,43.39,43.29,43.39,3300.0,43.39,43.39,43.29,43.39,3300.0
2014-12-08 12:45:00,43.4,43.41,43.38,43.4,2200.0,43.4,43.41,43.38,43.4,2200.0
2014-12-08 12:50:00,43.4,43.41,43.36,43.39,4800.0,43.4,43.41,43.36,43.39,4800.0
2014-12-08 12:55:00,43.36,43.37,43.23,43.23,700.0,43.36,43.37,43.23,43.23,700.0
2014-12-08 13:00:00,43.24,43.24,43.19,43.23,3000.0,43.24,43.24,43.19,43.23,3000.0
2014-12-08 13:05:00,43.22,43.23,43.17,43.23,2500.0,43.22,43.23,43.17,43.23,2500.0
2014-12-08 13:10:00,43.21,43.23,43.17,43.18,1600.0,43.21,43.23,43.17,43.18,1600.0
2014-12-08 13:15:00,43.18,43.21,43.18,43.19,1500.0,43.18,43.21,43.18,43.19,1500.0
2014-12-08 13:20:00,43.15,43.19,43.13,43.19,2600.0,43.15,43.19,43.13,43.19,2600.0
2014-12-08 13:25:00,43.16,43.17,43.09,43.12,3700.0,43.16,43.17,43.09,43.12,3700.0
2014-12-08 13:30:00,43.13,43.13,43.0,43.01,6400.0,43.13,43.13,43.0,43.01,6400.0
2014-12-08 13:35:00,43.02,43.03,42.96,42.97,4700.0,43.02,43.03,42.96,42.97,4700.0
2014-12-08 13:40:00,42.96,42.96,42.75,42.83,12100.0,42.96,42.96,42.75,42.83,12100.0
2014-12-08 13:45:00,42.84,42.88,42.78,42.8,12600.0,42.84,42.88,42.78,42.8,12600.0
2014-12-08 13:50:00,42.8,42.81,42.76,42.79,6100.0,42.8,42.81,42.76,42.79,6100.0
2014-12-08 13:55:00,42.78,42.8,42.73,42.75,5200.0,42.78,42.8,42.73,42.75,5200.0
2014-12-08 14:00:00,42.75,42.76,42.63,42.64,6700.0,42.75,42.76,42.63,42.64,6700.0
2014-12-08 14:05:00,42.63,42.63,42.54,42.6,23200.0,42.63,42.63,42.54,42.6,23200.0
2014-12-08 14:10:00,42.6,42.61,42.51,42.52,5700.0,42.6,42.61,42.51,42.52,5700.0
2014-12-08 14:15:00,42.52,42.52,42.29,42.38,29000.0,42.52,42.52,42.29,42.38,29000.0
2014-12-08 14:20:00,42.4,42.48,42.38,42.48,4700.0,42.4,42.48,42.38,42.48,4700.0
2014-12-08 14:25:00,42.48,42.5,42.4,42.42,16100.0,42.48,42.5,42.4,42.42,16100.0
2014-12-08 14:30:00,42.38,42.51,42.38,42.51,8200.0,42.38,42.51,42.38,42.51,8200.0
2014-12-08 14:35:00,42.49,42.53,42.49,42.52,9300.0,42.49,42.53,42.49,42.52,9300.0
2014-12-08 14:40:00,42.51,42.7,42.51,42.62,13600.0,42.51,42.7,42.51,42.62,13600.0
2014-12-08 14:45:00,42.6,42.62,42.49,42.53,11000.0,42.6,42.62,42.49,42.53,11000.0
2014-12-08 14:50:00,42.49,42.52,42.44,42.46,8800.0,42.49,42.52,42.44,42.46,8800.0
2014-12-08 14:55:00,42.46,42.47,42.31,42.31,7400.0,42.46,42.47,42.31,42.31,7400.0
2014-12-08 15:00:00,42.33,42.38,42.3,42.37,9600.0,42.33,42.38,42.3,42.37,9600.0
2014-12-08 15:05:00,42.37,42.43,42.25,42.32,11300.0,42.37,42.43,42.25,42.32,11300.0
2014-12-08 15:10:00,42.32,42.43,42.32,42.42,5900.0,42.32,42.43,42.32,42.42,5900.0
2014-12-08 15:15:00,42.43,42.47,42.34,42.35,11300.0,42.43,42.47,42.34,42.35,11300.0
2014-12-08 15:20:00,42.34,42.39,42.33,42.34,8900.0,42.34,42.39,42.33,42.34,8900.0
2014-12-08 15:25:00,42.35,42.42,42.24,42.35,34500.0,42.35,42.42,42.24,42.35,34500.0
2014-12-08 15:30:00,42.36,42.43,42.36,42.43,35200.0,42.36,42.43,42.36,42.43,35200.0
2014-12-08 15:35:00,42.42,42.48,42.39,42.48,99900.0,42.42,42.48,42.39,42.48,99900.0
2014-12-08 15:40:00,42.48,42.65,42.48,42.55,17000.0,42.48,42.65,42.48,42.55,17000.0
2014-12-08 15:45:00,42.54,42.63,42.53,42.61,21800.0,42.54,42.63,42.53,42.61,21800.0
2014-12-08 15:50:00,42.61,42.76,42.6,42.75,28200.0,42.61,42.76,42.6,42.75,28200.0
2014-12-08 15:55:00,42.76,42.92,42.75,42.82,68900.0,42.76,42.92,42.75,42.82,68900.0
2014-12-09 09:30:00,44.5,44.85,44.37,44.83,108500.0,44.5,44.85,44.37,44.83,108500.0
2014-12-09 09:35:00,44.79,45.0,44.54,44.99,164800.0,44.79,45.0,44.54,44.99,164800.0
2014-12-09 09:40:00,44.99,45.68,44.92,45.59,76200.0,44.99,45.68,44.92,45.59,76200.0
2014-12-09 09:45:00,45.57,45.98,45.46,45.7,81600.0,45.57,45.98,45.46,45.7,81600.0
2014-12-09 09:50:00,45.78,45.98,45.12,45.21,77300.0,45.78,45.98,45.12,45.21,77300.0
2014-12-09 09:55:00,45.28,45.5,44.92,44.96,101600.0,45.28,45.5,44.92,44.96,101600.0
2014-12-09 10:00:00,45.03,45.04,44.52,44.71,96700.0,45.03,45.04,44.52,44.71,96700.0
2014-12-09 10:05:00,44.73,44.81,44.46,44.59,28300.0,44.73,44.81,44.46,44.59,28300.0
2014-12-09 10:10:00,44.59,44.65,44.38,44.44,76100.0,44.59,44.65,44.38,44.44,76100.0
2014-12-09 10:15:00,44.45,44.59,44.41,44.47,87000.0,44.45,44.59,44.41,44.47,87000.0
2014-12-09 10:20:00,44.48,44.87,44.47,44.7,23800.0,44.48,44.87,44.47,44.7,23800.0
2014-12-09 10:25:00,44.7,45.21,44.63,45.03,25200.0,44.7,45.21,44.63,45.03,25200.0
2014-12-09 10:30:00,45.13,45.13,44.98,45.03,9000.0,45.13,45.13,44.98,45.03,9000.0
2014-12-09 10:35:00,44.99,45.06,44.76,44.98,10100.0,44.99,45.06,44.76,44.98,10100.0
2014-12-09 10:40:00,44.93,45.11,44.86,44.93,12300.0,44.93,45.11,44.86,44.93,12300.0
2014-12-09 10:45:00,44.93,44.97,44.89,44.91,7000.0,44.93,44.97,44.89,44.91,7000.0
2014-12-09 10:50:00,44.93,44.95,44.86,44.91,16000.0,44.93,44.95,44.86,44.91,16000.0
2014-12-09 10:55:00,44.93,44.93,44.76,44.91,13100.0,44.93,44.93,44.76,44.91,13100.0
2014-12-09 11:00:00,44.95,44.95,44.47,44.82,12200.0,44.95,44.95,44.47,44.82,12200.0
2014-12-09 11:05:00,44.84,44.84,44.48,44.56,13200.0,44.84,44.84,44.48,44.56,13200.0
2014-12-09 11:10:00,44.57,44.72,44.56,44.66,55500.0,44.57,44.72,44.56,44.66,55500.0
2014-12-09 11:15:00,44.71,44.74,44.63,44.73,7100.0,44.71,44.74,44.63,44.73,7100.0
2014-12-09 11:20:00,44.73,44.74,44.42,44.48,19200.0,44.73,44.74,44.42,44.48,19200.0
2014-12-09 11:25:00,44.49,44.74,44.48,44.66,14100.0,44.49,44.74,44.48,44.66,14100.0
2014-12-09 11:30:00,44.65,44.77,44.62,44.72,13300.0,44.65,44.77,44.62,44.72,13300.0
2014-12-09 11:35:00,44.71,44.72,44.52,44.72,27400.0,44.71,44.72,44.52,44.72,27400.0
2014-12-09 11:40:00,44.72,44.73,44.68,44.68,13100.0,44.72,44.73,44.68,44.68,13100.0
2014-12-09 11:45:00,44.7,44.7,44.6,44.65,14900.0,44.7,44.7,44.6,44.65,14900.0
2014-12-09 11:50:00,44.65,44.7,44.5,44.56,48400.0,44.65,44.7,44.5,44.56,48400.0
2014-12-09 11:55:00,44.53,44.59,44.5,44.59,9900.0,44.53,44.59,44.5,44.59,9900.0
2014-12-09 12:00:00,44.61,44.71,43.87,43.94,74500.0,44.61,44.71,43.87,43.94,74500.0
2014-12-09 12:05:00,43.94,44.4,43.92,44.33,32200.0,43.94,44.4,43.92,44.33,32200.0
2014-12-09 12:10:00,44.23,44.28,44.19,44.28,6500.0,44.23,44.28,44.19,44.28,6500.0
2014-12-09 12:15:00,44.27,44.57,44.26,44.46,16100.0,44.27,44.57,44.26,44.46,16100.0
2014-12-09 12:20:00,44.52,44.52,44.03,44.47,37100.0,44.52,44.52,44.03,44.47,37100.0
2014-12-09 12:25:00,44.41,44.46,44.37,44.4,4600.0,44.41,44.46,44.37,44.4,4600.0
2014-12-09 12:30:00,44.4,44.4,44.2,44.23,18600.0,44.4,44.4,44.2,44.23,18600.0
2014-12-09 12:35:00,44.25,44.5,44.25,44.45,13700.0,44.25,44.5,44.25,44.45,13700.0
2014-12-09 12:40:00,44.35,44.5,44.28,44.45,14200.0,44.35,44.5,44.28,44.45,14200.0
2014-12-09 12:45:00,44.42,44.55,44.41,44.45,31100.0,44.42,44.55,44.41,44.45,31100.0
2014-12-09 12:50:00,44.45,44.55,44.45,44.5,10200.0,44.45,44.55,44.45,44.5,10200.0
2014-12-09 12:55:00,44.51,44.78,44.51,44.76,8000.0,44.51,44.78,44.51,44.76,8000.0
2014-12-09 13:00:00,44.76,44.76,44.41,44.45,47100.0,44.76,44.76,44.41,44.45,47100.0
2014-12-09 13:05:00,44.45,44.49,44.33,44.45,41100.0,44.45,44.49,44.33,44.45,41100.0
2014-12-09 13:10:00,44.5,44.87,44.5,44.87,9000.0,44.5,44.87,44.5,44.87,9000.0
2014-12-09 13:15:00,44.93,45.0,44.66,44.66,9500.0,44.93,45.0,44.66,44.66,9500.0
2014-12-09 13:20:00,44.64,44.76,44.55,44.76,8000.0,44.64,44.76,44.55,44.76,8000.0
2014-12-09 13:25:00,44.8,45.03,44.8,44.94,6800.0,44.8,45.03,44.8,44.94,6800.0
2014-12-09 13:30:00,44.99,45.09,44.92,44.96,14400.0,44.99,45.09,44.92,44.96,14400.0
2014-12-09 13:35:00,45.0,45.05,44.7,45.0,11800.0,45.0,45.05,44.7,45.0,11800.0
2014-12-09 13:40:00,45.01,45.01,44.36,44.96,31600.0,45.01,45.01,44.36,44.96,31600.0
2014-12-09 13:45:00,44.96,45.05,44.61,44.7,13300.0,44.96,45.05,44.61,44.7,13300.0
2014-12-09 13:50:00,44.7,44.86,44.64,44.84,9000.0,44.7,44.86,44.64,44.84,9000.0
2014-12-09 13:55:00,44.85,44.89,44.63,44.65,5700.0,44.85,44.89,44.63,44.65,5700.0
2014-12-09 14:00:00,44.6,44.62,44.53,44.59,18800.0,44.6,44.62,44.53,44.59,18800.0
2014-12-09 14:05:00,44.59,44.65,44.34,44.35,27800.0,44.59,44.65,44.34,44.35,27800.0
2014-12-09 14:10:00,44.36,44.48,44.34,44.48,10700.0,44.36,44.48,44.34,44.48,10700.0
2014-12-09 14:15:00,44.48,44.7,44.48,44.66,23000.0,44.48,44.7,44.48,44.66,23000.0
2014-12-09 14:20:00,44.67,44.71,44.37,44.45,13400.0,44.67,44.71,44.37,44.45,13400.0
2014-12-09 14:25:00,44.47,44.79,44.35,44.68,62000.0,44.47,44.79,44.35,44.68,62000.0
2014-12-09 14:30:00,44.68,44.98,44.68,44.73,8100.0,44.68,44.98,44.68,44.73,8100.0
2014-12-09 14:35:00,44.75,44.96,44.75,44.92,5200.0,44.75,44.96,44.75,44.92,5200.0
2014-12-09 14:40:00,44.97,45.01,44.94,44.94,9100.0,44.97,45.01,44.94,44.94,9100.0
2014-12-09 14:45:00,44.93,44.98,44.84,44.98,6600.0,44.93,44.98,44.84,44.98,6600.0
2014-12-09 14:50:00,44.98,45.01,44.75,44.85,30700.0,44.98,45.01,44.75,44.85,30700.0
2014-12-09 14:55:00,44.81,44.9,44.78,44.78,7000.0,44.81,44.9,44.78,44.78,7000.0
2014-12-09 15:00:00,44.8,44.86,44.66,44.72,8600.0,44.8,44.86,44.66,44.72,8600.0
2014-12-09 15:05:00,44.72,44.82,44.66,44.71,15700.0,44.72,44.82,44.66,44.71,15700.0
2014-12-09 15:10:00,44.71,44.8,44.7,44.78,6400.0,44.71,44.8,44.7,44.78,6400.0
2014-12-09 15:15:00,44.81,44.82,44.56,44.78,27000.0,44.81,44.82,44.56,44.78,27000.0
2014-12-09 15:20:00,44.78,44.78,44.46,44.49,18900.0,44.78,44.78,44.46,44.49,18900.0
2014-12-09 15:25:00,44.5,44.68,44.5,44.59,10100.0,44.5,44.68,44.5,44.59,10100.0
2014-12-09 15:30:00,44.58,44.6,44.46,44.53,97500.0,44.58,44.6,44.46,44.53,97500.0
2014-12-09 15:35:00,44.53,44.53,43.98,44.0,95400.0,44.53,44.53,43.98,44.0,95400.0
2014-12-09 15:40:00,44.0,44.06,43.84,43.9,76200.0,44.0,44.06,43.84,43.9,76200.0
2014-12-09 15:45:00,43.91,43.92,43.28,43.4,123200.0,43.91,43.92,43.28,43.4,123200.0
2014-12-09 15:50:00,43.43,43.88,43.18,43.26,127800.0,43.43,43.88,43.18,43.26,127800.0
2014-12-09 15:55:00,43.26,43.66,43.25,43.6,181300.0,43.26,43.66,43.25,43.6,181300.0
2014-12-10 09:30:00,44.2,44.61,43.76,44.47,16200.0,44.2,44.61,43.76,44.47,16200.0
2014-12-10 09:35:00,44.7,44.93,44.59,44.7,8700.0,44.7,44.93,44.59,44.7,8700.0
2014-12-10 09:40:00,44.71,45.0,44.71,44.95,18200.0,44.71,45.0,44.71,44.95,18200.0
2014-12-10 09:45:00,44.94,45.0,44.81,44.81,11200.0,44.94,45.0,44.81,44.81,11200.0
2014-12-10 09:50:00,44.82,44.85,44.67,44.73,18500.0,44.82,44.85,44.67,44.73,18500.0
2014-12-10 09:55:00,44.74,44.8,44.67,44.76,8400.0,44.74,44.8,44.67,44.76,8400.0
2014-12-10 10:00:00,44.73,44.85,44.73,44.83,16400.0,44.73,44.85,44.73,44.83,16400.0
2014-12-10 10:05:00,44.84,44.88,44.82,44.84,14300.0,44.84,44.88,44.82,44.84,14300.0
2014-12-10 10:10:00,44.84,44.92,44.84,44.91,11100.0,44.84,44.92,44.84,44.91,11100.0
2014-12-10 10:15:00,44.91,44.91,44.74,44.82,14700.0,44.91,44.91,44.74,44.82,14700.0
2014-12-10 10:20:00,44.83,44.93,44.8,44.88,4600.0,44.83,44.93,44.8,44.88,4600.0
2014-12-10 10:25:00,44.88,44.89,44.74,44.76,10500.0,44.88,44.89,44.74,44.76,10500.0
2014-12-10 10:30:00,44.77,44.79,44.69,44.7,3700.0,44.77,44.79,44.69,44.7,3700.0
2014-12-10 10:35:00,44.7,44.7,44.59,44.59,6700.0,44.7,44.7,44.59,44.59,6700.0
2014-12-10 10:40:00,44.59,44.59,44.47,44.52,8400.0,44.59,44.59,44.47,44.52,8400.0
2014-12-10 10:45:00,44.54,44.59,44.45,44.48,7300.0,44.54,44.59,44.45,44.48,7300.0
2014-12-10 10:50:00,44.48,44.57,44.42,44.56,8000.0,44.48,44.57,44.42,44.56,8000.0
2014-12-10 10:55:00,44.56,44.57,44.52,44.54,8100.0,44.56,44.57,44.52,44.54,8100.0
2014-12-10 11:00:00,44.56,44.65,44.53,44.57,13200.0,44.56,44.65,44.53,44.57,13200.0
2014-12-10 11:05:00,44.57,44.63,44.53,44.59,8500.0,44.57,44.63,44.53,44.59,8500.0
2014-12-10 11:10:00,44.59,44.67,44.59,44.67,5500.0,44.59,44.67,44.59,44.67,5500.0
2014-12-10 11:15:00,44.68,44.7,44.6,44.61,14800.0,44.68,44.7,44.6,44.61,14800.0
2014-12-10 11:20:00,44.58,44.64,44.57,44.58,17600.0,44.58,44.64,44.57,44.58,17600.0
2014-12-10 11:25:00,44.58,44.66,44.54,44.6,44600.0,44.58,44.66,44.54,44.6,44600.0
2014-12-10 11:30:00,44.6,44.62,44.55,44.6,4900.0,44.6,44.62,44.55,44.6,4900.0
2014-12-10 11:35:00,44.62,44.65,44.58,44.59,2800.0,44.62,44.65,44.58,44.59,2800.0
2014-12-10 11:40:00,44.6,44.61,44.57,44.59,12100.0,44.6,44.61,44.57,44.59,12100.0
2014-12-10 11:45:00,44.59,44.63,44.57,44.63,6300.0,44.59,44.63,44.57,44.63,6300.0
2014-12-10 11:50:00,44.64,44.75,44.64,44.71,5400.0,44.64,44.75,44.64,44.71,5400.0
2014-12-10 11:55:00,44.7,44.71,44.61,44.65,8400.0,44.7,44.71,44.61,44.65,8400.0
2014-12-10 12:00:00,44.63,44.79,44.61,44.77,10600.0,44.63,44.79,44.61,44.77,10600.0
2014-12-10 12:05:00,44.79,44.82,44.77,44.82,2600.0,44.79,44.82,44.77,44.82,2600.0
2014-12-10 12:10:00,44.81,44.84,44.81,44.82,5800.0,44.81,44.84,44.81,44.82,5800.0
2014-12-10 12:15:00,44.82,44.82,44.63,44.65,4300.0,44.82,44.82,44.63,44.65,4300.0
2014-12-10 12:20:00,44.65,44.81,44.64,44.71,8100.0,44.65,44.81,44.64,44.71,8100.0
2014-12-10 12:25:00,44.68,44.75,44.67,44.73,15800.0,44.68,44.75,44.67,44.73,15800.0
2014-12-10 12:30:00,44.73,44.81,44.68,44.81,9100.0,44.73,44.81,44.68,44.81,9100.0
2014-12-10 12:35:00,44.83,44.86,44.78,44.84,7100.0,44.83,44.86,44.78,44.84,7100.0
2014-12-10 12:40:00,44.84,44.89,44.77,44.89,5700.0,44.84,44.89,44.77,44.89,5700.0
2014-12-10 12:45:00,44.87,45.0,44.79,45.0,21000.0,44.87,45.0,44.79,45.0,21000.0
2014-12-10 12:50:00,45.0,45.0,44.94,44.95,19600.0,45.0,45.0,44.94,44.95,19600.0
2014-12-10 12:55:00,44.94,45.0,44.92,44.98,10400.0,44.94,45.0,44.92,44.98,10400.0
2014-12-10 13:00:00,44.99,45.33,44.99,45.29,15100.0,44.99,45.33,44.99,45.29,15100.0
2014-12-10 13:05:00,45.33,45.56,45.29,45.35,15900.0,45.33,45.56,45.29,45.35,15900.0
2014-12-10 13:10:00,45.37,45.46,45.3,45.4,5900.0,45.37,45.46,45.3,45.4,5900.0
2014-12-10 13:15:00,45.41,45.46,45.35,45.35,2400.0,45.41,45.46,45.35,45.35,2400.0
2014-12-10 13:20:00,45.35,45.37,45.26,45.34,5300.0,45.35,45.37,45.26,45.34,5300.0
2014-12-10 13:25:00,45.31,45.31,45.18,45.18,9300.0,45.31,45.31,45.18,45.18,9300.0
2014-12-10 13:30:00,45.14,45.18,44.91,44.91,25500.0,45.14,45.18,44.91,44.91,25500.0
2014-12-10 13:35:00,44.86,44.88,44.72,44.85,6700.0,44.86,44.88,44.72,44.85,6700.0
2014-12-10 13:40:00,44.85,44.95,44.85,44.95,9900.0,44.85,44.95,44.85,44.95,9900.0
2014-12-10 13:45:00,44.96,45.0,44.77,44.79,18600.0,44.96,45.0,44.77,44.79,18600.0
2014-12-10 13:50:00,44.79,44.88,44.78,44.79,6100.0,44.79,44.88,44.78,44.79,6100.0
2014-12-10 13:55:00,44.79,44.86,44.58,44.65,52900.0,44.79,44.86,44.58,44.65,52900.0
2014-12-10 14:00:00,44.64,44.67,44.4,44.42,6300.0,44.64,44.67,44.4,44.42,6300.0
2014-12-10 14:05:00,44.39,44.39,44.16,44.25,18000.0,44.39,44.39,44.16,44.25,18000.0
2014-12-10 14:10:00,44.24,44.24,44.09,44.11,8000.0,44.24,44.24,44.09,44.11,8000.0
2014-12-10 14:15:00,44.11,44.13,43.87,43.96,27000.0,44.11,44.13,43.87,43.96,27000.0
2014-12-10 14:20:00,43.97,44.15,43.96,44.12,10500.0,43.97,44.15,43.96,44.12,10500.0
2014-12-10 14:25:00,44.09,44.17,44.09,44.12,3200.0,44.09,44.17,44.09,44.12,3200.0
2014-12-10 14:30:00,44.12,44.21,44.11,44.19,4700.0,44.12,44.21,44.11,44.19,4700.0
2014-12-10 14:35:00,44.19,44.26,44.17,44.21,25700.0,44.19,44.26,44.17,44.21,25700.0
2014-12-10 14:40:00,44.18,44.23,44.13,44.23,5200.0,44.18,44.23,44.13,44.23,5200.0
2014-12-10 14:45:00,44.24,44.24,44.14,44.17,3000.0,44.24,44.24,44.14,44.17,3000.0
2014-12-10 14:50:00,44.17,44.17,44.15,44.17,3300.0,44.17,44.17,44.15,44.17,3300.0
2014-12-10 14:55:00,44.15,44.17,43.97,43.98,12600.0,44.15,44.17,43.97,43.98,12600.0
2014-12-10 15:00:00,43.96,43.96,43.73,43.73,14300.0,43.96,43.96,43.73,43.73,14300.0
2014-12-10 15:05:00,43.74,43.9,43.67,43.83,19800.0,43.74,43.9,43.67,43.83,19800.0
2014-12-10 15:10:00,43.78,43.84,43.68,43.72,25600.0,43.78,43.84,43.68,43.72,25600.0
2014-12-10 15:15:00,43.69,43.78,43.68,43.71,10700.0,43.69,43.78,43.68,43.71,10700.0
2014-12-10 15:20:00,43.73,43.89,43.69,43.83,20900.0,43.73,43.89,43.69,43.83,20900.0
2014-12-10 15:25:00,43.83,43.96,43.79,43.93,41800.0,43.83,43.96,43.79,43.93,41800.0
2014-12-10 15:30:00,43.94,43.95,43.83,43.93,15200.0,43.94,43.95,43.83,43.93,15200.0
2014-12-10 15:35:00,43.92,43.95,43.88,43.9,14600.0,43.92,43.95,43.88,43.9,14600.0
2014-12-10 15:40:00,43.9,43.91,43.85,43.88,25400.0,43.9,43.91,43.85,43.88,25400.0
2014-12-10 15:45:00,43.87,43.87,43.7,43.7,45900.0,43.87,43.87,43.7,43.7,45900.0
2014-12-10 15:50:00,43.7,43.84,43.7,43.74,24100.0,43.7,43.84,43.7,43.74,24100.0
2014-12-10 15:55:00,43.76,43.84,43.75,43.82,40000.0,43.76,43.84,43.75,43.82,40000.0
2014-12-11 09:30:00,44.05,45.39,43.97,44.47,189400.0,44.05,45.39,43.97,44.47,189400.0
2014-12-11 09:35:00,44.28,44.8,44.28,44.63,79100.0,44.28,44.8,44.28,44.63,79100.0
2014-12-11 09:40:00,44.64,44.9,44.6,44.61,145300.0,44.64,44.9,44.6,44.61,145300.0
2014-12-11 09:45:00,44.62,44.79,44.43,44.62,49700.0,44.62,44.79,44.43,44.62,49700.0
2014-12-11 09:50:00,44.65,44.72,44.46,44.63,99300.0,44.65,44.72,44.46,44.63,99300.0
2014-12-11 09:55:00,44.69,44.69,44.42,44.42,38000.0,44.69,44.69,44.42,44.42,38000.0
2014-12-11 10:00:00,44.48,44.68,44.4,44.52,72100.0,44.48,44.68,44.4,44.52,72100.0
2014-12-11 10:05:00,44.53,44.57,44.48,44.51,20200.0,44.53,44.57,44.48,44.51,20200.0
2014-12-11 10:10:00,44.51,44.75,44.49,44.74,74100.0,44.51,44.75,44.49,44.74,74100.0
2014-12-11 10:15:00,44.74,44.92,44.74,44.84,158700.0,44.74,44.92,44.74,44.84,158700.0
2014-12-11 10:20:00,44.84,44.86,44.79,44.8,38000.0,44.84,44.86,44.79,44.8,38000.0
2014-12-11 10:25:00,44.8,44.8,44.67,44.77,36500.0,44.8,44.8,44.67,44.77,36500.0
2014-12-11 10:30:00,44.77,44.77,44.55,44.71,31700.0,44.77,44.77,44.55,44.71,31700.0
2014-12-11 10:35:00,44.7,44.72,44.66,44.72,17600.0,44.7,44.72,44.66,44.72,17600.0
2014-12-11 10:40:00,44.72,44.75,44.71,44.73,35100.0,44.72,44.75,44.71,44.73,35100.0
2014-12-11 10:45:00,44.73,44.75,44.68,44.71,75400.0,44.73,44.75,44.68,44.71,75400.0
2014-12-11 10:50:00,44.71,44.75,44.65,44.65,20300.0,44.71,44.75,44.65,44.65,20300.0
2014-12-11 10:55:00,44.65,44.65,44.52,44.6,21400.0,44.65,44.65,44.52,44.6,21400.0
2014-12-11 11:00:00,44.61,44.61,44.54,44.55,15500.0,44.61,44.61,44.54,44.55,15500.0
2014-12-11 11:05:00,44.55,44.57,44.51,44.54,17500.0,44.55,44.57,44.51,44.54,17500.0
2014-12-11 11:10:00,44.54,44.55,44.5,44.52,25100.0,44.54,44.55,44.5,44.52,25100.0
2014-12-11 11:15:00,44.51,44.57,44.5,44.57,13200.0,44.51,44.57,44.5,44.57,13200.0
2014-12-11 11:20:00,44.57,44.7,44.51,44.68,23300.0,44.57,44.7,44.51,44.68,23300.0
2014-12-11 11:25:00,44.69,44.8,44.68,44.79,22700.0,44.69,44.8,44.68,44.79,22700.0
2014-12-11 11:30:00,44.78,44.8,44.75,44.77,11000.0,44.78,44.8,44.75,44.77,11000.0
2014-12-11 11:35:00,44.78,44.8,44.75,44.75,17800.0,44.78,44.8,44.75,44.75,17800.0
2014-12-11 11:40:00,44.76,44.8,44.74,44.77,33800.0,44.76,44.8,44.74,44.77,33800.0
2014-12-11 11:45:00,44.8,44.8,44.78,44.8,27500.0,44.8,44.8,44.78,44.8,27500.0
2014-12-11 11:50:00,44.8,44.8,44.78,44.8,22400.0,44.8,44.8,44.78,44.8,22400.0
2014-12-11 11:55:00,44.8,44.97,44.79,44.97,55300.0,44.8,44.97,44.79,44.97,55300.0
2014-12-11 12:00:00,44.97,45.1,44.95,45.06,44000.0,44.97,45.1,44.95,45.06,44000.0
2014-12-11 12:05:00,45.04,45.26,45.04,45.23,15200.0,45.04,45.26,45.04,45.23,15200.0
2014-12-11 12:10:00,45.24,45.28,45.18,45.23,17200.0,45.24,45.28,45.18,45.23,17200.0
2014-12-11 12:15:00,45.25,45.25,45.09,45.1,18900.0,45.25,45.25,45.09,45.1,18900.0
2014-12-11 12:20:00,45.1,45.11,45.0,45.01,15300.0,45.1,45.11,45.0,45.01,15300.0
2014-12-11 12:25:00,45.02,45.18,45.02,45.05,10700.0,45.02,45.18,45.02,45.05,10700.0
2014-12-11 12:30:00,45.08,45.1,45.03,45.03,6500.0,45.08,45.1,45.03,45.03,6500.0
2014-12-11 12:35:00,45.03,45.06,45.03,45.03,5400.0,45.03,45.06,45.03,45.03,5400.0
2014-12-11 12:40:00,45.03,45.06,44.94,45.0,14000.0,45.03,45.06,44.94,45.0,14000.0
2014-12-11 12:45:00,45.01,45.19,45.01,45.17,13100.0,45.01,45.19,45.01,45.17,13100.0
2014-12-11 12:50:00,45.17,45.24,45.03,45.03,9000.0,45.17,45.24,45.03,45.03,9000.0
2014-12-11 12:55:00,45.06,45.09,44.98,45.0,19000.0,45.06,45.09,44.98,45.0,19000.0
2014-12-11 13:00:00,44.98,45.1,44.98,45.02,13400.0,44.98,45.1,44.98,45.02,13400.0
2014-12-11 13:05:00,45.01,45.06,45.01,45.03,8200.0,45.01,45.06,45.01,45.03,8200.0
2014-12-11 13:10:00,45.03,45.03,44.91,44.98,38300.0,45.03,45.03,44.91,44.98,38300.0
2014-12-11 13:15:00,44.97,44.97,44.9,44.9,6500.0,44.97,44.97,44.9,44.9,6500.0
2014-12-11 13:20:00,44.91,44.94,44.85,44.91,16700.0,44.91,44.94,44.85,44.91,16700.0
2014-12-11 13:25:00,44.91,44.95,44.84,44.84,11400.0,44.91,44.95,44.84,44.84,11400.0
2014-12-11 13:30:00,44.86,44.87,44.83,44.84,8800.0,44.86,44.87,44.83,44.84,8800.0
2014-12-11 13:35:00,44.84,44.93,44.83,44.93,19400.0,44.84,44.93,44.83,44.93,19400.0
2014-12-11 13:40:00,44.96,45.02,44.92,45.02,35100.0,44.96,45.02,44.92,45.02,35100.0
2014-12-11 13:45:00,45.01,45.02,44.96,44.99,24300.0,45.01,45.02,44.96,44.99,24300.0
2014-12-11 13:50:00,44.99,45.01,44.93,44.94,20000.0,44.99,45.01,44.93,44.94,20000.0
2014-12-11 13:55:00,44.93,44.95,44.87,44.87,14400.0,44.93,44.95,44.87,44.87,14400.0
2014-12-11 14:00:00,44.87,44.88,44.54,44.59,28700.0,44.87,44.88,44.54,44.59,28700.0
2014-12-11 14:05:00,44.58,44.61,44.3,44.47,36500.0,44.58,44.61,44.3,44.47,36500.0
2014-12-11 14:10:00,44.46,44.68,44.38,44.66,18400.0,44.46,44.68,44.38,44.66,18400.0
2014-12-11 14:15:00,44.64,44.7,44.57,44.63,9600.0,44.64,44.7,44.57,44.63,9600.0
2014-12-11 14:20:00,44.62,44.75,44.55,44.75,9500.0,44.62,44.75,44.55,44.75,9500.0
2014-12-11 14:25:00,44.75,44.75,44.48,44.5,20200.0,44.75,44.75,44.48,44.5,20200.0
2014-12-11 14:30:00,44.52,44.53,44.17,44.22,41900.0,44.52,44.53,44.17,44.22,41900.0
2014-12-11 14:35:00,44.18,44.22,44.05,44.19,35600.0,44.18,44.22,44.05,44.19,35600.0
2014-12-11 14:40:00,44.23,44.23,44.09,44.1,15800.0,44.23,44.23,44.09,44.1,15800.0
2014-12-11 14:45:00,44.1,44.14,44.01,44.01,12200.0,44.1,44.14,44.01,44.01,12200.0
2014-12-11 14:50:00,44.01,44.16,44.01,44.09,31100.0,44.01,44.16,44.01,44.09,31100.0
2014-12-11 14:55:00,44.12,44.15,44.01,44.08,51100.0,44.12,44.15,44.01,44.08,51100.0
2014-12-11 15:00:00,44.08,44.08,43.96,43.97,18900.0,44.08,44.08,43.96,43.97,18900.0
2014-12-11 15:05:00,43.97,44.03,43.96,44.01,19400.0,43.97,44.03,43.96,44.01,19400.0
2014-12-11 15:10:00,44.01,44.04,44.0,44.01,24200.0,44.01,44.04,44.0,44.01,24200.0
2014-12-11 15:15:00,44.02,44.28,44.01,44.15,31200.0,44.02,44.28,44.01,44.15,31200.0
2014-12-11 15:20:00,44.14,44.16,44.05,44.16,24300.0,44.14,44.16,44.05,44.16,24300.0
2014-12-11 15:25:00,44.17,44.27,44.13,44.17,20900.0,44.17,44.27,44.13,44.17,20900.0
2014-12-11 15:30:00,44.19,44.32,44.18,44.28,25900.0,44.19,44.32,44.18,44.28,25900.0
2014-12-11 15:35:00,44.27,44.33,44.25,44.31,30000.0,44.27,44.33,44.25,44.31,30000.0
2014-12-11 15:40:00,44.32,44.4,44.3,44.32,35700.0,44.32,44.4,44.3,44.32,35700.0
2014-12-11 15:45:00,44.33,44.35,44.3,44.32,36500.0,44.33,44.35,44.3,44.32,36500.0
2014-12-11 15:50:00,44.31,44.43,44.29,44.41,61600.0,44.31,44.43,44.29,44.41,61600.0
2014-12-11 15:55:00,44.41,44.5,44.37,44.41,90900.0,44.41,44.5,44.37,44.41,90900.0
2014-12-12 09:30:00,44.12,44.72,44.1,44.7,13300.0,44.12,44.72,44.1,44.7,13300.0
2014-12-12 09:35:00,44.62,45.0,44.6,44.91,16300.0,44.62,45.0,44.6,44.91,16300.0
2014-12-12 09:40:00,44.93,45.18,44.87,44.99,11400.0,44.93,45.18,44.87,44.99,11400.0
2014-12-12 09:45:00,44.88,44.96,44.8,44.81,6000.0,44.88,44.96,44.8,44.81,6000.0
2014-12-12 09:50:00,44.86,44.9,44.77,44.85,5400.0,44.86,44.9,44.77,44.85,5400.0
2014-12-12 09:55:00,44.85,44.96,44.8,44.84,14500.0,44.85,44.96,44.8,44.84,14500.0
2014-12-12 10:00:00,44.87,44.99,44.85,44.97,10700.0,44.87,44.99,44.85,44.97,10700.0
2014-12-12 10:05:00,44.97,45.24,44.96,45.13,49800.0,44.97,45.24,44.96,45.13,49800.0
2014-12-12 10:10:00,45.17,45.22,45.12,45.15,9600.0,45.17,45.22,45.12,45.15,9600.0
2014-12-12 10:15:00,45.15,45.19,45.04,45.14,16700.0,45.15,45.19,45.04,45.14,16700.0
2014-12-12 10:20:00,45.15,45.22,45.07,45.08,11500.0,45.15,45.22,45.07,45.08,11500.0
2014-12-12 10:25:00,45.09,45.13,45.07,45.11,7600.0,45.09,45.13,45.07,45.11,7600.0
2014-12-12 10:30:00,45.11,45.18,45.11,45.14,21100.0,45.11,45.18,45.11,45.14,21100.0
2014-12-12 10:35:00,45.14,45.14,45.07,45.08,10000.0,45.14,45.14,45.07,45.08,10000.0
2014-12-12 10:40:00,45.08,45.1,45.06,45.09,16200.0,45.08,45.1,45.06,45.09,16200.0
2014-12-12 10:45:00,45.12,45.27,45.11,45.24,21200.0,45.12,45.27,45.11,45.24,21200.0
2014-12-12 10:50:00,45.21,45.25,45.13,45.13,9000.0,45.21,45.25,45.13,45.13,9000.0
2014-12-12 10:55:00,45.13,45.15,45.03,45.05,31600.0,45.13,45.15,45.03,45.05,31600.0
2014-12-12 11:00:00,45.07,45.09,44.87,44.95,13400.0,45.07,45.09,44.87,44.95,13400.0
2014-12-12 11:05:00,44.94,45.0,44.87,44.99,28200.0,44.94,45.0,44.87,44.99,28200.0
2014-12-12 11:10:00,44.98,45.05,44.97,45.03,7900.0,44.98,45.05,44.97,45.03,7900.0
2014-12-12 11:15:00,45.03,45.03,45.0,45.01,7900.0,45.03,45.03,45.0,45.01,7900.0
2014-12-12 11:20:00,45.01,45.01,44.85,44.91,9700.0,45.01,45.01,44.85,44.91,9700.0
2014-12-12 11:25:00,44.93,45.1,44.91,45.1,5800.0,44.93,45.1,44.91,45.1,5800.0
2014-12-12 11:30:00,45.1,45.22,45.1,45.11,11000.0,45.1,45.22,45.1,45.11,11000.0
2014-12-12 11:35:00,45.09,45.17,45.04,45.16,23600.0,45.09,45.17,45.04,45.16,23600.0
2014-12-12 11:40:00,45.2,45.31,45.17,45.18,19400.0,45.2,45.31,45.17,45.18,19400.0
2014-12-12 11:45:00,45.18,45.19,45.08,45.08,8300.0,45.18,45.19,45.08,45.08,8300.0
2014-12-12 11:50:00,45.07,45.26,45.04,45.12,17300.0,45.07,45.26,45.04,45.12,17300.0
2014-12-12 11:55:00,45.14,45.18,45.07,45.1,13600.0,45.14,45.18,45.07,45.1,13600.0
2014-12-12 12:00:00,45.11,45.22,45.08,45.09,10900.0,45.11,45.22,45.08,45.09,10900.0
2014-12-12 12:05:00,45.09,45.12,44.97,45.0,19600.0,45.09,45.12,44.97,45.0,19600.0
2014-12-12 12:10:00,45.0,45.01,44.95,44.99,13200.0,45.0,45.01,44.95,44.99,13200.0
2014-12-12 12:15:00,44.98,44.98,44.91,44.92,5700.0,44.98,44.98,44.91,44.92,5700.0
2014-12-12 12:20:00,44.95,44.95,44.92,44.93,3500.0,44.95,44.95,44.92,44.93,3500.0
2014-12-12 12:25:00,44.93,45.05,44.9,44.96,16600.0,44.93,45.05,44.9,44.96,16600.0
2014-12-12 12:30:00,44.96,44.99,44.81,44.81,28300.0,44.96,44.99,44.81,44.81,28300.0
2014-12-12 12:35:00,44.81,44.81,44.66,44.71,19400.0,44.81,44.81,44.66,44.71,19400.0
2014-12-12 12:40:00,44.74,44.74,44.63,44.68,8600.0,44.74,44.74,44.63,44.68,8600.0
2014-12-12 12:45:00,44.68,44.84,44.67,44.84,8500.0,44.68,44.84,44.67,44.84,8500.0
2014-12-12 12:50:00,44.84,44.95,44.84,44.94,2300.0,44.84,44.95,44.84,44.94,2300.0
2014-12-12 12:55:00,44.94,44.96,44.54,44.57,35300.0,44.94,44.96,44.54,44.57,35300.0
2014-12-12 13:00:00,44.56,44.7,44.53,44.6,19800.0,44.56,44.7,44.53,44.6,19800.0
2014-12-12 13:05:00,44.57,44.75,44.57,44.75,2900.0,44.57,44.75,44.57,44.75,2900.0
2014-12-12 13:10:00,44.77,44.78,44.72,44.73,9000.0,44.77,44.78,44.72,44.73,9000.0
2014-12-12 13:15:00,44.73,44.8,44.69,44.75,5500.0,44.73,44.8,44.69,44.75,5500.0
2014-12-12 13:20:00,44.75,44.75,44.59,44.72,12300.0,44.75,44.75,44.59,44.72,12300.0
2014-12-12 13:25:00,44.67,44.71,44.65,44.68,3900.0,44.67,44.71,44.65,44.68,3900.0
2014-12-12 13:30:00,44.65,44.75,44.59,44.69,5200.0,44.65,44.75,44.59,44.69,5200.0
2014-12-12 13:35:00,44.68,44.75,44.66,44.75,3700.0,44.68,44.75,44.66,44.75,3700.0
2014-12-12 13:40:00,44.78,44.93,44.77,44.89,4000.0,44.78,44.93,44.77,44.89,4000.0
2014-12-12 13:45:00,44.9,44.9,44.71,44.8,14700.0,44.9,44.9,44.71,44.8,14700.0
2014-12-12 13:50:00,44.79,44.96,44.79,44.84,10600.0,44.79,44.96,44.79,44.84,10600.0
2014-12-12 13:55:00,44.82,44.95,44.79,44.91,7200.0,44.82,44.95,44.79,44.91,7200.0
2014-12-12 14:00:00,44.89,44.91,44.83,44.9,6400.0,44.89,44.91,44.83,44.9,6400.0
2014-12-12 14:05:00,44.88,45.08,44.88,45.07,54800.0,44.88,45.08,44.88,45.07,54800.0
2014-12-12 14:10:00,45.12,45.22,45.1,45.22,3600.0,45.12,45.22,45.1,45.22,3600.0
2014-12-12 14:15:00,45.21,45.3,45.19,45.28,2600.0,45.21,45.3,45.19,45.28,2600.0
2014-12-12 14:20:00,45.29,45.3,45.19,45.26,9900.0,45.29,45.3,45.19,45.26,9900.0
2014-12-12 14:25:00,45.22,45.36,45.22,45.35,10000.0,45.22,45.36,45.22,45.35,10000.0
2014-12-12 14:30:00,45.34,45.35,45.25,45.32,13100.0,45.34,45.35,45.25,45.32,13100.0
2014-12-12 14:35:00,45.34,45.39,45.33,45.38,1400.0,45.34,45.39,45.33,45.38,1400.0
2014-12-12 14:40:00,45.4,45.58,45.39,45.53,21400.0,45.4,45.58,45.39,45.53,21400.0
2014-12-12 14:45:00,45.52,45.56,45.39,45.43,5400.0,45.52,45.56,45.39,45.43,5400.0
2014-12-12 14:50:00,45.44,45.46,45.41,45.41,3700.0,45.44,45.46,45.41,45.41,3700.0
2014-12-12 14:55:00,45.41,45.49,45.37,45.49,5100.0,45.41,45.49,45.37,45.49,5100.0
2014-12-12 15:00:00,45.53,45.62,45.53,45.6,4800.0,45.53,45.62,45.53,45.6,4800.0
2014-12-12 15:05:00,45.58,45.61,45.54,45.61,4700.0,45.58,45.61,45.54,45.61,4700.0
2014-12-12 15:10:00,45.58,45.65,45.52,45.54,6500.0,45.58,45.65,45.52,45.54,6500.0
2014-12-12 15:15:00,45.55,45.57,45.46,45.52,8900.0,45.55,45.57,45.46,45.52,8900.0
2014-12-12 15:20:00,45.51,45.52,45.44,45.5,10800.0,45.51,45.52,45.44,45.5,10800.0
2014-12-12 15:25:00,45.46,45.68,45.46,45.6,12900.0,45.46,45.68,45.46,45.6,12900.0
2014-12-12 15:30:00,45.59,45.6,45.42,45.5,10200.0,45.59,45.6,45.42,45.5,10200.0
2014-12-12 15:35:00,45.49,45.51,45.43,45.46,56900.0,45.49,45.51,45.43,45.46,56900.0
2014-12-12 15:40:00,45.42,45.54,45.36,45.52,25900.0,45.42,45.54,45.36,45.52,25900.0
2014-12-12 15:45:00,45.52,45.52,45.33,45.37,22900.0,45.52,45.52,45.33,45.37,22900.0
2014-12-12 15:50:00,45.36,45.51,45.35,45.45,84300.0,45.36,45.51,45.35,45.45,84300.0
2014-12-12 15:55:00,45.45,45.49,45.36,45.47,158700.0,45.45,45.49,45.36,45.47,158700.0
2014-12-15 09:30:00,45.9,46.44,45.9,46.44,27100.0,45.9,46.44,45.9,46.44,27100.0
2014-12-15 09:35:00,46.47,46.94,46.38,46.93,36500.0,46.47,46.94,46.38,46.93,36500.0
2014-12-15 09:40:00,46.93,47.3,46.83,47.21,27100.0,46.93,47.3,46.83,47.21,27100.0
2014-12-15 09:45:00,47.22,47.29,46.96,47.08,11600.0,47.22,47.29,46.96,47.08,11600.0
2014-12-15 09:50:00,47.08,47.3,47.05,47.15,9500.0,47.08,47.3,47.05,47.15,9500.0
2014-12-15 09:55:00,47.08,47.29,46.97,47.29,9600.0,47.08,47.29,46.97,47.29,9600.0
2014-12-15 10:00:00,47.29,47.29,47.05,47.07,11000.0,47.29,47.29,47.05,47.07,11000.0
2014-12-15 10:05:00,47.11,47.13,46.9,46.9,15700.0,47.11,47.13,46.9,46.9,15700.0
2014-12-15 10:10:00,46.9,46.94,46.79,46.83,12200.0,46.9,46.94,46.79,46.83,12200.0
2014-12-15 10:15:00,46.83,46.89,46.73,46.73,9900.0,46.83,46.89,46.73,46.73,9900.0
2014-12-15 10:20:00,46.72,46.82,46.58,46.66,20800.0,46.72,46.82,46.58,46.66,20800.0
2014-12-15 10:25:00,46.62,46.75,46.52,46.6,19200.0,46.62,46.75,46.52,46.6,19200.0
2014-12-15 10:30:00,46.66,46.7,46.27,46.67,22800.0,46.66,46.7,46.27,46.67,22800.0
2014-12-15 10:35:00,46.7,46.84,46.67,46.82,8800.0,46.7,46.84,46.67,46.82,8800.0
2014-12-15 10:40:00,46.82,46.89,46.65,46.7,34700.0,46.82,46.89,46.65,46.7,34700.0
2014-12-15 10:45:00,46.66,46.74,46.63,46.7,3500.0,46.66,46.74,46.63,46.7,3500.0
2014-12-15 10:50:00,46.69,46.76,46.69,46.72,19900.0,46.69,46.76,46.69,46.72,19900.0
2014-12-15 10:55:00,46.69,46.75,46.67,46.72,10700.0,46.69,46.75,46.67,46.72,10700.0
2014-12-15 11:00:00,46.71,46.74,46.65,46.65,10000.0,46.71,46.74,46.65,46.65,10000.0
2014-12-15 11:05:00,46.65,46.74,46.58,46.7,12600.0,46.65,46.74,46.58,46.7,12600.0
2014-12-15 11:10:00,46.73,46.88,46.73,46.83,7500.0,46.73,46.88,46.73,46.83,7500.0
2014-12-15 11:15:00,46.8,46.86,46.72,46.85,6700.0,46.8,46.86,46.72,46.85,6700.0
2014-12-15 11:20:00,46.86,46.88,46.79,46.79,9000.0,46.86,46.88,46.79,46.79,9000.0
2014-12-15 11:25:00,46.8,46.94,46.78,46.93,11000.0,46.8,46.94,46.78,46.93,11000.0
2014-12-15 11:30:00,46.9,47.09,46.88,47.07,10300.0,46.9,47.09,46.88,47.07,10300.0
2014-12-15 11:35:00,47.08,47.15,47.0,47.02,14600.0,47.08,47.15,47.0,47.02,14600.0
2014-12-15 11:40:00,47.03,47.09,46.95,46.96,19900.0,47.03,47.09,46.95,46.96,19900.0
2014-12-15 11:45:00,46.95,47.01,46.88,46.89,20600.0,46.95,47.01,46.88,46.89,20600.0
2014-12-15 11:50:00,46.95,46.97,46.9,46.9,8800.0,46.95,46.97,46.9,46.9,8800.0
2014-12-15 11:55:00,46.91,46.94,46.71,46.77,18200.0,46.91,46.94,46.71,46.77,18200.0
2014-12-15 12:00:00,46.79,47.0,46.79,46.97,28300.0,46.79,47.0,46.79,46.97,28300.0
2014-12-15 12:05:00,46.96,47.09,46.96,47.01,13900.0,46.96,47.09,46.96,47.01,13900.0
2014-12-15 12:10:00,47.01,47.04,46.95,46.99,6000.0,47.01,47.04,46.95,46.99,6000.0
2014-12-15 12:15:00,46.98,46.98,46.94,46.95,5500.0,46.98,46.98,46.94,46.95,5500.0
2014-12-15 12:20:00,46.96,46.97,46.92,46.95,6700.0,46.96,46.97,46.92,46.95,6700.0
2014-12-15 12:25:00,46.95,47.05,46.95,46.99,4300.0,46.95,47.05,46.95,46.99,4300.0
2014-12-15 12:30:00,46.96,47.0,46.8,46.84,10200.0,46.96,47.0,46.8,46.84,10200.0
2014-12-15 12:35:00,46.84,46.91,46.79,46.87,4700.0,46.84,46.91,46.79,46.87,4700.0
2014-12-15 12:40:00,46.87,46.9,46.73,46.76,11400.0,46.87,46.9,46.73,46.76,11400.0
2014-12-15 12:45:00,46.78,46.83,46.6,46.83,30900.0,46.78,46.83,46.6,46.83,30900.0
2014-12-15 12:50:00,46.83,46.93,46.83,46.93,5200.0,46.83,46.93,46.83,46.93,5200.0
2014-12-15 12:55:00,46.94,47.11,46.94,47.08,2200.0,46.94,47.11,46.94,47.08,2200.0
2014-12-15 13:00:00,47.08,47.16,47.01,47.13,7000.0,47.08,47.16,47.01,47.13,7000.0
2014-12-15 13:05:00,47.1,47.1,46.96,46.98,5100.0,47.1,47.1,46.96,46.98,5100.0
2014-12-15 13:10:00,46.97,46.97,46.81,46.85,6500.0,46.97,46.97,46.81,46.85,6500.0
2014-12-15 13:15:00,46.82,46.94,46.76,46.88,18300.0,46.82,46.94,46.76,46.88,18300.0
2014-12-15 13:20:00,46.94,47.02,46.9,47.02,3100.0,46.94,47.02,46.9,47.02,3100.0
2014-12-15 13:25:00,47.03,47.04,46.94,46.98,8600.0,47.03,47.04,46.94,46.98,8600.0
2014-12-15 13:30:00,46.94,47.02,46.88,47.02,7400.0,46.94,47.02,46.88,47.02,7400.0
2014-12-15 13:35:00,47.07,47.16,47.0,47.16,4100.0,47.07,47.16,47.0,47.16,4100.0
2014-12-15 13:40:00,47.11,47.18,47.04,47.12,10400.0,47.11,47.18,47.04,47.12,10400.0
2014-12-15 13:45:00,47.1,47.24,47.09,47.14,5800.0,47.1,47.24,47.09,47.14,5800.0
2014-12-15 13:50:00,47.14,47.37,47.13,47.35,11600.0,47.14,47.37,47.13,47.35,11600.0
2014-12-15 13:55:00,47.34,47.34,47.21,47.21,11100.0,47.34,47.34,47.21,47.21,11100.0
2014-12-15 14:00:00,47.19,47.26,47.18,47.24,7200.0,47.19,47.26,47.18,47.24,7200.0
2014-12-15 14:05:00,47.23,47.32,47.2,47.32,14400.0,47.23,47.32,47.2,47.32,14400.0
2014-12-15 14:10:00,47.32,47.35,47.21,47.22,11500.0,47.32,47.35,47.21,47.22,11500.0
2014-12-15 14:15:00,47.19,47.22,47.17,47.22,3900.0,47.19,47.22,47.17,47.22,3900.0
2014-12-15 14:20:00,47.24,47.29,47.23,47.27,13100.0,47.24,47.29,47.23,47.27,13100.0
2014-12-15 14:25:00,47.27,47.31,47.17,47.31,14600.0,47.27,47.31,47.17,47.31,14600.0
2014-12-15 14:30:00,47.32,47.32,47.1,47.12,70800.0,47.32,47.32,47.1,47.12,70800.0
2014-12-15 14:35:00,47.11,47.11,46.94,46.97,12700.0,47.11,47.11,46.94,46.97,12700.0
2014-12-15 14:40:00,47.0,47.0,46.71,46.76,19700.0,47.0,47.0,46.71,46.76,19700.0
2014-12-15 14:45:00,46.71,46.72,46.35,46.55,17600.0,46.71,46.72,46.35,46.55,17600.0
2014-12-15 14:50:00,46.58,46.78,46.58,46.69,13900.0,46.58,46.78,46.58,46.69,13900.0
2014-12-15 14:55:00,46.69,46.71,46.59,46.65,19200.0,46.69,46.71,46.59,46.65,19200.0
2014-12-15 15:00:00,46.65,46.71,46.62,46.68,4300.0,46.65,46.71,46.62,46.68,4300.0
2014-12-15 15:05:00,46.68,46.81,46.68,46.8,3300.0,46.68,46.81,46.68,46.8,3300.0
2014-12-15 15:10:00,46.82,46.93,46.82,46.91,8400.0,46.82,46.93,46.82,46.91,8400.0
2014-12-15 15:15:00,46.88,46.88,46.73,46.77,13600.0,46.88,46.88,46.73,46.77,13600.0
2014-12-15 15:20:00,46.76,46.88,46.7,46.79,10600.0,46.76,46.88,46.7,46.79,10600.0
2014-12-15 15:25:00,46.8,46.82,46.71,46.73,9200.0,46.8,46.82,46.71,46.73,9200.0
2014-12-15 15:30:00,46.72,46.72,46.54,46.63,15200.0,46.72,46.72,46.54,46.63,15200.0
2014-12-15 15:35:00,46.61,46.86,46.61,46.85,10200.0,46.61,46.86,46.61,46.85,10200.0
2014-12-15 15:40:00,46.86,46.86,46.63,46.66,14800.0,46.86,46.86,46.63,46.66,14800.0
2014-12-15 15:45:00,46.66,46.7,46.55,46.55,20300.0,46.66,46.7,46.55,46.55,20300.0
2014-12-15 15:50:00,46.56,46.63,46.51,46.56,20200.0,46.56,46.63,46.51,46.56,20200.0
2014-12-15 15:55:00,46.57,46.65,46.57,46.58,45800.0,46.57,46.65,46.57,46.58,45800.0
2014-12-16 09:30:00,46.67,46.76,46.65,46.73,10000.0,46.67,46.76,46.65,46.73,10000.0
2014-12-16 09:35:00,46.72,46.89,46.63,46.63,3800.0,46.72,46.89,46.63,46.63,3800.0
2014-12-16 09:40:00,46.67,46.82,46.67,46.82,2900.0,46.67,46.82,46.67,46.82,2900.0
2014-12-16 09:45:00,46.82,46.82,46.26,46.31,24300.0,46.82,46.82,46.26,46.31,24300.0
2014-12-16 09:50:00,46.32,46.61,46.21,46.47,17000.0,46.32,46.61,46.21,46.47,17000.0
2014-12-16 09:55:00,46.47,46.53,46.28,46.44,6800.0,46.47,46.53,46.28,46.44,6800.0
2014-12-16 10:00:00,46.53,46.61,46.32,46.53,13900.0,46.53,46.61,46.32,46.53,13900.0
2014-12-16 10:05:00,46.56,46.59,46.08,46.1,14500.0,46.56,46.59,46.08,46.1,14500.0
2014-12-16 10:10:00,46.11,46.32,46.1,46.24,12300.0,46.11,46.32,46.1,46.24,12300.0
2014-12-16 10:15:00,46.26,46.6,46.26,46.59,4800.0,46.26,46.6,46.26,46.59,4800.0
2014-12-16 10:20:00,46.59,46.59,46.41,46.48,9500.0,46.59,46.59,46.41,46.48,9500.0
2014-12-16 10:25:00,46.48,46.48,46.36,46.45,5100.0,46.48,46.48,46.36,46.45,5100.0
2014-12-16 10:30:00,46.45,46.45,46.24,46.25,5600.0,46.45,46.45,46.24,46.25,5600.0
2014-12-16 10:35:00,46.2,46.47,46.2,46.47,7200.0,46.2,46.47,46.2,46.47,7200.0
2014-12-16 10:40:00,46.49,46.49,46.19,46.35,21900.0,46.49,46.49,46.19,46.35,21900.0
2014-12-16 10:45:00,46.35,46.61,46.32,46.55,6600.0,46.35,46.61,46.32,46.55,6600.0
2014-12-16 10:50:00,46.53,46.61,46.51,46.61,8400.0,46.53,46.61,46.51,46.61,8400.0
2014-12-16 10:55:00,46.64,46.71,46.63,46.7,7600.0,46.64,46.71,46.63,46.7,7600.0
2014-12-16 11:00:00,46.68,46.72,46.57,46.62,20000.0,46.68,46.72,46.57,46.62,20000.0
2014-12-16 11:05:00,46.62,46.64,46.52,46.53,11800.0,46.62,46.64,46.52,46.53,11800.0
2014-12-16 11:10:00,46.51,46.75,46.46,46.69,5700.0,46.51,46.75,46.46,46.69,5700.0
2014-12-16 11:15:00,46.69,46.82,46.67,46.82,5600.0,46.69,46.82,46.67,46.82,5600.0
2014-12-16 11:20:00,46.82,46.88,46.79,46.88,4200.0,46.82,46.88,46.79,46.88,4200.0
2014-12-16 11:25:00,46.88,46.94,46.79,46.92,7500.0,46.88,46.94,46.79,46.92,7500.0
2014-12-16 11:30:00,46.96,46.98,46.89,46.95,8400.0,46.96,46.98,46.89,46.95,8400.0
2014-12-16 11:35:00,46.95,46.96,46.67,46.82,12800.0,46.95,46.96,46.67,46.82,12800.0
2014-12-16 11:40:00,46.82,46.99,46.82,46.96,5100.0,46.82,46.99,46.82,46.96,5100.0
2014-12-16 11:45:00,46.95,46.96,46.79,46.84,10900.0,46.95,46.96,46.79,46.84,10900.0
2014-12-16 11:50:00,46.89,47.01,46.89,46.94,5500.0,46.89,47.01,46.89,46.94,5500.0
2014-12-16 11:55:00,46.94,46.96,46.86,46.95,9800.0,46.94,46.96,46.86,46.95,9800.0
2014-12-16 12:00:00,46.95,46.98,46.88,46.92,7000.0,46.95,46.98,46.88,46.92,7000.0
2014-12-16 12:05:00,46.96,46.98,46.91,46.94,3900.0,46.96,46.98,46.91,46.94,3900.0
2014-12-16 12:10:00,46.97,46.98,46.89,46.9,32100.0,46.97,46.98,46.89,46.9,32100.0
2014-12-16 12:15:00,46.86,46.99,46.84,46.98,6600.0,46.86,46.99,46.84,46.98,6600.0
2014-12-16 12:20:00,46.95,46.95,46.81,46.9,3100.0,46.95,46.95,46.81,46.9,3100.0
2014-12-16 12:25:00,46.95,46.96,46.89,46.89,2300.0,46.95,46.96,46.89,46.89,2300.0
2014-12-16 12:30:00,46.85,46.88,46.82,46.87,2300.0,46.85,46.88,46.82,46.87,2300.0
2014-12-16 12:35:00,46.86,46.95,46.79,46.87,17200.0,46.86,46.95,46.79,46.87,17200.0
2014-12-16 12:40:00,46.88,46.97,46.71,46.71,6100.0,46.88,46.97,46.71,46.71,6100.0
2014-12-16 12:45:00,46.7,46.7,46.6,46.66,6000.0,46.7,46.7,46.6,46.66,6000.0
2014-12-16 12:50:00,46.68,46.82,46.49,46.54,13100.0,46.68,46.82,46.49,46.54,13100.0
2014-12-16 12:55:00,46.53,46.61,46.53,46.53,6800.0,46.53,46.61,46.53,46.53,6800.0
2014-12-16 13:00:00,46.47,46.65,46.45,46.55,5800.0,46.47,46.65,46.45,46.55,5800.0
2014-12-16 13:05:00,46.51,46.56,46.26,46.29,9400.0,46.51,46.56,46.26,46.29,9400.0
2014-12-16 13:10:00,46.3,46.36,46.17,46.2,19800.0,46.3,46.36,46.17,46.2,19800.0
2014-12-16 13:15:00,46.23,46.29,45.8,45.95,24400.0,46.23,46.29,45.8,45.95,24400.0
2014-12-16 13:20:00,45.95,46.05,45.81,45.85,16800.0,45.95,46.05,45.81,45.85,16800.0
2014-12-16 13:25:00,45.93,45.96,45.48,45.77,27000.0,45.93,45.96,45.48,45.77,27000.0
2014-12-16 13:30:00,45.81,45.87,45.68,45.72,8900.0,45.81,45.87,45.68,45.72,8900.0
2014-12-16 13:35:00,45.72,46.02,45.72,45.95,10500.0,45.72,46.02,45.72,45.95,10500.0
2014-12-16 13:40:00,46.02,46.21,46.02,46.21,3600.0,46.02,46.21,46.02,46.21,3600.0
2014-12-16 13:45:00,46.18,46.18,46.05,46.13,6000.0,46.18,46.18,46.05,46.13,6000.0
2014-12-16 13:50:00,46.17,46.34,46.17,46.28,10500.0,46.17,46.34,46.17,46.28,10500.0
2014-12-16 13:55:00,46.25,46.26,46.1,46.18,15800.0,46.25,46.26,46.1,46.18,15800.0
2014-12-16 14:00:00,46.19,46.19,46.04,46.07,8500.0,46.19,46.19,46.04,46.07,8500.0
2014-12-16 14:05:00,46.09,46.24,46.09,46.15,7600.0,46.09,46.24,46.09,46.15,7600.0
2014-12-16 14:10:00,46.14,46.24,46.1,46.19,15000.0,46.14,46.24,46.1,46.19,15000.0
2014-12-16 14:15:00,46.23,46.23,46.11,46.13,8300.0,46.23,46.23,46.11,46.13,8300.0
2014-12-16 14:20:00,46.13,46.21,46.13,46.16,4200.0,46.13,46.21,46.13,46.16,4200.0
2014-12-16 14:25:00,46.16,46.27,46.15,46.22,2700.0,46.16,46.27,46.15,46.22,2700.0
2014-12-16 14:30:00,46.23,46.41,46.23,46.25,5300.0,46.23,46.41,46.23,46.25,5300.0
2014-12-16 14:35:00,46.26,46.43,46.26,46.37,6200.0,46.26,46.43,46.26,46.37,6200.0
2014-12-16 14:40:00,46.32,46.38,46.32,46.37,2100.0,46.32,46.38,46.32,46.37,2100.0
2014-12-16 14:45:00,46.34,46.37,46.26,46.28,5600.0,46.34,46.37,46.26,46.28,5600.0
2014-12-16 14:50:00,46.27,46.33,46.24,46.33,5000.0,46.27,46.33,46.24,46.33,5000.0
2014-12-16 14:55:00,46.33,46.36,46.33,46.36,2400.0,46.33,46.36,46.33,46.36,2400.0
2014-12-16 15:00:00,46.35,46.5,46.32,46.46,6300.0,46.35,46.5,46.32,46.46,6300.0
2014-12-16 15:05:00,46.46,46.46,46.25,46.33,5300.0,46.46,46.46,46.25,46.33,5300.0
2014-12-16 15:10:00,46.38,46.38,46.27,46.27,3400.0,46.38,46.38,46.27,46.27,3400.0
2014-12-16 15:15:00,46.27,46.32,46.26,46.31,4700.0,46.27,46.32,46.26,46.31,4700.0
2014-12-16 15:20:00,46.33,46.34,46.21,46.24,5700.0,46.33,46.34,46.21,46.24,5700.0
2014-12-16 15:25:00,46.23,46.26,46.21,46.25,4600.0,46.23,46.26,46.21,46.25,4600.0
2014-12-16 15:30:00,46.25,46.28,46.23,46.25,3700.0,46.25,46.28,46.23,46.25,3700.0
2014-12-16 15:35:00,46.25,46.25,46.14,46.15,5400.0,46.25,46.25,46.14,46.15,5400.0
2014-12-16 15:40:00,46.15,46.17,46.1,46.16,6700.0,46.15,46.17,46.1,46.16,6700.0
2014-12-16 15:45:00,46.15,46.26,46.13,46.26,17800.0,46.15,46.26,46.13,46.26,17800.0
2014-12-16 15:50:00,46.3,46.3,46.13,46.2,22100.0,46.3,46.3,46.13,46.2,22100.0
2014-12-16 15:55:00,46.19,46.22,46.16,46.2,60100.0,46.19,46.22,46.16,46.2,60100.0
2014-12-17 09:30:00,46.2,46.83,46.11,46.83,10800.0,46.2,46.83,46.11,46.83,10800.0
2014-12-17 09:35:00,46.68,46.71,46.6,46.7,3100.0,46.68,46.71,46.6,46.7,3100.0
2014-12-17 09:40:00,46.72,46.85,46.66,46.71,5800.0,46.72,46.85,46.66,46.71,5800.0
2014-12-17 09:45:00,46.72,46.72,46.22,46.22,3700.0,46.72,46.72,46.22,46.22,3700.0
2014-12-17 09:50:00,46.22,46.28,46.16,46.16,3700.0,46.22,46.28,46.16,46.16,3700.0
2014-12-17 09:55:00,46.23,46.41,46.23,46.31,2100.0,46.23,46.41,46.23,46.31,2100.0
2014-12-17 10:00:00,46.32,46.4,46.31,46.4,2800.0,46.32,46.4,46.31,46.4,2800.0
2014-12-17 10:05:00,46.35,46.35,46.25,46.34,4100.0,46.35,46.35,46.25,46.34,4100.0
2014-12-17 10:10:00,46.35,46.35,46.21,46.35,2600.0,46.35,46.35,46.21,46.35,2600.0
2014-12-17 10:15:00,46.2,46.23,46.18,46.23,500.0,46.2,46.23,46.18,46.23,500.0
2014-12-17 10:20:00,46.21,46.26,46.14,46.24,2100.0,46.21,46.26,46.14,46.24,2100.0
2014-12-17 10:25:00,46.19,46.19,46.0,46.0,7800.0,46.19,46.19,46.0,46.0,7800.0
2014-12-17 10:30:00,45.99,46.13,45.9,45.91,16400.0,45.99,46.13,45.9,45.91,16400.0
2014-12-17 10:35:00,45.96,46.02,45.9,46.01,4700.0,45.96,46.02,45.9,46.01,4700.0
2014-12-17 10:40:00,45.96,45.96,45.78,45.85,7700.0,45.96,45.96,45.78,45.85,7700.0
2014-12-17 10:45:00,45.87,45.92,45.85,45.92,1200.0,45.87,45.92,45.85,45.92,1200.0
2014-12-17 10:50:00,45.93,46.01,45.93,46.01,1300.0,45.93,46.01,45.93,46.01,1300.0
2014-12-17 10:55:00,45.94,45.99,45.75,45.96,7400.0,45.94,45.99,45.75,45.96,7400.0
2014-12-17 11:00:00,45.95,46.04,45.93,46.02,1800.0,45.95,46.04,45.93,46.02,1800.0
2014-12-17 11:05:00,45.98,46.01,45.96,45.98,1400.0,45.98,46.01,45.96,45.98,1400.0
2014-12-17 11:10:00,45.92,45.94,45.87,45.92,2200.0,45.92,45.94,45.87,45.92,2200.0
2014-12-17 11:15:00,45.92,46.07,45.9,46.07,4800.0,45.92,46.07,45.9,46.07,4800.0
2014-12-17 11:20:00,46.15,46.2,46.12,46.2,1000.0,46.15,46.2,46.12,46.2,1000.0
2014-12-17 11:25:00,46.19,46.32,46.19,46.2,2300.0,46.19,46.32,46.19,46.2,2300.0
2014-12-17 11:30:00,46.25,46.3,46.09,46.09,2300.0,46.25,46.3,46.09,46.09,2300.0
2014-12-17 11:35:00,46.07,46.37,46.05,46.35,3400.0,46.07,46.37,46.05,46.35,3400.0
2014-12-17 11:40:00,46.34,46.4,46.33,46.4,2400.0,46.34,46.4,46.33,46.4,2400.0
2014-12-17 11:45:00,46.38,46.48,46.38,46.48,2200.0,46.38,46.48,46.38,46.48,2200.0
2014-12-17 11:50:00,46.5,46.63,46.5,46.61,3900.0,46.5,46.63,46.5,46.61,3900.0
2014-12-17 11:55:00,46.57,46.6,46.51,46.52,4900.0,46.57,46.6,46.51,46.52,4900.0
2014-12-17 12:00:00,46.56,46.63,46.53,46.55,1400.0,46.56,46.63,46.53,46.55,1400.0
2014-12-17 12:05:00,46.52,46.58,46.52,46.57,1300.0,46.52,46.58,46.52,46.57,1300.0
2014-12-17 12:10:00,46.59,46.59,46.49,46.49,700.0,46.59,46.59,46.49,46.49,700.0
2014-12-17 12:15:00,46.5,46.56,46.47,46.53,1700.0,46.5,46.56,46.47,46.53,1700.0
2014-12-17 12:20:00,46.54,46.54,46.51,46.53,1200.0,46.54,46.54,46.51,46.53,1200.0
2014-12-17 12:25:00,46.52,46.52,46.39,46.49,2200.0,46.52,46.52,46.39,46.49,2200.0
2014-12-17 12:30:00,46.49,46.57,46.49,46.57,1700.0,46.49,46.57,46.49,46.57,1700.0
2014-12-17 12:35:00,46.53,46.61,46.52,46.56,2500.0,46.53,46.61,46.52,46.56,2500.0
2014-12-17 12:40:00,46.51,46.65,46.51,46.65,6800.0,46.51,46.65,46.51,46.65,6800.0
2014-12-17 12:45:00,46.65,46.71,46.65,46.69,2700.0,46.65,46.71,46.65,46.69,2700.0
2014-12-17 12:50:00,46.71,46.79,46.67,46.67,3300.0,46.71,46.79,46.67,46.67,3300.0
2014-12-17 12:55:00,46.67,46.74,46.66,46.69,3800.0,46.67,46.74,46.66,46.69,3800.0
2014-12-17 13:00:00,46.69,46.71,46.67,46.7,2600.0,46.69,46.71,46.67,46.7,2600.0
2014-12-17 13:05:00,46.7,46.72,46.69,46.72,1300.0,46.7,46.72,46.69,46.72,1300.0
2014-12-17 13:10:00,46.73,46.82,46.73,46.82,1800.0,46.73,46.82,46.73,46.82,1800.0
2014-12-17 13:15:00,46.8,46.83,46.76,46.79,4900.0,46.8,46.83,46.76,46.79,4900.0
2014-12-17 13:20:00,46.78,46.81,46.76,46.77,2400.0,46.78,46.81,46.76,46.77,2400.0
2014-12-17 13:25:00,46.75,46.76,46.71,46.72,6600.0,46.75,46.76,46.71,46.72,6600.0
2014-12-17 13:30:00,46.71,46.71,46.69,46.69,2300.0,46.71,46.71,46.69,46.69,2300.0
2014-12-17 13:35:00,46.68,46.7,46.62,46.69,3100.0,46.68,46.7,46.62,46.69,3100.0
2014-12-17 13:40:00,46.69,46.72,46.64,46.68,1500.0,46.69,46.72,46.64,46.68,1500.0
2014-12-17 13:45:00,46.68,46.76,46.61,46.76,10800.0,46.68,46.76,46.61,46.76,10800.0
2014-12-17 13:50:00,46.74,46.82,46.74,46.82,6400.0,46.74,46.82,46.74,46.82,6400.0
2014-12-17 13:55:00,46.82,46.89,46.79,46.87,2700.0,46.82,46.89,46.79,46.87,2700.0
2014-12-17 14:00:00,46.87,47.12,46.85,47.1,12200.0,46.87,47.12,46.85,47.1,12200.0
2014-12-17 14:05:00,47.1,47.1,46.88,46.99,9400.0,47.1,47.1,46.88,46.99,9400.0
2014-12-17 14:10:00,47.06,47.06,46.99,47.05,3800.0,47.06,47.06,46.99,47.05,3800.0
2014-12-17 14:15:00,47.03,47.08,47.0,47.07,5400.0,47.03,47.08,47.0,47.07,5400.0
2014-12-17 14:20:00,47.09,47.09,47.04,47.08,3500.0,47.09,47.09,47.04,47.08,3500.0
2014-12-17 14:25:00,47.09,47.1,47.06,47.07,3600.0,47.09,47.1,47.06,47.07,3600.0
2014-12-17 14:30:00,47.09,47.1,47.03,47.09,4600.0,47.09,47.1,47.03,47.09,4600.0
2014-12-17 14:35:00,47.07,47.25,47.07,47.22,9600.0,47.07,47.25,47.07,47.22,9600.0
2014-12-17 14:40:00,47.22,47.25,47.0,47.25,6500.0,47.22,47.25,47.0,47.25,6500.0
2014-12-17 14:45:00,47.23,47.23,47.07,47.08,3800.0,47.23,47.23,47.07,47.08,3800.0
2014-12-17 14:50:00,47.08,47.28,47.07,47.28,4200.0,47.08,47.28,47.07,47.28,4200.0
2014-12-17 14:55:00,47.25,47.26,47.08,47.1,5600.0,47.25,47.26,47.08,47.1,5600.0
2014-12-17 15:00:00,47.13,47.13,46.96,46.98,6000.0,47.13,47.13,46.96,46.98,6000.0
2014-12-17 15:05:00,46.94,46.96,46.89,46.9,2300.0,46.94,46.96,46.89,46.9,2300.0
2014-12-17 15:10:00,46.93,47.03,46.93,47.03,5300.0,46.93,47.03,46.93,47.03,5300.0
2014-12-17 15:15:00,47.07,47.08,47.02,47.08,4900.0,47.07,47.08,47.02,47.08,4900.0
2014-12-17 15:20:00,47.08,47.09,46.99,47.0,6300.0,47.08,47.09,46.99,47.0,6300.0
2014-12-17 15:25:00,47.01,47.21,47.0,47.19,6500.0,47.01,47.21,47.0,47.19,6500.0
2014-12-17 15:30:00,47.19,47.28,47.18,47.28,5700.0,47.19,47.28,47.18,47.28,5700.0
2014-12-17 15:35:00,47.31,47.34,47.28,47.3,6000.0,47.31,47.34,47.28,47.3,6000.0
2014-12-17 15:40:00,47.27,47.32,47.25,47.29,9600.0,47.27,47.32,47.25,47.29,9600.0
2014-12-17 15:45:00,47.29,47.41,47.24,47.41,13700.0,47.29,47.41,47.24,47.41,13700.0
2014-12-17 15:50:00,47.42,47.42,47.27,47.27,13700.0,47.42,47.42,47.27,47.27,13700.0
2014-12-17 15:55:00,47.29,47.35,47.24,47.34,26600.0,47.29,47.35,47.24,47.34,26600.0
2014-12-18 09:30:00,47.67,47.97,47.43,47.64,3500.0,47.67,47.97,47.43,47.64,3500.0
2014-12-18 09:35:00,47.52,47.65,47.44,47.65,900.0,47.52,47.65,47.44,47.65,900.0
2014-12-18 09:40:00,47.64,47.74,47.61,47.74,600.0,47.64,47.74,47.61,47.74,600.0
2014-12-18 09:45:00,47.69,47.85,47.51,47.72,3700.0,47.69,47.85,47.51,47.72,3700.0
2014-12-18 09:50:00,47.6,47.64,47.43,47.43,3600.0,47.6,47.64,47.43,47.43,3600.0
2014-12-18 09:55:00,47.43,47.5,47.33,47.34,6800.0,47.43,47.5,47.33,47.34,6800.0
2014-12-18 10:00:00,47.3,47.3,47.19,47.23,3100.0,47.3,47.3,47.19,47.23,3100.0
2014-12-18 10:05:00,47.16,47.23,47.11,47.23,5600.0,47.16,47.23,47.11,47.23,5600.0
2014-12-18 10:10:00,47.23,47.24,47.18,47.19,3400.0,47.23,47.24,47.18,47.19,3400.0
2014-12-18 10:15:00,47.22,47.22,47.18,47.18,14800.0,47.22,47.22,47.18,47.18,14800.0
2014-12-18 10:20:00,47.19,47.19,47.13,47.14,4900.0,47.19,47.19,47.13,47.14,4900.0
2014-12-18 10:25:00,47.11,47.17,47.1,47.14,3400.0,47.11,47.17,47.1,47.14,3400.0
2014-12-18 10:30:00,47.11,47.21,47.05,47.08,14400.0,47.11,47.21,47.05,47.08,14400.0
2014-12-18 10:35:00,47.1,47.1,47.02,47.1,4300.0,47.1,47.1,47.02,47.1,4300.0
2014-12-18 10:40:00,47.09,47.09,46.92,47.01,13200.0,47.09,47.09,46.92,47.01,13200.0
2014-12-18 10:45:00,47.03,47.03,46.87,46.9,8800.0,47.03,47.03,46.87,46.9,8800.0
2014-12-18 10:50:00,46.87,46.87,46.77,46.77,11900.0,46.87,46.87,46.77,46.77,11900.0
2014-12-18 10:55:00,46.79,46.84,46.61,46.64,17800.0,46.79,46.84,46.61,46.64,17800.0
2014-12-18 11:00:00,46.59,46.64,46.52,46.58,9400.0,46.59,46.64,46.52,46.58,9400.0
2014-12-18 11:05:00,46.62,46.63,46.43,46.45,12000.0,46.62,46.63,46.43,46.45,12000.0
2014-12-18 11:10:00,46.45,46.48,46.3,46.39,18100.0,46.45,46.48,46.3,46.39,18100.0
2014-12-18 11:15:00,46.39,46.4,46.13,46.16,29700.0,46.39,46.4,46.13,46.16,29700.0
2014-12-18 11:20:00,46.18,46.22,46.11,46.12,7300.0,46.18,46.22,46.11,46.12,7300.0
2014-12-18 11:25:00,46.12,46.2,46.03,46.07,10300.0,46.12,46.2,46.03,46.07,10300.0
2014-12-18 11:30:00,46.07,46.25,46.06,46.21,12600.0,46.07,46.25,46.06,46.21,12600.0
2014-12-18 11:35:00,46.21,46.26,46.15,46.26,4700.0,46.21,46.26,46.15,46.26,4700.0
2014-12-18 11:40:00,46.26,46.32,46.1,46.1,11200.0,46.26,46.32,46.1,46.1,11200.0
2014-12-18 11:45:00,46.13,46.21,46.12,46.12,6200.0,46.13,46.21,46.12,46.12,6200.0
2014-12-18 11:50:00,46.12,46.19,46.05,46.13,33200.0,46.12,46.19,46.05,46.13,33200.0
2014-12-18 11:55:00,46.14,46.17,46.0,46.02,32100.0,46.14,46.17,46.0,46.02,32100.0
2014-12-18 12:00:00,46.01,46.21,46.0,46.12,17800.0,46.01,46.21,46.0,46.12,17800.0
2014-12-18 12:05:00,46.14,46.19,46.1,46.16,11800.0,46.14,46.19,46.1,46.16,11800.0
2014-12-18 12:10:00,46.14,46.29,46.14,46.19,7300.0,46.14,46.29,46.14,46.19,7300.0
2014-12-18 12:15:00,46.18,46.4,46.17,46.4,11100.0,46.18,46.4,46.17,46.4,11100.0
2014-12-18 12:20:00,46.4,46.5,46.31,46.5,12600.0,46.4,46.5,46.31,46.5,12600.0
2014-12-18 12:25:00,46.5,46.5,46.43,46.43,8600.0,46.5,46.5,46.43,46.43,8600.0
2014-12-18 12:30:00,46.43,46.5,46.41,46.47,6300.0,46.43,46.5,46.41,46.47,6300.0
2014-12-18 12:35:00,46.5,46.55,46.49,46.52,9800.0,46.5,46.55,46.49,46.52,9800.0
2014-12-18 12:40:00,46.52,46.53,46.48,46.53,5800.0,46.52,46.53,46.48,46.53,5800.0
2014-12-18 12:45:00,46.51,46.71,46.51,46.7,6200.0,46.51,46.71,46.51,46.7,6200.0
2014-12-18 12:50:00,46.74,46.77,46.71,46.72,2600.0,46.74,46.77,46.71,46.72,2600.0
2014-12-18 12:55:00,46.74,46.96,46.74,46.94,2500.0,46.74,46.96,46.74,46.94,2500.0
2014-12-18 13:00:00,46.96,47.0,46.91,46.98,3300.0,46.96,47.0,46.91,46.98,3300.0
2014-12-18 13:05:00,47.09,47.09,46.98,46.98,3200.0,47.09,47.09,46.98,46.98,3200.0
2014-12-18 13:10:00,46.94,46.94,46.87,46.88,900.0,46.94,46.94,46.87,46.88,900.0
2014-12-18 13:15:00,46.89,47.01,46.88,47.01,3000.0,46.89,47.01,46.88,47.01,3000.0
2014-12-18 13:20:00,47.03,47.16,47.02,47.11,5900.0,47.03,47.16,47.02,47.11,5900.0
2014-12-18 13:25:00,47.11,47.19,47.07,47.16,6700.0,47.11,47.19,47.07,47.16,6700.0
2014-12-18 13:30:00,47.16,47.17,47.06,47.13,4800.0,47.16,47.17,47.06,47.13,4800.0
2014-12-18 13:35:00,47.11,47.22,47.1,47.1,31100.0,47.11,47.22,47.1,47.1,31100.0
2014-12-18 13:40:00,47.07,47.08,46.94,46.95,9800.0,47.07,47.08,46.94,46.95,9800.0
2014-12-18 13:45:00,46.93,46.93,46.82,46.85,5100.0,46.93,46.93,46.82,46.85,5100.0
2014-12-18 13:50:00,46.9,47.01,46.87,46.99,3300.0,46.9,47.01,46.87,46.99,3300.0
2014-12-18 13:55:00,46.98,47.02,46.93,47.01,2900.0,46.98,47.02,46.93,47.01,2900.0
2014-12-18 14:00:00,47.03,47.05,46.96,47.04,5300.0,47.03,47.05,46.96,47.04,5300.0
2014-12-18 14:05:00,47.02,47.21,47.02,47.16,15100.0,47.02,47.21,47.02,47.16,15100.0
2014-12-18 14:10:00,47.14,47.2,47.12,47.19,4800.0,47.14,47.2,47.12,47.19,4800.0
2014-12-18 14:15:00,47.17,47.24,47.14,47.14,7800.0,47.17,47.24,47.14,47.14,7800.0
2014-12-18 14:20:00,47.13,47.23,47.1,47.1,5200.0,47.13,47.23,47.1,47.1,5200.0
2014-12-18 14:25:00,47.1,47.22,47.1,47.16,7000.0,47.1,47.22,47.1,47.16,7000.0
2014-12-18 14:30:00,47.14,47.33,47.13,47.29,13400.0,47.14,47.33,47.13,47.29,13400.0
2014-12-18 14:35:00,47.26,47.27,47.13,47.27,7700.0,47.26,47.27,47.13,47.27,7700.0
2014-12-18 14:40:00,47.24,47.29,47.18,47.26,7200.0,47.24,47.29,47.18,47.26,7200.0
2014-12-18 14:45:00,47.28,47.33,47.18,47.19,5200.0,47.28,47.33,47.18,47.19,5200.0
2014-12-18 14:50:00,47.21,47.29,47.19,47.29,4700.0,47.21,47.29,47.19,47.29,4700.0
2014-12-18 14:55:00,47.3,47.37,47.22,47.27,5000.0,47.3,47.37,47.22,47.27,5000.0
2014-12-18 15:00:00,47.28,47.37,47.27,47.36,5100.0,47.28,47.37,47.27,47.36,5100.0
2014-12-18 15:05:00,47.37,47.41,47.35,47.38,6400.0,47.37,47.41,47.35,47.38,6400.0
2014-12-18 15:10:00,47.39,47.47,47.38,47.47,9000.0,47.39,47.47,47.38,47.47,9000.0
2014-12-18 15:15:00,47.45,47.49,47.4,47.48,9600.0,47.45,47.49,47.4,47.48,9600.0
2014-12-18 15:20:00,47.47,47.49,47.4,47.45,6800.0,47.47,47.49,47.4,47.45,6800.0
2014-12-18 15:25:00,47.44,47.47,47.41,47.45,7200.0,47.44,47.47,47.41,47.45,7200.0
2014-12-18 15:30:00,47.45,47.49,47.44,47.48,8600.0,47.45,47.49,47.44,47.48,8600.0
2014-12-18 15:35:00,47.48,47.51,47.45,47.47,13000.0,47.48,47.51,47.45,47.47,13000.0
2014-12-18 15:40:00,47.47,47.61,47.47,47.61,14200.0,47.47,47.61,47.47,47.61,14200.0
2014-12-18 15:45:00,47.61,47.64,47.53,47.57,19700.0,47.61,47.64,47.53,47.57,19700.0
2014-12-18 15:50:00,47.57,47.57,47.43,47.44,29800.0,47.57,47.57,47.43,47.44,29800.0
2014-12-18 15:55:00,47.45,47.56,47.42,47.53,26600.0,47.45,47.56,47.42,47.53,26600.0
2014-12-19 09:30:00,47.59,47.59,47.24,47.24,44100.0,47.59,47.59,47.24,47.24,44100.0
2014-12-19 09:35:00,47.36,47.36,47.34,47.34,500.0,47.36,47.36,47.34,47.34,500.0
2014-12-19 09:40:00,47.34,47.34,46.77,46.77,2900.0,47.34,47.34,46.77,46.77,2900.0
2014-12-19 09:45:00,46.72,46.9,46.72,46.87,3500.0,46.72,46.9,46.72,46.87,3500.0
2014-12-19 09:50:00,46.84,47.03,46.78,47.03,2800.0,46.84,47.03,46.78,47.03,2800.0
2014-12-19 09:55:00,47.04,47.08,47.04,47.08,1900.0,47.04,47.08,47.04,47.08,1900.0
2014-12-19 10:00:00,47.05,47.05,46.94,46.96,3500.0,47.05,47.05,46.94,46.96,3500.0
2014-12-19 10:05:00,46.95,46.95,46.83,46.86,2300.0,46.95,46.95,46.83,46.86,2300.0
2014-12-19 10:10:00,46.81,46.92,46.81,46.83,2200.0,46.81,46.92,46.81,46.83,2200.0
2014-12-19 10:15:00,46.81,46.81,46.79,46.79,1500.0,46.81,46.81,46.79,46.79,1500.0
2014-12-19 10:20:00,46.75,46.88,46.75,46.82,5100.0,46.75,46.88,46.75,46.82,5100.0
2014-12-19 10:25:00,46.8,46.87,46.75,46.81,2700.0,46.8,46.87,46.75,46.81,2700.0
2014-12-19 10:30:00,46.83,46.87,46.78,46.84,2300.0,46.83,46.87,46.78,46.84,2300.0
2014-12-19 10:35:00,46.87,46.96,46.85,46.96,2400.0,46.87,46.96,46.85,46.96,2400.0
2014-12-19 10:40:00,46.99,47.0,46.94,46.94,3500.0,46.99,47.0,46.94,46.94,3500.0
2014-12-19 10:45:00,46.88,46.88,46.76,46.76,3000.0,46.88,46.88,46.76,46.76,3000.0
2014-12-19 10:50:00,46.78,46.82,46.77,46.81,1400.0,46.78,46.82,46.77,46.81,1400.0
2014-12-19 10:55:00,46.82,46.83,46.77,46.77,1500.0,46.82,46.83,46.77,46.77,1500.0
2014-12-19 11:00:00,46.77,46.78,46.74,46.74,1300.0,46.77,46.78,46.74,46.74,1300.0
2014-12-19 11:05:00,46.75,46.75,46.53,46.53,4700.0,46.75,46.75,46.53,46.53,4700.0
2014-12-19 11:10:00,46.53,46.53,46.45,46.47,5800.0,46.53,46.53,46.45,46.47,5800.0
2014-12-19 11:15:00,46.48,46.51,46.45,46.45,3000.0,46.48,46.51,46.45,46.45,3000.0
2014-12-19 11:20:00,46.44,46.44,46.25,46.27,11600.0,46.44,46.44,46.25,46.27,11600.0
2014-12-19 11:25:00,46.28,46.34,46.16,46.16,15800.0,46.28,46.34,46.16,46.16,15800.0
2014-12-19 11:30:00,46.12,46.23,46.08,46.19,12000.0,46.12,46.23,46.08,46.19,12000.0
2014-12-19 11:35:00,46.2,46.23,46.14,46.18,6800.0,46.2,46.23,46.14,46.18,6800.0
2014-12-19 11:40:00,46.2,46.23,46.16,46.23,2500.0,46.2,46.23,46.16,46.23,2500.0
2014-12-19 11:45:00,46.22,46.22,46.22,46.22,200.0,46.22,46.22,46.22,46.22,200.0
2014-12-19 11:50:00,46.24,46.24,46.22,46.22,1600.0,46.24,46.24,46.22,46.22,1600.0
2014-12-19 11:55:00,46.2,46.21,46.19,46.19,1900.0,46.2,46.21,46.19,46.19,1900.0
2014-12-19 12:00:00,46.18,46.21,46.17,46.21,3200.0,46.18,46.21,46.17,46.21,3200.0
2014-12-19 12:05:00,46.2,47.15,46.18,46.87,84600.0,46.2,47.15,46.18,46.87,84600.0
2014-12-19 12:10:00,46.86,46.88,46.64,46.86,16600.0,46.86,46.88,46.64,46.86,16600.0
2014-12-19 12:15:00,46.85,47.01,46.85,46.85,22200.0,46.85,47.01,46.85,46.85,22200.0
2014-12-19 12:20:00,46.85,46.87,46.76,46.76,5000.0,46.85,46.87,46.76,46.76,5000.0
2014-12-19 12:25:00,46.81,46.83,46.73,46.77,12000.0,46.81,46.83,46.73,46.77,12000.0
2014-12-19 12:30:00,46.79,46.83,46.77,46.79,2200.0,46.79,46.83,46.77,46.79,2200.0
2014-12-19 12:35:00,46.81,46.86,46.79,46.84,1800.0,46.81,46.86,46.79,46.84,1800.0
2014-12-19 12:40:00,46.84,46.87,46.81,46.87,1300.0,46.84,46.87,46.81,46.87,1300.0
2014-12-19 12:45:00,46.88,46.93,46.87,46.93,3000.0,46.88,46.93,46.87,46.93,3000.0
2014-12-19 12:50:00,46.94,47.0,46.94,47.0,2300.0,46.94,47.0,46.94,47.0,2300.0
2014-12-19 12:55:00,46.98,47.0,46.94,46.94,2300.0,46.98,47.0,46.94,46.94,2300.0
2014-12-19 13:00:00,46.93,46.95,46.9,46.9,600.0,46.93,46.95,46.9,46.9,600.0
2014-12-19 13:05:00,46.89,46.92,46.89,46.91,1100.0,46.89,46.92,46.89,46.91,1100.0
2014-12-19 13:10:00,46.91,46.93,46.91,46.92,2000.0,46.91,46.93,46.91,46.92,2000.0
2014-12-19 13:15:00,46.93,46.93,46.88,46.88,1500.0,46.93,46.93,46.88,46.88,1500.0
2014-12-19 13:20:00,46.9,46.9,46.89,46.89,500.0,46.9,46.9,46.89,46.89,500.0
2014-12-19 13:25:00,46.87,46.94,46.85,46.94,900.0,46.87,46.94,46.85,46.94,900.0
2014-12-19 13:30:00,46.93,46.97,46.93,46.94,900.0,46.93,46.97,46.93,46.94,900.0
2014-12-19 13:35:00,46.91,46.92,46.89,46.89,400.0,46.91,46.92,46.89,46.89,400.0
2014-12-19 13:40:00,46.9,46.9,46.9,46.9,300.0,46.9,46.9,46.9,46.9,300.0
2014-12-19 13:45:00,46.9,46.94,46.9,46.93,2800.0,46.9,46.94,46.9,46.93,2800.0
2014-12-19 13:50:00,46.93,46.93,46.92,46.92,600.0,46.93,46.93,46.92,46.92,600.0
2014-12-19 13:55:00,46.92,46.92,46.92,46.92,100.0,46.92,46.92,46.92,46.92,100.0
2014-12-19 14:00:00,46.92,46.97,46.9,46.95,18000.0,46.92,46.97,46.9,46.95,18000.0
2014-12-19 14:05:00,46.96,46.96,46.93,46.93,2100.0,46.96,46.96,46.93,46.93,2100.0
2014-12-19 14:10:00,46.95,46.96,46.92,46.92,2100.0,46.95,46.96,46.92,46.92,2100.0
2014-12-19 14:15:00,46.9,46.9,46.8,46.8,3800.0,46.9,46.9,46.8,46.8,3800.0
2014-12-19 14:20:00,46.79,46.81,46.79,46.81,400.0,46.79,46.81,46.79,46.81,400.0
2014-12-19 14:25:00,46.79,46.8,46.78,46.79,1000.0,46.79,46.8,46.78,46.79,1000.0
2014-12-19 14:30:00,46.78,46.79,46.74,46.74,3800.0,46.78,46.79,46.74,46.74,3800.0
2014-12-19 14:35:00,46.71,46.72,46.7,46.72,200.0,46.71,46.72,46.7,46.72,200.0
2014-12-19 14:40:00,46.7,46.73,46.7,46.72,2100.0,46.7,46.73,46.7,46.72,2100.0
2014-12-19 14:45:00,46.71,46.77,46.71,46.77,4700.0,46.71,46.77,46.71,46.77,4700.0
2014-12-19 14:50:00,46.77,46.78,46.71,46.71,7000.0,46.77,46.78,46.71,46.71,7000.0
2014-12-19 14:55:00,46.72,46.74,46.7,46.73,3800.0,46.72,46.74,46.7,46.73,3800.0
2014-12-19 15:00:00,46.73,46.73,46.71,46.71,6000.0,46.73,46.73,46.71,46.71,6000.0
2014-12-19 15:05:00,46.71,46.72,46.68,46.7,3600.0,46.71,46.72,46.68,46.7,3600.0
2014-12-19 15:10:00,46.69,46.75,46.67,46.73,7500.0,46.69,46.75,46.67,46.73,7500.0
2014-12-19 15:15:00,46.73,46.74,46.72,46.73,7400.0,46.73,46.74,46.72,46.73,7400.0
2014-12-19 15:20:00,46.72,46.73,46.7,46.72,5000.0,46.72,46.73,46.7,46.72,5000.0
2014-12-19 15:25:00,46.72,46.74,46.69,46.74,10200.0,46.72,46.74,46.69,46.74,10200.0
2014-12-19 15:30:00,46.73,46.76,46.73,46.75,10300.0,46.73,46.76,46.73,46.75,10300.0
2014-12-19 15:35:00,46.74,46.75,46.73,46.73,13000.0,46.74,46.75,46.73,46.73,13000.0
2014-12-19 15:40:00,46.73,46.74,46.69,46.69,13100.0,46.73,46.74,46.69,46.69,13100.0
2014-12-19 15:45:00,46.69,47.03,46.69,47.0,81000.0,46.69,47.03,46.69,47.0,81000.0
2014-12-19 15:50:00,47.0,47.17,47.0,47.1,24600.0,47.0,47.17,47.0,47.1,24600.0
2014-12-19 15:55:00,47.09,47.11,46.87,46.89,38500.0,47.09,47.11,46.87,46.89,38500.0
2014-12-22 09:30:00,47.11,47.34,46.99,47.34,3800.0,47.11,47.34,46.99,47.34,3800.0
2014-12-22 09:35:00,47.13,47.25,47.13,47.22,5700.0,47.13,47.25,47.13,47.22,5700.0
2014-12-22 09:40:00,47.17,47.17,47.02,47.06,2200.0,47.17,47.17,47.02,47.06,2200.0
2014-12-22 09:45:00,47.04,47.06,47.0,47.01,3100.0,47.04,47.06,47.0,47.01,3100.0
2014-12-22 09:50:00,47.02,47.03,46.88,46.88,4300.0,47.02,47.03,46.88,46.88,4300.0
2014-12-22 09:55:00,46.86,46.86,46.77,46.8,1900.0,46.86,46.86,46.77,46.8,1900.0
2014-12-22 10:00:00,46.8,46.86,46.8,46.86,2300.0,46.8,46.86,46.8,46.86,2300.0
2014-12-22 10:05:00,46.85,46.86,46.78,46.8,1400.0,46.85,46.86,46.78,46.8,1400.0
2014-12-22 10:10:00,46.82,46.85,46.79,46.83,3400.0,46.82,46.85,46.79,46.83,3400.0
2014-12-22 10:15:00,46.86,46.95,46.85,46.95,1200.0,46.86,46.95,46.85,46.95,1200.0
2014-12-22 10:20:00,46.94,46.96,46.88,46.91,2400.0,46.94,46.96,46.88,46.91,2400.0
2014-12-22 10:25:00,46.92,46.98,46.92,46.97,1400.0,46.92,46.98,46.92,46.97,1400.0
2014-12-22 10:30:00,46.98,46.99,46.92,46.95,2600.0,46.98,46.99,46.92,46.95,2600.0
2014-12-22 10:35:00,46.94,46.98,46.94,46.96,1200.0,46.94,46.98,46.94,46.96,1200.0
2014-12-22 10:40:00,46.97,46.98,46.96,46.98,2400.0,46.97,46.98,46.96,46.98,2400.0
2014-12-22 10:45:00,46.98,46.98,46.96,46.97,1200.0,46.98,46.98,46.96,46.97,1200.0
2014-12-22 10:50:00,46.98,46.98,46.98,46.98,1000.0,46.98,46.98,46.98,46.98,1000.0
2014-12-22 10:55:00,46.97,46.98,46.95,46.98,1200.0,46.97,46.98,46.95,46.98,1200.0
2014-12-22 11:00:00,46.97,46.97,46.95,46.97,600.0,46.97,46.97,46.95,46.97,600.0
2014-12-22 11:05:00,46.97,46.98,46.88,46.93,6400.0,46.97,46.98,46.88,46.93,6400.0
2014-12-22 11:10:00,46.95,46.95,46.87,46.89,1400.0,46.95,46.95,46.87,46.89,1400.0
2014-12-22 11:15:00,46.9,46.94,46.9,46.94,1400.0,46.9,46.94,46.9,46.94,1400.0
2014-12-22 11:20:00,46.94,46.97,46.93,46.97,2000.0,46.94,46.97,46.93,46.97,2000.0
2014-12-22 11:25:00,46.96,47.01,46.89,46.89,17400.0,46.96,47.01,46.89,46.89,17400.0
2014-12-22 11:30:00,46.93,46.93,46.87,46.9,2000.0,46.93,46.93,46.87,46.9,2000.0
2014-12-22 11:35:00,46.9,46.96,46.89,46.96,2600.0,46.9,46.96,46.89,46.96,2600.0
2014-12-22 11:40:00,46.94,46.96,46.91,46.91,3400.0,46.94,46.96,46.91,46.91,3400.0
2014-12-22 11:45:00,46.91,46.91,46.86,46.88,3200.0,46.91,46.91,46.86,46.88,3200.0
2014-12-22 11:50:00,46.86,46.95,46.85,46.92,3200.0,46.86,46.95,46.85,46.92,3200.0
2014-12-22 11:55:00,46.92,47.0,46.92,47.0,8000.0,46.92,47.0,46.92,47.0,8000.0
2014-12-22 12:00:00,47.0,47.0,46.92,46.92,3600.0,47.0,47.0,46.92,46.92,3600.0
2014-12-22 12:05:00,46.95,46.99,46.95,46.99,4000.0,46.95,46.99,46.95,46.99,4000.0
2014-12-22 12:10:00,46.99,46.99,46.98,46.99,400.0,46.99,46.99,46.98,46.99,400.0
2014-12-22 12:15:00,46.99,47.0,46.99,46.99,3200.0,46.99,47.0,46.99,46.99,3200.0
2014-12-22 12:20:00,47.0,47.02,46.99,47.0,10000.0,47.0,47.02,46.99,47.0,10000.0
2014-12-22 12:25:00,47.01,47.06,46.99,47.04,4000.0,47.01,47.06,46.99,47.04,4000.0
2014-12-22 12:30:00,47.04,47.06,47.03,47.05,3100.0,47.04,47.06,47.03,47.05,3100.0
2014-12-22 12:35:00,47.06,47.12,47.05,47.12,5300.0,47.06,47.12,47.05,47.12,5300.0
2014-12-22 12:40:00,47.12,47.13,47.11,47.13,5400.0,47.12,47.13,47.11,47.13,5400.0
2014-12-22 12:45:00,47.13,47.13,47.11,47.12,1000.0,47.13,47.13,47.11,47.12,1000.0
2014-12-22 12:50:00,47.13,47.22,47.12,47.2,16000.0,47.13,47.22,47.12,47.2,16000.0
2014-12-22 12:55:00,47.21,47.22,47.18,47.2,11200.0,47.21,47.22,47.18,47.2,11200.0
2014-12-22 13:00:00,47.21,47.4,47.21,47.4,2400.0,47.21,47.4,47.21,47.4,2400.0
2014-12-22 13:05:00,47.39,47.53,47.39,47.53,4400.0,47.39,47.53,47.39,47.53,4400.0
2014-12-22 13:10:00,47.55,47.58,47.39,47.4,15100.0,47.55,47.58,47.39,47.4,15100.0
2014-12-22 13:15:00,47.4,47.42,47.36,47.39,2900.0,47.4,47.42,47.36,47.39,2900.0
2014-12-22 13:20:00,47.39,47.41,47.34,47.4,3100.0,47.39,47.41,47.34,47.4,3100.0
2014-12-22 13:25:00,47.39,47.4,47.36,47.38,1200.0,47.39,47.4,47.36,47.38,1200.0
2014-12-22 13:30:00,47.38,47.42,47.37,47.42,2600.0,47.38,47.42,47.37,47.42,2600.0
2014-12-22 13:35:00,47.4,47.43,47.38,47.38,2800.0,47.4,47.43,47.38,47.38,2800.0
2014-12-22 13:40:00,47.4,47.41,47.36,47.4,5500.0,47.4,47.41,47.36,47.4,5500.0
2014-12-22 13:45:00,47.39,47.41,47.37,47.37,4900.0,47.39,47.41,47.37,47.37,4900.0
2014-12-22 13:50:00,47.36,47.41,47.33,47.39,3800.0,47.36,47.41,47.33,47.39,3800.0
2014-12-22 13:55:00,47.39,47.42,47.34,47.38,3700.0,47.39,47.42,47.34,47.38,3700.0
2014-12-22 14:00:00,47.41,47.41,47.31,47.4,2200.0,47.41,47.41,47.31,47.4,2200.0
2014-12-22 14:05:00,47.4,47.41,47.3,47.3,2800.0,47.4,47.41,47.3,47.3,2800.0
2014-12-22 14:10:00,47.31,47.41,47.28,47.35,5600.0,47.31,47.41,47.28,47.35,5600.0
2014-12-22 14:15:00,47.36,47.44,47.35,47.4,2800.0,47.36,47.44,47.35,47.4,2800.0
2014-12-22 14:20:00,47.38,47.4,47.34,47.4,1000.0,47.38,47.4,47.34,47.4,1000.0
2014-12-22 14:25:00,47.41,47.48,47.36,47.47,2900.0,47.41,47.48,47.36,47.47,2900.0
2014-12-22 14:30:00,47.48,47.52,47.48,47.52,2200.0,47.48,47.52,47.48,47.52,2200.0
2014-12-22 14:35:00,47.52,47.52,47.47,47.5,6200.0,47.52,47.52,47.47,47.5,6200.0
2014-12-22 14:40:00,47.48,47.53,47.47,47.53,2400.0,47.48,47.53,47.47,47.53,2400.0
2014-12-22 14:45:00,47.52,47.7,47.5,47.68,9300.0,47.52,47.7,47.5,47.68,9300.0
2014-12-22 14:50:00,47.65,47.65,47.58,47.63,2700.0,47.65,47.65,47.58,47.63,2700.0
2014-12-22 14:55:00,47.66,47.66,47.57,47.63,1800.0,47.66,47.66,47.57,47.63,1800.0
2014-12-22 15:00:00,47.59,47.64,47.57,47.64,2200.0,47.59,47.64,47.57,47.64,2200.0
2014-12-22 15:05:00,47.64,47.75,47.61,47.67,13600.0,47.64,47.75,47.61,47.67,13600.0
2014-12-22 15:10:00,47.68,47.77,47.67,47.71,7400.0,47.68,47.77,47.67,47.71,7400.0
2014-12-22 15:15:00,47.69,47.76,47.66,47.71,8300.0,47.69,47.76,47.66,47.71,8300.0
2014-12-22 15:20:00,47.73,47.77,47.66,47.73,18600.0,47.73,47.77,47.66,47.73,18600.0
2014-12-22 15:25:00,47.73,47.87,47.71,47.77,11700.0,47.73,47.87,47.71,47.77,11700.0
2014-12-22 15:30:00,47.81,47.83,47.77,47.8,9400.0,47.81,47.83,47.77,47.8,9400.0
2014-12-22 15:35:00,47.78,47.78,47.71,47.76,12400.0,47.78,47.78,47.71,47.76,12400.0
2014-12-22 15:40:00,47.77,47.8,47.73,47.79,18300.0,47.77,47.8,47.73,47.79,18300.0
2014-12-22 15:45:00,47.78,47.78,47.69,47.73,11800.0,47.78,47.78,47.69,47.73,11800.0
2014-12-22 15:50:00,47.73,47.73,47.54,47.62,20100.0,47.73,47.73,47.54,47.62,20100.0
2014-12-22 15:55:00,47.62,47.64,47.51,47.56,44400.0,47.62,47.64,47.51,47.56,44400.0
2014-12-23 09:30:00,47.61,47.66,47.58,47.61,5600.0,47.61,47.66,47.58,47.61,5600.0
2014-12-23 09:35:00,47.48,47.61,47.4,47.5,1100.0,47.48,47.61,47.4,47.5,1100.0
2014-12-23 09:40:00,47.5,47.68,47.5,47.54,4600.0,47.5,47.68,47.5,47.54,4600.0
2014-12-23 09:45:00,47.53,47.61,47.53,47.59,9000.0,47.53,47.61,47.53,47.59,9000.0
2014-12-23 09:50:00,47.58,47.6,47.53,47.57,15500.0,47.58,47.6,47.53,47.57,15500.0
2014-12-23 09:55:00,47.59,47.63,47.55,47.58,12800.0,47.59,47.63,47.55,47.58,12800.0
2014-12-23 10:00:00,47.6,47.63,47.58,47.58,3800.0,47.6,47.63,47.58,47.58,3800.0
2014-12-23 10:05:00,47.57,47.58,47.54,47.56,16500.0,47.57,47.58,47.54,47.56,16500.0
2014-12-23 10:10:00,47.56,47.6,47.54,47.54,8600.0,47.56,47.6,47.54,47.54,8600.0
2014-12-23 10:15:00,47.55,47.59,47.55,47.55,1800.0,47.55,47.59,47.55,47.55,1800.0
2014-12-23 10:20:00,47.53,47.57,47.53,47.56,11300.0,47.53,47.57,47.53,47.56,11300.0
2014-12-23 10:25:00,47.55,47.57,47.53,47.56,5900.0,47.55,47.57,47.53,47.56,5900.0
2014-12-23 10:30:00,47.57,47.61,47.56,47.61,1800.0,47.57,47.61,47.56,47.61,1800.0
2014-12-23 10:35:00,47.64,47.64,47.57,47.58,3900.0,47.64,47.64,47.57,47.58,3900.0
2014-12-23 10:40:00,47.57,47.63,47.55,47.63,1700.0,47.57,47.63,47.55,47.63,1700.0
2014-12-23 10:45:00,47.59,47.59,47.51,47.58,2500.0,47.59,47.59,47.51,47.58,2500.0
2014-12-23 10:50:00,47.67,47.71,47.67,47.69,2300.0,47.67,47.71,47.67,47.69,2300.0
2014-12-23 10:55:00,47.7,47.71,47.68,47.68,2000.0,47.7,47.71,47.68,47.68,2000.0
2014-12-23 11:00:00,47.7,47.76,47.68,47.71,2600.0,47.7,47.76,47.68,47.71,2600.0
2014-12-23 11:05:00,47.71,47.71,47.66,47.67,2400.0,47.71,47.71,47.66,47.67,2400.0
2014-12-23 11:10:00,47.67,47.71,47.66,47.69,1700.0,47.67,47.71,47.66,47.69,1700.0
2014-12-23 11:15:00,47.69,47.76,47.69,47.76,9500.0,47.69,47.76,47.69,47.76,9500.0
2014-12-23 11:20:00,47.8,47.91,47.8,47.91,1700.0,47.8,47.91,47.8,47.91,1700.0
2014-12-23 11:25:00,47.91,47.99,47.89,47.98,1400.0,47.91,47.99,47.89,47.98,1400.0
2014-12-23 11:30:00,48.0,48.14,47.97,48.13,7200.0,48.0,48.14,47.97,48.13,7200.0
2014-12-23 11:35:00,48.13,48.14,48.09,48.1,4500.0,48.13,48.14,48.09,48.1,4500.0
2014-12-23 11:40:00,48.17,48.2,48.13,48.13,1700.0,48.17,48.2,48.13,48.13,1700.0
2014-12-23 11:45:00,48.13,48.13,47.98,48.05,3600.0,48.13,48.13,47.98,48.05,3600.0
2014-12-23 11:50:00,48.09,48.2,48.03,48.09,5800.0,48.09,48.2,48.03,48.09,5800.0
2014-12-23 11:55:00,48.12,48.17,48.11,48.17,800.0,48.12,48.17,48.11,48.17,800.0
2014-12-23 12:00:00,48.19,48.28,48.19,48.25,6200.0,48.19,48.28,48.19,48.25,6200.0
2014-12-23 12:05:00,48.25,48.28,48.18,48.25,7200.0,48.25,48.28,48.18,48.25,7200.0
2014-12-23 12:10:00,48.24,48.29,48.22,48.29,1500.0,48.24,48.29,48.22,48.29,1500.0
2014-12-23 12:15:00,48.29,48.38,48.29,48.38,1300.0,48.29,48.38,48.29,48.38,1300.0
2014-12-23 12:20:00,48.38,48.38,48.35,48.38,3300.0,48.38,48.38,48.35,48.38,3300.0
2014-12-23 12:25:00,48.36,48.37,48.32,48.35,1500.0,48.36,48.37,48.32,48.35,1500.0
2014-12-23 12:30:00,48.38,48.39,48.36,48.36,1600.0,48.38,48.39,48.36,48.36,1600.0
2014-12-23 12:35:00,48.38,48.4,48.37,48.4,1100.0,48.38,48.4,48.37,48.4,1100.0
2014-12-23 12:40:00,48.38,48.39,48.35,48.37,4200.0,48.38,48.39,48.35,48.37,4200.0
2014-12-23 12:45:00,48.36,48.36,48.34,48.34,2000.0,48.36,48.36,48.34,48.34,2000.0
2014-12-23 12:50:00,48.31,48.33,48.22,48.22,4200.0,48.31,48.33,48.22,48.22,4200.0
2014-12-23 12:55:00,48.22,48.27,48.22,48.23,3000.0,48.22,48.27,48.22,48.23,3000.0
2014-12-23 13:00:00,48.22,48.23,48.19,48.22,3900.0,48.22,48.23,48.19,48.22,3900.0
2014-12-23 13:05:00,48.22,48.25,48.2,48.25,4000.0,48.22,48.25,48.2,48.25,4000.0
2014-12-23 13:10:00,48.26,48.32,48.26,48.32,1500.0,48.26,48.32,48.26,48.32,1500.0
2014-12-23 13:15:00,48.32,48.36,48.32,48.36,2000.0,48.32,48.36,48.32,48.36,2000.0
2014-12-23 13:20:00,48.37,48.37,48.32,48.35,4300.0,48.37,48.37,48.32,48.35,4300.0
2014-12-23 13:25:00,48.34,48.46,48.33,48.46,4600.0,48.34,48.46,48.33,48.46,4600.0
2014-12-23 13:30:00,48.47,48.6,48.47,48.6,7700.0,48.47,48.6,48.47,48.6,7700.0
2014-12-23 13:35:00,48.6,48.72,48.59,48.72,13100.0,48.6,48.72,48.59,48.72,13100.0
2014-12-23 13:40:00,48.72,49.02,48.72,49.0,34600.0,48.72,49.02,48.72,49.0,34600.0
2014-12-23 13:45:00,49.01,49.56,48.98,49.39,89100.0,49.01,49.56,48.98,49.39,89100.0
2014-12-23 13:50:00,49.39,49.63,49.39,49.46,27500.0,49.39,49.63,49.39,49.46,27500.0
2014-12-23 13:55:00,49.42,49.46,49.25,49.34,22200.0,49.42,49.46,49.25,49.34,22200.0
2014-12-23 14:00:00,49.39,49.42,49.27,49.32,22400.0,49.39,49.42,49.27,49.32,22400.0
2014-12-23 14:05:00,49.27,49.41,49.27,49.34,14500.0,49.27,49.41,49.27,49.34,14500.0
2014-12-23 14:10:00,49.35,49.5,48.94,49.09,64700.0,49.35,49.5,48.94,49.09,64700.0
2014-12-23 14:15:00,49.05,49.1,49.0,49.03,3800.0,49.05,49.1,49.0,49.03,3800.0
2014-12-23 14:20:00,49.06,49.06,48.96,49.03,10000.0,49.06,49.06,48.96,49.03,10000.0
2014-12-23 14:25:00,49.01,49.22,48.98,49.17,10800.0,49.01,49.22,48.98,49.17,10800.0
2014-12-23 14:30:00,49.16,49.16,48.9,48.91,24100.0,49.16,49.16,48.9,48.91,24100.0
2014-12-23 14:35:00,48.96,49.51,48.92,49.49,33200.0,48.96,49.51,48.92,49.49,33200.0
2014-12-23 14:40:00,49.46,49.49,49.17,49.25,19600.0,49.46,49.49,49.17,49.25,19600.0
2014-12-23 14:45:00,49.21,49.25,49.17,49.2,2800.0,49.21,49.25,49.17,49.2,2800.0
2014-12-23 14:50:00,49.21,49.21,49.02,49.02,6500.0,49.21,49.21,49.02,49.02,6500.0
2014-12-23 14:55:00,49.03,49.11,49.03,49.09,6900.0,49.03,49.11,49.03,49.09,6900.0
2014-12-23 15:00:00,49.1,49.1,48.98,48.98,13900.0,49.1,49.1,48.98,48.98,13900.0
2014-12-23 15:05:00,48.97,49.0,48.87,49.0,9300.0,48.97,49.0,48.87,49.0,9300.0
2014-12-23 15:10:00,48.99,49.04,48.96,49.03,7100.0,48.99,49.04,48.96,49.03,7100.0
2014-12-23 15:15:00,49.03,49.13,48.99,49.01,14200.0,49.03,49.13,48.99,49.01,14200.0
2014-12-23 15:20:00,49.0,49.01,48.97,49.01,9700.0,49.0,49.01,48.97,49.01,9700.0
2014-12-23 15:25:00,48.98,49.03,48.96,49.02,11400.0,48.98,49.03,48.96,49.02,11400.0
2014-12-23 15:30:00,49.02,49.02,48.93,48.96,5800.0,49.02,49.02,48.93,48.96,5800.0
2014-12-23 15:35:00,48.96,48.96,48.88,48.9,6700.0,48.96,48.96,48.88,48.9,6700.0
2014-12-23 15:40:00,48.92,48.93,48.9,48.92,8400.0,48.92,48.93,48.9,48.92,8400.0
2014-12-23 15:45:00,48.91,49.04,48.9,49.01,25600.0,48.91,49.04,48.9,49.01,25600.0
2014-12-23 15:50:00,49.02,49.02,48.97,48.98,22400.0,49.02,49.02,48.97,48.98,22400.0
2014-12-23 15:55:00,48.98,49.06,48.98,49.03,56700.0,48.98,49.06,48.98,49.03,56700.0
2014-12-24 09:30:00,49.38,49.4,49.07,49.07,10500.0,49.38,49.4,49.07,49.07,10500.0
2014-12-24 09:35:00,49.07,49.17,48.99,49.0,5000.0,49.07,49.17,48.99,49.0,5000.0
2014-12-24 09:40:00,48.96,49.0,48.83,48.95,48500.0,48.96,49.0,48.83,48.95,48500.0
2014-12-24 09:45:00,48.91,48.95,48.9,48.93,6900.0,48.91,48.95,48.9,48.93,6900.0
2014-12-24 09:50:00,48.95,48.95,48.85,48.85,4300.0,48.95,48.95,48.85,48.85,4300.0
2014-12-24 09:55:00,48.91,48.91,48.85,48.86,3900.0,48.91,48.91,48.85,48.86,3900.0
2014-12-24 10:00:00,48.88,48.9,48.82,48.84,2300.0,48.88,48.9,48.82,48.84,2300.0
2014-12-24 10:05:00,48.84,48.89,48.81,48.87,5600.0,48.84,48.89,48.81,48.87,5600.0
2014-12-24 10:10:00,48.89,48.89,48.83,48.84,10400.0,48.89,48.89,48.83,48.84,10400.0
2014-12-24 10:15:00,48.84,48.9,48.82,48.82,4300.0,48.84,48.9,48.82,48.82,4300.0
2014-12-24 10:20:00,48.82,48.88,48.69,48.88,25200.0,48.82,48.88,48.69,48.88,25200.0
2014-12-24 10:25:00,48.84,48.86,48.74,48.74,2800.0,48.84,48.86,48.74,48.74,2800.0
2014-12-24 10:30:00,48.75,48.8,48.75,48.76,2000.0,48.75,48.8,48.75,48.76,2000.0
2014-12-24 10:35:00,48.77,48.79,48.71,48.71,4000.0,48.77,48.79,48.71,48.71,4000.0
2014-12-24 10:40:00,48.73,48.73,48.61,48.61,7800.0,48.73,48.73,48.61,48.61,7800.0
2014-12-24 10:45:00,48.6,48.6,48.47,48.51,10400.0,48.6,48.6,48.47,48.51,10400.0
2014-12-24 10:50:00,48.51,48.6,48.42,48.59,17900.0,48.51,48.6,48.42,48.59,17900.0
2014-12-24 10:55:00,48.57,48.57,48.52,48.52,1000.0,48.57,48.57,48.52,48.52,1000.0
2014-12-24 11:00:00,48.51,48.53,48.45,48.5,9700.0,48.51,48.53,48.45,48.5,9700.0
2014-12-24 11:05:00,48.49,48.52,48.44,48.44,8800.0,48.49,48.52,48.44,48.44,8800.0
2014-12-24 11:10:00,48.44,48.46,48.38,48.41,4500.0,48.44,48.46,48.38,48.41,4500.0
2014-12-24 11:15:00,48.41,48.48,48.41,48.47,3300.0,48.41,48.48,48.41,48.47,3300.0
2014-12-24 11:20:00,48.48,48.48,48.42,48.44,34300.0,48.48,48.48,48.42,48.44,34300.0
2014-12-24 11:25:00,48.44,48.44,48.29,48.31,7800.0,48.44,48.44,48.29,48.31,7800.0
2014-12-24 11:30:00,48.32,48.32,48.24,48.26,5100.0,48.32,48.32,48.24,48.26,5100.0
2014-12-24 11:35:00,48.26,48.29,48.08,48.17,8600.0,48.26,48.29,48.08,48.17,8600.0
2014-12-24 11:40:00,48.15,48.2,48.12,48.16,3800.0,48.15,48.2,48.12,48.16,3800.0
2014-12-24 11:45:00,48.17,48.18,48.06,48.08,7700.0,48.17,48.18,48.06,48.08,7700.0
2014-12-24 11:50:00,48.08,48.12,48.08,48.12,4400.0,48.08,48.12,48.08,48.12,4400.0
2014-12-24 11:55:00,48.13,48.17,48.12,48.15,2200.0,48.13,48.17,48.12,48.15,2200.0
2014-12-24 12:00:00,48.14,48.14,48.01,48.02,10200.0,48.14,48.14,48.01,48.02,10200.0
2014-12-24 12:05:00,48.02,48.02,47.82,47.85,22100.0,48.02,48.02,47.82,47.85,22100.0
2014-12-24 12:10:00,47.85,47.89,47.8,47.81,8400.0,47.85,47.89,47.8,47.81,8400.0
2014-12-24 12:15:00,47.82,47.86,47.71,47.79,13900.0,47.82,47.86,47.71,47.79,13900.0
2014-12-24 12:20:00,47.78,47.79,47.55,47.55,10300.0,47.78,47.79,47.55,47.55,10300.0
2014-12-24 12:25:00,47.56,47.75,47.56,47.67,6100.0,47.56,47.75,47.56,47.67,6100.0
2014-12-24 12:30:00,47.71,47.76,47.7,47.72,7400.0,47.71,47.76,47.7,47.72,7400.0
2014-12-24 12:35:00,47.73,47.79,47.73,47.75,7000.0,47.73,47.79,47.73,47.75,7000.0
2014-12-24 12:40:00,47.75,47.77,47.66,47.67,10200.0,47.75,47.77,47.66,47.67,10200.0
2014-12-24 12:45:00,47.67,47.79,47.67,47.78,10600.0,47.67,47.79,47.67,47.78,10600.0
2014-12-24 12:50:00,47.77,47.88,47.74,47.74,13500.0,47.77,47.88,47.74,47.74,13500.0
2014-12-24 12:55:00,47.75,47.79,47.72,47.72,17200.0,47.75,47.79,47.72,47.72,17200.0
2014-12-26 09:30:00,47.86,47.99,47.86,47.99,4600.0,47.86,47.99,47.86,47.99,4600.0
2014-12-26 09:35:00,48.14,48.23,48.12,48.17,2900.0,48.14,48.23,48.12,48.17,2900.0
2014-12-26 09:40:00,48.22,48.22,48.13,48.13,1700.0,48.22,48.22,48.13,48.13,1700.0
2014-12-26 09:45:00,48.21,48.21,48.03,48.03,700.0,48.21,48.21,48.03,48.03,700.0
2014-12-26 09:50:00,48.06,48.06,47.84,47.89,1900.0,48.06,48.06,47.84,47.89,1900.0
2014-12-26 09:55:00,47.86,47.86,47.68,47.77,2400.0,47.86,47.86,47.68,47.77,2400.0
2014-12-26 10:00:00,47.77,47.87,47.77,47.87,800.0,47.77,47.87,47.77,47.87,800.0
2014-12-26 10:05:00,47.86,47.92,47.86,47.86,900.0,47.86,47.92,47.86,47.86,900.0
2014-12-26 10:10:00,47.87,47.88,47.86,47.88,500.0,47.87,47.88,47.86,47.88,500.0
2014-12-26 10:15:00,47.86,47.88,47.86,47.87,700.0,47.86,47.88,47.86,47.87,700.0
2014-12-26 10:20:00,47.89,47.89,47.8,47.82,2000.0,47.89,47.89,47.8,47.82,2000.0
2014-12-26 10:25:00,47.85,47.85,47.82,47.83,1400.0,47.85,47.85,47.82,47.83,1400.0
2014-12-26 10:30:00,47.81,47.81,47.77,47.77,2800.0,47.81,47.81,47.77,47.77,2800.0
2014-12-26 10:35:00,47.74,47.74,47.68,47.69,1900.0,47.74,47.74,47.68,47.69,1900.0
2014-12-26 10:40:00,47.72,47.84,47.72,47.82,3200.0,47.72,47.84,47.72,47.82,3200.0
2014-12-26 10:45:00,47.82,47.94,47.76,47.93,18400.0,47.82,47.94,47.76,47.93,18400.0
2014-12-26 10:50:00,47.93,48.05,47.8,47.8,5600.0,47.93,48.05,47.8,47.8,5600.0
2014-12-26 10:55:00,47.82,47.82,47.78,47.82,2500.0,47.82,47.82,47.78,47.82,2500.0
2014-12-26 11:00:00,47.8,47.82,47.8,47.8,1500.0,47.8,47.82,47.8,47.8,1500.0
2014-12-26 11:05:00,47.8,47.82,47.8,47.81,1900.0,47.8,47.82,47.8,47.81,1900.0
2014-12-26 11:10:00,47.81,47.82,47.6,47.6,11900.0,47.81,47.82,47.6,47.6,11900.0
2014-12-26 11:15:00,47.62,47.69,47.52,47.66,11300.0,47.62,47.69,47.52,47.66,11300.0
2014-12-26 11:20:00,47.66,47.67,47.5,47.54,8000.0,47.66,47.67,47.5,47.54,8000.0
2014-12-26 11:25:00,47.59,47.61,47.52,47.6,1900.0,47.59,47.61,47.52,47.6,1900.0
2014-12-26 11:30:00,47.62,47.66,47.59,47.63,4100.0,47.62,47.66,47.59,47.63,4100.0
2014-12-26 11:35:00,47.58,47.64,47.58,47.64,2500.0,47.58,47.64,47.58,47.64,2500.0
2014-12-26 11:40:00,47.64,47.64,47.59,47.59,700.0,47.64,47.64,47.59,47.59,700.0
2014-12-26 11:45:00,47.59,47.59,47.51,47.54,2200.0,47.59,47.59,47.51,47.54,2200.0
2014-12-26 11:50:00,47.56,47.59,47.55,47.55,2300.0,47.56,47.59,47.55,47.55,2300.0
2014-12-26 11:55:00,47.54,47.54,47.49,47.51,2700.0,47.54,47.54,47.49,47.51,2700.0
2014-12-26 12:00:00,47.53,47.59,47.53,47.54,2100.0,47.53,47.59,47.53,47.54,2100.0
2014-12-26 12:05:00,47.57,47.57,47.57,47.57,100.0,47.57,47.57,47.57,47.57,100.0
2014-12-26 12:10:00,47.57,47.57,47.5,47.56,4300.0,47.57,47.57,47.5,47.56,4300.0
2014-12-26 12:15:00,47.56,47.68,47.55,47.65,3500.0,47.56,47.68,47.55,47.65,3500.0
2014-12-26 12:20:00,47.66,47.71,47.65,47.71,300.0,47.66,47.71,47.65,47.71,300.0
2014-12-26 12:25:00,47.71,47.79,47.7,47.79,2700.0,47.71,47.79,47.7,47.79,2700.0
2014-12-26 12:30:00,47.8,47.81,47.75,47.75,2200.0,47.8,47.81,47.75,47.75,2200.0
2014-12-26 12:35:00,47.8,47.8,47.79,47.79,700.0,47.8,47.8,47.79,47.79,700.0
2014-12-26 12:40:00,47.79,47.79,47.79,47.79,0.0,47.79,47.79,47.79,47.79,0.0
2014-12-26 12:45:00,47.78,47.94,47.78,47.83,5200.0,47.78,47.94,47.78,47.83,5200.0
2014-12-26 12:50:00,47.82,47.96,47.82,47.92,2700.0,47.82,47.96,47.82,47.92,2700.0
2014-12-26 12:55:00,47.92,47.94,47.85,47.85,2100.0,47.92,47.94,47.85,47.85,2100.0
2014-12-26 13:00:00,47.91,47.94,47.89,47.94,500.0,47.91,47.94,47.89,47.94,500.0
2014-12-26 13:05:00,47.98,47.98,47.93,47.93,800.0,47.98,47.98,47.93,47.93,800.0
2014-12-26 13:10:00,47.91,47.97,47.82,47.82,8600.0,47.91,47.97,47.82,47.82,8600.0
2014-12-26 13:15:00,47.81,47.81,47.73,47.74,8000.0,47.81,47.81,47.73,47.74,8000.0
2014-12-26 13:20:00,47.81,47.83,47.75,47.81,4000.0,47.81,47.83,47.75,47.81,4000.0
2014-12-26 13:25:00,47.82,47.84,47.72,47.73,3200.0,47.82,47.84,47.72,47.73,3200.0
2014-12-26 13:30:00,47.75,47.78,47.67,47.67,5200.0,47.75,47.78,47.67,47.67,5200.0
2014-12-26 13:35:00,47.66,47.74,47.61,47.74,3300.0,47.66,47.74,47.61,47.74,3300.0
2014-12-26 13:40:00,47.75,47.79,47.75,47.79,500.0,47.75,47.79,47.75,47.79,500.0
2014-12-26 13:45:00,47.81,47.87,47.81,47.82,1800.0,47.81,47.87,47.81,47.82,1800.0
2014-12-26 13:50:00,47.88,47.9,47.81,47.85,4300.0,47.88,47.9,47.81,47.85,4300.0
2014-12-26 13:55:00,47.86,47.86,47.85,47.86,200.0,47.86,47.86,47.85,47.86,200.0
2014-12-26 14:00:00,47.87,47.92,47.87,47.92,700.0,47.87,47.92,47.87,47.92,700.0
2014-12-26 14:05:00,47.96,48.09,47.96,48.07,2800.0,47.96,48.09,47.96,48.07,2800.0
2014-12-26 14:10:00,48.05,48.05,48.01,48.03,1300.0,48.05,48.05,48.01,48.03,1300.0
2014-12-26 14:15:00,48.01,48.02,48.01,48.02,500.0,48.01,48.02,48.01,48.02,500.0
2014-12-26 14:20:00,48.01,48.01,47.89,47.96,6000.0,48.01,48.01,47.89,47.96,6000.0
2014-12-26 14:25:00,47.98,47.98,47.97,47.98,200.0,47.98,47.98,47.97,47.98,200.0
2014-12-26 14:30:00,47.99,47.99,47.96,47.98,800.0,47.99,47.99,47.96,47.98,800.0
2014-12-26 14:35:00,47.99,47.99,47.83,47.88,6600.0,47.99,47.99,47.83,47.88,6600.0
2014-12-26 14:40:00,47.89,47.89,47.88,47.89,300.0,47.89,47.89,47.88,47.89,300.0
2014-12-26 14:45:00,47.9,47.9,47.8,47.8,4700.0,47.9,47.9,47.8,47.8,4700.0
2014-12-26 14:50:00,47.81,47.82,47.8,47.82,2700.0,47.81,47.82,47.8,47.82,2700.0
2014-12-26 14:55:00,47.81,47.82,47.81,47.81,100.0,47.81,47.82,47.81,47.81,100.0
2014-12-26 15:00:00,47.82,47.83,47.76,47.79,18700.0,47.82,47.83,47.76,47.79,18700.0
2014-12-26 15:05:00,47.78,47.78,47.71,47.71,4600.0,47.78,47.78,47.71,47.71,4600.0
2014-12-26 15:10:00,47.71,47.73,47.61,47.61,10800.0,47.71,47.73,47.61,47.61,10800.0
2014-12-26 15:15:00,47.61,47.73,47.6,47.67,10600.0,47.61,47.73,47.6,47.67,10600.0
2014-12-26 15:20:00,47.69,47.69,47.65,47.67,1400.0,47.69,47.69,47.65,47.67,1400.0
2014-12-26 15:25:00,47.69,47.71,47.62,47.62,10500.0,47.69,47.71,47.62,47.62,10500.0
2014-12-26 15:30:00,47.62,47.67,47.59,47.65,12900.0,47.62,47.67,47.59,47.65,12900.0
2014-12-26 15:35:00,47.65,47.75,47.65,47.71,4800.0,47.65,47.75,47.65,47.71,4800.0
2014-12-26 15:40:00,47.72,47.85,47.72,47.81,7800.0,47.72,47.85,47.72,47.81,7800.0
2014-12-26 15:45:00,47.81,47.85,47.67,47.74,9300.0,47.81,47.85,47.67,47.74,9300.0
2014-12-26 15:50:00,47.75,47.76,47.67,47.67,7200.0,47.75,47.76,47.67,47.67,7200.0
2014-12-26 15:55:00,47.67,47.75,47.63,47.73,20100.0,47.67,47.75,47.63,47.73,20100.0
2014-12-29 09:30:00,47.86,48.0,47.7,48.0,3600.0,47.86,48.0,47.7,48.0,3600.0
2014-12-29 09:35:00,47.94,48.1,47.88,48.02,6900.0,47.94,48.1,47.88,48.02,6900.0
2014-12-29 09:40:00,47.86,47.95,47.86,47.88,1700.0,47.86,47.95,47.86,47.88,1700.0
2014-12-29 09:45:00,47.97,48.03,47.93,48.03,3700.0,47.97,48.03,47.93,48.03,3700.0
2014-12-29 09:50:00,48.03,48.08,47.92,47.92,4000.0,48.03,48.08,47.92,47.92,4000.0
2014-12-29 09:55:00,47.98,48.03,47.93,48.03,1900.0,47.98,48.03,47.93,48.03,1900.0
2014-12-29 10:00:00,48.0,48.03,47.99,47.99,1700.0,48.0,48.03,47.99,47.99,1700.0
2014-12-29 10:05:00,47.98,48.03,47.98,47.99,2200.0,47.98,48.03,47.98,47.99,2200.0
2014-12-29 10:10:00,48.01,48.01,47.94,47.97,6000.0,48.01,48.01,47.94,47.97,6000.0
2014-12-29 10:15:00,47.96,47.98,47.83,47.83,5800.0,47.96,47.98,47.83,47.83,5800.0
2014-12-29 10:20:00,47.82,47.82,47.71,47.71,1600.0,47.82,47.82,47.71,47.71,1600.0
2014-12-29 10:25:00,47.74,47.74,47.69,47.73,2300.0,47.74,47.74,47.69,47.73,2300.0
2014-12-29 10:30:00,47.71,47.74,47.64,47.65,3000.0,47.71,47.74,47.64,47.65,3000.0
2014-12-29 10:35:00,47.65,47.65,47.53,47.56,13700.0,47.65,47.65,47.53,47.56,13700.0
2014-12-29 10:40:00,47.59,47.59,47.4,47.47,6700.0,47.59,47.59,47.4,47.47,6700.0
2014-12-29 10:45:00,47.47,47.49,47.47,47.49,700.0,47.47,47.49,47.47,47.49,700.0
2014-12-29 10:50:00,47.51,47.58,47.51,47.56,3200.0,47.51,47.58,47.51,47.56,3200.0
2014-12-29 10:55:00,47.6,47.64,47.59,47.61,1500.0,47.6,47.64,47.59,47.61,1500.0
2014-12-29 11:00:00,47.64,47.74,47.64,47.72,1500.0,47.64,47.74,47.64,47.72,1500.0
2014-12-29 11:05:00,47.74,47.79,47.74,47.77,1800.0,47.74,47.79,47.74,47.77,1800.0
2014-12-29 11:10:00,47.78,47.79,47.76,47.77,1500.0,47.78,47.79,47.76,47.77,1500.0
2014-12-29 11:15:00,47.77,47.85,47.62,47.62,15800.0,47.77,47.85,47.62,47.62,15800.0
2014-12-29 11:20:00,47.64,47.78,47.64,47.75,4100.0,47.64,47.78,47.64,47.75,4100.0
2014-12-29 11:25:00,47.74,47.77,47.64,47.64,4700.0,47.74,47.77,47.64,47.64,4700.0
2014-12-29 11:30:00,47.65,47.72,47.65,47.72,2900.0,47.65,47.72,47.65,47.72,2900.0
2014-12-29 11:35:00,47.72,47.8,47.72,47.8,1400.0,47.72,47.8,47.72,47.8,1400.0
2014-12-29 11:40:00,47.8,47.84,47.74,47.83,9500.0,47.8,47.84,47.74,47.83,9500.0
2014-12-29 11:45:00,47.84,47.89,47.84,47.88,2400.0,47.84,47.89,47.84,47.88,2400.0
2014-12-29 11:50:00,47.88,47.93,47.8,47.8,3600.0,47.88,47.93,47.8,47.8,3600.0
2014-12-29 11:55:00,47.84,47.87,47.73,47.74,37700.0,47.84,47.87,47.73,47.74,37700.0
2014-12-29 12:00:00,47.73,47.82,47.72,47.81,2900.0,47.73,47.82,47.72,47.81,2900.0
2014-12-29 12:05:00,47.78,47.81,47.73,47.73,1100.0,47.78,47.81,47.73,47.73,1100.0
2014-12-29 12:10:00,47.75,47.77,47.72,47.72,2400.0,47.75,47.77,47.72,47.72,2400.0
2014-12-29 12:15:00,47.73,47.74,47.68,47.7,2900.0,47.73,47.74,47.68,47.7,2900.0
2014-12-29 12:20:00,47.72,47.75,47.68,47.72,2100.0,47.72,47.75,47.68,47.72,2100.0
2014-12-29 12:25:00,47.69,47.69,47.67,47.67,600.0,47.69,47.69,47.67,47.67,600.0
2014-12-29 12:30:00,47.68,47.71,47.65,47.65,4500.0,47.68,47.71,47.65,47.65,4500.0
2014-12-29 12:35:00,47.66,47.71,47.66,47.71,1800.0,47.66,47.71,47.66,47.71,1800.0
2014-12-29 12:40:00,47.7,47.71,47.66,47.68,1800.0,47.7,47.71,47.66,47.68,1800.0
2014-12-29 12:45:00,47.69,47.69,47.67,47.68,600.0,47.69,47.69,47.67,47.68,600.0
2014-12-29 12:50:00,47.68,47.69,47.65,47.67,2400.0,47.68,47.69,47.65,47.67,2400.0
2014-12-29 12:55:00,47.68,47.68,47.62,47.63,1500.0,47.68,47.68,47.62,47.63,1500.0
2014-12-29 13:00:00,47.63,47.66,47.61,47.64,4100.0,47.63,47.66,47.61,47.64,4100.0
2014-12-29 13:05:00,47.63,47.68,47.63,47.66,1800.0,47.63,47.68,47.63,47.66,1800.0
2014-12-29 13:10:00,47.66,47.67,47.62,47.64,7000.0,47.66,47.67,47.62,47.64,7000.0
2014-12-29 13:15:00,47.64,47.64,47.56,47.56,2400.0,47.64,47.64,47.56,47.56,2400.0
2014-12-29 13:20:00,47.57,47.6,47.5,47.52,7400.0,47.57,47.6,47.5,47.52,7400.0
2014-12-29 13:25:00,47.54,47.54,47.5,47.51,1000.0,47.54,47.54,47.5,47.51,1000.0
2014-12-29 13:30:00,47.51,47.52,47.49,47.5,4700.0,47.51,47.52,47.49,47.5,4700.0
2014-12-29 13:35:00,47.5,47.51,47.49,47.5,2700.0,47.5,47.51,47.49,47.5,2700.0
2014-12-29 13:40:00,47.51,47.54,47.49,47.54,1200.0,47.51,47.54,47.49,47.54,1200.0
2014-12-29 13:45:00,47.54,47.55,47.52,47.55,2200.0,47.54,47.55,47.52,47.55,2200.0
2014-12-29 13:50:00,47.55,47.61,47.54,47.61,1300.0,47.55,47.61,47.54,47.61,1300.0
2014-12-29 13:55:00,47.63,47.64,47.6,47.61,1700.0,47.63,47.64,47.6,47.61,1700.0
2014-12-29 14:00:00,47.6,47.6,47.57,47.59,6000.0,47.6,47.6,47.57,47.59,6000.0
2014-12-29 14:05:00,47.58,47.62,47.58,47.61,1800.0,47.58,47.62,47.58,47.61,1800.0
2014-12-29 14:10:00,47.62,47.65,47.62,47.65,1100.0,47.62,47.65,47.62,47.65,1100.0
2014-12-29 14:15:00,47.64,47.65,47.63,47.64,2100.0,47.64,47.65,47.63,47.64,2100.0
2014-12-29 14:20:00,47.65,47.7,47.63,47.69,8900.0,47.65,47.7,47.63,47.69,8900.0
2014-12-29 14:25:00,47.68,47.69,47.66,47.66,2100.0,47.68,47.69,47.66,47.66,2100.0
2014-12-29 14:30:00,47.67,47.68,47.65,47.66,6400.0,47.67,47.68,47.65,47.66,6400.0
2014-12-29 14:35:00,47.67,47.71,47.67,47.7,12600.0,47.67,47.71,47.67,47.7,12600.0
2014-12-29 14:40:00,47.7,47.73,47.69,47.71,6000.0,47.7,47.73,47.69,47.71,6000.0
2014-12-29 14:45:00,47.72,47.72,47.66,47.7,5400.0,47.72,47.72,47.66,47.7,5400.0
2014-12-29 14:50:00,47.7,47.77,47.67,47.76,61800.0,47.7,47.77,47.67,47.76,61800.0
2014-12-29 14:55:00,47.74,47.76,47.69,47.7,4700.0,47.74,47.76,47.69,47.7,4700.0
2014-12-29 15:00:00,47.7,47.72,47.7,47.71,2300.0,47.7,47.72,47.7,47.71,2300.0
2014-12-29 15:05:00,47.71,47.72,47.68,47.71,2500.0,47.71,47.72,47.68,47.71,2500.0
2014-12-29 15:10:00,47.73,47.73,47.67,47.67,3100.0,47.73,47.73,47.67,47.67,3100.0
2014-12-29 15:15:00,47.67,47.68,47.61,47.62,4300.0,47.67,47.68,47.61,47.62,4300.0
2014-12-29 15:20:00,47.63,47.63,47.58,47.58,5500.0,47.63,47.63,47.58,47.58,5500.0
2014-12-29 15:25:00,47.58,47.61,47.57,47.57,4500.0,47.58,47.61,47.57,47.57,4500.0
2014-12-29 15:30:00,47.58,47.59,47.57,47.59,6100.0,47.58,47.59,47.57,47.59,6100.0
2014-12-29 15:35:00,47.59,47.74,47.58,47.73,10100.0,47.59,47.74,47.58,47.73,10100.0
2014-12-29 15:40:00,47.72,47.79,47.72,47.79,6200.0,47.72,47.79,47.72,47.79,6200.0
2014-12-29 15:45:00,47.82,47.85,47.7,47.71,17100.0,47.82,47.85,47.7,47.71,17100.0
2014-12-29 15:50:00,47.72,47.75,47.64,47.68,19600.0,47.72,47.75,47.64,47.68,19600.0
2014-12-29 15:55:00,47.69,47.77,47.68,47.75,20300.0,47.69,47.77,47.68,47.75,20300.0
2014-12-30 09:30:00,47.7,47.76,47.31,47.76,5900.0,47.7,47.76,47.31,47.76,5900.0
2014-12-30 09:35:00,47.79,48.1,47.79,48.02,1200.0,47.79,48.1,47.79,48.02,1200.0
2014-12-30 09:40:00,48.05,48.31,48.05,48.22,3300.0,48.05,48.31,48.05,48.22,3300.0
2014-12-30 09:45:00,48.17,48.35,48.08,48.14,6200.0,48.17,48.35,48.08,48.14,6200.0
2014-12-30 09:50:00,48.2,48.28,48.11,48.11,2400.0,48.2,48.28,48.11,48.11,2400.0
2014-12-30 09:55:00,48.11,48.11,47.9,47.9,2400.0,48.11,48.11,47.9,47.9,2400.0
2014-12-30 10:00:00,47.91,48.05,47.91,48.05,2600.0,47.91,48.05,47.91,48.05,2600.0
2014-12-30 10:05:00,48.11,48.23,48.02,48.23,5100.0,48.11,48.23,48.02,48.23,5100.0
2014-12-30 10:10:00,48.24,48.24,48.18,48.21,900.0,48.24,48.24,48.18,48.21,900.0
2014-12-30 10:15:00,48.24,48.28,48.24,48.28,500.0,48.24,48.28,48.24,48.28,500.0
2014-12-30 10:20:00,48.28,48.31,48.25,48.3,3500.0,48.28,48.31,48.25,48.3,3500.0
2014-12-30 10:25:00,48.33,48.35,48.32,48.33,2200.0,48.33,48.35,48.32,48.33,2200.0
2014-12-30 10:30:00,48.33,48.33,48.25,48.31,2700.0,48.33,48.33,48.25,48.31,2700.0
2014-12-30 10:35:00,48.32,48.34,48.27,48.3,2700.0,48.32,48.34,48.27,48.3,2700.0
2014-12-30 10:40:00,48.32,48.4,48.28,48.4,2500.0,48.32,48.4,48.28,48.4,2500.0
2014-12-30 10:45:00,48.38,48.42,48.3,48.3,3900.0,48.38,48.42,48.3,48.3,3900.0
2014-12-30 10:50:00,48.31,48.31,48.21,48.28,6800.0,48.31,48.31,48.21,48.28,6800.0
2014-12-30 10:55:00,48.32,48.37,48.23,48.27,6200.0,48.32,48.37,48.23,48.27,6200.0
2014-12-30 11:00:00,48.27,48.27,48.17,48.17,1700.0,48.27,48.27,48.17,48.17,1700.0
2014-12-30 11:05:00,48.15,48.29,48.15,48.29,2100.0,48.15,48.29,48.15,48.29,2100.0
2014-12-30 11:10:00,48.28,48.28,48.13,48.15,3200.0,48.28,48.28,48.13,48.15,3200.0
2014-12-30 11:15:00,48.17,48.21,48.16,48.21,1100.0,48.17,48.21,48.16,48.21,1100.0
2014-12-30 11:20:00,48.22,48.32,48.22,48.24,2700.0,48.22,48.32,48.22,48.24,2700.0
2014-12-30 11:25:00,48.21,48.21,48.09,48.09,3100.0,48.21,48.21,48.09,48.09,3100.0
2014-12-30 11:30:00,48.11,48.13,48.09,48.1,1600.0,48.11,48.13,48.09,48.1,1600.0
2014-12-30 11:35:00,48.09,48.09,47.96,47.96,4400.0,48.09,48.09,47.96,47.96,4400.0
2014-12-30 11:40:00,47.97,47.99,47.93,47.93,1800.0,47.97,47.99,47.93,47.93,1800.0
2014-12-30 11:45:00,47.92,47.96,47.9,47.96,2000.0,47.92,47.96,47.9,47.96,2000.0
2014-12-30 11:50:00,47.95,47.95,47.9,47.9,1100.0,47.95,47.95,47.9,47.9,1100.0
2014-12-30 11:55:00,47.9,47.9,47.84,47.86,2200.0,47.9,47.9,47.84,47.86,2200.0
2014-12-30 12:00:00,47.87,47.88,47.87,47.88,1200.0,47.87,47.88,47.87,47.88,1200.0
2014-12-30 12:05:00,47.88,47.88,47.82,47.84,2000.0,47.88,47.88,47.82,47.84,2000.0
2014-12-30 12:10:00,47.81,47.81,47.78,47.78,1200.0,47.81,47.81,47.78,47.78,1200.0
2014-12-30 12:15:00,47.76,47.79,47.74,47.74,1100.0,47.76,47.79,47.74,47.74,1100.0
2014-12-30 12:20:00,47.74,47.74,47.67,47.73,1700.0,47.74,47.74,47.67,47.73,1700.0
2014-12-30 12:25:00,47.73,47.77,47.73,47.77,1900.0,47.73,47.77,47.73,47.77,1900.0
2014-12-30 12:30:00,47.74,47.74,47.72,47.73,1200.0,47.74,47.74,47.72,47.73,1200.0
2014-12-30 12:35:00,47.72,47.72,47.69,47.7,1900.0,47.72,47.72,47.69,47.7,1900.0
2014-12-30 12:40:00,47.69,47.69,47.69,47.69,200.0,47.69,47.69,47.69,47.69,200.0
2014-12-30 12:45:00,47.69,47.7,47.67,47.69,2000.0,47.69,47.7,47.67,47.69,2000.0
2014-12-30 12:50:00,47.68,47.72,47.68,47.7,900.0,47.68,47.72,47.68,47.7,900.0
2014-12-30 12:55:00,47.72,47.77,47.72,47.74,3200.0,47.72,47.77,47.72,47.74,3200.0
2014-12-30 13:00:00,47.75,47.75,47.72,47.72,900.0,47.75,47.75,47.72,47.72,900.0
2014-12-30 13:05:00,47.68,47.73,47.66,47.73,2800.0,47.68,47.73,47.66,47.73,2800.0
2014-12-30 13:10:00,47.73,47.73,47.71,47.71,1100.0,47.73,47.73,47.71,47.71,1100.0
2014-12-30 13:15:00,47.72,47.72,47.66,47.67,2400.0,47.72,47.72,47.66,47.67,2400.0
2014-12-30 13:20:00,47.68,47.68,47.62,47.63,1700.0,47.68,47.68,47.62,47.63,1700.0
2014-12-30 13:25:00,47.64,47.64,47.61,47.62,300.0,47.64,47.64,47.61,47.62,300.0
2014-12-30 13:30:00,47.62,47.67,47.62,47.66,1900.0,47.62,47.67,47.62,47.66,1900.0
2014-12-30 13:35:00,47.65,47.66,47.65,47.65,800.0,47.65,47.66,47.65,47.65,800.0
2014-12-30 13:40:00,47.63,47.63,47.58,47.61,3600.0,47.63,47.63,47.58,47.61,3600.0
2014-12-30 13:45:00,47.61,47.62,47.61,47.61,1600.0,47.61,47.62,47.61,47.61,1600.0
2014-12-30 13:50:00,47.59,47.61,47.59,47.6,2100.0,47.59,47.61,47.59,47.6,2100.0
2014-12-30 13:55:00,47.61,47.63,47.61,47.62,2300.0,47.61,47.63,47.61,47.62,2300.0
2014-12-30 14:00:00,47.6,47.6,47.56,47.58,1900.0,47.6,47.6,47.56,47.58,1900.0
2014-12-30 14:05:00,47.59,47.63,47.59,47.6,1400.0,47.59,47.63,47.59,47.6,1400.0
2014-12-30 14:10:00,47.58,47.6,47.56,47.6,1100.0,47.58,47.6,47.56,47.6,1100.0
2014-12-30 14:15:00,47.6,47.61,47.55,47.58,1900.0,47.6,47.61,47.55,47.58,1900.0
2014-12-30 14:20:00,47.58,47.63,47.55,47.62,2100.0,47.58,47.63,47.55,47.62,2100.0
2014-12-30 14:25:00,47.63,47.65,47.61,47.64,2600.0,47.63,47.65,47.61,47.64,2600.0
2014-12-30 14:30:00,47.64,47.74,47.64,47.74,7400.0,47.64,47.74,47.64,47.74,7400.0
2014-12-30 14:35:00,47.77,47.9,47.77,47.9,2700.0,47.77,47.9,47.77,47.9,2700.0
2014-12-30 14:40:00,47.9,47.9,47.89,47.9,1700.0,47.9,47.9,47.89,47.9,1700.0
2014-12-30 14:45:00,47.89,47.9,47.83,47.83,2900.0,47.89,47.9,47.83,47.83,2900.0
2014-12-30 14:50:00,47.82,47.83,47.81,47.81,2600.0,47.82,47.83,47.81,47.81,2600.0
2014-12-30 14:55:00,47.8,47.8,47.74,47.78,2200.0,47.8,47.8,47.74,47.78,2200.0
2014-12-30 15:00:00,47.78,47.79,47.72,47.73,2200.0,47.78,47.79,47.72,47.73,2200.0
2014-12-30 15:05:00,47.72,47.73,47.71,47.73,2100.0,47.72,47.73,47.71,47.73,2100.0
2014-12-30 15:10:00,47.74,47.83,47.74,47.77,6900.0,47.74,47.83,47.74,47.77,6900.0
2014-12-30 15:15:00,47.78,47.78,47.7,47.7,2500.0,47.78,47.78,47.7,47.7,2500.0
2014-12-30 15:20:00,47.7,47.77,47.69,47.75,3900.0,47.7,47.77,47.69,47.75,3900.0
2014-12-30 15:25:00,47.73,47.75,47.7,47.74,2700.0,47.73,47.75,47.7,47.74,2700.0
2014-12-30 15:30:00,47.76,47.76,47.69,47.69,3300.0,47.76,47.76,47.69,47.69,3300.0
2014-12-30 15:35:00,47.73,47.76,47.69,47.72,3600.0,47.73,47.76,47.69,47.72,3600.0
2014-12-30 15:40:00,47.73,47.74,47.67,47.7,5700.0,47.73,47.74,47.67,47.7,5700.0
2014-12-30 15:45:00,47.72,47.75,47.67,47.7,9400.0,47.72,47.75,47.67,47.7,9400.0
2014-12-30 15:50:00,47.69,47.69,47.61,47.65,8100.0,47.69,47.69,47.61,47.65,8100.0
2014-12-30 15:55:00,47.64,47.68,47.63,47.68,8500.0,47.64,47.68,47.63,47.68,8500.0
2014-12-31 09:30:00,47.66,47.89,47.65,47.81,3600.0,47.66,47.89,47.65,47.81,3600.0
2014-12-31 09:35:00,47.68,47.81,47.6,47.6,3300.0,47.68,47.81,47.6,47.6,3300.0
2014-12-31 09:40:00,47.69,47.75,47.59,47.71,7300.0,47.69,47.75,47.59,47.71,7300.0
2014-12-31 09:45:00,47.71,47.72,47.67,47.68,1200.0,47.71,47.72,47.67,47.68,1200.0
2014-12-31 09:50:00,47.65,47.68,47.6,47.61,1700.0,47.65,47.68,47.6,47.61,1700.0
2014-12-31 09:55:00,47.61,47.78,47.61,47.78,5000.0,47.61,47.78,47.61,47.78,5000.0
2014-12-31 10:00:00,47.72,47.78,47.71,47.73,4900.0,47.72,47.78,47.71,47.73,4900.0
2014-12-31 10:05:00,47.73,47.74,47.71,47.71,1700.0,47.73,47.74,47.71,47.71,1700.0
2014-12-31 10:10:00,47.67,47.7,47.66,47.7,4800.0,47.67,47.7,47.66,47.7,4800.0
2014-12-31 10:15:00,47.68,47.68,47.65,47.66,1800.0,47.68,47.68,47.65,47.66,1800.0
2014-12-31 10:20:00,47.66,47.66,47.64,47.65,2100.0,47.66,47.66,47.64,47.65,2100.0
2014-12-31 10:25:00,47.65,47.68,47.64,47.67,7200.0,47.65,47.68,47.64,47.67,7200.0
2014-12-31 10:30:00,47.67,47.77,47.67,47.75,5700.0,47.67,47.77,47.67,47.75,5700.0
2014-12-31 10:35:00,47.75,47.76,47.72,47.72,3000.0,47.75,47.76,47.72,47.72,3000.0
2014-12-31 10:40:00,47.72,47.72,47.69,47.69,2700.0,47.72,47.72,47.69,47.69,2700.0
2014-12-31 10:45:00,47.71,47.82,47.71,47.81,2100.0,47.71,47.82,47.71,47.81,2100.0
2014-12-31 10:50:00,47.86,47.97,47.86,47.97,1600.0,47.86,47.97,47.86,47.97,1600.0
2014-12-31 10:55:00,47.98,47.98,47.92,47.96,1500.0,47.98,47.98,47.92,47.96,1500.0
2014-12-31 11:00:00,47.97,47.97,47.93,47.93,2000.0,47.97,47.97,47.93,47.93,2000.0
2014-12-31 11:05:00,47.93,47.96,47.92,47.94,2400.0,47.93,47.96,47.92,47.94,2400.0
2014-12-31 11:10:00,47.96,47.96,47.84,47.85,2200.0,47.96,47.96,47.84,47.85,2200.0
2014-12-31 11:15:00,47.84,47.84,47.82,47.84,1000.0,47.84,47.84,47.82,47.84,1000.0
2014-12-31 11:20:00,47.85,47.9,47.84,47.86,3500.0,47.85,47.9,47.84,47.86,3500.0
2014-12-31 11:25:00,47.86,47.86,47.82,47.82,2500.0,47.86,47.86,47.82,47.82,2500.0
2014-12-31 11:30:00,47.82,47.82,47.79,47.8,2600.0,47.82,47.82,47.79,47.8,2600.0
2014-12-31 11:35:00,47.79,47.8,47.77,47.8,12200.0,47.79,47.8,47.77,47.8,12200.0
2014-12-31 11:40:00,47.78,47.8,47.77,47.79,1000.0,47.78,47.8,47.77,47.79,1000.0
2014-12-31 11:45:00,47.79,47.8,47.78,47.79,2100.0,47.79,47.8,47.78,47.79,2100.0
2014-12-31 11:50:00,47.79,47.8,47.79,47.8,2400.0,47.79,47.8,47.79,47.8,2400.0
2014-12-31 11:55:00,47.8,47.8,47.79,47.79,2300.0,47.8,47.8,47.79,47.79,2300.0
2014-12-31 12:00:00,47.79,47.79,47.73,47.73,3700.0,47.79,47.79,47.73,47.73,3700.0
2014-12-31 12:05:00,47.72,47.72,47.63,47.69,7600.0,47.72,47.72,47.63,47.69,7600.0
2014-12-31 12:10:00,47.7,47.71,47.69,47.71,500.0,47.7,47.71,47.69,47.71,500.0
2014-12-31 12:15:00,47.71,47.71,47.68,47.68,1900.0,47.71,47.71,47.68,47.68,1900.0
2014-12-31 12:20:00,47.66,47.67,47.62,47.62,1300.0,47.66,47.67,47.62,47.62,1300.0
2014-12-31 12:25:00,47.62,47.62,47.53,47.56,3500.0,47.62,47.62,47.53,47.56,3500.0
2014-12-31 12:30:00,47.58,47.59,47.54,47.54,2800.0,47.58,47.59,47.54,47.54,2800.0
2014-12-31 12:35:00,47.54,47.58,47.53,47.53,3200.0,47.54,47.58,47.53,47.53,3200.0
2014-12-31 12:40:00,47.54,47.6,47.53,47.59,2300.0,47.54,47.6,47.53,47.59,2300.0
2014-12-31 12:45:00,47.56,47.59,47.56,47.59,1100.0,47.56,47.59,47.56,47.59,1100.0
2014-12-31 12:50:00,47.58,47.6,47.56,47.6,1300.0,47.58,47.6,47.56,47.6,1300.0
2014-12-31 12:55:00,47.6,47.6,47.58,47.59,1800.0,47.6,47.6,47.58,47.59,1800.0
2014-12-31 13:00:00,47.57,47.61,47.55,47.61,1900.0,47.57,47.61,47.55,47.61,1900.0
2014-12-31 13:05:00,47.62,47.62,47.61,47.61,1800.0,47.62,47.62,47.61,47.61,1800.0
2014-12-31 13:10:00,47.6,47.6,47.54,47.54,2700.0,47.6,47.6,47.54,47.54,2700.0
2014-12-31 13:15:00,47.54,47.55,47.54,47.54,2000.0,47.54,47.55,47.54,47.54,2000.0
2014-12-31 13:20:00,47.53,47.54,47.53,47.54,500.0,47.53,47.54,47.53,47.54,500.0
2014-12-31 13:25:00,47.54,47.57,47.54,47.57,1900.0,47.54,47.57,47.54,47.57,1900.0
2014-12-31 13:30:00,47.58,47.58,47.54,47.54,2700.0,47.58,47.58,47.54,47.54,2700.0
2014-12-31 13:35:00,47.55,47.55,47.55,47.55,1000.0,47.55,47.55,47.55,47.55,1000.0
2014-12-31 13:40:00,47.55,47.55,47.54,47.55,1800.0,47.55,47.55,47.54,47.55,1800.0
2014-12-31 13:45:00,47.56,47.56,47.54,47.54,1100.0,47.56,47.56,47.54,47.54,1100.0
2014-12-31 13:50:00,47.54,47.54,47.46,47.47,1700.0,47.54,47.54,47.46,47.47,1700.0
2014-12-31 13:55:00,47.47,47.48,47.45,47.48,1300.0,47.47,47.48,47.45,47.48,1300.0
2014-12-31 14:00:00,47.47,47.49,47.47,47.48,600.0,47.47,47.49,47.47,47.48,600.0
2014-12-31 14:05:00,47.48,47.5,47.45,47.5,10500.0,47.48,47.5,47.45,47.5,10500.0
2014-12-31 14:10:00,47.5,47.5,47.47,47.47,800.0,47.5,47.5,47.47,47.47,800.0
2014-12-31 14:15:00,47.47,47.47,47.43,47.44,2900.0,47.47,47.47,47.43,47.44,2900.0
2014-12-31 14:20:00,47.44,47.44,47.39,47.43,4700.0,47.44,47.44,47.39,47.43,4700.0
2014-12-31 14:25:00,47.44,47.46,47.44,47.44,1400.0,47.44,47.46,47.44,47.44,1400.0
2014-12-31 14:30:00,47.46,47.49,47.45,47.47,2000.0,47.46,47.49,47.45,47.47,2000.0
2014-12-31 14:35:00,47.47,47.48,47.45,47.45,1900.0,47.47,47.48,47.45,47.45,1900.0
2014-12-31 14:40:00,47.45,47.45,47.4,47.43,2500.0,47.45,47.45,47.4,47.43,2500.0
2014-12-31 14:45:00,47.43,47.49,47.42,47.47,3200.0,47.43,47.49,47.42,47.47,3200.0
2014-12-31 14:50:00,47.47,47.47,47.44,47.45,3300.0,47.47,47.47,47.44,47.45,3300.0
2014-12-31 14:55:00,47.44,47.45,47.41,47.41,1500.0,47.44,47.45,47.41,47.41,1500.0
2014-12-31 15:00:00,47.43,47.44,47.42,47.43,1500.0,47.43,47.44,47.42,47.43,1500.0
2014-12-31 15:05:00,47.44,47.47,47.42,47.47,3100.0,47.44,47.47,47.42,47.47,3100.0
2014-12-31 15:10:00,47.46,47.49,47.44,47.49,1800.0,47.46,47.49,47.44,47.49,1800.0
2014-12-31 15:15:00,47.49,47.5,47.46,47.49,4300.0,47.49,47.5,47.46,47.49,4300.0
2014-12-31 15:20:00,47.5,47.5,47.47,47.47,2200.0,47.5,47.5,47.47,47.47,2200.0
2014-12-31 15:25:00,47.48,47.48,47.47,47.48,3500.0,47.48,47.48,47.47,47.48,3500.0
2014-12-31 15:30:00,47.48,47.48,47.47,47.47,4700.0,47.48,47.48,47.47,47.47,4700.0
2014-12-31 15:35:00,47.47,47.48,47.46,47.46,2800.0,47.47,47.48,47.46,47.46,2800.0
2014-12-31 15:40:00,47.46,47.46,47.33,47.34,8300.0,47.46,47.46,47.33,47.34,8300.0
2014-12-31 15:45:00,47.35,47.35,47.25,47.27,6300.0,47.35,47.35,47.25,47.27,6300.0
2014-12-31 15:50:00,47.26,47.29,47.25,47.29,5900.0,47.26,47.29,47.25,47.29,5900.0
2014-12-31 15:55:00,47.29,47.29,47.25,47.26,16400.0,47.29,47.29,47.25,47.26,16400.0
2015-01-02 09:30:00,47.38,47.62,47.22,47.54,7100.0,47.38,47.62,47.22,47.54,7100.0
2015-01-02 09:35:00,47.54,47.54,47.54,47.54,0.0,47.54,47.54,47.54,47.54,0.0
2015-01-02 09:40:00,47.63,47.88,47.63,47.88,5300.0,47.63,47.88,47.63,47.88,5300.0
2015-01-02 09:45:00,47.88,48.05,47.86,48.05,2700.0,47.88,48.05,47.86,48.05,2700.0
2015-01-02 09:50:00,48.04,48.29,48.01,48.29,9500.0,48.04,48.29,48.01,48.29,9500.0
2015-01-02 09:55:00,48.2,48.46,48.2,48.46,4600.0,48.2,48.46,48.2,48.46,4600.0
2015-01-02 10:00:00,48.42,48.46,48.25,48.38,13000.0,48.42,48.46,48.25,48.38,13000.0
2015-01-02 10:05:00,48.38,48.38,48.29,48.29,15400.0,48.38,48.38,48.29,48.29,15400.0
2015-01-02 10:10:00,48.35,48.45,48.29,48.31,7300.0,48.35,48.45,48.29,48.31,7300.0
2015-01-02 10:15:00,48.31,48.35,48.2,48.24,5600.0,48.31,48.35,48.2,48.24,5600.0
2015-01-02 10:20:00,48.24,48.37,48.14,48.15,6900.0,48.24,48.37,48.14,48.15,6900.0
2015-01-02 10:25:00,48.14,48.14,47.91,47.91,10700.0,48.14,48.14,47.91,47.91,10700.0
2015-01-02 10:30:00,47.9,47.9,47.56,47.6,5100.0,47.9,47.9,47.56,47.6,5100.0
2015-01-02 10:35:00,47.61,47.7,47.43,47.43,6100.0,47.61,47.7,47.43,47.43,6100.0
2015-01-02 10:40:00,47.41,47.56,47.21,47.21,8600.0,47.41,47.56,47.21,47.21,8600.0
2015-01-02 10:45:00,47.28,47.51,47.28,47.42,11600.0,47.28,47.51,47.28,47.42,11600.0
2015-01-02 10:50:00,47.45,47.55,47.4,47.55,7200.0,47.45,47.55,47.4,47.55,7200.0
2015-01-02 10:55:00,47.58,47.72,47.58,47.65,10600.0,47.58,47.72,47.58,47.65,10600.0
2015-01-02 11:00:00,47.62,47.62,47.38,47.44,15600.0,47.62,47.62,47.38,47.44,15600.0
2015-01-02 11:05:00,47.44,47.54,47.44,47.52,5900.0,47.44,47.54,47.44,47.52,5900.0
2015-01-02 11:10:00,47.44,47.54,47.39,47.39,5200.0,47.44,47.54,47.39,47.39,5200.0
2015-01-02 11:15:00,47.41,47.56,47.41,47.45,18000.0,47.41,47.56,47.41,47.45,18000.0
2015-01-02 11:20:00,47.38,47.55,47.33,47.48,6100.0,47.38,47.55,47.33,47.48,6100.0
2015-01-02 11:25:00,47.53,47.58,47.46,47.51,8000.0,47.53,47.58,47.46,47.51,8000.0
2015-01-02 11:30:00,47.55,47.57,47.45,47.45,10900.0,47.55,47.57,47.45,47.45,10900.0
2015-01-02 11:35:00,47.47,47.51,47.41,47.43,18700.0,47.47,47.51,47.41,47.43,18700.0
2015-01-02 11:40:00,47.5,47.56,47.41,47.56,13600.0,47.5,47.56,47.41,47.56,13600.0
2015-01-02 11:45:00,47.58,47.63,47.56,47.58,5200.0,47.58,47.63,47.56,47.58,5200.0
2015-01-02 11:50:00,47.59,47.91,47.58,47.85,8000.0,47.59,47.91,47.58,47.85,8000.0
2015-01-02 11:55:00,47.88,47.98,47.84,47.94,3500.0,47.88,47.98,47.84,47.94,3500.0
2015-01-02 12:00:00,47.97,47.98,47.82,47.9,8000.0,47.97,47.98,47.82,47.9,8000.0
2015-01-02 12:05:00,47.9,48.1,47.87,48.1,12400.0,47.9,48.1,47.87,48.1,12400.0
2015-01-02 12:10:00,48.1,48.12,48.03,48.03,2900.0,48.1,48.12,48.03,48.03,2900.0
2015-01-02 12:15:00,48.03,48.04,47.8,47.94,6300.0,48.03,48.04,47.8,47.94,6300.0
2015-01-02 12:20:00,47.96,47.97,47.89,47.91,3400.0,47.96,47.97,47.89,47.91,3400.0
2015-01-02 12:25:00,47.97,47.99,47.75,47.76,5500.0,47.97,47.99,47.75,47.76,5500.0
2015-01-02 12:30:00,47.76,47.8,47.71,47.8,3600.0,47.76,47.8,47.71,47.8,3600.0
2015-01-02 12:35:00,47.79,47.89,47.74,47.82,8100.0,47.79,47.89,47.74,47.82,8100.0
2015-01-02 12:40:00,47.83,47.88,47.74,47.88,5300.0,47.83,47.88,47.74,47.88,5300.0
2015-01-02 12:45:00,47.89,47.92,47.74,47.74,5300.0,47.89,47.92,47.74,47.74,5300.0
2015-01-02 12:50:00,47.76,47.83,47.73,47.8,5200.0,47.76,47.83,47.73,47.8,5200.0
2015-01-02 12:55:00,47.81,47.87,47.77,47.84,6500.0,47.81,47.87,47.77,47.84,6500.0
2015-01-02 13:00:00,47.85,47.97,47.81,47.95,39900.0,47.85,47.97,47.81,47.95,39900.0
2015-01-02 13:05:00,47.98,47.99,47.9,47.9,2800.0,47.98,47.99,47.9,47.9,2800.0
2015-01-02 13:10:00,47.87,47.91,47.84,47.84,5900.0,47.87,47.91,47.84,47.84,5900.0
2015-01-02 13:15:00,47.83,47.93,47.82,47.91,9700.0,47.83,47.93,47.82,47.91,9700.0
2015-01-02 13:20:00,47.9,47.95,47.84,47.91,7900.0,47.9,47.95,47.84,47.91,7900.0
2015-01-02 13:25:00,47.9,47.94,47.88,47.88,4400.0,47.9,47.94,47.88,47.88,4400.0
2015-01-02 13:30:00,47.88,47.98,47.88,47.95,7000.0,47.88,47.98,47.88,47.95,7000.0
2015-01-02 13:35:00,47.96,47.99,47.9,47.9,7400.0,47.96,47.99,47.9,47.9,7400.0
2015-01-02 13:40:00,47.91,47.91,47.85,47.88,4000.0,47.91,47.91,47.85,47.88,4000.0
2015-01-02 13:45:00,47.89,47.98,47.87,47.98,3800.0,47.89,47.98,47.87,47.98,3800.0
2015-01-02 13:50:00,47.97,48.03,47.94,48.03,8400.0,47.97,48.03,47.94,48.03,8400.0
2015-01-02 13:55:00,48.04,48.08,48.02,48.02,6500.0,48.04,48.08,48.02,48.02,6500.0
2015-01-02 14:00:00,48.05,48.07,48.0,48.01,5700.0,48.05,48.07,48.0,48.01,5700.0
2015-01-02 14:05:00,48.03,48.17,48.01,48.16,7800.0,48.03,48.17,48.01,48.16,7800.0
2015-01-02 14:10:00,48.19,48.31,48.14,48.28,9600.0,48.19,48.31,48.14,48.28,9600.0
2015-01-02 14:15:00,48.24,48.24,48.14,48.18,8200.0,48.24,48.24,48.14,48.18,8200.0
2015-01-02 14:20:00,48.15,48.19,48.1,48.11,8700.0,48.15,48.19,48.1,48.11,8700.0
2015-01-02 14:25:00,48.11,48.13,48.05,48.05,5300.0,48.11,48.13,48.05,48.05,5300.0
2015-01-02 14:30:00,48.03,48.08,48.03,48.06,2000.0,48.03,48.08,48.03,48.06,2000.0
2015-01-02 14:35:00,48.06,48.12,48.06,48.11,5600.0,48.06,48.12,48.06,48.11,5600.0
2015-01-02 14:40:00,48.12,48.13,48.03,48.06,10800.0,48.12,48.13,48.03,48.06,10800.0
2015-01-02 14:45:00,48.08,48.14,48.07,48.08,8500.0,48.08,48.14,48.07,48.08,8500.0
2015-01-02 14:50:00,48.09,48.09,48.04,48.04,2600.0,48.09,48.09,48.04,48.04,2600.0
2015-01-02 14:55:00,48.04,48.04,47.98,47.98,3400.0,48.04,48.04,47.98,47.98,3400.0
2015-01-02 15:00:00,47.98,47.99,47.86,47.92,11100.0,47.98,47.99,47.86,47.92,11100.0
2015-01-02 15:05:00,47.9,48.0,47.9,47.96,5000.0,47.9,48.0,47.9,47.96,5000.0
2015-01-02 15:10:00,47.96,47.96,47.84,47.96,4200.0,47.96,47.96,47.84,47.96,4200.0
2015-01-02 15:15:00,47.98,48.01,47.92,47.97,8200.0,47.98,48.01,47.92,47.97,8200.0
2015-01-02 15:20:00,47.96,48.02,47.96,48.01,3400.0,47.96,48.02,47.96,48.01,3400.0
2015-01-02 15:25:00,48.04,48.06,47.95,47.96,6700.0,48.04,48.06,47.95,47.96,6700.0
2015-01-02 15:30:00,47.97,48.0,47.95,47.98,5600.0,47.97,48.0,47.95,47.98,5600.0
2015-01-02 15:35:00,47.98,47.99,47.96,47.99,4800.0,47.98,47.99,47.96,47.99,4800.0
2015-01-02 15:40:00,47.99,48.0,47.9,47.92,7300.0,47.99,48.0,47.9,47.92,7300.0
2015-01-02 15:45:00,47.92,47.98,47.91,47.92,14300.0,47.92,47.98,47.91,47.92,14300.0
2015-01-02 15:50:00,47.92,48.01,47.89,47.97,20300.0,47.92,48.01,47.89,47.97,20300.0
2015-01-02 15:55:00,47.98,48.0,47.87,47.97,19700.0,47.98,48.0,47.87,47.97,19700.0
2015-01-05 09:30:00,47.87,48.02,47.67,47.95,3000.0,47.87,48.02,47.67,47.95,3000.0
2015-01-05 09:35:00,47.87,47.87,47.51,47.57,4600.0,47.87,47.87,47.51,47.57,4600.0
2015-01-05 09:40:00,47.59,47.62,47.41,47.41,16400.0,47.59,47.62,47.41,47.41,16400.0
2015-01-05 09:45:00,47.52,47.61,47.38,47.55,10900.0,47.52,47.61,47.38,47.55,10900.0
2015-01-05 09:50:00,47.56,47.79,47.55,47.75,4700.0,47.56,47.79,47.55,47.75,4700.0
2015-01-05 09:55:00,47.6,47.69,47.58,47.62,4900.0,47.6,47.69,47.58,47.62,4900.0
2015-01-05 10:00:00,47.66,47.66,47.48,47.53,7300.0,47.66,47.66,47.48,47.53,7300.0
2015-01-05 10:05:00,47.52,47.59,47.43,47.48,6600.0,47.52,47.59,47.43,47.48,6600.0
2015-01-05 10:10:00,47.49,47.58,47.44,47.53,5200.0,47.49,47.58,47.44,47.53,5200.0
2015-01-05 10:15:00,47.48,47.53,47.42,47.46,5500.0,47.48,47.53,47.42,47.46,5500.0
2015-01-05 10:20:00,47.45,47.45,47.23,47.3,11300.0,47.45,47.45,47.23,47.3,11300.0
2015-01-05 10:25:00,47.27,47.37,47.27,47.3,8400.0,47.27,47.37,47.27,47.3,8400.0
2015-01-05 10:30:00,47.35,47.36,47.3,47.31,3300.0,47.35,47.36,47.3,47.31,3300.0
2015-01-05 10:35:00,47.32,47.39,47.2,47.2,8800.0,47.32,47.39,47.2,47.2,8800.0
2015-01-05 10:40:00,47.22,47.23,47.12,47.12,5800.0,47.22,47.23,47.12,47.12,5800.0
2015-01-05 10:45:00,47.1,47.15,46.94,47.14,16800.0,47.1,47.15,46.94,47.14,16800.0
2015-01-05 10:50:00,47.15,47.18,47.0,47.08,15000.0,47.15,47.18,47.0,47.08,15000.0
2015-01-05 10:55:00,47.12,47.12,47.0,47.0,8900.0,47.12,47.12,47.0,47.0,8900.0
2015-01-05 11:00:00,46.99,47.04,46.98,47.02,5900.0,46.99,47.04,46.98,47.02,5900.0
2015-01-05 11:05:00,47.02,47.02,46.96,46.96,6100.0,47.02,47.02,46.96,46.96,6100.0
2015-01-05 11:10:00,46.96,47.07,46.95,47.07,4700.0,46.96,47.07,46.95,47.07,4700.0
2015-01-05 11:15:00,47.04,47.06,46.83,46.83,10000.0,47.04,47.06,46.83,46.83,10000.0
2015-01-05 11:20:00,46.84,46.97,46.82,46.92,9600.0,46.84,46.97,46.82,46.92,9600.0
2015-01-05 11:25:00,46.94,46.97,46.86,46.89,24900.0,46.94,46.97,46.86,46.89,24900.0
2015-01-05 11:30:00,46.9,47.05,46.87,46.98,8800.0,46.9,47.05,46.87,46.98,8800.0
2015-01-05 11:35:00,47.0,47.14,46.99,47.1,6300.0,47.0,47.14,46.99,47.1,6300.0
2015-01-05 11:40:00,47.11,47.42,47.11,47.39,32300.0,47.11,47.42,47.11,47.39,32300.0
2015-01-05 11:45:00,47.45,47.63,47.44,47.6,9500.0,47.45,47.63,47.44,47.6,9500.0
2015-01-05 11:50:00,47.57,47.7,47.57,47.62,12500.0,47.57,47.7,47.57,47.62,12500.0
2015-01-05 11:55:00,47.63,47.63,47.46,47.46,6500.0,47.63,47.63,47.46,47.46,6500.0
2015-01-05 12:00:00,47.45,47.59,47.45,47.52,3500.0,47.45,47.59,47.45,47.52,3500.0
2015-01-05 12:05:00,47.55,47.55,47.41,47.41,2300.0,47.55,47.55,47.41,47.41,2300.0
2015-01-05 12:10:00,47.4,47.4,47.34,47.36,3900.0,47.4,47.4,47.34,47.36,3900.0
2015-01-05 12:15:00,47.35,47.46,47.34,47.45,9300.0,47.35,47.46,47.34,47.45,9300.0
2015-01-05 12:20:00,47.45,47.47,47.33,47.37,11300.0,47.45,47.47,47.33,47.37,11300.0
2015-01-05 12:25:00,47.34,47.42,47.27,47.28,5000.0,47.34,47.42,47.27,47.28,5000.0
2015-01-05 12:30:00,47.26,47.37,47.26,47.35,4900.0,47.26,47.37,47.26,47.35,4900.0
2015-01-05 12:35:00,47.33,47.45,47.32,47.39,6900.0,47.33,47.45,47.32,47.39,6900.0
2015-01-05 12:40:00,47.4,47.49,47.39,47.4,4200.0,47.4,47.49,47.39,47.4,4200.0
2015-01-05 12:45:00,47.39,47.39,47.27,47.31,5600.0,47.39,47.39,47.27,47.31,5600.0
2015-01-05 12:50:00,47.34,47.35,47.2,47.2,4600.0,47.34,47.35,47.2,47.2,4600.0
2015-01-05 12:55:00,47.2,47.21,47.11,47.12,10100.0,47.2,47.21,47.11,47.12,10100.0
2015-01-05 13:00:00,47.12,47.15,47.0,47.05,6300.0,47.12,47.15,47.0,47.05,6300.0
2015-01-05 13:05:00,47.06,47.11,47.05,47.11,3500.0,47.06,47.11,47.05,47.11,3500.0
2015-01-05 13:10:00,47.18,47.18,47.1,47.15,5800.0,47.18,47.18,47.1,47.15,5800.0
2015-01-05 13:15:00,47.15,47.19,47.1,47.12,9900.0,47.15,47.19,47.1,47.12,9900.0
2015-01-05 13:20:00,47.13,47.15,47.02,47.02,3600.0,47.13,47.15,47.02,47.02,3600.0
2015-01-05 13:25:00,47.05,47.1,47.01,47.01,4900.0,47.05,47.1,47.01,47.01,4900.0
2015-01-05 13:30:00,47.0,47.16,46.98,47.12,3700.0,47.0,47.16,46.98,47.12,3700.0
2015-01-05 13:35:00,47.07,47.16,47.05,47.05,6400.0,47.07,47.16,47.05,47.05,6400.0
2015-01-05 13:40:00,47.05,47.17,47.05,47.11,4500.0,47.05,47.17,47.05,47.11,4500.0
2015-01-05 13:45:00,47.09,47.16,47.04,47.11,7900.0,47.09,47.16,47.04,47.11,7900.0
2015-01-05 13:50:00,47.11,47.11,47.03,47.04,6200.0,47.11,47.11,47.03,47.04,6200.0
2015-01-05 13:55:00,47.06,47.1,47.03,47.05,4500.0,47.06,47.1,47.03,47.05,4500.0
2015-01-05 14:00:00,47.06,47.06,46.95,46.95,7800.0,47.06,47.06,46.95,46.95,7800.0
2015-01-05 14:05:00,46.9,46.9,46.79,46.8,15200.0,46.9,46.9,46.79,46.8,15200.0
2015-01-05 14:10:00,46.8,46.8,46.68,46.7,6600.0,46.8,46.8,46.68,46.7,6600.0
2015-01-05 14:15:00,46.69,46.83,46.65,46.68,14000.0,46.69,46.83,46.65,46.68,14000.0
2015-01-05 14:20:00,46.71,46.74,46.66,46.69,9400.0,46.71,46.74,46.66,46.69,9400.0
2015-01-05 14:25:00,46.7,46.7,46.52,46.52,6200.0,46.7,46.7,46.52,46.52,6200.0
2015-01-05 14:30:00,46.54,46.54,46.43,46.44,7000.0,46.54,46.54,46.43,46.44,7000.0
2015-01-05 14:35:00,46.44,46.45,46.28,46.4,17600.0,46.44,46.45,46.28,46.4,17600.0
2015-01-05 14:40:00,46.42,46.44,46.26,46.26,8300.0,46.42,46.44,46.26,46.26,8300.0
2015-01-05 14:45:00,46.28,46.34,46.27,46.34,6800.0,46.28,46.34,46.27,46.34,6800.0
2015-01-05 14:50:00,46.34,46.35,46.16,46.27,22000.0,46.34,46.35,46.16,46.27,22000.0
2015-01-05 14:55:00,46.31,46.36,46.23,46.32,10300.0,46.31,46.36,46.23,46.32,10300.0
2015-01-05 15:00:00,46.32,46.36,46.3,46.33,5400.0,46.32,46.36,46.3,46.33,5400.0
2015-01-05 15:05:00,46.33,46.44,46.32,46.36,5300.0,46.33,46.44,46.32,46.36,5300.0
2015-01-05 15:10:00,46.35,46.35,46.21,46.24,24400.0,46.35,46.35,46.21,46.24,24400.0
2015-01-05 15:15:00,46.24,46.26,46.18,46.25,13900.0,46.24,46.26,46.18,46.25,13900.0
2015-01-05 15:20:00,46.26,46.26,46.17,46.23,16200.0,46.26,46.26,46.17,46.23,16200.0
2015-01-05 15:25:00,46.26,46.37,46.25,46.29,21400.0,46.26,46.37,46.25,46.29,21400.0
2015-01-05 15:30:00,46.3,46.44,46.3,46.44,8200.0,46.3,46.44,46.3,46.44,8200.0
2015-01-05 15:35:00,46.46,46.54,46.43,46.47,12100.0,46.46,46.54,46.43,46.47,12100.0
2015-01-05 15:40:00,46.47,46.48,46.42,46.43,21800.0,46.47,46.48,46.42,46.43,21800.0
2015-01-05 15:45:00,46.44,46.5,46.43,46.48,25500.0,46.44,46.5,46.43,46.48,25500.0
2015-01-05 15:50:00,46.47,46.54,46.34,46.35,26600.0,46.47,46.54,46.34,46.35,26600.0
2015-01-05 15:55:00,46.34,46.35,46.24,46.3,46700.0,46.34,46.35,46.24,46.3,46700.0
2015-01-06 09:30:00,46.61,46.82,46.35,46.68,23000.0,46.61,46.82,46.35,46.68,23000.0
2015-01-06 09:35:00,46.68,47.06,46.51,46.91,7700.0,46.68,47.06,46.51,46.91,7700.0
2015-01-06 09:40:00,46.92,47.25,46.8,47.25,4600.0,46.92,47.25,46.8,47.25,4600.0
2015-01-06 09:45:00,47.2,47.53,47.2,47.34,8200.0,47.2,47.53,47.2,47.34,8200.0
2015-01-06 09:50:00,47.33,47.52,47.33,47.52,4100.0,47.33,47.52,47.33,47.52,4100.0
2015-01-06 09:55:00,47.52,47.67,47.51,47.57,5500.0,47.52,47.67,47.51,47.57,5500.0
2015-01-06 10:00:00,47.57,47.58,47.45,47.45,3100.0,47.57,47.58,47.45,47.45,3100.0
2015-01-06 10:05:00,47.45,47.5,47.35,47.35,4200.0,47.45,47.5,47.35,47.35,4200.0
2015-01-06 10:10:00,47.34,47.51,47.32,47.45,3400.0,47.34,47.51,47.32,47.45,3400.0
2015-01-06 10:15:00,47.43,47.54,47.43,47.47,4700.0,47.43,47.54,47.43,47.47,4700.0
2015-01-06 10:20:00,47.49,47.54,47.46,47.5,3500.0,47.49,47.54,47.46,47.5,3500.0
2015-01-06 10:25:00,47.49,47.52,47.49,47.49,7900.0,47.49,47.52,47.49,47.49,7900.0
2015-01-06 10:30:00,47.49,47.51,47.34,47.34,5400.0,47.49,47.51,47.34,47.34,5400.0
2015-01-06 10:35:00,47.3,47.36,47.21,47.26,9100.0,47.3,47.36,47.21,47.26,9100.0
2015-01-06 10:40:00,47.26,47.28,47.14,47.17,6400.0,47.26,47.28,47.14,47.17,6400.0
2015-01-06 10:45:00,47.16,47.26,47.16,47.23,3600.0,47.16,47.26,47.16,47.23,3600.0
2015-01-06 10:50:00,47.28,47.29,47.28,47.28,800.0,47.28,47.29,47.28,47.28,800.0
2015-01-06 10:55:00,47.28,47.32,47.27,47.27,4200.0,47.28,47.32,47.27,47.27,4200.0
2015-01-06 11:00:00,47.25,47.34,47.22,47.32,3300.0,47.25,47.34,47.22,47.32,3300.0
2015-01-06 11:05:00,47.29,47.32,47.18,47.26,11300.0,47.29,47.32,47.18,47.26,11300.0
2015-01-06 11:10:00,47.18,47.24,47.06,47.1,5600.0,47.18,47.24,47.06,47.1,5600.0
2015-01-06 11:15:00,47.06,47.07,46.88,46.91,4400.0,47.06,47.07,46.88,46.91,4400.0
2015-01-06 11:20:00,46.94,46.95,46.8,46.84,4000.0,46.94,46.95,46.8,46.84,4000.0
2015-01-06 11:25:00,46.85,46.93,46.76,46.76,4700.0,46.85,46.93,46.76,46.76,4700.0
2015-01-06 11:30:00,46.76,46.76,46.71,46.75,5600.0,46.76,46.76,46.71,46.75,5600.0
2015-01-06 11:35:00,46.77,46.79,46.66,46.66,2000.0,46.77,46.79,46.66,46.66,2000.0
2015-01-06 11:40:00,46.61,46.68,46.61,46.62,1700.0,46.61,46.68,46.61,46.62,1700.0
2015-01-06 11:45:00,46.67,46.7,46.67,46.7,300.0,46.67,46.7,46.67,46.7,300.0
2015-01-06 11:50:00,46.75,46.86,46.73,46.75,9700.0,46.75,46.86,46.73,46.75,9700.0
2015-01-06 11:55:00,46.75,46.77,46.71,46.71,4400.0,46.75,46.77,46.71,46.71,4400.0
2015-01-06 12:00:00,46.71,46.76,46.53,46.55,34700.0,46.71,46.76,46.53,46.55,34700.0
2015-01-06 12:05:00,46.57,46.57,46.27,46.27,3400.0,46.57,46.57,46.27,46.27,3400.0
2015-01-06 12:10:00,46.27,46.41,46.27,46.41,1200.0,46.27,46.41,46.27,46.41,1200.0
2015-01-06 12:15:00,46.44,46.46,46.33,46.33,2000.0,46.44,46.46,46.33,46.33,2000.0
2015-01-06 12:20:00,46.29,46.35,46.26,46.31,3200.0,46.29,46.35,46.26,46.31,3200.0
2015-01-06 12:25:00,46.3,46.45,46.29,46.37,4600.0,46.3,46.45,46.29,46.37,4600.0
2015-01-06 12:30:00,46.37,46.49,46.37,46.48,2300.0,46.37,46.49,46.37,46.48,2300.0
2015-01-06 12:35:00,46.5,46.73,46.5,46.69,2100.0,46.5,46.73,46.5,46.69,2100.0
2015-01-06 12:40:00,46.74,46.99,46.74,46.88,13000.0,46.74,46.99,46.74,46.88,13000.0
2015-01-06 12:45:00,46.84,46.85,46.77,46.83,1800.0,46.84,46.85,46.77,46.83,1800.0
2015-01-06 12:50:00,46.81,47.06,46.81,47.03,2800.0,46.81,47.06,46.81,47.03,2800.0
2015-01-06 12:55:00,47.08,47.11,47.04,47.04,6400.0,47.08,47.11,47.04,47.04,6400.0
2015-01-06 13:00:00,47.06,47.08,46.97,46.97,2800.0,47.06,47.08,46.97,46.97,2800.0
2015-01-06 13:05:00,46.92,46.92,46.73,46.73,2400.0,46.92,46.92,46.73,46.73,2400.0
2015-01-06 13:10:00,46.77,46.81,46.75,46.75,2000.0,46.77,46.81,46.75,46.75,2000.0
2015-01-06 13:15:00,46.73,46.73,46.32,46.32,5100.0,46.73,46.73,46.32,46.32,5100.0
2015-01-06 13:20:00,46.27,46.4,46.27,46.4,3300.0,46.27,46.4,46.27,46.4,3300.0
2015-01-06 13:25:00,46.36,46.47,46.27,46.43,2600.0,46.36,46.47,46.27,46.43,2600.0
2015-01-06 13:30:00,46.44,46.5,46.34,46.46,6400.0,46.44,46.5,46.34,46.46,6400.0
2015-01-06 13:35:00,46.45,46.6,46.39,46.6,2400.0,46.45,46.6,46.39,46.6,2400.0
2015-01-06 13:40:00,46.58,46.58,46.26,46.29,4400.0,46.58,46.58,46.26,46.29,4400.0
2015-01-06 13:45:00,46.29,46.34,46.28,46.32,2400.0,46.29,46.34,46.28,46.32,2400.0
2015-01-06 13:50:00,46.3,46.44,46.28,46.39,4100.0,46.3,46.44,46.28,46.39,4100.0
2015-01-06 13:55:00,46.38,46.63,46.33,46.61,7100.0,46.38,46.63,46.33,46.61,7100.0
2015-01-06 14:00:00,46.62,46.68,46.55,46.63,2700.0,46.62,46.68,46.55,46.63,2700.0
2015-01-06 14:05:00,46.62,46.62,46.52,46.53,3300.0,46.62,46.62,46.52,46.53,3300.0
2015-01-06 14:10:00,46.48,46.49,46.43,46.49,3900.0,46.48,46.49,46.43,46.49,3900.0
2015-01-06 14:15:00,46.49,46.5,46.39,46.41,3400.0,46.49,46.5,46.39,46.41,3400.0
2015-01-06 14:20:00,46.39,46.48,46.39,46.43,3500.0,46.39,46.48,46.39,46.43,3500.0
2015-01-06 14:25:00,46.44,46.45,46.32,46.39,3400.0,46.44,46.45,46.32,46.39,3400.0
2015-01-06 14:30:00,46.44,46.44,46.32,46.34,4100.0,46.44,46.44,46.32,46.34,4100.0
2015-01-06 14:35:00,46.32,46.49,46.31,46.49,3700.0,46.32,46.49,46.31,46.49,3700.0
2015-01-06 14:40:00,46.5,46.62,46.5,46.62,4800.0,46.5,46.62,46.5,46.62,4800.0
2015-01-06 14:45:00,46.67,46.77,46.65,46.77,6800.0,46.67,46.77,46.65,46.77,6800.0
2015-01-06 14:50:00,46.77,46.88,46.7,46.83,4400.0,46.77,46.88,46.7,46.83,4400.0
2015-01-06 14:55:00,46.82,46.87,46.71,46.74,4100.0,46.82,46.87,46.71,46.74,4100.0
2015-01-06 15:00:00,46.74,46.81,46.7,46.74,3000.0,46.74,46.81,46.7,46.74,3000.0
2015-01-06 15:05:00,46.71,46.76,46.68,46.69,2800.0,46.71,46.76,46.68,46.69,2800.0
2015-01-06 15:10:00,46.7,46.89,46.7,46.85,2800.0,46.7,46.89,46.7,46.85,2800.0
2015-01-06 15:15:00,46.85,46.89,46.81,46.85,4900.0,46.85,46.89,46.81,46.85,4900.0
2015-01-06 15:20:00,46.86,46.91,46.8,46.8,4800.0,46.86,46.91,46.8,46.8,4800.0
2015-01-06 15:25:00,46.79,46.87,46.77,46.87,3300.0,46.79,46.87,46.77,46.87,3300.0
2015-01-06 15:30:00,46.88,46.88,46.72,46.72,4400.0,46.88,46.88,46.72,46.72,4400.0
2015-01-06 15:35:00,46.7,46.72,46.56,46.6,5300.0,46.7,46.72,46.56,46.6,5300.0
2015-01-06 15:40:00,46.6,46.71,46.53,46.69,5700.0,46.6,46.71,46.53,46.69,5700.0
2015-01-06 15:45:00,46.68,46.74,46.65,46.71,6200.0,46.68,46.74,46.65,46.71,6200.0
2015-01-06 15:50:00,46.71,46.71,46.59,46.59,8000.0,46.71,46.71,46.59,46.59,8000.0
2015-01-06 15:55:00,46.6,46.63,46.5,46.6,14900.0,46.6,46.63,46.5,46.6,14900.0
2015-01-07 09:30:00,46.99,47.55,46.78,47.55,6500.0,46.99,47.55,46.78,47.55,6500.0
2015-01-07 09:35:00,47.48,48.3,47.32,48.3,22100.0,47.48,48.3,47.32,48.3,22100.0
2015-01-07 09:40:00,48.2,48.38,48.15,48.38,3200.0,48.2,48.38,48.15,48.38,3200.0
2015-01-07 09:45:00,48.36,48.36,47.75,47.92,3800.0,48.36,48.36,47.75,47.92,3800.0
2015-01-07 09:50:00,47.93,48.48,47.93,48.23,4200.0,47.93,48.48,47.93,48.23,4200.0
2015-01-07 09:55:00,48.15,48.21,48.02,48.07,3000.0,48.15,48.21,48.02,48.07,3000.0
2015-01-07 10:00:00,48.1,48.24,47.91,47.91,3800.0,48.1,48.24,47.91,47.91,3800.0
2015-01-07 10:05:00,47.91,47.93,47.88,47.89,1200.0,47.91,47.93,47.88,47.89,1200.0
2015-01-07 10:10:00,47.87,47.87,47.66,47.72,1500.0,47.87,47.87,47.66,47.72,1500.0
2015-01-07 10:15:00,47.73,47.86,47.69,47.86,6400.0,47.73,47.86,47.69,47.86,6400.0
2015-01-07 10:20:00,47.87,47.95,47.74,47.82,4100.0,47.87,47.95,47.74,47.82,4100.0
2015-01-07 10:25:00,47.78,47.91,47.78,47.88,4600.0,47.78,47.91,47.78,47.88,4600.0
2015-01-07 10:30:00,47.86,47.88,47.8,47.82,1200.0,47.86,47.88,47.8,47.82,1200.0
2015-01-07 10:35:00,47.86,47.94,47.86,47.9,2500.0,47.86,47.94,47.86,47.9,2500.0
2015-01-07 10:40:00,47.86,47.94,47.78,47.94,2500.0,47.86,47.94,47.78,47.94,2500.0
2015-01-07 10:45:00,47.94,47.99,47.9,47.97,4500.0,47.94,47.99,47.9,47.97,4500.0
2015-01-07 10:50:00,47.98,47.99,47.9,47.91,4300.0,47.98,47.99,47.9,47.91,4300.0
2015-01-07 10:55:00,47.89,47.89,47.83,47.83,1700.0,47.89,47.89,47.83,47.83,1700.0
2015-01-07 11:00:00,47.84,47.91,47.8,47.83,2700.0,47.84,47.91,47.8,47.83,2700.0
2015-01-07 11:05:00,47.8,47.92,47.8,47.88,6100.0,47.8,47.92,47.8,47.88,6100.0
2015-01-07 11:10:00,47.9,47.94,47.86,47.9,4600.0,47.9,47.94,47.86,47.9,4600.0
2015-01-07 11:15:00,47.9,48.01,47.89,47.98,3900.0,47.9,48.01,47.89,47.98,3900.0
2015-01-07 11:20:00,47.98,48.15,47.96,48.15,3300.0,47.98,48.15,47.96,48.15,3300.0
2015-01-07 11:25:00,48.16,48.2,48.08,48.2,6700.0,48.16,48.2,48.08,48.2,6700.0
2015-01-07 11:30:00,48.23,48.3,48.22,48.28,2900.0,48.23,48.3,48.22,48.28,2900.0
2015-01-07 11:35:00,48.27,48.27,48.11,48.23,17200.0,48.27,48.27,48.11,48.23,17200.0
2015-01-07 11:40:00,48.24,48.36,48.23,48.26,9800.0,48.24,48.36,48.23,48.26,9800.0
2015-01-07 11:45:00,48.25,48.25,48.18,48.2,3900.0,48.25,48.25,48.18,48.2,3900.0
2015-01-07 11:50:00,48.21,48.46,48.21,48.43,6300.0,48.21,48.46,48.21,48.43,6300.0
2015-01-07 11:55:00,48.48,48.48,48.38,48.38,2500.0,48.48,48.48,48.38,48.38,2500.0
2015-01-07 12:00:00,48.41,48.47,48.38,48.38,2700.0,48.41,48.47,48.38,48.38,2700.0
2015-01-07 12:05:00,48.37,48.47,48.34,48.38,8100.0,48.37,48.47,48.34,48.38,8100.0
2015-01-07 12:10:00,48.36,48.38,48.31,48.33,3000.0,48.36,48.38,48.31,48.33,3000.0
2015-01-07 12:15:00,48.3,48.31,48.28,48.28,9100.0,48.3,48.31,48.28,48.28,9100.0
2015-01-07 12:20:00,48.3,48.37,48.27,48.29,4900.0,48.3,48.37,48.27,48.29,4900.0
2015-01-07 12:25:00,48.29,48.39,48.29,48.32,13400.0,48.29,48.39,48.29,48.32,13400.0
2015-01-07 12:30:00,48.31,48.36,48.3,48.32,6700.0,48.31,48.36,48.3,48.32,6700.0
2015-01-07 12:35:00,48.32,48.38,48.31,48.35,4200.0,48.32,48.38,48.31,48.35,4200.0
2015-01-07 12:40:00,48.36,48.45,48.36,48.43,4100.0,48.36,48.45,48.36,48.43,4100.0
2015-01-07 12:45:00,48.44,48.46,48.43,48.46,1700.0,48.44,48.46,48.43,48.46,1700.0
2015-01-07 12:50:00,48.48,48.49,48.44,48.44,2700.0,48.48,48.49,48.44,48.44,2700.0
2015-01-07 12:55:00,48.48,48.52,48.38,48.4,12700.0,48.48,48.52,48.38,48.4,12700.0
2015-01-07 13:00:00,48.4,48.46,48.32,48.33,18400.0,48.4,48.46,48.32,48.33,18400.0
2015-01-07 13:05:00,48.35,48.36,48.33,48.35,9800.0,48.35,48.36,48.33,48.35,9800.0
2015-01-07 13:10:00,48.32,48.36,48.32,48.36,12200.0,48.32,48.36,48.32,48.36,12200.0
2015-01-07 13:15:00,48.36,48.42,48.36,48.42,4700.0,48.36,48.42,48.36,48.42,4700.0
2015-01-07 13:20:00,48.39,48.42,48.34,48.35,12100.0,48.39,48.42,48.34,48.35,12100.0
2015-01-07 13:25:00,48.34,48.37,48.32,48.32,11800.0,48.34,48.37,48.32,48.32,11800.0
2015-01-07 13:30:00,48.35,48.37,48.23,48.23,11800.0,48.35,48.37,48.23,48.23,11800.0
2015-01-07 13:35:00,48.21,48.21,48.16,48.16,10600.0,48.21,48.21,48.16,48.16,10600.0
2015-01-07 13:40:00,48.16,48.16,47.96,47.99,8700.0,48.16,48.16,47.96,47.99,8700.0
2015-01-07 13:45:00,47.96,48.03,47.96,48.03,21700.0,47.96,48.03,47.96,48.03,21700.0
2015-01-07 13:50:00,48.02,48.03,47.95,47.97,15700.0,48.02,48.03,47.95,47.97,15700.0
2015-01-07 13:55:00,47.98,48.12,47.97,48.11,11500.0,47.98,48.12,47.97,48.11,11500.0
2015-01-07 14:00:00,48.12,48.2,48.11,48.2,5100.0,48.12,48.2,48.11,48.2,5100.0
2015-01-07 14:05:00,48.19,48.2,48.06,48.2,5300.0,48.19,48.2,48.06,48.2,5300.0
2015-01-07 14:10:00,48.21,48.25,48.14,48.16,9700.0,48.21,48.25,48.14,48.16,9700.0
2015-01-07 14:15:00,48.16,48.18,48.07,48.15,4600.0,48.16,48.18,48.07,48.15,4600.0
2015-01-07 14:20:00,48.17,48.25,48.17,48.25,6000.0,48.17,48.25,48.17,48.25,6000.0
2015-01-07 14:25:00,48.25,48.25,48.21,48.23,5800.0,48.25,48.25,48.21,48.23,5800.0
2015-01-07 14:30:00,48.24,48.39,48.23,48.39,28500.0,48.24,48.39,48.23,48.39,28500.0
2015-01-07 14:35:00,48.39,48.4,48.28,48.31,6900.0,48.39,48.4,48.28,48.31,6900.0
2015-01-07 14:40:00,48.31,48.32,48.24,48.25,7300.0,48.31,48.32,48.24,48.25,7300.0
2015-01-07 14:45:00,48.25,48.25,48.17,48.19,6800.0,48.25,48.25,48.17,48.19,6800.0
2015-01-07 14:50:00,48.19,48.25,48.17,48.23,3700.0,48.19,48.25,48.17,48.23,3700.0
2015-01-07 14:55:00,48.24,48.33,48.17,48.17,10300.0,48.24,48.33,48.17,48.17,10300.0
2015-01-07 15:00:00,48.18,48.28,48.17,48.19,6500.0,48.18,48.28,48.17,48.19,6500.0
2015-01-07 15:05:00,48.21,48.34,48.19,48.32,7100.0,48.21,48.34,48.19,48.32,7100.0
2015-01-07 15:10:00,48.33,48.33,48.29,48.31,3800.0,48.33,48.33,48.29,48.31,3800.0
2015-01-07 15:15:00,48.3,48.33,48.26,48.32,6500.0,48.3,48.33,48.26,48.32,6500.0
2015-01-07 15:20:00,48.32,48.36,48.3,48.3,8000.0,48.32,48.36,48.3,48.3,8000.0
2015-01-07 15:25:00,48.3,48.35,48.24,48.33,17000.0,48.3,48.35,48.24,48.33,17000.0
2015-01-07 15:30:00,48.34,48.35,48.25,48.32,10600.0,48.34,48.35,48.25,48.32,10600.0
2015-01-07 15:35:00,48.31,48.4,48.28,48.39,8500.0,48.31,48.4,48.28,48.39,8500.0
2015-01-07 15:40:00,48.4,48.63,48.4,48.61,18600.0,48.4,48.63,48.4,48.61,18600.0
2015-01-07 15:45:00,48.62,48.63,48.52,48.54,13600.0,48.62,48.63,48.52,48.54,13600.0
2015-01-07 15:50:00,48.54,48.6,48.54,48.6,17600.0,48.54,48.6,48.54,48.6,17600.0
2015-01-07 15:55:00,48.6,48.75,48.59,48.74,43100.0,48.6,48.75,48.59,48.74,43100.0
2015-01-08 09:30:00,49.0,49.46,48.69,49.3,70100.0,49.0,49.46,48.69,49.3,70100.0
2015-01-08 09:35:00,49.3,49.72,49.27,49.53,11600.0,49.3,49.72,49.27,49.53,11600.0
2015-01-08 09:40:00,49.55,49.56,48.73,49.1,8300.0,49.55,49.56,48.73,49.1,8300.0
2015-01-08 09:45:00,49.17,49.5,49.14,49.25,13200.0,49.17,49.5,49.14,49.25,13200.0
2015-01-08 09:50:00,49.26,49.39,48.86,48.95,6800.0,49.26,49.39,48.86,48.95,6800.0
2015-01-08 09:55:00,49.02,49.02,48.79,48.8,6700.0,49.02,49.02,48.79,48.8,6700.0
2015-01-08 10:00:00,48.84,48.93,48.77,48.9,3400.0,48.84,48.93,48.77,48.9,3400.0
2015-01-08 10:05:00,48.86,48.86,48.54,48.63,43700.0,48.86,48.86,48.54,48.63,43700.0
2015-01-08 10:10:00,48.65,48.67,48.59,48.59,2900.0,48.65,48.67,48.59,48.59,2900.0
2015-01-08 10:15:00,48.6,48.62,48.53,48.57,4800.0,48.6,48.62,48.53,48.57,4800.0
2015-01-08 10:20:00,48.63,48.68,48.58,48.68,9900.0,48.63,48.68,48.58,48.68,9900.0
2015-01-08 10:25:00,48.71,48.79,48.69,48.79,7500.0,48.71,48.79,48.69,48.79,7500.0
2015-01-08 10:30:00,48.84,49.08,48.82,49.08,10600.0,48.84,49.08,48.82,49.08,10600.0
2015-01-08 10:35:00,49.08,49.23,49.08,49.13,12100.0,49.08,49.23,49.08,49.13,12100.0
2015-01-08 10:40:00,49.2,49.21,49.07,49.07,39700.0,49.2,49.21,49.07,49.07,39700.0
2015-01-08 10:45:00,49.1,49.1,48.86,48.86,2700.0,49.1,49.1,48.86,48.86,2700.0
2015-01-08 10:50:00,48.87,48.87,48.75,48.76,8600.0,48.87,48.87,48.75,48.76,8600.0
2015-01-08 10:55:00,48.76,48.76,48.62,48.63,10000.0,48.76,48.76,48.62,48.63,10000.0
2015-01-08 11:00:00,48.63,48.8,48.63,48.7,5200.0,48.63,48.8,48.63,48.7,5200.0
2015-01-08 11:05:00,48.69,48.76,48.65,48.66,8300.0,48.69,48.76,48.65,48.66,8300.0
2015-01-08 11:10:00,48.66,48.69,48.63,48.63,6400.0,48.66,48.69,48.63,48.63,6400.0
2015-01-08 11:15:00,48.63,48.65,48.62,48.63,5200.0,48.63,48.65,48.62,48.63,5200.0
2015-01-08 11:20:00,48.62,48.66,48.55,48.56,21800.0,48.62,48.66,48.55,48.56,21800.0
2015-01-08 11:25:00,48.55,48.55,48.45,48.48,23900.0,48.55,48.55,48.45,48.48,23900.0
2015-01-08 11:30:00,48.5,48.56,48.47,48.54,14500.0,48.5,48.56,48.47,48.54,14500.0
2015-01-08 11:35:00,48.52,48.57,48.51,48.55,7500.0,48.52,48.57,48.51,48.55,7500.0
2015-01-08 11:40:00,48.59,48.81,48.55,48.78,5000.0,48.59,48.81,48.55,48.78,5000.0
2015-01-08 11:45:00,48.82,48.92,48.79,48.91,8500.0,48.82,48.92,48.79,48.91,8500.0
2015-01-08 11:50:00,48.94,48.95,48.88,48.9,16700.0,48.94,48.95,48.88,48.9,16700.0
2015-01-08 11:55:00,48.9,48.94,48.88,48.92,4600.0,48.9,48.94,48.88,48.92,4600.0
2015-01-08 12:00:00,48.9,48.9,48.76,48.76,9200.0,48.9,48.9,48.76,48.76,9200.0
2015-01-08 12:05:00,48.76,48.76,48.76,48.76,800.0,48.76,48.76,48.76,48.76,800.0
2015-01-08 12:10:00,48.76,48.76,48.6,48.61,8500.0,48.76,48.76,48.6,48.61,8500.0
2015-01-08 12:15:00,48.62,48.62,48.46,48.46,7700.0,48.62,48.62,48.46,48.46,7700.0
2015-01-08 12:20:00,48.44,48.46,48.33,48.37,8800.0,48.44,48.46,48.33,48.37,8800.0
2015-01-08 12:25:00,48.35,48.52,48.34,48.52,5400.0,48.35,48.52,48.34,48.52,5400.0
2015-01-08 12:30:00,48.5,48.54,48.47,48.48,5200.0,48.5,48.54,48.47,48.48,5200.0
2015-01-08 12:35:00,48.45,48.47,48.44,48.47,5500.0,48.45,48.47,48.44,48.47,5500.0
2015-01-08 12:40:00,48.47,48.51,48.44,48.45,6400.0,48.47,48.51,48.44,48.45,6400.0
2015-01-08 12:45:00,48.45,48.45,48.38,48.39,1200.0,48.45,48.45,48.38,48.39,1200.0
2015-01-08 12:50:00,48.39,48.4,48.39,48.4,5600.0,48.39,48.4,48.39,48.4,5600.0
2015-01-08 12:55:00,48.39,48.4,48.33,48.39,7400.0,48.39,48.4,48.33,48.39,7400.0
2015-01-08 13:00:00,48.37,48.38,48.34,48.34,4700.0,48.37,48.38,48.34,48.34,4700.0
2015-01-08 13:05:00,48.32,48.32,48.22,48.26,9300.0,48.32,48.32,48.22,48.26,9300.0
2015-01-08 13:10:00,48.25,48.27,48.2,48.21,7700.0,48.25,48.27,48.2,48.21,7700.0
2015-01-08 13:15:00,48.19,48.19,48.15,48.15,6600.0,48.19,48.19,48.15,48.15,6600.0
2015-01-08 13:20:00,48.17,48.17,48.12,48.13,9200.0,48.17,48.17,48.12,48.13,9200.0
2015-01-08 13:25:00,48.16,48.37,48.15,48.27,13600.0,48.16,48.37,48.15,48.27,13600.0
2015-01-08 13:30:00,48.26,48.31,48.18,48.26,9400.0,48.26,48.31,48.18,48.26,9400.0
2015-01-08 13:35:00,48.28,48.31,48.23,48.31,6500.0,48.28,48.31,48.23,48.31,6500.0
2015-01-08 13:40:00,48.32,48.4,48.32,48.33,4900.0,48.32,48.4,48.32,48.33,4900.0
2015-01-08 13:45:00,48.32,48.34,48.29,48.29,5200.0,48.32,48.34,48.29,48.29,5200.0
2015-01-08 13:50:00,48.3,48.3,48.29,48.3,6200.0,48.3,48.3,48.29,48.3,6200.0
2015-01-08 13:55:00,48.3,48.3,48.19,48.25,7400.0,48.3,48.3,48.19,48.25,7400.0
2015-01-08 14:00:00,48.25,48.25,48.17,48.23,17400.0,48.25,48.25,48.17,48.23,17400.0
2015-01-08 14:05:00,48.25,48.25,48.23,48.23,7100.0,48.25,48.25,48.23,48.23,7100.0
2015-01-08 14:10:00,48.25,48.25,48.21,48.22,8900.0,48.25,48.25,48.21,48.22,8900.0
2015-01-08 14:15:00,48.22,48.35,48.22,48.29,7400.0,48.22,48.35,48.22,48.29,7400.0
2015-01-08 14:20:00,48.29,48.34,48.22,48.31,7900.0,48.29,48.34,48.22,48.31,7900.0
2015-01-08 14:25:00,48.35,48.35,48.26,48.26,7800.0,48.35,48.35,48.26,48.26,7800.0
2015-01-08 14:30:00,48.27,48.28,48.2,48.21,6100.0,48.27,48.28,48.2,48.21,6100.0
2015-01-08 14:35:00,48.22,48.25,48.17,48.22,10500.0,48.22,48.25,48.17,48.22,10500.0
2015-01-08 14:40:00,48.22,48.29,48.22,48.28,2800.0,48.22,48.29,48.22,48.28,2800.0
2015-01-08 14:45:00,48.29,48.3,48.25,48.3,9500.0,48.29,48.3,48.25,48.3,9500.0
2015-01-08 14:50:00,48.27,48.3,48.25,48.3,6900.0,48.27,48.3,48.25,48.3,6900.0
2015-01-08 14:55:00,48.3,48.3,48.27,48.29,19700.0,48.3,48.3,48.27,48.29,19700.0
2015-01-08 15:00:00,48.3,48.31,48.29,48.3,32500.0,48.3,48.31,48.29,48.3,32500.0
2015-01-08 15:05:00,48.3,48.55,48.29,48.53,9000.0,48.3,48.55,48.29,48.53,9000.0
2015-01-08 15:10:00,48.56,48.63,48.53,48.55,9000.0,48.56,48.63,48.53,48.55,9000.0
2015-01-08 15:15:00,48.59,48.67,48.44,48.45,12300.0,48.59,48.67,48.44,48.45,12300.0
2015-01-08 15:20:00,48.43,48.45,48.34,48.43,15100.0,48.43,48.45,48.34,48.43,15100.0
2015-01-08 15:25:00,48.43,48.45,48.4,48.43,6500.0,48.43,48.45,48.4,48.43,6500.0
2015-01-08 15:30:00,48.43,48.53,48.42,48.53,25800.0,48.43,48.53,48.42,48.53,25800.0
2015-01-08 15:35:00,48.53,48.7,48.52,48.7,15300.0,48.53,48.7,48.52,48.7,15300.0
2015-01-08 15:40:00,48.7,48.8,48.62,48.71,26200.0,48.7,48.8,48.62,48.71,26200.0
2015-01-08 15:45:00,48.71,48.86,48.7,48.85,27500.0,48.71,48.86,48.7,48.85,27500.0
2015-01-08 15:50:00,48.85,48.9,48.81,48.9,21700.0,48.85,48.9,48.81,48.9,21700.0
2015-01-08 15:55:00,48.9,48.9,48.67,48.74,35600.0,48.9,48.9,48.67,48.74,35600.0
2015-01-09 09:30:00,48.89,48.91,48.65,48.84,18700.0,48.89,48.91,48.65,48.84,18700.0
2015-01-09 09:35:00,48.83,48.88,48.71,48.82,5700.0,48.83,48.88,48.71,48.82,5700.0
2015-01-09 09:40:00,48.82,48.9,48.82,48.9,900.0,48.82,48.9,48.82,48.9,900.0
2015-01-09 09:45:00,48.9,48.9,48.85,48.88,7100.0,48.9,48.9,48.85,48.88,7100.0
2015-01-09 09:50:00,48.9,48.9,48.7,48.88,6500.0,48.9,48.9,48.7,48.88,6500.0
2015-01-09 09:55:00,48.85,48.85,48.39,48.45,2700.0,48.85,48.85,48.39,48.45,2700.0
2015-01-09 10:00:00,48.44,48.82,48.44,48.67,4700.0,48.44,48.82,48.44,48.67,4700.0
2015-01-09 10:05:00,48.66,48.8,48.63,48.75,1600.0,48.66,48.8,48.63,48.75,1600.0
2015-01-09 10:10:00,48.76,48.78,48.53,48.64,6300.0,48.76,48.78,48.53,48.64,6300.0
2015-01-09 10:15:00,48.61,48.61,48.49,48.59,3800.0,48.61,48.61,48.49,48.59,3800.0
2015-01-09 10:20:00,48.54,48.55,48.38,48.38,3200.0,48.54,48.55,48.38,48.38,3200.0
2015-01-09 10:25:00,48.4,48.44,48.14,48.15,12000.0,48.4,48.44,48.14,48.15,12000.0
2015-01-09 10:30:00,48.15,48.27,48.15,48.27,2600.0,48.15,48.27,48.15,48.27,2600.0
2015-01-09 10:35:00,48.29,48.34,48.12,48.13,4000.0,48.29,48.34,48.12,48.13,4000.0
2015-01-09 10:40:00,48.13,48.21,48.1,48.21,3500.0,48.13,48.21,48.1,48.21,3500.0
2015-01-09 10:45:00,48.25,48.38,48.24,48.34,7800.0,48.25,48.38,48.24,48.34,7800.0
2015-01-09 10:50:00,48.34,48.41,48.33,48.4,1900.0,48.34,48.41,48.33,48.4,1900.0
2015-01-09 10:55:00,48.4,48.4,48.28,48.3,8400.0,48.4,48.4,48.28,48.3,8400.0
2015-01-09 11:00:00,48.27,48.27,48.13,48.19,9500.0,48.27,48.27,48.13,48.19,9500.0
2015-01-09 11:05:00,48.18,48.32,48.17,48.25,12100.0,48.18,48.32,48.17,48.25,12100.0
2015-01-09 11:10:00,48.25,48.28,48.1,48.13,5900.0,48.25,48.28,48.1,48.13,5900.0
2015-01-09 11:15:00,48.11,48.17,48.11,48.17,2700.0,48.11,48.17,48.11,48.17,2700.0
2015-01-09 11:20:00,48.16,48.17,48.04,48.15,9100.0,48.16,48.17,48.04,48.15,9100.0
2015-01-09 11:25:00,48.17,48.17,47.9,48.03,7200.0,48.17,48.17,47.9,48.03,7200.0
2015-01-09 11:30:00,47.91,48.0,47.88,47.92,5200.0,47.91,48.0,47.88,47.92,5200.0
2015-01-09 11:35:00,47.9,47.9,47.73,47.77,9900.0,47.9,47.9,47.73,47.77,9900.0
2015-01-09 11:40:00,47.79,47.91,47.76,47.91,5700.0,47.79,47.91,47.76,47.91,5700.0
2015-01-09 11:45:00,47.92,47.99,47.83,47.86,7900.0,47.92,47.99,47.83,47.86,7900.0
2015-01-09 11:50:00,47.82,47.9,47.79,47.83,7100.0,47.82,47.9,47.79,47.83,7100.0
2015-01-09 11:55:00,47.8,48.04,47.78,48.04,3000.0,47.8,48.04,47.78,48.04,3000.0
2015-01-09 12:00:00,48.05,48.1,47.93,48.08,4900.0,48.05,48.1,47.93,48.08,4900.0
2015-01-09 12:05:00,48.06,48.23,48.05,48.2,9900.0,48.06,48.23,48.05,48.2,9900.0
2015-01-09 12:10:00,48.21,48.21,47.95,47.95,3600.0,48.21,48.21,47.95,47.95,3600.0
2015-01-09 12:15:00,47.99,48.05,47.99,48.05,4300.0,47.99,48.05,47.99,48.05,4300.0
2015-01-09 12:20:00,48.07,48.12,48.07,48.09,3000.0,48.07,48.12,48.07,48.09,3000.0
2015-01-09 12:25:00,48.09,48.09,48.03,48.04,1800.0,48.09,48.09,48.03,48.04,1800.0
2015-01-09 12:30:00,48.04,48.08,47.96,47.96,1800.0,48.04,48.08,47.96,47.96,1800.0
2015-01-09 12:35:00,47.95,48.07,47.95,48.07,800.0,47.95,48.07,47.95,48.07,800.0
2015-01-09 12:40:00,48.12,48.13,48.07,48.09,2400.0,48.12,48.13,48.07,48.09,2400.0
2015-01-09 12:45:00,48.13,48.19,48.13,48.16,1800.0,48.13,48.19,48.13,48.16,1800.0
2015-01-09 12:50:00,48.16,48.16,47.99,48.04,4600.0,48.16,48.16,47.99,48.04,4600.0
2015-01-09 12:55:00,48.05,48.16,48.02,48.04,4800.0,48.05,48.16,48.02,48.04,4800.0
2015-01-09 13:00:00,48.04,48.09,47.89,48.09,2000.0,48.04,48.09,47.89,48.09,2000.0
2015-01-09 13:05:00,48.07,48.11,47.99,48.11,3500.0,48.07,48.11,47.99,48.11,3500.0
2015-01-09 13:10:00,48.12,48.41,48.12,48.35,5500.0,48.12,48.41,48.12,48.35,5500.0
2015-01-09 13:15:00,48.38,48.38,48.22,48.36,3200.0,48.38,48.38,48.22,48.36,3200.0
2015-01-09 13:20:00,48.35,48.36,48.31,48.34,2900.0,48.35,48.36,48.31,48.34,2900.0
2015-01-09 13:25:00,48.34,48.35,48.26,48.33,2700.0,48.34,48.35,48.26,48.33,2700.0
2015-01-09 13:30:00,48.4,48.57,48.4,48.5,6800.0,48.4,48.57,48.4,48.5,6800.0
2015-01-09 13:35:00,48.43,48.47,48.4,48.47,700.0,48.43,48.47,48.4,48.47,700.0
2015-01-09 13:40:00,48.48,48.51,48.37,48.42,5900.0,48.48,48.51,48.37,48.42,5900.0
2015-01-09 13:45:00,48.45,48.62,48.45,48.59,4300.0,48.45,48.62,48.45,48.59,4300.0
2015-01-09 13:50:00,48.58,48.66,48.58,48.59,3300.0,48.58,48.66,48.58,48.59,3300.0
2015-01-09 13:55:00,48.6,48.63,48.57,48.59,4300.0,48.6,48.63,48.57,48.59,4300.0
2015-01-09 14:00:00,48.6,48.6,48.5,48.57,1700.0,48.6,48.6,48.5,48.57,1700.0
2015-01-09 14:05:00,48.58,48.6,48.57,48.6,2000.0,48.58,48.6,48.57,48.6,2000.0
2015-01-09 14:10:00,48.59,48.59,48.44,48.55,4300.0,48.59,48.59,48.44,48.55,4300.0
2015-01-09 14:15:00,48.55,48.55,48.53,48.55,2800.0,48.55,48.55,48.53,48.55,2800.0
2015-01-09 14:20:00,48.55,48.59,48.52,48.58,4000.0,48.55,48.59,48.52,48.58,4000.0
2015-01-09 14:25:00,48.57,48.59,48.51,48.53,3900.0,48.57,48.59,48.51,48.53,3900.0
2015-01-09 14:30:00,48.5,48.55,48.5,48.55,1500.0,48.5,48.55,48.5,48.55,1500.0
2015-01-09 14:35:00,48.6,48.6,48.53,48.53,7100.0,48.6,48.6,48.53,48.53,7100.0
2015-01-09 14:40:00,48.54,48.6,48.53,48.54,4000.0,48.54,48.6,48.53,48.54,4000.0
2015-01-09 14:45:00,48.55,48.56,48.44,48.44,6900.0,48.55,48.56,48.44,48.44,6900.0
2015-01-09 14:50:00,48.43,48.55,48.43,48.49,4000.0,48.43,48.55,48.43,48.49,4000.0
2015-01-09 14:55:00,48.49,48.58,48.48,48.56,5300.0,48.49,48.58,48.48,48.56,5300.0
2015-01-09 15:00:00,48.55,48.61,48.55,48.6,4600.0,48.55,48.61,48.55,48.6,4600.0
2015-01-09 15:05:00,48.6,48.6,48.52,48.53,3600.0,48.6,48.6,48.52,48.53,3600.0
2015-01-09 15:10:00,48.53,48.6,48.53,48.55,5100.0,48.53,48.6,48.53,48.55,5100.0
2015-01-09 15:15:00,48.55,48.57,48.51,48.56,5200.0,48.55,48.57,48.51,48.56,5200.0
2015-01-09 15:20:00,48.56,48.6,48.55,48.57,8200.0,48.56,48.6,48.55,48.57,8200.0
2015-01-09 15:25:00,48.58,48.58,48.42,48.48,7700.0,48.58,48.58,48.42,48.48,7700.0
2015-01-09 15:30:00,48.49,48.53,48.42,48.51,9400.0,48.49,48.53,48.42,48.51,9400.0
2015-01-09 15:35:00,48.52,48.55,48.43,48.47,8200.0,48.52,48.55,48.43,48.47,8200.0
2015-01-09 15:40:00,48.47,48.49,48.36,48.4,13900.0,48.47,48.49,48.36,48.4,13900.0
2015-01-09 15:45:00,48.36,48.4,48.26,48.3,21900.0,48.36,48.4,48.26,48.3,21900.0
2015-01-09 15:50:00,48.29,48.31,48.08,48.08,24400.0,48.29,48.31,48.08,48.08,24400.0
2015-01-09 15:55:00,48.09,48.18,48.0,48.01,53400.0,48.09,48.18,48.0,48.01,53400.0
2015-01-12 09:30:00,50.09,50.44,49.75,49.84,50600.0,50.09,50.44,49.75,49.84,50600.0
2015-01-12 09:35:00,49.76,50.23,49.75,49.8,90900.0,49.76,50.23,49.75,49.8,90900.0
2015-01-12 09:40:00,49.81,50.5,49.81,50.15,172700.0,49.81,50.5,49.81,50.15,172700.0
2015-01-12 09:45:00,50.16,50.27,49.83,49.83,48700.0,50.16,50.27,49.83,49.83,48700.0
2015-01-12 09:50:00,49.85,49.87,49.59,49.74,14000.0,49.85,49.87,49.59,49.74,14000.0
2015-01-12 09:55:00,49.7,49.75,49.66,49.75,15200.0,49.7,49.75,49.66,49.75,15200.0
2015-01-12 10:00:00,49.74,50.24,49.65,50.24,86000.0,49.74,50.24,49.65,50.24,86000.0
2015-01-12 10:05:00,50.19,50.27,49.93,50.06,25500.0,50.19,50.27,49.93,50.06,25500.0
2015-01-12 10:10:00,50.03,50.26,50.01,50.15,84900.0,50.03,50.26,50.01,50.15,84900.0
2015-01-12 10:15:00,50.15,50.36,50.07,50.08,74700.0,50.15,50.36,50.07,50.08,74700.0
2015-01-12 10:20:00,50.1,50.24,50.0,50.08,15600.0,50.1,50.24,50.0,50.08,15600.0
2015-01-12 10:25:00,50.07,50.12,50.0,50.0,20000.0,50.07,50.12,50.0,50.0,20000.0
2015-01-12 10:30:00,50.0,50.09,49.96,50.01,24400.0,50.0,50.09,49.96,50.01,24400.0
2015-01-12 10:35:00,50.01,50.01,49.85,49.9,16700.0,50.01,50.01,49.85,49.9,16700.0
2015-01-12 10:40:00,49.9,49.9,49.75,49.75,11100.0,49.9,49.9,49.75,49.75,11100.0
2015-01-12 10:45:00,49.78,49.83,49.77,49.78,15800.0,49.78,49.83,49.77,49.78,15800.0
2015-01-12 10:50:00,49.78,49.84,49.73,49.81,41700.0,49.78,49.84,49.73,49.81,41700.0
2015-01-12 10:55:00,49.8,49.91,49.77,49.91,13100.0,49.8,49.91,49.77,49.91,13100.0
2015-01-12 11:00:00,49.93,50.08,49.92,50.07,16300.0,49.93,50.08,49.92,50.07,16300.0
2015-01-12 11:05:00,50.06,50.09,49.83,49.87,24800.0,50.06,50.09,49.83,49.87,24800.0
2015-01-12 11:10:00,49.88,50.02,49.88,49.98,24500.0,49.88,50.02,49.88,49.98,24500.0
2015-01-12 11:15:00,49.97,50.07,49.95,49.97,12000.0,49.97,50.07,49.95,49.97,12000.0
2015-01-12 11:20:00,49.97,49.99,49.89,49.9,40900.0,49.97,49.99,49.89,49.9,40900.0
2015-01-12 11:25:00,49.9,49.9,49.76,49.76,12500.0,49.9,49.9,49.76,49.76,12500.0
2015-01-12 11:30:00,49.77,49.79,49.6,49.67,21600.0,49.77,49.79,49.6,49.67,21600.0
2015-01-12 11:35:00,49.66,49.76,49.6,49.71,14400.0,49.66,49.76,49.6,49.71,14400.0
2015-01-12 11:40:00,49.72,50.0,49.7,50.0,64900.0,49.72,50.0,49.7,50.0,64900.0
2015-01-12 11:45:00,49.98,50.03,49.92,49.98,13000.0,49.98,50.03,49.92,49.98,13000.0
2015-01-12 11:50:00,50.0,50.0,49.88,49.91,12000.0,50.0,50.0,49.88,49.91,12000.0
2015-01-12 11:55:00,49.92,49.92,49.84,49.9,22800.0,49.92,49.92,49.84,49.9,22800.0
2015-01-12 12:00:00,49.91,49.92,49.79,49.89,41700.0,49.91,49.92,49.79,49.89,41700.0
2015-01-12 12:05:00,49.91,49.91,49.8,49.82,7200.0,49.91,49.91,49.8,49.82,7200.0
2015-01-12 12:10:00,49.83,49.87,49.78,49.78,8100.0,49.83,49.87,49.78,49.78,8100.0
2015-01-12 12:15:00,49.79,49.87,49.79,49.82,14100.0,49.79,49.87,49.79,49.82,14100.0
2015-01-12 12:20:00,49.82,49.95,49.81,49.91,8800.0,49.82,49.95,49.81,49.91,8800.0
2015-01-12 12:25:00,49.92,49.95,49.82,49.92,29300.0,49.92,49.95,49.82,49.92,29300.0
2015-01-12 12:30:00,49.9,49.93,49.83,49.88,15800.0,49.9,49.93,49.83,49.88,15800.0
2015-01-12 12:35:00,49.89,49.89,49.83,49.87,14000.0,49.89,49.89,49.83,49.87,14000.0
2015-01-12 12:40:00,49.87,49.87,49.71,49.73,9400.0,49.87,49.87,49.71,49.73,9400.0
2015-01-12 12:45:00,49.74,49.75,49.71,49.75,5100.0,49.74,49.75,49.71,49.75,5100.0
2015-01-12 12:50:00,49.74,49.76,49.72,49.74,4400.0,49.74,49.76,49.72,49.74,4400.0
2015-01-12 12:55:00,49.75,49.77,49.67,49.67,10700.0,49.75,49.77,49.67,49.67,10700.0
2015-01-12 13:00:00,49.7,49.76,49.7,49.71,4700.0,49.7,49.76,49.7,49.71,4700.0
2015-01-12 13:05:00,49.71,49.76,49.61,49.64,8400.0,49.71,49.76,49.61,49.64,8400.0
2015-01-12 13:10:00,49.64,49.76,49.64,49.76,4500.0,49.64,49.76,49.64,49.76,4500.0
2015-01-12 13:15:00,49.75,49.78,49.68,49.68,8200.0,49.75,49.78,49.68,49.68,8200.0
2015-01-12 13:20:00,49.7,49.75,49.68,49.71,4700.0,49.7,49.75,49.68,49.71,4700.0
2015-01-12 13:25:00,49.69,49.77,49.68,49.72,4900.0,49.69,49.77,49.68,49.72,4900.0
2015-01-12 13:30:00,49.74,49.84,49.74,49.83,7700.0,49.74,49.84,49.74,49.83,7700.0
2015-01-12 13:35:00,49.83,49.84,49.8,49.8,17500.0,49.83,49.84,49.8,49.8,17500.0
2015-01-12 13:40:00,49.79,49.8,49.75,49.8,5400.0,49.79,49.8,49.75,49.8,5400.0
2015-01-12 13:45:00,49.78,49.81,49.76,49.77,4800.0,49.78,49.81,49.76,49.77,4800.0
2015-01-12 13:50:00,49.79,49.81,49.76,49.77,4200.0,49.79,49.81,49.76,49.77,4200.0
2015-01-12 13:55:00,49.76,49.78,49.73,49.77,3600.0,49.76,49.78,49.73,49.77,3600.0
2015-01-12 14:00:00,49.76,49.77,49.69,49.7,11200.0,49.76,49.77,49.69,49.7,11200.0
2015-01-12 14:05:00,49.7,49.7,49.62,49.63,9500.0,49.7,49.7,49.62,49.63,9500.0
2015-01-12 14:10:00,49.62,49.65,49.54,49.61,111700.0,49.62,49.65,49.54,49.61,111700.0
2015-01-12 14:15:00,49.61,49.61,49.5,49.51,6500.0,49.61,49.61,49.5,49.51,6500.0
2015-01-12 14:20:00,49.5,49.5,49.16,49.17,38300.0,49.5,49.5,49.16,49.17,38300.0
2015-01-12 14:25:00,49.15,49.18,48.9,49.11,54900.0,49.15,49.18,48.9,49.11,54900.0
2015-01-12 14:30:00,49.1,49.15,49.03,49.14,19600.0,49.1,49.15,49.03,49.14,19600.0
2015-01-12 14:35:00,49.14,49.14,49.08,49.11,13600.0,49.14,49.14,49.08,49.11,13600.0
2015-01-12 14:40:00,49.15,49.33,49.14,49.24,26100.0,49.15,49.33,49.14,49.24,26100.0
2015-01-12 14:45:00,49.21,49.21,49.11,49.2,11700.0,49.21,49.21,49.11,49.2,11700.0
2015-01-12 14:50:00,49.18,49.19,49.12,49.13,8900.0,49.18,49.19,49.12,49.13,8900.0
2015-01-12 14:55:00,49.14,49.15,49.02,49.15,13100.0,49.14,49.15,49.02,49.15,13100.0
2015-01-12 15:00:00,49.14,49.31,49.14,49.28,21200.0,49.14,49.31,49.14,49.28,21200.0
2015-01-12 15:05:00,49.28,49.35,49.28,49.32,21200.0,49.28,49.35,49.28,49.32,21200.0
2015-01-12 15:10:00,49.32,49.32,49.01,49.01,18200.0,49.32,49.32,49.01,49.01,18200.0
2015-01-12 15:15:00,49.01,49.01,48.79,48.88,35500.0,49.01,49.01,48.79,48.88,35500.0
2015-01-12 15:20:00,48.89,49.05,48.89,48.93,35100.0,48.89,49.05,48.89,48.93,35100.0
2015-01-12 15:25:00,48.92,48.99,48.92,48.97,12800.0,48.92,48.99,48.92,48.97,12800.0
2015-01-12 15:30:00,48.97,48.99,48.79,48.79,27700.0,48.97,48.99,48.79,48.79,27700.0
2015-01-12 15:35:00,48.78,48.92,48.73,48.91,26400.0,48.78,48.92,48.73,48.91,26400.0
2015-01-12 15:40:00,48.91,49.08,48.9,49.08,33300.0,48.91,49.08,48.9,49.08,33300.0
2015-01-12 15:45:00,49.08,49.32,49.07,49.32,38400.0,49.08,49.32,49.07,49.32,38400.0
2015-01-12 15:50:00,49.31,49.43,49.31,49.38,55200.0,49.31,49.43,49.31,49.38,55200.0
2015-01-12 15:55:00,49.39,49.4,49.25,49.28,77600.0,49.39,49.4,49.25,49.28,77600.0
2015-01-13 09:30:00,48.81,49.06,48.76,49.06,240700.0,48.81,49.06,48.76,49.06,240700.0
2015-01-13 09:35:00,49.06,49.13,48.88,48.99,198800.0,49.06,49.13,48.88,48.99,198800.0
2015-01-13 09:40:00,48.99,49.1,48.95,48.98,166200.0,48.99,49.1,48.95,48.98,166200.0
2015-01-13 09:45:00,48.98,49.08,48.88,48.92,166100.0,48.98,49.08,48.88,48.92,166100.0
2015-01-13 09:50:00,48.92,48.95,48.63,48.75,145900.0,48.92,48.95,48.63,48.75,145900.0
2015-01-13 09:55:00,48.72,48.86,48.65,48.86,49100.0,48.72,48.86,48.65,48.86,49100.0
2015-01-13 10:00:00,48.86,48.99,48.85,48.98,54900.0,48.86,48.99,48.85,48.98,54900.0
2015-01-13 10:05:00,48.98,49.0,48.78,48.93,66000.0,48.98,49.0,48.78,48.93,66000.0
2015-01-13 10:10:00,48.89,49.08,48.88,48.97,42600.0,48.89,49.08,48.88,48.97,42600.0
2015-01-13 10:15:00,48.96,49.02,48.95,48.95,31600.0,48.96,49.02,48.95,48.95,31600.0
2015-01-13 10:20:00,48.95,48.96,48.87,48.95,26800.0,48.95,48.96,48.87,48.95,26800.0
2015-01-13 10:25:00,48.92,48.95,48.88,48.92,28900.0,48.92,48.95,48.88,48.92,28900.0
2015-01-13 10:30:00,48.93,49.02,48.89,48.92,87000.0,48.93,49.02,48.89,48.92,87000.0
2015-01-13 10:35:00,48.91,48.96,48.9,48.9,32300.0,48.91,48.96,48.9,48.9,32300.0
2015-01-13 10:40:00,48.91,48.92,48.83,48.83,35800.0,48.91,48.92,48.83,48.83,35800.0
2015-01-13 10:45:00,48.84,48.84,48.75,48.78,25500.0,48.84,48.84,48.75,48.78,25500.0
2015-01-13 10:50:00,48.76,48.89,48.76,48.89,37100.0,48.76,48.89,48.76,48.89,37100.0
2015-01-13 10:55:00,48.89,48.9,48.82,48.87,40600.0,48.89,48.9,48.82,48.87,40600.0
2015-01-13 11:00:00,48.88,48.9,48.84,48.9,16100.0,48.88,48.9,48.84,48.9,16100.0
2015-01-13 11:05:00,48.88,48.9,48.83,48.87,23500.0,48.88,48.9,48.83,48.87,23500.0
2015-01-13 11:10:00,48.88,48.88,48.82,48.86,20300.0,48.88,48.88,48.82,48.86,20300.0
2015-01-13 11:15:00,48.87,48.87,48.69,48.7,17300.0,48.87,48.87,48.69,48.7,17300.0
2015-01-13 11:20:00,48.69,48.89,48.69,48.88,28500.0,48.69,48.89,48.69,48.88,28500.0
2015-01-13 11:25:00,48.88,48.9,48.82,48.86,28800.0,48.88,48.9,48.82,48.86,28800.0
2015-01-13 11:30:00,48.86,48.9,48.85,48.9,45000.0,48.86,48.9,48.85,48.9,45000.0
2015-01-13 11:35:00,48.89,48.9,48.88,48.9,39100.0,48.89,48.9,48.88,48.9,39100.0
2015-01-13 11:40:00,48.9,48.96,48.88,48.96,49800.0,48.9,48.96,48.88,48.96,49800.0
2015-01-13 11:45:00,48.95,48.97,48.89,48.91,23200.0,48.95,48.97,48.89,48.91,23200.0
2015-01-13 11:50:00,48.91,48.94,48.9,48.9,9500.0,48.91,48.94,48.9,48.9,9500.0
2015-01-13 11:55:00,48.9,48.95,48.89,48.92,19500.0,48.9,48.95,48.89,48.92,19500.0
2015-01-13 12:00:00,48.93,48.94,48.9,48.94,10100.0,48.93,48.94,48.9,48.94,10100.0
2015-01-13 12:05:00,48.94,48.95,48.9,48.91,18700.0,48.94,48.95,48.9,48.91,18700.0
2015-01-13 12:10:00,48.92,48.93,48.9,48.93,10300.0,48.92,48.93,48.9,48.93,10300.0
2015-01-13 12:15:00,48.92,48.94,48.86,48.89,13900.0,48.92,48.94,48.86,48.89,13900.0
2015-01-13 12:20:00,48.88,48.88,48.85,48.88,16100.0,48.88,48.88,48.85,48.88,16100.0
2015-01-13 12:25:00,48.87,48.89,48.86,48.88,11500.0,48.87,48.89,48.86,48.88,11500.0
2015-01-13 12:30:00,48.89,48.89,48.85,48.88,15200.0,48.89,48.89,48.85,48.88,15200.0
2015-01-13 12:35:00,48.87,48.91,48.87,48.9,15200.0,48.87,48.91,48.87,48.9,15200.0
2015-01-13 12:40:00,48.9,48.9,48.86,48.9,17800.0,48.9,48.9,48.86,48.9,17800.0
2015-01-13 12:45:00,48.89,48.92,48.86,48.9,38100.0,48.89,48.92,48.86,48.9,38100.0
2015-01-13 12:50:00,48.9,48.92,48.86,48.87,23400.0,48.9,48.92,48.86,48.87,23400.0
2015-01-13 12:55:00,48.87,48.88,48.86,48.87,8800.0,48.87,48.88,48.86,48.87,8800.0
2015-01-13 13:00:00,48.88,48.88,48.86,48.88,19000.0,48.88,48.88,48.86,48.88,19000.0
2015-01-13 13:05:00,48.88,48.88,48.86,48.87,9000.0,48.88,48.88,48.86,48.87,9000.0
2015-01-13 13:10:00,48.86,48.88,48.86,48.88,9900.0,48.86,48.88,48.86,48.88,9900.0
2015-01-13 13:15:00,48.88,48.88,48.86,48.88,13000.0,48.88,48.88,48.86,48.88,13000.0
2015-01-13 13:20:00,48.88,48.88,48.86,48.87,16000.0,48.88,48.88,48.86,48.87,16000.0
2015-01-13 13:25:00,48.87,48.89,48.86,48.88,40700.0,48.87,48.89,48.86,48.88,40700.0
2015-01-13 13:30:00,48.87,48.89,48.74,48.76,66300.0,48.87,48.89,48.74,48.76,66300.0
2015-01-13 13:35:00,48.78,48.82,48.75,48.8,38500.0,48.78,48.82,48.75,48.8,38500.0
2015-01-13 13:40:00,48.8,48.85,48.74,48.78,32100.0,48.8,48.85,48.74,48.78,32100.0
2015-01-13 13:45:00,48.78,48.82,48.77,48.81,24300.0,48.78,48.82,48.77,48.81,24300.0
2015-01-13 13:50:00,48.8,48.85,48.8,48.83,38700.0,48.8,48.85,48.8,48.83,38700.0
2015-01-13 13:55:00,48.83,48.85,48.81,48.83,20100.0,48.83,48.85,48.81,48.83,20100.0
2015-01-13 14:00:00,48.82,48.85,48.61,48.8,63800.0,48.82,48.85,48.61,48.8,63800.0
2015-01-13 14:05:00,48.8,48.81,48.7,48.75,38400.0,48.8,48.81,48.7,48.75,38400.0
2015-01-13 14:10:00,48.75,48.8,48.73,48.79,59700.0,48.75,48.8,48.73,48.79,59700.0
2015-01-13 14:15:00,48.79,48.8,48.59,48.59,33800.0,48.79,48.8,48.59,48.59,33800.0
2015-01-13 14:20:00,48.59,48.72,48.59,48.62,52100.0,48.59,48.72,48.59,48.62,52100.0
2015-01-13 14:25:00,48.62,48.74,48.62,48.74,24700.0,48.62,48.74,48.62,48.74,24700.0
2015-01-13 14:30:00,48.73,48.74,48.65,48.66,42600.0,48.73,48.74,48.65,48.66,42600.0
2015-01-13 14:35:00,48.66,48.77,48.65,48.73,34000.0,48.66,48.77,48.65,48.73,34000.0
2015-01-13 14:40:00,48.72,48.77,48.72,48.76,27600.0,48.72,48.77,48.72,48.76,27600.0
2015-01-13 14:45:00,48.75,48.8,48.74,48.79,48900.0,48.75,48.8,48.74,48.79,48900.0
2015-01-13 14:50:00,48.79,48.8,48.74,48.75,39000.0,48.79,48.8,48.74,48.75,39000.0
2015-01-13 14:55:00,48.75,48.79,48.71,48.72,39400.0,48.75,48.79,48.71,48.72,39400.0
2015-01-13 15:00:00,48.72,48.77,48.71,48.73,38400.0,48.72,48.77,48.71,48.73,38400.0
2015-01-13 15:05:00,48.72,48.72,48.64,48.65,34200.0,48.72,48.72,48.64,48.65,34200.0
2015-01-13 15:10:00,48.66,48.66,48.54,48.6,65000.0,48.66,48.66,48.54,48.6,65000.0
2015-01-13 15:15:00,48.59,48.6,48.39,48.42,73900.0,48.59,48.6,48.39,48.42,73900.0
2015-01-13 15:20:00,48.43,48.46,48.27,48.28,39800.0,48.43,48.46,48.27,48.28,39800.0
2015-01-13 15:25:00,48.28,48.53,48.25,48.39,53000.0,48.28,48.53,48.25,48.39,53000.0
2015-01-13 15:30:00,48.39,48.5,48.3,48.49,49300.0,48.39,48.5,48.3,48.49,49300.0
2015-01-13 15:35:00,48.49,48.5,48.36,48.48,54600.0,48.49,48.5,48.36,48.48,54600.0
2015-01-13 15:40:00,48.48,48.5,48.46,48.5,65100.0,48.48,48.5,48.46,48.5,65100.0
2015-01-13 15:45:00,48.5,48.5,48.3,48.32,92100.0,48.5,48.5,48.3,48.32,92100.0
2015-01-13 15:50:00,48.32,48.38,48.3,48.32,71300.0,48.32,48.38,48.3,48.32,71300.0
2015-01-13 15:55:00,48.31,48.49,48.22,48.48,189600.0,48.31,48.49,48.22,48.48,189600.0
2015-01-14 09:30:00,48.36,48.39,47.7,47.84,13300.0,48.36,48.39,47.7,47.84,13300.0
2015-01-14 09:35:00,47.78,48.14,47.76,47.98,30800.0,47.78,48.14,47.76,47.98,30800.0
2015-01-14 09:40:00,47.98,48.2,47.95,47.97,33600.0,47.98,48.2,47.95,47.97,33600.0
2015-01-14 09:45:00,48.01,48.11,47.93,47.93,25600.0,48.01,48.11,47.93,47.93,25600.0
2015-01-14 09:50:00,47.95,47.95,47.78,47.78,37000.0,47.95,47.95,47.78,47.78,37000.0
2015-01-14 09:55:00,47.83,47.92,47.49,47.5,39900.0,47.83,47.92,47.49,47.5,39900.0
2015-01-14 10:00:00,47.5,47.68,47.5,47.6,38700.0,47.5,47.68,47.5,47.6,38700.0
2015-01-14 10:05:00,47.62,47.85,47.62,47.8,28500.0,47.62,47.85,47.62,47.8,28500.0
2015-01-14 10:10:00,47.8,47.89,47.7,47.75,18400.0,47.8,47.89,47.7,47.75,18400.0
2015-01-14 10:15:00,47.74,47.83,47.72,47.72,11300.0,47.74,47.83,47.72,47.72,11300.0
2015-01-14 10:20:00,47.7,47.76,47.65,47.65,3700.0,47.7,47.76,47.65,47.65,3700.0
2015-01-14 10:25:00,47.65,47.67,47.6,47.67,8300.0,47.65,47.67,47.6,47.67,8300.0
2015-01-14 10:30:00,47.63,47.79,47.59,47.73,52200.0,47.63,47.79,47.59,47.73,52200.0
2015-01-14 10:35:00,47.72,47.82,47.63,47.69,19600.0,47.72,47.82,47.63,47.69,19600.0
2015-01-14 10:40:00,47.7,47.8,47.66,47.76,8100.0,47.7,47.8,47.66,47.76,8100.0
2015-01-14 10:45:00,47.76,47.81,47.74,47.77,6000.0,47.76,47.81,47.74,47.77,6000.0
2015-01-14 10:50:00,47.78,47.84,47.75,47.79,10900.0,47.78,47.84,47.75,47.79,10900.0
2015-01-14 10:55:00,47.79,47.85,47.75,47.85,6900.0,47.79,47.85,47.75,47.85,6900.0
2015-01-14 11:00:00,47.86,47.89,47.83,47.88,6800.0,47.86,47.89,47.83,47.88,6800.0
2015-01-14 11:05:00,47.88,47.91,47.86,47.87,6700.0,47.88,47.91,47.86,47.87,6700.0
2015-01-14 11:10:00,47.9,47.98,47.89,47.89,8100.0,47.9,47.98,47.89,47.89,8100.0
2015-01-14 11:15:00,47.89,47.96,47.88,47.89,14100.0,47.89,47.96,47.88,47.89,14100.0
2015-01-14 11:20:00,47.87,47.98,47.87,47.87,10000.0,47.87,47.98,47.87,47.87,10000.0
2015-01-14 11:25:00,47.87,47.91,47.83,47.85,7200.0,47.87,47.91,47.83,47.85,7200.0
2015-01-14 11:30:00,47.85,47.95,47.84,47.95,45600.0,47.85,47.95,47.84,47.95,45600.0
2015-01-14 11:35:00,48.0,48.02,47.95,48.0,15900.0,48.0,48.02,47.95,48.0,15900.0
2015-01-14 11:40:00,48.02,48.05,47.94,48.0,38400.0,48.02,48.05,47.94,48.0,38400.0
2015-01-14 11:45:00,48.02,48.05,48.01,48.03,12400.0,48.02,48.05,48.01,48.03,12400.0
2015-01-14 11:50:00,48.06,48.21,48.04,48.16,16100.0,48.06,48.21,48.04,48.16,16100.0
2015-01-14 11:55:00,48.15,48.24,48.15,48.24,24800.0,48.15,48.24,48.15,48.24,24800.0
2015-01-14 12:00:00,48.24,48.36,48.23,48.34,26400.0,48.24,48.36,48.23,48.34,26400.0
2015-01-14 12:05:00,48.34,48.41,48.29,48.41,34100.0,48.34,48.41,48.29,48.41,34100.0
2015-01-14 12:10:00,48.41,48.55,48.39,48.55,54500.0,48.41,48.55,48.39,48.55,54500.0
2015-01-14 12:15:00,48.56,48.63,48.39,48.47,35900.0,48.56,48.63,48.39,48.47,35900.0
2015-01-14 12:20:00,48.48,48.52,48.45,48.49,40000.0,48.48,48.52,48.45,48.49,40000.0
2015-01-14 12:25:00,48.49,48.52,48.46,48.48,22900.0,48.49,48.52,48.46,48.48,22900.0
2015-01-14 12:30:00,48.48,48.53,48.48,48.5,12600.0,48.48,48.53,48.48,48.5,12600.0
2015-01-14 12:35:00,48.51,48.57,48.5,48.56,13000.0,48.51,48.57,48.5,48.56,13000.0
2015-01-14 12:40:00,48.53,48.6,48.53,48.6,19900.0,48.53,48.6,48.53,48.6,19900.0
2015-01-14 12:45:00,48.6,48.64,48.59,48.61,21900.0,48.6,48.64,48.59,48.61,21900.0
2015-01-14 12:50:00,48.6,48.61,48.47,48.47,12200.0,48.6,48.61,48.47,48.47,12200.0
2015-01-14 12:55:00,48.47,48.56,48.47,48.55,9200.0,48.47,48.56,48.47,48.55,9200.0
2015-01-14 13:00:00,48.55,48.57,48.49,48.57,7600.0,48.55,48.57,48.49,48.57,7600.0
2015-01-14 13:05:00,48.57,48.57,48.45,48.5,11400.0,48.57,48.57,48.45,48.5,11400.0
2015-01-14 13:10:00,48.5,48.57,48.49,48.5,23500.0,48.5,48.57,48.49,48.5,23500.0
2015-01-14 13:15:00,48.52,48.56,48.49,48.54,7500.0,48.52,48.56,48.49,48.54,7500.0
2015-01-14 13:20:00,48.55,48.6,48.5,48.59,14900.0,48.55,48.6,48.5,48.59,14900.0
2015-01-14 13:25:00,48.58,48.59,48.51,48.53,21600.0,48.58,48.59,48.51,48.53,21600.0
2015-01-14 13:30:00,48.54,48.6,48.52,48.52,17100.0,48.54,48.6,48.52,48.52,17100.0
2015-01-14 13:35:00,48.51,48.53,48.48,48.49,9200.0,48.51,48.53,48.48,48.49,9200.0
2015-01-14 13:40:00,48.49,48.5,48.42,48.49,15600.0,48.49,48.5,48.42,48.49,15600.0
2015-01-14 13:45:00,48.49,48.53,48.43,48.44,18800.0,48.49,48.53,48.43,48.44,18800.0
2015-01-14 13:50:00,48.46,48.46,48.26,48.31,12500.0,48.46,48.46,48.26,48.31,12500.0
2015-01-14 13:55:00,48.29,48.35,48.26,48.31,15600.0,48.29,48.35,48.26,48.31,15600.0
2015-01-14 14:00:00,48.31,48.52,48.31,48.44,21900.0,48.31,48.52,48.31,48.44,21900.0
2015-01-14 14:05:00,48.44,48.45,48.33,48.41,7200.0,48.44,48.45,48.33,48.41,7200.0
2015-01-14 14:10:00,48.41,48.55,48.41,48.55,19400.0,48.41,48.55,48.41,48.55,19400.0
2015-01-14 14:15:00,48.57,48.58,48.5,48.57,24900.0,48.57,48.58,48.5,48.57,24900.0
2015-01-14 14:20:00,48.57,48.6,48.54,48.58,21800.0,48.57,48.6,48.54,48.58,21800.0
2015-01-14 14:25:00,48.58,48.58,48.56,48.58,15000.0,48.58,48.58,48.56,48.58,15000.0
2015-01-14 14:30:00,48.59,48.6,48.47,48.47,21800.0,48.59,48.6,48.47,48.47,21800.0
2015-01-14 14:35:00,48.45,48.46,48.38,48.38,5900.0,48.45,48.46,48.38,48.38,5900.0
2015-01-14 14:40:00,48.4,48.5,48.39,48.48,11800.0,48.4,48.5,48.39,48.48,11800.0
2015-01-14 14:45:00,48.49,48.5,48.47,48.5,26600.0,48.49,48.5,48.47,48.5,26600.0
2015-01-14 14:50:00,48.5,48.6,48.5,48.55,30800.0,48.5,48.6,48.5,48.55,30800.0
2015-01-14 14:55:00,48.53,48.58,48.52,48.54,30600.0,48.53,48.58,48.52,48.54,30600.0
2015-01-14 15:00:00,48.55,48.55,48.52,48.54,19500.0,48.55,48.55,48.52,48.54,19500.0
2015-01-14 15:05:00,48.55,48.6,48.54,48.58,19800.0,48.55,48.6,48.54,48.58,19800.0
2015-01-14 15:10:00,48.57,48.75,48.56,48.72,21800.0,48.57,48.75,48.56,48.72,21800.0
2015-01-14 15:15:00,48.74,48.98,48.74,48.84,28200.0,48.74,48.98,48.74,48.84,28200.0
2015-01-14 15:20:00,48.82,48.86,48.81,48.85,15800.0,48.82,48.86,48.81,48.85,15800.0
2015-01-14 15:25:00,48.84,48.87,48.74,48.87,19700.0,48.84,48.87,48.74,48.87,19700.0
2015-01-14 15:30:00,48.87,48.88,48.8,48.81,25700.0,48.87,48.88,48.8,48.81,25700.0
2015-01-14 15:35:00,48.8,48.82,48.74,48.79,66500.0,48.8,48.82,48.74,48.79,66500.0
2015-01-14 15:40:00,48.78,48.85,48.78,48.79,57900.0,48.78,48.85,48.78,48.79,57900.0
2015-01-14 15:45:00,48.79,48.96,48.79,48.95,114700.0,48.79,48.96,48.79,48.95,114700.0
2015-01-14 15:50:00,48.94,48.98,48.94,48.94,144400.0,48.94,48.98,48.94,48.94,144400.0
2015-01-14 15:55:00,48.94,48.96,48.9,48.94,116300.0,48.94,48.96,48.9,48.94,116300.0
2015-01-15 09:30:00,48.95,49.79,48.95,49.57,26500.0,48.95,49.79,48.95,49.57,26500.0
2015-01-15 09:35:00,49.54,49.54,49.19,49.19,11600.0,49.54,49.54,49.19,49.19,11600.0
2015-01-15 09:40:00,49.19,49.19,48.72,48.72,19200.0,49.19,49.19,48.72,48.72,19200.0
2015-01-15 09:45:00,48.76,48.99,48.7,48.94,28900.0,48.76,48.99,48.7,48.94,28900.0
2015-01-15 09:50:00,48.91,48.93,48.53,48.53,13500.0,48.91,48.93,48.53,48.53,13500.0
2015-01-15 09:55:00,48.53,48.59,48.28,48.59,15200.0,48.53,48.59,48.28,48.59,15200.0
2015-01-15 10:00:00,48.55,48.57,48.29,48.4,31100.0,48.55,48.57,48.29,48.4,31100.0
2015-01-15 10:05:00,48.42,48.62,48.4,48.62,11400.0,48.42,48.62,48.4,48.62,11400.0
2015-01-15 10:10:00,48.62,48.66,48.43,48.66,29900.0,48.62,48.66,48.43,48.66,29900.0
2015-01-15 10:15:00,48.68,48.99,48.66,48.95,40300.0,48.68,48.99,48.66,48.95,40300.0
2015-01-15 10:20:00,48.97,49.01,48.75,48.85,33500.0,48.97,49.01,48.75,48.85,33500.0
2015-01-15 10:25:00,48.85,48.86,48.62,48.72,6500.0,48.85,48.86,48.62,48.72,6500.0
2015-01-15 10:30:00,48.78,49.06,48.78,49.01,31900.0,48.78,49.06,48.78,49.01,31900.0
2015-01-15 10:35:00,49.03,49.16,49.03,49.13,5700.0,49.03,49.16,49.03,49.13,5700.0
2015-01-15 10:40:00,49.14,49.2,49.1,49.1,14500.0,49.14,49.2,49.1,49.1,14500.0
2015-01-15 10:45:00,49.13,49.13,49.05,49.08,8100.0,49.13,49.13,49.05,49.08,8100.0
2015-01-15 10:50:00,49.1,49.2,49.09,49.18,13500.0,49.1,49.2,49.09,49.18,13500.0
2015-01-15 10:55:00,49.16,49.17,49.06,49.1,11700.0,49.16,49.17,49.06,49.1,11700.0
2015-01-15 11:00:00,49.1,49.12,48.93,49.01,6400.0,49.1,49.12,48.93,49.01,6400.0
2015-01-15 11:05:00,49.01,49.01,48.7,48.8,7800.0,49.01,49.01,48.7,48.8,7800.0
2015-01-15 11:10:00,48.86,49.06,48.86,49.06,6400.0,48.86,49.06,48.86,49.06,6400.0
2015-01-15 11:15:00,49.05,49.05,48.93,48.96,13600.0,49.05,49.05,48.93,48.96,13600.0
2015-01-15 11:20:00,48.96,49.01,48.89,48.89,11700.0,48.96,49.01,48.89,48.89,11700.0
2015-01-15 11:25:00,48.88,49.04,48.85,48.97,6600.0,48.88,49.04,48.85,48.97,6600.0
2015-01-15 11:30:00,48.95,49.0,48.84,48.97,15100.0,48.95,49.0,48.84,48.97,15100.0
2015-01-15 11:35:00,48.96,48.98,48.83,48.87,20600.0,48.96,48.98,48.83,48.87,20600.0
2015-01-15 11:40:00,48.89,48.89,48.74,48.84,6000.0,48.89,48.89,48.74,48.84,6000.0
2015-01-15 11:45:00,48.82,48.86,48.61,48.61,7300.0,48.82,48.86,48.61,48.61,7300.0
2015-01-15 11:50:00,48.56,48.69,48.5,48.63,18900.0,48.56,48.69,48.5,48.63,18900.0
2015-01-15 11:55:00,48.6,48.65,48.52,48.65,27600.0,48.6,48.65,48.52,48.65,27600.0
2015-01-15 12:00:00,48.64,48.77,48.61,48.77,22400.0,48.64,48.77,48.61,48.77,22400.0
2015-01-15 12:05:00,48.75,48.9,48.71,48.76,16500.0,48.75,48.9,48.71,48.76,16500.0
2015-01-15 12:10:00,48.75,48.81,48.68,48.74,6500.0,48.75,48.81,48.68,48.74,6500.0
2015-01-15 12:15:00,48.75,48.77,48.61,48.71,13000.0,48.75,48.77,48.61,48.71,13000.0
2015-01-15 12:20:00,48.73,48.83,48.69,48.79,7100.0,48.73,48.83,48.69,48.79,7100.0
2015-01-15 12:25:00,48.82,48.86,48.77,48.77,10700.0,48.82,48.86,48.77,48.77,10700.0
2015-01-15 12:30:00,48.75,48.77,48.69,48.73,5800.0,48.75,48.77,48.69,48.73,5800.0
2015-01-15 12:35:00,48.72,48.75,48.7,48.74,16900.0,48.72,48.75,48.7,48.74,16900.0
2015-01-15 12:40:00,48.72,48.72,48.6,48.67,17500.0,48.72,48.72,48.6,48.67,17500.0
2015-01-15 12:45:00,48.68,48.69,48.6,48.68,16200.0,48.68,48.69,48.6,48.68,16200.0
2015-01-15 12:50:00,48.67,48.67,48.57,48.62,11700.0,48.67,48.67,48.57,48.62,11700.0
2015-01-15 12:55:00,48.61,48.62,48.53,48.59,9500.0,48.61,48.62,48.53,48.59,9500.0
2015-01-15 13:00:00,48.58,48.59,48.5,48.52,3400.0,48.58,48.59,48.5,48.52,3400.0
2015-01-15 13:05:00,48.56,48.56,48.48,48.52,8400.0,48.56,48.56,48.48,48.52,8400.0
2015-01-15 13:10:00,48.55,48.65,48.47,48.6,8600.0,48.55,48.65,48.47,48.6,8600.0
2015-01-15 13:15:00,48.6,48.68,48.54,48.68,7600.0,48.6,48.68,48.54,48.68,7600.0
2015-01-15 13:20:00,48.65,48.69,48.58,48.64,14100.0,48.65,48.69,48.58,48.64,14100.0
2015-01-15 13:25:00,48.63,48.66,48.57,48.57,5200.0,48.63,48.66,48.57,48.57,5200.0
2015-01-15 13:30:00,48.55,48.64,48.55,48.59,18500.0,48.55,48.64,48.55,48.59,18500.0
2015-01-15 13:35:00,48.56,48.62,48.51,48.59,9300.0,48.56,48.62,48.51,48.59,9300.0
2015-01-15 13:40:00,48.59,48.61,48.56,48.56,5100.0,48.59,48.61,48.56,48.56,5100.0
2015-01-15 13:45:00,48.57,48.68,48.56,48.68,16100.0,48.57,48.68,48.56,48.68,16100.0
2015-01-15 13:50:00,48.7,48.86,48.69,48.85,18000.0,48.7,48.86,48.69,48.85,18000.0
2015-01-15 13:55:00,48.86,48.94,48.84,48.85,15700.0,48.86,48.94,48.84,48.85,15700.0
2015-01-15 14:00:00,48.84,48.86,48.81,48.86,6200.0,48.84,48.86,48.81,48.86,6200.0
2015-01-15 14:05:00,48.86,49.05,48.85,49.01,35000.0,48.86,49.05,48.85,49.01,35000.0
2015-01-15 14:10:00,49.0,49.06,48.97,49.05,20300.0,49.0,49.06,48.97,49.05,20300.0
2015-01-15 14:15:00,49.04,49.05,49.0,49.01,10100.0,49.04,49.05,49.0,49.01,10100.0
2015-01-15 14:20:00,49.01,49.03,48.99,49.03,13500.0,49.01,49.03,48.99,49.03,13500.0
2015-01-15 14:25:00,49.03,49.08,49.02,49.08,30300.0,49.03,49.08,49.02,49.08,30300.0
2015-01-15 14:30:00,49.08,49.1,49.0,49.08,28400.0,49.08,49.1,49.0,49.08,28400.0
2015-01-15 14:35:00,49.08,49.09,49.05,49.05,13100.0,49.08,49.09,49.05,49.05,13100.0
2015-01-15 14:40:00,49.07,49.07,49.02,49.03,10100.0,49.07,49.07,49.02,49.03,10100.0
2015-01-15 14:45:00,49.01,49.01,48.98,48.98,10300.0,49.01,49.01,48.98,48.98,10300.0
2015-01-15 14:50:00,48.98,49.0,48.96,48.97,7300.0,48.98,49.0,48.96,48.97,7300.0
2015-01-15 14:55:00,48.97,49.02,48.97,48.98,42600.0,48.97,49.02,48.97,48.98,42600.0
2015-01-15 15:00:00,48.98,49.0,48.88,48.88,15700.0,48.98,49.0,48.88,48.88,15700.0
2015-01-15 15:05:00,48.87,48.91,48.79,48.9,18200.0,48.87,48.91,48.79,48.9,18200.0
2015-01-15 15:10:00,48.88,48.99,48.88,48.96,11600.0,48.88,48.99,48.88,48.96,11600.0
2015-01-15 15:15:00,48.96,48.96,48.84,48.94,22700.0,48.96,48.96,48.84,48.94,22700.0
2015-01-15 15:20:00,48.89,48.94,48.85,48.86,22000.0,48.89,48.94,48.85,48.86,22000.0
2015-01-15 15:25:00,48.84,48.91,48.82,48.89,13800.0,48.84,48.91,48.82,48.89,13800.0
2015-01-15 15:30:00,48.89,48.95,48.84,48.91,13200.0,48.89,48.95,48.84,48.91,13200.0
2015-01-15 15:35:00,48.91,48.91,48.82,48.82,35100.0,48.91,48.91,48.82,48.82,35100.0
2015-01-15 15:40:00,48.82,48.85,48.72,48.81,37700.0,48.82,48.85,48.72,48.81,37700.0
2015-01-15 15:45:00,48.83,48.99,48.81,48.89,51500.0,48.83,48.99,48.81,48.89,51500.0
2015-01-15 15:50:00,48.88,48.92,48.82,48.89,47700.0,48.88,48.92,48.82,48.89,47700.0
2015-01-15 15:55:00,48.89,48.89,48.81,48.85,77800.0,48.89,48.89,48.81,48.85,77800.0
2015-01-16 09:30:00,49.52,49.55,49.14,49.33,52000.0,49.52,49.55,49.14,49.33,52000.0
2015-01-16 09:35:00,49.19,49.25,48.87,48.99,19900.0,49.19,49.25,48.87,48.99,19900.0
2015-01-16 09:40:00,49.01,49.12,48.97,49.04,10200.0,49.01,49.12,48.97,49.04,10200.0
2015-01-16 09:45:00,49.04,49.25,49.04,49.13,37200.0,49.04,49.25,49.04,49.13,37200.0
2015-01-16 09:50:00,49.16,49.2,49.14,49.16,11700.0,49.16,49.2,49.14,49.16,11700.0
2015-01-16 09:55:00,49.16,49.2,49.12,49.2,24700.0,49.16,49.2,49.12,49.2,24700.0
2015-01-16 10:00:00,49.2,49.23,49.1,49.13,32600.0,49.2,49.23,49.1,49.13,32600.0
2015-01-16 10:05:00,49.12,49.12,48.96,48.96,15600.0,49.12,49.12,48.96,48.96,15600.0
2015-01-16 10:10:00,48.96,48.98,48.92,48.94,20800.0,48.96,48.98,48.92,48.94,20800.0
2015-01-16 10:15:00,48.94,49.05,48.93,49.05,19100.0,48.94,49.05,48.93,49.05,19100.0
2015-01-16 10:20:00,49.02,49.16,49.0,49.16,15100.0,49.02,49.16,49.0,49.16,15100.0
2015-01-16 10:25:00,49.15,49.34,49.14,49.25,26800.0,49.15,49.34,49.14,49.25,26800.0
2015-01-16 10:30:00,49.25,49.36,49.24,49.26,9900.0,49.25,49.36,49.24,49.26,9900.0
2015-01-16 10:35:00,49.27,49.47,49.21,49.27,12500.0,49.27,49.47,49.21,49.27,12500.0
2015-01-16 10:40:00,49.27,49.37,49.21,49.35,16400.0,49.27,49.37,49.21,49.35,16400.0
2015-01-16 10:45:00,49.35,49.46,49.27,49.36,31200.0,49.35,49.46,49.27,49.36,31200.0
2015-01-16 10:50:00,49.33,49.38,49.32,49.37,9200.0,49.33,49.38,49.32,49.37,9200.0
2015-01-16 10:55:00,49.37,49.46,49.34,49.45,11700.0,49.37,49.46,49.34,49.45,11700.0
2015-01-16 11:00:00,49.46,49.52,49.38,49.38,20000.0,49.46,49.52,49.38,49.38,20000.0
2015-01-16 11:05:00,49.35,49.44,49.35,49.43,6500.0,49.35,49.44,49.35,49.43,6500.0
2015-01-16 11:10:00,49.42,49.42,49.17,49.23,17100.0,49.42,49.42,49.17,49.23,17100.0
2015-01-16 11:15:00,49.24,49.3,49.21,49.3,11000.0,49.24,49.3,49.21,49.3,11000.0
2015-01-16 11:20:00,49.29,49.33,49.22,49.22,5900.0,49.29,49.33,49.22,49.22,5900.0
2015-01-16 11:25:00,49.22,49.33,49.17,49.32,8000.0,49.22,49.33,49.17,49.32,8000.0
2015-01-16 11:30:00,49.34,49.45,49.32,49.45,6800.0,49.34,49.45,49.32,49.45,6800.0
2015-01-16 11:35:00,49.48,49.51,49.43,49.47,9400.0,49.48,49.51,49.43,49.47,9400.0
2015-01-16 11:40:00,49.48,49.53,49.46,49.53,44900.0,49.48,49.53,49.46,49.53,44900.0
2015-01-16 11:45:00,49.54,49.84,49.53,49.77,27300.0,49.54,49.84,49.53,49.77,27300.0
2015-01-16 11:50:00,49.75,49.92,49.71,49.92,13900.0,49.75,49.92,49.71,49.92,13900.0
2015-01-16 11:55:00,49.91,50.0,49.89,49.99,43200.0,49.91,50.0,49.89,49.99,43200.0
2015-01-16 12:00:00,49.98,50.0,49.91,49.91,12300.0,49.98,50.0,49.91,49.91,12300.0
2015-01-16 12:05:00,49.93,49.93,49.72,49.75,10000.0,49.93,49.93,49.72,49.75,10000.0
2015-01-16 12:10:00,49.73,49.8,49.7,49.78,18600.0,49.73,49.8,49.7,49.78,18600.0
2015-01-16 12:15:00,49.77,49.88,49.76,49.8,14100.0,49.77,49.88,49.76,49.8,14100.0
2015-01-16 12:20:00,49.77,49.81,49.7,49.81,5900.0,49.77,49.81,49.7,49.81,5900.0
2015-01-16 12:25:00,49.82,49.92,49.78,49.91,14600.0,49.82,49.92,49.78,49.91,14600.0
2015-01-16 12:30:00,49.9,49.92,49.85,49.88,17900.0,49.9,49.92,49.85,49.88,17900.0
2015-01-16 12:35:00,49.9,49.92,49.87,49.88,7800.0,49.9,49.92,49.87,49.88,7800.0
2015-01-16 12:40:00,49.87,49.9,49.83,49.89,12400.0,49.87,49.9,49.83,49.89,12400.0
2015-01-16 12:45:00,49.88,49.93,49.86,49.93,8500.0,49.88,49.93,49.86,49.93,8500.0
2015-01-16 12:50:00,49.94,49.97,49.9,49.9,60000.0,49.94,49.97,49.9,49.9,60000.0
2015-01-16 12:55:00,49.89,49.91,49.79,49.8,11000.0,49.89,49.91,49.79,49.8,11000.0
2015-01-16 13:00:00,49.8,49.82,49.74,49.75,18400.0,49.8,49.82,49.74,49.75,18400.0
2015-01-16 13:05:00,49.76,49.76,49.51,49.53,13200.0,49.76,49.76,49.51,49.53,13200.0
2015-01-16 13:10:00,49.48,49.58,49.42,49.58,11800.0,49.48,49.58,49.42,49.58,11800.0
2015-01-16 13:15:00,49.63,49.76,49.6,49.64,12400.0,49.63,49.76,49.6,49.64,12400.0
2015-01-16 13:20:00,49.64,49.92,49.62,49.92,8900.0,49.64,49.92,49.62,49.92,8900.0
2015-01-16 13:25:00,49.89,49.95,49.86,49.89,12300.0,49.89,49.95,49.86,49.89,12300.0
2015-01-16 13:30:00,49.87,49.98,49.85,49.98,18200.0,49.87,49.98,49.85,49.98,18200.0
2015-01-16 13:35:00,50.0,50.0,49.91,49.97,9700.0,50.0,50.0,49.91,49.97,9700.0
2015-01-16 13:40:00,49.97,50.0,49.96,50.0,9800.0,49.97,50.0,49.96,50.0,9800.0
2015-01-16 13:45:00,50.0,50.22,49.97,50.21,64800.0,50.0,50.22,49.97,50.21,64800.0
2015-01-16 13:50:00,50.21,50.34,50.12,50.2,12900.0,50.21,50.34,50.12,50.2,12900.0
2015-01-16 13:55:00,50.21,50.23,50.12,50.13,17500.0,50.21,50.23,50.12,50.13,17500.0
2015-01-16 14:00:00,50.13,50.25,50.08,50.19,26100.0,50.13,50.25,50.08,50.19,26100.0
2015-01-16 14:05:00,50.19,50.22,50.17,50.17,11600.0,50.19,50.22,50.17,50.17,11600.0
2015-01-16 14:10:00,50.17,50.27,50.15,50.27,23800.0,50.17,50.27,50.15,50.27,23800.0
2015-01-16 14:15:00,50.27,50.32,50.23,50.32,30300.0,50.27,50.32,50.23,50.32,30300.0
2015-01-16 14:20:00,50.32,50.45,50.32,50.38,27700.0,50.32,50.45,50.32,50.38,27700.0
2015-01-16 14:25:00,50.37,50.44,50.35,50.41,16200.0,50.37,50.44,50.35,50.41,16200.0
2015-01-16 14:30:00,50.41,50.54,50.4,50.52,11500.0,50.41,50.54,50.4,50.52,11500.0
2015-01-16 14:35:00,50.52,50.53,50.37,50.47,17800.0,50.52,50.53,50.37,50.47,17800.0
2015-01-16 14:40:00,50.47,50.48,50.43,50.45,17200.0,50.47,50.48,50.43,50.45,17200.0
2015-01-16 14:45:00,50.45,50.45,50.24,50.3,42700.0,50.45,50.45,50.24,50.3,42700.0
2015-01-16 14:50:00,50.3,50.31,50.16,50.2,19700.0,50.3,50.31,50.16,50.2,19700.0
2015-01-16 14:55:00,50.19,50.32,50.19,50.29,13500.0,50.19,50.32,50.19,50.29,13500.0
2015-01-16 15:00:00,50.29,50.3,50.25,50.28,19300.0,50.29,50.3,50.25,50.28,19300.0
2015-01-16 15:05:00,50.28,50.3,50.27,50.29,8000.0,50.28,50.3,50.27,50.29,8000.0
2015-01-16 15:10:00,50.28,50.3,50.27,50.29,10200.0,50.28,50.3,50.27,50.29,10200.0
2015-01-16 15:15:00,50.3,50.36,50.29,50.34,30600.0,50.3,50.36,50.29,50.34,30600.0
2015-01-16 15:20:00,50.34,50.36,50.33,50.35,18700.0,50.34,50.36,50.33,50.35,18700.0
2015-01-16 15:25:00,50.35,50.35,50.2,50.29,23900.0,50.35,50.35,50.2,50.29,23900.0
2015-01-16 15:30:00,50.28,50.3,50.26,50.29,20200.0,50.28,50.3,50.26,50.29,20200.0
2015-01-16 15:35:00,50.3,50.35,50.28,50.3,28800.0,50.3,50.35,50.28,50.3,28800.0
2015-01-16 15:40:00,50.3,50.57,50.29,50.5,48600.0,50.3,50.57,50.29,50.5,48600.0
2015-01-16 15:45:00,50.5,50.64,50.46,50.58,54700.0,50.5,50.64,50.46,50.58,54700.0
2015-01-16 15:50:00,50.58,50.76,50.57,50.73,46200.0,50.58,50.76,50.57,50.73,46200.0
2015-01-16 15:55:00,50.72,50.74,50.54,50.71,73200.0,50.72,50.74,50.54,50.71,73200.0
2015-01-20 09:30:00,50.9,50.9,50.66,50.71,18400.0,50.9,50.9,50.66,50.71,18400.0
2015-01-20 09:35:00,50.74,50.78,50.39,50.46,6000.0,50.74,50.78,50.39,50.46,6000.0
2015-01-20 09:40:00,50.39,50.62,50.39,50.46,7000.0,50.39,50.62,50.39,50.46,7000.0
2015-01-20 09:45:00,50.47,50.53,50.33,50.33,5700.0,50.47,50.53,50.33,50.33,5700.0
2015-01-20 09:50:00,50.34,50.39,50.04,50.09,37600.0,50.34,50.39,50.04,50.09,37600.0
2015-01-20 09:55:00,50.09,50.15,50.01,50.05,4200.0,50.09,50.15,50.01,50.05,4200.0
2015-01-20 10:00:00,50.02,50.02,49.81,49.81,11000.0,50.02,50.02,49.81,49.81,11000.0
2015-01-20 10:05:00,49.82,49.85,49.79,49.83,16400.0,49.82,49.85,49.79,49.83,16400.0
2015-01-20 10:10:00,49.84,49.88,49.81,49.85,18000.0,49.84,49.88,49.81,49.85,18000.0
2015-01-20 10:15:00,49.84,49.97,49.8,49.88,15200.0,49.84,49.97,49.8,49.88,15200.0
2015-01-20 10:20:00,49.84,49.89,49.82,49.89,9200.0,49.84,49.89,49.82,49.89,9200.0
2015-01-20 10:25:00,49.88,49.94,49.82,49.85,10100.0,49.88,49.94,49.82,49.85,10100.0
2015-01-20 10:30:00,49.87,49.88,49.59,49.63,22000.0,49.87,49.88,49.59,49.63,22000.0
2015-01-20 10:35:00,49.65,49.68,49.45,49.45,9900.0,49.65,49.68,49.45,49.45,9900.0
2015-01-20 10:40:00,49.45,49.45,49.22,49.28,18300.0,49.45,49.45,49.22,49.28,18300.0
2015-01-20 10:45:00,49.28,49.35,49.28,49.32,9000.0,49.28,49.35,49.28,49.32,9000.0
2015-01-20 10:50:00,49.33,49.45,49.22,49.45,14100.0,49.33,49.45,49.22,49.45,14100.0
2015-01-20 10:55:00,49.52,49.66,49.44,49.61,10400.0,49.52,49.66,49.44,49.61,10400.0
2015-01-20 11:00:00,49.6,49.61,49.42,49.56,12600.0,49.6,49.61,49.42,49.56,12600.0
2015-01-20 11:05:00,49.55,49.61,49.48,49.58,6800.0,49.55,49.61,49.48,49.58,6800.0
2015-01-20 11:10:00,49.63,49.63,49.5,49.53,8100.0,49.63,49.63,49.5,49.53,8100.0
2015-01-20 11:15:00,49.52,49.53,49.33,49.43,16500.0,49.52,49.53,49.33,49.43,16500.0
2015-01-20 11:20:00,49.45,49.46,49.38,49.4,12800.0,49.45,49.46,49.38,49.4,12800.0
2015-01-20 11:25:00,49.44,49.44,49.11,49.15,39500.0,49.44,49.44,49.11,49.15,39500.0
2015-01-20 11:30:00,49.14,49.31,49.11,49.24,17000.0,49.14,49.31,49.11,49.24,17000.0
2015-01-20 11:35:00,49.25,49.28,49.17,49.2,14000.0,49.25,49.28,49.17,49.2,14000.0
2015-01-20 11:40:00,49.2,49.21,49.14,49.16,15300.0,49.2,49.21,49.14,49.16,15300.0
2015-01-20 11:45:00,49.16,49.16,48.88,49.04,13200.0,49.16,49.16,48.88,49.04,13200.0
2015-01-20 11:50:00,49.06,49.09,48.95,48.96,13600.0,49.06,49.09,48.95,48.96,13600.0
2015-01-20 11:55:00,48.97,48.97,48.91,48.95,21400.0,48.97,48.97,48.91,48.95,21400.0
2015-01-20 12:00:00,48.95,49.0,48.81,48.88,49400.0,48.95,49.0,48.81,48.88,49400.0
2015-01-20 12:05:00,48.86,48.91,48.8,48.9,32700.0,48.86,48.91,48.8,48.9,32700.0
2015-01-20 12:10:00,48.92,49.38,48.92,49.32,14000.0,48.92,49.38,48.92,49.32,14000.0
2015-01-20 12:15:00,49.35,49.53,49.35,49.42,12500.0,49.35,49.53,49.35,49.42,12500.0
2015-01-20 12:20:00,49.43,49.46,49.29,49.29,28000.0,49.43,49.46,49.29,49.29,28000.0
2015-01-20 12:25:00,49.28,49.32,49.23,49.25,4900.0,49.28,49.32,49.23,49.25,4900.0
2015-01-20 12:30:00,49.26,49.4,49.26,49.3,13200.0,49.26,49.4,49.26,49.3,13200.0
2015-01-20 12:35:00,49.28,49.34,49.27,49.28,9300.0,49.28,49.34,49.27,49.28,9300.0
2015-01-20 12:40:00,49.27,49.27,49.16,49.25,7600.0,49.27,49.27,49.16,49.25,7600.0
2015-01-20 12:45:00,49.26,49.5,49.26,49.46,8600.0,49.26,49.5,49.26,49.46,8600.0
2015-01-20 12:50:00,49.45,49.5,49.42,49.46,13200.0,49.45,49.5,49.42,49.46,13200.0
2015-01-20 12:55:00,49.48,49.5,49.4,49.45,16500.0,49.48,49.5,49.4,49.45,16500.0
2015-01-20 13:00:00,49.44,49.45,49.35,49.36,7100.0,49.44,49.45,49.35,49.36,7100.0
2015-01-20 13:05:00,49.35,49.35,49.17,49.17,7600.0,49.35,49.35,49.17,49.17,7600.0
2015-01-20 13:10:00,49.17,49.39,49.12,49.25,9400.0,49.17,49.39,49.12,49.25,9400.0
2015-01-20 13:15:00,49.21,49.38,49.15,49.34,14500.0,49.21,49.38,49.15,49.34,14500.0
2015-01-20 13:20:00,49.41,49.53,49.39,49.52,9500.0,49.41,49.53,49.39,49.52,9500.0
2015-01-20 13:25:00,49.52,49.65,49.5,49.65,12700.0,49.52,49.65,49.5,49.65,12700.0
2015-01-20 13:30:00,49.63,49.64,49.53,49.6,10400.0,49.63,49.64,49.53,49.6,10400.0
2015-01-20 13:35:00,49.58,49.65,49.55,49.6,8700.0,49.58,49.65,49.55,49.6,8700.0
2015-01-20 13:40:00,49.6,49.6,49.53,49.58,10800.0,49.6,49.6,49.53,49.58,10800.0
2015-01-20 13:45:00,49.58,49.69,49.58,49.62,8900.0,49.58,49.69,49.58,49.62,8900.0
2015-01-20 13:50:00,49.66,49.7,49.64,49.7,5100.0,49.66,49.7,49.64,49.7,5100.0
2015-01-20 13:55:00,49.71,49.78,49.62,49.78,36000.0,49.71,49.78,49.62,49.78,36000.0
2015-01-20 14:00:00,49.76,49.98,49.71,49.98,17900.0,49.76,49.98,49.71,49.98,17900.0
2015-01-20 14:05:00,49.97,50.0,49.95,49.99,20900.0,49.97,50.0,49.95,49.99,20900.0
2015-01-20 14:10:00,49.99,49.99,49.88,49.95,12500.0,49.99,49.99,49.88,49.95,12500.0
2015-01-20 14:15:00,49.97,49.97,49.86,49.95,15000.0,49.97,49.97,49.86,49.95,15000.0
2015-01-20 14:20:00,49.94,49.97,49.88,49.95,13600.0,49.94,49.97,49.88,49.95,13600.0
2015-01-20 14:25:00,49.96,49.96,49.89,49.95,9900.0,49.96,49.96,49.89,49.95,9900.0
2015-01-20 14:30:00,49.97,49.98,49.92,49.95,17800.0,49.97,49.98,49.92,49.95,17800.0
2015-01-20 14:35:00,49.95,49.96,49.9,49.92,9600.0,49.95,49.96,49.9,49.92,9600.0
2015-01-20 14:40:00,49.93,49.96,49.91,49.92,8900.0,49.93,49.96,49.91,49.92,8900.0
2015-01-20 14:45:00,49.92,49.95,49.81,49.88,11800.0,49.92,49.95,49.81,49.88,11800.0
2015-01-20 14:50:00,49.9,49.96,49.86,49.87,8600.0,49.9,49.96,49.86,49.87,8600.0
2015-01-20 14:55:00,49.88,49.88,49.75,49.77,13800.0,49.88,49.88,49.75,49.77,13800.0
2015-01-20 15:00:00,49.79,49.88,49.77,49.88,9800.0,49.79,49.88,49.77,49.88,9800.0
2015-01-20 15:05:00,49.87,49.94,49.8,49.92,11300.0,49.87,49.94,49.8,49.92,11300.0
2015-01-20 15:10:00,49.92,49.94,49.87,49.91,14100.0,49.92,49.94,49.87,49.91,14100.0
2015-01-20 15:15:00,49.87,49.88,49.85,49.88,2700.0,49.87,49.88,49.85,49.88,2700.0
2015-01-20 15:20:00,49.87,49.88,49.75,49.8,34000.0,49.87,49.88,49.75,49.8,34000.0
2015-01-20 15:25:00,49.8,49.82,49.8,49.8,14200.0,49.8,49.82,49.8,49.8,14200.0
2015-01-20 15:30:00,49.8,49.82,49.77,49.82,23700.0,49.8,49.82,49.77,49.82,23700.0
2015-01-20 15:35:00,49.81,49.92,49.81,49.9,29600.0,49.81,49.92,49.81,49.9,29600.0
2015-01-20 15:40:00,49.9,50.0,49.9,49.99,33400.0,49.9,50.0,49.9,49.99,33400.0
2015-01-20 15:45:00,49.99,50.02,49.94,49.94,57700.0,49.99,50.02,49.94,49.94,57700.0
2015-01-20 15:50:00,49.94,49.97,49.88,49.88,61700.0,49.94,49.97,49.88,49.88,61700.0
2015-01-20 15:55:00,49.9,49.95,49.83,49.88,58000.0,49.9,49.95,49.83,49.88,58000.0
2015-01-21 09:30:00,49.89,50.05,49.8,49.85,8400.0,49.89,50.05,49.8,49.85,8400.0
2015-01-21 09:35:00,49.78,50.0,49.75,49.95,6300.0,49.78,50.0,49.75,49.95,6300.0
2015-01-21 09:40:00,50.08,50.27,50.07,50.23,4200.0,50.08,50.27,50.07,50.23,4200.0
2015-01-21 09:45:00,50.24,50.44,50.24,50.27,16000.0,50.24,50.44,50.24,50.27,16000.0
2015-01-21 09:50:00,50.29,50.32,50.2,50.2,11900.0,50.29,50.32,50.2,50.2,11900.0
2015-01-21 09:55:00,50.21,50.29,50.05,50.18,12200.0,50.21,50.29,50.05,50.18,12200.0
2015-01-21 10:00:00,50.18,50.2,50.11,50.2,12200.0,50.18,50.2,50.11,50.2,12200.0
2015-01-21 10:05:00,50.23,50.23,50.14,50.14,6600.0,50.23,50.23,50.14,50.14,6600.0
2015-01-21 10:10:00,50.13,50.19,50.03,50.19,7500.0,50.13,50.19,50.03,50.19,7500.0
2015-01-21 10:15:00,50.17,50.2,50.15,50.16,7200.0,50.17,50.2,50.15,50.16,7200.0
2015-01-21 10:20:00,50.15,50.21,50.15,50.16,8900.0,50.15,50.21,50.15,50.16,8900.0
2015-01-21 10:25:00,50.17,50.2,50.14,50.18,12000.0,50.17,50.2,50.14,50.18,12000.0
2015-01-21 10:30:00,50.2,50.26,50.19,50.2,12000.0,50.2,50.26,50.19,50.2,12000.0
2015-01-21 10:35:00,50.21,50.21,50.16,50.2,7600.0,50.21,50.21,50.16,50.2,7600.0
2015-01-21 10:40:00,50.2,50.21,50.05,50.14,10500.0,50.2,50.21,50.05,50.14,10500.0
2015-01-21 10:45:00,50.16,50.18,50.09,50.15,10600.0,50.16,50.18,50.09,50.15,10600.0
2015-01-21 10:50:00,50.17,50.24,50.17,50.23,10600.0,50.17,50.24,50.17,50.23,10600.0
2015-01-21 10:55:00,50.25,50.25,50.17,50.18,21700.0,50.25,50.25,50.17,50.18,21700.0
2015-01-21 11:00:00,50.21,50.21,50.17,50.19,4500.0,50.21,50.21,50.17,50.19,4500.0
2015-01-21 11:05:00,50.18,50.2,50.16,50.18,3900.0,50.18,50.2,50.16,50.18,3900.0
2015-01-21 11:10:00,50.18,50.19,50.17,50.18,3700.0,50.18,50.19,50.17,50.18,3700.0
2015-01-21 11:15:00,50.19,50.19,50.09,50.13,10900.0,50.19,50.19,50.09,50.13,10900.0
2015-01-21 11:20:00,50.12,50.12,50.08,50.08,6200.0,50.12,50.12,50.08,50.08,6200.0
2015-01-21 11:25:00,50.09,50.11,50.06,50.09,6700.0,50.09,50.11,50.06,50.09,6700.0
2015-01-21 11:30:00,50.11,50.19,50.1,50.18,5400.0,50.11,50.19,50.1,50.18,5400.0
2015-01-21 11:35:00,50.18,50.2,50.06,50.08,11900.0,50.18,50.2,50.06,50.08,11900.0
2015-01-21 11:40:00,50.09,50.21,50.09,50.19,3700.0,50.09,50.21,50.09,50.19,3700.0
2015-01-21 11:45:00,50.21,50.21,50.11,50.15,5500.0,50.21,50.21,50.11,50.15,5500.0
2015-01-21 11:50:00,50.16,50.19,50.11,50.11,8600.0,50.16,50.19,50.11,50.11,8600.0
2015-01-21 11:55:00,50.11,50.13,49.97,49.99,8200.0,50.11,50.13,49.97,49.99,8200.0
2015-01-21 12:00:00,49.98,49.98,49.94,49.95,2700.0,49.98,49.98,49.94,49.95,2700.0
2015-01-21 12:05:00,49.94,49.95,49.84,49.84,5500.0,49.94,49.95,49.84,49.84,5500.0
2015-01-21 12:10:00,49.81,50.03,49.81,49.93,18000.0,49.81,50.03,49.81,49.93,18000.0
2015-01-21 12:15:00,49.93,49.95,49.9,49.95,5000.0,49.93,49.95,49.9,49.95,5000.0
2015-01-21 12:20:00,49.96,50.07,49.95,49.97,11900.0,49.96,50.07,49.95,49.97,11900.0
2015-01-21 12:25:00,49.97,50.02,49.9,49.99,6000.0,49.97,50.02,49.9,49.99,6000.0
2015-01-21 12:30:00,50.04,50.04,49.86,49.91,15400.0,50.04,50.04,49.86,49.91,15400.0
2015-01-21 12:35:00,49.92,49.92,49.86,49.87,7100.0,49.92,49.92,49.86,49.87,7100.0
2015-01-21 12:40:00,49.89,49.98,49.88,49.97,13300.0,49.89,49.98,49.88,49.97,13300.0
2015-01-21 12:45:00,49.97,50.08,49.97,50.0,6000.0,49.97,50.08,49.97,50.0,6000.0
2015-01-21 12:50:00,50.03,50.04,49.85,49.89,7900.0,50.03,50.04,49.85,49.89,7900.0
2015-01-21 12:55:00,49.9,49.94,49.84,49.86,5700.0,49.9,49.94,49.84,49.86,5700.0
2015-01-21 13:00:00,49.84,49.9,49.83,49.87,3600.0,49.84,49.9,49.83,49.87,3600.0
2015-01-21 13:05:00,49.87,49.9,49.81,49.9,4000.0,49.87,49.9,49.81,49.9,4000.0
2015-01-21 13:10:00,49.9,49.9,49.85,49.87,2400.0,49.9,49.9,49.85,49.87,2400.0
2015-01-21 13:15:00,49.9,49.95,49.87,49.87,4400.0,49.9,49.95,49.87,49.87,4400.0
2015-01-21 13:20:00,49.91,49.95,49.86,49.86,3700.0,49.91,49.95,49.86,49.86,3700.0
2015-01-21 13:25:00,49.85,49.85,49.73,49.73,3400.0,49.85,49.85,49.73,49.73,3400.0
2015-01-21 13:30:00,49.74,49.74,49.64,49.66,5800.0,49.74,49.74,49.64,49.66,5800.0
2015-01-21 13:35:00,49.69,49.78,49.64,49.78,2700.0,49.69,49.78,49.64,49.78,2700.0
2015-01-21 13:40:00,49.77,49.8,49.74,49.8,3000.0,49.77,49.8,49.74,49.8,3000.0
2015-01-21 13:45:00,49.78,49.82,49.72,49.74,5600.0,49.78,49.82,49.72,49.74,5600.0
2015-01-21 13:50:00,49.73,49.73,49.67,49.69,4400.0,49.73,49.73,49.67,49.69,4400.0
2015-01-21 13:55:00,49.67,49.7,49.66,49.68,3400.0,49.67,49.7,49.66,49.68,3400.0
2015-01-21 14:00:00,49.68,49.8,49.67,49.75,12600.0,49.68,49.8,49.67,49.75,12600.0
2015-01-21 14:05:00,49.75,49.87,49.74,49.78,10600.0,49.75,49.87,49.74,49.78,10600.0
2015-01-21 14:10:00,49.75,49.84,49.71,49.79,12300.0,49.75,49.84,49.71,49.79,12300.0
2015-01-21 14:15:00,49.83,49.86,49.8,49.8,5800.0,49.83,49.86,49.8,49.8,5800.0
2015-01-21 14:20:00,49.8,49.91,49.79,49.89,4400.0,49.8,49.91,49.79,49.89,4400.0
2015-01-21 14:25:00,49.87,49.88,49.84,49.84,3300.0,49.87,49.88,49.84,49.84,3300.0
2015-01-21 14:30:00,49.84,49.94,49.82,49.83,8100.0,49.84,49.94,49.82,49.83,8100.0
2015-01-21 14:35:00,49.82,49.86,49.75,49.75,14500.0,49.82,49.86,49.75,49.75,14500.0
2015-01-21 14:40:00,49.73,49.79,49.69,49.79,9900.0,49.73,49.79,49.69,49.79,9900.0
2015-01-21 14:45:00,49.85,49.88,49.75,49.87,16500.0,49.85,49.88,49.75,49.87,16500.0
2015-01-21 14:50:00,49.88,49.96,49.81,49.95,10000.0,49.88,49.96,49.81,49.95,10000.0
2015-01-21 14:55:00,49.97,50.1,49.97,50.07,22600.0,49.97,50.1,49.97,50.07,22600.0
2015-01-21 15:00:00,50.07,50.1,50.01,50.04,12700.0,50.07,50.1,50.01,50.04,12700.0
2015-01-21 15:05:00,50.03,50.06,49.97,50.0,6200.0,50.03,50.06,49.97,50.0,6200.0
2015-01-21 15:10:00,49.99,50.04,49.98,50.03,15400.0,49.99,50.04,49.98,50.03,15400.0
2015-01-21 15:15:00,50.03,50.05,50.02,50.04,14400.0,50.03,50.05,50.02,50.04,14400.0
2015-01-21 15:20:00,50.04,50.05,50.01,50.05,13200.0,50.04,50.05,50.01,50.05,13200.0
2015-01-21 15:25:00,50.03,50.13,50.03,50.13,13300.0,50.03,50.13,50.03,50.13,13300.0
2015-01-21 15:30:00,50.1,50.15,50.1,50.14,6000.0,50.1,50.15,50.1,50.14,6000.0
2015-01-21 15:35:00,50.15,50.15,50.1,50.14,11700.0,50.15,50.15,50.1,50.14,11700.0
2015-01-21 15:40:00,50.15,50.18,50.13,50.18,17600.0,50.15,50.18,50.13,50.18,17600.0
2015-01-21 15:45:00,50.18,50.24,50.16,50.2,42400.0,50.18,50.24,50.16,50.2,42400.0
2015-01-21 15:50:00,50.2,50.24,50.17,50.21,36700.0,50.2,50.24,50.17,50.21,36700.0
2015-01-21 15:55:00,50.21,50.24,50.11,50.16,60800.0,50.21,50.24,50.11,50.16,60800.0
2015-01-22 09:30:00,50.33,50.55,50.31,50.36,10400.0,50.33,50.55,50.31,50.36,10400.0
2015-01-22 09:35:00,50.28,50.35,50.24,50.34,1900.0,50.28,50.35,50.24,50.34,1900.0
2015-01-22 09:40:00,50.26,50.35,50.13,50.29,6500.0,50.26,50.35,50.13,50.29,6500.0
2015-01-22 09:45:00,50.2,50.27,50.08,50.27,4900.0,50.2,50.27,50.08,50.27,4900.0
2015-01-22 09:50:00,50.27,50.37,50.27,50.37,33100.0,50.27,50.37,50.27,50.37,33100.0
2015-01-22 09:55:00,50.39,50.4,50.32,50.4,8500.0,50.39,50.4,50.32,50.4,8500.0
2015-01-22 10:00:00,50.4,50.42,50.3,50.35,9300.0,50.4,50.42,50.3,50.35,9300.0
2015-01-22 10:05:00,50.39,50.4,50.32,50.38,5000.0,50.39,50.4,50.32,50.38,5000.0
2015-01-22 10:10:00,50.37,50.39,50.29,50.29,4400.0,50.37,50.39,50.29,50.29,4400.0
2015-01-22 10:15:00,50.35,50.4,50.33,50.39,8100.0,50.35,50.4,50.33,50.39,8100.0
2015-01-22 10:20:00,50.41,50.43,50.39,50.43,13100.0,50.41,50.43,50.39,50.43,13100.0
2015-01-22 10:25:00,50.43,50.43,50.31,50.35,9300.0,50.43,50.43,50.31,50.35,9300.0
2015-01-22 10:30:00,50.35,50.4,50.34,50.35,4000.0,50.35,50.4,50.34,50.35,4000.0
2015-01-22 10:35:00,50.36,50.37,50.28,50.29,4400.0,50.36,50.37,50.28,50.29,4400.0
2015-01-22 10:40:00,50.27,50.28,50.07,50.15,12700.0,50.27,50.28,50.07,50.15,12700.0
2015-01-22 10:45:00,50.18,50.27,50.18,50.27,6400.0,50.18,50.27,50.18,50.27,6400.0
2015-01-22 10:50:00,50.27,50.28,50.19,50.25,9100.0,50.27,50.28,50.19,50.25,9100.0
2015-01-22 10:55:00,50.29,50.32,50.23,50.26,9700.0,50.29,50.32,50.23,50.26,9700.0
2015-01-22 11:00:00,50.27,50.37,50.25,50.26,23300.0,50.27,50.37,50.25,50.26,23300.0
2015-01-22 11:05:00,50.25,50.25,50.13,50.15,23400.0,50.25,50.25,50.13,50.15,23400.0
2015-01-22 11:10:00,50.15,50.22,50.15,50.2,4800.0,50.15,50.22,50.15,50.2,4800.0
2015-01-22 11:15:00,50.19,50.2,50.14,50.19,12500.0,50.19,50.2,50.14,50.19,12500.0
2015-01-22 11:20:00,50.2,50.26,50.19,50.26,4100.0,50.2,50.26,50.19,50.26,4100.0
2015-01-22 11:25:00,50.26,50.3,50.25,50.26,3600.0,50.26,50.3,50.25,50.26,3600.0
2015-01-22 11:30:00,50.27,50.36,50.26,50.34,10200.0,50.27,50.36,50.26,50.34,10200.0
2015-01-22 11:35:00,50.34,50.36,50.29,50.36,5800.0,50.34,50.36,50.29,50.36,5800.0
2015-01-22 11:40:00,50.37,50.38,50.27,50.29,4100.0,50.37,50.38,50.27,50.29,4100.0
2015-01-22 11:45:00,50.29,50.32,50.29,50.3,2900.0,50.29,50.32,50.29,50.3,2900.0
2015-01-22 11:50:00,50.3,50.3,50.22,50.27,5600.0,50.3,50.3,50.22,50.27,5600.0
2015-01-22 11:55:00,50.3,50.31,50.29,50.31,12000.0,50.3,50.31,50.29,50.31,12000.0
2015-01-22 12:00:00,50.31,50.36,50.24,50.28,10900.0,50.31,50.36,50.24,50.28,10900.0
2015-01-22 12:05:00,50.28,50.32,50.24,50.27,4800.0,50.28,50.32,50.24,50.27,4800.0
2015-01-22 12:10:00,50.28,50.37,50.27,50.34,6700.0,50.28,50.37,50.27,50.34,6700.0
2015-01-22 12:15:00,50.33,50.37,50.3,50.37,1900.0,50.33,50.37,50.3,50.37,1900.0
2015-01-22 12:20:00,50.37,50.42,50.36,50.4,7200.0,50.37,50.42,50.36,50.4,7200.0
2015-01-22 12:25:00,50.4,50.41,50.33,50.34,9100.0,50.4,50.41,50.33,50.34,9100.0
2015-01-22 12:30:00,50.32,50.32,50.27,50.29,7300.0,50.32,50.32,50.27,50.29,7300.0
2015-01-22 12:35:00,50.29,50.29,50.19,50.24,10600.0,50.29,50.29,50.19,50.24,10600.0
2015-01-22 12:40:00,50.25,50.25,50.18,50.22,7900.0,50.25,50.25,50.18,50.22,7900.0
2015-01-22 12:45:00,50.22,50.23,50.12,50.18,13400.0,50.22,50.23,50.12,50.18,13400.0
2015-01-22 12:50:00,50.16,50.17,50.0,50.06,10700.0,50.16,50.17,50.0,50.06,10700.0
2015-01-22 12:55:00,50.06,50.14,50.01,50.14,4100.0,50.06,50.14,50.01,50.14,4100.0
2015-01-22 13:00:00,50.17,50.22,50.13,50.19,59000.0,50.17,50.22,50.13,50.19,59000.0
2015-01-22 13:05:00,50.15,50.2,50.15,50.15,9800.0,50.15,50.2,50.15,50.15,9800.0
2015-01-22 13:10:00,50.15,50.19,50.14,50.19,5700.0,50.15,50.19,50.14,50.19,5700.0
2015-01-22 13:15:00,50.16,50.17,50.15,50.17,3400.0,50.16,50.17,50.15,50.17,3400.0
2015-01-22 13:20:00,50.18,50.19,50.16,50.16,5700.0,50.18,50.19,50.16,50.16,5700.0
2015-01-22 13:25:00,50.19,50.2,50.14,50.16,7200.0,50.19,50.2,50.14,50.16,7200.0
2015-01-22 13:30:00,50.16,50.2,50.16,50.18,6900.0,50.16,50.2,50.16,50.18,6900.0
2015-01-22 13:35:00,50.19,50.22,50.16,50.2,7200.0,50.19,50.22,50.16,50.2,7200.0
2015-01-22 13:40:00,50.19,50.22,50.15,50.2,6200.0,50.19,50.22,50.15,50.2,6200.0
2015-01-22 13:45:00,50.2,50.23,50.16,50.18,8100.0,50.2,50.23,50.16,50.18,8100.0
2015-01-22 13:50:00,50.19,50.28,50.18,50.23,14500.0,50.19,50.28,50.18,50.23,14500.0
2015-01-22 13:55:00,50.23,50.23,50.21,50.23,14900.0,50.23,50.23,50.21,50.23,14900.0
2015-01-22 14:00:00,50.22,50.23,50.11,50.19,25300.0,50.22,50.23,50.11,50.19,25300.0
2015-01-22 14:05:00,50.19,50.2,50.15,50.18,10500.0,50.19,50.2,50.15,50.18,10500.0
2015-01-22 14:10:00,50.19,50.24,50.18,50.23,6500.0,50.19,50.24,50.18,50.23,6500.0
2015-01-22 14:15:00,50.23,50.26,50.22,50.24,14400.0,50.23,50.26,50.22,50.24,14400.0
2015-01-22 14:20:00,50.24,50.24,50.21,50.23,5800.0,50.24,50.24,50.21,50.23,5800.0
2015-01-22 14:25:00,50.23,50.36,50.23,50.34,17200.0,50.23,50.36,50.23,50.34,17200.0
2015-01-22 14:30:00,50.36,50.37,50.33,50.34,12800.0,50.36,50.37,50.33,50.34,12800.0
2015-01-22 14:35:00,50.34,50.4,50.33,50.4,26500.0,50.34,50.4,50.33,50.4,26500.0
2015-01-22 14:40:00,50.4,50.4,50.36,50.4,11700.0,50.4,50.4,50.36,50.4,11700.0
2015-01-22 14:45:00,50.4,50.4,50.39,50.4,8200.0,50.4,50.4,50.39,50.4,8200.0
2015-01-22 14:50:00,50.4,50.4,50.38,50.4,9000.0,50.4,50.4,50.38,50.4,9000.0
2015-01-22 14:55:00,50.4,50.49,50.4,50.44,49200.0,50.4,50.49,50.4,50.44,49200.0
2015-01-22 15:00:00,50.44,50.46,50.43,50.45,17500.0,50.44,50.46,50.43,50.45,17500.0
2015-01-22 15:05:00,50.45,50.58,50.44,50.56,20100.0,50.45,50.58,50.44,50.56,20100.0
2015-01-22 15:10:00,50.57,50.61,50.57,50.57,10700.0,50.57,50.61,50.57,50.57,10700.0
2015-01-22 15:15:00,50.58,50.59,50.53,50.55,20600.0,50.58,50.59,50.53,50.55,20600.0
2015-01-22 15:20:00,50.55,50.6,50.51,50.51,14700.0,50.55,50.6,50.51,50.51,14700.0
2015-01-22 15:25:00,50.53,50.57,50.52,50.57,26000.0,50.53,50.57,50.52,50.57,26000.0
2015-01-22 15:30:00,50.57,50.6,50.54,50.57,15900.0,50.57,50.6,50.54,50.57,15900.0
2015-01-22 15:35:00,50.58,50.59,50.52,50.55,19000.0,50.58,50.59,50.52,50.55,19000.0
2015-01-22 15:40:00,50.55,50.63,50.51,50.57,25800.0,50.55,50.63,50.51,50.57,25800.0
2015-01-22 15:45:00,50.57,50.6,50.52,50.59,24900.0,50.57,50.6,50.52,50.59,24900.0
2015-01-22 15:50:00,50.58,50.65,50.53,50.65,49000.0,50.58,50.65,50.53,50.65,49000.0
2015-01-22 15:55:00,50.65,50.65,50.58,50.62,56100.0,50.65,50.65,50.58,50.62,56100.0
2015-01-23 09:30:00,50.86,50.86,50.46,50.53,10700.0,50.86,50.86,50.46,50.53,10700.0
2015-01-23 09:35:00,50.64,50.96,50.64,50.94,7200.0,50.64,50.96,50.64,50.94,7200.0
2015-01-23 09:40:00,50.98,51.1,50.9,51.07,5200.0,50.98,51.1,50.9,51.07,5200.0
2015-01-23 09:45:00,51.08,51.2,51.08,51.16,8100.0,51.08,51.2,51.08,51.16,8100.0
2015-01-23 09:50:00,51.17,51.17,51.03,51.06,4500.0,51.17,51.17,51.03,51.06,4500.0
2015-01-23 09:55:00,51.03,51.06,51.0,51.0,4500.0,51.03,51.06,51.0,51.0,4500.0
2015-01-23 10:00:00,51.0,51.07,51.0,51.05,8600.0,51.0,51.07,51.0,51.05,8600.0
2015-01-23 10:05:00,51.04,51.12,51.03,51.07,14900.0,51.04,51.12,51.03,51.07,14900.0
2015-01-23 10:10:00,51.09,51.12,50.81,50.81,6900.0,51.09,51.12,50.81,50.81,6900.0
2015-01-23 10:15:00,50.86,50.93,50.82,50.9,5700.0,50.86,50.93,50.82,50.9,5700.0
2015-01-23 10:20:00,50.9,50.96,50.86,50.93,7000.0,50.9,50.96,50.86,50.93,7000.0
2015-01-23 10:25:00,50.92,50.95,50.87,50.91,4200.0,50.92,50.95,50.87,50.91,4200.0
2015-01-23 10:30:00,50.92,50.92,50.81,50.81,7000.0,50.92,50.92,50.81,50.81,7000.0
2015-01-23 10:35:00,50.83,50.86,50.8,50.81,5600.0,50.83,50.86,50.8,50.81,5600.0
2015-01-23 10:40:00,50.83,50.89,50.83,50.86,5000.0,50.83,50.89,50.83,50.86,5000.0
2015-01-23 10:45:00,50.88,50.98,50.87,50.98,7100.0,50.88,50.98,50.87,50.98,7100.0
2015-01-23 10:50:00,50.96,51.03,50.94,51.01,5400.0,50.96,51.03,50.94,51.01,5400.0
2015-01-23 10:55:00,51.01,51.01,50.94,51.0,7100.0,51.01,51.01,50.94,51.0,7100.0
2015-01-23 11:00:00,51.0,51.02,50.99,51.01,13800.0,51.0,51.02,50.99,51.01,13800.0
2015-01-23 11:05:00,50.99,51.0,50.86,50.87,5400.0,50.99,51.0,50.86,50.87,5400.0
2015-01-23 11:10:00,50.89,50.97,50.88,50.96,5600.0,50.89,50.97,50.88,50.96,5600.0
2015-01-23 11:15:00,50.97,51.02,50.97,50.99,13500.0,50.97,51.02,50.97,50.99,13500.0
2015-01-23 11:20:00,51.0,51.03,50.99,50.99,12900.0,51.0,51.03,50.99,50.99,12900.0
2015-01-23 11:25:00,51.01,51.01,50.98,50.99,6000.0,51.01,51.01,50.98,50.99,6000.0
2015-01-23 11:30:00,50.99,51.0,50.95,51.0,3100.0,50.99,51.0,50.95,51.0,3100.0
2015-01-23 11:35:00,50.99,51.0,50.98,50.99,12400.0,50.99,51.0,50.98,50.99,12400.0
2015-01-23 11:40:00,50.99,51.04,50.99,51.01,13900.0,50.99,51.04,50.99,51.01,13900.0
2015-01-23 11:45:00,51.01,51.02,50.98,50.99,11800.0,51.01,51.02,50.98,50.99,11800.0
2015-01-23 11:50:00,51.0,51.01,50.98,51.0,12300.0,51.0,51.01,50.98,51.0,12300.0
2015-01-23 11:55:00,51.0,51.01,50.96,50.99,19500.0,51.0,51.01,50.96,50.99,19500.0
2015-01-23 12:00:00,50.98,50.98,50.82,50.85,36000.0,50.98,50.98,50.82,50.85,36000.0
2015-01-23 12:05:00,50.85,50.93,50.82,50.93,14000.0,50.85,50.93,50.82,50.93,14000.0
2015-01-23 12:10:00,50.91,51.0,50.91,50.96,12500.0,50.91,51.0,50.91,50.96,12500.0
2015-01-23 12:15:00,50.93,50.93,50.81,50.81,8500.0,50.93,50.93,50.81,50.81,8500.0
2015-01-23 12:20:00,50.75,50.75,50.63,50.66,8300.0,50.75,50.75,50.63,50.66,8300.0
2015-01-23 12:25:00,50.69,50.8,50.68,50.8,3200.0,50.69,50.8,50.68,50.8,3200.0
2015-01-23 12:30:00,50.79,50.79,50.64,50.64,5500.0,50.79,50.79,50.64,50.64,5500.0
2015-01-23 12:35:00,50.66,50.81,50.65,50.77,16500.0,50.66,50.81,50.65,50.77,16500.0
2015-01-23 12:40:00,50.76,51.0,50.73,50.97,57400.0,50.76,51.0,50.73,50.97,57400.0
2015-01-23 12:45:00,51.0,51.03,50.96,51.01,58300.0,51.0,51.03,50.96,51.01,58300.0
2015-01-23 12:50:00,51.02,51.08,50.94,50.94,28300.0,51.02,51.08,50.94,50.94,28300.0
2015-01-23 12:55:00,50.94,51.02,50.93,51.0,9100.0,50.94,51.02,50.93,51.0,9100.0
2015-01-23 13:00:00,51.0,51.05,50.94,51.05,9200.0,51.0,51.05,50.94,51.05,9200.0
2015-01-23 13:05:00,51.05,51.08,50.99,51.03,13500.0,51.05,51.08,50.99,51.03,13500.0
2015-01-23 13:10:00,51.05,51.1,51.04,51.08,27600.0,51.05,51.1,51.04,51.08,27600.0
2015-01-23 13:15:00,51.08,51.1,51.01,51.1,39300.0,51.08,51.1,51.01,51.1,39300.0
2015-01-23 13:20:00,51.11,51.12,51.06,51.1,17000.0,51.11,51.12,51.06,51.1,17000.0
2015-01-23 13:25:00,51.11,51.15,51.07,51.14,35300.0,51.11,51.15,51.07,51.14,35300.0
2015-01-23 13:30:00,51.14,51.18,51.13,51.17,21800.0,51.14,51.18,51.13,51.17,21800.0
2015-01-23 13:35:00,51.18,51.23,51.14,51.2,30100.0,51.18,51.23,51.14,51.2,30100.0
2015-01-23 13:40:00,51.2,51.24,51.2,51.22,12300.0,51.2,51.24,51.2,51.22,12300.0
2015-01-23 13:45:00,51.21,51.28,51.15,51.28,21100.0,51.21,51.28,51.15,51.28,21100.0
2015-01-23 13:50:00,51.28,51.38,51.28,51.35,42600.0,51.28,51.38,51.28,51.35,42600.0
2015-01-23 13:55:00,51.35,51.4,51.33,51.35,26300.0,51.35,51.4,51.33,51.35,26300.0
2015-01-23 14:00:00,51.35,51.39,51.32,51.36,33000.0,51.35,51.39,51.32,51.36,33000.0
2015-01-23 14:05:00,51.36,51.4,51.36,51.4,10300.0,51.36,51.4,51.36,51.4,10300.0
2015-01-23 14:10:00,51.4,51.4,51.38,51.38,10700.0,51.4,51.4,51.38,51.38,10700.0
2015-01-23 14:15:00,51.38,51.39,51.32,51.35,15900.0,51.38,51.39,51.32,51.35,15900.0
2015-01-23 14:20:00,51.35,51.41,51.35,51.39,18300.0,51.35,51.41,51.35,51.39,18300.0
2015-01-23 14:25:00,51.39,51.42,51.35,51.4,21200.0,51.39,51.42,51.35,51.4,21200.0
2015-01-23 14:30:00,51.39,51.42,51.36,51.4,25200.0,51.39,51.42,51.36,51.4,25200.0
2015-01-23 14:35:00,51.4,51.41,51.36,51.41,7300.0,51.4,51.41,51.36,51.41,7300.0
2015-01-23 14:40:00,51.41,51.46,51.41,51.46,23500.0,51.41,51.46,51.41,51.46,23500.0
2015-01-23 14:45:00,51.46,51.46,51.4,51.43,14900.0,51.46,51.46,51.4,51.43,14900.0
2015-01-23 14:50:00,51.4,51.44,51.35,51.41,18500.0,51.4,51.44,51.35,51.41,18500.0
2015-01-23 14:55:00,51.41,51.45,51.4,51.44,28100.0,51.41,51.45,51.4,51.44,28100.0
2015-01-23 15:00:00,51.43,51.45,51.41,51.42,9300.0,51.43,51.45,51.41,51.42,9300.0
2015-01-23 15:05:00,51.42,51.46,51.4,51.43,20500.0,51.42,51.46,51.4,51.43,20500.0
2015-01-23 15:10:00,51.42,51.45,51.39,51.41,13400.0,51.42,51.45,51.39,51.41,13400.0
2015-01-23 15:15:00,51.4,51.45,51.39,51.42,14800.0,51.4,51.45,51.39,51.42,14800.0
2015-01-23 15:20:00,51.43,51.5,51.42,51.5,12600.0,51.43,51.5,51.42,51.5,12600.0
2015-01-23 15:25:00,51.49,51.64,51.44,51.61,37400.0,51.49,51.64,51.44,51.61,37400.0
2015-01-23 15:30:00,51.6,51.64,51.47,51.51,70700.0,51.6,51.64,51.47,51.51,70700.0
2015-01-23 15:35:00,51.52,51.52,51.44,51.44,21700.0,51.52,51.52,51.44,51.44,21700.0
2015-01-23 15:40:00,51.45,51.5,51.43,51.49,21500.0,51.45,51.5,51.43,51.49,21500.0
2015-01-23 15:45:00,51.49,51.52,51.42,51.44,32400.0,51.49,51.52,51.42,51.44,32400.0
2015-01-23 15:50:00,51.44,51.45,51.31,51.38,24100.0,51.44,51.45,51.31,51.38,24100.0
2015-01-23 15:55:00,51.35,51.4,51.25,51.25,63800.0,51.35,51.4,51.25,51.25,63800.0
2015-01-26 09:30:00,51.33,51.64,51.05,51.2,14100.0,51.33,51.64,51.05,51.2,14100.0
2015-01-26 09:35:00,51.22,51.36,51.22,51.31,4400.0,51.22,51.36,51.22,51.31,4400.0
2015-01-26 09:40:00,51.28,51.34,51.22,51.27,4800.0,51.28,51.34,51.22,51.27,4800.0
2015-01-26 09:45:00,51.23,51.29,51.18,51.2,4400.0,51.23,51.29,51.18,51.2,4400.0
2015-01-26 09:50:00,51.18,51.29,51.18,51.19,900.0,51.18,51.29,51.18,51.19,900.0
2015-01-26 09:55:00,51.25,51.32,51.21,51.24,4200.0,51.25,51.32,51.21,51.24,4200.0
2015-01-26 10:00:00,51.23,51.29,51.2,51.28,2300.0,51.23,51.29,51.2,51.28,2300.0
2015-01-26 10:05:00,51.29,51.35,51.25,51.34,5900.0,51.29,51.35,51.25,51.34,5900.0
2015-01-26 10:10:00,51.31,51.39,51.31,51.36,6200.0,51.31,51.39,51.31,51.36,6200.0
2015-01-26 10:15:00,51.37,51.37,51.27,51.27,4200.0,51.37,51.37,51.27,51.27,4200.0
2015-01-26 10:20:00,51.27,51.33,51.27,51.33,2600.0,51.27,51.33,51.27,51.33,2600.0
2015-01-26 10:25:00,51.35,51.38,51.34,51.38,5200.0,51.35,51.38,51.34,51.38,5200.0
2015-01-26 10:30:00,51.31,51.32,51.26,51.27,1500.0,51.31,51.32,51.26,51.27,1500.0
2015-01-26 10:35:00,51.25,51.31,51.22,51.28,2000.0,51.25,51.31,51.22,51.28,2000.0
2015-01-26 10:40:00,51.27,51.35,51.27,51.3,6100.0,51.27,51.35,51.27,51.3,6100.0
2015-01-26 10:45:00,51.31,51.33,51.22,51.24,3100.0,51.31,51.33,51.22,51.24,3100.0
2015-01-26 10:50:00,51.28,51.3,51.06,51.09,4400.0,51.28,51.3,51.06,51.09,4400.0
2015-01-26 10:55:00,51.1,51.14,51.1,51.14,1200.0,51.1,51.14,51.1,51.14,1200.0
2015-01-26 11:00:00,51.2,51.27,51.18,51.27,1800.0,51.2,51.27,51.18,51.27,1800.0
2015-01-26 11:05:00,51.27,51.29,51.26,51.26,1000.0,51.27,51.29,51.26,51.26,1000.0
2015-01-26 11:10:00,51.25,51.28,51.25,51.26,700.0,51.25,51.28,51.25,51.26,700.0
2015-01-26 11:15:00,51.28,51.3,51.2,51.23,2100.0,51.28,51.3,51.2,51.23,2100.0
2015-01-26 11:20:00,51.24,51.29,51.2,51.25,18400.0,51.24,51.29,51.2,51.25,18400.0
2015-01-26 11:25:00,51.22,51.22,51.19,51.21,1200.0,51.22,51.22,51.19,51.21,1200.0
2015-01-26 11:30:00,51.25,51.26,51.18,51.19,6300.0,51.25,51.26,51.18,51.19,6300.0
2015-01-26 11:35:00,51.17,51.27,51.17,51.2,5300.0,51.17,51.27,51.17,51.2,5300.0
2015-01-26 11:40:00,51.22,51.23,51.21,51.23,700.0,51.22,51.23,51.21,51.23,700.0
2015-01-26 11:45:00,51.24,51.24,51.17,51.22,4000.0,51.24,51.24,51.17,51.22,4000.0
2015-01-26 11:50:00,51.22,51.26,51.18,51.26,5600.0,51.22,51.26,51.18,51.26,5600.0
2015-01-26 11:55:00,51.3,51.3,51.24,51.28,3500.0,51.3,51.3,51.24,51.28,3500.0
2015-01-26 12:00:00,51.33,51.33,51.25,51.25,1700.0,51.33,51.33,51.25,51.25,1700.0
2015-01-26 12:05:00,51.29,51.32,51.27,51.31,6200.0,51.29,51.32,51.27,51.31,6200.0
2015-01-26 12:10:00,51.28,51.3,51.21,51.25,7200.0,51.28,51.3,51.21,51.25,7200.0
2015-01-26 12:15:00,51.3,51.33,51.27,51.29,6000.0,51.3,51.33,51.27,51.29,6000.0
2015-01-26 12:20:00,51.3,51.3,51.21,51.25,9400.0,51.3,51.3,51.21,51.25,9400.0
2015-01-26 12:25:00,51.25,51.3,51.25,51.27,4600.0,51.25,51.3,51.25,51.27,4600.0
2015-01-26 12:30:00,51.26,51.3,51.25,51.25,1800.0,51.26,51.3,51.25,51.25,1800.0
2015-01-26 12:35:00,51.25,51.27,51.23,51.27,7900.0,51.25,51.27,51.23,51.27,7900.0
2015-01-26 12:40:00,51.29,51.31,51.25,51.27,4200.0,51.29,51.31,51.25,51.27,4200.0
2015-01-26 12:45:00,51.31,51.32,51.25,51.3,3300.0,51.31,51.32,51.25,51.3,3300.0
2015-01-26 12:50:00,51.29,51.31,51.25,51.25,4200.0,51.29,51.31,51.25,51.25,4200.0
2015-01-26 12:55:00,51.28,51.3,51.25,51.28,1600.0,51.28,51.3,51.25,51.28,1600.0
2015-01-26 13:00:00,51.32,51.32,51.27,51.27,5600.0,51.32,51.32,51.27,51.27,5600.0
2015-01-26 13:05:00,51.26,51.3,51.25,51.29,5500.0,51.26,51.3,51.25,51.29,5500.0
2015-01-26 13:10:00,51.3,51.3,51.25,51.25,3700.0,51.3,51.3,51.25,51.25,3700.0
2015-01-26 13:15:00,51.28,51.3,51.27,51.3,5200.0,51.28,51.3,51.27,51.3,5200.0
2015-01-26 13:20:00,51.3,51.31,51.28,51.28,8800.0,51.3,51.31,51.28,51.28,8800.0
2015-01-26 13:25:00,51.28,51.3,51.28,51.28,2900.0,51.28,51.3,51.28,51.28,2900.0
2015-01-26 13:30:00,51.26,51.31,51.26,51.28,5700.0,51.26,51.31,51.26,51.28,5700.0
2015-01-26 13:35:00,51.27,51.3,51.26,51.3,3600.0,51.27,51.3,51.26,51.3,3600.0
2015-01-26 13:40:00,51.3,51.3,51.29,51.29,2800.0,51.3,51.3,51.29,51.29,2800.0
2015-01-26 13:45:00,51.28,51.3,51.28,51.28,6400.0,51.28,51.3,51.28,51.28,6400.0
2015-01-26 13:50:00,51.29,51.29,51.26,51.26,3600.0,51.29,51.29,51.26,51.26,3600.0
2015-01-26 13:55:00,51.27,51.3,51.23,51.27,27500.0,51.27,51.3,51.23,51.27,27500.0
2015-01-26 14:00:00,51.26,51.27,51.23,51.26,5600.0,51.26,51.27,51.23,51.26,5600.0
2015-01-26 14:05:00,51.27,51.3,51.26,51.27,4800.0,51.27,51.3,51.26,51.27,4800.0
2015-01-26 14:10:00,51.29,51.3,51.27,51.29,5700.0,51.29,51.3,51.27,51.29,5700.0
2015-01-26 14:15:00,51.27,51.29,51.27,51.28,7800.0,51.27,51.29,51.27,51.28,7800.0
2015-01-26 14:20:00,51.28,51.3,51.27,51.28,7500.0,51.28,51.3,51.27,51.28,7500.0
2015-01-26 14:25:00,51.28,51.3,51.27,51.29,11200.0,51.28,51.3,51.27,51.29,11200.0
2015-01-26 14:30:00,51.3,51.33,51.3,51.32,9500.0,51.3,51.33,51.3,51.32,9500.0
2015-01-26 14:35:00,51.32,51.32,51.3,51.32,4100.0,51.32,51.32,51.3,51.32,4100.0
2015-01-26 14:40:00,51.32,51.37,51.31,51.33,4100.0,51.32,51.37,51.31,51.33,4100.0
2015-01-26 14:45:00,51.32,51.33,51.28,51.33,7200.0,51.32,51.33,51.28,51.33,7200.0
2015-01-26 14:50:00,51.32,51.36,51.31,51.36,5000.0,51.32,51.36,51.31,51.36,5000.0
2015-01-26 14:55:00,51.36,51.37,51.29,51.32,9800.0,51.36,51.37,51.29,51.32,9800.0
2015-01-26 15:00:00,51.33,51.33,51.27,51.32,5200.0,51.33,51.33,51.27,51.32,5200.0
2015-01-26 15:05:00,51.31,51.32,51.27,51.31,8500.0,51.31,51.32,51.27,51.31,8500.0
2015-01-26 15:10:00,51.31,51.34,51.3,51.33,8100.0,51.31,51.34,51.3,51.33,8100.0
2015-01-26 15:15:00,51.32,51.36,51.31,51.32,14300.0,51.32,51.36,51.31,51.32,14300.0
2015-01-26 15:20:00,51.33,51.34,51.3,51.32,12500.0,51.33,51.34,51.3,51.32,12500.0
2015-01-26 15:25:00,51.31,51.33,51.3,51.31,11300.0,51.31,51.33,51.3,51.31,11300.0
2015-01-26 15:30:00,51.32,51.39,51.31,51.38,13300.0,51.32,51.39,51.31,51.38,13300.0
2015-01-26 15:35:00,51.38,51.44,51.34,51.43,43700.0,51.38,51.44,51.34,51.43,43700.0
2015-01-26 15:40:00,51.44,51.44,51.4,51.4,16100.0,51.44,51.44,51.4,51.4,16100.0
2015-01-26 15:45:00,51.41,51.52,51.41,51.52,27900.0,51.41,51.52,51.41,51.52,27900.0
2015-01-26 15:50:00,51.52,51.6,51.52,51.58,23400.0,51.52,51.6,51.52,51.58,23400.0
2015-01-26 15:55:00,51.58,51.62,51.49,51.58,80900.0,51.58,51.62,51.49,51.58,80900.0
2015-01-27 09:30:00,51.11,51.2,50.78,50.95,4400.0,51.11,51.2,50.78,50.95,4400.0
2015-01-27 09:35:00,51.2,51.46,51.12,51.46,6200.0,51.2,51.46,51.12,51.46,6200.0
2015-01-27 09:40:00,51.41,51.47,51.29,51.29,1700.0,51.41,51.47,51.29,51.29,1700.0
2015-01-27 09:45:00,51.29,51.33,51.26,51.3,1800.0,51.29,51.33,51.26,51.3,1800.0
2015-01-27 09:50:00,51.3,51.38,51.26,51.33,3700.0,51.3,51.38,51.26,51.33,3700.0
2015-01-27 09:55:00,51.34,51.4,51.33,51.33,1800.0,51.34,51.4,51.33,51.33,1800.0
2015-01-27 10:00:00,51.3,51.44,51.27,51.44,11600.0,51.3,51.44,51.27,51.44,11600.0
2015-01-27 10:05:00,51.42,51.48,51.39,51.39,2800.0,51.42,51.48,51.39,51.39,2800.0
2015-01-27 10:10:00,51.44,51.45,51.32,51.36,3000.0,51.44,51.45,51.32,51.36,3000.0
2015-01-27 10:15:00,51.33,51.45,51.3,51.45,6600.0,51.33,51.45,51.3,51.45,6600.0
2015-01-27 10:20:00,51.5,51.52,51.49,51.5,7000.0,51.5,51.52,51.49,51.5,7000.0
2015-01-27 10:25:00,51.51,51.59,51.48,51.58,8000.0,51.51,51.59,51.48,51.58,8000.0
2015-01-27 10:30:00,51.56,51.58,51.51,51.51,4000.0,51.56,51.58,51.51,51.51,4000.0
2015-01-27 10:35:00,51.52,51.57,51.48,51.52,3500.0,51.52,51.57,51.48,51.52,3500.0
2015-01-27 10:40:00,51.5,51.53,51.4,51.42,2600.0,51.5,51.53,51.4,51.42,2600.0
2015-01-27 10:45:00,51.38,51.4,51.35,51.37,1000.0,51.38,51.4,51.35,51.37,1000.0
2015-01-27 10:50:00,51.4,51.47,51.36,51.47,7600.0,51.4,51.47,51.36,51.47,7600.0
2015-01-27 10:55:00,51.47,51.52,51.46,51.51,2600.0,51.47,51.52,51.46,51.51,2600.0
2015-01-27 11:00:00,51.51,51.51,51.46,51.47,2100.0,51.51,51.51,51.46,51.47,2100.0
2015-01-27 11:05:00,51.49,51.52,51.47,51.5,6800.0,51.49,51.52,51.47,51.5,6800.0
2015-01-27 11:10:00,51.51,51.51,51.44,51.44,5300.0,51.51,51.51,51.44,51.44,5300.0
2015-01-27 11:15:00,51.43,51.44,51.43,51.43,1300.0,51.43,51.44,51.43,51.43,1300.0
2015-01-27 11:20:00,51.45,51.55,51.44,51.53,4700.0,51.45,51.55,51.44,51.53,4700.0
2015-01-27 11:25:00,51.54,51.55,51.46,51.55,3800.0,51.54,51.55,51.46,51.55,3800.0
2015-01-27 11:30:00,51.56,51.57,51.52,51.55,4300.0,51.56,51.57,51.52,51.55,4300.0
2015-01-27 11:35:00,51.54,51.56,51.5,51.5,2200.0,51.54,51.56,51.5,51.5,2200.0
2015-01-27 11:40:00,51.47,51.5,51.43,51.43,3100.0,51.47,51.5,51.43,51.43,3100.0
2015-01-27 11:45:00,51.44,51.45,51.41,51.44,1800.0,51.44,51.45,51.41,51.44,1800.0
2015-01-27 11:50:00,51.44,51.44,51.39,51.39,1600.0,51.44,51.44,51.39,51.39,1600.0
2015-01-27 11:55:00,51.39,51.4,51.33,51.34,1700.0,51.39,51.4,51.33,51.34,1700.0
2015-01-27 12:00:00,51.36,51.37,51.29,51.29,2000.0,51.36,51.37,51.29,51.29,2000.0
2015-01-27 12:05:00,51.28,51.33,51.26,51.29,2600.0,51.28,51.33,51.26,51.29,2600.0
2015-01-27 12:10:00,51.31,51.34,51.31,51.34,1300.0,51.31,51.34,51.31,51.34,1300.0
2015-01-27 12:15:00,51.37,51.38,51.31,51.37,3200.0,51.37,51.38,51.31,51.37,3200.0
2015-01-27 12:20:00,51.38,51.38,51.36,51.36,400.0,51.38,51.38,51.36,51.36,400.0
2015-01-27 12:25:00,51.35,51.44,51.34,51.44,1400.0,51.35,51.44,51.34,51.44,1400.0
2015-01-27 12:30:00,51.43,51.52,51.41,51.52,5100.0,51.43,51.52,51.41,51.52,5100.0
2015-01-27 12:35:00,51.5,51.5,51.46,51.46,1200.0,51.5,51.5,51.46,51.46,1200.0
2015-01-27 12:40:00,51.47,51.49,51.43,51.48,2600.0,51.47,51.49,51.43,51.48,2600.0
2015-01-27 12:45:00,51.48,51.48,51.37,51.37,1500.0,51.48,51.48,51.37,51.37,1500.0
2015-01-27 12:50:00,51.38,51.43,51.37,51.42,1300.0,51.38,51.43,51.37,51.42,1300.0
2015-01-27 12:55:00,51.42,51.44,51.41,51.44,1400.0,51.42,51.44,51.41,51.44,1400.0
2015-01-27 13:00:00,51.45,51.49,51.44,51.45,1000.0,51.45,51.49,51.44,51.45,1000.0
2015-01-27 13:05:00,51.46,51.52,51.45,51.52,2900.0,51.46,51.52,51.45,51.52,2900.0
2015-01-27 13:10:00,51.52,51.52,51.5,51.51,4000.0,51.52,51.52,51.5,51.51,4000.0
2015-01-27 13:15:00,51.55,51.57,51.54,51.54,6800.0,51.55,51.57,51.54,51.54,6800.0
2015-01-27 13:20:00,51.53,51.6,51.53,51.56,4000.0,51.53,51.6,51.53,51.56,4000.0
2015-01-27 13:25:00,51.57,51.6,51.54,51.57,4700.0,51.57,51.6,51.54,51.57,4700.0
2015-01-27 13:30:00,51.6,51.6,51.57,51.57,6500.0,51.6,51.6,51.57,51.57,6500.0
2015-01-27 13:35:00,51.59,51.6,51.56,51.56,1500.0,51.59,51.6,51.56,51.56,1500.0
2015-01-27 13:40:00,51.57,51.57,51.5,51.5,1500.0,51.57,51.57,51.5,51.5,1500.0
2015-01-27 13:45:00,51.5,51.53,51.5,51.52,3700.0,51.5,51.53,51.5,51.52,3700.0
2015-01-27 13:50:00,51.55,51.55,51.52,51.52,2000.0,51.55,51.55,51.52,51.52,2000.0
2015-01-27 13:55:00,51.52,51.52,51.47,51.5,4100.0,51.52,51.52,51.47,51.5,4100.0
2015-01-27 14:00:00,51.49,51.54,51.48,51.52,4700.0,51.49,51.54,51.48,51.52,4700.0
2015-01-27 14:05:00,51.51,51.62,51.51,51.59,7500.0,51.51,51.62,51.51,51.59,7500.0
2015-01-27 14:10:00,51.61,51.66,51.6,51.65,4400.0,51.61,51.66,51.6,51.65,4400.0
2015-01-27 14:15:00,51.63,51.66,51.63,51.65,6300.0,51.63,51.66,51.63,51.65,6300.0
2015-01-27 14:20:00,51.67,51.76,51.66,51.76,11200.0,51.67,51.76,51.66,51.76,11200.0
2015-01-27 14:25:00,51.76,51.86,51.75,51.82,8500.0,51.76,51.86,51.75,51.82,8500.0
2015-01-27 14:30:00,51.81,51.84,51.8,51.81,5600.0,51.81,51.84,51.8,51.81,5600.0
2015-01-27 14:35:00,51.8,51.8,51.76,51.79,4700.0,51.8,51.8,51.76,51.79,4700.0
2015-01-27 14:40:00,51.8,51.8,51.72,51.74,3700.0,51.8,51.8,51.72,51.74,3700.0
2015-01-27 14:45:00,51.75,51.75,51.7,51.72,4200.0,51.75,51.75,51.7,51.72,4200.0
2015-01-27 14:50:00,51.7,51.71,51.61,51.61,5000.0,51.7,51.71,51.61,51.61,5000.0
2015-01-27 14:55:00,51.63,51.63,51.56,51.58,3000.0,51.63,51.63,51.56,51.58,3000.0
2015-01-27 15:00:00,51.61,51.73,51.61,51.69,3200.0,51.61,51.73,51.61,51.69,3200.0
2015-01-27 15:05:00,51.68,51.68,51.58,51.62,4700.0,51.68,51.68,51.58,51.62,4700.0
2015-01-27 15:10:00,51.63,51.67,51.61,51.62,7700.0,51.63,51.67,51.61,51.62,7700.0
2015-01-27 15:15:00,51.6,51.61,51.54,51.54,3500.0,51.6,51.61,51.54,51.54,3500.0
2015-01-27 15:20:00,51.53,51.55,51.48,51.52,7700.0,51.53,51.55,51.48,51.52,7700.0
2015-01-27 15:25:00,51.51,51.6,51.5,51.52,9400.0,51.51,51.6,51.5,51.52,9400.0
2015-01-27 15:30:00,51.51,51.63,51.51,51.57,8200.0,51.51,51.63,51.51,51.57,8200.0
2015-01-27 15:35:00,51.57,51.57,51.49,51.53,6000.0,51.57,51.57,51.49,51.53,6000.0
2015-01-27 15:40:00,51.54,51.62,51.53,51.6,9400.0,51.54,51.62,51.53,51.6,9400.0
2015-01-27 15:45:00,51.62,51.71,51.6,51.62,19700.0,51.62,51.71,51.6,51.62,19700.0
2015-01-27 15:50:00,51.62,51.62,51.53,51.6,9300.0,51.62,51.62,51.53,51.6,9300.0
2015-01-27 15:55:00,51.6,51.6,51.56,51.57,27100.0,51.6,51.6,51.56,51.57,27100.0
2015-01-28 09:30:00,51.7,52.04,51.68,52.04,5800.0,51.7,52.04,51.68,52.04,5800.0
2015-01-28 09:35:00,52.04,52.14,51.78,51.78,10000.0,52.04,52.14,51.78,51.78,10000.0
2015-01-28 09:40:00,51.79,52.05,51.79,51.99,11400.0,51.79,52.05,51.79,51.99,11400.0
2015-01-28 09:45:00,51.94,52.03,51.85,52.01,4600.0,51.94,52.03,51.85,52.01,4600.0
2015-01-28 09:50:00,52.03,52.03,51.85,51.96,17800.0,52.03,52.03,51.85,51.96,17800.0
2015-01-28 09:55:00,51.98,52.02,51.96,51.99,6200.0,51.98,52.02,51.96,51.99,6200.0
2015-01-28 10:00:00,51.99,52.01,51.88,51.94,10500.0,51.99,52.01,51.88,51.94,10500.0
2015-01-28 10:05:00,51.96,52.09,51.96,52.07,8300.0,51.96,52.09,51.96,52.07,8300.0
2015-01-28 10:10:00,52.07,52.12,51.95,51.97,19000.0,52.07,52.12,51.95,51.97,19000.0
2015-01-28 10:15:00,51.94,51.94,51.81,51.86,9100.0,51.94,51.94,51.81,51.86,9100.0
2015-01-28 10:20:00,51.89,52.09,51.89,51.96,7100.0,51.89,52.09,51.89,51.96,7100.0
2015-01-28 10:25:00,51.94,51.96,51.87,51.87,4300.0,51.94,51.96,51.87,51.87,4300.0
2015-01-28 10:30:00,51.82,51.86,51.75,51.75,7800.0,51.82,51.86,51.75,51.75,7800.0
2015-01-28 10:35:00,51.6,51.6,51.5,51.51,14900.0,51.6,51.6,51.5,51.51,14900.0
2015-01-28 10:40:00,51.52,51.57,51.5,51.55,10200.0,51.52,51.57,51.5,51.55,10200.0
2015-01-28 10:45:00,51.53,51.57,51.48,51.5,12100.0,51.53,51.57,51.48,51.5,12100.0
2015-01-28 10:50:00,51.53,51.53,51.42,51.42,10000.0,51.53,51.53,51.42,51.42,10000.0
2015-01-28 10:55:00,51.36,51.42,51.22,51.28,15700.0,51.36,51.42,51.22,51.28,15700.0
2015-01-28 11:00:00,51.26,51.39,51.26,51.36,7500.0,51.26,51.39,51.26,51.36,7500.0
2015-01-28 11:05:00,51.36,51.39,51.33,51.33,4200.0,51.36,51.39,51.33,51.33,4200.0
2015-01-28 11:10:00,51.37,51.37,51.23,51.23,5300.0,51.37,51.37,51.23,51.23,5300.0
2015-01-28 11:15:00,51.26,51.34,51.22,51.32,8300.0,51.26,51.34,51.22,51.32,8300.0
2015-01-28 11:20:00,51.3,51.31,51.21,51.23,15300.0,51.3,51.31,51.21,51.23,15300.0
2015-01-28 11:25:00,51.23,51.42,51.21,51.39,3600.0,51.23,51.42,51.21,51.39,3600.0
2015-01-28 11:30:00,51.34,51.37,51.2,51.23,4300.0,51.34,51.37,51.2,51.23,4300.0
2015-01-28 11:35:00,51.13,51.36,51.13,51.3,6000.0,51.13,51.36,51.13,51.3,6000.0
2015-01-28 11:40:00,51.32,51.32,51.19,51.26,7500.0,51.32,51.32,51.19,51.26,7500.0
2015-01-28 11:45:00,51.25,51.36,51.25,51.29,6200.0,51.25,51.36,51.25,51.29,6200.0
2015-01-28 11:50:00,51.29,51.34,51.28,51.34,1900.0,51.29,51.34,51.28,51.34,1900.0
2015-01-28 11:55:00,51.34,51.34,51.13,51.19,4600.0,51.34,51.34,51.13,51.19,4600.0
2015-01-28 12:00:00,51.2,51.37,51.2,51.37,3600.0,51.2,51.37,51.2,51.37,3600.0
2015-01-28 12:05:00,51.38,51.4,51.34,51.37,5900.0,51.38,51.4,51.34,51.37,5900.0
2015-01-28 12:10:00,51.37,51.38,51.28,51.36,8000.0,51.37,51.38,51.28,51.36,8000.0
2015-01-28 12:15:00,51.37,51.5,51.24,51.43,8400.0,51.37,51.5,51.24,51.43,8400.0
2015-01-28 12:20:00,51.4,51.5,51.38,51.5,6000.0,51.4,51.5,51.38,51.5,6000.0
2015-01-28 12:25:00,51.5,51.55,51.47,51.48,5900.0,51.5,51.55,51.47,51.48,5900.0
2015-01-28 12:30:00,51.47,51.55,51.44,51.53,3700.0,51.47,51.55,51.44,51.53,3700.0
2015-01-28 12:35:00,51.55,51.57,51.5,51.5,2100.0,51.55,51.57,51.5,51.5,2100.0
2015-01-28 12:40:00,51.52,51.52,51.44,51.46,4900.0,51.52,51.52,51.44,51.46,4900.0
2015-01-28 12:45:00,51.46,51.47,51.38,51.39,5800.0,51.46,51.47,51.38,51.39,5800.0
2015-01-28 12:50:00,51.43,51.48,51.32,51.36,6900.0,51.43,51.48,51.32,51.36,6900.0
2015-01-28 12:55:00,51.32,51.45,51.32,51.45,2800.0,51.32,51.45,51.32,51.45,2800.0
2015-01-28 13:00:00,51.45,51.45,51.32,51.32,3800.0,51.45,51.45,51.32,51.32,3800.0
2015-01-28 13:05:00,51.3,51.51,51.3,51.51,9800.0,51.3,51.51,51.3,51.51,9800.0
2015-01-28 13:10:00,51.51,51.52,51.44,51.48,5100.0,51.51,51.52,51.44,51.48,5100.0
2015-01-28 13:15:00,51.48,51.49,51.43,51.43,5100.0,51.48,51.49,51.43,51.43,5100.0
2015-01-28 13:20:00,51.44,51.52,51.44,51.5,4000.0,51.44,51.52,51.44,51.5,4000.0
2015-01-28 13:25:00,51.51,51.52,51.48,51.51,12700.0,51.51,51.52,51.48,51.51,12700.0
2015-01-28 13:30:00,51.51,51.55,51.48,51.54,10900.0,51.51,51.55,51.48,51.54,10900.0
2015-01-28 13:35:00,51.52,51.53,51.48,51.51,1700.0,51.52,51.53,51.48,51.51,1700.0
2015-01-28 13:40:00,51.51,51.51,51.47,51.51,3800.0,51.51,51.51,51.47,51.51,3800.0
2015-01-28 13:45:00,51.51,51.55,51.51,51.55,3800.0,51.51,51.55,51.51,51.55,3800.0
2015-01-28 13:50:00,51.55,51.56,51.53,51.54,10800.0,51.55,51.56,51.53,51.54,10800.0
2015-01-28 13:55:00,51.52,51.54,51.42,51.43,5700.0,51.52,51.54,51.42,51.43,5700.0
2015-01-28 14:00:00,51.45,51.55,51.45,51.49,18100.0,51.45,51.55,51.45,51.49,18100.0
2015-01-28 14:05:00,51.43,51.46,51.36,51.4,10400.0,51.43,51.46,51.36,51.4,10400.0
2015-01-28 14:10:00,51.42,51.63,51.39,51.62,20600.0,51.42,51.63,51.39,51.62,20600.0
2015-01-28 14:15:00,51.58,51.65,51.56,51.65,15900.0,51.58,51.65,51.56,51.65,15900.0
2015-01-28 14:20:00,51.62,51.72,51.62,51.66,23300.0,51.62,51.72,51.62,51.66,23300.0
2015-01-28 14:25:00,51.68,51.69,51.57,51.58,9400.0,51.68,51.69,51.57,51.58,9400.0
2015-01-28 14:30:00,51.58,51.58,51.37,51.44,12700.0,51.58,51.58,51.37,51.44,12700.0
2015-01-28 14:35:00,51.45,51.59,51.39,51.59,10600.0,51.45,51.59,51.39,51.59,10600.0
2015-01-28 14:40:00,51.56,51.58,51.45,51.54,12800.0,51.56,51.58,51.45,51.54,12800.0
2015-01-28 14:45:00,51.53,51.55,51.51,51.52,6600.0,51.53,51.55,51.51,51.52,6600.0
2015-01-28 14:50:00,51.54,51.63,51.53,51.56,9700.0,51.54,51.63,51.53,51.56,9700.0
2015-01-28 14:55:00,51.55,51.6,51.53,51.54,12000.0,51.55,51.6,51.53,51.54,12000.0
2015-01-28 15:00:00,51.53,51.57,51.52,51.52,15000.0,51.53,51.57,51.52,51.52,15000.0
2015-01-28 15:05:00,51.51,51.51,51.46,51.47,10500.0,51.51,51.51,51.46,51.47,10500.0
2015-01-28 15:10:00,51.48,51.51,51.34,51.35,14700.0,51.48,51.51,51.34,51.35,14700.0
2015-01-28 15:15:00,51.36,51.38,51.35,51.37,11400.0,51.36,51.38,51.35,51.37,11400.0
2015-01-28 15:20:00,51.36,51.44,51.36,51.42,10300.0,51.36,51.44,51.36,51.42,10300.0
2015-01-28 15:25:00,51.42,51.43,51.26,51.29,21500.0,51.42,51.43,51.26,51.29,21500.0
2015-01-28 15:30:00,51.28,51.28,51.15,51.15,19300.0,51.28,51.28,51.15,51.15,19300.0
2015-01-28 15:35:00,51.15,51.15,51.07,51.07,15600.0,51.15,51.15,51.07,51.07,15600.0
2015-01-28 15:40:00,51.05,51.06,50.83,50.83,26600.0,51.05,51.06,50.83,50.83,26600.0
2015-01-28 15:45:00,50.83,50.91,50.83,50.88,21500.0,50.83,50.91,50.83,50.88,21500.0
2015-01-28 15:50:00,50.88,50.92,50.83,50.89,27100.0,50.88,50.92,50.83,50.89,27100.0
2015-01-28 15:55:00,50.89,50.95,50.89,50.89,32400.0,50.89,50.95,50.89,50.89,32400.0
2015-01-29 09:30:00,50.94,51.18,50.94,51.07,5100.0,50.94,51.18,50.94,51.07,5100.0
2015-01-29 09:35:00,51.23,51.28,51.0,51.0,2100.0,51.23,51.28,51.0,51.0,2100.0
2015-01-29 09:40:00,50.95,50.95,50.58,50.59,2900.0,50.95,50.95,50.58,50.59,2900.0
2015-01-29 09:45:00,50.6,50.78,50.6,50.77,3100.0,50.6,50.78,50.6,50.77,3100.0
2015-01-29 09:50:00,50.81,50.85,50.81,50.85,1200.0,50.81,50.85,50.81,50.85,1200.0
2015-01-29 09:55:00,50.85,50.98,50.85,50.91,13800.0,50.85,50.98,50.85,50.91,13800.0
2015-01-29 10:00:00,50.9,50.96,50.76,50.87,5700.0,50.9,50.96,50.76,50.87,5700.0
2015-01-29 10:05:00,50.88,51.0,50.77,50.78,4900.0,50.88,51.0,50.77,50.78,4900.0
2015-01-29 10:10:00,50.89,50.89,50.78,50.81,3300.0,50.89,50.89,50.78,50.81,3300.0
2015-01-29 10:15:00,50.81,51.06,50.78,51.05,3700.0,50.81,51.06,50.78,51.05,3700.0
2015-01-29 10:20:00,51.05,51.06,50.93,50.94,2600.0,51.05,51.06,50.93,50.94,2600.0
2015-01-29 10:25:00,50.96,51.19,50.96,51.19,4500.0,50.96,51.19,50.96,51.19,4500.0
2015-01-29 10:30:00,51.16,51.25,51.16,51.24,9300.0,51.16,51.25,51.16,51.24,9300.0
2015-01-29 10:35:00,51.24,51.26,51.13,51.25,11000.0,51.24,51.26,51.13,51.25,11000.0
2015-01-29 10:40:00,51.25,51.28,51.12,51.15,3400.0,51.25,51.28,51.12,51.15,3400.0
2015-01-29 10:45:00,51.1,51.23,51.09,51.23,5200.0,51.1,51.23,51.09,51.23,5200.0
2015-01-29 10:50:00,51.18,51.19,51.15,51.19,6400.0,51.18,51.19,51.15,51.19,6400.0
2015-01-29 10:55:00,51.15,51.17,51.06,51.07,2800.0,51.15,51.17,51.06,51.07,2800.0
2015-01-29 11:00:00,51.06,51.07,50.93,50.93,3500.0,51.06,51.07,50.93,50.93,3500.0
2015-01-29 11:05:00,50.9,50.97,50.88,50.97,3600.0,50.9,50.97,50.88,50.97,3600.0
2015-01-29 11:10:00,51.0,51.07,51.0,51.07,1700.0,51.0,51.07,51.0,51.07,1700.0
2015-01-29 11:15:00,51.07,51.17,51.01,51.01,3800.0,51.07,51.17,51.01,51.01,3800.0
2015-01-29 11:20:00,51.01,51.1,51.01,51.06,2900.0,51.01,51.1,51.01,51.06,2900.0
2015-01-29 11:25:00,51.03,51.06,50.97,50.97,5400.0,51.03,51.06,50.97,50.97,5400.0
2015-01-29 11:30:00,50.96,50.97,50.93,50.93,3600.0,50.96,50.97,50.93,50.93,3600.0
2015-01-29 11:35:00,50.96,51.07,50.94,51.05,3500.0,50.96,51.07,50.94,51.05,3500.0
2015-01-29 11:40:00,51.08,51.13,51.06,51.06,5800.0,51.08,51.13,51.06,51.06,5800.0
2015-01-29 11:45:00,51.05,51.06,50.96,50.98,20400.0,51.05,51.06,50.96,50.98,20400.0
2015-01-29 11:50:00,50.99,51.02,50.88,50.88,5600.0,50.99,51.02,50.88,50.88,5600.0
2015-01-29 11:55:00,50.9,50.93,50.79,50.79,1400.0,50.9,50.93,50.79,50.79,1400.0
2015-01-29 12:00:00,50.85,50.87,50.79,50.84,4900.0,50.85,50.87,50.79,50.84,4900.0
2015-01-29 12:05:00,50.87,50.9,50.75,50.75,3500.0,50.87,50.9,50.75,50.75,3500.0
2015-01-29 12:10:00,50.77,50.81,50.7,50.73,3900.0,50.77,50.81,50.7,50.73,3900.0
2015-01-29 12:15:00,50.76,50.76,50.71,50.71,1200.0,50.76,50.76,50.71,50.71,1200.0
2015-01-29 12:20:00,50.68,50.7,50.6,50.63,5000.0,50.68,50.7,50.6,50.63,5000.0
2015-01-29 12:25:00,50.62,50.63,50.61,50.61,900.0,50.62,50.63,50.61,50.61,900.0
2015-01-29 12:30:00,50.61,50.63,50.58,50.61,6300.0,50.61,50.63,50.58,50.61,6300.0
2015-01-29 12:35:00,50.6,50.63,50.43,50.43,10000.0,50.6,50.63,50.43,50.43,10000.0
2015-01-29 12:40:00,50.43,50.45,50.34,50.36,8200.0,50.43,50.45,50.34,50.36,8200.0
2015-01-29 12:45:00,50.35,50.35,50.28,50.3,10500.0,50.35,50.35,50.28,50.3,10500.0
2015-01-29 12:50:00,50.28,50.29,50.22,50.24,8300.0,50.28,50.29,50.22,50.24,8300.0
2015-01-29 12:55:00,50.27,50.32,50.21,50.32,27500.0,50.27,50.32,50.21,50.32,27500.0
2015-01-29 13:00:00,50.34,50.4,50.28,50.34,10700.0,50.34,50.4,50.28,50.34,10700.0
2015-01-29 13:05:00,50.32,50.48,50.3,50.41,3700.0,50.32,50.48,50.3,50.41,3700.0
2015-01-29 13:10:00,50.41,50.59,50.41,50.58,1400.0,50.41,50.59,50.41,50.58,1400.0
2015-01-29 13:15:00,50.59,50.77,50.58,50.77,1100.0,50.59,50.77,50.58,50.77,1100.0
2015-01-29 13:20:00,50.77,50.99,50.75,50.93,6100.0,50.77,50.99,50.75,50.93,6100.0
2015-01-29 13:25:00,50.91,50.92,50.73,50.73,8100.0,50.91,50.92,50.73,50.73,8100.0
2015-01-29 13:30:00,50.76,50.78,50.71,50.71,14300.0,50.76,50.78,50.71,50.71,14300.0
2015-01-29 13:35:00,50.76,50.89,50.74,50.88,9300.0,50.76,50.89,50.74,50.88,9300.0
2015-01-29 13:40:00,50.87,51.08,50.87,51.06,5500.0,50.87,51.08,50.87,51.06,5500.0
2015-01-29 13:45:00,51.05,51.05,50.99,51.02,5500.0,51.05,51.05,50.99,51.02,5500.0
2015-01-29 13:50:00,51.04,51.07,51.02,51.05,7600.0,51.04,51.07,51.02,51.05,7600.0
2015-01-29 13:55:00,51.04,51.06,50.96,50.96,5300.0,51.04,51.06,50.96,50.96,5300.0
2015-01-29 14:00:00,50.97,50.97,50.88,50.89,8600.0,50.97,50.97,50.88,50.89,8600.0
2015-01-29 14:05:00,50.89,50.95,50.75,50.78,7800.0,50.89,50.95,50.75,50.78,7800.0
2015-01-29 14:10:00,50.73,50.73,50.62,50.63,6300.0,50.73,50.73,50.62,50.63,6300.0
2015-01-29 14:15:00,50.67,50.71,50.57,50.57,8900.0,50.67,50.71,50.57,50.57,8900.0
2015-01-29 14:20:00,50.55,50.69,50.55,50.6,7200.0,50.55,50.69,50.55,50.6,7200.0
2015-01-29 14:25:00,50.61,50.64,50.56,50.56,4800.0,50.61,50.64,50.56,50.56,4800.0
2015-01-29 14:30:00,50.56,50.6,50.54,50.54,5500.0,50.56,50.6,50.54,50.54,5500.0
2015-01-29 14:35:00,50.55,50.56,50.52,50.56,8200.0,50.55,50.56,50.52,50.56,8200.0
2015-01-29 14:40:00,50.55,50.56,50.44,50.51,45500.0,50.55,50.56,50.44,50.51,45500.0
2015-01-29 14:45:00,50.5,50.6,50.5,50.58,5900.0,50.5,50.6,50.5,50.58,5900.0
2015-01-29 14:50:00,50.56,50.76,50.56,50.75,6900.0,50.56,50.76,50.56,50.75,6900.0
2015-01-29 14:55:00,50.73,50.77,50.69,50.77,7400.0,50.73,50.77,50.69,50.77,7400.0
2015-01-29 15:00:00,50.8,50.8,50.65,50.65,6000.0,50.8,50.8,50.65,50.65,6000.0
2015-01-29 15:05:00,50.65,50.69,50.65,50.69,6900.0,50.65,50.69,50.65,50.69,6900.0
2015-01-29 15:10:00,50.71,50.72,50.64,50.64,6800.0,50.71,50.72,50.64,50.64,6800.0
2015-01-29 15:15:00,50.64,50.72,50.63,50.72,8800.0,50.64,50.72,50.63,50.72,8800.0
2015-01-29 15:20:00,50.72,50.8,50.71,50.76,22100.0,50.72,50.8,50.71,50.76,22100.0
2015-01-29 15:25:00,50.76,50.81,50.74,50.76,9500.0,50.76,50.81,50.74,50.76,9500.0
2015-01-29 15:30:00,50.75,50.75,50.66,50.68,10200.0,50.75,50.75,50.66,50.68,10200.0
2015-01-29 15:35:00,50.68,50.75,50.67,50.74,13400.0,50.68,50.75,50.67,50.74,13400.0
2015-01-29 15:40:00,50.75,50.75,50.65,50.66,20200.0,50.75,50.75,50.65,50.66,20200.0
2015-01-29 15:45:00,50.67,50.74,50.67,50.72,20200.0,50.67,50.74,50.67,50.72,20200.0
2015-01-29 15:50:00,50.73,50.77,50.69,50.7,39900.0,50.73,50.77,50.69,50.7,39900.0
2015-01-29 15:55:00,50.7,50.73,50.67,50.7,67600.0,50.7,50.73,50.67,50.7,67600.0
2015-01-30 09:30:00,50.6,50.69,50.39,50.69,9300.0,50.6,50.69,50.39,50.69,9300.0
2015-01-30 09:35:00,50.7,50.98,50.67,50.98,3200.0,50.7,50.98,50.67,50.98,3200.0
2015-01-30 09:40:00,50.93,51.02,50.69,50.71,4400.0,50.93,51.02,50.69,50.71,4400.0
2015-01-30 09:45:00,50.77,50.82,50.59,50.59,1100.0,50.77,50.82,50.59,50.59,1100.0
2015-01-30 09:50:00,50.59,50.59,50.39,50.39,300.0,50.59,50.59,50.39,50.39,300.0
2015-01-30 09:55:00,50.49,50.55,50.17,50.17,2500.0,50.49,50.55,50.17,50.17,2500.0
2015-01-30 10:00:00,50.13,50.13,50.02,50.08,2400.0,50.13,50.13,50.02,50.08,2400.0
2015-01-30 10:05:00,50.07,50.07,49.94,50.0,1700.0,50.07,50.07,49.94,50.0,1700.0
2015-01-30 10:10:00,50.0,50.02,49.87,50.0,2500.0,50.0,50.02,49.87,50.0,2500.0
2015-01-30 10:15:00,50.02,50.04,49.95,49.95,1100.0,50.02,50.04,49.95,49.95,1100.0
2015-01-30 10:20:00,49.96,50.0,49.86,49.89,29300.0,49.96,50.0,49.86,49.89,29300.0
2015-01-30 10:25:00,49.92,49.92,49.79,49.79,10400.0,49.92,49.92,49.79,49.79,10400.0
2015-01-30 10:30:00,49.79,49.79,49.51,49.56,7900.0,49.79,49.79,49.51,49.56,7900.0
2015-01-30 10:35:00,49.54,49.7,49.51,49.7,21500.0,49.54,49.7,49.51,49.7,21500.0
2015-01-30 10:40:00,49.7,49.93,49.7,49.91,4300.0,49.7,49.93,49.7,49.91,4300.0
2015-01-30 10:45:00,49.91,49.92,49.77,49.77,28200.0,49.91,49.92,49.77,49.77,28200.0
2015-01-30 10:50:00,49.78,49.89,49.73,49.85,16000.0,49.78,49.89,49.73,49.85,16000.0
2015-01-30 10:55:00,49.83,49.99,49.82,49.99,7500.0,49.83,49.99,49.82,49.99,7500.0
2015-01-30 11:00:00,50.11,50.2,50.07,50.17,10100.0,50.11,50.2,50.07,50.17,10100.0
2015-01-30 11:05:00,50.18,50.18,50.05,50.09,2400.0,50.18,50.18,50.05,50.09,2400.0
2015-01-30 11:10:00,50.09,50.17,50.09,50.13,2800.0,50.09,50.17,50.09,50.13,2800.0
2015-01-30 11:15:00,50.15,50.16,50.08,50.16,5800.0,50.15,50.16,50.08,50.16,5800.0
2015-01-30 11:20:00,50.17,50.33,50.17,50.31,5300.0,50.17,50.33,50.17,50.31,5300.0
2015-01-30 11:25:00,50.32,50.33,50.3,50.31,3100.0,50.32,50.33,50.3,50.31,3100.0
2015-01-30 11:30:00,50.31,50.34,50.27,50.27,4300.0,50.31,50.34,50.27,50.27,4300.0
2015-01-30 11:35:00,50.27,50.29,50.21,50.24,2900.0,50.27,50.29,50.21,50.24,2900.0
2015-01-30 11:40:00,50.24,50.33,50.24,50.33,4000.0,50.24,50.33,50.24,50.33,4000.0
2015-01-30 11:45:00,50.33,50.37,50.29,50.29,4100.0,50.33,50.37,50.29,50.29,4100.0
2015-01-30 11:50:00,50.3,50.31,50.25,50.25,1500.0,50.3,50.31,50.25,50.25,1500.0
2015-01-30 11:55:00,50.26,50.37,50.26,50.36,8800.0,50.26,50.37,50.26,50.36,8800.0
2015-01-30 12:00:00,50.38,50.41,50.32,50.34,12500.0,50.38,50.41,50.32,50.34,12500.0
2015-01-30 12:05:00,50.31,50.34,50.17,50.19,13200.0,50.31,50.34,50.17,50.19,13200.0
2015-01-30 12:10:00,50.2,50.3,50.2,50.29,8600.0,50.2,50.3,50.2,50.29,8600.0
2015-01-30 12:15:00,50.3,50.32,50.26,50.27,5100.0,50.3,50.32,50.26,50.27,5100.0
2015-01-30 12:20:00,50.28,50.35,50.28,50.34,2600.0,50.28,50.35,50.28,50.34,2600.0
2015-01-30 12:25:00,50.35,50.36,50.32,50.34,12100.0,50.35,50.36,50.32,50.34,12100.0
2015-01-30 12:30:00,50.33,50.34,50.23,50.23,3700.0,50.33,50.34,50.23,50.23,3700.0
2015-01-30 12:35:00,50.24,50.24,50.15,50.19,6500.0,50.24,50.24,50.15,50.19,6500.0
2015-01-30 12:40:00,50.19,50.25,50.19,50.25,3800.0,50.19,50.25,50.19,50.25,3800.0
2015-01-30 12:45:00,50.23,50.25,50.22,50.25,2700.0,50.23,50.25,50.22,50.25,2700.0
2015-01-30 12:50:00,50.25,50.34,50.24,50.29,9500.0,50.25,50.34,50.24,50.29,9500.0
2015-01-30 12:55:00,50.29,50.29,50.21,50.22,3000.0,50.29,50.29,50.21,50.22,3000.0
2015-01-30 13:00:00,50.23,50.28,50.21,50.28,2500.0,50.23,50.28,50.21,50.28,2500.0
2015-01-30 13:05:00,50.31,50.31,50.21,50.21,4300.0,50.31,50.31,50.21,50.21,4300.0
2015-01-30 13:10:00,50.21,50.23,50.17,50.17,4300.0,50.21,50.23,50.17,50.17,4300.0
2015-01-30 13:15:00,50.16,50.16,50.07,50.07,5400.0,50.16,50.16,50.07,50.07,5400.0
2015-01-30 13:20:00,50.07,50.13,50.04,50.13,7000.0,50.07,50.13,50.04,50.13,7000.0
2015-01-30 13:25:00,50.13,50.31,50.13,50.31,2200.0,50.13,50.31,50.13,50.31,2200.0
2015-01-30 13:30:00,50.31,50.35,50.28,50.35,13700.0,50.31,50.35,50.28,50.35,13700.0
2015-01-30 13:35:00,50.35,50.46,50.35,50.46,23600.0,50.35,50.46,50.35,50.46,23600.0
2015-01-30 13:40:00,50.47,50.5,50.42,50.47,16900.0,50.47,50.5,50.42,50.47,16900.0
2015-01-30 13:45:00,50.49,50.55,50.49,50.54,6800.0,50.49,50.55,50.49,50.54,6800.0
2015-01-30 13:50:00,50.53,50.55,50.46,50.48,5300.0,50.53,50.55,50.46,50.48,5300.0
2015-01-30 13:55:00,50.48,50.55,50.46,50.52,6400.0,50.48,50.55,50.46,50.52,6400.0
2015-01-30 14:00:00,50.51,50.52,50.37,50.4,4200.0,50.51,50.52,50.37,50.4,4200.0
2015-01-30 14:05:00,50.39,50.41,50.36,50.41,5200.0,50.39,50.41,50.36,50.41,5200.0
2015-01-30 14:10:00,50.43,50.46,50.39,50.45,9800.0,50.43,50.46,50.39,50.45,9800.0
2015-01-30 14:15:00,50.45,50.49,50.44,50.49,5900.0,50.45,50.49,50.44,50.49,5900.0
2015-01-30 14:20:00,50.51,50.56,50.5,50.51,3700.0,50.51,50.56,50.5,50.51,3700.0
2015-01-30 14:25:00,50.5,50.54,50.49,50.54,4100.0,50.5,50.54,50.49,50.54,4100.0
2015-01-30 14:30:00,50.56,50.6,50.54,50.55,7300.0,50.56,50.6,50.54,50.55,7300.0
2015-01-30 14:35:00,50.55,50.63,50.55,50.57,11300.0,50.55,50.63,50.55,50.57,11300.0
2015-01-30 14:40:00,50.57,50.59,50.47,50.49,2600.0,50.57,50.59,50.47,50.49,2600.0
2015-01-30 14:45:00,50.48,50.48,50.32,50.34,3500.0,50.48,50.48,50.32,50.34,3500.0
2015-01-30 14:50:00,50.33,50.33,50.22,50.22,5700.0,50.33,50.33,50.22,50.22,5700.0
2015-01-30 14:55:00,50.22,50.22,50.14,50.22,3100.0,50.22,50.22,50.14,50.22,3100.0
2015-01-30 15:00:00,50.25,50.29,50.14,50.15,9100.0,50.25,50.29,50.14,50.15,9100.0
2015-01-30 15:05:00,50.17,50.22,50.04,50.04,9700.0,50.17,50.22,50.04,50.04,9700.0
2015-01-30 15:10:00,50.04,50.19,50.03,50.18,6500.0,50.04,50.19,50.03,50.18,6500.0
2015-01-30 15:15:00,50.19,50.19,49.98,49.98,9500.0,50.19,50.19,49.98,49.98,9500.0
2015-01-30 15:20:00,49.99,50.03,49.9,50.02,7600.0,49.99,50.03,49.9,50.02,7600.0
2015-01-30 15:25:00,50.01,50.05,49.89,50.05,8500.0,50.01,50.05,49.89,50.05,8500.0
2015-01-30 15:30:00,50.04,50.07,49.92,50.07,17300.0,50.04,50.07,49.92,50.07,17300.0
2015-01-30 15:35:00,50.06,50.19,50.03,50.03,14100.0,50.06,50.19,50.03,50.03,14100.0
2015-01-30 15:40:00,50.03,50.03,49.85,49.93,13200.0,50.03,50.03,49.85,49.93,13200.0
2015-01-30 15:45:00,49.93,50.02,49.92,49.97,30300.0,49.93,50.02,49.92,49.97,30300.0
2015-01-30 15:50:00,49.96,49.98,49.89,49.89,20200.0,49.96,49.98,49.89,49.89,20200.0
2015-01-30 15:55:00,49.91,49.95,49.84,49.88,40200.0,49.91,49.95,49.84,49.88,40200.0
2015-02-02 09:30:00,50.01,50.06,49.68,49.68,8000.0,50.01,50.06,49.68,49.68,8000.0
2015-02-02 09:35:00,49.7,49.74,49.39,49.39,4800.0,49.7,49.74,49.39,49.39,4800.0
2015-02-02 09:40:00,49.48,49.5,49.22,49.23,8000.0,49.48,49.5,49.22,49.23,8000.0
2015-02-02 09:45:00,49.11,49.21,48.59,48.59,12600.0,49.11,49.21,48.59,48.59,12600.0
2015-02-02 09:50:00,48.64,48.78,48.4,48.42,41600.0,48.64,48.78,48.4,48.42,41600.0
2015-02-02 09:55:00,48.43,48.58,48.39,48.51,7100.0,48.43,48.58,48.39,48.51,7100.0
2015-02-02 10:00:00,48.42,48.42,48.24,48.24,4200.0,48.42,48.42,48.24,48.24,4200.0
2015-02-02 10:05:00,48.24,48.38,48.18,48.38,11200.0,48.24,48.38,48.18,48.38,11200.0
2015-02-02 10:10:00,48.4,48.78,48.4,48.64,20900.0,48.4,48.78,48.4,48.64,20900.0
2015-02-02 10:15:00,48.64,48.76,48.61,48.73,23300.0,48.64,48.76,48.61,48.73,23300.0
2015-02-02 10:20:00,48.76,49.0,48.65,48.7,70300.0,48.76,49.0,48.65,48.7,70300.0
2015-02-02 10:25:00,48.7,48.75,48.65,48.73,9500.0,48.7,48.75,48.65,48.73,9500.0
2015-02-02 10:30:00,48.73,49.04,48.73,49.01,12200.0,48.73,49.04,48.73,49.01,12200.0
2015-02-02 10:35:00,49.02,49.35,49.02,49.35,9100.0,49.02,49.35,49.02,49.35,9100.0
2015-02-02 10:40:00,49.32,49.36,48.9,48.98,11400.0,49.32,49.36,48.9,48.98,11400.0
2015-02-02 10:45:00,48.9,49.01,48.9,48.92,6800.0,48.9,49.01,48.9,48.92,6800.0
2015-02-02 10:50:00,48.9,49.0,48.85,48.85,6000.0,48.9,49.0,48.85,48.85,6000.0
2015-02-02 10:55:00,48.83,48.91,48.76,48.91,4300.0,48.83,48.91,48.76,48.91,4300.0
2015-02-02 11:00:00,48.93,49.06,48.85,49.06,2400.0,48.93,49.06,48.85,49.06,2400.0
2015-02-02 11:05:00,49.08,49.21,49.07,49.2,8100.0,49.08,49.21,49.07,49.2,8100.0
2015-02-02 11:10:00,49.21,49.35,49.21,49.23,11500.0,49.21,49.35,49.21,49.23,11500.0
2015-02-02 11:15:00,49.23,49.23,49.1,49.1,5300.0,49.23,49.23,49.1,49.1,5300.0
2015-02-02 11:20:00,49.1,49.1,48.96,49.01,4600.0,49.1,49.1,48.96,49.01,4600.0
2015-02-02 11:25:00,48.99,49.16,48.92,49.09,7400.0,48.99,49.16,48.92,49.09,7400.0
2015-02-02 11:30:00,49.12,49.23,49.07,49.23,5800.0,49.12,49.23,49.07,49.23,5800.0
2015-02-02 11:35:00,49.26,49.36,49.25,49.36,5300.0,49.26,49.36,49.25,49.36,5300.0
2015-02-02 11:40:00,49.4,49.4,49.25,49.27,8900.0,49.4,49.4,49.25,49.27,8900.0
2015-02-02 11:45:00,49.29,49.39,49.27,49.33,15600.0,49.29,49.39,49.27,49.33,15600.0
2015-02-02 11:50:00,49.3,49.33,49.22,49.22,8600.0,49.3,49.33,49.22,49.22,8600.0
2015-02-02 11:55:00,49.21,49.28,49.13,49.28,5000.0,49.21,49.28,49.13,49.28,5000.0
2015-02-02 12:00:00,49.29,49.32,49.02,49.19,16200.0,49.29,49.32,49.02,49.19,16200.0
2015-02-02 12:05:00,49.18,49.19,48.99,48.99,4800.0,49.18,49.19,48.99,48.99,4800.0
2015-02-02 12:10:00,49.03,49.18,49.03,49.17,2800.0,49.03,49.18,49.03,49.17,2800.0
2015-02-02 12:15:00,49.18,49.32,49.17,49.32,2000.0,49.18,49.32,49.17,49.32,2000.0
2015-02-02 12:20:00,49.31,49.31,49.1,49.1,2300.0,49.31,49.31,49.1,49.1,2300.0
2015-02-02 12:25:00,49.11,49.34,49.11,49.34,2200.0,49.11,49.34,49.11,49.34,2200.0
2015-02-02 12:30:00,49.34,49.36,49.26,49.31,2100.0,49.34,49.36,49.26,49.31,2100.0
2015-02-02 12:35:00,49.33,49.39,49.31,49.34,1500.0,49.33,49.39,49.31,49.34,1500.0
2015-02-02 12:40:00,49.34,49.39,49.33,49.37,3800.0,49.34,49.39,49.33,49.37,3800.0
2015-02-02 12:45:00,49.37,49.39,49.24,49.27,4700.0,49.37,49.39,49.24,49.27,4700.0
2015-02-02 12:50:00,49.27,49.42,49.27,49.4,2400.0,49.27,49.42,49.27,49.4,2400.0
2015-02-02 12:55:00,49.4,49.44,49.36,49.36,3000.0,49.4,49.44,49.36,49.36,3000.0
2015-02-02 13:00:00,49.35,49.37,49.28,49.37,6300.0,49.35,49.37,49.28,49.37,6300.0
2015-02-02 13:05:00,49.4,49.43,49.36,49.38,1900.0,49.4,49.43,49.36,49.38,1900.0
2015-02-02 13:10:00,49.36,49.43,49.36,49.38,5200.0,49.36,49.43,49.36,49.38,5200.0
2015-02-02 13:15:00,49.37,49.38,49.3,49.31,3500.0,49.37,49.38,49.3,49.31,3500.0
2015-02-02 13:20:00,49.33,49.47,49.33,49.41,12700.0,49.33,49.47,49.33,49.41,12700.0
2015-02-02 13:25:00,49.42,49.42,49.27,49.3,3700.0,49.42,49.42,49.27,49.3,3700.0
2015-02-02 13:30:00,49.29,49.39,49.15,49.15,6600.0,49.29,49.39,49.15,49.15,6600.0
2015-02-02 13:35:00,49.1,49.1,48.91,48.91,16800.0,49.1,49.1,48.91,48.91,16800.0
2015-02-02 13:40:00,48.91,48.95,48.82,48.85,5100.0,48.91,48.95,48.82,48.85,5100.0
2015-02-02 13:45:00,48.86,49.02,48.86,48.98,3800.0,48.86,49.02,48.86,48.98,3800.0
2015-02-02 13:50:00,48.98,49.09,48.93,48.93,2400.0,48.98,49.09,48.93,48.93,2400.0
2015-02-02 13:55:00,48.97,48.99,48.93,48.99,2700.0,48.97,48.99,48.93,48.99,2700.0
2015-02-02 14:00:00,48.97,49.1,48.96,49.0,5200.0,48.97,49.1,48.96,49.0,5200.0
2015-02-02 14:05:00,49.03,49.25,49.01,49.22,4500.0,49.03,49.25,49.01,49.22,4500.0
2015-02-02 14:10:00,49.22,49.22,49.13,49.18,3000.0,49.22,49.22,49.13,49.18,3000.0
2015-02-02 14:15:00,49.2,49.46,49.2,49.46,4200.0,49.2,49.46,49.2,49.46,4200.0
2015-02-02 14:20:00,49.44,49.62,49.43,49.61,9400.0,49.44,49.62,49.43,49.61,9400.0
2015-02-02 14:25:00,49.61,49.63,49.54,49.54,6500.0,49.61,49.63,49.54,49.54,6500.0
2015-02-02 14:30:00,49.59,49.6,49.42,49.58,4600.0,49.59,49.6,49.42,49.58,4600.0
2015-02-02 14:35:00,49.62,49.62,49.38,49.38,4500.0,49.62,49.62,49.38,49.38,4500.0
2015-02-02 14:40:00,49.35,49.39,49.22,49.26,5700.0,49.35,49.39,49.22,49.26,5700.0
2015-02-02 14:45:00,49.22,49.22,48.96,49.0,5700.0,49.22,49.22,48.96,49.0,5700.0
2015-02-02 14:50:00,49.0,49.38,49.0,49.38,5200.0,49.0,49.38,49.0,49.38,5200.0
2015-02-02 14:55:00,49.36,49.38,49.21,49.3,6300.0,49.36,49.38,49.21,49.3,6300.0
2015-02-02 15:00:00,49.34,49.4,49.34,49.39,3900.0,49.34,49.4,49.34,49.39,3900.0
2015-02-02 15:05:00,49.41,49.44,49.27,49.38,5700.0,49.41,49.44,49.27,49.38,5700.0
2015-02-02 15:10:00,49.39,49.51,49.36,49.48,2800.0,49.39,49.51,49.36,49.48,2800.0
2015-02-02 15:15:00,49.5,49.52,49.44,49.5,7300.0,49.5,49.52,49.44,49.5,7300.0
2015-02-02 15:20:00,49.52,49.68,49.52,49.62,7600.0,49.52,49.68,49.52,49.62,7600.0
2015-02-02 15:25:00,49.63,49.63,49.54,49.56,5700.0,49.63,49.63,49.54,49.56,5700.0
2015-02-02 15:30:00,49.56,49.57,49.49,49.52,8400.0,49.56,49.57,49.49,49.52,8400.0
2015-02-02 15:35:00,49.52,49.6,49.5,49.6,21200.0,49.52,49.6,49.5,49.6,21200.0
2015-02-02 15:40:00,49.6,49.72,49.58,49.66,16900.0,49.6,49.72,49.58,49.66,16900.0
2015-02-02 15:45:00,49.66,49.76,49.66,49.71,24100.0,49.66,49.76,49.66,49.71,24100.0
2015-02-02 15:50:00,49.72,49.86,49.68,49.85,37300.0,49.72,49.86,49.68,49.85,37300.0
2015-02-02 15:55:00,49.86,49.86,49.71,49.8,43600.0,49.86,49.86,49.71,49.8,43600.0
2015-02-03 09:30:00,50.0,50.34,49.98,50.33,7500.0,50.0,50.34,49.98,50.33,7500.0
2015-02-03 09:35:00,50.25,50.39,50.11,50.16,3900.0,50.25,50.39,50.11,50.16,3900.0
2015-02-03 09:40:00,50.16,50.23,49.92,50.16,11400.0,50.16,50.23,49.92,50.16,11400.0
2015-02-03 09:45:00,50.27,50.62,50.27,50.58,5900.0,50.27,50.62,50.27,50.58,5900.0
2015-02-03 09:50:00,50.56,50.56,50.36,50.45,5100.0,50.56,50.56,50.36,50.45,5100.0
2015-02-03 09:55:00,50.47,50.5,50.42,50.5,13100.0,50.47,50.5,50.42,50.5,13100.0
2015-02-03 10:00:00,50.49,50.6,50.32,50.33,12300.0,50.49,50.6,50.32,50.33,12300.0
2015-02-03 10:05:00,50.34,50.5,50.34,50.48,3200.0,50.34,50.5,50.34,50.48,3200.0
2015-02-03 10:10:00,50.46,50.57,50.44,50.57,15000.0,50.46,50.57,50.44,50.57,15000.0
2015-02-03 10:15:00,50.59,50.62,50.44,50.45,10300.0,50.59,50.62,50.44,50.45,10300.0
2015-02-03 10:20:00,50.42,50.53,50.4,50.49,22200.0,50.42,50.53,50.4,50.49,22200.0
2015-02-03 10:25:00,50.5,50.55,50.42,50.54,13800.0,50.5,50.55,50.42,50.54,13800.0
2015-02-03 10:30:00,50.54,50.56,50.47,50.49,10000.0,50.54,50.56,50.47,50.49,10000.0
2015-02-03 10:35:00,50.47,50.5,50.4,50.41,2500.0,50.47,50.5,50.4,50.41,2500.0
2015-02-03 10:40:00,50.46,50.53,50.44,50.46,6400.0,50.46,50.53,50.44,50.46,6400.0
2015-02-03 10:45:00,50.46,50.5,50.33,50.48,2100.0,50.46,50.5,50.33,50.48,2100.0
2015-02-03 10:50:00,50.49,50.54,50.35,50.51,7700.0,50.49,50.54,50.35,50.51,7700.0
2015-02-03 10:55:00,50.52,50.52,50.14,50.16,7200.0,50.52,50.52,50.14,50.16,7200.0
2015-02-03 11:00:00,50.17,50.24,50.09,50.13,3100.0,50.17,50.24,50.09,50.13,3100.0
2015-02-03 11:05:00,50.08,50.38,50.08,50.37,1800.0,50.08,50.38,50.08,50.37,1800.0
2015-02-03 11:10:00,50.37,50.39,50.28,50.39,6300.0,50.37,50.39,50.28,50.39,6300.0
2015-02-03 11:15:00,50.36,50.49,50.36,50.44,4700.0,50.36,50.49,50.36,50.44,4700.0
2015-02-03 11:20:00,50.44,50.53,50.44,50.48,3500.0,50.44,50.53,50.44,50.48,3500.0
2015-02-03 11:25:00,50.5,50.5,50.39,50.45,6500.0,50.5,50.5,50.39,50.45,6500.0
2015-02-03 11:30:00,50.45,50.5,50.44,50.49,4900.0,50.45,50.5,50.44,50.49,4900.0
2015-02-03 11:35:00,50.48,50.56,50.46,50.53,9700.0,50.48,50.56,50.46,50.53,9700.0
2015-02-03 11:40:00,50.55,50.67,50.55,50.65,18200.0,50.55,50.67,50.55,50.65,18200.0
2015-02-03 11:45:00,50.65,50.66,50.6,50.64,7500.0,50.65,50.66,50.6,50.64,7500.0
2015-02-03 11:50:00,50.63,50.64,50.38,50.38,4000.0,50.63,50.64,50.38,50.38,4000.0
2015-02-03 11:55:00,50.41,50.41,50.31,50.33,4900.0,50.41,50.41,50.31,50.33,4900.0
2015-02-03 12:00:00,50.33,50.35,50.29,50.33,3900.0,50.33,50.35,50.29,50.33,3900.0
2015-02-03 12:05:00,50.31,50.46,50.31,50.46,1200.0,50.31,50.46,50.31,50.46,1200.0
2015-02-03 12:10:00,50.48,50.57,50.48,50.55,7600.0,50.48,50.57,50.48,50.55,7600.0
2015-02-03 12:15:00,50.55,50.56,50.45,50.46,2600.0,50.55,50.56,50.45,50.46,2600.0
2015-02-03 12:20:00,50.46,50.5,50.45,50.46,1400.0,50.46,50.5,50.45,50.46,1400.0
2015-02-03 12:25:00,50.46,50.51,50.44,50.51,2500.0,50.46,50.51,50.44,50.51,2500.0
2015-02-03 12:30:00,50.5,50.51,50.48,50.49,1900.0,50.5,50.51,50.48,50.49,1900.0
2015-02-03 12:35:00,50.51,50.56,50.51,50.52,7800.0,50.51,50.56,50.51,50.52,7800.0
2015-02-03 12:40:00,50.55,50.56,50.52,50.54,5900.0,50.55,50.56,50.52,50.54,5900.0
2015-02-03 12:45:00,50.55,50.56,50.51,50.52,3800.0,50.55,50.56,50.51,50.52,3800.0
2015-02-03 12:50:00,50.52,50.53,50.5,50.51,1200.0,50.52,50.53,50.5,50.51,1200.0
2015-02-03 12:55:00,50.55,50.61,50.52,50.52,2400.0,50.55,50.61,50.52,50.52,2400.0
2015-02-03 13:00:00,50.55,50.57,50.5,50.52,6300.0,50.55,50.57,50.5,50.52,6300.0
2015-02-03 13:05:00,50.51,50.51,50.49,50.5,1600.0,50.51,50.51,50.49,50.5,1600.0
2015-02-03 13:10:00,50.49,50.5,50.45,50.48,3500.0,50.49,50.5,50.45,50.48,3500.0
2015-02-03 13:15:00,50.49,50.58,50.48,50.57,5000.0,50.49,50.58,50.48,50.57,5000.0
2015-02-03 13:20:00,50.59,50.63,50.57,50.59,9800.0,50.59,50.63,50.57,50.59,9800.0
2015-02-03 13:25:00,50.61,50.64,50.6,50.64,1900.0,50.61,50.64,50.6,50.64,1900.0
2015-02-03 13:30:00,50.64,50.67,50.64,50.66,6200.0,50.64,50.67,50.64,50.66,6200.0
2015-02-03 13:35:00,50.67,50.67,50.64,50.66,6400.0,50.67,50.67,50.64,50.66,6400.0
2015-02-03 13:40:00,50.66,50.76,50.64,50.73,26900.0,50.66,50.76,50.64,50.73,26900.0
2015-02-03 13:45:00,50.75,50.75,50.72,50.74,4000.0,50.75,50.75,50.72,50.74,4000.0
2015-02-03 13:50:00,50.74,50.94,50.74,50.92,4200.0,50.74,50.94,50.74,50.92,4200.0
2015-02-03 13:55:00,50.95,50.96,50.94,50.96,1300.0,50.95,50.96,50.94,50.96,1300.0
2015-02-03 14:00:00,50.96,50.99,50.88,50.89,9500.0,50.96,50.99,50.88,50.89,9500.0
2015-02-03 14:05:00,50.89,50.95,50.84,50.94,6700.0,50.89,50.95,50.84,50.94,6700.0
2015-02-03 14:10:00,50.92,51.08,50.92,51.05,33200.0,50.92,51.08,50.92,51.05,33200.0
2015-02-03 14:15:00,51.07,51.11,51.06,51.07,11500.0,51.07,51.11,51.06,51.07,11500.0
2015-02-03 14:20:00,51.07,51.1,51.03,51.05,23100.0,51.07,51.1,51.03,51.05,23100.0
2015-02-03 14:25:00,51.03,51.05,50.88,50.9,20500.0,51.03,51.05,50.88,50.9,20500.0
2015-02-03 14:30:00,50.91,50.95,50.86,50.88,7300.0,50.91,50.95,50.86,50.88,7300.0
2015-02-03 14:35:00,50.89,50.89,50.8,50.85,9500.0,50.89,50.89,50.8,50.85,9500.0
2015-02-03 14:40:00,50.83,50.83,50.75,50.78,5900.0,50.83,50.83,50.75,50.78,5900.0
2015-02-03 14:45:00,50.78,50.91,50.78,50.87,4400.0,50.78,50.91,50.78,50.87,4400.0
2015-02-03 14:50:00,50.86,50.95,50.85,50.88,5800.0,50.86,50.95,50.85,50.88,5800.0
2015-02-03 14:55:00,50.88,50.98,50.87,50.92,16500.0,50.88,50.98,50.87,50.92,16500.0
2015-02-03 15:00:00,50.93,50.95,50.82,50.86,7900.0,50.93,50.95,50.82,50.86,7900.0
2015-02-03 15:05:00,50.84,50.95,50.84,50.94,10600.0,50.84,50.95,50.84,50.94,10600.0
2015-02-03 15:10:00,50.93,50.93,50.89,50.92,7000.0,50.93,50.93,50.89,50.92,7000.0
2015-02-03 15:15:00,50.92,50.92,50.88,50.9,5800.0,50.92,50.92,50.88,50.9,5800.0
2015-02-03 15:20:00,50.89,50.92,50.89,50.91,6300.0,50.89,50.92,50.89,50.91,6300.0
2015-02-03 15:25:00,50.91,50.91,50.86,50.88,13400.0,50.91,50.91,50.86,50.88,13400.0
2015-02-03 15:30:00,50.89,50.91,50.88,50.88,10500.0,50.89,50.91,50.88,50.88,10500.0
2015-02-03 15:35:00,50.88,50.96,50.88,50.95,10400.0,50.88,50.96,50.88,50.95,10400.0
2015-02-03 15:40:00,50.97,51.01,50.97,51.01,20500.0,50.97,51.01,50.97,51.01,20500.0
2015-02-03 15:45:00,51.02,51.14,51.0,51.08,32600.0,51.02,51.14,51.0,51.08,32600.0
2015-02-03 15:50:00,51.08,51.1,51.05,51.07,27500.0,51.08,51.1,51.05,51.07,27500.0
2015-02-03 15:55:00,51.07,51.08,51.06,51.07,66700.0,51.07,51.08,51.06,51.07,66700.0
2015-02-04 09:30:00,51.01,51.18,51.0,51.18,4700.0,51.01,51.18,51.0,51.18,4700.0
2015-02-04 09:35:00,51.23,51.28,51.02,51.07,6400.0,51.23,51.28,51.02,51.07,6400.0
2015-02-04 09:40:00,51.09,51.42,51.09,51.2,5200.0,51.09,51.42,51.09,51.2,5200.0
2015-02-04 09:45:00,51.19,51.21,51.09,51.2,6700.0,51.19,51.21,51.09,51.2,6700.0
2015-02-04 09:50:00,51.25,51.32,51.13,51.15,10400.0,51.25,51.32,51.13,51.15,10400.0
2015-02-04 09:55:00,51.15,51.32,51.15,51.31,12400.0,51.15,51.32,51.15,51.31,12400.0
2015-02-04 10:00:00,51.32,51.74,51.31,51.56,13900.0,51.32,51.74,51.31,51.56,13900.0
2015-02-04 10:05:00,51.53,51.67,51.43,51.47,9800.0,51.53,51.67,51.43,51.47,9800.0
2015-02-04 10:10:00,51.41,51.41,51.14,51.2,6000.0,51.41,51.41,51.14,51.2,6000.0
2015-02-04 10:15:00,51.21,51.25,51.13,51.2,4000.0,51.21,51.25,51.13,51.2,4000.0
2015-02-04 10:20:00,51.17,51.24,51.15,51.23,7600.0,51.17,51.24,51.15,51.23,7600.0
2015-02-04 10:25:00,51.23,51.28,51.15,51.24,8100.0,51.23,51.28,51.15,51.24,8100.0
2015-02-04 10:30:00,51.25,51.35,51.0,51.05,23000.0,51.25,51.35,51.0,51.05,23000.0
2015-02-04 10:35:00,51.04,51.21,50.99,51.2,6600.0,51.04,51.21,50.99,51.2,6600.0
2015-02-04 10:40:00,51.21,51.3,51.11,51.11,11300.0,51.21,51.3,51.11,51.11,11300.0
2015-02-04 10:45:00,51.11,51.11,50.97,51.02,7000.0,51.11,51.11,50.97,51.02,7000.0
2015-02-04 10:50:00,51.04,51.19,51.0,51.18,15600.0,51.04,51.19,51.0,51.18,15600.0
2015-02-04 10:55:00,51.18,51.23,51.12,51.17,4300.0,51.18,51.23,51.12,51.17,4300.0
2015-02-04 11:00:00,51.17,51.32,51.11,51.3,9500.0,51.17,51.32,51.11,51.3,9500.0
2015-02-04 11:05:00,51.29,51.35,51.25,51.3,7900.0,51.29,51.35,51.25,51.3,7900.0
2015-02-04 11:10:00,51.34,51.41,51.25,51.37,16000.0,51.34,51.41,51.25,51.37,16000.0
2015-02-04 11:15:00,51.36,51.45,51.31,51.45,11300.0,51.36,51.45,51.31,51.45,11300.0
2015-02-04 11:20:00,51.42,51.5,51.42,51.5,4400.0,51.42,51.5,51.42,51.5,4400.0
2015-02-04 11:25:00,51.49,51.5,51.42,51.47,28400.0,51.49,51.5,51.42,51.47,28400.0
2015-02-04 11:30:00,51.47,51.56,51.47,51.56,12200.0,51.47,51.56,51.47,51.56,12200.0
2015-02-04 11:35:00,51.56,51.57,51.52,51.52,10000.0,51.56,51.57,51.52,51.52,10000.0
2015-02-04 11:40:00,51.52,51.62,51.52,51.58,8100.0,51.52,51.62,51.52,51.58,8100.0
2015-02-04 11:45:00,51.59,51.59,51.52,51.54,5800.0,51.59,51.59,51.52,51.54,5800.0
2015-02-04 11:50:00,51.52,51.59,51.51,51.59,6400.0,51.52,51.59,51.51,51.59,6400.0
2015-02-04 11:55:00,51.56,51.58,51.53,51.57,2500.0,51.56,51.58,51.53,51.57,2500.0
2015-02-04 12:00:00,51.55,51.58,51.54,51.55,2100.0,51.55,51.58,51.54,51.55,2100.0
2015-02-04 12:05:00,51.54,51.54,51.52,51.53,10500.0,51.54,51.54,51.52,51.53,10500.0
2015-02-04 12:10:00,51.53,51.67,51.52,51.65,12700.0,51.53,51.67,51.52,51.65,12700.0
2015-02-04 12:15:00,51.65,51.67,51.63,51.64,17900.0,51.65,51.67,51.63,51.64,17900.0
2015-02-04 12:20:00,51.65,51.72,51.65,51.7,2800.0,51.65,51.72,51.65,51.7,2800.0
2015-02-04 12:25:00,51.7,51.71,51.65,51.65,7900.0,51.7,51.71,51.65,51.65,7900.0
2015-02-04 12:30:00,51.66,51.67,51.55,51.55,6800.0,51.66,51.67,51.55,51.55,6800.0
2015-02-04 12:35:00,51.55,51.6,51.53,51.57,12300.0,51.55,51.6,51.53,51.57,12300.0
2015-02-04 12:40:00,51.57,51.58,51.57,51.57,8000.0,51.57,51.58,51.57,51.57,8000.0
2015-02-04 12:45:00,51.58,51.58,51.54,51.57,28300.0,51.58,51.58,51.54,51.57,28300.0
2015-02-04 12:50:00,51.58,51.59,51.57,51.57,22100.0,51.58,51.59,51.57,51.57,22100.0
2015-02-04 12:55:00,51.58,51.62,51.57,51.57,5000.0,51.58,51.62,51.57,51.57,5000.0
2015-02-04 13:00:00,51.59,51.61,51.57,51.59,3000.0,51.59,51.61,51.57,51.59,3000.0
2015-02-04 13:05:00,51.57,51.63,51.57,51.63,7200.0,51.57,51.63,51.57,51.63,7200.0
2015-02-04 13:10:00,51.65,51.65,51.59,51.6,3400.0,51.65,51.65,51.59,51.6,3400.0
2015-02-04 13:15:00,51.61,51.65,51.61,51.63,4900.0,51.61,51.65,51.61,51.63,4900.0
2015-02-04 13:20:00,51.62,51.71,51.59,51.66,11400.0,51.62,51.71,51.59,51.66,11400.0
2015-02-04 13:25:00,51.69,51.71,51.65,51.65,6200.0,51.69,51.71,51.65,51.65,6200.0
2015-02-04 13:30:00,51.69,51.75,51.67,51.71,11000.0,51.69,51.75,51.67,51.71,11000.0
2015-02-04 13:35:00,51.72,51.77,51.7,51.75,9400.0,51.72,51.77,51.7,51.75,9400.0
2015-02-04 13:40:00,51.76,51.94,51.75,51.94,8800.0,51.76,51.94,51.75,51.94,8800.0
2015-02-04 13:45:00,51.92,51.99,51.92,51.96,4300.0,51.92,51.99,51.92,51.96,4300.0
2015-02-04 13:50:00,51.96,52.0,51.96,51.99,5500.0,51.96,52.0,51.96,51.99,5500.0
2015-02-04 13:55:00,52.0,52.11,51.97,51.98,18400.0,52.0,52.11,51.97,51.98,18400.0
2015-02-04 14:00:00,51.99,51.99,51.87,51.88,8000.0,51.99,51.99,51.87,51.88,8000.0
2015-02-04 14:05:00,51.88,51.88,51.72,51.72,7000.0,51.88,51.88,51.72,51.72,7000.0
2015-02-04 14:10:00,51.72,51.82,51.7,51.75,10200.0,51.72,51.82,51.7,51.75,10200.0
2015-02-04 14:15:00,51.77,51.85,51.74,51.74,8100.0,51.77,51.85,51.74,51.74,8100.0
2015-02-04 14:20:00,51.77,51.83,51.77,51.8,5800.0,51.77,51.83,51.77,51.8,5800.0
2015-02-04 14:25:00,51.79,51.85,51.79,51.85,10200.0,51.79,51.85,51.79,51.85,10200.0
2015-02-04 14:30:00,51.84,51.88,51.71,51.72,9000.0,51.84,51.88,51.71,51.72,9000.0
2015-02-04 14:35:00,51.72,51.82,51.65,51.76,8900.0,51.72,51.82,51.65,51.76,8900.0
2015-02-04 14:40:00,51.77,51.77,51.71,51.73,3700.0,51.77,51.77,51.71,51.73,3700.0
2015-02-04 14:45:00,51.75,51.76,51.7,51.73,12600.0,51.75,51.76,51.7,51.73,12600.0
2015-02-04 14:50:00,51.71,51.75,51.68,51.75,8400.0,51.71,51.75,51.68,51.75,8400.0
2015-02-04 14:55:00,51.74,51.74,51.67,51.73,6300.0,51.74,51.74,51.67,51.73,6300.0
2015-02-04 15:00:00,51.73,51.74,51.66,51.72,5000.0,51.73,51.74,51.66,51.72,5000.0
2015-02-04 15:05:00,51.72,51.79,51.69,51.79,9300.0,51.72,51.79,51.69,51.79,9300.0
2015-02-04 15:10:00,51.77,51.8,51.73,51.8,5200.0,51.77,51.8,51.73,51.8,5200.0
2015-02-04 15:15:00,51.78,51.8,51.73,51.73,6900.0,51.78,51.8,51.73,51.73,6900.0
2015-02-04 15:20:00,51.73,51.83,51.72,51.8,10100.0,51.73,51.83,51.72,51.8,10100.0
2015-02-04 15:25:00,51.79,51.86,51.79,51.82,9100.0,51.79,51.86,51.79,51.82,9100.0
2015-02-04 15:30:00,51.82,51.82,51.78,51.8,5600.0,51.82,51.82,51.78,51.8,5600.0
2015-02-04 15:35:00,51.8,51.87,51.79,51.79,11300.0,51.8,51.87,51.79,51.79,11300.0
2015-02-04 15:40:00,51.79,51.84,51.68,51.74,24200.0,51.79,51.84,51.68,51.74,24200.0
2015-02-04 15:45:00,51.72,51.81,51.66,51.73,27000.0,51.72,51.81,51.66,51.73,27000.0
2015-02-04 15:50:00,51.74,51.76,51.65,51.75,29900.0,51.74,51.76,51.65,51.75,29900.0
2015-02-04 15:55:00,51.75,51.82,51.7,51.82,41500.0,51.75,51.82,51.7,51.82,41500.0
2015-02-05 09:30:00,51.93,52.22,51.93,52.02,6100.0,51.93,52.22,51.93,52.02,6100.0
2015-02-05 09:35:00,52.02,52.07,51.91,52.0,4800.0,52.02,52.07,51.91,52.0,4800.0
2015-02-05 09:40:00,52.0,52.13,51.89,52.13,10000.0,52.0,52.13,51.89,52.13,10000.0
2015-02-05 09:45:00,52.13,52.13,51.98,51.99,16500.0,52.13,52.13,51.98,51.99,16500.0
2015-02-05 09:50:00,52.0,52.0,51.91,52.0,1700.0,52.0,52.0,51.91,52.0,1700.0
2015-02-05 09:55:00,52.0,52.01,51.74,51.81,10000.0,52.0,52.01,51.74,51.81,10000.0
2015-02-05 10:00:00,51.85,51.87,51.76,51.76,4900.0,51.85,51.87,51.76,51.76,4900.0
2015-02-05 10:05:00,51.78,51.78,51.58,51.58,3300.0,51.78,51.78,51.58,51.58,3300.0
2015-02-05 10:10:00,51.58,51.65,51.54,51.63,3500.0,51.58,51.65,51.54,51.63,3500.0
2015-02-05 10:15:00,51.65,51.71,51.63,51.65,4100.0,51.65,51.71,51.63,51.65,4100.0
2015-02-05 10:20:00,51.65,51.65,51.53,51.55,7800.0,51.65,51.65,51.53,51.55,7800.0
2015-02-05 10:25:00,51.55,51.69,51.54,51.66,10800.0,51.55,51.69,51.54,51.66,10800.0
2015-02-05 10:30:00,51.66,51.82,51.65,51.79,11200.0,51.66,51.82,51.65,51.79,11200.0
2015-02-05 10:35:00,51.79,51.79,51.7,51.7,4600.0,51.79,51.79,51.7,51.7,4600.0
2015-02-05 10:40:00,51.72,51.78,51.67,51.67,3000.0,51.72,51.78,51.67,51.67,3000.0
2015-02-05 10:45:00,51.67,51.69,51.6,51.66,37200.0,51.67,51.69,51.6,51.66,37200.0
2015-02-05 10:50:00,51.66,51.66,51.54,51.61,8500.0,51.66,51.66,51.54,51.61,8500.0
2015-02-05 10:55:00,51.61,51.62,51.52,51.52,14100.0,51.61,51.62,51.52,51.52,14100.0
2015-02-05 11:00:00,51.54,51.55,51.47,51.47,8300.0,51.54,51.55,51.47,51.47,8300.0
2015-02-05 11:05:00,51.47,51.47,51.36,51.39,54100.0,51.47,51.47,51.36,51.39,54100.0
2015-02-05 11:10:00,51.39,51.51,51.39,51.51,4300.0,51.39,51.51,51.39,51.51,4300.0
2015-02-05 11:15:00,51.53,51.66,51.52,51.64,2500.0,51.53,51.66,51.52,51.64,2500.0
2015-02-05 11:20:00,51.65,51.68,51.45,51.45,81300.0,51.65,51.68,51.45,51.45,81300.0
2015-02-05 11:25:00,51.44,51.47,51.41,51.44,9200.0,51.44,51.47,51.41,51.44,9200.0
2015-02-05 11:30:00,51.44,51.5,51.44,51.47,5200.0,51.44,51.5,51.44,51.47,5200.0
2015-02-05 11:35:00,51.47,51.53,51.47,51.52,9600.0,51.47,51.53,51.47,51.52,9600.0
2015-02-05 11:40:00,51.52,51.52,51.4,51.41,2800.0,51.52,51.52,51.4,51.41,2800.0
2015-02-05 11:45:00,51.42,51.54,51.42,51.5,8000.0,51.42,51.54,51.42,51.5,8000.0
2015-02-05 11:50:00,51.5,51.52,51.47,51.52,9800.0,51.5,51.52,51.47,51.52,9800.0
2015-02-05 11:55:00,51.52,51.55,51.49,51.55,5300.0,51.52,51.55,51.49,51.55,5300.0
2015-02-05 12:00:00,51.55,51.69,51.52,51.69,25100.0,51.55,51.69,51.52,51.69,25100.0
2015-02-05 12:05:00,51.65,51.77,51.6,51.66,21200.0,51.65,51.77,51.6,51.66,21200.0
2015-02-05 12:10:00,51.65,51.8,51.65,51.72,11600.0,51.65,51.8,51.65,51.72,11600.0
2015-02-05 12:15:00,51.73,51.77,51.52,51.55,22400.0,51.73,51.77,51.52,51.55,22400.0
2015-02-05 12:20:00,51.58,51.73,51.54,51.63,16500.0,51.58,51.73,51.54,51.63,16500.0
2015-02-05 12:25:00,51.63,51.63,51.54,51.59,5800.0,51.63,51.63,51.54,51.59,5800.0
2015-02-05 12:30:00,51.59,51.75,51.55,51.69,5100.0,51.59,51.75,51.55,51.69,5100.0
2015-02-05 12:35:00,51.71,51.74,51.64,51.74,4900.0,51.71,51.74,51.64,51.74,4900.0
2015-02-05 12:40:00,51.76,51.85,51.76,51.85,3500.0,51.76,51.85,51.76,51.85,3500.0
2015-02-05 12:45:00,51.84,51.91,51.83,51.9,5900.0,51.84,51.91,51.83,51.9,5900.0
2015-02-05 12:50:00,51.88,51.89,51.79,51.83,12200.0,51.88,51.89,51.79,51.83,12200.0
2015-02-05 12:55:00,51.8,51.92,51.79,51.92,5100.0,51.8,51.92,51.79,51.92,5100.0
2015-02-05 13:00:00,51.91,51.97,51.91,51.93,2900.0,51.91,51.97,51.91,51.93,2900.0
2015-02-05 13:05:00,51.94,52.01,51.92,52.01,2800.0,51.94,52.01,51.92,52.01,2800.0
2015-02-05 13:10:00,52.0,52.0,51.96,51.97,2300.0,52.0,52.0,51.96,51.97,2300.0
2015-02-05 13:15:00,51.99,52.08,51.98,52.07,5400.0,51.99,52.08,51.98,52.07,5400.0
2015-02-05 13:20:00,52.08,52.09,52.05,52.07,3300.0,52.08,52.09,52.05,52.07,3300.0
2015-02-05 13:25:00,52.05,52.07,52.0,52.05,5600.0,52.05,52.07,52.0,52.05,5600.0
2015-02-05 13:30:00,52.06,52.06,52.01,52.01,3500.0,52.06,52.06,52.01,52.01,3500.0
2015-02-05 13:35:00,52.03,52.07,52.0,52.0,5300.0,52.03,52.07,52.0,52.0,5300.0
2015-02-05 13:40:00,52.01,52.04,52.0,52.02,600.0,52.01,52.04,52.0,52.02,600.0
2015-02-05 13:45:00,52.01,52.09,52.01,52.09,2000.0,52.01,52.09,52.01,52.09,2000.0
2015-02-05 13:50:00,52.08,52.08,52.02,52.03,1000.0,52.08,52.08,52.02,52.03,1000.0
2015-02-05 13:55:00,52.03,52.08,52.02,52.06,2200.0,52.03,52.08,52.02,52.06,2200.0
2015-02-05 14:00:00,52.04,52.07,52.02,52.05,5400.0,52.04,52.07,52.02,52.05,5400.0
2015-02-05 14:05:00,52.04,52.09,52.02,52.06,6300.0,52.04,52.09,52.02,52.06,6300.0
2015-02-05 14:10:00,52.04,52.04,51.89,51.9,27700.0,52.04,52.04,51.89,51.9,27700.0
2015-02-05 14:15:00,51.91,52.0,51.9,51.94,12400.0,51.91,52.0,51.9,51.94,12400.0
2015-02-05 14:20:00,51.91,51.96,51.91,51.96,1300.0,51.91,51.96,51.91,51.96,1300.0
2015-02-05 14:25:00,51.93,51.93,51.8,51.84,4700.0,51.93,51.93,51.8,51.84,4700.0
2015-02-05 14:30:00,51.83,51.83,51.75,51.79,8900.0,51.83,51.83,51.75,51.79,8900.0
2015-02-05 14:35:00,51.78,51.87,51.73,51.87,13000.0,51.78,51.87,51.73,51.87,13000.0
2015-02-05 14:40:00,51.87,51.88,51.85,51.87,8000.0,51.87,51.88,51.85,51.87,8000.0
2015-02-05 14:45:00,51.87,51.89,51.85,51.86,8700.0,51.87,51.89,51.85,51.86,8700.0
2015-02-05 14:50:00,51.84,51.86,51.84,51.85,5000.0,51.84,51.86,51.84,51.85,5000.0
2015-02-05 14:55:00,51.86,51.86,51.76,51.8,2600.0,51.86,51.86,51.76,51.8,2600.0
2015-02-05 15:00:00,51.78,51.79,51.7,51.71,4300.0,51.78,51.79,51.7,51.71,4300.0
2015-02-05 15:05:00,51.72,51.81,51.72,51.81,3100.0,51.72,51.81,51.72,51.81,3100.0
2015-02-05 15:10:00,51.78,51.81,51.76,51.81,2400.0,51.78,51.81,51.76,51.81,2400.0
2015-02-05 15:15:00,51.82,51.85,51.8,51.85,2500.0,51.82,51.85,51.8,51.85,2500.0
2015-02-05 15:20:00,51.83,51.83,51.8,51.8,5800.0,51.83,51.83,51.8,51.8,5800.0
2015-02-05 15:25:00,51.8,51.8,51.73,51.73,5300.0,51.8,51.8,51.73,51.73,5300.0
2015-02-05 15:30:00,51.73,51.73,51.66,51.72,6100.0,51.73,51.73,51.66,51.72,6100.0
2015-02-05 15:35:00,51.72,51.8,51.72,51.77,6400.0,51.72,51.8,51.72,51.77,6400.0
2015-02-05 15:40:00,51.77,51.77,51.68,51.72,6000.0,51.77,51.77,51.68,51.72,6000.0
2015-02-05 15:45:00,51.7,51.73,51.7,51.7,6700.0,51.7,51.73,51.7,51.7,6700.0
2015-02-05 15:50:00,51.7,51.74,51.66,51.69,10100.0,51.7,51.74,51.66,51.69,10100.0
2015-02-05 15:55:00,51.71,51.73,51.63,51.69,18300.0,51.71,51.73,51.63,51.69,18300.0
2015-02-06 09:30:00,51.95,51.99,51.89,51.94,2800.0,51.95,51.99,51.89,51.94,2800.0
2015-02-06 09:35:00,51.8,51.91,51.7,51.91,8800.0,51.8,51.91,51.7,51.91,8800.0
2015-02-06 09:40:00,51.88,51.96,51.88,51.94,2000.0,51.88,51.96,51.88,51.94,2000.0
2015-02-06 09:45:00,51.94,51.97,51.83,51.94,2000.0,51.94,51.97,51.83,51.94,2000.0
2015-02-06 09:50:00,51.95,52.05,51.95,52.05,3300.0,51.95,52.05,51.95,52.05,3300.0
2015-02-06 09:55:00,52.04,52.08,51.99,52.02,30900.0,52.04,52.08,51.99,52.02,30900.0
2015-02-06 10:00:00,52.06,52.09,52.06,52.07,3300.0,52.06,52.09,52.06,52.07,3300.0
2015-02-06 10:05:00,52.08,52.1,52.08,52.09,4100.0,52.08,52.1,52.08,52.09,4100.0
2015-02-06 10:10:00,52.1,52.21,52.1,52.2,9000.0,52.1,52.21,52.1,52.2,9000.0
2015-02-06 10:15:00,52.22,52.3,52.22,52.29,12000.0,52.22,52.3,52.22,52.29,12000.0
2015-02-06 10:20:00,52.28,52.35,52.28,52.35,4000.0,52.28,52.35,52.28,52.35,4000.0
2015-02-06 10:25:00,52.35,52.48,52.33,52.48,10900.0,52.35,52.48,52.33,52.48,10900.0
2015-02-06 10:30:00,52.49,52.58,52.48,52.53,10300.0,52.49,52.58,52.48,52.53,10300.0
2015-02-06 10:35:00,52.52,52.6,52.52,52.6,1400.0,52.52,52.6,52.52,52.6,1400.0
2015-02-06 10:40:00,52.6,52.6,52.58,52.59,8100.0,52.6,52.6,52.58,52.59,8100.0
2015-02-06 10:45:00,52.6,52.62,52.58,52.6,5200.0,52.6,52.62,52.58,52.6,5200.0
2015-02-06 10:50:00,52.59,52.6,52.56,52.56,2800.0,52.59,52.6,52.56,52.56,2800.0
2015-02-06 10:55:00,52.56,52.58,52.55,52.58,19600.0,52.56,52.58,52.55,52.58,19600.0
2015-02-06 11:00:00,52.57,52.6,52.55,52.59,7300.0,52.57,52.6,52.55,52.59,7300.0
2015-02-06 11:05:00,52.59,52.62,52.53,52.53,18200.0,52.59,52.62,52.53,52.53,18200.0
2015-02-06 11:10:00,52.54,52.57,52.54,52.56,3200.0,52.54,52.57,52.54,52.56,3200.0
2015-02-06 11:15:00,52.56,52.58,52.56,52.58,7400.0,52.56,52.58,52.56,52.58,7400.0
2015-02-06 11:20:00,52.58,52.62,52.55,52.59,85700.0,52.58,52.62,52.55,52.59,85700.0
2015-02-06 11:25:00,52.57,52.6,52.53,52.58,6300.0,52.57,52.6,52.53,52.58,6300.0
2015-02-06 11:30:00,52.58,52.61,52.58,52.59,7200.0,52.58,52.61,52.58,52.59,7200.0
2015-02-06 11:35:00,52.59,52.6,52.58,52.59,6900.0,52.59,52.6,52.58,52.59,6900.0
2015-02-06 11:40:00,52.58,52.62,52.56,52.6,2400.0,52.58,52.62,52.56,52.6,2400.0
2015-02-06 11:45:00,52.62,52.62,52.54,52.58,3400.0,52.62,52.62,52.54,52.58,3400.0
2015-02-06 11:50:00,52.6,52.62,52.59,52.59,4200.0,52.6,52.62,52.59,52.59,4200.0
2015-02-06 11:55:00,52.59,52.61,52.56,52.6,2100.0,52.59,52.61,52.56,52.6,2100.0
2015-02-06 12:00:00,52.58,52.6,52.53,52.54,3500.0,52.58,52.6,52.53,52.54,3500.0
2015-02-06 12:05:00,52.56,52.6,52.54,52.54,3700.0,52.56,52.6,52.54,52.54,3700.0
2015-02-06 12:10:00,52.56,52.56,52.51,52.53,2100.0,52.56,52.56,52.51,52.53,2100.0
2015-02-06 12:15:00,52.52,52.58,52.52,52.58,1800.0,52.52,52.58,52.52,52.58,1800.0
2015-02-06 12:20:00,52.58,52.59,52.44,52.44,4900.0,52.58,52.59,52.44,52.44,4900.0
2015-02-06 12:25:00,52.44,52.44,52.36,52.41,4200.0,52.44,52.44,52.36,52.41,4200.0
2015-02-06 12:30:00,52.42,52.42,52.36,52.36,3000.0,52.42,52.42,52.36,52.36,3000.0
2015-02-06 12:35:00,52.37,52.45,52.36,52.38,3800.0,52.37,52.45,52.36,52.38,3800.0
2015-02-06 12:40:00,52.4,52.4,52.26,52.26,2200.0,52.4,52.4,52.26,52.26,2200.0
2015-02-06 12:45:00,52.22,52.31,52.22,52.31,3300.0,52.22,52.31,52.22,52.31,3300.0
2015-02-06 12:50:00,52.31,52.39,52.27,52.39,1400.0,52.31,52.39,52.27,52.39,1400.0
2015-02-06 12:55:00,52.39,52.43,52.37,52.42,2500.0,52.39,52.43,52.37,52.42,2500.0
2015-02-06 13:00:00,52.39,52.45,52.34,52.42,3000.0,52.39,52.45,52.34,52.42,3000.0
2015-02-06 13:05:00,52.39,52.41,52.33,52.41,2400.0,52.39,52.41,52.33,52.41,2400.0
2015-02-06 13:10:00,52.41,52.41,52.34,52.36,3500.0,52.41,52.41,52.34,52.36,3500.0
2015-02-06 13:15:00,52.38,52.39,52.32,52.36,2700.0,52.38,52.39,52.32,52.36,2700.0
2015-02-06 13:20:00,52.39,52.4,52.36,52.37,1900.0,52.39,52.4,52.36,52.37,1900.0
2015-02-06 13:25:00,52.35,52.35,52.22,52.24,4000.0,52.35,52.35,52.22,52.24,4000.0
2015-02-06 13:30:00,52.23,52.23,52.15,52.19,3300.0,52.23,52.23,52.15,52.19,3300.0
2015-02-06 13:35:00,52.15,52.18,52.09,52.15,4000.0,52.15,52.18,52.09,52.15,4000.0
2015-02-06 13:40:00,52.14,52.19,52.14,52.19,2200.0,52.14,52.19,52.14,52.19,2200.0
2015-02-06 13:45:00,52.19,52.21,52.16,52.17,4400.0,52.19,52.21,52.16,52.17,4400.0
2015-02-06 13:50:00,52.18,52.26,52.17,52.24,2400.0,52.18,52.26,52.17,52.24,2400.0
2015-02-06 13:55:00,52.24,52.35,52.23,52.27,6200.0,52.24,52.35,52.23,52.27,6200.0
2015-02-06 14:00:00,52.25,52.3,52.18,52.3,3200.0,52.25,52.3,52.18,52.3,3200.0
2015-02-06 14:05:00,52.33,52.37,52.29,52.29,2800.0,52.33,52.37,52.29,52.29,2800.0
2015-02-06 14:10:00,52.31,52.43,52.31,52.43,4700.0,52.31,52.43,52.31,52.43,4700.0
2015-02-06 14:15:00,52.41,52.42,52.38,52.4,4200.0,52.41,52.42,52.38,52.4,4200.0
2015-02-06 14:20:00,52.4,52.43,52.39,52.43,4900.0,52.4,52.43,52.39,52.43,4900.0
2015-02-06 14:25:00,52.45,52.45,52.41,52.41,6800.0,52.45,52.45,52.41,52.41,6800.0
2015-02-06 14:30:00,52.44,52.47,52.43,52.46,3400.0,52.44,52.47,52.43,52.46,3400.0
2015-02-06 14:35:00,52.47,52.47,52.42,52.44,3300.0,52.47,52.47,52.42,52.44,3300.0
2015-02-06 14:40:00,52.44,52.54,52.41,52.5,13200.0,52.44,52.54,52.41,52.5,13200.0
2015-02-06 14:45:00,52.52,52.52,52.44,52.46,4200.0,52.52,52.52,52.44,52.46,4200.0
2015-02-06 14:50:00,52.47,52.55,52.42,52.45,12900.0,52.47,52.55,52.42,52.45,12900.0
2015-02-06 14:55:00,52.41,52.42,52.32,52.32,3200.0,52.41,52.42,52.32,52.32,3200.0
2015-02-06 15:00:00,52.31,52.34,52.22,52.23,6200.0,52.31,52.34,52.22,52.23,6200.0
2015-02-06 15:05:00,52.23,52.23,52.17,52.22,3200.0,52.23,52.23,52.17,52.22,3200.0
2015-02-06 15:10:00,52.21,52.22,52.12,52.17,6500.0,52.21,52.22,52.12,52.17,6500.0
2015-02-06 15:15:00,52.14,52.18,52.09,52.14,4100.0,52.14,52.18,52.09,52.14,4100.0
2015-02-06 15:20:00,52.13,52.14,52.06,52.09,8600.0,52.13,52.14,52.06,52.09,8600.0
2015-02-06 15:25:00,52.08,52.14,52.08,52.1,5900.0,52.08,52.14,52.08,52.1,5900.0
2015-02-06 15:30:00,52.05,52.11,52.04,52.11,7600.0,52.05,52.11,52.04,52.11,7600.0
2015-02-06 15:35:00,52.08,52.16,52.08,52.13,10000.0,52.08,52.16,52.08,52.13,10000.0
2015-02-06 15:40:00,52.15,52.15,52.07,52.1,8600.0,52.15,52.15,52.07,52.1,8600.0
2015-02-06 15:45:00,52.09,52.1,52.03,52.09,9000.0,52.09,52.1,52.03,52.09,9000.0
2015-02-06 15:50:00,52.1,52.37,52.09,52.37,17300.0,52.1,52.37,52.09,52.37,17300.0
2015-02-06 15:55:00,52.37,52.4,52.23,52.29,22100.0,52.37,52.4,52.23,52.29,22100.0
2015-02-09 09:30:00,52.25,52.25,51.84,52.01,4700.0,52.25,52.25,51.84,52.01,4700.0
2015-02-09 09:35:00,52.01,52.01,51.98,51.99,800.0,52.01,52.01,51.98,51.99,800.0
2015-02-09 09:40:00,52.0,52.08,51.92,51.92,1700.0,52.0,52.08,51.92,51.92,1700.0
2015-02-09 09:45:00,51.87,52.01,51.83,51.88,2700.0,51.87,52.01,51.83,51.88,2700.0
2015-02-09 09:50:00,51.93,52.25,51.93,52.21,2500.0,51.93,52.25,51.93,52.21,2500.0
2015-02-09 09:55:00,52.15,52.25,52.13,52.17,1000.0,52.15,52.25,52.13,52.17,1000.0
2015-02-09 10:00:00,52.21,52.23,52.12,52.12,1900.0,52.21,52.23,52.12,52.12,1900.0
2015-02-09 10:05:00,52.16,52.17,52.03,52.06,7600.0,52.16,52.17,52.03,52.06,7600.0
2015-02-09 10:10:00,52.05,52.1,51.99,52.07,5100.0,52.05,52.1,51.99,52.07,5100.0
2015-02-09 10:15:00,52.05,52.05,51.89,51.91,3200.0,52.05,52.05,51.89,51.91,3200.0
2015-02-09 10:20:00,51.93,51.99,51.9,51.99,8600.0,51.93,51.99,51.9,51.99,8600.0
2015-02-09 10:25:00,52.0,52.01,51.95,51.99,8200.0,52.0,52.01,51.95,51.99,8200.0
2015-02-09 10:30:00,51.97,52.1,51.97,52.1,4900.0,51.97,52.1,51.97,52.1,4900.0
2015-02-09 10:35:00,52.13,52.13,52.05,52.05,5200.0,52.13,52.13,52.05,52.05,5200.0
2015-02-09 10:40:00,52.05,52.06,51.95,52.01,4100.0,52.05,52.06,51.95,52.01,4100.0
2015-02-09 10:45:00,52.02,52.08,51.98,52.08,5200.0,52.02,52.08,51.98,52.08,5200.0
2015-02-09 10:50:00,52.09,52.2,52.09,52.2,3900.0,52.09,52.2,52.09,52.2,3900.0
2015-02-09 10:55:00,52.2,52.25,52.16,52.19,5700.0,52.2,52.25,52.16,52.19,5700.0
2015-02-09 11:00:00,52.2,52.2,52.07,52.11,3400.0,52.2,52.2,52.07,52.11,3400.0
2015-02-09 11:05:00,52.08,52.17,52.05,52.17,4400.0,52.08,52.17,52.05,52.17,4400.0
2015-02-09 11:10:00,52.19,52.24,52.14,52.17,5200.0,52.19,52.24,52.14,52.17,5200.0
2015-02-09 11:15:00,52.13,52.26,52.13,52.26,2400.0,52.13,52.26,52.13,52.26,2400.0
2015-02-09 11:20:00,52.26,52.4,52.25,52.38,5700.0,52.26,52.4,52.25,52.38,5700.0
2015-02-09 11:25:00,52.38,52.42,52.33,52.37,10600.0,52.38,52.42,52.33,52.37,10600.0
2015-02-09 11:30:00,52.35,52.35,52.16,52.18,3900.0,52.35,52.35,52.16,52.18,3900.0
2015-02-09 11:35:00,52.18,52.18,52.03,52.03,4000.0,52.18,52.18,52.03,52.03,4000.0
2015-02-09 11:40:00,52.04,52.25,52.04,52.25,1900.0,52.04,52.25,52.04,52.25,1900.0
2015-02-09 11:45:00,52.27,52.6,52.27,52.59,38400.0,52.27,52.6,52.27,52.59,38400.0
2015-02-09 11:50:00,52.58,52.59,52.47,52.59,6600.0,52.58,52.59,52.47,52.59,6600.0
2015-02-09 11:55:00,52.57,52.57,52.48,52.48,7000.0,52.57,52.57,52.48,52.48,7000.0
2015-02-09 12:00:00,52.47,52.48,52.41,52.46,2500.0,52.47,52.48,52.41,52.46,2500.0
2015-02-09 12:05:00,52.48,52.55,52.48,52.55,3200.0,52.48,52.55,52.48,52.55,3200.0
2015-02-09 12:10:00,52.55,52.55,52.35,52.35,3400.0,52.55,52.55,52.35,52.35,3400.0
2015-02-09 12:15:00,52.28,52.28,52.15,52.26,4700.0,52.28,52.28,52.15,52.26,4700.0
2015-02-09 12:20:00,52.28,52.33,52.28,52.33,800.0,52.28,52.33,52.28,52.33,800.0
2015-02-09 12:25:00,52.34,52.5,52.33,52.5,6600.0,52.34,52.5,52.33,52.5,6600.0
2015-02-09 12:30:00,52.5,52.53,52.39,52.39,4400.0,52.5,52.53,52.39,52.39,4400.0
2015-02-09 12:35:00,52.39,52.42,52.35,52.37,3700.0,52.39,52.42,52.35,52.37,3700.0
2015-02-09 12:40:00,52.34,52.4,52.31,52.4,2800.0,52.34,52.4,52.31,52.4,2800.0
2015-02-09 12:45:00,52.41,52.5,52.4,52.46,5100.0,52.41,52.5,52.4,52.46,5100.0
2015-02-09 12:50:00,52.49,52.5,52.45,52.45,3100.0,52.49,52.5,52.45,52.45,3100.0
2015-02-09 12:55:00,52.44,52.44,52.38,52.41,1500.0,52.44,52.44,52.38,52.41,1500.0
2015-02-09 13:00:00,52.4,52.45,52.39,52.39,11300.0,52.4,52.45,52.39,52.39,11300.0
2015-02-09 13:05:00,52.4,52.51,52.36,52.51,15400.0,52.4,52.51,52.36,52.51,15400.0
2015-02-09 13:10:00,52.5,52.5,52.46,52.46,7800.0,52.5,52.5,52.46,52.46,7800.0
2015-02-09 13:15:00,52.47,52.5,52.46,52.49,3900.0,52.47,52.5,52.46,52.49,3900.0
2015-02-09 13:20:00,52.5,52.5,52.37,52.37,3400.0,52.5,52.5,52.37,52.37,3400.0
2015-02-09 13:25:00,52.4,52.48,52.36,52.43,4000.0,52.4,52.48,52.36,52.43,4000.0
2015-02-09 13:30:00,52.38,52.38,52.24,52.28,6500.0,52.38,52.38,52.24,52.28,6500.0
2015-02-09 13:35:00,52.3,52.32,52.2,52.23,5500.0,52.3,52.32,52.2,52.23,5500.0
2015-02-09 13:40:00,52.25,52.29,52.17,52.17,5800.0,52.25,52.29,52.17,52.17,5800.0
2015-02-09 13:45:00,52.14,52.21,52.12,52.21,2600.0,52.14,52.21,52.12,52.21,2600.0
2015-02-09 13:50:00,52.23,52.24,52.18,52.24,3800.0,52.23,52.24,52.18,52.24,3800.0
2015-02-09 13:55:00,52.26,52.29,52.2,52.21,5800.0,52.26,52.29,52.2,52.21,5800.0
2015-02-09 14:00:00,52.19,52.19,52.1,52.16,3700.0,52.19,52.19,52.1,52.16,3700.0
2015-02-09 14:05:00,52.14,52.16,52.1,52.13,4700.0,52.14,52.16,52.1,52.13,4700.0
2015-02-09 14:10:00,52.14,52.15,52.12,52.14,3800.0,52.14,52.15,52.12,52.14,3800.0
2015-02-09 14:15:00,52.12,52.16,52.1,52.13,3800.0,52.12,52.16,52.1,52.13,3800.0
2015-02-09 14:20:00,52.13,52.22,52.13,52.17,4200.0,52.13,52.22,52.13,52.17,4200.0
2015-02-09 14:25:00,52.19,52.25,52.19,52.23,6500.0,52.19,52.25,52.19,52.23,6500.0
2015-02-09 14:30:00,52.24,52.26,52.18,52.18,5100.0,52.24,52.26,52.18,52.18,5100.0
2015-02-09 14:35:00,52.17,52.17,52.07,52.14,4000.0,52.17,52.17,52.07,52.14,4000.0
2015-02-09 14:40:00,52.14,52.14,52.02,52.06,2900.0,52.14,52.14,52.02,52.06,2900.0
2015-02-09 14:45:00,52.07,52.08,52.0,52.01,5500.0,52.07,52.08,52.0,52.01,5500.0
2015-02-09 14:50:00,52.03,52.08,52.01,52.07,3000.0,52.03,52.08,52.01,52.07,3000.0
2015-02-09 14:55:00,52.08,52.1,52.05,52.07,2700.0,52.08,52.1,52.05,52.07,2700.0
2015-02-09 15:00:00,52.05,52.09,52.0,52.05,7400.0,52.05,52.09,52.0,52.05,7400.0
2015-02-09 15:05:00,52.05,52.07,52.01,52.06,21600.0,52.05,52.07,52.01,52.06,21600.0
2015-02-09 15:10:00,52.06,52.12,52.06,52.12,6000.0,52.06,52.12,52.06,52.12,6000.0
2015-02-09 15:15:00,52.1,52.1,52.01,52.02,5200.0,52.1,52.1,52.01,52.02,5200.0
2015-02-09 15:20:00,52.01,52.1,52.01,52.04,6100.0,52.01,52.1,52.01,52.04,6100.0
2015-02-09 15:25:00,52.03,52.06,52.01,52.04,6800.0,52.03,52.06,52.01,52.04,6800.0
2015-02-09 15:30:00,52.04,52.05,52.01,52.01,7800.0,52.04,52.05,52.01,52.01,7800.0
2015-02-09 15:35:00,52.01,52.04,52.01,52.02,8800.0,52.01,52.04,52.01,52.02,8800.0
2015-02-09 15:40:00,52.01,52.09,52.01,52.06,9400.0,52.01,52.09,52.01,52.06,9400.0
2015-02-09 15:45:00,52.08,52.11,52.07,52.07,11100.0,52.08,52.11,52.07,52.07,11100.0
2015-02-09 15:50:00,52.06,52.06,52.01,52.03,12100.0,52.06,52.06,52.01,52.03,12100.0
2015-02-09 15:55:00,52.03,52.03,51.94,51.98,34700.0,52.03,52.03,51.94,51.98,34700.0
2015-02-10 09:30:00,52.25,52.27,51.99,52.2,4100.0,52.25,52.27,51.99,52.2,4100.0
2015-02-10 09:35:00,52.33,52.46,52.25,52.4,2900.0,52.33,52.46,52.25,52.4,2900.0
2015-02-10 09:40:00,52.4,52.4,52.29,52.39,800.0,52.4,52.4,52.29,52.39,800.0
2015-02-10 09:45:00,52.4,52.47,52.35,52.47,10400.0,52.4,52.47,52.35,52.47,10400.0
2015-02-10 09:50:00,52.5,52.5,52.35,52.37,2300.0,52.5,52.5,52.35,52.37,2300.0
2015-02-10 09:55:00,52.4,52.4,52.2,52.2,16000.0,52.4,52.4,52.2,52.2,16000.0
2015-02-10 10:00:00,52.2,52.3,52.13,52.13,10100.0,52.2,52.3,52.13,52.13,10100.0
2015-02-10 10:05:00,52.1,52.26,52.08,52.24,2000.0,52.1,52.26,52.08,52.24,2000.0
2015-02-10 10:10:00,52.24,52.27,52.21,52.23,2100.0,52.24,52.27,52.21,52.23,2100.0
2015-02-10 10:15:00,52.23,52.25,52.18,52.18,2600.0,52.23,52.25,52.18,52.18,2600.0
2015-02-10 10:20:00,52.21,52.24,52.18,52.21,1300.0,52.21,52.24,52.18,52.21,1300.0
2015-02-10 10:25:00,52.22,52.27,52.19,52.23,1700.0,52.22,52.27,52.19,52.23,1700.0
2015-02-10 10:30:00,52.25,52.25,52.19,52.19,1100.0,52.25,52.25,52.19,52.19,1100.0
2015-02-10 10:35:00,52.25,52.27,52.21,52.23,900.0,52.25,52.27,52.21,52.23,900.0
2015-02-10 10:40:00,52.23,52.28,52.22,52.25,3700.0,52.23,52.28,52.22,52.25,3700.0
2015-02-10 10:45:00,52.23,52.24,52.14,52.14,2000.0,52.23,52.24,52.14,52.14,2000.0
2015-02-10 10:50:00,52.2,52.22,52.15,52.18,1700.0,52.2,52.22,52.15,52.18,1700.0
2015-02-10 10:55:00,52.26,52.33,52.26,52.28,5300.0,52.26,52.33,52.26,52.28,5300.0
2015-02-10 11:00:00,52.28,52.29,52.21,52.23,2000.0,52.28,52.29,52.21,52.23,2000.0
2015-02-10 11:05:00,52.24,52.27,52.24,52.26,700.0,52.24,52.27,52.24,52.26,700.0
2015-02-10 11:10:00,52.3,52.35,52.29,52.3,4500.0,52.3,52.35,52.29,52.3,4500.0
2015-02-10 11:15:00,52.33,52.38,52.31,52.37,2800.0,52.33,52.38,52.31,52.37,2800.0
2015-02-10 11:20:00,52.38,52.38,52.36,52.37,2300.0,52.38,52.38,52.36,52.37,2300.0
2015-02-10 11:25:00,52.39,52.41,52.37,52.41,1200.0,52.39,52.41,52.37,52.41,1200.0
2015-02-10 11:30:00,52.42,52.43,52.39,52.39,6400.0,52.42,52.43,52.39,52.39,6400.0
2015-02-10 11:35:00,52.38,52.4,52.33,52.39,2900.0,52.38,52.4,52.33,52.39,2900.0
2015-02-10 11:40:00,52.39,52.43,52.36,52.38,3300.0,52.39,52.43,52.36,52.38,3300.0
2015-02-10 11:45:00,52.37,52.39,52.36,52.38,1400.0,52.37,52.39,52.36,52.38,1400.0
2015-02-10 11:50:00,52.39,52.4,52.35,52.36,7000.0,52.39,52.4,52.35,52.36,7000.0
2015-02-10 11:55:00,52.35,52.35,52.3,52.34,900.0,52.35,52.35,52.3,52.34,900.0
2015-02-10 12:00:00,52.34,52.37,52.32,52.37,1100.0,52.34,52.37,52.32,52.37,1100.0
2015-02-10 12:05:00,52.38,52.4,52.36,52.39,2200.0,52.38,52.4,52.36,52.39,2200.0
2015-02-10 12:10:00,52.4,52.41,52.38,52.41,3900.0,52.4,52.41,52.38,52.41,3900.0
2015-02-10 12:15:00,52.4,52.45,52.38,52.42,2700.0,52.4,52.45,52.38,52.42,2700.0
2015-02-10 12:20:00,52.43,52.43,52.32,52.33,4400.0,52.43,52.43,52.32,52.33,4400.0
2015-02-10 12:25:00,52.34,52.36,52.33,52.36,700.0,52.34,52.36,52.33,52.36,700.0
2015-02-10 12:30:00,52.34,52.36,52.28,52.28,1600.0,52.34,52.36,52.28,52.28,1600.0
2015-02-10 12:35:00,52.3,52.32,52.25,52.25,3200.0,52.3,52.32,52.25,52.25,3200.0
2015-02-10 12:40:00,52.3,52.32,52.27,52.28,3700.0,52.3,52.32,52.27,52.28,3700.0
2015-02-10 12:45:00,52.26,52.33,52.25,52.31,1600.0,52.26,52.33,52.25,52.31,1600.0
2015-02-10 12:50:00,52.32,52.33,52.27,52.27,3000.0,52.32,52.33,52.27,52.27,3000.0
2015-02-10 12:55:00,52.24,52.24,52.24,52.24,100.0,52.24,52.24,52.24,52.24,100.0
2015-02-10 13:00:00,52.28,52.31,52.27,52.29,1400.0,52.28,52.31,52.27,52.29,1400.0
2015-02-10 13:05:00,52.29,52.3,52.27,52.28,1300.0,52.29,52.3,52.27,52.28,1300.0
2015-02-10 13:10:00,52.29,52.34,52.29,52.33,300.0,52.29,52.34,52.29,52.33,300.0
2015-02-10 13:15:00,52.34,52.34,52.27,52.31,3200.0,52.34,52.34,52.27,52.31,3200.0
2015-02-10 13:20:00,52.33,52.33,52.21,52.22,3500.0,52.33,52.33,52.21,52.22,3500.0
2015-02-10 13:25:00,52.27,52.27,52.21,52.27,2700.0,52.27,52.27,52.21,52.27,2700.0
2015-02-10 13:30:00,52.27,52.29,52.24,52.26,1600.0,52.27,52.29,52.24,52.26,1600.0
2015-02-10 13:35:00,52.27,52.28,52.25,52.26,2500.0,52.27,52.28,52.25,52.26,2500.0
2015-02-10 13:40:00,52.26,52.26,52.17,52.2,2100.0,52.26,52.26,52.17,52.2,2100.0
2015-02-10 13:45:00,52.2,52.22,52.16,52.16,3200.0,52.2,52.22,52.16,52.16,3200.0
2015-02-10 13:50:00,52.14,52.16,52.1,52.1,4200.0,52.14,52.16,52.1,52.1,4200.0
2015-02-10 13:55:00,52.12,52.12,52.09,52.1,3300.0,52.12,52.12,52.09,52.1,3300.0
2015-02-10 14:00:00,52.1,52.13,52.09,52.13,2300.0,52.1,52.13,52.09,52.13,2300.0
2015-02-10 14:05:00,52.16,52.23,52.15,52.19,7400.0,52.16,52.23,52.15,52.19,7400.0
2015-02-10 14:10:00,52.18,52.19,52.09,52.09,4200.0,52.18,52.19,52.09,52.09,4200.0
2015-02-10 14:15:00,52.09,52.1,52.08,52.08,3100.0,52.09,52.1,52.08,52.08,3100.0
2015-02-10 14:20:00,52.1,52.1,52.01,52.02,5400.0,52.1,52.1,52.01,52.02,5400.0
2015-02-10 14:25:00,52.02,52.08,52.01,52.08,2600.0,52.02,52.08,52.01,52.08,2600.0
2015-02-10 14:30:00,52.08,52.08,52.03,52.06,11000.0,52.08,52.08,52.03,52.06,11000.0
2015-02-10 14:35:00,52.08,52.14,52.08,52.14,3400.0,52.08,52.14,52.08,52.14,3400.0
2015-02-10 14:40:00,52.19,52.22,52.15,52.18,11300.0,52.19,52.22,52.15,52.18,11300.0
2015-02-10 14:45:00,52.2,52.2,52.19,52.2,5400.0,52.2,52.2,52.19,52.2,5400.0
2015-02-10 14:50:00,52.2,52.22,52.19,52.21,3900.0,52.2,52.22,52.19,52.21,3900.0
2015-02-10 14:55:00,52.22,52.25,52.2,52.21,6300.0,52.22,52.25,52.2,52.21,6300.0
2015-02-10 15:00:00,52.21,52.21,52.14,52.14,8000.0,52.21,52.21,52.14,52.14,8000.0
2015-02-10 15:05:00,52.1,52.12,52.07,52.12,5300.0,52.1,52.12,52.07,52.12,5300.0
2015-02-10 15:10:00,52.12,52.12,52.1,52.11,2000.0,52.12,52.12,52.1,52.11,2000.0
2015-02-10 15:15:00,52.11,52.16,52.04,52.05,13200.0,52.11,52.16,52.04,52.05,13200.0
2015-02-10 15:20:00,52.04,52.05,51.98,52.01,8400.0,52.04,52.05,51.98,52.01,8400.0
2015-02-10 15:25:00,52.01,52.09,51.99,52.09,12100.0,52.01,52.09,51.99,52.09,12100.0
2015-02-10 15:30:00,52.09,52.16,52.05,52.15,17400.0,52.09,52.16,52.05,52.15,17400.0
2015-02-10 15:35:00,52.14,52.22,52.11,52.18,13900.0,52.14,52.22,52.11,52.18,13900.0
2015-02-10 15:40:00,52.16,52.21,52.16,52.16,12600.0,52.16,52.21,52.16,52.16,12600.0
2015-02-10 15:45:00,52.17,52.18,52.11,52.11,11200.0,52.17,52.18,52.11,52.11,11200.0
2015-02-10 15:50:00,52.12,52.15,52.11,52.15,9200.0,52.12,52.15,52.11,52.15,9200.0
2015-02-10 15:55:00,52.14,52.15,52.08,52.09,14900.0,52.14,52.15,52.08,52.09,14900.0
2015-02-11 09:30:00,51.82,52.18,51.82,52.18,4700.0,51.82,52.18,51.82,52.18,4700.0
2015-02-11 09:35:00,52.13,52.33,52.13,52.31,2500.0,52.13,52.33,52.13,52.31,2500.0
2015-02-11 09:40:00,52.15,52.31,52.08,52.09,4300.0,52.15,52.31,52.08,52.09,4300.0
2015-02-11 09:45:00,52.11,52.19,52.09,52.18,1400.0,52.11,52.19,52.09,52.18,1400.0
2015-02-11 09:50:00,52.11,52.22,52.07,52.22,1200.0,52.11,52.22,52.07,52.22,1200.0
2015-02-11 09:55:00,52.22,52.33,52.19,52.23,3400.0,52.22,52.33,52.19,52.23,3400.0
2015-02-11 10:00:00,52.19,52.24,52.14,52.17,2100.0,52.19,52.24,52.14,52.17,2100.0
2015-02-11 10:05:00,52.11,52.11,52.02,52.02,1000.0,52.11,52.11,52.02,52.02,1000.0
2015-02-11 10:10:00,52.06,52.1,52.01,52.01,1300.0,52.06,52.1,52.01,52.01,1300.0
2015-02-11 10:15:00,51.97,51.97,51.9,51.9,900.0,51.97,51.97,51.9,51.9,900.0
2015-02-11 10:20:00,51.87,51.9,51.79,51.81,3500.0,51.87,51.9,51.79,51.81,3500.0
2015-02-11 10:25:00,51.8,51.85,51.78,51.82,8500.0,51.8,51.85,51.78,51.82,8500.0
2015-02-11 10:30:00,51.87,52.03,51.82,52.03,3400.0,51.87,52.03,51.82,52.03,3400.0
2015-02-11 10:35:00,52.03,52.1,52.02,52.02,42500.0,52.03,52.1,52.02,52.02,42500.0
2015-02-11 10:40:00,52.04,52.15,52.04,52.15,1800.0,52.04,52.15,52.04,52.15,1800.0
2015-02-11 10:45:00,52.16,52.16,52.08,52.11,2500.0,52.16,52.16,52.08,52.11,2500.0
2015-02-11 10:50:00,52.12,52.17,52.07,52.11,5700.0,52.12,52.17,52.07,52.11,5700.0
2015-02-11 10:55:00,52.11,52.11,52.09,52.11,1800.0,52.11,52.11,52.09,52.11,1800.0
2015-02-11 11:00:00,52.14,52.2,52.12,52.19,3800.0,52.14,52.2,52.12,52.19,3800.0
2015-02-11 11:05:00,52.24,52.26,52.13,52.13,1300.0,52.24,52.26,52.13,52.13,1300.0
2015-02-11 11:10:00,52.17,52.32,52.15,52.32,5900.0,52.17,52.32,52.15,52.32,5900.0
2015-02-11 11:15:00,52.29,52.33,52.25,52.33,1800.0,52.29,52.33,52.25,52.33,1800.0
2015-02-11 11:20:00,52.34,52.36,52.33,52.36,700.0,52.34,52.36,52.33,52.36,700.0
2015-02-11 11:25:00,52.38,52.42,52.36,52.4,1800.0,52.38,52.42,52.36,52.4,1800.0
2015-02-11 11:30:00,52.37,52.37,52.27,52.37,11200.0,52.37,52.37,52.27,52.37,11200.0
2015-02-11 11:35:00,52.39,52.42,52.36,52.37,1200.0,52.39,52.42,52.36,52.37,1200.0
2015-02-11 11:40:00,52.39,52.43,52.32,52.4,5700.0,52.39,52.43,52.32,52.4,5700.0
2015-02-11 11:45:00,52.43,52.48,52.38,52.42,3200.0,52.43,52.48,52.38,52.42,3200.0
2015-02-11 11:50:00,52.45,52.45,52.38,52.38,2200.0,52.45,52.45,52.38,52.38,2200.0
2015-02-11 11:55:00,52.41,52.42,52.38,52.38,5500.0,52.41,52.42,52.38,52.38,5500.0
2015-02-11 12:00:00,52.38,52.38,52.21,52.25,3900.0,52.38,52.38,52.21,52.25,3900.0
2015-02-11 12:05:00,52.25,52.34,52.25,52.32,400.0,52.25,52.34,52.25,52.32,400.0
2015-02-11 12:10:00,52.32,52.32,52.27,52.27,2500.0,52.32,52.32,52.27,52.27,2500.0
2015-02-11 12:15:00,52.26,52.26,52.21,52.24,1100.0,52.26,52.26,52.21,52.24,1100.0
2015-02-11 12:20:00,52.3,52.3,52.27,52.28,1000.0,52.3,52.3,52.27,52.28,1000.0
2015-02-11 12:25:00,52.29,52.35,52.29,52.35,900.0,52.29,52.35,52.29,52.35,900.0
2015-02-11 12:30:00,52.34,52.34,52.29,52.29,500.0,52.34,52.34,52.29,52.29,500.0
2015-02-11 12:35:00,52.35,52.35,52.31,52.31,1000.0,52.35,52.35,52.31,52.31,1000.0
2015-02-11 12:40:00,52.29,52.29,52.24,52.24,900.0,52.29,52.29,52.24,52.24,900.0
2015-02-11 12:45:00,52.26,52.33,52.23,52.33,3600.0,52.26,52.33,52.23,52.33,3600.0
2015-02-11 12:50:00,52.32,52.35,52.31,52.32,5000.0,52.32,52.35,52.31,52.32,5000.0
2015-02-11 12:55:00,52.32,52.35,52.31,52.35,1800.0,52.32,52.35,52.31,52.35,1800.0
2015-02-11 13:00:00,52.35,52.35,52.35,52.35,600.0,52.35,52.35,52.35,52.35,600.0
2015-02-11 13:05:00,52.37,52.38,52.32,52.36,1800.0,52.37,52.38,52.32,52.36,1800.0
2015-02-11 13:10:00,52.32,52.32,52.2,52.24,1800.0,52.32,52.32,52.2,52.24,1800.0
2015-02-11 13:15:00,52.19,52.21,52.14,52.15,7600.0,52.19,52.21,52.14,52.15,7600.0
2015-02-11 13:20:00,52.16,52.28,52.14,52.28,4100.0,52.16,52.28,52.14,52.28,4100.0
2015-02-11 13:25:00,52.28,52.36,52.25,52.32,4500.0,52.28,52.36,52.25,52.32,4500.0
2015-02-11 13:30:00,52.31,52.34,52.3,52.3,2400.0,52.31,52.34,52.3,52.3,2400.0
2015-02-11 13:35:00,52.32,52.34,52.31,52.34,600.0,52.32,52.34,52.31,52.34,600.0
2015-02-11 13:40:00,52.32,52.37,52.31,52.31,4900.0,52.32,52.37,52.31,52.31,4900.0
2015-02-11 13:45:00,52.31,52.34,52.28,52.28,1100.0,52.31,52.34,52.28,52.28,1100.0
2015-02-11 13:50:00,52.3,52.3,52.3,52.3,100.0,52.3,52.3,52.3,52.3,100.0
2015-02-11 13:55:00,52.32,52.33,52.26,52.27,2400.0,52.32,52.33,52.26,52.27,2400.0
2015-02-11 14:00:00,52.27,52.28,52.27,52.27,600.0,52.27,52.28,52.27,52.27,600.0
2015-02-11 14:05:00,52.28,52.36,52.28,52.35,2400.0,52.28,52.36,52.28,52.35,2400.0
2015-02-11 14:10:00,52.35,52.35,52.3,52.3,1700.0,52.35,52.35,52.3,52.3,1700.0
2015-02-11 14:15:00,52.3,52.3,52.26,52.29,2400.0,52.3,52.3,52.26,52.29,2400.0
2015-02-11 14:20:00,52.29,52.3,52.27,52.27,2000.0,52.29,52.3,52.27,52.27,2000.0
2015-02-11 14:25:00,52.27,52.27,52.23,52.24,1300.0,52.27,52.27,52.23,52.24,1300.0
2015-02-11 14:30:00,52.27,52.34,52.27,52.34,4400.0,52.27,52.34,52.27,52.34,4400.0
2015-02-11 14:35:00,52.34,52.35,52.26,52.26,8700.0,52.34,52.35,52.26,52.26,8700.0
2015-02-11 14:40:00,52.32,52.35,52.32,52.32,4600.0,52.32,52.35,52.32,52.32,4600.0
2015-02-11 14:45:00,52.34,52.34,52.3,52.3,1400.0,52.34,52.34,52.3,52.3,1400.0
2015-02-11 14:50:00,52.3,52.31,52.26,52.27,1500.0,52.3,52.31,52.26,52.27,1500.0
2015-02-11 14:55:00,52.24,52.26,52.24,52.25,2000.0,52.24,52.26,52.24,52.25,2000.0
2015-02-11 15:00:00,52.28,52.32,52.28,52.3,3500.0,52.28,52.32,52.28,52.3,3500.0
2015-02-11 15:05:00,52.3,52.33,52.29,52.29,2700.0,52.3,52.33,52.29,52.29,2700.0
2015-02-11 15:10:00,52.28,52.29,52.26,52.29,800.0,52.28,52.29,52.26,52.29,800.0
2015-02-11 15:15:00,52.27,52.28,52.24,52.28,1700.0,52.27,52.28,52.24,52.28,1700.0
2015-02-11 15:20:00,52.28,52.29,52.27,52.27,4900.0,52.28,52.29,52.27,52.27,4900.0
2015-02-11 15:25:00,52.31,52.34,52.22,52.28,8200.0,52.31,52.34,52.22,52.28,8200.0
2015-02-11 15:30:00,52.25,52.25,52.09,52.12,15200.0,52.25,52.25,52.09,52.12,15200.0
2015-02-11 15:35:00,52.13,52.18,52.11,52.15,3400.0,52.13,52.18,52.11,52.15,3400.0
2015-02-11 15:40:00,52.17,52.18,52.09,52.09,7100.0,52.17,52.18,52.09,52.09,7100.0
2015-02-11 15:45:00,52.09,52.14,52.03,52.03,9100.0,52.09,52.14,52.03,52.03,9100.0
2015-02-11 15:50:00,52.05,52.09,52.03,52.08,8100.0,52.05,52.09,52.03,52.08,8100.0
2015-02-11 15:55:00,52.07,52.1,52.04,52.07,13200.0,52.07,52.1,52.04,52.07,13200.0
2015-02-12 09:30:00,52.31,52.31,52.1,52.1,4200.0,52.31,52.31,52.1,52.1,4200.0
2015-02-12 09:35:00,52.1,52.1,51.45,51.46,5000.0,52.1,52.1,51.45,51.46,5000.0
2015-02-12 09:40:00,51.46,51.7,51.46,51.46,1900.0,51.46,51.7,51.46,51.46,1900.0
2015-02-12 09:45:00,51.46,51.77,51.46,51.73,5000.0,51.46,51.77,51.46,51.73,5000.0
2015-02-12 09:50:00,51.8,51.8,51.73,51.73,600.0,51.8,51.8,51.73,51.73,600.0
2015-02-12 09:55:00,51.88,51.95,51.83,51.95,700.0,51.88,51.95,51.83,51.95,700.0
2015-02-12 10:00:00,51.94,52.19,51.94,52.16,2400.0,51.94,52.19,51.94,52.16,2400.0
2015-02-12 10:05:00,52.15,52.18,52.1,52.13,4500.0,52.15,52.18,52.1,52.13,4500.0
2015-02-12 10:10:00,52.17,52.28,52.17,52.19,2200.0,52.17,52.28,52.17,52.19,2200.0
2015-02-12 10:15:00,52.22,52.22,52.21,52.21,200.0,52.22,52.22,52.21,52.21,200.0
2015-02-12 10:20:00,52.23,52.25,52.23,52.24,600.0,52.23,52.25,52.23,52.24,600.0
2015-02-12 10:25:00,52.23,52.24,52.14,52.18,5300.0,52.23,52.24,52.14,52.18,5300.0
2015-02-12 10:30:00,52.2,52.32,52.2,52.24,2100.0,52.2,52.32,52.2,52.24,2100.0
2015-02-12 10:35:00,52.24,52.41,52.24,52.32,2500.0,52.24,52.41,52.24,52.32,2500.0
2015-02-12 10:40:00,52.27,52.27,52.12,52.13,2400.0,52.27,52.27,52.12,52.13,2400.0
2015-02-12 10:45:00,52.15,52.31,52.08,52.26,4100.0,52.15,52.31,52.08,52.26,4100.0
2015-02-12 10:50:00,52.26,52.26,52.11,52.15,3800.0,52.26,52.26,52.11,52.15,3800.0
2015-02-12 10:55:00,52.19,52.26,52.15,52.15,1900.0,52.19,52.26,52.15,52.15,1900.0
2015-02-12 11:00:00,52.15,52.18,52.15,52.18,200.0,52.15,52.18,52.15,52.18,200.0
2015-02-12 11:05:00,52.18,52.18,52.18,52.18,200.0,52.18,52.18,52.18,52.18,200.0
2015-02-12 11:10:00,52.33,52.37,52.24,52.24,2500.0,52.33,52.37,52.24,52.24,2500.0
2015-02-12 11:15:00,52.27,52.3,52.25,52.27,1800.0,52.27,52.3,52.25,52.27,1800.0
2015-02-12 11:20:00,52.29,52.32,52.26,52.26,700.0,52.29,52.32,52.26,52.26,700.0
2015-02-12 11:25:00,52.3,52.35,52.28,52.35,600.0,52.3,52.35,52.28,52.35,600.0
2015-02-12 11:30:00,52.38,52.47,52.35,52.47,9000.0,52.38,52.47,52.35,52.47,9000.0
2015-02-12 11:35:00,52.46,52.46,52.3,52.3,3800.0,52.46,52.46,52.3,52.3,3800.0
2015-02-12 11:40:00,52.29,52.32,52.27,52.29,3800.0,52.29,52.32,52.27,52.29,3800.0
2015-02-12 11:45:00,52.31,52.31,52.25,52.3,20100.0,52.31,52.31,52.25,52.3,20100.0
2015-02-12 11:50:00,52.3,52.33,52.27,52.3,15900.0,52.3,52.33,52.27,52.3,15900.0
2015-02-12 11:55:00,52.3,52.31,52.29,52.29,1700.0,52.3,52.31,52.29,52.29,1700.0
2015-02-12 12:00:00,52.3,52.32,52.29,52.3,1900.0,52.3,52.32,52.29,52.3,1900.0
2015-02-12 12:05:00,52.29,52.31,52.27,52.3,1500.0,52.29,52.31,52.27,52.3,1500.0
2015-02-12 12:10:00,52.28,52.32,52.28,52.32,2200.0,52.28,52.32,52.28,52.32,2200.0
2015-02-12 12:15:00,52.31,52.34,52.31,52.31,2200.0,52.31,52.34,52.31,52.31,2200.0
2015-02-12 12:20:00,52.32,52.32,52.3,52.32,1200.0,52.32,52.32,52.3,52.32,1200.0
2015-02-12 12:25:00,52.34,52.34,52.27,52.3,8500.0,52.34,52.34,52.27,52.3,8500.0
2015-02-12 12:30:00,52.3,52.33,52.27,52.27,5300.0,52.3,52.33,52.27,52.27,5300.0
2015-02-12 12:35:00,52.28,52.3,52.27,52.3,1600.0,52.28,52.3,52.27,52.3,1600.0
2015-02-12 12:40:00,52.3,52.31,52.29,52.3,1500.0,52.3,52.31,52.29,52.3,1500.0
2015-02-12 12:45:00,52.31,52.31,52.28,52.29,1800.0,52.31,52.31,52.28,52.29,1800.0
2015-02-12 12:50:00,52.28,52.34,52.28,52.32,6800.0,52.28,52.34,52.28,52.32,6800.0
2015-02-12 12:55:00,52.32,52.32,52.28,52.28,1400.0,52.32,52.32,52.28,52.28,1400.0
2015-02-12 13:00:00,52.3,52.32,52.27,52.3,9400.0,52.3,52.32,52.27,52.3,9400.0
2015-02-12 13:05:00,52.3,52.31,52.27,52.29,2700.0,52.3,52.31,52.27,52.29,2700.0
2015-02-12 13:10:00,52.3,52.34,52.27,52.29,14300.0,52.3,52.34,52.27,52.29,14300.0
2015-02-12 13:15:00,52.33,52.34,52.25,52.29,24200.0,52.33,52.34,52.25,52.29,24200.0
2015-02-12 13:20:00,52.29,52.29,52.25,52.26,1100.0,52.29,52.29,52.25,52.26,1100.0
2015-02-12 13:25:00,52.27,52.29,52.27,52.27,3200.0,52.27,52.29,52.27,52.27,3200.0
2015-02-12 13:30:00,52.27,52.3,52.24,52.29,5200.0,52.27,52.3,52.24,52.29,5200.0
2015-02-12 13:35:00,52.3,52.33,52.29,52.31,9400.0,52.3,52.33,52.29,52.31,9400.0
2015-02-12 13:40:00,52.31,52.32,52.28,52.32,3700.0,52.31,52.32,52.28,52.32,3700.0
2015-02-12 13:45:00,52.3,52.32,52.29,52.32,7400.0,52.3,52.32,52.29,52.32,7400.0
2015-02-12 13:50:00,52.32,52.35,52.28,52.35,13900.0,52.32,52.35,52.28,52.35,13900.0
2015-02-12 13:55:00,52.35,52.4,52.35,52.39,2500.0,52.35,52.4,52.35,52.39,2500.0
2015-02-12 14:00:00,52.39,52.39,52.33,52.35,4800.0,52.39,52.39,52.33,52.35,4800.0
2015-02-12 14:05:00,52.35,52.43,52.35,52.43,4500.0,52.35,52.43,52.35,52.43,4500.0
2015-02-12 14:10:00,52.42,52.42,52.39,52.4,6400.0,52.42,52.42,52.39,52.4,6400.0
2015-02-12 14:15:00,52.39,52.46,52.38,52.46,4400.0,52.39,52.46,52.38,52.46,4400.0
2015-02-12 14:20:00,52.46,52.47,52.44,52.46,5400.0,52.46,52.47,52.44,52.46,5400.0
2015-02-12 14:25:00,52.45,52.46,52.42,52.42,7000.0,52.45,52.46,52.42,52.42,7000.0
2015-02-12 14:30:00,52.41,52.41,52.38,52.41,3400.0,52.41,52.41,52.38,52.41,3400.0
2015-02-12 14:35:00,52.4,52.42,52.39,52.41,1900.0,52.4,52.42,52.39,52.41,1900.0
2015-02-12 14:40:00,52.4,52.41,52.37,52.4,3100.0,52.4,52.41,52.37,52.4,3100.0
2015-02-12 14:45:00,52.4,52.48,52.34,52.34,10200.0,52.4,52.48,52.34,52.34,10200.0
2015-02-12 14:50:00,52.35,52.35,52.26,52.26,2700.0,52.35,52.35,52.26,52.26,2700.0
2015-02-12 14:55:00,52.26,52.31,52.26,52.31,4300.0,52.26,52.31,52.26,52.31,4300.0
2015-02-12 15:00:00,52.31,52.31,52.28,52.29,5900.0,52.31,52.31,52.28,52.29,5900.0
2015-02-12 15:05:00,52.3,52.38,52.3,52.37,6000.0,52.3,52.38,52.3,52.37,6000.0
2015-02-12 15:10:00,52.39,52.39,52.32,52.35,4800.0,52.39,52.39,52.32,52.35,4800.0
2015-02-12 15:15:00,52.34,52.34,52.24,52.28,5200.0,52.34,52.34,52.24,52.28,5200.0
2015-02-12 15:20:00,52.28,52.35,52.26,52.32,4300.0,52.28,52.35,52.26,52.32,4300.0
2015-02-12 15:25:00,52.32,52.39,52.31,52.37,4600.0,52.32,52.39,52.31,52.37,4600.0
2015-02-12 15:30:00,52.36,52.39,52.33,52.34,6600.0,52.36,52.39,52.33,52.34,6600.0
2015-02-12 15:35:00,52.34,52.38,52.34,52.37,6900.0,52.34,52.38,52.34,52.37,6900.0
2015-02-12 15:40:00,52.38,52.4,52.37,52.38,9100.0,52.38,52.4,52.37,52.38,9100.0
2015-02-12 15:45:00,52.39,52.49,52.38,52.49,16500.0,52.39,52.49,52.38,52.49,16500.0
2015-02-12 15:50:00,52.49,52.51,52.45,52.46,21600.0,52.49,52.51,52.45,52.46,21600.0
2015-02-12 15:55:00,52.46,52.51,52.41,52.44,27400.0,52.46,52.51,52.41,52.44,27400.0
2015-02-13 09:30:00,52.36,52.51,52.35,52.51,3000.0,52.36,52.51,52.35,52.51,3000.0
2015-02-13 09:35:00,52.4,52.48,52.4,52.48,900.0,52.4,52.48,52.4,52.48,900.0
2015-02-13 09:40:00,52.48,52.54,52.46,52.46,2600.0,52.48,52.54,52.46,52.46,2600.0
2015-02-13 09:45:00,52.45,52.48,52.24,52.25,3300.0,52.45,52.48,52.24,52.25,3300.0
2015-02-13 09:50:00,52.25,52.25,52.1,52.11,7800.0,52.25,52.25,52.1,52.11,7800.0
2015-02-13 09:55:00,52.14,52.31,52.12,52.2,4800.0,52.14,52.31,52.12,52.2,4800.0
2015-02-13 10:00:00,52.17,52.21,52.08,52.18,2800.0,52.17,52.21,52.08,52.18,2800.0
2015-02-13 10:05:00,52.18,52.2,51.96,51.96,5300.0,52.18,52.2,51.96,51.96,5300.0
2015-02-13 10:10:00,51.95,52.02,51.92,52.02,2600.0,51.95,52.02,51.92,52.02,2600.0
2015-02-13 10:15:00,52.01,52.15,52.01,52.09,2000.0,52.01,52.15,52.01,52.09,2000.0
2015-02-13 10:20:00,52.01,52.08,52.01,52.08,1300.0,52.01,52.08,52.01,52.08,1300.0
2015-02-13 10:25:00,52.09,52.21,52.09,52.21,1000.0,52.09,52.21,52.09,52.21,1000.0
2015-02-13 10:30:00,52.24,52.32,52.19,52.24,3200.0,52.24,52.32,52.19,52.24,3200.0
2015-02-13 10:35:00,52.19,52.2,52.12,52.2,2200.0,52.19,52.2,52.12,52.2,2200.0
2015-02-13 10:40:00,52.21,52.22,52.16,52.19,800.0,52.21,52.22,52.16,52.19,800.0
2015-02-13 10:45:00,52.17,52.18,52.12,52.13,1700.0,52.17,52.18,52.12,52.13,1700.0
2015-02-13 10:50:00,52.12,52.21,52.12,52.21,1500.0,52.12,52.21,52.12,52.21,1500.0
2015-02-13 10:55:00,52.22,52.23,52.14,52.14,3300.0,52.22,52.23,52.14,52.14,3300.0
2015-02-13 11:00:00,52.15,52.21,52.13,52.16,2300.0,52.15,52.21,52.13,52.16,2300.0
2015-02-13 11:05:00,52.18,52.18,52.11,52.15,2900.0,52.18,52.18,52.11,52.15,2900.0
2015-02-13 11:10:00,52.15,52.15,52.12,52.12,2000.0,52.15,52.15,52.12,52.12,2000.0
2015-02-13 11:15:00,52.11,52.11,52.04,52.05,2300.0,52.11,52.11,52.04,52.05,2300.0
2015-02-13 11:20:00,52.06,52.08,52.0,52.07,12400.0,52.06,52.08,52.0,52.07,12400.0
2015-02-13 11:25:00,52.02,52.04,51.96,51.98,4100.0,52.02,52.04,51.96,51.98,4100.0
2015-02-13 11:30:00,52.0,52.03,51.96,51.97,3300.0,52.0,52.03,51.96,51.97,3300.0
2015-02-13 11:35:00,51.97,52.03,51.96,52.02,2100.0,51.97,52.03,51.96,52.02,2100.0
2015-02-13 11:40:00,52.03,52.15,52.02,52.14,2800.0,52.03,52.15,52.02,52.14,2800.0
2015-02-13 11:45:00,52.15,52.2,52.1,52.1,7200.0,52.15,52.2,52.1,52.1,7200.0
2015-02-13 11:50:00,52.13,52.19,52.1,52.19,1300.0,52.13,52.19,52.1,52.19,1300.0
2015-02-13 11:55:00,52.19,52.21,52.17,52.21,700.0,52.19,52.21,52.17,52.21,700.0
2015-02-13 12:00:00,52.23,52.24,52.22,52.24,800.0,52.23,52.24,52.22,52.24,800.0
2015-02-13 12:05:00,52.24,52.32,52.24,52.28,1300.0,52.24,52.32,52.24,52.28,1300.0
2015-02-13 12:10:00,52.3,52.36,52.3,52.36,1700.0,52.3,52.36,52.3,52.36,1700.0
2015-02-13 12:15:00,52.36,52.37,52.3,52.32,10600.0,52.36,52.37,52.3,52.32,10600.0
2015-02-13 12:20:00,52.31,52.31,52.22,52.25,2400.0,52.31,52.31,52.22,52.25,2400.0
2015-02-13 12:25:00,52.24,52.24,52.19,52.19,1900.0,52.24,52.24,52.19,52.19,1900.0
2015-02-13 12:30:00,52.17,52.17,52.14,52.14,800.0,52.17,52.17,52.14,52.14,800.0
2015-02-13 12:35:00,52.14,52.14,52.07,52.07,1500.0,52.14,52.14,52.07,52.07,1500.0
2015-02-13 12:40:00,52.07,52.09,52.04,52.04,1900.0,52.07,52.09,52.04,52.04,1900.0
2015-02-13 12:45:00,52.02,52.03,52.0,52.02,1700.0,52.02,52.03,52.0,52.02,1700.0
2015-02-13 12:50:00,52.02,52.02,51.99,51.99,3500.0,52.02,52.02,51.99,51.99,3500.0
2015-02-13 12:55:00,52.0,52.02,51.98,52.0,4900.0,52.0,52.02,51.98,52.0,4900.0
2015-02-13 13:00:00,52.0,52.04,51.99,52.02,2700.0,52.0,52.04,51.99,52.02,2700.0
2015-02-13 13:05:00,52.03,52.07,52.03,52.07,1800.0,52.03,52.07,52.03,52.07,1800.0
2015-02-13 13:10:00,52.07,52.07,51.98,52.02,10600.0,52.07,52.07,51.98,52.02,10600.0
2015-02-13 13:15:00,52.02,52.05,52.01,52.04,5900.0,52.02,52.05,52.01,52.04,5900.0
2015-02-13 13:20:00,52.03,52.03,51.98,52.0,2300.0,52.03,52.03,51.98,52.0,2300.0
2015-02-13 13:25:00,52.0,52.0,51.93,51.93,9800.0,52.0,52.0,51.93,51.93,9800.0
2015-02-13 13:30:00,51.92,51.92,51.84,51.84,2800.0,51.92,51.92,51.84,51.84,2800.0
2015-02-13 13:35:00,51.85,51.85,51.78,51.79,6300.0,51.85,51.85,51.78,51.79,6300.0
2015-02-13 13:40:00,51.8,51.83,51.67,51.7,11600.0,51.8,51.83,51.67,51.7,11600.0
2015-02-13 13:45:00,51.7,51.79,51.69,51.77,15300.0,51.7,51.79,51.69,51.77,15300.0
2015-02-13 13:50:00,51.78,51.78,51.74,51.76,10200.0,51.78,51.78,51.74,51.76,10200.0
2015-02-13 13:55:00,51.77,51.77,51.76,51.77,2600.0,51.77,51.77,51.76,51.77,2600.0
2015-02-13 14:00:00,51.83,51.84,51.82,51.82,500.0,51.83,51.84,51.82,51.82,500.0
2015-02-13 14:05:00,51.84,51.89,51.83,51.89,900.0,51.84,51.89,51.83,51.89,900.0
2015-02-13 14:10:00,51.88,51.92,51.86,51.88,4100.0,51.88,51.92,51.86,51.88,4100.0
2015-02-13 14:15:00,51.91,51.95,51.91,51.94,1100.0,51.91,51.95,51.91,51.94,1100.0
2015-02-13 14:20:00,51.94,51.97,51.93,51.96,2200.0,51.94,51.97,51.93,51.96,2200.0
2015-02-13 14:25:00,51.98,52.01,51.95,51.95,4200.0,51.98,52.01,51.95,51.95,4200.0
2015-02-13 14:30:00,51.93,51.93,51.89,51.9,1500.0,51.93,51.93,51.89,51.9,1500.0
2015-02-13 14:35:00,51.9,51.9,51.87,51.87,1600.0,51.9,51.9,51.87,51.87,1600.0
2015-02-13 14:40:00,51.88,51.92,51.87,51.91,2200.0,51.88,51.92,51.87,51.91,2200.0
2015-02-13 14:45:00,51.9,51.96,51.9,51.93,2300.0,51.9,51.96,51.9,51.93,2300.0
2015-02-13 14:50:00,51.94,51.94,51.91,51.93,1800.0,51.94,51.94,51.91,51.93,1800.0
2015-02-13 14:55:00,51.93,51.94,51.92,51.94,1400.0,51.93,51.94,51.92,51.94,1400.0
2015-02-13 15:00:00,51.93,51.94,51.93,51.93,800.0,51.93,51.94,51.93,51.93,800.0
2015-02-13 15:05:00,51.93,51.98,51.91,51.91,7500.0,51.93,51.98,51.91,51.91,7500.0
2015-02-13 15:10:00,51.91,51.94,51.87,51.87,5700.0,51.91,51.94,51.87,51.87,5700.0
2015-02-13 15:15:00,51.87,51.87,51.77,51.8,12400.0,51.87,51.87,51.77,51.8,12400.0
2015-02-13 15:20:00,51.79,51.82,51.76,51.77,8500.0,51.79,51.82,51.76,51.77,8500.0
2015-02-13 15:25:00,51.79,51.8,51.77,51.79,3800.0,51.79,51.8,51.77,51.79,3800.0
2015-02-13 15:30:00,51.8,51.82,51.78,51.82,3100.0,51.8,51.82,51.78,51.82,3100.0
2015-02-13 15:35:00,51.81,51.86,51.81,51.83,7400.0,51.81,51.86,51.81,51.83,7400.0
2015-02-13 15:40:00,51.84,51.96,51.84,51.95,13000.0,51.84,51.96,51.84,51.95,13000.0
2015-02-13 15:45:00,51.93,51.93,51.77,51.84,10100.0,51.93,51.93,51.77,51.84,10100.0
2015-02-13 15:50:00,51.84,51.87,51.82,51.83,10200.0,51.84,51.87,51.82,51.83,10200.0
2015-02-13 15:55:00,51.83,51.96,51.83,51.91,47000.0,51.83,51.96,51.83,51.91,47000.0
2015-02-17 09:30:00,51.95,52.03,51.54,52.02,14700.0,51.95,52.03,51.54,52.02,14700.0
2015-02-17 09:35:00,51.89,51.89,51.88,51.89,200.0,51.89,51.89,51.88,51.89,200.0
2015-02-17 09:40:00,51.93,52.02,51.92,52.02,3000.0,51.93,52.02,51.92,52.02,3000.0
2015-02-17 09:45:00,51.95,52.05,51.95,52.03,2100.0,51.95,52.05,51.95,52.03,2100.0
2015-02-17 09:50:00,52.03,52.03,51.99,52.02,2000.0,52.03,52.03,51.99,52.02,2000.0
2015-02-17 09:55:00,51.99,52.06,51.99,52.06,400.0,51.99,52.06,51.99,52.06,400.0
2015-02-17 10:00:00,52.12,52.24,52.1,52.22,4600.0,52.12,52.24,52.1,52.22,4600.0
2015-02-17 10:05:00,52.28,52.33,52.22,52.22,3900.0,52.28,52.33,52.22,52.22,3900.0
2015-02-17 10:10:00,52.24,52.27,52.18,52.27,1100.0,52.24,52.27,52.18,52.27,1100.0
2015-02-17 10:15:00,52.31,52.4,52.26,52.27,3000.0,52.31,52.4,52.26,52.27,3000.0
2015-02-17 10:20:00,52.31,52.33,52.27,52.33,800.0,52.31,52.33,52.27,52.33,800.0
2015-02-17 10:25:00,52.3,52.36,52.29,52.35,1800.0,52.3,52.36,52.29,52.35,1800.0
2015-02-17 10:30:00,52.37,52.39,52.33,52.34,5600.0,52.37,52.39,52.33,52.34,5600.0
2015-02-17 10:35:00,52.34,52.36,52.27,52.28,22500.0,52.34,52.36,52.27,52.28,22500.0
2015-02-17 10:40:00,52.3,52.36,52.3,52.34,5700.0,52.3,52.36,52.3,52.34,5700.0
2015-02-17 10:45:00,52.34,52.34,52.27,52.29,5700.0,52.34,52.34,52.27,52.29,5700.0
2015-02-17 10:50:00,52.29,52.32,52.21,52.28,6100.0,52.29,52.32,52.21,52.28,6100.0
2015-02-17 10:55:00,52.26,52.31,52.25,52.3,5300.0,52.26,52.31,52.25,52.3,5300.0
2015-02-17 11:00:00,52.28,52.3,52.24,52.28,2700.0,52.28,52.3,52.24,52.28,2700.0
2015-02-17 11:05:00,52.3,52.32,52.27,52.29,9800.0,52.3,52.32,52.27,52.29,9800.0
2015-02-17 11:10:00,52.3,52.3,52.22,52.23,4500.0,52.3,52.3,52.22,52.23,4500.0
2015-02-17 11:15:00,52.24,52.36,52.24,52.34,30300.0,52.24,52.36,52.24,52.34,30300.0
2015-02-17 11:20:00,52.34,52.37,52.33,52.36,7400.0,52.34,52.37,52.33,52.36,7400.0
2015-02-17 11:25:00,52.36,52.37,52.3,52.34,5400.0,52.36,52.37,52.3,52.34,5400.0
2015-02-17 11:30:00,52.35,52.39,52.32,52.38,6500.0,52.35,52.39,52.32,52.38,6500.0
2015-02-17 11:35:00,52.37,52.38,52.37,52.37,1100.0,52.37,52.38,52.37,52.37,1100.0
2015-02-17 11:40:00,52.37,52.41,52.37,52.4,9100.0,52.37,52.41,52.37,52.4,9100.0
2015-02-17 11:45:00,52.4,52.42,52.38,52.39,2600.0,52.4,52.42,52.38,52.39,2600.0
2015-02-17 11:50:00,52.37,52.45,52.35,52.43,6200.0,52.37,52.45,52.35,52.43,6200.0
2015-02-17 11:55:00,52.45,52.47,52.43,52.47,5200.0,52.45,52.47,52.43,52.47,5200.0
2015-02-17 12:00:00,52.45,52.47,52.43,52.47,2700.0,52.45,52.47,52.43,52.47,2700.0
2015-02-17 12:05:00,52.47,52.49,52.46,52.49,1100.0,52.47,52.49,52.46,52.49,1100.0
2015-02-17 12:10:00,52.47,52.49,52.47,52.49,6400.0,52.47,52.49,52.47,52.49,6400.0
2015-02-17 12:15:00,52.49,52.5,52.48,52.5,19700.0,52.49,52.5,52.48,52.5,19700.0
2015-02-17 12:20:00,52.49,52.5,52.47,52.48,6100.0,52.49,52.5,52.47,52.48,6100.0
2015-02-17 12:25:00,52.48,52.5,52.48,52.5,3300.0,52.48,52.5,52.48,52.5,3300.0
2015-02-17 12:30:00,52.5,52.51,52.46,52.46,5600.0,52.5,52.51,52.46,52.46,5600.0
2015-02-17 12:35:00,52.47,52.54,52.46,52.51,5100.0,52.47,52.54,52.46,52.51,5100.0
2015-02-17 12:40:00,52.5,52.52,52.47,52.5,2000.0,52.5,52.52,52.47,52.5,2000.0
2015-02-17 12:45:00,52.5,52.52,52.49,52.51,4000.0,52.5,52.52,52.49,52.51,4000.0
2015-02-17 12:50:00,52.51,52.52,52.47,52.47,10000.0,52.51,52.52,52.47,52.47,10000.0
2015-02-17 12:55:00,52.49,52.51,52.45,52.5,2600.0,52.49,52.51,52.45,52.5,2600.0
2015-02-17 13:00:00,52.52,52.52,52.5,52.5,5000.0,52.52,52.52,52.5,52.5,5000.0
2015-02-17 13:05:00,52.5,52.51,52.47,52.51,4100.0,52.5,52.51,52.47,52.51,4100.0
2015-02-17 13:10:00,52.51,52.53,52.49,52.52,4300.0,52.51,52.53,52.49,52.52,4300.0
2015-02-17 13:15:00,52.55,52.55,52.5,52.5,5100.0,52.55,52.55,52.5,52.5,5100.0
2015-02-17 13:20:00,52.49,52.57,52.49,52.57,2300.0,52.49,52.57,52.49,52.57,2300.0
2015-02-17 13:25:00,52.56,52.57,52.55,52.55,3200.0,52.56,52.57,52.55,52.55,3200.0
2015-02-17 13:30:00,52.57,52.57,52.54,52.54,5400.0,52.57,52.57,52.54,52.54,5400.0
2015-02-17 13:35:00,52.53,52.54,52.52,52.52,1600.0,52.53,52.54,52.52,52.52,1600.0
2015-02-17 13:40:00,52.51,52.51,52.49,52.51,700.0,52.51,52.51,52.49,52.51,700.0
2015-02-17 13:45:00,52.49,52.52,52.49,52.52,4900.0,52.49,52.52,52.49,52.52,4900.0
2015-02-17 13:50:00,52.55,52.56,52.5,52.51,3100.0,52.55,52.56,52.5,52.51,3100.0
2015-02-17 13:55:00,52.52,52.52,52.42,52.45,3000.0,52.52,52.52,52.42,52.45,3000.0
2015-02-17 14:00:00,52.44,52.44,52.42,52.42,1700.0,52.44,52.44,52.42,52.42,1700.0
2015-02-17 14:05:00,52.37,52.37,52.31,52.34,2400.0,52.37,52.37,52.31,52.34,2400.0
2015-02-17 14:10:00,52.35,52.39,52.34,52.36,2800.0,52.35,52.39,52.34,52.36,2800.0
2015-02-17 14:15:00,52.36,52.36,52.33,52.34,6300.0,52.36,52.36,52.33,52.34,6300.0
2015-02-17 14:20:00,52.34,52.35,52.29,52.3,3800.0,52.34,52.35,52.29,52.3,3800.0
2015-02-17 14:25:00,52.3,52.3,52.2,52.22,1900.0,52.3,52.3,52.2,52.22,1900.0
2015-02-17 14:30:00,52.22,52.36,52.21,52.36,5300.0,52.22,52.36,52.21,52.36,5300.0
2015-02-17 14:35:00,52.37,52.4,52.34,52.34,3500.0,52.37,52.4,52.34,52.34,3500.0
2015-02-17 14:40:00,52.33,52.33,52.29,52.32,4600.0,52.33,52.33,52.29,52.32,4600.0
2015-02-17 14:45:00,52.3,52.33,52.29,52.33,4000.0,52.3,52.33,52.29,52.33,4000.0
2015-02-17 14:50:00,52.33,52.35,52.24,52.24,4100.0,52.33,52.35,52.24,52.24,4100.0
2015-02-17 14:55:00,52.24,52.24,52.16,52.16,2500.0,52.24,52.24,52.16,52.16,2500.0
2015-02-17 15:00:00,52.16,52.2,52.1,52.15,7700.0,52.16,52.2,52.1,52.15,7700.0
2015-02-17 15:05:00,52.15,52.15,52.1,52.14,3800.0,52.15,52.15,52.1,52.14,3800.0
2015-02-17 15:10:00,52.15,52.21,52.14,52.18,4300.0,52.15,52.21,52.14,52.18,4300.0
2015-02-17 15:15:00,52.17,52.17,52.13,52.13,6000.0,52.17,52.17,52.13,52.13,6000.0
2015-02-17 15:20:00,52.13,52.13,52.04,52.1,5400.0,52.13,52.13,52.04,52.1,5400.0
2015-02-17 15:25:00,52.09,52.09,52.06,52.08,3900.0,52.09,52.09,52.06,52.08,3900.0
2015-02-17 15:30:00,52.09,52.09,51.96,51.97,6900.0,52.09,52.09,51.96,51.97,6900.0
2015-02-17 15:35:00,51.98,52.01,51.95,51.97,10100.0,51.98,52.01,51.95,51.97,10100.0
2015-02-17 15:40:00,51.97,51.99,51.87,51.88,12200.0,51.97,51.99,51.87,51.88,12200.0
2015-02-17 15:45:00,51.88,51.95,51.87,51.95,18700.0,51.88,51.95,51.87,51.95,18700.0
2015-02-17 15:50:00,51.94,51.97,51.91,51.94,16200.0,51.94,51.97,51.91,51.94,16200.0
2015-02-17 15:55:00,51.95,52.03,51.93,52.03,24200.0,51.95,52.03,51.93,52.03,24200.0
2015-02-18 09:30:00,52.01,52.19,52.01,52.19,1900.0,52.01,52.19,52.01,52.19,1900.0
2015-02-18 09:35:00,52.28,52.36,52.16,52.16,1300.0,52.28,52.36,52.16,52.16,1300.0
2015-02-18 09:40:00,52.3,52.3,52.19,52.29,2400.0,52.3,52.3,52.19,52.29,2400.0
2015-02-18 09:45:00,52.3,52.33,52.23,52.28,4000.0,52.3,52.33,52.23,52.28,4000.0
2015-02-18 09:50:00,52.27,52.3,52.18,52.29,2700.0,52.27,52.3,52.18,52.29,2700.0
2015-02-18 09:55:00,52.3,52.31,52.22,52.25,2400.0,52.3,52.31,52.22,52.25,2400.0
2015-02-18 10:00:00,52.18,52.21,52.02,52.13,3700.0,52.18,52.21,52.02,52.13,3700.0
2015-02-18 10:05:00,52.14,52.23,52.14,52.23,1700.0,52.14,52.23,52.14,52.23,1700.0
2015-02-18 10:10:00,52.2,52.25,52.1,52.25,3000.0,52.2,52.25,52.1,52.25,3000.0
2015-02-18 10:15:00,52.21,52.29,52.21,52.26,2500.0,52.21,52.29,52.21,52.26,2500.0
2015-02-18 10:20:00,52.28,52.36,52.25,52.36,6400.0,52.28,52.36,52.25,52.36,6400.0
2015-02-18 10:25:00,52.32,52.36,52.26,52.34,13500.0,52.32,52.36,52.26,52.34,13500.0
2015-02-18 10:30:00,52.34,52.34,52.31,52.33,13600.0,52.34,52.34,52.31,52.33,13600.0
2015-02-18 10:35:00,52.34,52.34,52.28,52.33,9000.0,52.34,52.34,52.28,52.33,9000.0
2015-02-18 10:40:00,52.3,52.36,52.29,52.29,5500.0,52.3,52.36,52.29,52.29,5500.0
2015-02-18 10:45:00,52.3,52.32,52.26,52.26,5900.0,52.3,52.32,52.26,52.26,5900.0
2015-02-18 10:50:00,52.26,52.31,52.2,52.31,3400.0,52.26,52.31,52.2,52.31,3400.0
2015-02-18 10:55:00,52.31,52.32,52.26,52.26,13400.0,52.31,52.32,52.26,52.26,13400.0
2015-02-18 11:00:00,52.26,52.28,52.14,52.17,9500.0,52.26,52.28,52.14,52.17,9500.0
2015-02-18 11:05:00,52.15,52.19,52.14,52.17,4000.0,52.15,52.19,52.14,52.17,4000.0
2015-02-18 11:10:00,52.17,52.33,52.15,52.32,4900.0,52.17,52.33,52.15,52.32,4900.0
2015-02-18 11:15:00,52.33,52.33,52.29,52.31,2300.0,52.33,52.33,52.29,52.31,2300.0
2015-02-18 11:20:00,52.32,52.33,52.3,52.33,9000.0,52.32,52.33,52.3,52.33,9000.0
2015-02-18 11:25:00,52.31,52.39,52.31,52.39,6200.0,52.31,52.39,52.31,52.39,6200.0
2015-02-18 11:30:00,52.4,52.4,52.15,52.15,20500.0,52.4,52.4,52.15,52.15,20500.0
2015-02-18 11:35:00,52.19,52.25,52.16,52.18,13100.0,52.19,52.25,52.16,52.18,13100.0
2015-02-18 11:40:00,52.17,52.23,52.16,52.2,10700.0,52.17,52.23,52.16,52.2,10700.0
2015-02-18 11:45:00,52.19,52.22,52.16,52.19,10600.0,52.19,52.22,52.16,52.19,10600.0
2015-02-18 11:50:00,52.19,52.22,52.16,52.18,7300.0,52.19,52.22,52.16,52.18,7300.0
2015-02-18 11:55:00,52.19,52.19,52.15,52.18,6600.0,52.19,52.19,52.15,52.18,6600.0
2015-02-18 12:00:00,52.16,52.22,52.15,52.19,13600.0,52.16,52.22,52.15,52.19,13600.0
2015-02-18 12:05:00,52.18,52.21,52.15,52.18,8200.0,52.18,52.21,52.15,52.18,8200.0
2015-02-18 12:10:00,52.19,52.19,52.18,52.18,1700.0,52.19,52.19,52.18,52.18,1700.0
2015-02-18 12:15:00,52.17,52.17,52.16,52.17,1800.0,52.17,52.17,52.16,52.17,1800.0
2015-02-18 12:20:00,52.17,52.17,52.06,52.06,5300.0,52.17,52.17,52.06,52.06,5300.0
2015-02-18 12:25:00,52.07,52.07,52.0,52.0,2200.0,52.07,52.07,52.0,52.0,2200.0
2015-02-18 12:30:00,52.0,52.03,52.0,52.02,1300.0,52.0,52.03,52.0,52.02,1300.0
2015-02-18 12:35:00,52.02,52.04,52.0,52.01,7000.0,52.02,52.04,52.0,52.01,7000.0
2015-02-18 12:40:00,51.99,52.0,51.9,51.91,3100.0,51.99,52.0,51.9,51.91,3100.0
2015-02-18 12:45:00,51.92,52.0,51.92,52.0,4100.0,51.92,52.0,51.92,52.0,4100.0
2015-02-18 12:50:00,52.0,52.01,51.99,52.01,5100.0,52.0,52.01,51.99,52.01,5100.0
2015-02-18 12:55:00,52.01,52.01,51.89,51.89,4000.0,52.01,52.01,51.89,51.89,4000.0
2015-02-18 13:00:00,51.92,52.1,51.91,52.0,17000.0,51.92,52.1,51.91,52.0,17000.0
2015-02-18 13:05:00,52.05,52.11,52.02,52.02,6900.0,52.05,52.11,52.02,52.02,6900.0
2015-02-18 13:10:00,52.01,52.1,52.0,52.01,8900.0,52.01,52.1,52.0,52.01,8900.0
2015-02-18 13:15:00,52.0,52.08,51.99,52.06,3200.0,52.0,52.08,51.99,52.06,3200.0
2015-02-18 13:20:00,52.06,52.06,51.93,52.0,43400.0,52.06,52.06,51.93,52.0,43400.0
2015-02-18 13:25:00,51.99,52.09,51.94,52.09,11600.0,51.99,52.09,51.94,52.09,11600.0
2015-02-18 13:30:00,52.08,52.4,52.07,52.4,4100.0,52.08,52.4,52.07,52.4,4100.0
2015-02-18 13:35:00,52.4,52.42,52.39,52.41,7900.0,52.4,52.42,52.39,52.41,7900.0
2015-02-18 13:40:00,52.42,52.42,52.4,52.42,3500.0,52.42,52.42,52.4,52.42,3500.0
2015-02-18 13:45:00,52.41,52.41,52.32,52.39,2300.0,52.41,52.41,52.32,52.39,2300.0
2015-02-18 13:50:00,52.39,52.45,52.37,52.45,5900.0,52.39,52.45,52.37,52.45,5900.0
2015-02-18 13:55:00,52.43,52.45,52.4,52.44,3600.0,52.43,52.45,52.4,52.44,3600.0
2015-02-18 14:00:00,52.44,52.51,52.41,52.48,16100.0,52.44,52.51,52.41,52.48,16100.0
2015-02-18 14:05:00,52.49,52.52,52.4,52.41,7200.0,52.49,52.52,52.4,52.41,7200.0
2015-02-18 14:10:00,52.42,52.5,52.42,52.48,2600.0,52.42,52.5,52.42,52.48,2600.0
2015-02-18 14:15:00,52.48,52.67,52.47,52.55,20500.0,52.48,52.67,52.47,52.55,20500.0
2015-02-18 14:20:00,52.55,52.56,52.52,52.52,1300.0,52.55,52.56,52.52,52.52,1300.0
2015-02-18 14:25:00,52.53,52.53,52.44,52.44,2500.0,52.53,52.53,52.44,52.44,2500.0
2015-02-18 14:30:00,52.48,52.55,52.48,52.51,2300.0,52.48,52.55,52.48,52.51,2300.0
2015-02-18 14:35:00,52.53,52.56,52.53,52.55,2500.0,52.53,52.56,52.53,52.55,2500.0
2015-02-18 14:40:00,52.56,52.56,52.53,52.55,7100.0,52.56,52.56,52.53,52.55,7100.0
2015-02-18 14:45:00,52.55,52.55,52.49,52.49,1600.0,52.55,52.55,52.49,52.49,1600.0
2015-02-18 14:50:00,52.49,52.57,52.49,52.57,7700.0,52.49,52.57,52.49,52.57,7700.0
2015-02-18 14:55:00,52.58,52.59,52.55,52.58,3900.0,52.58,52.59,52.55,52.58,3900.0
2015-02-18 15:00:00,52.59,52.6,52.57,52.6,3100.0,52.59,52.6,52.57,52.6,3100.0
2015-02-18 15:05:00,52.6,52.65,52.59,52.65,4300.0,52.6,52.65,52.59,52.65,4300.0
2015-02-18 15:10:00,52.64,52.66,52.63,52.65,6100.0,52.64,52.66,52.63,52.65,6100.0
2015-02-18 15:15:00,52.65,52.73,52.65,52.71,16900.0,52.65,52.73,52.65,52.71,16900.0
2015-02-18 15:20:00,52.71,52.72,52.67,52.67,5800.0,52.71,52.72,52.67,52.67,5800.0
2015-02-18 15:25:00,52.68,52.72,52.66,52.7,7100.0,52.68,52.72,52.66,52.7,7100.0
2015-02-18 15:30:00,52.72,52.77,52.7,52.73,14500.0,52.72,52.77,52.7,52.73,14500.0
2015-02-18 15:35:00,52.72,52.74,52.7,52.73,9900.0,52.72,52.74,52.7,52.73,9900.0
2015-02-18 15:40:00,52.72,52.75,52.72,52.72,12600.0,52.72,52.75,52.72,52.72,12600.0
2015-02-18 15:45:00,52.74,52.81,52.73,52.8,22600.0,52.74,52.81,52.73,52.8,22600.0
2015-02-18 15:50:00,52.8,52.84,52.77,52.8,20500.0,52.8,52.84,52.77,52.8,20500.0
2015-02-18 15:55:00,52.8,52.82,52.79,52.81,27700.0,52.8,52.82,52.79,52.81,27700.0
2015-02-19 09:30:00,52.82,52.82,52.43,52.59,3500.0,52.82,52.82,52.43,52.59,3500.0
2015-02-19 09:35:00,52.73,52.82,52.69,52.82,2200.0,52.73,52.82,52.69,52.82,2200.0
2015-02-19 09:40:00,52.89,52.95,52.89,52.94,2800.0,52.89,52.95,52.89,52.94,2800.0
2015-02-19 09:45:00,52.92,52.98,52.88,52.98,2600.0,52.92,52.98,52.88,52.98,2600.0
2015-02-19 09:50:00,52.9,52.99,52.9,52.98,1900.0,52.9,52.99,52.9,52.98,1900.0
2015-02-19 09:55:00,53.0,53.04,52.96,53.04,4600.0,53.0,53.04,52.96,53.04,4600.0
2015-02-19 10:00:00,52.99,53.1,52.96,53.07,6900.0,52.99,53.1,52.96,53.07,6900.0
2015-02-19 10:05:00,53.1,53.15,53.05,53.14,2200.0,53.1,53.15,53.05,53.14,2200.0
2015-02-19 10:10:00,53.1,53.11,53.03,53.09,4100.0,53.1,53.11,53.03,53.09,4100.0
2015-02-19 10:15:00,53.09,53.19,53.06,53.18,5800.0,53.09,53.19,53.06,53.18,5800.0
2015-02-19 10:20:00,53.18,53.21,53.17,53.2,1700.0,53.18,53.21,53.17,53.2,1700.0
2015-02-19 10:25:00,53.23,53.24,53.03,53.05,3700.0,53.23,53.24,53.03,53.05,3700.0
2015-02-19 10:30:00,53.03,53.08,53.03,53.08,4000.0,53.03,53.08,53.03,53.08,4000.0
2015-02-19 10:35:00,53.08,53.14,53.05,53.13,1700.0,53.08,53.14,53.05,53.13,1700.0
2015-02-19 10:40:00,53.13,53.16,53.07,53.12,54800.0,53.13,53.16,53.07,53.12,54800.0
2015-02-19 10:45:00,53.1,53.1,53.03,53.08,5900.0,53.1,53.1,53.03,53.08,5900.0
2015-02-19 10:50:00,53.1,53.16,53.1,53.11,1900.0,53.1,53.16,53.1,53.11,1900.0
2015-02-19 10:55:00,53.11,53.18,53.09,53.17,1600.0,53.11,53.18,53.09,53.17,1600.0
2015-02-19 11:00:00,53.16,53.16,53.1,53.1,3400.0,53.16,53.16,53.1,53.1,3400.0
2015-02-19 11:05:00,53.1,53.12,53.07,53.12,3200.0,53.1,53.12,53.07,53.12,3200.0
2015-02-19 11:10:00,53.14,53.27,53.14,53.22,2900.0,53.14,53.27,53.14,53.22,2900.0
2015-02-19 11:15:00,53.25,53.29,53.25,53.27,1900.0,53.25,53.29,53.25,53.27,1900.0
2015-02-19 11:20:00,53.28,53.29,53.24,53.27,2300.0,53.28,53.29,53.24,53.27,2300.0
2015-02-19 11:25:00,53.27,53.27,53.24,53.25,6500.0,53.27,53.27,53.24,53.25,6500.0
2015-02-19 11:30:00,53.24,53.29,53.24,53.26,5000.0,53.24,53.29,53.24,53.26,5000.0
2015-02-19 11:35:00,53.26,53.26,53.2,53.23,4700.0,53.26,53.26,53.2,53.23,4700.0
2015-02-19 11:40:00,53.21,53.21,53.19,53.19,3000.0,53.21,53.21,53.19,53.19,3000.0
2015-02-19 11:45:00,53.2,53.21,53.15,53.17,6000.0,53.2,53.21,53.15,53.17,6000.0
2015-02-19 11:50:00,53.17,53.19,53.17,53.19,3500.0,53.17,53.19,53.17,53.19,3500.0
2015-02-19 11:55:00,53.19,53.2,53.17,53.18,2400.0,53.19,53.2,53.17,53.18,2400.0
2015-02-19 12:00:00,53.17,53.2,53.17,53.19,2300.0,53.17,53.2,53.17,53.19,2300.0
2015-02-19 12:05:00,53.2,53.22,53.18,53.19,9600.0,53.2,53.22,53.18,53.19,9600.0
2015-02-19 12:10:00,53.21,53.21,53.2,53.2,1500.0,53.21,53.21,53.2,53.2,1500.0
2015-02-19 12:15:00,53.22,53.24,53.19,53.23,8200.0,53.22,53.24,53.19,53.23,8200.0
2015-02-19 12:20:00,53.23,53.23,53.19,53.2,1300.0,53.23,53.23,53.19,53.2,1300.0
2015-02-19 12:25:00,53.2,53.22,53.19,53.2,5000.0,53.2,53.22,53.19,53.2,5000.0
2015-02-19 12:30:00,53.21,53.22,53.19,53.19,3900.0,53.21,53.22,53.19,53.19,3900.0
2015-02-19 12:35:00,53.15,53.22,53.15,53.22,10400.0,53.15,53.22,53.15,53.22,10400.0
2015-02-19 12:40:00,53.22,53.25,53.21,53.24,3400.0,53.22,53.25,53.21,53.24,3400.0
2015-02-19 12:45:00,53.24,53.25,53.24,53.25,2300.0,53.24,53.25,53.24,53.25,2300.0
2015-02-19 12:50:00,53.25,53.25,53.21,53.21,3700.0,53.25,53.25,53.21,53.21,3700.0
2015-02-19 12:55:00,53.23,53.28,53.2,53.28,6800.0,53.23,53.28,53.2,53.28,6800.0
2015-02-19 13:00:00,53.28,53.29,53.23,53.23,2800.0,53.28,53.29,53.23,53.23,2800.0
2015-02-19 13:05:00,53.22,53.25,53.22,53.24,3600.0,53.22,53.25,53.22,53.24,3600.0
2015-02-19 13:10:00,53.24,53.25,53.2,53.25,3900.0,53.24,53.25,53.2,53.25,3900.0
2015-02-19 13:15:00,53.25,53.25,53.22,53.24,4600.0,53.25,53.25,53.22,53.24,4600.0
2015-02-19 13:20:00,53.25,53.25,53.17,53.17,5700.0,53.25,53.25,53.17,53.17,5700.0
2015-02-19 13:25:00,53.19,53.24,53.18,53.23,4500.0,53.19,53.24,53.18,53.23,4500.0
2015-02-19 13:30:00,53.25,53.26,53.25,53.25,3300.0,53.25,53.26,53.25,53.25,3300.0
2015-02-19 13:35:00,53.26,53.26,53.23,53.24,5300.0,53.26,53.26,53.23,53.24,5300.0
2015-02-19 13:40:00,53.24,53.27,53.24,53.26,1300.0,53.24,53.27,53.24,53.26,1300.0
2015-02-19 13:45:00,53.25,53.26,53.24,53.24,10000.0,53.25,53.26,53.24,53.24,10000.0
2015-02-19 13:50:00,53.25,53.28,53.23,53.27,5600.0,53.25,53.28,53.23,53.27,5600.0
2015-02-19 13:55:00,53.28,53.28,53.26,53.28,4300.0,53.28,53.28,53.26,53.28,4300.0
2015-02-19 14:00:00,53.28,53.28,53.25,53.25,4000.0,53.28,53.28,53.25,53.25,4000.0
2015-02-19 14:05:00,53.25,53.26,53.24,53.25,5000.0,53.25,53.26,53.24,53.25,5000.0
2015-02-19 14:10:00,53.24,53.26,53.23,53.26,2600.0,53.24,53.26,53.23,53.26,2600.0
2015-02-19 14:15:00,53.25,53.27,53.24,53.25,5000.0,53.25,53.27,53.24,53.25,5000.0
2015-02-19 14:20:00,53.25,53.25,53.21,53.22,9300.0,53.25,53.25,53.21,53.22,9300.0
2015-02-19 14:25:00,53.2,53.23,53.2,53.22,3300.0,53.2,53.23,53.2,53.22,3300.0
2015-02-19 14:30:00,53.22,53.24,53.21,53.23,6900.0,53.22,53.24,53.21,53.23,6900.0
2015-02-19 14:35:00,53.22,53.23,53.18,53.2,16000.0,53.22,53.23,53.18,53.2,16000.0
2015-02-19 14:40:00,53.19,53.25,53.18,53.25,9000.0,53.19,53.25,53.18,53.25,9000.0
2015-02-19 14:45:00,53.25,53.26,53.23,53.24,3700.0,53.25,53.26,53.23,53.24,3700.0
2015-02-19 14:50:00,53.24,53.25,53.24,53.25,6700.0,53.24,53.25,53.24,53.25,6700.0
2015-02-19 14:55:00,53.25,53.27,53.24,53.27,6300.0,53.25,53.27,53.24,53.27,6300.0
2015-02-19 15:00:00,53.27,53.29,53.27,53.27,4800.0,53.27,53.29,53.27,53.27,4800.0
2015-02-19 15:05:00,53.3,53.35,53.29,53.31,40800.0,53.3,53.35,53.29,53.31,40800.0
2015-02-19 15:10:00,53.29,53.29,53.29,53.29,2000.0,53.29,53.29,53.29,53.29,2000.0
2015-02-19 15:15:00,53.29,53.3,53.23,53.24,7300.0,53.29,53.3,53.23,53.24,7300.0
2015-02-19 15:20:00,53.24,53.31,53.24,53.31,7300.0,53.24,53.31,53.24,53.31,7300.0
2015-02-19 15:25:00,53.3,53.33,53.28,53.3,7400.0,53.3,53.33,53.28,53.3,7400.0
2015-02-19 15:30:00,53.29,53.3,53.28,53.28,9700.0,53.29,53.3,53.28,53.28,9700.0
2015-02-19 15:35:00,53.3,53.3,53.29,53.29,3200.0,53.3,53.3,53.29,53.29,3200.0
2015-02-19 15:40:00,53.3,53.3,53.27,53.28,9000.0,53.3,53.3,53.27,53.28,9000.0
2015-02-19 15:45:00,53.28,53.3,53.26,53.26,49800.0,53.28,53.3,53.26,53.26,49800.0
2015-02-19 15:50:00,53.27,53.28,53.26,53.27,23300.0,53.27,53.28,53.26,53.27,23300.0
2015-02-19 15:55:00,53.27,53.32,53.27,53.3,48200.0,53.27,53.32,53.27,53.3,48200.0
2015-02-20 09:30:00,53.33,53.33,53.1,53.17,40200.0,53.33,53.33,53.1,53.17,40200.0
2015-02-20 09:35:00,53.18,53.38,53.14,53.31,7600.0,53.18,53.38,53.14,53.31,7600.0
2015-02-20 09:40:00,53.31,53.32,53.19,53.32,5200.0,53.31,53.32,53.19,53.32,5200.0
2015-02-20 09:45:00,53.3,53.44,53.25,53.38,3700.0,53.3,53.44,53.25,53.38,3700.0
2015-02-20 09:50:00,53.38,53.4,53.31,53.37,16200.0,53.38,53.4,53.31,53.37,16200.0
2015-02-20 09:55:00,53.42,53.42,53.15,53.15,2300.0,53.42,53.42,53.15,53.15,2300.0
2015-02-20 10:00:00,53.0,53.21,53.0,53.21,4600.0,53.0,53.21,53.0,53.21,4600.0
2015-02-20 10:05:00,53.24,53.28,53.15,53.15,3600.0,53.24,53.28,53.15,53.15,3600.0
2015-02-20 10:10:00,53.12,53.12,53.07,53.08,1600.0,53.12,53.12,53.07,53.08,1600.0
2015-02-20 10:15:00,53.08,53.11,53.0,53.11,6100.0,53.08,53.11,53.0,53.11,6100.0
2015-02-20 10:20:00,53.12,53.24,53.12,53.23,2900.0,53.12,53.24,53.12,53.23,2900.0
2015-02-20 10:25:00,53.23,53.28,53.18,53.23,3800.0,53.23,53.28,53.18,53.23,3800.0
2015-02-20 10:30:00,53.18,53.28,53.15,53.28,5100.0,53.18,53.28,53.15,53.28,5100.0
2015-02-20 10:35:00,53.3,53.35,53.26,53.35,7400.0,53.3,53.35,53.26,53.35,7400.0
2015-02-20 10:40:00,53.38,53.4,53.32,53.32,4000.0,53.38,53.4,53.32,53.32,4000.0
2015-02-20 10:45:00,53.35,53.36,53.3,53.36,5400.0,53.35,53.36,53.3,53.36,5400.0
2015-02-20 10:50:00,53.34,53.38,53.3,53.32,12700.0,53.34,53.38,53.3,53.32,12700.0
2015-02-20 10:55:00,53.31,53.44,53.31,53.38,10000.0,53.31,53.44,53.31,53.38,10000.0
2015-02-20 11:00:00,53.41,53.45,53.38,53.4,4300.0,53.41,53.45,53.38,53.4,4300.0
2015-02-20 11:05:00,53.4,53.41,53.37,53.37,2300.0,53.4,53.41,53.37,53.37,2300.0
2015-02-20 11:10:00,53.36,53.36,53.23,53.24,5500.0,53.36,53.36,53.23,53.24,5500.0
2015-02-20 11:15:00,53.23,53.25,53.22,53.24,1600.0,53.23,53.25,53.22,53.24,1600.0
2015-02-20 11:20:00,53.24,53.27,53.22,53.22,3700.0,53.24,53.27,53.22,53.22,3700.0
2015-02-20 11:25:00,53.23,53.34,53.23,53.3,5400.0,53.23,53.34,53.23,53.3,5400.0
2015-02-20 11:30:00,53.29,53.38,53.29,53.36,7600.0,53.29,53.38,53.29,53.36,7600.0
2015-02-20 11:35:00,53.33,53.35,53.3,53.31,3300.0,53.33,53.35,53.3,53.31,3300.0
2015-02-20 11:40:00,53.3,53.35,53.3,53.31,7900.0,53.3,53.35,53.3,53.31,7900.0
2015-02-20 11:45:00,53.31,53.31,53.23,53.25,2200.0,53.31,53.31,53.23,53.25,2200.0
2015-02-20 11:50:00,53.23,53.26,53.22,53.22,1700.0,53.23,53.26,53.22,53.22,1700.0
2015-02-20 11:55:00,53.22,53.22,53.2,53.22,2600.0,53.22,53.22,53.2,53.22,2600.0
2015-02-20 12:00:00,53.23,53.23,53.21,53.21,2900.0,53.23,53.23,53.21,53.21,2900.0
2015-02-20 12:05:00,53.21,53.26,53.2,53.25,2000.0,53.21,53.26,53.2,53.25,2000.0
2015-02-20 12:10:00,53.25,53.28,53.24,53.28,2200.0,53.25,53.28,53.24,53.28,2200.0
2015-02-20 12:15:00,53.27,53.28,53.25,53.26,2000.0,53.27,53.28,53.25,53.26,2000.0
2015-02-20 12:20:00,53.24,53.25,53.23,53.23,1100.0,53.24,53.25,53.23,53.23,1100.0
2015-02-20 12:25:00,53.22,53.27,53.21,53.26,2100.0,53.22,53.27,53.21,53.26,2100.0
2015-02-20 12:30:00,53.26,53.3,53.23,53.3,2300.0,53.26,53.3,53.23,53.3,2300.0
2015-02-20 12:35:00,53.32,53.35,53.22,53.23,6400.0,53.32,53.35,53.22,53.23,6400.0
2015-02-20 12:40:00,53.23,53.29,53.22,53.23,1800.0,53.23,53.29,53.22,53.23,1800.0
2015-02-20 12:45:00,53.22,53.22,53.22,53.22,200.0,53.22,53.22,53.22,53.22,200.0
2015-02-20 12:50:00,53.21,53.23,53.17,53.21,2000.0,53.21,53.23,53.17,53.21,2000.0
2015-02-20 12:55:00,53.25,53.25,53.22,53.23,1900.0,53.25,53.25,53.22,53.23,1900.0
2015-02-20 13:00:00,53.25,53.31,53.25,53.3,3700.0,53.25,53.31,53.25,53.3,3700.0
2015-02-20 13:05:00,53.29,53.3,53.26,53.28,1700.0,53.29,53.3,53.26,53.28,1700.0
2015-02-20 13:10:00,53.27,53.33,53.27,53.3,2500.0,53.27,53.33,53.27,53.3,2500.0
2015-02-20 13:15:00,53.33,53.33,53.28,53.29,2500.0,53.33,53.33,53.28,53.29,2500.0
2015-02-20 13:20:00,53.3,53.32,53.26,53.28,2800.0,53.3,53.32,53.26,53.28,2800.0
2015-02-20 13:25:00,53.28,53.31,53.27,53.29,3700.0,53.28,53.31,53.27,53.29,3700.0
2015-02-20 13:30:00,53.29,53.33,53.29,53.32,2400.0,53.29,53.33,53.29,53.32,2400.0
2015-02-20 13:35:00,53.32,53.33,53.32,53.32,2400.0,53.32,53.33,53.32,53.32,2400.0
2015-02-20 13:40:00,53.32,53.35,53.32,53.33,3700.0,53.32,53.35,53.32,53.33,3700.0
2015-02-20 13:45:00,53.32,53.33,53.32,53.32,500.0,53.32,53.33,53.32,53.32,500.0
2015-02-20 13:50:00,53.32,53.33,53.3,53.32,2300.0,53.32,53.33,53.3,53.32,2300.0
2015-02-20 13:55:00,53.31,53.32,53.3,53.3,4200.0,53.31,53.32,53.3,53.3,4200.0
2015-02-20 14:00:00,53.3,53.34,53.3,53.32,13700.0,53.3,53.34,53.3,53.32,13700.0
2015-02-20 14:05:00,53.32,53.32,53.29,53.3,7400.0,53.32,53.32,53.29,53.3,7400.0
2015-02-20 14:10:00,53.3,53.35,53.3,53.33,2100.0,53.3,53.35,53.3,53.33,2100.0
2015-02-20 14:15:00,53.32,53.34,53.3,53.31,2300.0,53.32,53.34,53.3,53.31,2300.0
2015-02-20 14:20:00,53.32,53.4,53.31,53.38,3300.0,53.32,53.4,53.31,53.38,3300.0
2015-02-20 14:25:00,53.4,53.41,53.39,53.41,2500.0,53.4,53.41,53.39,53.41,2500.0
2015-02-20 14:30:00,53.4,53.52,53.4,53.51,5400.0,53.4,53.52,53.4,53.51,5400.0
2015-02-20 14:35:00,53.51,53.55,53.5,53.55,5600.0,53.51,53.55,53.5,53.55,5600.0
2015-02-20 14:40:00,53.55,53.6,53.54,53.6,9200.0,53.55,53.6,53.54,53.6,9200.0
2015-02-20 14:45:00,53.6,53.6,53.56,53.56,6700.0,53.6,53.6,53.56,53.56,6700.0
2015-02-20 14:50:00,53.56,53.57,53.49,53.51,7900.0,53.56,53.57,53.49,53.51,7900.0
2015-02-20 14:55:00,53.5,53.5,53.47,53.5,2600.0,53.5,53.5,53.47,53.5,2600.0
2015-02-20 15:00:00,53.5,53.6,53.49,53.6,7300.0,53.5,53.6,53.49,53.6,7300.0
2015-02-20 15:05:00,53.62,53.68,53.6,53.68,8200.0,53.62,53.68,53.6,53.68,8200.0
2015-02-20 15:10:00,53.69,53.69,53.65,53.66,4900.0,53.69,53.69,53.65,53.66,4900.0
2015-02-20 15:15:00,53.65,53.65,53.53,53.53,4600.0,53.65,53.65,53.53,53.53,4600.0
2015-02-20 15:20:00,53.53,53.55,53.5,53.51,3900.0,53.53,53.55,53.5,53.51,3900.0
2015-02-20 15:25:00,53.51,53.59,53.5,53.56,7100.0,53.51,53.59,53.5,53.56,7100.0
2015-02-20 15:30:00,53.55,53.56,53.49,53.52,5700.0,53.55,53.56,53.49,53.52,5700.0
2015-02-20 15:35:00,53.5,53.51,53.49,53.51,8800.0,53.5,53.51,53.49,53.51,8800.0
2015-02-20 15:40:00,53.51,53.54,53.5,53.52,12400.0,53.51,53.54,53.5,53.52,12400.0
2015-02-20 15:45:00,53.53,53.63,53.53,53.63,11900.0,53.53,53.63,53.53,53.63,11900.0
2015-02-20 15:50:00,53.66,53.66,53.4,53.4,24100.0,53.66,53.66,53.4,53.4,24100.0
2015-02-20 15:55:00,53.4,53.62,53.4,53.6,24200.0,53.4,53.62,53.4,53.6,24200.0
2015-02-23 09:30:00,53.72,53.81,53.69,53.8,5100.0,53.72,53.81,53.69,53.8,5100.0
2015-02-23 09:35:00,53.81,54.0,53.75,53.86,8100.0,53.81,54.0,53.75,53.86,8100.0
2015-02-23 09:40:00,53.87,53.97,53.81,53.91,2400.0,53.87,53.97,53.81,53.91,2400.0
2015-02-23 09:45:00,53.91,53.91,53.66,53.69,3600.0,53.91,53.91,53.66,53.69,3600.0
2015-02-23 09:50:00,53.61,53.67,53.47,53.47,3500.0,53.61,53.67,53.47,53.47,3500.0
2015-02-23 09:55:00,53.47,53.62,53.4,53.5,40100.0,53.47,53.62,53.4,53.5,40100.0
2015-02-23 10:00:00,53.44,53.44,53.33,53.43,5100.0,53.44,53.44,53.33,53.43,5100.0
2015-02-23 10:05:00,53.48,53.58,53.48,53.54,2000.0,53.48,53.58,53.48,53.54,2000.0
2015-02-23 10:10:00,53.54,53.69,53.53,53.69,2800.0,53.54,53.69,53.53,53.69,2800.0
2015-02-23 10:15:00,53.7,53.7,53.61,53.62,2500.0,53.7,53.7,53.61,53.62,2500.0
2015-02-23 10:20:00,53.63,53.75,53.62,53.71,6400.0,53.63,53.75,53.62,53.71,6400.0
2015-02-23 10:25:00,53.74,53.74,53.58,53.62,4500.0,53.74,53.74,53.58,53.62,4500.0
2015-02-23 10:30:00,53.62,53.68,53.61,53.68,5800.0,53.62,53.68,53.61,53.68,5800.0
2015-02-23 10:35:00,53.7,53.76,53.69,53.76,4300.0,53.7,53.76,53.69,53.76,4300.0
2015-02-23 10:40:00,53.71,53.71,53.57,53.61,3100.0,53.71,53.71,53.57,53.61,3100.0
2015-02-23 10:45:00,53.57,53.57,53.47,53.47,3400.0,53.57,53.57,53.47,53.47,3400.0
2015-02-23 10:50:00,53.45,53.49,53.34,53.34,5800.0,53.45,53.49,53.34,53.34,5800.0
2015-02-23 10:55:00,53.36,53.38,53.34,53.36,3900.0,53.36,53.38,53.34,53.36,3900.0
2015-02-23 11:00:00,53.36,53.52,53.36,53.52,3800.0,53.36,53.52,53.36,53.52,3800.0
2015-02-23 11:05:00,53.5,53.57,53.48,53.55,6400.0,53.5,53.57,53.48,53.55,6400.0
2015-02-23 11:10:00,53.56,53.58,53.51,53.57,5200.0,53.56,53.58,53.51,53.57,5200.0
2015-02-23 11:15:00,53.55,53.59,53.54,53.56,3100.0,53.55,53.59,53.54,53.56,3100.0
2015-02-23 11:20:00,53.54,53.58,53.52,53.56,2500.0,53.54,53.58,53.52,53.56,2500.0
2015-02-23 11:25:00,53.54,53.58,53.54,53.55,4200.0,53.54,53.58,53.54,53.55,4200.0
2015-02-23 11:30:00,53.54,53.6,53.54,53.6,3300.0,53.54,53.6,53.54,53.6,3300.0
2015-02-23 11:35:00,53.57,53.76,53.57,53.73,12200.0,53.57,53.76,53.57,53.73,12200.0
2015-02-23 11:40:00,53.77,53.77,53.63,53.63,3400.0,53.77,53.77,53.63,53.63,3400.0
2015-02-23 11:45:00,53.6,53.62,53.57,53.6,1300.0,53.6,53.62,53.57,53.6,1300.0
2015-02-23 11:50:00,53.61,53.61,53.57,53.61,400.0,53.61,53.61,53.57,53.61,400.0
2015-02-23 11:55:00,53.57,53.6,53.55,53.6,6700.0,53.57,53.6,53.55,53.6,6700.0
2015-02-23 12:00:00,53.55,53.65,53.55,53.65,1200.0,53.55,53.65,53.55,53.65,1200.0
2015-02-23 12:05:00,53.65,53.68,53.64,53.68,700.0,53.65,53.68,53.64,53.68,700.0
2015-02-23 12:10:00,53.64,53.68,53.64,53.67,700.0,53.64,53.68,53.64,53.67,700.0
2015-02-23 12:15:00,53.69,53.73,53.68,53.73,1500.0,53.69,53.73,53.68,53.73,1500.0
2015-02-23 12:20:00,53.74,53.75,53.7,53.71,2700.0,53.74,53.75,53.7,53.71,2700.0
2015-02-23 12:25:00,53.65,53.65,53.58,53.58,800.0,53.65,53.65,53.58,53.58,800.0
2015-02-23 12:30:00,53.57,53.71,53.57,53.71,47900.0,53.57,53.71,53.57,53.71,47900.0
2015-02-23 12:35:00,53.71,53.77,53.67,53.67,2100.0,53.71,53.77,53.67,53.67,2100.0
2015-02-23 12:40:00,53.72,53.74,53.7,53.7,2000.0,53.72,53.74,53.7,53.7,2000.0
2015-02-23 12:45:00,53.73,53.73,53.69,53.73,1300.0,53.73,53.73,53.69,53.73,1300.0
2015-02-23 12:50:00,53.74,53.77,53.72,53.77,2900.0,53.74,53.77,53.72,53.77,2900.0
2015-02-23 12:55:00,53.79,53.83,53.75,53.8,2800.0,53.79,53.83,53.75,53.8,2800.0
2015-02-23 13:00:00,53.82,53.82,53.79,53.8,1000.0,53.82,53.82,53.79,53.8,1000.0
2015-02-23 13:05:00,53.81,53.81,53.77,53.77,200.0,53.81,53.81,53.77,53.77,200.0
2015-02-23 13:10:00,53.77,53.79,53.74,53.79,700.0,53.77,53.79,53.74,53.79,700.0
2015-02-23 13:15:00,53.76,53.76,53.76,53.76,100.0,53.76,53.76,53.76,53.76,100.0
2015-02-23 13:20:00,53.77,53.77,53.72,53.74,700.0,53.77,53.77,53.72,53.74,700.0
2015-02-23 13:25:00,53.71,53.72,53.66,53.68,1600.0,53.71,53.72,53.66,53.68,1600.0
2015-02-23 13:30:00,53.67,53.7,53.57,53.57,1900.0,53.67,53.7,53.57,53.57,1900.0
2015-02-23 13:35:00,53.55,53.62,53.55,53.62,41300.0,53.55,53.62,53.55,53.62,41300.0
2015-02-23 13:40:00,53.62,53.67,53.41,53.41,4600.0,53.62,53.67,53.41,53.41,4600.0
2015-02-23 13:45:00,53.41,53.41,53.33,53.35,1600.0,53.41,53.41,53.33,53.35,1600.0
2015-02-23 13:50:00,53.34,53.45,53.33,53.44,2000.0,53.34,53.45,53.33,53.44,2000.0
2015-02-23 13:55:00,53.43,53.45,53.42,53.45,1200.0,53.43,53.45,53.42,53.45,1200.0
2015-02-23 14:00:00,53.46,53.63,53.46,53.61,3800.0,53.46,53.63,53.46,53.61,3800.0
2015-02-23 14:05:00,53.64,53.71,53.62,53.68,6100.0,53.64,53.71,53.62,53.68,6100.0
2015-02-23 14:10:00,53.7,53.7,53.59,53.59,2400.0,53.7,53.7,53.59,53.59,2400.0
2015-02-23 14:15:00,53.59,53.62,53.58,53.59,2800.0,53.59,53.62,53.58,53.59,2800.0
2015-02-23 14:20:00,53.54,53.55,53.51,53.54,1500.0,53.54,53.55,53.51,53.54,1500.0
2015-02-23 14:25:00,53.51,53.51,53.4,53.5,4600.0,53.51,53.51,53.4,53.5,4600.0
2015-02-23 14:30:00,53.5,53.5,53.42,53.46,60600.0,53.5,53.5,53.42,53.46,60600.0
2015-02-23 14:35:00,53.42,53.47,53.39,53.39,4700.0,53.42,53.47,53.39,53.39,4700.0
2015-02-23 14:40:00,53.36,53.44,53.35,53.4,6700.0,53.36,53.44,53.35,53.4,6700.0
2015-02-23 14:45:00,53.41,53.41,53.32,53.35,3200.0,53.41,53.41,53.32,53.35,3200.0
2015-02-23 14:50:00,53.35,53.46,53.35,53.35,7600.0,53.35,53.46,53.35,53.35,7600.0
2015-02-23 14:55:00,53.33,53.33,53.25,53.25,3900.0,53.33,53.33,53.25,53.25,3900.0
2015-02-23 15:00:00,53.23,53.25,53.17,53.2,6100.0,53.23,53.25,53.17,53.2,6100.0
2015-02-23 15:05:00,53.2,53.34,53.19,53.33,4200.0,53.2,53.34,53.19,53.33,4200.0
2015-02-23 15:10:00,53.34,53.35,53.2,53.26,4600.0,53.34,53.35,53.2,53.26,4600.0
2015-02-23 15:15:00,53.26,53.48,53.25,53.46,7900.0,53.26,53.48,53.25,53.46,7900.0
2015-02-23 15:20:00,53.48,53.51,53.39,53.39,28800.0,53.48,53.51,53.39,53.39,28800.0
2015-02-23 15:25:00,53.4,53.49,53.37,53.49,2900.0,53.4,53.49,53.37,53.49,2900.0
2015-02-23 15:30:00,53.46,53.46,53.39,53.46,4400.0,53.46,53.46,53.39,53.46,4400.0
2015-02-23 15:35:00,53.44,53.47,53.44,53.47,2900.0,53.44,53.47,53.44,53.47,2900.0
2015-02-23 15:40:00,53.46,53.47,53.44,53.44,2200.0,53.46,53.47,53.44,53.44,2200.0
2015-02-23 15:45:00,53.45,53.5,53.43,53.43,4000.0,53.45,53.5,53.43,53.43,4000.0
2015-02-23 15:50:00,53.45,53.52,53.41,53.52,12200.0,53.45,53.52,53.41,53.52,12200.0
2015-02-23 15:55:00,53.52,53.64,53.52,53.63,11300.0,53.52,53.64,53.52,53.63,11300.0
2015-02-24 09:30:00,53.58,53.81,53.58,53.69,2400.0,53.58,53.81,53.58,53.69,2400.0
2015-02-24 09:35:00,53.69,53.69,53.61,53.62,2200.0,53.69,53.69,53.61,53.62,2200.0
2015-02-24 09:40:00,53.59,53.63,53.51,53.51,2600.0,53.59,53.63,53.51,53.51,2600.0
2015-02-24 09:45:00,53.5,53.5,53.29,53.37,4000.0,53.5,53.5,53.29,53.37,4000.0
2015-02-24 09:50:00,53.4,53.46,53.37,53.46,700.0,53.4,53.46,53.37,53.46,700.0
2015-02-24 09:55:00,53.44,53.46,53.39,53.45,2100.0,53.44,53.46,53.39,53.45,2100.0
2015-02-24 10:00:00,53.44,53.6,53.44,53.53,3500.0,53.44,53.6,53.44,53.53,3500.0
2015-02-24 10:05:00,53.53,53.55,53.43,53.55,3000.0,53.53,53.55,53.43,53.55,3000.0
2015-02-24 10:10:00,53.58,53.65,53.53,53.57,2900.0,53.58,53.65,53.53,53.57,2900.0
2015-02-24 10:15:00,53.6,53.73,53.6,53.72,3200.0,53.6,53.73,53.6,53.72,3200.0
2015-02-24 10:20:00,53.66,53.73,53.61,53.65,5300.0,53.66,53.73,53.61,53.65,5300.0
2015-02-24 10:25:00,53.66,53.71,53.63,53.66,5300.0,53.66,53.71,53.63,53.66,5300.0
2015-02-24 10:30:00,53.68,53.68,53.57,53.59,900.0,53.68,53.68,53.57,53.59,900.0
2015-02-24 10:35:00,53.57,53.64,53.53,53.61,1400.0,53.57,53.64,53.53,53.61,1400.0
2015-02-24 10:40:00,53.58,53.58,53.54,53.55,800.0,53.58,53.58,53.54,53.55,800.0
2015-02-24 10:45:00,53.5,53.52,53.45,53.47,3000.0,53.5,53.52,53.45,53.47,3000.0
2015-02-24 10:50:00,53.48,53.59,53.48,53.55,27400.0,53.48,53.59,53.48,53.55,27400.0
2015-02-24 10:55:00,53.55,53.64,53.51,53.64,2300.0,53.55,53.64,53.51,53.64,2300.0
2015-02-24 11:00:00,53.66,53.66,53.51,53.51,4000.0,53.66,53.66,53.51,53.51,4000.0
2015-02-24 11:05:00,53.45,53.48,53.44,53.47,2800.0,53.45,53.48,53.44,53.47,2800.0
2015-02-24 11:10:00,53.45,53.52,53.44,53.5,2600.0,53.45,53.52,53.44,53.5,2600.0
2015-02-24 11:15:00,53.49,53.51,53.43,53.43,2800.0,53.49,53.51,53.43,53.43,2800.0
2015-02-24 11:20:00,53.45,53.63,53.41,53.63,7800.0,53.45,53.63,53.41,53.63,7800.0
2015-02-24 11:25:00,53.59,53.64,53.52,53.54,9900.0,53.59,53.64,53.52,53.54,9900.0
2015-02-24 11:30:00,53.56,53.61,53.44,53.56,5000.0,53.56,53.61,53.44,53.56,5000.0
2015-02-24 11:35:00,53.58,53.62,53.54,53.62,7500.0,53.58,53.62,53.54,53.62,7500.0
2015-02-24 11:40:00,53.64,53.64,53.53,53.53,3300.0,53.64,53.64,53.53,53.53,3300.0
2015-02-24 11:45:00,53.58,53.61,53.55,53.59,1500.0,53.58,53.61,53.55,53.59,1500.0
2015-02-24 11:50:00,53.62,53.64,53.57,53.6,7300.0,53.62,53.64,53.57,53.6,7300.0
2015-02-24 11:55:00,53.61,53.66,53.58,53.63,4500.0,53.61,53.66,53.58,53.63,4500.0
2015-02-24 12:00:00,53.58,53.66,53.57,53.65,2600.0,53.58,53.66,53.57,53.65,2600.0
2015-02-24 12:05:00,53.63,53.68,53.59,53.68,1700.0,53.63,53.68,53.59,53.68,1700.0
2015-02-24 12:10:00,53.69,53.69,53.67,53.68,800.0,53.69,53.69,53.67,53.68,800.0
2015-02-24 12:15:00,53.64,53.64,53.58,53.6,4400.0,53.64,53.64,53.58,53.6,4400.0
2015-02-24 12:20:00,53.59,53.59,53.54,53.54,1400.0,53.59,53.59,53.54,53.54,1400.0
2015-02-24 12:25:00,53.52,53.53,53.46,53.46,2200.0,53.52,53.53,53.46,53.46,2200.0
2015-02-24 12:30:00,53.47,53.49,53.41,53.49,5600.0,53.47,53.49,53.41,53.49,5600.0
2015-02-24 12:35:00,53.49,53.5,53.46,53.48,2600.0,53.49,53.5,53.46,53.48,2600.0
2015-02-24 12:40:00,53.46,53.51,53.46,53.51,1900.0,53.46,53.51,53.46,53.51,1900.0
2015-02-24 12:45:00,53.48,53.48,53.43,53.43,3700.0,53.48,53.48,53.43,53.43,3700.0
2015-02-24 12:50:00,53.43,53.43,53.33,53.33,10100.0,53.43,53.43,53.33,53.33,10100.0
2015-02-24 12:55:00,53.34,53.43,53.31,53.38,22700.0,53.34,53.43,53.31,53.38,22700.0
2015-02-24 13:00:00,53.35,53.39,53.32,53.36,6900.0,53.35,53.39,53.32,53.36,6900.0
2015-02-24 13:05:00,53.36,53.41,53.36,53.36,5200.0,53.36,53.41,53.36,53.36,5200.0
2015-02-24 13:10:00,53.37,53.39,53.32,53.39,7400.0,53.37,53.39,53.32,53.39,7400.0
2015-02-24 13:15:00,53.39,53.43,53.37,53.39,5400.0,53.39,53.43,53.37,53.39,5400.0
2015-02-24 13:20:00,53.4,53.4,53.36,53.37,2700.0,53.4,53.4,53.36,53.37,2700.0
2015-02-24 13:25:00,53.38,53.42,53.37,53.42,6800.0,53.38,53.42,53.37,53.42,6800.0
2015-02-24 13:30:00,53.42,53.46,53.41,53.41,9100.0,53.42,53.46,53.41,53.41,9100.0
2015-02-24 13:35:00,53.42,53.43,53.37,53.42,5000.0,53.42,53.43,53.37,53.42,5000.0
2015-02-24 13:40:00,53.43,53.51,53.43,53.51,4800.0,53.43,53.51,53.43,53.51,4800.0
2015-02-24 13:45:00,53.51,53.61,53.51,53.57,4500.0,53.51,53.61,53.51,53.57,4500.0
2015-02-24 13:50:00,53.57,53.58,53.56,53.57,700.0,53.57,53.58,53.56,53.57,700.0
2015-02-24 13:55:00,53.56,53.58,53.54,53.56,1600.0,53.56,53.58,53.54,53.56,1600.0
2015-02-24 14:00:00,53.56,53.6,53.51,53.51,4700.0,53.56,53.6,53.51,53.51,4700.0
2015-02-24 14:05:00,53.5,53.51,53.43,53.51,4300.0,53.5,53.51,53.43,53.51,4300.0
2015-02-24 14:10:00,53.53,53.54,53.52,53.53,800.0,53.53,53.54,53.52,53.53,800.0
2015-02-24 14:15:00,53.54,53.56,53.48,53.49,2800.0,53.54,53.56,53.48,53.49,2800.0
2015-02-24 14:20:00,53.47,53.54,53.46,53.5,2600.0,53.47,53.54,53.46,53.5,2600.0
2015-02-24 14:25:00,53.5,53.5,53.45,53.45,1400.0,53.5,53.5,53.45,53.45,1400.0
2015-02-24 14:30:00,53.45,53.45,53.42,53.43,2300.0,53.45,53.45,53.42,53.43,2300.0
2015-02-24 14:35:00,53.44,53.56,53.44,53.56,2700.0,53.44,53.56,53.44,53.56,2700.0
2015-02-24 14:40:00,53.56,53.6,53.56,53.59,2500.0,53.56,53.6,53.56,53.59,2500.0
2015-02-24 14:45:00,53.57,53.59,53.56,53.58,2600.0,53.57,53.59,53.56,53.58,2600.0
2015-02-24 14:50:00,53.58,53.63,53.57,53.57,4000.0,53.58,53.63,53.57,53.57,4000.0
2015-02-24 14:55:00,53.54,53.54,53.48,53.51,1600.0,53.54,53.54,53.48,53.51,1600.0
2015-02-24 15:00:00,53.49,53.56,53.49,53.54,1600.0,53.49,53.56,53.49,53.54,1600.0
2015-02-24 15:05:00,53.52,53.61,53.5,53.6,3800.0,53.52,53.61,53.5,53.6,3800.0
2015-02-24 15:10:00,53.61,53.61,53.51,53.51,1800.0,53.61,53.61,53.51,53.51,1800.0
2015-02-24 15:15:00,53.5,53.5,53.44,53.44,2800.0,53.5,53.5,53.44,53.44,2800.0
2015-02-24 15:20:00,53.44,53.47,53.39,53.47,5000.0,53.44,53.47,53.39,53.47,5000.0
2015-02-24 15:25:00,53.46,53.49,53.45,53.48,3300.0,53.46,53.49,53.45,53.48,3300.0
2015-02-24 15:30:00,53.45,53.48,53.42,53.46,8700.0,53.45,53.48,53.42,53.46,8700.0
2015-02-24 15:35:00,53.43,53.52,53.43,53.49,4900.0,53.43,53.52,53.43,53.49,4900.0
2015-02-24 15:40:00,53.5,53.51,53.44,53.47,5200.0,53.5,53.51,53.44,53.47,5200.0
2015-02-24 15:45:00,53.51,53.6,53.49,53.57,13700.0,53.51,53.6,53.49,53.57,13700.0
2015-02-24 15:50:00,53.55,53.57,53.48,53.55,9900.0,53.55,53.57,53.48,53.55,9900.0
2015-02-24 15:55:00,53.57,53.59,53.54,53.55,22800.0,53.57,53.59,53.54,53.55,22800.0
2015-02-25 09:30:00,53.7,54.0,53.35,53.66,27900.0,53.7,54.0,53.35,53.66,27900.0
2015-02-25 09:35:00,53.66,53.75,53.6,53.75,8300.0,53.66,53.75,53.6,53.75,8300.0
2015-02-25 09:40:00,53.7,53.75,53.61,53.68,11600.0,53.7,53.75,53.61,53.68,11600.0
2015-02-25 09:45:00,53.68,53.78,53.68,53.77,3800.0,53.68,53.78,53.68,53.77,3800.0
2015-02-25 09:50:00,53.71,53.77,53.63,53.76,5900.0,53.71,53.77,53.63,53.76,5900.0
2015-02-25 09:55:00,53.77,53.89,53.75,53.89,11800.0,53.77,53.89,53.75,53.89,11800.0
2015-02-25 10:00:00,53.84,53.92,53.84,53.92,1200.0,53.84,53.92,53.84,53.92,1200.0
2015-02-25 10:05:00,53.92,54.0,53.87,53.96,3400.0,53.92,54.0,53.87,53.96,3400.0
2015-02-25 10:10:00,53.91,54.11,53.87,54.02,14400.0,53.91,54.11,53.87,54.02,14400.0
2015-02-25 10:15:00,54.06,54.15,54.03,54.15,27000.0,54.06,54.15,54.03,54.15,27000.0
2015-02-25 10:20:00,54.14,54.39,54.13,54.39,5300.0,54.14,54.39,54.13,54.39,5300.0
2015-02-25 10:25:00,54.36,54.5,54.3,54.45,9400.0,54.36,54.5,54.3,54.45,9400.0
2015-02-25 10:30:00,54.44,54.53,54.39,54.48,12400.0,54.44,54.53,54.39,54.48,12400.0
2015-02-25 10:35:00,54.48,54.57,54.46,54.5,19400.0,54.48,54.57,54.46,54.5,19400.0
2015-02-25 10:40:00,54.51,54.52,54.45,54.5,5100.0,54.51,54.52,54.45,54.5,5100.0
2015-02-25 10:45:00,54.47,54.51,54.41,54.41,7900.0,54.47,54.51,54.41,54.41,7900.0
2015-02-25 10:50:00,54.41,54.41,54.18,54.21,5000.0,54.41,54.41,54.18,54.21,5000.0
2015-02-25 10:55:00,54.23,54.48,54.23,54.48,4500.0,54.23,54.48,54.23,54.48,4500.0
2015-02-25 11:00:00,54.49,54.55,54.49,54.54,8900.0,54.49,54.55,54.49,54.54,8900.0
2015-02-25 11:05:00,54.51,54.52,54.46,54.48,2600.0,54.51,54.52,54.46,54.48,2600.0
2015-02-25 11:10:00,54.47,54.54,54.46,54.5,3700.0,54.47,54.54,54.46,54.5,3700.0
2015-02-25 11:15:00,54.5,54.52,54.48,54.5,53100.0,54.5,54.52,54.48,54.5,53100.0
2015-02-25 11:20:00,54.49,54.52,54.41,54.48,19900.0,54.49,54.52,54.41,54.48,19900.0
2015-02-25 11:25:00,54.49,54.5,54.47,54.48,7100.0,54.49,54.5,54.47,54.48,7100.0
2015-02-25 11:30:00,54.47,54.48,54.45,54.47,1900.0,54.47,54.48,54.45,54.47,1900.0
2015-02-25 11:35:00,54.46,54.49,54.44,54.44,1600.0,54.46,54.49,54.44,54.44,1600.0
2015-02-25 11:40:00,54.46,54.48,54.42,54.42,9900.0,54.46,54.48,54.42,54.42,9900.0
2015-02-25 11:45:00,54.48,54.52,54.44,54.51,65200.0,54.48,54.52,54.44,54.51,65200.0
2015-02-25 11:50:00,54.5,54.52,54.39,54.4,5100.0,54.5,54.52,54.39,54.4,5100.0
2015-02-25 11:55:00,54.37,54.37,54.27,54.29,2600.0,54.37,54.37,54.27,54.29,2600.0
2015-02-25 12:00:00,54.34,54.39,54.31,54.32,2800.0,54.34,54.39,54.31,54.32,2800.0
2015-02-25 12:05:00,54.36,54.37,54.29,54.31,4200.0,54.36,54.37,54.29,54.31,4200.0
2015-02-25 12:10:00,54.32,54.4,54.3,54.36,1700.0,54.32,54.4,54.3,54.36,1700.0
2015-02-25 12:15:00,54.38,54.4,54.35,54.4,3700.0,54.38,54.4,54.35,54.4,3700.0
2015-02-25 12:20:00,54.36,54.42,54.36,54.41,1600.0,54.36,54.42,54.36,54.41,1600.0
2015-02-25 12:25:00,54.42,54.46,54.39,54.43,5200.0,54.42,54.46,54.39,54.43,5200.0
2015-02-25 12:30:00,54.42,54.49,54.39,54.49,3600.0,54.42,54.49,54.39,54.49,3600.0
2015-02-25 12:35:00,54.49,54.5,54.38,54.4,19200.0,54.49,54.5,54.38,54.4,19200.0
2015-02-25 12:40:00,54.4,54.4,54.35,54.36,1700.0,54.4,54.4,54.35,54.36,1700.0
2015-02-25 12:45:00,54.38,54.39,54.34,54.34,1500.0,54.38,54.39,54.34,54.34,1500.0
2015-02-25 12:50:00,54.33,54.36,54.32,54.34,3200.0,54.33,54.36,54.32,54.34,3200.0
2015-02-25 12:55:00,54.33,54.35,54.31,54.34,2600.0,54.33,54.35,54.31,54.34,2600.0
2015-02-25 13:00:00,54.33,54.35,54.32,54.32,1600.0,54.33,54.35,54.32,54.32,1600.0
2015-02-25 13:05:00,54.32,54.38,54.32,54.37,2500.0,54.32,54.38,54.32,54.37,2500.0
2015-02-25 13:10:00,54.34,54.35,54.31,54.35,1100.0,54.34,54.35,54.31,54.35,1100.0
2015-02-25 13:15:00,54.33,54.35,54.31,54.34,2000.0,54.33,54.35,54.31,54.34,2000.0
2015-02-25 13:20:00,54.32,54.35,54.29,54.29,1900.0,54.32,54.35,54.29,54.29,1900.0
2015-02-25 13:25:00,54.28,54.28,54.13,54.16,6200.0,54.28,54.28,54.13,54.16,6200.0
2015-02-25 13:30:00,54.17,54.3,54.13,54.25,4300.0,54.17,54.3,54.13,54.25,4300.0
2015-02-25 13:35:00,54.28,54.28,54.23,54.23,2300.0,54.28,54.28,54.23,54.23,2300.0
2015-02-25 13:40:00,54.23,54.24,54.13,54.14,1200.0,54.23,54.24,54.13,54.14,1200.0
2015-02-25 13:45:00,54.11,54.14,54.07,54.1,3500.0,54.11,54.14,54.07,54.1,3500.0
2015-02-25 13:50:00,54.08,54.13,54.07,54.11,4800.0,54.08,54.13,54.07,54.11,4800.0
2015-02-25 13:55:00,54.1,54.11,54.09,54.09,2400.0,54.1,54.11,54.09,54.09,2400.0
2015-02-25 14:00:00,54.1,54.12,54.08,54.1,4500.0,54.1,54.12,54.08,54.1,4500.0
2015-02-25 14:05:00,54.1,54.11,54.04,54.07,7700.0,54.1,54.11,54.04,54.07,7700.0
2015-02-25 14:10:00,54.08,54.19,54.06,54.12,5200.0,54.08,54.19,54.06,54.12,5200.0
2015-02-25 14:15:00,54.08,54.14,54.05,54.14,2800.0,54.08,54.14,54.05,54.14,2800.0
2015-02-25 14:20:00,54.14,54.14,54.05,54.08,1500.0,54.14,54.14,54.05,54.08,1500.0
2015-02-25 14:25:00,54.05,54.07,53.98,53.99,3000.0,54.05,54.07,53.98,53.99,3000.0
2015-02-25 14:30:00,53.98,54.01,53.93,53.97,5600.0,53.98,54.01,53.93,53.97,5600.0
2015-02-25 14:35:00,53.99,54.03,53.95,53.96,9000.0,53.99,54.03,53.95,53.96,9000.0
2015-02-25 14:40:00,53.95,53.97,53.92,53.93,18900.0,53.95,53.97,53.92,53.93,18900.0
2015-02-25 14:45:00,53.93,53.94,53.9,53.93,12600.0,53.93,53.94,53.9,53.93,12600.0
2015-02-25 14:50:00,53.94,53.94,53.85,53.89,5700.0,53.94,53.94,53.85,53.89,5700.0
2015-02-25 14:55:00,53.88,53.9,53.86,53.9,4100.0,53.88,53.9,53.86,53.9,4100.0
2015-02-25 15:00:00,53.9,53.96,53.87,53.87,1700.0,53.9,53.96,53.87,53.87,1700.0
2015-02-25 15:05:00,53.87,53.91,53.84,53.91,67000.0,53.87,53.91,53.84,53.91,67000.0
2015-02-25 15:10:00,53.91,53.91,53.88,53.89,1800.0,53.91,53.91,53.88,53.89,1800.0
2015-02-25 15:15:00,53.88,53.96,53.88,53.95,5000.0,53.88,53.96,53.88,53.95,5000.0
2015-02-25 15:20:00,53.94,53.95,53.88,53.89,8400.0,53.94,53.95,53.88,53.89,8400.0
2015-02-25 15:25:00,53.89,54.0,53.88,53.92,9600.0,53.89,54.0,53.88,53.92,9600.0
2015-02-25 15:30:00,53.99,54.02,53.97,54.0,2900.0,53.99,54.02,53.97,54.0,2900.0
2015-02-25 15:35:00,53.96,54.02,53.96,54.01,3800.0,53.96,54.02,53.96,54.01,3800.0
2015-02-25 15:40:00,54.02,54.07,54.01,54.06,7900.0,54.02,54.07,54.01,54.06,7900.0
2015-02-25 15:45:00,54.06,54.22,54.06,54.22,12800.0,54.06,54.22,54.06,54.22,12800.0
2015-02-25 15:50:00,54.19,54.22,54.13,54.17,8000.0,54.19,54.22,54.13,54.17,8000.0
2015-02-25 15:55:00,54.19,54.24,54.0,54.06,74700.0,54.19,54.24,54.0,54.06,74700.0
2015-02-26 09:30:00,53.82,54.09,53.81,54.01,5400.0,53.82,54.09,53.81,54.01,5400.0
2015-02-26 09:35:00,54.03,54.18,54.03,54.12,2400.0,54.03,54.18,54.03,54.12,2400.0
2015-02-26 09:40:00,54.2,54.2,53.92,54.0,5600.0,54.2,54.2,53.92,54.0,5600.0
2015-02-26 09:45:00,53.98,54.12,53.93,54.12,4400.0,53.98,54.12,53.93,54.12,4400.0
2015-02-26 09:50:00,54.15,54.2,54.06,54.08,4700.0,54.15,54.2,54.06,54.08,4700.0
2015-02-26 09:55:00,54.08,54.33,54.08,54.28,11200.0,54.08,54.33,54.08,54.28,11200.0
2015-02-26 10:00:00,54.21,54.28,54.2,54.23,1800.0,54.21,54.28,54.2,54.23,1800.0
2015-02-26 10:05:00,54.28,54.31,54.21,54.21,1500.0,54.28,54.31,54.21,54.21,1500.0
2015-02-26 10:10:00,54.26,54.29,54.23,54.23,900.0,54.26,54.29,54.23,54.23,900.0
2015-02-26 10:15:00,54.28,54.28,54.24,54.24,700.0,54.28,54.28,54.24,54.24,700.0
2015-02-26 10:20:00,54.28,54.28,54.2,54.23,2000.0,54.28,54.28,54.2,54.23,2000.0
2015-02-26 10:25:00,54.22,54.25,54.17,54.25,5600.0,54.22,54.25,54.17,54.25,5600.0
2015-02-26 10:30:00,54.23,54.25,54.18,54.21,4200.0,54.23,54.25,54.18,54.21,4200.0
2015-02-26 10:35:00,54.22,54.25,54.2,54.25,2400.0,54.22,54.25,54.2,54.25,2400.0
2015-02-26 10:40:00,54.22,54.22,54.14,54.14,1800.0,54.22,54.22,54.14,54.14,1800.0
2015-02-26 10:45:00,54.16,54.16,54.11,54.15,3000.0,54.16,54.16,54.11,54.15,3000.0
2015-02-26 10:50:00,54.15,54.17,54.11,54.17,2700.0,54.15,54.17,54.11,54.17,2700.0
2015-02-26 10:55:00,54.12,54.3,54.12,54.3,10300.0,54.12,54.3,54.12,54.3,10300.0
2015-02-26 11:00:00,54.3,54.32,54.12,54.16,6000.0,54.3,54.32,54.12,54.16,6000.0
2015-02-26 11:05:00,54.16,54.2,54.12,54.17,9200.0,54.16,54.2,54.12,54.17,9200.0
2015-02-26 11:10:00,54.2,54.53,54.18,54.45,36900.0,54.2,54.53,54.18,54.45,36900.0
2015-02-26 11:15:00,54.43,54.48,54.35,54.4,7300.0,54.43,54.48,54.35,54.4,7300.0
2015-02-26 11:20:00,54.4,54.46,54.31,54.38,10400.0,54.4,54.46,54.31,54.38,10400.0
2015-02-26 11:25:00,54.34,54.43,54.34,54.43,6200.0,54.34,54.43,54.34,54.43,6200.0
2015-02-26 11:30:00,54.39,54.42,54.37,54.4,3800.0,54.39,54.42,54.37,54.4,3800.0
2015-02-26 11:35:00,54.41,54.43,54.37,54.41,8900.0,54.41,54.43,54.37,54.41,8900.0
2015-02-26 11:40:00,54.37,54.4,54.35,54.36,5000.0,54.37,54.4,54.35,54.36,5000.0
2015-02-26 11:45:00,54.38,54.44,54.35,54.4,8800.0,54.38,54.44,54.35,54.4,8800.0
2015-02-26 11:50:00,54.4,54.45,54.31,54.4,9800.0,54.4,54.45,54.31,54.4,9800.0
2015-02-26 11:55:00,54.38,54.6,54.38,54.6,31900.0,54.38,54.6,54.38,54.6,31900.0
2015-02-26 12:00:00,54.6,54.78,54.58,54.78,6000.0,54.6,54.78,54.58,54.78,6000.0
2015-02-26 12:05:00,54.77,54.78,54.69,54.73,6400.0,54.77,54.78,54.69,54.73,6400.0
2015-02-26 12:10:00,54.71,54.73,54.69,54.72,4700.0,54.71,54.73,54.69,54.72,4700.0
2015-02-26 12:15:00,54.71,54.72,54.61,54.72,6200.0,54.71,54.72,54.61,54.72,6200.0
2015-02-26 12:20:00,54.7,54.72,54.64,54.64,2000.0,54.7,54.72,54.64,54.64,2000.0
2015-02-26 12:25:00,54.68,54.68,54.63,54.66,1000.0,54.68,54.68,54.63,54.66,1000.0
2015-02-26 12:30:00,54.64,54.64,54.56,54.56,3200.0,54.64,54.64,54.56,54.56,3200.0
2015-02-26 12:35:00,54.59,54.59,54.41,54.53,22800.0,54.59,54.59,54.41,54.53,22800.0
2015-02-26 12:40:00,54.5,54.5,54.46,54.48,2200.0,54.5,54.5,54.46,54.48,2200.0
2015-02-26 12:45:00,54.48,54.58,54.44,54.52,7000.0,54.48,54.58,54.44,54.52,7000.0
2015-02-26 12:50:00,54.53,54.54,54.44,54.44,4200.0,54.53,54.54,54.44,54.44,4200.0
2015-02-26 12:55:00,54.46,54.51,54.44,54.5,4400.0,54.46,54.51,54.44,54.5,4400.0
2015-02-26 13:00:00,54.5,54.52,54.43,54.49,3300.0,54.5,54.52,54.43,54.49,3300.0
2015-02-26 13:05:00,54.45,54.45,54.36,54.37,3900.0,54.45,54.45,54.36,54.37,3900.0
2015-02-26 13:10:00,54.37,54.5,54.34,54.5,16200.0,54.37,54.5,54.34,54.5,16200.0
2015-02-26 13:15:00,54.49,54.57,54.49,54.55,2300.0,54.49,54.57,54.49,54.55,2300.0
2015-02-26 13:20:00,54.55,54.55,54.45,54.48,5900.0,54.55,54.55,54.45,54.48,5900.0
2015-02-26 13:25:00,54.49,54.56,54.45,54.45,6000.0,54.49,54.56,54.45,54.45,6000.0
2015-02-26 13:30:00,54.47,54.5,54.45,54.45,7900.0,54.47,54.5,54.45,54.45,7900.0
2015-02-26 13:35:00,54.47,54.62,54.45,54.51,27100.0,54.47,54.62,54.45,54.51,27100.0
2015-02-26 13:40:00,54.55,54.55,54.47,54.47,3000.0,54.55,54.55,54.47,54.47,3000.0
2015-02-26 13:45:00,54.51,54.51,54.35,54.38,6700.0,54.51,54.51,54.35,54.38,6700.0
2015-02-26 13:50:00,54.36,54.5,54.35,54.5,12300.0,54.36,54.5,54.35,54.5,12300.0
2015-02-26 13:55:00,54.49,54.54,54.45,54.5,6900.0,54.49,54.54,54.45,54.5,6900.0
2015-02-26 14:00:00,54.49,54.51,54.45,54.45,3200.0,54.49,54.51,54.45,54.45,3200.0
2015-02-26 14:05:00,54.45,54.48,54.43,54.45,6900.0,54.45,54.48,54.43,54.45,6900.0
2015-02-26 14:10:00,54.5,54.5,54.42,54.44,12200.0,54.5,54.5,54.42,54.44,12200.0
2015-02-26 14:15:00,54.45,54.48,54.43,54.45,4700.0,54.45,54.48,54.43,54.45,4700.0
2015-02-26 14:20:00,54.45,54.46,54.37,54.39,5200.0,54.45,54.46,54.37,54.39,5200.0
2015-02-26 14:25:00,54.39,54.39,54.3,54.37,8900.0,54.39,54.39,54.3,54.37,8900.0
2015-02-26 14:30:00,54.33,54.35,54.25,54.27,14700.0,54.33,54.35,54.25,54.27,14700.0
2015-02-26 14:35:00,54.25,54.25,54.12,54.2,15900.0,54.25,54.25,54.12,54.2,15900.0
2015-02-26 14:40:00,54.22,54.24,54.15,54.16,3900.0,54.22,54.24,54.15,54.16,3900.0
2015-02-26 14:45:00,54.17,54.19,54.11,54.14,8200.0,54.17,54.19,54.11,54.14,8200.0
2015-02-26 14:50:00,54.12,54.24,54.1,54.24,15500.0,54.12,54.24,54.1,54.24,15500.0
2015-02-26 14:55:00,54.24,54.33,54.22,54.26,9100.0,54.24,54.33,54.22,54.26,9100.0
2015-02-26 15:00:00,54.25,54.28,54.21,54.28,13400.0,54.25,54.28,54.21,54.28,13400.0
2015-02-26 15:05:00,54.28,54.28,54.25,54.25,8000.0,54.28,54.28,54.25,54.25,8000.0
2015-02-26 15:10:00,54.24,54.29,54.24,54.28,9600.0,54.24,54.29,54.24,54.28,9600.0
2015-02-26 15:15:00,54.28,54.34,54.25,54.32,16800.0,54.28,54.34,54.25,54.32,16800.0
2015-02-26 15:20:00,54.32,54.35,54.3,54.3,4700.0,54.32,54.35,54.3,54.3,4700.0
2015-02-26 15:25:00,54.28,54.28,54.24,54.28,21400.0,54.28,54.28,54.24,54.28,21400.0
2015-02-26 15:30:00,54.27,54.28,54.19,54.19,10000.0,54.27,54.28,54.19,54.19,10000.0
2015-02-26 15:35:00,54.21,54.23,54.17,54.21,41200.0,54.21,54.23,54.17,54.21,41200.0
2015-02-26 15:40:00,54.2,54.37,54.2,54.34,35200.0,54.2,54.37,54.2,54.34,35200.0
2015-02-26 15:45:00,54.33,54.38,54.3,54.36,17900.0,54.33,54.38,54.3,54.36,17900.0
2015-02-26 15:50:00,54.35,54.38,54.3,54.38,30000.0,54.35,54.38,54.3,54.38,30000.0
2015-02-26 15:55:00,54.38,54.5,54.37,54.48,80700.0,54.38,54.5,54.37,54.48,80700.0
2015-02-27 09:30:00,54.69,54.69,54.44,54.53,8100.0,54.69,54.69,54.44,54.53,8100.0
2015-02-27 09:35:00,54.6,55.19,54.59,55.04,20000.0,54.6,55.19,54.59,55.04,20000.0
2015-02-27 09:40:00,55.0,55.23,55.0,55.23,6600.0,55.0,55.23,55.0,55.23,6600.0
2015-02-27 09:45:00,55.07,55.3,55.07,55.23,13300.0,55.07,55.3,55.07,55.23,13300.0
2015-02-27 09:50:00,55.2,55.23,55.11,55.14,15600.0,55.2,55.23,55.11,55.14,15600.0
2015-02-27 09:55:00,55.15,55.23,55.12,55.16,44200.0,55.15,55.23,55.12,55.16,44200.0
2015-02-27 10:00:00,55.1,55.11,54.96,54.99,5800.0,55.1,55.11,54.96,54.99,5800.0
2015-02-27 10:05:00,54.99,55.16,54.95,55.13,11200.0,54.99,55.16,54.95,55.13,11200.0
2015-02-27 10:10:00,55.17,55.34,55.17,55.34,18100.0,55.17,55.34,55.17,55.34,18100.0
2015-02-27 10:15:00,55.28,55.35,55.26,55.26,6000.0,55.28,55.35,55.26,55.26,6000.0
2015-02-27 10:20:00,55.29,55.4,55.28,55.34,6600.0,55.29,55.4,55.28,55.34,6600.0
2015-02-27 10:25:00,55.34,55.52,55.29,55.5,10000.0,55.34,55.52,55.29,55.5,10000.0
2015-02-27 10:30:00,55.55,55.71,55.54,55.62,9000.0,55.55,55.71,55.54,55.62,9000.0
2015-02-27 10:35:00,55.61,55.61,55.54,55.57,5200.0,55.61,55.61,55.54,55.57,5200.0
2015-02-27 10:40:00,55.52,55.68,55.52,55.66,5100.0,55.52,55.68,55.52,55.66,5100.0
2015-02-27 10:45:00,55.62,55.7,55.61,55.66,5400.0,55.62,55.7,55.61,55.66,5400.0
2015-02-27 10:50:00,55.65,56.0,55.65,56.0,33700.0,55.65,56.0,55.65,56.0,33700.0
2015-02-27 10:55:00,55.99,56.01,55.77,55.97,21400.0,55.99,56.01,55.77,55.97,21400.0
2015-02-27 11:00:00,55.99,56.07,55.95,56.05,7600.0,55.99,56.07,55.95,56.05,7600.0
2015-02-27 11:05:00,56.02,56.06,55.97,56.04,13100.0,56.02,56.06,55.97,56.04,13100.0
2015-02-27 11:10:00,56.01,56.04,55.97,56.02,16400.0,56.01,56.04,55.97,56.02,16400.0
2015-02-27 11:15:00,56.0,56.0,55.79,55.8,10500.0,56.0,56.0,55.79,55.8,10500.0
2015-02-27 11:20:00,55.8,55.83,55.76,55.78,3300.0,55.8,55.83,55.76,55.78,3300.0
2015-02-27 11:25:00,55.76,55.78,55.52,55.57,8600.0,55.76,55.78,55.52,55.57,8600.0
2015-02-27 11:30:00,55.56,55.63,55.56,55.62,1500.0,55.56,55.63,55.56,55.62,1500.0
2015-02-27 11:35:00,55.66,55.66,55.62,55.65,1000.0,55.66,55.66,55.62,55.65,1000.0
2015-02-27 11:40:00,55.62,55.7,55.62,55.7,2800.0,55.62,55.7,55.62,55.7,2800.0
2015-02-27 11:45:00,55.72,55.8,55.7,55.7,3600.0,55.72,55.8,55.7,55.7,3600.0
2015-02-27 11:50:00,55.7,55.82,55.68,55.82,7600.0,55.7,55.82,55.68,55.82,7600.0
2015-02-27 11:55:00,55.78,55.83,55.76,55.82,3900.0,55.78,55.83,55.76,55.82,3900.0
2015-02-27 12:00:00,55.8,55.8,55.7,55.73,3200.0,55.8,55.8,55.7,55.73,3200.0
2015-02-27 12:05:00,55.68,55.72,55.68,55.68,500.0,55.68,55.72,55.68,55.68,500.0
2015-02-27 12:10:00,55.7,55.72,55.68,55.68,2700.0,55.7,55.72,55.68,55.68,2700.0
2015-02-27 12:15:00,55.68,55.71,55.68,55.7,1300.0,55.68,55.71,55.68,55.7,1300.0
2015-02-27 12:20:00,55.68,55.77,55.68,55.76,2400.0,55.68,55.77,55.68,55.76,2400.0
2015-02-27 12:25:00,55.75,55.81,55.75,55.77,2400.0,55.75,55.81,55.75,55.77,2400.0
2015-02-27 12:30:00,55.76,55.78,55.73,55.73,1600.0,55.76,55.78,55.73,55.73,1600.0
2015-02-27 12:35:00,55.73,55.73,55.67,55.7,2400.0,55.73,55.73,55.67,55.7,2400.0
2015-02-27 12:40:00,55.68,55.74,55.68,55.68,4900.0,55.68,55.74,55.68,55.68,4900.0
2015-02-27 12:45:00,55.68,55.7,55.64,55.64,1800.0,55.68,55.7,55.64,55.64,1800.0
2015-02-27 12:50:00,55.64,55.66,55.63,55.63,2700.0,55.64,55.66,55.63,55.63,2700.0
2015-02-27 12:55:00,55.61,55.61,55.51,55.55,1500.0,55.61,55.61,55.51,55.55,1500.0
2015-02-27 13:00:00,55.55,55.57,55.5,55.5,1700.0,55.55,55.57,55.5,55.5,1700.0
2015-02-27 13:05:00,55.45,55.55,55.45,55.53,9000.0,55.45,55.55,55.45,55.53,9000.0
2015-02-27 13:10:00,55.52,55.52,55.5,55.51,1400.0,55.52,55.52,55.5,55.51,1400.0
2015-02-27 13:15:00,55.48,55.54,55.46,55.53,2300.0,55.48,55.54,55.46,55.53,2300.0
2015-02-27 13:20:00,55.53,55.56,55.52,55.55,800.0,55.53,55.56,55.52,55.55,800.0
2015-02-27 13:25:00,55.57,55.59,55.57,55.58,1400.0,55.57,55.59,55.57,55.58,1400.0
2015-02-27 13:30:00,55.56,55.56,55.5,55.5,1800.0,55.56,55.56,55.5,55.5,1800.0
2015-02-27 13:35:00,55.5,55.5,55.43,55.45,2500.0,55.5,55.5,55.43,55.45,2500.0
2015-02-27 13:40:00,55.48,55.48,55.37,55.43,4000.0,55.48,55.48,55.37,55.43,4000.0
2015-02-27 13:45:00,55.44,55.59,55.44,55.58,7100.0,55.44,55.59,55.44,55.58,7100.0
2015-02-27 13:50:00,55.57,55.63,55.57,55.62,2000.0,55.57,55.63,55.57,55.62,2000.0
2015-02-27 13:55:00,55.56,55.63,55.56,55.63,500.0,55.56,55.63,55.56,55.63,500.0
2015-02-27 14:00:00,55.61,55.63,55.54,55.54,2600.0,55.61,55.63,55.54,55.54,2600.0
2015-02-27 14:05:00,55.54,55.61,55.54,55.6,900.0,55.54,55.61,55.54,55.6,900.0
2015-02-27 14:10:00,55.63,55.63,55.51,55.52,2300.0,55.63,55.63,55.51,55.52,2300.0
2015-02-27 14:15:00,55.51,55.54,55.51,55.54,1300.0,55.51,55.54,55.51,55.54,1300.0
2015-02-27 14:20:00,55.51,55.55,55.47,55.55,3900.0,55.51,55.55,55.47,55.55,3900.0
2015-02-27 14:25:00,55.55,55.58,55.54,55.56,2800.0,55.55,55.58,55.54,55.56,2800.0
2015-02-27 14:30:00,55.54,55.55,55.54,55.55,3400.0,55.54,55.55,55.54,55.55,3400.0
2015-02-27 14:35:00,55.55,55.59,55.53,55.59,10600.0,55.55,55.59,55.53,55.59,10600.0
2015-02-27 14:40:00,55.6,55.6,55.54,55.54,2900.0,55.6,55.6,55.54,55.54,2900.0
2015-02-27 14:45:00,55.54,55.64,55.54,55.64,7400.0,55.54,55.64,55.54,55.64,7400.0
2015-02-27 14:50:00,55.64,55.64,55.56,55.56,2300.0,55.64,55.64,55.56,55.56,2300.0
2015-02-27 14:55:00,55.58,55.59,55.55,55.57,5700.0,55.58,55.59,55.55,55.57,5700.0
2015-02-27 15:00:00,55.56,55.63,55.53,55.55,9100.0,55.56,55.63,55.53,55.55,9100.0
2015-02-27 15:05:00,55.56,55.57,55.52,55.54,13000.0,55.56,55.57,55.52,55.54,13000.0
2015-02-27 15:10:00,55.53,55.56,55.53,55.53,7600.0,55.53,55.56,55.53,55.53,7600.0
2015-02-27 15:15:00,55.51,55.51,55.36,55.36,5000.0,55.51,55.51,55.36,55.36,5000.0
2015-02-27 15:20:00,55.36,55.41,55.35,55.39,7000.0,55.36,55.41,55.35,55.39,7000.0
2015-02-27 15:25:00,55.38,55.42,55.34,55.37,7500.0,55.38,55.42,55.34,55.37,7500.0
2015-02-27 15:30:00,55.37,55.42,55.34,55.4,17600.0,55.37,55.42,55.34,55.4,17600.0
2015-02-27 15:35:00,55.4,55.55,55.4,55.51,11900.0,55.4,55.55,55.4,55.51,11900.0
2015-02-27 15:40:00,55.52,55.52,55.42,55.45,23900.0,55.52,55.52,55.42,55.45,23900.0
2015-02-27 15:45:00,55.45,55.59,55.44,55.56,25400.0,55.45,55.59,55.44,55.56,25400.0
2015-02-27 15:50:00,55.58,55.61,55.55,55.58,24100.0,55.58,55.61,55.55,55.58,24100.0
2015-02-27 15:55:00,55.59,55.62,55.54,55.57,39700.0,55.59,55.62,55.54,55.57,39700.0
2015-03-02 09:30:00,55.63,55.94,55.58,55.85,21400.0,55.63,55.94,55.58,55.85,21400.0
2015-03-02 09:35:00,55.91,56.25,55.89,56.18,8200.0,55.91,56.25,55.89,56.18,8200.0
2015-03-02 09:40:00,56.12,56.15,56.01,56.05,10000.0,56.12,56.15,56.01,56.05,10000.0
2015-03-02 09:45:00,56.13,56.17,56.0,56.17,11900.0,56.13,56.17,56.0,56.17,11900.0
2015-03-02 09:50:00,56.17,56.23,56.09,56.23,11300.0,56.17,56.23,56.09,56.23,11300.0
2015-03-02 09:55:00,56.23,56.42,56.2,56.33,21400.0,56.23,56.42,56.2,56.33,21400.0
2015-03-02 10:00:00,56.31,56.35,56.25,56.25,19800.0,56.31,56.35,56.25,56.25,19800.0
2015-03-02 10:05:00,56.28,56.35,56.25,56.33,12800.0,56.28,56.35,56.25,56.33,12800.0
2015-03-02 10:10:00,56.3,56.32,56.2,56.26,9700.0,56.3,56.32,56.2,56.26,9700.0
2015-03-02 10:15:00,56.26,56.3,56.22,56.28,8200.0,56.26,56.3,56.22,56.28,8200.0
2015-03-02 10:20:00,56.28,56.28,56.11,56.12,4900.0,56.28,56.28,56.11,56.12,4900.0
2015-03-02 10:25:00,56.14,56.3,56.05,56.3,12200.0,56.14,56.3,56.05,56.3,12200.0
2015-03-02 10:30:00,56.3,56.37,56.28,56.3,10400.0,56.3,56.37,56.28,56.3,10400.0
2015-03-02 10:35:00,56.3,56.34,56.27,56.28,5300.0,56.3,56.34,56.27,56.28,5300.0
2015-03-02 10:40:00,56.28,56.29,56.22,56.22,4400.0,56.28,56.29,56.22,56.22,4400.0
2015-03-02 10:45:00,56.23,56.23,56.17,56.2,3100.0,56.23,56.23,56.17,56.2,3100.0
2015-03-02 10:50:00,56.19,56.19,56.12,56.14,7500.0,56.19,56.19,56.12,56.14,7500.0
2015-03-02 10:55:00,56.14,56.23,56.12,56.23,8800.0,56.14,56.23,56.12,56.23,8800.0
2015-03-02 11:00:00,56.22,56.23,56.16,56.18,14500.0,56.22,56.23,56.16,56.18,14500.0
2015-03-02 11:05:00,56.19,56.22,56.17,56.19,7400.0,56.19,56.22,56.17,56.19,7400.0
2015-03-02 11:10:00,56.2,56.2,56.08,56.1,7700.0,56.2,56.2,56.08,56.1,7700.0
2015-03-02 11:15:00,56.1,56.13,56.08,56.09,12400.0,56.1,56.13,56.08,56.09,12400.0
2015-03-02 11:20:00,56.1,56.11,56.03,56.09,7200.0,56.1,56.11,56.03,56.09,7200.0
2015-03-02 11:25:00,56.1,56.11,56.03,56.04,3000.0,56.1,56.11,56.03,56.04,3000.0
2015-03-02 11:30:00,56.04,56.11,56.0,56.1,10200.0,56.04,56.11,56.0,56.1,10200.0
2015-03-02 11:35:00,56.1,56.1,56.03,56.03,4300.0,56.1,56.1,56.03,56.03,4300.0
2015-03-02 11:40:00,56.03,56.08,56.02,56.03,7400.0,56.03,56.08,56.02,56.03,7400.0
2015-03-02 11:45:00,56.02,56.06,56.02,56.06,8300.0,56.02,56.06,56.02,56.06,8300.0
2015-03-02 11:50:00,56.07,56.24,56.05,56.23,6500.0,56.07,56.24,56.05,56.23,6500.0
2015-03-02 11:55:00,56.22,56.23,56.13,56.2,5300.0,56.22,56.23,56.13,56.2,5300.0
2015-03-02 12:00:00,56.2,56.2,56.14,56.16,4200.0,56.2,56.2,56.14,56.16,4200.0
2015-03-02 12:05:00,56.15,56.15,56.13,56.14,14500.0,56.15,56.15,56.13,56.14,14500.0
2015-03-02 12:10:00,56.13,56.15,56.04,56.04,9100.0,56.13,56.15,56.04,56.04,9100.0
2015-03-02 12:15:00,56.05,56.07,55.99,55.99,8300.0,56.05,56.07,55.99,55.99,8300.0
2015-03-02 12:20:00,55.98,55.98,55.93,55.95,4800.0,55.98,55.98,55.93,55.95,4800.0
2015-03-02 12:25:00,55.94,56.02,55.94,56.02,3700.0,55.94,56.02,55.94,56.02,3700.0
2015-03-02 12:30:00,56.02,56.07,56.01,56.07,3600.0,56.02,56.07,56.01,56.07,3600.0
2015-03-02 12:35:00,56.07,56.07,56.03,56.06,2800.0,56.07,56.07,56.03,56.06,2800.0
2015-03-02 12:40:00,56.04,56.08,56.01,56.03,4100.0,56.04,56.08,56.01,56.03,4100.0
2015-03-02 12:45:00,56.03,56.1,56.01,56.08,5000.0,56.03,56.1,56.01,56.08,5000.0
2015-03-02 12:50:00,56.07,56.09,55.96,55.96,7200.0,56.07,56.09,55.96,55.96,7200.0
2015-03-02 12:55:00,55.96,55.99,55.87,55.89,15000.0,55.96,55.99,55.87,55.89,15000.0
2015-03-02 13:00:00,55.89,55.89,55.83,55.87,3500.0,55.89,55.89,55.83,55.87,3500.0
2015-03-02 13:05:00,55.89,55.89,55.84,55.84,14700.0,55.89,55.89,55.84,55.84,14700.0
2015-03-02 13:10:00,55.84,55.84,55.79,55.81,5300.0,55.84,55.84,55.79,55.81,5300.0
2015-03-02 13:15:00,55.84,56.1,55.81,56.1,15700.0,55.84,56.1,55.81,56.1,15700.0
2015-03-02 13:20:00,56.06,56.18,56.06,56.16,14400.0,56.06,56.18,56.06,56.16,14400.0
2015-03-02 13:25:00,56.17,56.21,56.13,56.17,12100.0,56.17,56.21,56.13,56.17,12100.0
2015-03-02 13:30:00,56.18,56.24,56.16,56.19,7500.0,56.18,56.24,56.16,56.19,7500.0
2015-03-02 13:35:00,56.17,56.17,56.12,56.12,3500.0,56.17,56.17,56.12,56.12,3500.0
2015-03-02 13:40:00,56.1,56.11,56.08,56.08,10000.0,56.1,56.11,56.08,56.08,10000.0
2015-03-02 13:45:00,56.08,56.17,56.08,56.13,8200.0,56.08,56.17,56.08,56.13,8200.0
2015-03-02 13:50:00,56.14,56.15,56.1,56.11,2900.0,56.14,56.15,56.1,56.11,2900.0
2015-03-02 13:55:00,56.1,56.11,56.06,56.07,4400.0,56.1,56.11,56.06,56.07,4400.0
2015-03-02 14:00:00,56.09,56.16,56.07,56.15,39800.0,56.09,56.16,56.07,56.15,39800.0
2015-03-02 14:05:00,56.16,56.31,56.15,56.17,12200.0,56.16,56.31,56.15,56.17,12200.0
2015-03-02 14:10:00,56.18,56.25,56.15,56.24,3400.0,56.18,56.25,56.15,56.24,3400.0
2015-03-02 14:15:00,56.24,56.27,56.2,56.22,9100.0,56.24,56.27,56.2,56.22,9100.0
2015-03-02 14:20:00,56.21,56.25,56.15,56.23,11600.0,56.21,56.25,56.15,56.23,11600.0
2015-03-02 14:25:00,56.23,56.26,56.21,56.21,12400.0,56.23,56.26,56.21,56.21,12400.0
2015-03-02 14:30:00,56.22,56.22,56.14,56.16,6800.0,56.22,56.22,56.14,56.16,6800.0
2015-03-02 14:35:00,56.17,56.17,56.08,56.13,7100.0,56.17,56.17,56.08,56.13,7100.0
2015-03-02 14:40:00,56.12,56.23,56.12,56.23,10700.0,56.12,56.23,56.12,56.23,10700.0
2015-03-02 14:45:00,56.22,56.24,56.14,56.24,7200.0,56.22,56.24,56.14,56.24,7200.0
2015-03-02 14:50:00,56.21,56.26,56.19,56.22,11500.0,56.21,56.26,56.19,56.22,11500.0
2015-03-02 14:55:00,56.22,56.28,56.22,56.24,15300.0,56.22,56.28,56.22,56.24,15300.0
2015-03-02 15:00:00,56.24,56.27,56.2,56.27,7300.0,56.24,56.27,56.2,56.27,7300.0
2015-03-02 15:05:00,56.25,56.29,56.17,56.17,11800.0,56.25,56.29,56.17,56.17,11800.0
2015-03-02 15:10:00,56.17,56.2,56.1,56.2,10300.0,56.17,56.2,56.1,56.2,10300.0
2015-03-02 15:15:00,56.2,56.2,56.12,56.15,44200.0,56.2,56.2,56.12,56.15,44200.0
2015-03-02 15:20:00,56.15,56.16,56.13,56.13,19400.0,56.15,56.16,56.13,56.13,19400.0
2015-03-02 15:25:00,56.14,56.17,56.14,56.15,12300.0,56.14,56.17,56.14,56.15,12300.0
2015-03-02 15:30:00,56.15,56.18,56.1,56.1,28300.0,56.15,56.18,56.1,56.1,28300.0
2015-03-02 15:35:00,56.09,56.1,56.08,56.09,10200.0,56.09,56.1,56.08,56.09,10200.0
2015-03-02 15:40:00,56.08,56.11,56.07,56.09,17200.0,56.08,56.11,56.07,56.09,17200.0
2015-03-02 15:45:00,56.1,56.17,56.08,56.1,44500.0,56.1,56.17,56.08,56.1,44500.0
2015-03-02 15:50:00,56.1,56.14,56.09,56.14,42900.0,56.1,56.14,56.09,56.14,42900.0
2015-03-02 15:55:00,56.15,56.24,56.11,56.14,59900.0,56.15,56.24,56.11,56.14,59900.0
2015-03-03 09:30:00,56.25,56.25,55.84,56.13,10200.0,56.25,56.25,55.84,56.13,10200.0
2015-03-03 09:35:00,55.94,56.25,55.87,56.1,6800.0,55.94,56.25,55.87,56.1,6800.0
2015-03-03 09:40:00,56.07,56.09,55.54,55.79,11000.0,56.07,56.09,55.54,55.79,11000.0
2015-03-03 09:45:00,55.83,55.84,55.57,55.79,17700.0,55.83,55.84,55.57,55.79,17700.0
2015-03-03 09:50:00,55.84,56.05,55.68,55.98,16600.0,55.84,56.05,55.68,55.98,16600.0
2015-03-03 09:55:00,55.97,55.97,55.87,55.94,4000.0,55.97,55.97,55.87,55.94,4000.0
2015-03-03 10:00:00,55.92,55.96,55.83,55.91,4000.0,55.92,55.96,55.83,55.91,4000.0
2015-03-03 10:05:00,55.91,55.92,55.8,55.8,1900.0,55.91,55.92,55.8,55.8,1900.0
2015-03-03 10:10:00,55.78,55.94,55.75,55.92,5000.0,55.78,55.94,55.75,55.92,5000.0
2015-03-03 10:15:00,55.93,56.06,55.92,56.05,12300.0,55.93,56.06,55.92,56.05,12300.0
2015-03-03 10:20:00,56.09,56.09,55.96,55.97,5700.0,56.09,56.09,55.96,55.97,5700.0
2015-03-03 10:25:00,55.95,55.95,55.91,55.94,3000.0,55.95,55.95,55.91,55.94,3000.0
2015-03-03 10:30:00,55.95,55.95,55.93,55.94,300.0,55.95,55.95,55.93,55.94,300.0
2015-03-03 10:35:00,55.94,56.1,55.94,56.1,7400.0,55.94,56.1,55.94,56.1,7400.0
2015-03-03 10:40:00,56.08,56.11,56.02,56.1,8500.0,56.08,56.11,56.02,56.1,8500.0
2015-03-03 10:45:00,56.11,56.18,56.09,56.16,17500.0,56.11,56.18,56.09,56.16,17500.0
2015-03-03 10:50:00,56.16,56.16,56.08,56.08,8700.0,56.16,56.16,56.08,56.08,8700.0
2015-03-03 10:55:00,56.07,56.12,56.05,56.09,7100.0,56.07,56.12,56.05,56.09,7100.0
2015-03-03 11:00:00,56.09,56.09,56.03,56.05,8800.0,56.09,56.09,56.03,56.05,8800.0
2015-03-03 11:05:00,56.05,56.13,56.03,56.12,9700.0,56.05,56.13,56.03,56.12,9700.0
2015-03-03 11:10:00,56.13,56.14,56.03,56.03,4100.0,56.13,56.14,56.03,56.03,4100.0
2015-03-03 11:15:00,56.03,56.16,56.03,56.16,5600.0,56.03,56.16,56.03,56.16,5600.0
2015-03-03 11:20:00,56.15,56.18,56.11,56.16,4500.0,56.15,56.18,56.11,56.16,4500.0
2015-03-03 11:25:00,56.15,56.15,56.06,56.09,2800.0,56.15,56.15,56.06,56.09,2800.0
2015-03-03 11:30:00,56.07,56.08,56.03,56.03,7100.0,56.07,56.08,56.03,56.03,7100.0
2015-03-03 11:35:00,56.03,56.11,56.03,56.06,5600.0,56.03,56.11,56.03,56.06,5600.0
2015-03-03 11:40:00,56.06,56.07,56.01,56.03,5300.0,56.06,56.07,56.01,56.03,5300.0
2015-03-03 11:45:00,56.0,56.01,55.95,55.97,8300.0,56.0,56.01,55.95,55.97,8300.0
2015-03-03 11:50:00,55.98,56.01,55.93,56.01,3400.0,55.98,56.01,55.93,56.01,3400.0
2015-03-03 11:55:00,56.01,56.01,55.85,55.95,7000.0,56.01,56.01,55.85,55.95,7000.0
2015-03-03 12:00:00,55.93,55.95,55.88,55.88,5000.0,55.93,55.95,55.88,55.88,5000.0
2015-03-03 12:05:00,55.86,55.9,55.86,55.86,1600.0,55.86,55.9,55.86,55.86,1600.0
2015-03-03 12:10:00,55.86,55.86,55.84,55.84,400.0,55.86,55.86,55.84,55.84,400.0
2015-03-03 12:15:00,55.87,55.87,55.84,55.86,1500.0,55.87,55.87,55.84,55.86,1500.0
2015-03-03 12:20:00,55.86,55.93,55.85,55.89,5500.0,55.86,55.93,55.85,55.89,5500.0
2015-03-03 12:25:00,55.9,55.94,55.88,55.92,1700.0,55.9,55.94,55.88,55.92,1700.0
2015-03-03 12:30:00,55.9,56.12,55.9,56.12,11300.0,55.9,56.12,55.9,56.12,11300.0
2015-03-03 12:35:00,56.1,56.11,56.08,56.1,2000.0,56.1,56.11,56.08,56.1,2000.0
2015-03-03 12:40:00,56.1,56.13,56.1,56.13,400.0,56.1,56.13,56.1,56.13,400.0
2015-03-03 12:45:00,56.13,56.25,56.11,56.24,2800.0,56.13,56.25,56.11,56.24,2800.0
2015-03-03 12:50:00,56.24,56.36,56.24,56.32,8800.0,56.24,56.36,56.24,56.32,8800.0
2015-03-03 12:55:00,56.31,56.35,56.27,56.32,2700.0,56.31,56.35,56.27,56.32,2700.0
2015-03-03 13:00:00,56.32,56.34,56.25,56.25,2800.0,56.32,56.34,56.25,56.25,2800.0
2015-03-03 13:05:00,56.24,56.32,56.24,56.3,4200.0,56.24,56.32,56.24,56.3,4200.0
2015-03-03 13:10:00,56.31,56.31,56.26,56.26,1800.0,56.31,56.31,56.26,56.26,1800.0
2015-03-03 13:15:00,56.24,56.24,56.16,56.17,1300.0,56.24,56.24,56.16,56.17,1300.0
2015-03-03 13:20:00,56.17,56.22,56.17,56.22,3000.0,56.17,56.22,56.17,56.22,3000.0
2015-03-03 13:25:00,56.22,56.3,56.22,56.28,1700.0,56.22,56.3,56.22,56.28,1700.0
2015-03-03 13:30:00,56.28,56.28,56.17,56.22,3700.0,56.28,56.28,56.17,56.22,3700.0
2015-03-03 13:35:00,56.22,56.22,56.19,56.2,2300.0,56.22,56.22,56.19,56.2,2300.0
2015-03-03 13:40:00,56.17,56.23,56.17,56.23,2600.0,56.17,56.23,56.17,56.23,2600.0
2015-03-03 13:45:00,56.23,56.3,56.21,56.3,1700.0,56.23,56.3,56.21,56.3,1700.0
2015-03-03 13:50:00,56.3,56.32,56.3,56.32,500.0,56.3,56.32,56.3,56.32,500.0
2015-03-03 13:55:00,56.32,56.42,56.31,56.42,4900.0,56.32,56.42,56.31,56.42,4900.0
2015-03-03 14:00:00,56.39,56.41,56.39,56.41,5000.0,56.39,56.41,56.39,56.41,5000.0
2015-03-03 14:05:00,56.41,56.48,56.4,56.47,9700.0,56.41,56.48,56.4,56.47,9700.0
2015-03-03 14:10:00,56.49,56.55,56.48,56.54,2900.0,56.49,56.55,56.48,56.54,2900.0
2015-03-03 14:15:00,56.53,56.53,56.33,56.33,3900.0,56.53,56.53,56.33,56.33,3900.0
2015-03-03 14:20:00,56.3,56.32,56.28,56.3,2100.0,56.3,56.32,56.28,56.3,2100.0
2015-03-03 14:25:00,56.28,56.28,56.22,56.25,2100.0,56.28,56.28,56.22,56.25,2100.0
2015-03-03 14:30:00,56.24,56.4,56.24,56.38,10800.0,56.24,56.4,56.24,56.38,10800.0
2015-03-03 14:35:00,56.41,56.43,56.32,56.35,3200.0,56.41,56.43,56.32,56.35,3200.0
2015-03-03 14:40:00,56.33,56.34,56.21,56.21,2100.0,56.33,56.34,56.21,56.21,2100.0
2015-03-03 14:45:00,56.2,56.2,56.08,56.08,2100.0,56.2,56.2,56.08,56.08,2100.0
2015-03-03 14:50:00,56.11,56.26,56.07,56.25,10500.0,56.11,56.26,56.07,56.25,10500.0
2015-03-03 14:55:00,56.25,56.27,56.22,56.25,5800.0,56.25,56.27,56.22,56.25,5800.0
2015-03-03 15:00:00,56.24,56.25,56.12,56.14,8300.0,56.24,56.25,56.12,56.14,8300.0
2015-03-03 15:05:00,56.14,56.18,56.11,56.14,3700.0,56.14,56.18,56.11,56.14,3700.0
2015-03-03 15:10:00,56.13,56.17,56.11,56.12,15900.0,56.13,56.17,56.11,56.12,15900.0
2015-03-03 15:15:00,56.12,56.17,56.11,56.13,14700.0,56.12,56.17,56.11,56.13,14700.0
2015-03-03 15:20:00,56.13,56.13,56.03,56.03,4500.0,56.13,56.13,56.03,56.03,4500.0
2015-03-03 15:25:00,56.05,56.09,56.02,56.08,14800.0,56.05,56.09,56.02,56.08,14800.0
2015-03-03 15:30:00,56.09,56.13,55.94,56.0,32600.0,56.09,56.13,55.94,56.0,32600.0
2015-03-03 15:35:00,56.03,56.05,55.9,56.05,54600.0,56.03,56.05,55.9,56.05,54600.0
2015-03-03 15:40:00,56.04,56.09,56.0,56.05,24500.0,56.04,56.09,56.0,56.05,24500.0
2015-03-03 15:45:00,56.03,56.04,55.89,56.04,42700.0,56.03,56.04,55.89,56.04,42700.0
2015-03-03 15:50:00,56.04,56.09,55.99,56.02,139800.0,56.04,56.09,55.99,56.02,139800.0
2015-03-03 15:55:00,56.02,56.08,56.0,56.0,56900.0,56.02,56.08,56.0,56.0,56900.0
2015-03-04 09:30:00,56.36,57.01,56.29,56.85,23800.0,56.36,57.01,56.29,56.85,23800.0
2015-03-04 09:35:00,56.71,56.8,56.42,56.53,12800.0,56.71,56.8,56.42,56.53,12800.0
2015-03-04 09:40:00,56.52,56.96,56.52,56.73,49600.0,56.52,56.96,56.52,56.73,49600.0
2015-03-04 09:45:00,56.8,56.97,56.52,56.64,26000.0,56.8,56.97,56.52,56.64,26000.0
2015-03-04 09:50:00,56.59,56.59,56.15,56.36,9100.0,56.59,56.59,56.15,56.36,9100.0
2015-03-04 09:55:00,56.42,56.61,56.42,56.52,4400.0,56.42,56.61,56.42,56.52,4400.0
2015-03-04 10:00:00,56.47,56.54,56.45,56.53,11400.0,56.47,56.54,56.45,56.53,11400.0
2015-03-04 10:05:00,56.52,56.54,56.2,56.21,8100.0,56.52,56.54,56.2,56.21,8100.0
2015-03-04 10:10:00,56.21,56.26,56.15,56.19,15100.0,56.21,56.26,56.15,56.19,15100.0
2015-03-04 10:15:00,56.2,56.38,56.17,56.38,10200.0,56.2,56.38,56.17,56.38,10200.0
2015-03-04 10:20:00,56.36,56.46,56.36,56.43,12400.0,56.36,56.46,56.36,56.43,12400.0
2015-03-04 10:25:00,56.4,56.43,56.37,56.42,2400.0,56.4,56.43,56.37,56.42,2400.0
2015-03-04 10:30:00,56.42,56.69,56.42,56.6,6900.0,56.42,56.69,56.42,56.6,6900.0
2015-03-04 10:35:00,56.55,56.66,56.54,56.58,4000.0,56.55,56.66,56.54,56.58,4000.0
2015-03-04 10:40:00,56.56,56.66,56.55,56.64,8300.0,56.56,56.66,56.55,56.64,8300.0
2015-03-04 10:45:00,56.63,56.7,56.52,56.62,9300.0,56.63,56.7,56.52,56.62,9300.0
2015-03-04 10:50:00,56.58,56.65,56.57,56.65,700.0,56.58,56.65,56.57,56.65,700.0
2015-03-04 10:55:00,56.65,56.69,56.61,56.68,4000.0,56.65,56.69,56.61,56.68,4000.0
2015-03-04 11:00:00,56.69,56.82,56.69,56.82,6700.0,56.69,56.82,56.69,56.82,6700.0
2015-03-04 11:05:00,56.81,57.05,56.77,57.03,9800.0,56.81,57.05,56.77,57.03,9800.0
2015-03-04 11:10:00,57.07,57.15,57.06,57.15,5100.0,57.07,57.15,57.06,57.15,5100.0
2015-03-04 11:15:00,57.16,57.19,57.07,57.08,7800.0,57.16,57.19,57.07,57.08,7800.0
2015-03-04 11:20:00,57.08,57.1,57.05,57.06,5200.0,57.08,57.1,57.05,57.06,5200.0
2015-03-04 11:25:00,57.06,57.08,56.92,56.97,5500.0,57.06,57.08,56.92,56.97,5500.0
2015-03-04 11:30:00,56.96,56.98,56.88,56.95,9600.0,56.96,56.98,56.88,56.95,9600.0
2015-03-04 11:35:00,56.98,57.01,56.97,57.0,3500.0,56.98,57.01,56.97,57.0,3500.0
2015-03-04 11:40:00,57.01,57.01,56.89,56.89,5800.0,57.01,57.01,56.89,56.89,5800.0
2015-03-04 11:45:00,56.84,56.91,56.8,56.91,8300.0,56.84,56.91,56.8,56.91,8300.0
2015-03-04 11:50:00,56.92,56.92,56.86,56.86,1800.0,56.92,56.92,56.86,56.86,1800.0
2015-03-04 11:55:00,56.86,56.9,56.75,56.82,18900.0,56.86,56.9,56.75,56.82,18900.0
2015-03-04 12:00:00,56.82,56.9,56.8,56.89,16000.0,56.82,56.9,56.8,56.89,16000.0
2015-03-04 12:05:00,56.88,56.9,56.85,56.9,3100.0,56.88,56.9,56.85,56.9,3100.0
2015-03-04 12:10:00,56.9,56.93,56.89,56.92,2300.0,56.9,56.93,56.89,56.92,2300.0
2015-03-04 12:15:00,56.9,56.94,56.88,56.89,10300.0,56.9,56.94,56.88,56.89,10300.0
2015-03-04 12:20:00,56.87,56.88,56.85,56.86,20300.0,56.87,56.88,56.85,56.86,20300.0
2015-03-04 12:25:00,56.86,56.93,56.85,56.92,4900.0,56.86,56.93,56.85,56.92,4900.0
2015-03-04 12:30:00,56.96,57.11,56.95,57.08,8300.0,56.96,57.11,56.95,57.08,8300.0
2015-03-04 12:35:00,57.07,57.08,57.05,57.06,5000.0,57.07,57.08,57.05,57.06,5000.0
2015-03-04 12:40:00,57.05,57.07,57.02,57.04,2800.0,57.05,57.07,57.02,57.04,2800.0
2015-03-04 12:45:00,57.03,57.04,57.02,57.03,1000.0,57.03,57.04,57.02,57.03,1000.0
2015-03-04 12:50:00,57.03,57.04,57.01,57.01,2600.0,57.03,57.04,57.01,57.01,2600.0
2015-03-04 12:55:00,57.0,57.0,56.86,56.87,10700.0,57.0,57.0,56.86,56.87,10700.0
2015-03-04 13:00:00,56.88,56.95,56.88,56.95,2900.0,56.88,56.95,56.88,56.95,2900.0
2015-03-04 13:05:00,56.93,57.03,56.92,56.98,3500.0,56.93,57.03,56.92,56.98,3500.0
2015-03-04 13:10:00,56.96,56.98,56.94,56.97,1700.0,56.96,56.98,56.94,56.97,1700.0
2015-03-04 13:15:00,56.95,56.99,56.9,56.9,43400.0,56.95,56.99,56.9,56.9,43400.0
2015-03-04 13:20:00,56.88,56.89,56.83,56.86,7600.0,56.88,56.89,56.83,56.86,7600.0
2015-03-04 13:25:00,56.84,56.85,56.8,56.84,2100.0,56.84,56.85,56.8,56.84,2100.0
2015-03-04 13:30:00,56.8,56.89,56.76,56.89,4500.0,56.8,56.89,56.76,56.89,4500.0
2015-03-04 13:35:00,56.87,56.96,56.87,56.96,4200.0,56.87,56.96,56.87,56.96,4200.0
2015-03-04 13:40:00,56.95,56.97,56.89,56.97,6000.0,56.95,56.97,56.89,56.97,6000.0
2015-03-04 13:45:00,56.97,57.0,56.96,56.98,4100.0,56.97,57.0,56.96,56.98,4100.0
2015-03-04 13:50:00,56.98,56.99,56.95,56.96,3400.0,56.98,56.99,56.95,56.96,3400.0
2015-03-04 13:55:00,56.94,56.95,56.9,56.92,5600.0,56.94,56.95,56.9,56.92,5600.0
2015-03-04 14:00:00,56.91,56.96,56.88,56.94,7000.0,56.91,56.96,56.88,56.94,7000.0
2015-03-04 14:05:00,56.94,56.95,56.84,56.86,12800.0,56.94,56.95,56.84,56.86,12800.0
2015-03-04 14:10:00,56.88,56.93,56.87,56.87,7400.0,56.88,56.93,56.87,56.87,7400.0
2015-03-04 14:15:00,56.86,56.88,56.84,56.88,7500.0,56.86,56.88,56.84,56.88,7500.0
2015-03-04 14:20:00,56.87,56.87,56.84,56.85,5900.0,56.87,56.87,56.84,56.85,5900.0
2015-03-04 14:25:00,56.85,56.91,56.85,56.85,10900.0,56.85,56.91,56.85,56.85,10900.0
2015-03-04 14:30:00,56.86,56.89,56.85,56.89,9400.0,56.86,56.89,56.85,56.89,9400.0
2015-03-04 14:35:00,56.89,56.89,56.85,56.85,4400.0,56.89,56.89,56.85,56.85,4400.0
2015-03-04 14:40:00,56.87,56.91,56.86,56.88,8100.0,56.87,56.91,56.86,56.88,8100.0
2015-03-04 14:45:00,56.89,56.89,56.85,56.85,5700.0,56.89,56.89,56.85,56.85,5700.0
2015-03-04 14:50:00,56.85,56.85,56.79,56.81,14600.0,56.85,56.85,56.79,56.81,14600.0
2015-03-04 14:55:00,56.82,56.82,56.68,56.69,13200.0,56.82,56.82,56.68,56.69,13200.0
2015-03-04 15:00:00,56.72,56.82,56.68,56.75,21600.0,56.72,56.82,56.68,56.75,21600.0
2015-03-04 15:05:00,56.75,56.81,56.73,56.75,7700.0,56.75,56.81,56.73,56.75,7700.0
2015-03-04 15:10:00,56.75,56.81,56.74,56.81,7200.0,56.75,56.81,56.74,56.81,7200.0
2015-03-04 15:15:00,56.78,56.79,56.75,56.76,7000.0,56.78,56.79,56.75,56.76,7000.0
2015-03-04 15:20:00,56.75,56.78,56.72,56.78,23500.0,56.75,56.78,56.72,56.78,23500.0
2015-03-04 15:25:00,56.76,56.76,56.65,56.65,5900.0,56.76,56.76,56.65,56.65,5900.0
2015-03-04 15:30:00,56.64,56.67,56.61,56.64,10700.0,56.64,56.67,56.61,56.64,10700.0
2015-03-04 15:35:00,56.65,56.68,56.61,56.64,12000.0,56.65,56.68,56.61,56.64,12000.0
2015-03-04 15:40:00,56.64,56.64,56.57,56.63,15800.0,56.64,56.64,56.57,56.63,15800.0
2015-03-04 15:45:00,56.63,56.66,56.61,56.65,21700.0,56.63,56.66,56.61,56.65,21700.0
2015-03-04 15:50:00,56.65,56.68,56.65,56.68,21300.0,56.65,56.68,56.65,56.68,21300.0
2015-03-04 15:55:00,56.68,56.81,56.67,56.75,39800.0,56.68,56.81,56.67,56.75,39800.0
2015-03-05 09:30:00,56.75,56.91,56.56,56.79,8800.0,56.75,56.91,56.56,56.79,8800.0
2015-03-05 09:35:00,56.83,57.1,56.83,56.95,4000.0,56.83,57.1,56.83,56.95,4000.0
2015-03-05 09:40:00,56.96,56.96,56.88,56.95,1900.0,56.96,56.96,56.88,56.95,1900.0
2015-03-05 09:45:00,56.95,56.95,56.6,56.69,12100.0,56.95,56.95,56.6,56.69,12100.0
2015-03-05 09:50:00,56.7,56.82,56.59,56.59,8400.0,56.7,56.82,56.59,56.59,8400.0
2015-03-05 09:55:00,56.65,56.67,56.48,56.51,18100.0,56.65,56.67,56.48,56.51,18100.0
2015-03-05 10:00:00,56.52,56.64,56.52,56.62,10100.0,56.52,56.64,56.52,56.62,10100.0
2015-03-05 10:05:00,56.69,56.78,56.69,56.72,2500.0,56.69,56.78,56.69,56.72,2500.0
2015-03-05 10:10:00,56.7,56.82,56.7,56.79,3600.0,56.7,56.82,56.7,56.79,3600.0
2015-03-05 10:15:00,56.83,56.83,56.77,56.81,3500.0,56.83,56.83,56.77,56.81,3500.0
2015-03-05 10:20:00,56.82,56.94,56.82,56.94,4800.0,56.82,56.94,56.82,56.94,4800.0
2015-03-05 10:25:00,56.91,56.98,56.91,56.94,5600.0,56.91,56.98,56.91,56.94,5600.0
2015-03-05 10:30:00,56.92,56.92,56.69,56.7,4200.0,56.92,56.92,56.69,56.7,4200.0
2015-03-05 10:35:00,56.72,56.72,56.67,56.67,4500.0,56.72,56.72,56.67,56.67,4500.0
2015-03-05 10:40:00,56.69,56.83,56.67,56.83,8600.0,56.69,56.83,56.67,56.83,8600.0
2015-03-05 10:45:00,56.84,56.96,56.84,56.84,12400.0,56.84,56.96,56.84,56.84,12400.0
2015-03-05 10:50:00,56.87,56.94,56.87,56.92,5000.0,56.87,56.94,56.87,56.92,5000.0
2015-03-05 10:55:00,56.86,56.89,56.82,56.86,9100.0,56.86,56.89,56.82,56.86,9100.0
2015-03-05 11:00:00,56.86,56.92,56.82,56.82,6400.0,56.86,56.92,56.82,56.82,6400.0
2015-03-05 11:05:00,56.81,56.84,56.72,56.84,4600.0,56.81,56.84,56.72,56.84,4600.0
2015-03-05 11:10:00,56.84,56.84,56.83,56.84,2100.0,56.84,56.84,56.83,56.84,2100.0
2015-03-05 11:15:00,56.85,56.85,56.74,56.75,3700.0,56.85,56.85,56.74,56.75,3700.0
2015-03-05 11:20:00,56.78,56.85,56.78,56.85,2500.0,56.78,56.85,56.78,56.85,2500.0
2015-03-05 11:25:00,56.83,56.95,56.83,56.95,5100.0,56.83,56.95,56.83,56.95,5100.0
2015-03-05 11:30:00,56.95,57.06,56.95,57.06,8200.0,56.95,57.06,56.95,57.06,8200.0
2015-03-05 11:35:00,57.07,57.19,57.07,57.19,3600.0,57.07,57.19,57.07,57.19,3600.0
2015-03-05 11:40:00,57.16,57.16,56.96,56.96,3300.0,57.16,57.16,56.96,56.96,3300.0
2015-03-05 11:45:00,56.96,57.05,56.95,56.98,6300.0,56.96,57.05,56.95,56.98,6300.0
2015-03-05 11:50:00,57.0,57.0,56.91,56.91,2700.0,57.0,57.0,56.91,56.91,2700.0
2015-03-05 11:55:00,56.91,56.97,56.9,56.94,4900.0,56.91,56.97,56.9,56.94,4900.0
2015-03-05 12:00:00,56.95,56.96,56.77,56.77,9600.0,56.95,56.96,56.77,56.77,9600.0
2015-03-05 12:05:00,56.77,56.81,56.75,56.79,4000.0,56.77,56.81,56.75,56.79,4000.0
2015-03-05 12:10:00,56.78,56.81,56.64,56.67,5100.0,56.78,56.81,56.64,56.67,5100.0
2015-03-05 12:15:00,56.62,56.72,56.62,56.68,5600.0,56.62,56.72,56.62,56.68,5600.0
2015-03-05 12:20:00,56.66,56.79,56.66,56.79,5300.0,56.66,56.79,56.66,56.79,5300.0
2015-03-05 12:25:00,56.79,56.8,56.75,56.77,8400.0,56.79,56.8,56.75,56.77,8400.0
2015-03-05 12:30:00,56.76,56.8,56.76,56.78,4400.0,56.76,56.8,56.76,56.78,4400.0
2015-03-05 12:35:00,56.77,56.78,56.7,56.73,2400.0,56.77,56.78,56.7,56.73,2400.0
2015-03-05 12:40:00,56.74,56.75,56.66,56.7,3700.0,56.74,56.75,56.66,56.7,3700.0
2015-03-05 12:45:00,56.65,56.72,56.65,56.71,1500.0,56.65,56.72,56.65,56.71,1500.0
2015-03-05 12:50:00,56.71,56.75,56.67,56.7,8100.0,56.71,56.75,56.67,56.7,8100.0
2015-03-05 12:55:00,56.7,56.73,56.69,56.71,1700.0,56.7,56.73,56.69,56.71,1700.0
2015-03-05 13:00:00,56.71,56.84,56.71,56.8,8600.0,56.71,56.84,56.71,56.8,8600.0
2015-03-05 13:05:00,56.82,56.83,56.78,56.78,5300.0,56.82,56.83,56.78,56.78,5300.0
2015-03-05 13:10:00,56.75,56.77,56.67,56.77,3200.0,56.75,56.77,56.67,56.77,3200.0
2015-03-05 13:15:00,56.84,56.86,56.8,56.8,3800.0,56.84,56.86,56.8,56.8,3800.0
2015-03-05 13:20:00,56.8,56.86,56.75,56.86,6600.0,56.8,56.86,56.75,56.86,6600.0
2015-03-05 13:25:00,56.88,56.95,56.88,56.89,3100.0,56.88,56.95,56.88,56.89,3100.0
2015-03-05 13:30:00,56.89,56.92,56.84,56.84,2500.0,56.89,56.92,56.84,56.84,2500.0
2015-03-05 13:35:00,56.85,56.9,56.85,56.9,2900.0,56.85,56.9,56.85,56.9,2900.0
2015-03-05 13:40:00,56.94,56.97,56.92,56.94,3600.0,56.94,56.97,56.92,56.94,3600.0
2015-03-05 13:45:00,56.96,56.96,56.84,56.84,3600.0,56.96,56.96,56.84,56.84,3600.0
2015-03-05 13:50:00,56.83,56.83,56.79,56.8,2000.0,56.83,56.83,56.79,56.8,2000.0
2015-03-05 13:55:00,56.77,56.8,56.68,56.69,5500.0,56.77,56.8,56.68,56.69,5500.0
2015-03-05 14:00:00,56.66,56.84,56.64,56.83,10300.0,56.66,56.84,56.64,56.83,10300.0
2015-03-05 14:05:00,56.82,56.83,56.78,56.8,4000.0,56.82,56.83,56.78,56.8,4000.0
2015-03-05 14:10:00,56.8,56.8,56.66,56.7,18700.0,56.8,56.8,56.66,56.7,18700.0
2015-03-05 14:15:00,56.71,56.8,56.68,56.79,14700.0,56.71,56.8,56.68,56.79,14700.0
2015-03-05 14:20:00,56.76,56.82,56.72,56.82,11300.0,56.76,56.82,56.72,56.82,11300.0
2015-03-05 14:25:00,56.84,56.86,56.74,56.85,12400.0,56.84,56.86,56.74,56.85,12400.0
2015-03-05 14:30:00,56.85,56.85,56.76,56.84,9100.0,56.85,56.85,56.76,56.84,9100.0
2015-03-05 14:35:00,56.85,56.85,56.77,56.79,15600.0,56.85,56.85,56.77,56.79,15600.0
2015-03-05 14:40:00,56.79,56.84,56.72,56.82,14100.0,56.79,56.84,56.72,56.82,14100.0
2015-03-05 14:45:00,56.82,56.85,56.79,56.8,10100.0,56.82,56.85,56.79,56.8,10100.0
2015-03-05 14:50:00,56.8,56.83,56.79,56.81,4000.0,56.8,56.83,56.79,56.81,4000.0
2015-03-05 14:55:00,56.81,56.81,56.7,56.76,5800.0,56.81,56.81,56.7,56.76,5800.0
2015-03-05 15:00:00,56.8,56.8,56.74,56.74,3400.0,56.8,56.8,56.74,56.74,3400.0
2015-03-05 15:05:00,56.76,56.76,56.71,56.73,2200.0,56.76,56.76,56.71,56.73,2200.0
2015-03-05 15:10:00,56.72,56.75,56.66,56.7,20300.0,56.72,56.75,56.66,56.7,20300.0
2015-03-05 15:15:00,56.71,56.78,56.7,56.75,11100.0,56.71,56.78,56.7,56.75,11100.0
2015-03-05 15:20:00,56.74,56.75,56.69,56.72,5800.0,56.74,56.75,56.69,56.72,5800.0
2015-03-05 15:25:00,56.71,56.75,56.7,56.73,9200.0,56.71,56.75,56.7,56.73,9200.0
2015-03-05 15:30:00,56.73,56.74,56.69,56.69,10100.0,56.73,56.74,56.69,56.69,10100.0
2015-03-05 15:35:00,56.69,56.7,56.65,56.68,10000.0,56.69,56.7,56.65,56.68,10000.0
2015-03-05 15:40:00,56.68,56.83,56.67,56.83,16400.0,56.68,56.83,56.67,56.83,16400.0
2015-03-05 15:45:00,56.81,56.82,56.72,56.76,27900.0,56.81,56.82,56.72,56.76,27900.0
2015-03-05 15:50:00,56.77,56.78,56.64,56.65,43100.0,56.77,56.78,56.64,56.65,43100.0
2015-03-05 15:55:00,56.64,56.69,56.61,56.65,46000.0,56.64,56.69,56.61,56.65,46000.0
2015-03-06 09:30:00,56.44,56.8,56.15,56.36,12000.0,56.44,56.8,56.15,56.36,12000.0
2015-03-06 09:35:00,56.36,56.71,56.36,56.42,1700.0,56.36,56.71,56.36,56.42,1700.0
2015-03-06 09:40:00,56.38,56.71,56.38,56.71,2700.0,56.38,56.71,56.38,56.71,2700.0
2015-03-06 09:45:00,56.71,56.71,56.47,56.62,78500.0,56.71,56.71,56.47,56.62,78500.0
2015-03-06 09:50:00,56.6,56.79,56.49,56.77,20100.0,56.6,56.79,56.49,56.77,20100.0
2015-03-06 09:55:00,56.79,56.97,56.72,56.87,4800.0,56.79,56.97,56.72,56.87,4800.0
2015-03-06 10:00:00,56.89,56.94,56.81,56.87,5000.0,56.89,56.94,56.81,56.87,5000.0
2015-03-06 10:05:00,56.87,56.87,56.79,56.79,2300.0,56.87,56.87,56.79,56.79,2300.0
2015-03-06 10:10:00,56.76,56.85,56.64,56.64,4900.0,56.76,56.85,56.64,56.64,4900.0
2015-03-06 10:15:00,56.69,56.74,56.64,56.74,7500.0,56.69,56.74,56.64,56.74,7500.0
2015-03-06 10:20:00,56.72,56.84,56.65,56.76,11300.0,56.72,56.84,56.65,56.76,11300.0
2015-03-06 10:25:00,56.83,56.97,56.78,56.97,7200.0,56.83,56.97,56.78,56.97,7200.0
2015-03-06 10:30:00,56.97,57.0,56.93,56.96,1200.0,56.97,57.0,56.93,56.96,1200.0
2015-03-06 10:35:00,56.97,57.05,56.94,56.97,5300.0,56.97,57.05,56.94,56.97,5300.0
2015-03-06 10:40:00,56.98,57.0,56.9,56.93,2200.0,56.98,57.0,56.9,56.93,2200.0
2015-03-06 10:45:00,56.96,57.03,56.94,57.0,3300.0,56.96,57.03,56.94,57.0,3300.0
2015-03-06 10:50:00,57.0,57.06,56.94,57.05,4700.0,57.0,57.06,56.94,57.05,4700.0
2015-03-06 10:55:00,57.05,57.08,57.03,57.04,3300.0,57.05,57.08,57.03,57.04,3300.0
2015-03-06 11:00:00,57.05,57.09,56.97,56.99,4600.0,57.05,57.09,56.97,56.99,4600.0
2015-03-06 11:05:00,57.01,57.08,56.9,56.95,5400.0,57.01,57.08,56.9,56.95,5400.0
2015-03-06 11:10:00,56.96,56.99,56.86,56.89,5700.0,56.96,56.99,56.86,56.89,5700.0
2015-03-06 11:15:00,56.86,56.95,56.83,56.91,8600.0,56.86,56.95,56.83,56.91,8600.0
2015-03-06 11:20:00,56.94,57.0,56.9,56.9,4400.0,56.94,57.0,56.9,56.9,4400.0
2015-03-06 11:25:00,56.88,56.95,56.83,56.83,5600.0,56.88,56.95,56.83,56.83,5600.0
2015-03-06 11:30:00,56.83,56.91,56.76,56.9,5200.0,56.83,56.91,56.76,56.9,5200.0
2015-03-06 11:35:00,56.91,56.93,56.86,56.88,4300.0,56.91,56.93,56.86,56.88,4300.0
2015-03-06 11:40:00,56.87,56.88,56.76,56.76,1900.0,56.87,56.88,56.76,56.76,1900.0
2015-03-06 11:45:00,56.79,56.83,56.7,56.75,5000.0,56.79,56.83,56.7,56.75,5000.0
2015-03-06 11:50:00,56.74,56.79,56.71,56.77,4900.0,56.74,56.79,56.71,56.77,4900.0
2015-03-06 11:55:00,56.79,56.79,56.57,56.62,3400.0,56.79,56.79,56.57,56.62,3400.0
2015-03-06 12:00:00,56.65,56.76,56.65,56.76,1200.0,56.65,56.76,56.65,56.76,1200.0
2015-03-06 12:05:00,56.76,56.76,56.71,56.75,2000.0,56.76,56.76,56.71,56.75,2000.0
2015-03-06 12:10:00,56.71,56.74,56.68,56.72,2300.0,56.71,56.74,56.68,56.72,2300.0
2015-03-06 12:15:00,56.71,56.71,56.54,56.6,7800.0,56.71,56.71,56.54,56.6,7800.0
2015-03-06 12:20:00,56.6,56.67,56.53,56.67,9600.0,56.6,56.67,56.53,56.67,9600.0
2015-03-06 12:25:00,56.62,56.69,56.56,56.65,38900.0,56.62,56.69,56.56,56.65,38900.0
2015-03-06 12:30:00,56.69,56.69,56.58,56.65,8600.0,56.69,56.69,56.58,56.65,8600.0
2015-03-06 12:35:00,56.65,56.69,56.64,56.69,2200.0,56.65,56.69,56.64,56.69,2200.0
2015-03-06 12:40:00,56.68,56.71,56.63,56.71,3700.0,56.68,56.71,56.63,56.71,3700.0
2015-03-06 12:45:00,56.71,56.71,56.62,56.68,3500.0,56.71,56.71,56.62,56.68,3500.0
2015-03-06 12:50:00,56.65,56.66,56.57,56.62,4700.0,56.65,56.66,56.57,56.62,4700.0
2015-03-06 12:55:00,56.58,56.62,56.53,56.61,3300.0,56.58,56.62,56.53,56.61,3300.0
2015-03-06 13:00:00,56.61,56.71,56.6,56.62,3500.0,56.61,56.71,56.6,56.62,3500.0
2015-03-06 13:05:00,56.59,56.63,56.54,56.54,3400.0,56.59,56.63,56.54,56.54,3400.0
2015-03-06 13:10:00,56.61,56.64,56.55,56.64,3500.0,56.61,56.64,56.55,56.64,3500.0
2015-03-06 13:15:00,56.58,56.62,56.53,56.53,14600.0,56.58,56.62,56.53,56.53,14600.0
2015-03-06 13:20:00,56.55,56.57,56.48,56.5,5700.0,56.55,56.57,56.48,56.5,5700.0
2015-03-06 13:25:00,56.51,56.51,56.43,56.49,3200.0,56.51,56.51,56.43,56.49,3200.0
2015-03-06 13:30:00,56.47,56.47,56.34,56.43,3100.0,56.47,56.47,56.34,56.43,3100.0
2015-03-06 13:35:00,56.37,56.41,56.33,56.37,4200.0,56.37,56.41,56.33,56.37,4200.0
2015-03-06 13:40:00,56.36,56.41,56.31,56.38,6200.0,56.36,56.41,56.31,56.38,6200.0
2015-03-06 13:45:00,56.38,56.41,56.36,56.41,2500.0,56.38,56.41,56.36,56.41,2500.0
2015-03-06 13:50:00,56.41,56.47,56.41,56.47,4200.0,56.41,56.47,56.41,56.47,4200.0
2015-03-06 13:55:00,56.47,56.51,56.41,56.41,3400.0,56.47,56.51,56.41,56.41,3400.0
2015-03-06 14:00:00,56.43,56.43,56.34,56.34,2000.0,56.43,56.43,56.34,56.34,2000.0
2015-03-06 14:05:00,56.32,56.41,56.3,56.35,6000.0,56.32,56.41,56.3,56.35,6000.0
2015-03-06 14:10:00,56.39,56.41,56.33,56.41,5600.0,56.39,56.41,56.33,56.41,5600.0
2015-03-06 14:15:00,56.42,56.44,56.36,56.38,3100.0,56.42,56.44,56.36,56.38,3100.0
2015-03-06 14:20:00,56.36,56.36,56.28,56.29,8900.0,56.36,56.36,56.28,56.29,8900.0
2015-03-06 14:25:00,56.28,56.32,56.25,56.25,4600.0,56.28,56.32,56.25,56.25,4600.0
2015-03-06 14:30:00,56.27,56.36,56.27,56.36,3000.0,56.27,56.36,56.27,56.36,3000.0
2015-03-06 14:35:00,56.35,56.35,56.3,56.33,2200.0,56.35,56.35,56.3,56.33,2200.0
2015-03-06 14:40:00,56.34,56.34,56.25,56.26,18900.0,56.34,56.34,56.25,56.26,18900.0
2015-03-06 14:45:00,56.26,56.29,56.21,56.21,2000.0,56.26,56.29,56.21,56.21,2000.0
2015-03-06 14:50:00,56.24,56.25,56.2,56.22,3800.0,56.24,56.25,56.2,56.22,3800.0
2015-03-06 14:55:00,56.21,56.24,56.18,56.23,5800.0,56.21,56.24,56.18,56.23,5800.0
2015-03-06 15:00:00,56.22,56.23,56.17,56.2,5500.0,56.22,56.23,56.17,56.2,5500.0
2015-03-06 15:05:00,56.22,56.24,56.19,56.24,7900.0,56.22,56.24,56.19,56.24,7900.0
2015-03-06 15:10:00,56.23,56.25,56.16,56.19,4700.0,56.23,56.25,56.16,56.19,4700.0
2015-03-06 15:15:00,56.18,56.21,56.11,56.17,13600.0,56.18,56.21,56.11,56.17,13600.0
2015-03-06 15:20:00,56.15,56.16,56.1,56.12,4200.0,56.15,56.16,56.1,56.12,4200.0
2015-03-06 15:25:00,56.13,56.16,55.76,56.1,62700.0,56.13,56.16,55.76,56.1,62700.0
2015-03-06 15:30:00,56.1,56.23,56.1,56.2,6800.0,56.1,56.23,56.1,56.2,6800.0
2015-03-06 15:35:00,56.19,56.29,56.19,56.29,6600.0,56.19,56.29,56.19,56.29,6600.0
2015-03-06 15:40:00,56.28,56.29,56.15,56.15,7600.0,56.28,56.29,56.15,56.15,7600.0
2015-03-06 15:45:00,56.15,56.21,56.08,56.2,12900.0,56.15,56.21,56.08,56.2,12900.0
2015-03-06 15:50:00,56.21,56.25,56.12,56.21,20800.0,56.21,56.25,56.12,56.21,20800.0
2015-03-06 15:55:00,56.18,56.2,56.09,56.16,38600.0,56.18,56.2,56.09,56.16,38600.0
2015-03-09 09:30:00,56.45,56.48,55.94,56.06,25100.0,56.45,56.48,55.94,56.06,25100.0
2015-03-09 09:35:00,56.05,56.19,55.81,56.05,24800.0,56.05,56.19,55.81,56.05,24800.0
2015-03-09 09:40:00,56.02,56.24,56.0,56.11,3300.0,56.02,56.24,56.0,56.11,3300.0
2015-03-09 09:45:00,56.1,56.1,55.9,56.02,2900.0,56.1,56.1,55.9,56.02,2900.0
2015-03-09 09:50:00,56.01,56.01,55.94,55.94,1000.0,56.01,56.01,55.94,55.94,1000.0
2015-03-09 09:55:00,55.94,56.16,55.93,56.16,3600.0,55.94,56.16,55.93,56.16,3600.0
2015-03-09 10:00:00,56.17,56.17,56.02,56.07,3400.0,56.17,56.17,56.02,56.07,3400.0
2015-03-09 10:05:00,56.02,56.11,56.01,56.08,1800.0,56.02,56.11,56.01,56.08,1800.0
2015-03-09 10:10:00,56.06,56.08,55.93,55.93,2500.0,56.06,56.08,55.93,55.93,2500.0
2015-03-09 10:15:00,55.93,55.98,55.85,55.94,9100.0,55.93,55.98,55.85,55.94,9100.0
2015-03-09 10:20:00,55.91,55.94,55.85,55.85,4000.0,55.91,55.94,55.85,55.85,4000.0
2015-03-09 10:25:00,55.85,55.9,55.85,55.9,1800.0,55.85,55.9,55.85,55.9,1800.0
2015-03-09 10:30:00,55.85,55.88,55.84,55.88,3100.0,55.85,55.88,55.84,55.88,3100.0
2015-03-09 10:35:00,55.91,55.93,55.86,55.87,1900.0,55.91,55.93,55.86,55.87,1900.0
2015-03-09 10:40:00,55.9,55.91,55.84,55.9,2500.0,55.9,55.91,55.84,55.9,2500.0
2015-03-09 10:45:00,55.89,55.91,55.87,55.88,2300.0,55.89,55.91,55.87,55.88,2300.0
2015-03-09 10:50:00,55.89,55.92,55.86,55.92,6600.0,55.89,55.92,55.86,55.92,6600.0
2015-03-09 10:55:00,55.94,55.98,55.92,55.96,2100.0,55.94,55.98,55.92,55.96,2100.0
2015-03-09 11:00:00,55.94,56.01,55.94,55.97,6000.0,55.94,56.01,55.94,55.97,6000.0
2015-03-09 11:05:00,55.97,56.07,55.94,56.07,2300.0,55.97,56.07,55.94,56.07,2300.0
2015-03-09 11:10:00,56.05,56.05,55.98,55.98,2500.0,56.05,56.05,55.98,55.98,2500.0
2015-03-09 11:15:00,56.0,56.06,55.98,56.06,2900.0,56.0,56.06,55.98,56.06,2900.0
2015-03-09 11:20:00,56.02,56.06,56.02,56.06,2200.0,56.02,56.06,56.02,56.06,2200.0
2015-03-09 11:25:00,56.06,56.07,56.01,56.06,1600.0,56.06,56.07,56.01,56.06,1600.0
2015-03-09 11:30:00,56.05,56.09,56.04,56.08,5300.0,56.05,56.09,56.04,56.08,5300.0
2015-03-09 11:35:00,56.05,56.07,56.04,56.07,2900.0,56.05,56.07,56.04,56.07,2900.0
2015-03-09 11:40:00,56.04,56.07,56.04,56.07,600.0,56.04,56.07,56.04,56.07,600.0
2015-03-09 11:45:00,56.07,56.08,56.03,56.06,4600.0,56.07,56.08,56.03,56.06,4600.0
2015-03-09 11:50:00,56.09,56.09,56.06,56.06,1500.0,56.09,56.09,56.06,56.06,1500.0
2015-03-09 11:55:00,56.07,56.09,55.99,55.99,7100.0,56.07,56.09,55.99,55.99,7100.0
2015-03-09 12:00:00,56.0,56.02,55.99,56.02,2000.0,56.0,56.02,55.99,56.02,2000.0
2015-03-09 12:05:00,56.0,56.07,55.99,56.03,8900.0,56.0,56.07,55.99,56.03,8900.0
2015-03-09 12:10:00,56.03,56.1,56.03,56.05,9500.0,56.03,56.1,56.03,56.05,9500.0
2015-03-09 12:15:00,56.05,56.07,55.98,56.03,19500.0,56.05,56.07,55.98,56.03,19500.0
2015-03-09 12:20:00,56.03,56.15,56.03,56.15,2600.0,56.03,56.15,56.03,56.15,2600.0
2015-03-09 12:25:00,56.15,56.22,56.09,56.09,5600.0,56.15,56.22,56.09,56.09,5600.0
2015-03-09 12:30:00,56.1,56.1,56.03,56.05,5300.0,56.1,56.1,56.03,56.05,5300.0
2015-03-09 12:35:00,56.05,56.08,56.04,56.05,5500.0,56.05,56.08,56.04,56.05,5500.0
2015-03-09 12:40:00,56.04,56.11,56.04,56.06,5700.0,56.04,56.11,56.04,56.06,5700.0
2015-03-09 12:45:00,56.07,56.08,56.05,56.06,8100.0,56.07,56.08,56.05,56.06,8100.0
2015-03-09 12:50:00,56.07,56.14,56.05,56.14,2700.0,56.07,56.14,56.05,56.14,2700.0
2015-03-09 12:55:00,56.13,56.18,56.13,56.16,900.0,56.13,56.18,56.13,56.16,900.0
2015-03-09 13:00:00,56.18,56.23,56.18,56.23,2600.0,56.18,56.23,56.18,56.23,2600.0
2015-03-09 13:05:00,56.23,56.33,56.23,56.31,6700.0,56.23,56.33,56.23,56.31,6700.0
2015-03-09 13:10:00,56.31,56.32,56.25,56.27,4400.0,56.31,56.32,56.25,56.27,4400.0
2015-03-09 13:15:00,56.28,56.32,56.27,56.28,2800.0,56.28,56.32,56.27,56.28,2800.0
2015-03-09 13:20:00,56.28,56.28,56.23,56.23,4500.0,56.28,56.28,56.23,56.23,4500.0
2015-03-09 13:25:00,56.25,56.27,56.25,56.27,1900.0,56.25,56.27,56.25,56.27,1900.0
2015-03-09 13:30:00,56.27,56.35,56.26,56.26,5600.0,56.27,56.35,56.26,56.26,5600.0
2015-03-09 13:35:00,56.25,56.27,56.1,56.23,13100.0,56.25,56.27,56.1,56.23,13100.0
2015-03-09 13:40:00,56.25,56.29,56.23,56.28,2200.0,56.25,56.29,56.23,56.28,2200.0
2015-03-09 13:45:00,56.3,56.31,56.25,56.27,3800.0,56.3,56.31,56.25,56.27,3800.0
2015-03-09 13:50:00,56.32,56.38,56.3,56.36,2700.0,56.32,56.38,56.3,56.36,2700.0
2015-03-09 13:55:00,56.38,56.45,56.38,56.38,6800.0,56.38,56.45,56.38,56.38,6800.0
2015-03-09 14:00:00,56.38,56.38,56.27,56.32,5200.0,56.38,56.38,56.27,56.32,5200.0
2015-03-09 14:05:00,56.32,56.33,56.28,56.32,1800.0,56.32,56.33,56.28,56.32,1800.0
2015-03-09 14:10:00,56.33,56.36,56.27,56.29,2100.0,56.33,56.36,56.27,56.29,2100.0
2015-03-09 14:15:00,56.29,56.35,56.24,56.26,9200.0,56.29,56.35,56.24,56.26,9200.0
2015-03-09 14:20:00,56.25,56.25,56.14,56.15,4400.0,56.25,56.25,56.14,56.15,4400.0
2015-03-09 14:25:00,56.13,56.16,56.12,56.14,5600.0,56.13,56.16,56.12,56.14,5600.0
2015-03-09 14:30:00,56.13,56.13,56.1,56.1,1800.0,56.13,56.13,56.1,56.1,1800.0
2015-03-09 14:35:00,56.12,56.18,56.11,56.17,3700.0,56.12,56.18,56.11,56.17,3700.0
2015-03-09 14:40:00,56.17,56.18,56.16,56.17,2200.0,56.17,56.18,56.16,56.17,2200.0
2015-03-09 14:45:00,56.16,56.17,56.08,56.13,8800.0,56.16,56.17,56.08,56.13,8800.0
2015-03-09 14:50:00,56.14,56.17,56.13,56.14,1100.0,56.14,56.17,56.13,56.14,1100.0
2015-03-09 14:55:00,56.14,56.15,56.09,56.11,8500.0,56.14,56.15,56.09,56.11,8500.0
2015-03-09 15:00:00,56.12,56.2,56.1,56.2,6600.0,56.12,56.2,56.1,56.2,6600.0
2015-03-09 15:05:00,56.2,56.28,56.2,56.26,10600.0,56.2,56.28,56.2,56.26,10600.0
2015-03-09 15:10:00,56.26,56.39,56.26,56.39,9400.0,56.26,56.39,56.26,56.39,9400.0
2015-03-09 15:15:00,56.41,56.59,56.41,56.58,8000.0,56.41,56.59,56.41,56.58,8000.0
2015-03-09 15:20:00,56.58,56.66,56.54,56.64,15600.0,56.58,56.66,56.54,56.64,15600.0
2015-03-09 15:25:00,56.64,56.78,56.63,56.78,15800.0,56.64,56.78,56.63,56.78,15800.0
2015-03-09 15:30:00,56.78,56.95,56.76,56.95,15800.0,56.78,56.95,56.76,56.95,15800.0
2015-03-09 15:35:00,56.95,57.0,56.88,56.99,15400.0,56.95,57.0,56.88,56.99,15400.0
2015-03-09 15:40:00,56.98,57.0,56.94,56.94,15300.0,56.98,57.0,56.94,56.94,15300.0
2015-03-09 15:45:00,56.98,57.16,56.98,57.13,40000.0,56.98,57.16,56.98,57.13,40000.0
2015-03-09 15:50:00,57.14,57.18,57.07,57.09,18900.0,57.14,57.18,57.07,57.09,18900.0
2015-03-09 15:55:00,57.1,57.18,57.1,57.12,42800.0,57.1,57.18,57.1,57.12,42800.0
2015-03-10 09:30:00,56.71,56.74,56.58,56.62,9000.0,56.71,56.74,56.58,56.62,9000.0
2015-03-10 09:35:00,56.74,56.75,56.46,56.66,6600.0,56.74,56.75,56.46,56.66,6600.0
2015-03-10 09:40:00,56.66,56.66,56.47,56.51,2800.0,56.66,56.66,56.47,56.51,2800.0
2015-03-10 09:45:00,56.45,56.79,56.44,56.64,6800.0,56.45,56.79,56.44,56.64,6800.0
2015-03-10 09:50:00,56.61,56.75,56.54,56.66,3300.0,56.61,56.75,56.54,56.66,3300.0
2015-03-10 09:55:00,56.74,56.87,56.58,56.61,14800.0,56.74,56.87,56.58,56.61,14800.0
2015-03-10 10:00:00,56.55,56.55,56.28,56.35,12800.0,56.55,56.55,56.28,56.35,12800.0
2015-03-10 10:05:00,56.42,56.47,56.32,56.43,6700.0,56.42,56.47,56.32,56.43,6700.0
2015-03-10 10:10:00,56.43,56.46,56.38,56.43,6800.0,56.43,56.46,56.38,56.43,6800.0
2015-03-10 10:15:00,56.43,56.51,56.38,56.5,11400.0,56.43,56.51,56.38,56.5,11400.0
2015-03-10 10:20:00,56.5,56.53,56.34,56.42,10800.0,56.5,56.53,56.34,56.42,10800.0
2015-03-10 10:25:00,56.42,56.56,56.42,56.51,12300.0,56.42,56.56,56.42,56.51,12300.0
2015-03-10 10:30:00,56.51,56.54,56.48,56.53,15600.0,56.51,56.54,56.48,56.53,15600.0
2015-03-10 10:35:00,56.56,56.58,56.42,56.51,6600.0,56.56,56.58,56.42,56.51,6600.0
2015-03-10 10:40:00,56.5,56.53,56.39,56.49,13900.0,56.5,56.53,56.39,56.49,13900.0
2015-03-10 10:45:00,56.49,56.66,56.47,56.66,4900.0,56.49,56.66,56.47,56.66,4900.0
2015-03-10 10:50:00,56.66,56.74,56.62,56.63,7600.0,56.66,56.74,56.62,56.63,7600.0
2015-03-10 10:55:00,56.65,56.83,56.63,56.75,7900.0,56.65,56.83,56.63,56.75,7900.0
2015-03-10 11:00:00,56.76,56.82,56.72,56.72,4500.0,56.76,56.82,56.72,56.72,4500.0
2015-03-10 11:05:00,56.71,56.73,56.62,56.69,6100.0,56.71,56.73,56.62,56.69,6100.0
2015-03-10 11:10:00,56.69,56.72,56.69,56.72,4800.0,56.69,56.72,56.69,56.72,4800.0
2015-03-10 11:15:00,56.71,56.71,56.63,56.67,5700.0,56.71,56.71,56.63,56.67,5700.0
2015-03-10 11:20:00,56.69,56.7,56.66,56.68,5600.0,56.69,56.7,56.66,56.68,5600.0
2015-03-10 11:25:00,56.68,56.71,56.64,56.67,6500.0,56.68,56.71,56.64,56.67,6500.0
2015-03-10 11:30:00,56.66,56.68,56.65,56.66,4100.0,56.66,56.68,56.65,56.66,4100.0
2015-03-10 11:35:00,56.67,56.68,56.63,56.65,4900.0,56.67,56.68,56.63,56.65,4900.0
2015-03-10 11:40:00,56.66,56.68,56.45,56.46,15200.0,56.66,56.68,56.45,56.46,15200.0
2015-03-10 11:45:00,56.46,56.54,56.46,56.53,5600.0,56.46,56.54,56.46,56.53,5600.0
2015-03-10 11:50:00,56.51,56.55,56.47,56.49,25100.0,56.51,56.55,56.47,56.49,25100.0
2015-03-10 11:55:00,56.49,56.57,56.49,56.53,6400.0,56.49,56.57,56.49,56.53,6400.0
2015-03-10 12:00:00,56.55,56.62,56.55,56.6,1900.0,56.55,56.62,56.55,56.6,1900.0
2015-03-10 12:05:00,56.62,56.69,56.6,56.67,4200.0,56.62,56.69,56.6,56.67,4200.0
2015-03-10 12:10:00,56.68,56.69,56.62,56.68,4300.0,56.68,56.69,56.62,56.68,4300.0
2015-03-10 12:15:00,56.68,56.7,56.56,56.56,5200.0,56.68,56.7,56.56,56.56,5200.0
2015-03-10 12:20:00,56.56,56.64,56.54,56.54,4200.0,56.56,56.64,56.54,56.54,4200.0
2015-03-10 12:25:00,56.56,56.64,56.56,56.59,6400.0,56.56,56.64,56.56,56.59,6400.0
2015-03-10 12:30:00,56.58,56.63,56.58,56.58,5300.0,56.58,56.63,56.58,56.58,5300.0
2015-03-10 12:35:00,56.57,56.61,56.57,56.61,4200.0,56.57,56.61,56.57,56.61,4200.0
2015-03-10 12:40:00,56.59,56.61,56.57,56.58,5700.0,56.59,56.61,56.57,56.58,5700.0
2015-03-10 12:45:00,56.6,56.63,56.55,56.55,4300.0,56.6,56.63,56.55,56.55,4300.0
2015-03-10 12:50:00,56.55,56.63,56.55,56.6,3300.0,56.55,56.63,56.55,56.6,3300.0
2015-03-10 12:55:00,56.6,56.63,56.56,56.56,4900.0,56.6,56.63,56.56,56.56,4900.0
2015-03-10 13:00:00,56.59,56.66,56.57,56.64,6100.0,56.59,56.66,56.57,56.64,6100.0
2015-03-10 13:05:00,56.66,56.78,56.66,56.78,3400.0,56.66,56.78,56.66,56.78,3400.0
2015-03-10 13:10:00,56.78,56.91,56.75,56.89,5900.0,56.78,56.91,56.75,56.89,5900.0
2015-03-10 13:15:00,56.9,57.03,56.89,57.0,7100.0,56.9,57.03,56.89,57.0,7100.0
2015-03-10 13:20:00,57.01,57.02,56.94,57.0,3800.0,57.01,57.02,56.94,57.0,3800.0
2015-03-10 13:25:00,57.01,57.01,56.97,56.98,19700.0,57.01,57.01,56.97,56.98,19700.0
2015-03-10 13:30:00,56.98,57.02,56.95,56.96,6500.0,56.98,57.02,56.95,56.96,6500.0
2015-03-10 13:35:00,56.95,56.95,56.82,56.85,4800.0,56.95,56.95,56.82,56.85,4800.0
2015-03-10 13:40:00,56.85,56.87,56.84,56.84,6300.0,56.85,56.87,56.84,56.84,6300.0
2015-03-10 13:45:00,56.87,56.87,56.84,56.85,3900.0,56.87,56.87,56.84,56.85,3900.0
2015-03-10 13:50:00,56.84,56.87,56.82,56.83,7700.0,56.84,56.87,56.82,56.83,7700.0
2015-03-10 13:55:00,56.83,56.83,56.77,56.8,9300.0,56.83,56.83,56.77,56.8,9300.0
2015-03-10 14:00:00,56.8,56.95,56.8,56.94,11800.0,56.8,56.95,56.8,56.94,11800.0
2015-03-10 14:05:00,56.94,57.0,56.92,57.0,6200.0,56.94,57.0,56.92,57.0,6200.0
2015-03-10 14:10:00,57.0,57.06,57.0,57.04,7100.0,57.0,57.06,57.0,57.04,7100.0
2015-03-10 14:15:00,57.04,57.04,56.9,56.91,11400.0,57.04,57.04,56.9,56.91,11400.0
2015-03-10 14:20:00,56.9,56.95,56.89,56.93,3500.0,56.9,56.95,56.89,56.93,3500.0
2015-03-10 14:25:00,56.93,57.01,56.92,57.01,6700.0,56.93,57.01,56.92,57.01,6700.0
2015-03-10 14:30:00,57.01,57.06,57.0,57.01,6900.0,57.01,57.06,57.0,57.01,6900.0
2015-03-10 14:35:00,57.01,57.01,56.94,56.96,8700.0,57.01,57.01,56.94,56.96,8700.0
2015-03-10 14:40:00,56.97,56.98,56.95,56.95,3300.0,56.97,56.98,56.95,56.95,3300.0
2015-03-10 14:45:00,56.95,57.22,56.95,57.09,15700.0,56.95,57.22,56.95,57.09,15700.0
2015-03-10 14:50:00,57.1,57.19,57.1,57.1,6900.0,57.1,57.19,57.1,57.1,6900.0
2015-03-10 14:55:00,57.1,57.1,57.0,57.02,6800.0,57.1,57.1,57.0,57.02,6800.0
2015-03-10 15:00:00,57.03,57.12,57.03,57.08,9500.0,57.03,57.12,57.03,57.08,9500.0
2015-03-10 15:05:00,57.08,57.17,57.07,57.13,11700.0,57.08,57.17,57.07,57.13,11700.0
2015-03-10 15:10:00,57.13,57.19,57.1,57.18,9500.0,57.13,57.19,57.1,57.18,9500.0
2015-03-10 15:15:00,57.18,57.35,57.17,57.31,14800.0,57.18,57.35,57.17,57.31,14800.0
2015-03-10 15:20:00,57.29,57.37,57.2,57.23,11300.0,57.29,57.37,57.2,57.23,11300.0
2015-03-10 15:25:00,57.24,57.28,57.2,57.26,9300.0,57.24,57.28,57.2,57.26,9300.0
2015-03-10 15:30:00,57.24,57.26,57.12,57.16,6200.0,57.24,57.26,57.12,57.16,6200.0
2015-03-10 15:35:00,57.19,57.21,57.12,57.12,11100.0,57.19,57.21,57.12,57.12,11100.0
2015-03-10 15:40:00,57.13,57.19,57.09,57.13,15500.0,57.13,57.19,57.09,57.13,15500.0
2015-03-10 15:45:00,57.13,57.19,57.07,57.15,22400.0,57.13,57.19,57.07,57.15,22400.0
2015-03-10 15:50:00,57.16,57.18,57.11,57.15,20900.0,57.16,57.18,57.11,57.15,20900.0
2015-03-10 15:55:00,57.14,57.22,57.13,57.17,34500.0,57.14,57.22,57.13,57.17,34500.0
2015-03-11 09:30:00,57.22,57.33,57.16,57.2,3800.0,57.22,57.33,57.16,57.2,3800.0
2015-03-11 09:35:00,57.23,57.56,57.23,57.56,7500.0,57.23,57.56,57.23,57.56,7500.0
2015-03-11 09:40:00,57.49,57.49,57.05,57.05,30400.0,57.49,57.49,57.05,57.05,30400.0
2015-03-11 09:45:00,57.08,57.24,57.06,57.16,2800.0,57.08,57.24,57.06,57.16,2800.0
2015-03-11 09:50:00,57.16,57.2,57.1,57.1,3200.0,57.16,57.2,57.1,57.1,3200.0
2015-03-11 09:55:00,57.15,57.29,57.15,57.29,1400.0,57.15,57.29,57.15,57.29,1400.0
2015-03-11 10:00:00,57.25,57.3,57.21,57.21,8500.0,57.25,57.3,57.21,57.21,8500.0
2015-03-11 10:05:00,57.22,57.26,57.21,57.23,2800.0,57.22,57.26,57.21,57.23,2800.0
2015-03-11 10:10:00,57.24,57.41,57.2,57.39,7900.0,57.24,57.41,57.2,57.39,7900.0
2015-03-11 10:15:00,57.38,57.4,57.27,57.36,5300.0,57.38,57.4,57.27,57.36,5300.0
2015-03-11 10:20:00,57.31,57.31,56.94,57.01,21200.0,57.31,57.31,56.94,57.01,21200.0
2015-03-11 10:25:00,57.01,57.07,57.0,57.02,4800.0,57.01,57.07,57.0,57.02,4800.0
2015-03-11 10:30:00,57.04,57.07,56.95,56.98,6900.0,57.04,57.07,56.95,56.98,6900.0
2015-03-11 10:35:00,56.99,57.01,56.95,56.99,4300.0,56.99,57.01,56.95,56.99,4300.0
2015-03-11 10:40:00,56.96,57.0,56.84,56.87,8200.0,56.96,57.0,56.84,56.87,8200.0
2015-03-11 10:45:00,56.83,56.86,56.77,56.82,3400.0,56.83,56.86,56.77,56.82,3400.0
2015-03-11 10:50:00,56.83,56.96,56.82,56.96,2100.0,56.83,56.96,56.82,56.96,2100.0
2015-03-11 10:55:00,56.98,57.01,56.91,56.94,2800.0,56.98,57.01,56.91,56.94,2800.0
2015-03-11 11:00:00,56.94,57.07,56.92,57.03,5500.0,56.94,57.07,56.92,57.03,5500.0
2015-03-11 11:05:00,57.06,57.06,57.0,57.03,1500.0,57.06,57.06,57.0,57.03,1500.0
2015-03-11 11:10:00,57.03,57.17,57.03,57.1,3400.0,57.03,57.17,57.03,57.1,3400.0
2015-03-11 11:15:00,57.1,57.12,57.03,57.04,9900.0,57.1,57.12,57.03,57.04,9900.0
2015-03-11 11:20:00,57.03,57.11,57.0,57.02,4400.0,57.03,57.11,57.0,57.02,4400.0
2015-03-11 11:25:00,57.03,57.14,57.0,57.08,2800.0,57.03,57.14,57.0,57.08,2800.0
2015-03-11 11:30:00,57.08,57.25,57.08,57.18,4100.0,57.08,57.25,57.08,57.18,4100.0
2015-03-11 11:35:00,57.22,57.24,57.15,57.18,4200.0,57.22,57.24,57.15,57.18,4200.0
2015-03-11 11:40:00,57.16,57.19,57.01,57.05,4300.0,57.16,57.19,57.01,57.05,4300.0
2015-03-11 11:45:00,57.02,57.15,57.02,57.1,1600.0,57.02,57.15,57.02,57.1,1600.0
2015-03-11 11:50:00,57.16,57.21,57.11,57.16,4100.0,57.16,57.21,57.11,57.16,4100.0
2015-03-11 11:55:00,57.17,57.25,57.08,57.21,4500.0,57.17,57.25,57.08,57.21,4500.0
2015-03-11 12:00:00,57.15,57.26,57.15,57.19,5200.0,57.15,57.26,57.15,57.19,5200.0
2015-03-11 12:05:00,57.22,57.23,57.16,57.19,3100.0,57.22,57.23,57.16,57.19,3100.0
2015-03-11 12:10:00,57.2,57.23,57.16,57.23,1500.0,57.2,57.23,57.16,57.23,1500.0
2015-03-11 12:15:00,57.23,57.23,57.06,57.06,2500.0,57.23,57.23,57.06,57.06,2500.0
2015-03-11 12:20:00,57.07,57.07,57.0,57.0,9800.0,57.07,57.07,57.0,57.0,9800.0
2015-03-11 12:25:00,57.03,57.05,57.01,57.05,800.0,57.03,57.05,57.01,57.05,800.0
2015-03-11 12:30:00,57.07,57.16,57.06,57.13,3000.0,57.07,57.16,57.06,57.13,3000.0
2015-03-11 12:35:00,57.14,57.14,57.02,57.07,8600.0,57.14,57.14,57.02,57.07,8600.0
2015-03-11 12:40:00,57.1,57.1,56.99,57.01,18300.0,57.1,57.1,56.99,57.01,18300.0
2015-03-11 12:45:00,57.03,57.08,57.03,57.04,3500.0,57.03,57.08,57.03,57.04,3500.0
2015-03-11 12:50:00,57.06,57.11,57.05,57.08,1400.0,57.06,57.11,57.05,57.08,1400.0
2015-03-11 12:55:00,57.08,57.08,56.99,57.02,8600.0,57.08,57.08,56.99,57.02,8600.0
2015-03-11 13:00:00,57.0,57.08,57.0,57.08,800.0,57.0,57.08,57.0,57.08,800.0
2015-03-11 13:05:00,57.1,57.19,57.09,57.13,2200.0,57.1,57.19,57.09,57.13,2200.0
2015-03-11 13:10:00,57.13,57.19,57.13,57.19,1400.0,57.13,57.19,57.13,57.19,1400.0
2015-03-11 13:15:00,57.19,57.19,57.13,57.15,4900.0,57.19,57.19,57.13,57.15,4900.0
2015-03-11 13:20:00,57.15,57.25,57.14,57.22,12300.0,57.15,57.25,57.14,57.22,12300.0
2015-03-11 13:25:00,57.21,57.21,57.09,57.09,3700.0,57.21,57.21,57.09,57.09,3700.0
2015-03-11 13:30:00,57.1,57.1,57.02,57.04,3300.0,57.1,57.1,57.02,57.04,3300.0
2015-03-11 13:35:00,57.06,57.11,57.01,57.06,5800.0,57.06,57.11,57.01,57.06,5800.0
2015-03-11 13:40:00,57.07,57.1,57.04,57.06,3600.0,57.07,57.1,57.04,57.06,3600.0
2015-03-11 13:45:00,57.03,57.04,56.99,57.0,4600.0,57.03,57.04,56.99,57.0,4600.0
2015-03-11 13:50:00,57.0,57.07,57.0,57.05,1800.0,57.0,57.07,57.0,57.05,1800.0
2015-03-11 13:55:00,57.08,57.08,57.02,57.02,3400.0,57.08,57.08,57.02,57.02,3400.0
2015-03-11 14:00:00,57.01,57.05,57.0,57.05,2600.0,57.01,57.05,57.0,57.05,2600.0
2015-03-11 14:05:00,57.04,57.14,57.04,57.14,2500.0,57.04,57.14,57.04,57.14,2500.0
2015-03-11 14:10:00,57.15,57.21,57.09,57.1,7500.0,57.15,57.21,57.09,57.1,7500.0
2015-03-11 14:15:00,57.08,57.24,57.08,57.21,5400.0,57.08,57.24,57.08,57.21,5400.0
2015-03-11 14:20:00,57.22,57.22,57.15,57.15,4800.0,57.22,57.22,57.15,57.15,4800.0
2015-03-11 14:25:00,57.15,57.19,57.15,57.17,4500.0,57.15,57.19,57.15,57.17,4500.0
2015-03-11 14:30:00,57.2,57.25,57.13,57.13,5900.0,57.2,57.25,57.13,57.13,5900.0
2015-03-11 14:35:00,57.13,57.22,57.13,57.17,3600.0,57.13,57.22,57.13,57.17,3600.0
2015-03-11 14:40:00,57.17,57.17,57.01,57.13,20300.0,57.17,57.17,57.01,57.13,20300.0
2015-03-11 14:45:00,57.12,57.13,57.05,57.05,6900.0,57.12,57.13,57.05,57.05,6900.0
2015-03-11 14:50:00,57.08,57.09,57.06,57.08,10700.0,57.08,57.09,57.06,57.08,10700.0
2015-03-11 14:55:00,57.08,57.1,57.06,57.06,7100.0,57.08,57.1,57.06,57.06,7100.0
2015-03-11 15:00:00,57.08,57.17,57.05,57.16,9800.0,57.08,57.17,57.05,57.16,9800.0
2015-03-11 15:05:00,57.17,57.25,57.17,57.19,6700.0,57.17,57.25,57.17,57.19,6700.0
2015-03-11 15:10:00,57.17,57.24,57.17,57.21,14100.0,57.17,57.24,57.17,57.21,14100.0
2015-03-11 15:15:00,57.23,57.27,57.21,57.26,7300.0,57.23,57.27,57.21,57.26,7300.0
2015-03-11 15:20:00,57.26,57.27,57.18,57.27,6500.0,57.26,57.27,57.18,57.27,6500.0
2015-03-11 15:25:00,57.26,57.27,57.15,57.15,10300.0,57.26,57.27,57.15,57.15,10300.0
2015-03-11 15:30:00,57.16,57.17,57.07,57.1,10800.0,57.16,57.17,57.07,57.1,10800.0
2015-03-11 15:35:00,57.12,57.17,57.08,57.16,14100.0,57.12,57.17,57.08,57.16,14100.0
2015-03-11 15:40:00,57.19,57.25,57.14,57.23,13400.0,57.19,57.25,57.14,57.23,13400.0
2015-03-11 15:45:00,57.22,57.3,57.12,57.15,43000.0,57.22,57.3,57.12,57.15,43000.0
2015-03-11 15:50:00,57.17,57.23,57.14,57.19,51000.0,57.17,57.23,57.14,57.19,51000.0
2015-03-11 15:55:00,57.19,57.2,57.14,57.17,31800.0,57.19,57.2,57.14,57.17,31800.0
2015-03-12 09:30:00,57.54,57.66,57.38,57.5,29300.0,57.54,57.66,57.38,57.5,29300.0
2015-03-12 09:35:00,57.58,57.58,57.27,57.35,8100.0,57.58,57.58,57.27,57.35,8100.0
2015-03-12 09:40:00,57.37,57.68,57.37,57.57,5000.0,57.37,57.68,57.37,57.57,5000.0
2015-03-12 09:45:00,57.54,57.62,57.5,57.58,5900.0,57.54,57.62,57.5,57.58,5900.0
2015-03-12 09:50:00,57.66,57.66,57.33,57.37,8100.0,57.66,57.66,57.33,57.37,8100.0
2015-03-12 09:55:00,57.37,57.38,57.33,57.33,700.0,57.37,57.38,57.33,57.33,700.0
2015-03-12 10:00:00,57.38,57.47,57.34,57.34,14500.0,57.38,57.47,57.34,57.34,14500.0
2015-03-12 10:05:00,57.34,57.38,57.32,57.36,4000.0,57.34,57.38,57.32,57.36,4000.0
2015-03-12 10:10:00,57.32,57.32,57.1,57.16,14600.0,57.32,57.32,57.1,57.16,14600.0
2015-03-12 10:15:00,57.17,57.22,57.1,57.11,32300.0,57.17,57.22,57.1,57.11,32300.0
2015-03-12 10:20:00,57.11,57.28,57.11,57.24,2600.0,57.11,57.28,57.11,57.24,2600.0
2015-03-12 10:25:00,57.26,57.31,57.23,57.26,11600.0,57.26,57.31,57.23,57.26,11600.0
2015-03-12 10:30:00,57.27,57.41,57.24,57.4,5900.0,57.27,57.41,57.24,57.4,5900.0
2015-03-12 10:35:00,57.36,57.42,57.34,57.42,3200.0,57.36,57.42,57.34,57.42,3200.0
2015-03-12 10:40:00,57.45,57.55,57.43,57.48,4700.0,57.45,57.55,57.43,57.48,4700.0
2015-03-12 10:45:00,57.47,57.47,57.37,57.4,7500.0,57.47,57.47,57.37,57.4,7500.0
2015-03-12 10:50:00,57.37,57.39,57.32,57.32,5300.0,57.37,57.39,57.32,57.32,5300.0
2015-03-12 10:55:00,57.32,57.41,57.32,57.41,3700.0,57.32,57.41,57.32,57.41,3700.0
2015-03-12 11:00:00,57.43,57.43,57.4,57.41,1500.0,57.43,57.43,57.4,57.41,1500.0
2015-03-12 11:05:00,57.43,57.45,57.39,57.42,5200.0,57.43,57.45,57.39,57.42,5200.0
2015-03-12 11:10:00,57.43,57.46,57.4,57.4,6400.0,57.43,57.46,57.4,57.4,6400.0
2015-03-12 11:15:00,57.4,57.45,57.36,57.39,10200.0,57.4,57.45,57.36,57.39,10200.0
2015-03-12 11:20:00,57.39,57.44,57.39,57.44,5500.0,57.39,57.44,57.39,57.44,5500.0
2015-03-12 11:25:00,57.44,57.44,57.36,57.38,4500.0,57.44,57.44,57.36,57.38,4500.0
2015-03-12 11:30:00,57.37,57.45,57.37,57.44,10300.0,57.37,57.45,57.37,57.44,10300.0
2015-03-12 11:35:00,57.43,57.54,57.43,57.53,4500.0,57.43,57.54,57.43,57.53,4500.0
2015-03-12 11:40:00,57.54,57.6,57.5,57.5,8400.0,57.54,57.6,57.5,57.5,8400.0
2015-03-12 11:45:00,57.5,57.52,57.46,57.47,3300.0,57.5,57.52,57.46,57.47,3300.0
2015-03-12 11:50:00,57.47,57.55,57.38,57.4,15600.0,57.47,57.55,57.38,57.4,15600.0
2015-03-12 11:55:00,57.4,57.46,57.39,57.41,5200.0,57.4,57.46,57.39,57.41,5200.0
2015-03-12 12:00:00,57.42,57.47,57.41,57.42,6100.0,57.42,57.47,57.41,57.42,6100.0
2015-03-12 12:05:00,57.44,57.45,57.43,57.45,2200.0,57.44,57.45,57.43,57.45,2200.0
2015-03-12 12:10:00,57.47,57.51,57.45,57.49,1800.0,57.47,57.51,57.45,57.49,1800.0
2015-03-12 12:15:00,57.49,57.57,57.48,57.56,3300.0,57.49,57.57,57.48,57.56,3300.0
2015-03-12 12:20:00,57.55,57.56,57.54,57.55,4300.0,57.55,57.56,57.54,57.55,4300.0
2015-03-12 12:25:00,57.55,57.57,57.54,57.55,5100.0,57.55,57.57,57.54,57.55,5100.0
2015-03-12 12:30:00,57.56,57.65,57.56,57.65,1200.0,57.56,57.65,57.56,57.65,1200.0
2015-03-12 12:35:00,57.65,57.7,57.63,57.7,1600.0,57.65,57.7,57.63,57.7,1600.0
2015-03-12 12:40:00,57.7,57.8,57.68,57.8,4100.0,57.7,57.8,57.68,57.8,4100.0
2015-03-12 12:45:00,57.81,57.81,57.79,57.81,700.0,57.81,57.81,57.79,57.81,700.0
2015-03-12 12:50:00,57.81,57.88,57.8,57.88,2500.0,57.81,57.88,57.8,57.88,2500.0
2015-03-12 12:55:00,57.85,57.87,57.85,57.86,1600.0,57.85,57.87,57.85,57.86,1600.0
2015-03-12 13:00:00,57.87,57.9,57.83,57.9,4200.0,57.87,57.9,57.83,57.9,4200.0
2015-03-12 13:05:00,57.87,57.94,57.86,57.94,5100.0,57.87,57.94,57.86,57.94,5100.0
2015-03-12 13:10:00,57.96,57.98,57.92,57.92,2200.0,57.96,57.98,57.92,57.92,2200.0
2015-03-12 13:15:00,57.91,58.03,57.9,58.01,15200.0,57.91,58.03,57.9,58.01,15200.0
2015-03-12 13:20:00,58.01,58.01,57.92,57.92,1800.0,58.01,58.01,57.92,57.92,1800.0
2015-03-12 13:25:00,57.95,57.96,57.85,57.85,2100.0,57.95,57.96,57.85,57.85,2100.0
2015-03-12 13:30:00,57.8,57.82,57.74,57.82,4200.0,57.8,57.82,57.74,57.82,4200.0
2015-03-12 13:35:00,57.83,57.91,57.81,57.9,3300.0,57.83,57.91,57.81,57.9,3300.0
2015-03-12 13:40:00,57.89,57.9,57.81,57.86,3000.0,57.89,57.9,57.81,57.86,3000.0
2015-03-12 13:45:00,57.89,57.9,57.86,57.88,5200.0,57.89,57.9,57.86,57.88,5200.0
2015-03-12 13:50:00,57.86,57.9,57.86,57.9,4000.0,57.86,57.9,57.86,57.9,4000.0
2015-03-12 13:55:00,57.9,57.9,57.87,57.87,3300.0,57.9,57.9,57.87,57.87,3300.0
2015-03-12 14:00:00,57.87,57.87,57.78,57.79,5800.0,57.87,57.87,57.78,57.79,5800.0
2015-03-12 14:05:00,57.82,57.9,57.82,57.88,3900.0,57.82,57.9,57.82,57.88,3900.0
2015-03-12 14:10:00,57.87,57.91,57.83,57.89,11500.0,57.87,57.91,57.83,57.89,11500.0
2015-03-12 14:15:00,57.89,57.9,57.87,57.88,5100.0,57.89,57.9,57.87,57.88,5100.0
2015-03-12 14:20:00,57.86,57.9,57.85,57.85,7600.0,57.86,57.9,57.85,57.85,7600.0
2015-03-12 14:25:00,57.84,57.85,57.78,57.78,4300.0,57.84,57.85,57.78,57.78,4300.0
2015-03-12 14:30:00,57.8,57.86,57.79,57.79,6000.0,57.8,57.86,57.79,57.79,6000.0
2015-03-12 14:35:00,57.79,57.83,57.71,57.75,7700.0,57.79,57.83,57.71,57.75,7700.0
2015-03-12 14:40:00,57.76,57.81,57.75,57.77,2900.0,57.76,57.81,57.75,57.77,2900.0
2015-03-12 14:45:00,57.74,57.74,57.46,57.52,23600.0,57.74,57.74,57.46,57.52,23600.0
2015-03-12 14:50:00,57.51,57.59,57.48,57.59,7100.0,57.51,57.59,57.48,57.59,7100.0
2015-03-12 14:55:00,57.58,57.72,57.57,57.66,8800.0,57.58,57.72,57.57,57.66,8800.0
2015-03-12 15:00:00,57.65,57.72,57.62,57.72,6000.0,57.65,57.72,57.62,57.72,6000.0
2015-03-12 15:05:00,57.71,57.8,57.67,57.69,12000.0,57.71,57.8,57.67,57.69,12000.0
2015-03-12 15:10:00,57.69,57.71,57.65,57.65,6300.0,57.69,57.71,57.65,57.65,6300.0
2015-03-12 15:15:00,57.67,57.67,57.62,57.64,12200.0,57.67,57.67,57.62,57.64,12200.0
2015-03-12 15:20:00,57.63,57.64,57.56,57.58,10900.0,57.63,57.64,57.56,57.58,10900.0
2015-03-12 15:25:00,57.58,57.66,57.57,57.59,13600.0,57.58,57.66,57.57,57.59,13600.0
2015-03-12 15:30:00,57.6,57.67,57.58,57.59,15300.0,57.6,57.67,57.58,57.59,15300.0
2015-03-12 15:35:00,57.59,57.65,57.55,57.65,16300.0,57.59,57.65,57.55,57.65,16300.0
2015-03-12 15:40:00,57.65,57.68,57.58,57.66,19200.0,57.65,57.68,57.58,57.66,19200.0
2015-03-12 15:45:00,57.65,57.67,57.6,57.64,18200.0,57.65,57.67,57.6,57.64,18200.0
2015-03-12 15:50:00,57.64,57.67,57.55,57.57,29700.0,57.64,57.67,57.55,57.57,29700.0
2015-03-12 15:55:00,57.56,57.6,57.53,57.6,35700.0,57.56,57.6,57.53,57.6,35700.0
2015-03-13 09:30:00,57.79,57.79,57.65,57.65,5300.0,57.79,57.79,57.65,57.65,5300.0
2015-03-13 09:35:00,57.65,57.9,57.62,57.86,2800.0,57.65,57.9,57.62,57.86,2800.0
2015-03-13 09:40:00,57.89,57.89,57.74,57.75,9300.0,57.89,57.89,57.74,57.75,9300.0
2015-03-13 09:45:00,57.78,57.89,57.68,57.8,24700.0,57.78,57.89,57.68,57.8,24700.0
2015-03-13 09:50:00,57.75,57.8,57.69,57.69,1300.0,57.75,57.8,57.69,57.69,1300.0
2015-03-13 09:55:00,57.75,57.76,57.64,57.68,26700.0,57.75,57.76,57.64,57.68,26700.0
2015-03-13 10:00:00,57.71,57.79,57.66,57.67,8800.0,57.71,57.79,57.66,57.67,8800.0
2015-03-13 10:05:00,57.66,57.7,57.64,57.68,7900.0,57.66,57.7,57.64,57.68,7900.0
2015-03-13 10:10:00,57.64,57.8,57.62,57.65,47000.0,57.64,57.8,57.62,57.65,47000.0
2015-03-13 10:15:00,57.76,57.9,57.72,57.82,22100.0,57.76,57.9,57.72,57.82,22100.0
2015-03-13 10:20:00,57.83,57.99,57.82,57.98,9100.0,57.83,57.99,57.82,57.98,9100.0
2015-03-13 10:25:00,57.98,57.99,57.77,57.8,15200.0,57.98,57.99,57.77,57.8,15200.0
2015-03-13 10:30:00,57.83,57.91,57.83,57.91,6100.0,57.83,57.91,57.83,57.91,6100.0
2015-03-13 10:35:00,57.91,58.15,57.89,58.12,18600.0,57.91,58.15,57.89,58.12,18600.0
2015-03-13 10:40:00,58.12,58.17,58.03,58.14,31600.0,58.12,58.17,58.03,58.14,31600.0
2015-03-13 10:45:00,58.17,58.43,58.16,58.38,38500.0,58.17,58.43,58.16,58.38,38500.0
2015-03-13 10:50:00,58.37,58.42,58.21,58.25,8600.0,58.37,58.42,58.21,58.25,8600.0
2015-03-13 10:55:00,58.23,58.23,57.96,57.96,5100.0,58.23,58.23,57.96,57.96,5100.0
2015-03-13 11:00:00,57.95,58.05,57.83,57.97,20800.0,57.95,58.05,57.83,57.97,20800.0
2015-03-13 11:05:00,57.97,58.16,57.93,58.01,33300.0,57.97,58.16,57.93,58.01,33300.0
2015-03-13 11:10:00,58.05,58.13,58.04,58.12,11200.0,58.05,58.13,58.04,58.12,11200.0
2015-03-13 11:15:00,58.13,58.23,58.06,58.22,7400.0,58.13,58.23,58.06,58.22,7400.0
2015-03-13 11:20:00,58.23,58.29,58.2,58.28,10100.0,58.23,58.29,58.2,58.28,10100.0
2015-03-13 11:25:00,58.25,58.27,57.95,57.97,27100.0,58.25,58.27,57.95,57.97,27100.0
2015-03-13 11:30:00,57.94,58.07,57.94,58.07,12000.0,57.94,58.07,57.94,58.07,12000.0
2015-03-13 11:35:00,58.02,58.02,57.92,57.92,10200.0,58.02,58.02,57.92,57.92,10200.0
2015-03-13 11:40:00,57.92,57.92,57.82,57.84,8200.0,57.92,57.92,57.82,57.84,8200.0
2015-03-13 11:45:00,57.82,57.86,57.81,57.85,3900.0,57.82,57.86,57.81,57.85,3900.0
2015-03-13 11:50:00,57.88,58.02,57.88,58.0,4800.0,57.88,58.02,57.88,58.0,4800.0
2015-03-13 11:55:00,58.03,58.18,58.02,58.18,4200.0,58.03,58.18,58.02,58.18,4200.0
2015-03-13 12:00:00,58.19,58.19,57.98,58.04,13100.0,58.19,58.19,57.98,58.04,13100.0
2015-03-13 12:05:00,58.05,58.18,58.03,58.14,10900.0,58.05,58.18,58.03,58.14,10900.0
2015-03-13 12:10:00,58.14,58.14,57.94,58.04,9800.0,58.14,58.14,57.94,58.04,9800.0
2015-03-13 12:15:00,58.02,58.18,58.02,58.16,10300.0,58.02,58.18,58.02,58.16,10300.0
2015-03-13 12:20:00,58.17,58.3,58.17,58.22,6400.0,58.17,58.3,58.17,58.22,6400.0
2015-03-13 12:25:00,58.22,58.22,58.13,58.19,3000.0,58.22,58.22,58.13,58.19,3000.0
2015-03-13 12:30:00,58.18,58.29,58.17,58.29,1600.0,58.18,58.29,58.17,58.29,1600.0
2015-03-13 12:35:00,58.3,58.3,58.26,58.26,8300.0,58.3,58.3,58.26,58.26,8300.0
2015-03-13 12:40:00,58.27,58.29,58.19,58.29,4000.0,58.27,58.29,58.19,58.29,4000.0
2015-03-13 12:45:00,58.26,58.3,58.24,58.3,8400.0,58.26,58.3,58.24,58.3,8400.0
2015-03-13 12:50:00,58.3,58.3,58.24,58.24,6200.0,58.3,58.3,58.24,58.24,6200.0
2015-03-13 12:55:00,58.27,58.37,58.24,58.34,10800.0,58.27,58.37,58.24,58.34,10800.0
2015-03-13 13:00:00,58.34,58.49,58.34,58.49,5000.0,58.34,58.49,58.34,58.49,5000.0
2015-03-13 13:05:00,58.46,58.46,58.33,58.38,2500.0,58.46,58.46,58.33,58.38,2500.0
2015-03-13 13:10:00,58.38,58.49,58.38,58.48,3400.0,58.38,58.49,58.38,58.48,3400.0
2015-03-13 13:15:00,58.49,58.49,58.43,58.49,2500.0,58.49,58.49,58.43,58.49,2500.0
2015-03-13 13:20:00,58.47,58.49,58.39,58.4,3900.0,58.47,58.49,58.39,58.4,3900.0
2015-03-13 13:25:00,58.38,58.4,58.24,58.24,5200.0,58.38,58.4,58.24,58.24,5200.0
2015-03-13 13:30:00,58.22,58.25,58.18,58.19,5600.0,58.22,58.25,58.18,58.19,5600.0
2015-03-13 13:35:00,58.17,58.28,58.15,58.28,14500.0,58.17,58.28,58.15,58.28,14500.0
2015-03-13 13:40:00,58.29,58.3,58.27,58.28,5200.0,58.29,58.3,58.27,58.28,5200.0
2015-03-13 13:45:00,58.27,58.27,58.21,58.24,4900.0,58.27,58.27,58.21,58.24,4900.0
2015-03-13 13:50:00,58.23,58.23,58.16,58.16,7000.0,58.23,58.23,58.16,58.16,7000.0
2015-03-13 13:55:00,58.17,58.17,58.02,58.04,4900.0,58.17,58.17,58.02,58.04,4900.0
2015-03-13 14:00:00,58.04,58.04,57.91,57.91,7900.0,58.04,58.04,57.91,57.91,7900.0
2015-03-13 14:05:00,57.92,57.93,57.87,57.87,2500.0,57.92,57.93,57.87,57.87,2500.0
2015-03-13 14:10:00,57.86,57.88,57.83,57.88,3100.0,57.86,57.88,57.83,57.88,3100.0
2015-03-13 14:15:00,57.9,58.08,57.9,57.97,4300.0,57.9,58.08,57.9,57.97,4300.0
2015-03-13 14:20:00,57.98,58.09,57.96,58.07,6300.0,57.98,58.09,57.96,58.07,6300.0
2015-03-13 14:25:00,58.09,58.14,58.07,58.08,7200.0,58.09,58.14,58.07,58.08,7200.0
2015-03-13 14:30:00,58.09,58.1,58.04,58.05,9200.0,58.09,58.1,58.04,58.05,9200.0
2015-03-13 14:35:00,58.05,58.05,57.9,57.93,7100.0,58.05,58.05,57.9,57.93,7100.0
2015-03-13 14:40:00,57.89,57.89,57.84,57.89,6200.0,57.89,57.89,57.84,57.89,6200.0
2015-03-13 14:45:00,57.89,58.02,57.89,57.89,17600.0,57.89,58.02,57.89,57.89,17600.0
2015-03-13 14:50:00,57.89,57.9,57.85,57.86,4900.0,57.89,57.9,57.85,57.86,4900.0
2015-03-13 14:55:00,57.9,57.99,57.86,57.99,5100.0,57.9,57.99,57.86,57.99,5100.0
2015-03-13 15:00:00,57.99,58.04,57.97,57.97,11500.0,57.99,58.04,57.97,57.97,11500.0
2015-03-13 15:05:00,57.95,58.03,57.95,58.0,7400.0,57.95,58.03,57.95,58.0,7400.0
2015-03-13 15:10:00,58.04,58.2,58.04,58.2,12200.0,58.04,58.2,58.04,58.2,12200.0
2015-03-13 15:15:00,58.25,58.31,58.24,58.3,34500.0,58.25,58.31,58.24,58.3,34500.0
2015-03-13 15:20:00,58.29,58.32,58.24,58.29,10200.0,58.29,58.32,58.24,58.29,10200.0
2015-03-13 15:25:00,58.28,58.32,58.25,58.29,13200.0,58.28,58.32,58.25,58.29,13200.0
2015-03-13 15:30:00,58.29,58.36,58.28,58.3,13500.0,58.29,58.36,58.28,58.3,13500.0
2015-03-13 15:35:00,58.3,58.53,58.3,58.45,23800.0,58.3,58.53,58.3,58.45,23800.0
2015-03-13 15:40:00,58.45,58.54,58.39,58.54,15000.0,58.45,58.54,58.39,58.54,15000.0
2015-03-13 15:45:00,58.54,58.59,58.5,58.55,31400.0,58.54,58.59,58.5,58.55,31400.0
2015-03-13 15:50:00,58.56,58.58,58.41,58.53,42200.0,58.56,58.58,58.41,58.53,42200.0
2015-03-13 15:55:00,58.56,58.62,58.55,58.58,44100.0,58.56,58.62,58.55,58.58,44100.0
2015-03-16 09:30:00,58.75,58.9,58.5,58.5,33200.0,58.75,58.9,58.5,58.5,33200.0
2015-03-16 09:35:00,58.54,58.98,58.47,58.78,8700.0,58.54,58.98,58.47,58.78,8700.0
2015-03-16 09:40:00,58.8,58.86,58.64,58.67,7400.0,58.8,58.86,58.64,58.67,7400.0
2015-03-16 09:45:00,58.66,58.97,58.64,58.9,24000.0,58.66,58.97,58.64,58.9,24000.0
2015-03-16 09:50:00,58.91,58.96,58.78,58.83,16800.0,58.91,58.96,58.78,58.83,16800.0
2015-03-16 09:55:00,58.82,59.07,58.81,59.05,22600.0,58.82,59.07,58.81,59.05,22600.0
2015-03-16 10:00:00,59.02,59.18,59.01,59.01,13500.0,59.02,59.18,59.01,59.01,13500.0
2015-03-16 10:05:00,59.03,59.05,58.95,59.01,10900.0,59.03,59.05,58.95,59.01,10900.0
2015-03-16 10:10:00,59.02,59.06,58.93,58.95,21300.0,59.02,59.06,58.93,58.95,21300.0
2015-03-16 10:15:00,58.95,58.97,58.82,58.83,65600.0,58.95,58.97,58.82,58.83,65600.0
2015-03-16 10:20:00,58.83,58.89,58.72,58.79,14800.0,58.83,58.89,58.72,58.79,14800.0
2015-03-16 10:25:00,58.81,58.85,58.72,58.73,10000.0,58.81,58.85,58.72,58.73,10000.0
2015-03-16 10:30:00,58.75,58.83,58.72,58.8,8700.0,58.75,58.83,58.72,58.8,8700.0
2015-03-16 10:35:00,58.8,58.8,58.69,58.7,9500.0,58.8,58.8,58.69,58.7,9500.0
2015-03-16 10:40:00,58.66,58.69,58.48,58.55,16200.0,58.66,58.69,58.48,58.55,16200.0
2015-03-16 10:45:00,58.55,58.55,58.39,58.46,17900.0,58.55,58.55,58.39,58.46,17900.0
2015-03-16 10:50:00,58.43,58.5,58.41,58.43,11600.0,58.43,58.5,58.41,58.43,11600.0
2015-03-16 10:55:00,58.43,58.54,58.43,58.51,9600.0,58.43,58.54,58.43,58.51,9600.0
2015-03-16 11:00:00,58.51,58.6,58.48,58.56,18100.0,58.51,58.6,58.48,58.56,18100.0
2015-03-16 11:05:00,58.53,58.56,58.48,58.48,16900.0,58.53,58.56,58.48,58.48,16900.0
2015-03-16 11:10:00,58.48,58.53,58.38,58.42,19400.0,58.48,58.53,58.38,58.42,19400.0
2015-03-16 11:15:00,58.43,58.45,58.21,58.31,57400.0,58.43,58.45,58.21,58.31,57400.0
2015-03-16 11:20:00,58.31,58.37,58.2,58.2,23300.0,58.31,58.37,58.2,58.2,23300.0
2015-03-16 11:25:00,58.23,58.24,58.14,58.16,29000.0,58.23,58.24,58.14,58.16,29000.0
2015-03-16 11:30:00,58.16,58.22,58.11,58.22,17800.0,58.16,58.22,58.11,58.22,17800.0
2015-03-16 11:35:00,58.24,58.26,58.21,58.26,10300.0,58.24,58.26,58.21,58.26,10300.0
2015-03-16 11:40:00,58.26,58.28,58.17,58.18,10400.0,58.26,58.28,58.17,58.18,10400.0
2015-03-16 11:45:00,58.2,58.27,58.18,58.19,11900.0,58.2,58.27,58.18,58.19,11900.0
2015-03-16 11:50:00,58.19,58.22,58.1,58.13,8500.0,58.19,58.22,58.1,58.13,8500.0
2015-03-16 11:55:00,58.14,58.28,58.11,58.19,51700.0,58.14,58.28,58.11,58.19,51700.0
2015-03-16 12:00:00,58.19,58.23,58.18,58.21,15200.0,58.19,58.23,58.18,58.21,15200.0
2015-03-16 12:05:00,58.21,58.25,58.17,58.24,11200.0,58.21,58.25,58.17,58.24,11200.0
2015-03-16 12:10:00,58.23,58.24,58.19,58.23,7200.0,58.23,58.24,58.19,58.23,7200.0
2015-03-16 12:15:00,58.25,58.25,58.18,58.21,8800.0,58.25,58.25,58.18,58.21,8800.0
2015-03-16 12:20:00,58.21,58.25,58.2,58.23,11200.0,58.21,58.25,58.2,58.23,11200.0
2015-03-16 12:25:00,58.22,58.29,58.22,58.29,4000.0,58.22,58.29,58.22,58.29,4000.0
2015-03-16 12:30:00,58.29,58.38,58.24,58.38,7500.0,58.29,58.38,58.24,58.38,7500.0
2015-03-16 12:35:00,58.4,58.42,58.35,58.42,13200.0,58.4,58.42,58.35,58.42,13200.0
2015-03-16 12:40:00,58.42,58.62,58.4,58.52,41000.0,58.42,58.62,58.4,58.52,41000.0
2015-03-16 12:45:00,58.55,58.55,58.23,58.28,19600.0,58.55,58.55,58.23,58.28,19600.0
2015-03-16 12:50:00,58.28,58.32,58.15,58.22,20500.0,58.28,58.32,58.15,58.22,20500.0
2015-03-16 12:55:00,58.22,58.22,58.09,58.11,40100.0,58.22,58.22,58.09,58.11,40100.0
2015-03-16 13:00:00,58.11,58.22,58.01,58.09,22900.0,58.11,58.22,58.01,58.09,22900.0
2015-03-16 13:05:00,58.07,58.15,58.03,58.06,17700.0,58.07,58.15,58.03,58.06,17700.0
2015-03-16 13:10:00,58.08,58.25,57.97,58.05,40500.0,58.08,58.25,57.97,58.05,40500.0
2015-03-16 13:15:00,58.09,58.09,57.69,57.89,60200.0,58.09,58.09,57.69,57.89,60200.0
2015-03-16 13:20:00,57.87,58.0,57.87,57.9,21700.0,57.87,58.0,57.87,57.9,21700.0
2015-03-16 13:25:00,57.9,58.0,57.87,57.95,13300.0,57.9,58.0,57.87,57.95,13300.0
2015-03-16 13:30:00,57.96,58.02,57.95,57.98,18400.0,57.96,58.02,57.95,57.98,18400.0
2015-03-16 13:35:00,57.97,58.01,57.97,58.01,13000.0,57.97,58.01,57.97,58.01,13000.0
2015-03-16 13:40:00,57.98,58.01,57.83,57.84,29600.0,57.98,58.01,57.83,57.84,29600.0
2015-03-16 13:45:00,57.84,57.85,57.74,57.77,32200.0,57.84,57.85,57.74,57.77,32200.0
2015-03-16 13:50:00,57.78,57.81,57.74,57.75,26600.0,57.78,57.81,57.74,57.75,26600.0
2015-03-16 13:55:00,57.74,57.78,57.7,57.77,22900.0,57.74,57.78,57.7,57.77,22900.0
2015-03-16 14:00:00,57.73,57.75,57.53,57.6,22400.0,57.73,57.75,57.53,57.6,22400.0
2015-03-16 14:05:00,57.6,57.6,57.5,57.52,20400.0,57.6,57.6,57.5,57.52,20400.0
2015-03-16 14:10:00,57.52,57.74,57.42,57.47,53800.0,57.52,57.74,57.42,57.47,53800.0
2015-03-16 14:15:00,57.48,57.59,57.42,57.53,23500.0,57.48,57.59,57.42,57.53,23500.0
2015-03-16 14:20:00,57.52,57.6,57.45,57.56,17700.0,57.52,57.6,57.45,57.56,17700.0
2015-03-16 14:25:00,57.55,57.65,57.54,57.55,21400.0,57.55,57.65,57.54,57.55,21400.0
2015-03-16 14:30:00,57.56,57.59,57.43,57.46,24100.0,57.56,57.59,57.43,57.46,24100.0
2015-03-16 14:35:00,57.48,57.53,57.48,57.52,14200.0,57.48,57.53,57.48,57.52,14200.0
2015-03-16 14:40:00,57.5,57.61,57.49,57.61,20100.0,57.5,57.61,57.49,57.61,20100.0
2015-03-16 14:45:00,57.6,57.69,57.54,57.57,21300.0,57.6,57.69,57.54,57.57,21300.0
2015-03-16 14:50:00,57.58,57.58,57.45,57.45,16400.0,57.58,57.58,57.45,57.45,16400.0
2015-03-16 14:55:00,57.49,57.71,57.46,57.67,30900.0,57.49,57.71,57.46,57.67,30900.0
2015-03-16 15:00:00,57.67,57.77,57.65,57.75,35400.0,57.67,57.77,57.65,57.75,35400.0
2015-03-16 15:05:00,57.73,57.8,57.69,57.72,25200.0,57.73,57.8,57.69,57.72,25200.0
2015-03-16 15:10:00,57.72,57.73,57.64,57.65,49700.0,57.72,57.73,57.64,57.65,49700.0
2015-03-16 15:15:00,57.67,57.71,57.58,57.6,21700.0,57.67,57.71,57.58,57.6,21700.0
2015-03-16 15:20:00,57.6,57.63,57.51,57.59,30900.0,57.6,57.63,57.51,57.59,30900.0
2015-03-16 15:25:00,57.58,57.6,57.52,57.53,46300.0,57.58,57.6,57.52,57.53,46300.0
2015-03-16 15:30:00,57.53,57.57,57.51,57.53,40700.0,57.53,57.57,57.51,57.53,40700.0
2015-03-16 15:35:00,57.53,57.55,57.41,57.41,42800.0,57.53,57.55,57.41,57.41,42800.0
2015-03-16 15:40:00,57.42,57.48,57.37,57.37,30700.0,57.42,57.48,57.37,57.37,30700.0
2015-03-16 15:45:00,57.39,57.53,57.38,57.51,54100.0,57.39,57.53,57.38,57.51,54100.0
2015-03-16 15:50:00,57.53,57.54,57.4,57.43,75100.0,57.53,57.54,57.4,57.43,75100.0
2015-03-16 15:55:00,57.41,57.45,57.28,57.39,115700.0,57.41,57.45,57.28,57.39,115700.0
2015-03-17 09:30:00,58.58,58.91,58.01,58.59,138700.0,58.58,58.91,58.01,58.59,138700.0
2015-03-17 09:35:00,58.46,58.68,58.04,58.39,66800.0,58.46,58.68,58.04,58.39,66800.0
2015-03-17 09:40:00,58.41,59.14,58.4,58.9,120800.0,58.41,59.14,58.4,58.9,120800.0
2015-03-17 09:45:00,58.88,59.35,58.71,59.26,143900.0,58.88,59.35,58.71,59.26,143900.0
2015-03-17 09:50:00,59.35,59.62,59.3,59.51,94200.0,59.35,59.62,59.3,59.51,94200.0
2015-03-17 09:55:00,59.48,59.6,59.11,59.37,63000.0,59.48,59.6,59.11,59.37,63000.0
2015-03-17 10:00:00,59.37,59.78,59.35,59.55,55200.0,59.37,59.78,59.35,59.55,55200.0
2015-03-17 10:05:00,59.53,59.55,59.24,59.37,49600.0,59.53,59.55,59.24,59.37,49600.0
2015-03-17 10:10:00,59.29,59.53,59.28,59.53,34500.0,59.29,59.53,59.28,59.53,34500.0
2015-03-17 10:15:00,59.54,59.57,59.16,59.32,146400.0,59.54,59.57,59.16,59.32,146400.0
2015-03-17 10:20:00,59.34,59.56,59.2,59.23,38000.0,59.34,59.56,59.2,59.23,38000.0
2015-03-17 10:25:00,59.23,59.56,59.23,59.55,28300.0,59.23,59.56,59.23,59.55,28300.0
2015-03-17 10:30:00,59.57,59.72,59.45,59.63,102600.0,59.57,59.72,59.45,59.63,102600.0
2015-03-17 10:35:00,59.61,59.65,59.4,59.63,33900.0,59.61,59.65,59.4,59.63,33900.0
2015-03-17 10:40:00,59.61,59.63,59.5,59.52,41900.0,59.61,59.63,59.5,59.52,41900.0
2015-03-17 10:45:00,59.51,59.52,59.33,59.46,45100.0,59.51,59.52,59.33,59.46,45100.0
2015-03-17 10:50:00,59.42,59.52,59.35,59.51,25700.0,59.42,59.52,59.35,59.51,25700.0
2015-03-17 10:55:00,59.5,59.54,59.35,59.39,26900.0,59.5,59.54,59.35,59.39,26900.0
2015-03-17 11:00:00,59.39,59.39,59.19,59.2,33400.0,59.39,59.39,59.19,59.2,33400.0
2015-03-17 11:05:00,59.2,59.24,58.87,59.21,40900.0,59.2,59.24,58.87,59.21,40900.0
2015-03-17 11:10:00,59.19,59.37,59.17,59.26,23600.0,59.19,59.37,59.17,59.26,23600.0
2015-03-17 11:15:00,59.22,59.29,58.92,59.12,19800.0,59.22,59.29,58.92,59.12,19800.0
2015-03-17 11:20:00,59.12,59.31,59.11,59.27,29300.0,59.12,59.31,59.11,59.27,29300.0
2015-03-17 11:25:00,59.25,59.35,59.22,59.3,13400.0,59.25,59.35,59.22,59.3,13400.0
2015-03-17 11:30:00,59.3,59.4,59.03,59.3,20000.0,59.3,59.4,59.03,59.3,20000.0
2015-03-17 11:35:00,59.3,59.33,59.18,59.31,10700.0,59.3,59.33,59.18,59.31,10700.0
2015-03-17 11:40:00,59.33,59.35,59.04,59.04,23700.0,59.33,59.35,59.04,59.04,23700.0
2015-03-17 11:45:00,59.02,59.13,58.9,58.9,11100.0,59.02,59.13,58.9,58.9,11100.0
2015-03-17 11:50:00,58.89,58.93,58.69,58.82,31700.0,58.89,58.93,58.69,58.82,31700.0
2015-03-17 11:55:00,58.81,59.05,58.78,59.05,19300.0,58.81,59.05,58.78,59.05,19300.0
2015-03-17 12:00:00,59.06,59.06,58.74,58.83,20400.0,59.06,59.06,58.74,58.83,20400.0
2015-03-17 12:05:00,58.85,58.92,58.63,58.67,25100.0,58.85,58.92,58.63,58.67,25100.0
2015-03-17 12:10:00,58.69,58.7,58.48,58.58,41800.0,58.69,58.7,58.48,58.58,41800.0
2015-03-17 12:15:00,58.57,58.75,58.55,58.58,29300.0,58.57,58.75,58.55,58.58,29300.0
2015-03-17 12:20:00,58.58,58.72,58.51,58.62,12400.0,58.58,58.72,58.51,58.62,12400.0
2015-03-17 12:25:00,58.62,58.73,58.6,58.73,15400.0,58.62,58.73,58.6,58.73,15400.0
2015-03-17 12:30:00,58.73,58.75,58.58,58.72,16100.0,58.73,58.75,58.58,58.72,16100.0
2015-03-17 12:35:00,58.72,58.76,58.61,58.63,15700.0,58.72,58.76,58.61,58.63,15700.0
2015-03-17 12:40:00,58.65,58.66,58.53,58.62,14600.0,58.65,58.66,58.53,58.62,14600.0
2015-03-17 12:45:00,58.62,58.79,58.55,58.73,30400.0,58.62,58.79,58.55,58.73,30400.0
2015-03-17 12:50:00,58.72,58.76,58.65,58.66,34600.0,58.72,58.76,58.65,58.66,34600.0
2015-03-17 12:55:00,58.65,58.69,58.54,58.62,11900.0,58.65,58.69,58.54,58.62,11900.0
2015-03-17 13:00:00,58.61,58.7,58.54,58.65,14800.0,58.61,58.7,58.54,58.65,14800.0
2015-03-17 13:05:00,58.66,58.74,58.65,58.7,12700.0,58.66,58.74,58.65,58.7,12700.0
2015-03-17 13:10:00,58.71,58.8,58.65,58.68,15800.0,58.71,58.8,58.65,58.68,15800.0
2015-03-17 13:15:00,58.71,58.75,58.7,58.74,7800.0,58.71,58.75,58.7,58.74,7800.0
2015-03-17 13:20:00,58.73,58.76,58.71,58.73,12300.0,58.73,58.76,58.71,58.73,12300.0
2015-03-17 13:25:00,58.73,58.78,58.66,58.78,18800.0,58.73,58.78,58.66,58.78,18800.0
2015-03-17 13:30:00,58.8,59.05,58.8,58.97,28600.0,58.8,59.05,58.8,58.97,28600.0
2015-03-17 13:35:00,58.98,59.45,58.97,59.41,21400.0,58.98,59.45,58.97,59.41,21400.0
2015-03-17 13:40:00,59.41,59.43,59.1,59.21,39000.0,59.41,59.43,59.1,59.21,39000.0
2015-03-17 13:45:00,59.2,59.2,58.89,58.9,16700.0,59.2,59.2,58.89,58.9,16700.0
2015-03-17 13:50:00,58.92,58.98,58.86,58.87,14700.0,58.92,58.98,58.86,58.87,14700.0
2015-03-17 13:55:00,58.85,58.91,58.67,58.86,20400.0,58.85,58.91,58.67,58.86,20400.0
2015-03-17 14:00:00,58.86,59.18,58.81,58.99,20000.0,58.86,59.18,58.81,58.99,20000.0
2015-03-17 14:05:00,58.97,59.08,58.76,58.76,19800.0,58.97,59.08,58.76,58.76,19800.0
2015-03-17 14:10:00,58.77,58.81,58.5,58.55,86100.0,58.77,58.81,58.5,58.55,86100.0
2015-03-17 14:15:00,58.53,58.53,58.2,58.34,39000.0,58.53,58.53,58.2,58.34,39000.0
2015-03-17 14:20:00,58.33,58.63,58.31,58.58,52300.0,58.33,58.63,58.31,58.58,52300.0
2015-03-17 14:25:00,58.55,58.58,57.73,57.85,105400.0,58.55,58.58,57.73,57.85,105400.0
2015-03-17 14:30:00,57.79,58.28,57.75,58.03,47000.0,57.79,58.28,57.75,58.03,47000.0
2015-03-17 14:35:00,58.04,58.21,57.65,57.73,92700.0,58.04,58.21,57.65,57.73,92700.0
2015-03-17 14:40:00,57.73,57.79,57.4,57.54,62300.0,57.73,57.79,57.4,57.54,62300.0
2015-03-17 14:45:00,57.52,58.01,57.5,58.0,43600.0,57.52,58.01,57.5,58.0,43600.0
2015-03-17 14:50:00,57.99,58.05,57.8,57.8,43900.0,57.99,58.05,57.8,57.8,43900.0
2015-03-17 14:55:00,57.79,57.97,57.69,57.94,28100.0,57.79,57.97,57.69,57.94,28100.0
2015-03-17 15:00:00,57.94,58.0,57.82,57.83,43300.0,57.94,58.0,57.82,57.83,43300.0
2015-03-17 15:05:00,57.83,58.05,57.8,57.99,39900.0,57.83,58.05,57.8,57.99,39900.0
2015-03-17 15:10:00,57.98,57.98,57.83,57.92,41100.0,57.98,57.98,57.83,57.92,41100.0
2015-03-17 15:15:00,57.92,57.93,57.77,57.8,43600.0,57.92,57.93,57.77,57.8,43600.0
2015-03-17 15:20:00,57.84,57.85,57.55,57.6,80700.0,57.84,57.85,57.55,57.6,80700.0
2015-03-17 15:25:00,57.6,57.76,57.51,57.75,68000.0,57.6,57.76,57.51,57.75,68000.0
2015-03-17 15:30:00,57.76,57.94,57.74,57.75,61200.0,57.76,57.94,57.74,57.75,61200.0
2015-03-17 15:35:00,57.77,57.79,57.57,57.7,88500.0,57.77,57.79,57.57,57.7,88500.0
2015-03-17 15:40:00,57.73,57.76,57.67,57.71,83400.0,57.73,57.76,57.67,57.71,83400.0
2015-03-17 15:45:00,57.73,57.95,57.71,57.86,102300.0,57.73,57.95,57.71,57.86,102300.0
2015-03-17 15:50:00,57.87,58.32,57.85,58.3,119300.0,57.87,58.32,57.85,58.3,119300.0
2015-03-17 15:55:00,58.31,58.59,58.21,58.59,191900.0,58.31,58.59,58.21,58.59,191900.0
2015-03-18 09:30:00,59.09,59.36,58.83,59.36,29100.0,59.09,59.36,58.83,59.36,29100.0
2015-03-18 09:35:00,59.31,59.44,58.56,59.03,31700.0,59.31,59.44,58.56,59.03,31700.0
2015-03-18 09:40:00,59.02,59.5,59.02,59.32,14500.0,59.02,59.5,59.02,59.32,14500.0
2015-03-18 09:45:00,59.32,59.5,59.32,59.41,21900.0,59.32,59.5,59.32,59.41,21900.0
2015-03-18 09:50:00,59.43,59.44,59.13,59.31,20700.0,59.43,59.44,59.13,59.31,20700.0
2015-03-18 09:55:00,59.3,59.39,59.21,59.31,16600.0,59.3,59.39,59.21,59.31,16600.0
2015-03-18 10:00:00,59.32,59.49,59.31,59.37,31100.0,59.32,59.49,59.31,59.37,31100.0
2015-03-18 10:05:00,59.41,59.41,59.24,59.29,7800.0,59.41,59.41,59.24,59.29,7800.0
2015-03-18 10:10:00,59.29,59.46,59.29,59.41,12600.0,59.29,59.46,59.29,59.41,12600.0
2015-03-18 10:15:00,59.4,59.5,59.35,59.45,26100.0,59.4,59.5,59.35,59.45,26100.0
2015-03-18 10:20:00,59.49,59.5,59.34,59.39,12600.0,59.49,59.5,59.34,59.39,12600.0
2015-03-18 10:25:00,59.38,59.5,59.38,59.47,22100.0,59.38,59.5,59.38,59.47,22100.0
2015-03-18 10:30:00,59.47,59.59,59.35,59.59,13900.0,59.47,59.59,59.35,59.59,13900.0
2015-03-18 10:35:00,59.59,59.6,59.45,59.59,12500.0,59.59,59.6,59.45,59.59,12500.0
2015-03-18 10:40:00,59.59,59.67,59.55,59.6,22500.0,59.59,59.67,59.55,59.6,22500.0
2015-03-18 10:45:00,59.6,59.67,59.59,59.62,5600.0,59.6,59.67,59.59,59.62,5600.0
2015-03-18 10:50:00,59.62,59.65,59.31,59.31,16200.0,59.62,59.65,59.31,59.31,16200.0
2015-03-18 10:55:00,59.31,59.64,59.31,59.62,15800.0,59.31,59.64,59.31,59.62,15800.0
2015-03-18 11:00:00,59.62,59.68,59.62,59.65,6700.0,59.62,59.68,59.62,59.65,6700.0
2015-03-18 11:05:00,59.63,59.66,59.54,59.61,15000.0,59.63,59.66,59.54,59.61,15000.0
2015-03-18 11:10:00,59.63,59.68,59.6,59.63,9000.0,59.63,59.68,59.6,59.63,9000.0
2015-03-18 11:15:00,59.63,59.63,59.43,59.43,19100.0,59.63,59.63,59.43,59.43,19100.0
2015-03-18 11:20:00,59.43,59.43,59.18,59.19,29900.0,59.43,59.43,59.18,59.19,29900.0
2015-03-18 11:25:00,59.19,59.26,59.14,59.21,20000.0,59.19,59.26,59.14,59.21,20000.0
2015-03-18 11:30:00,59.21,59.23,59.19,59.19,12500.0,59.21,59.23,59.19,59.19,12500.0
2015-03-18 11:35:00,59.19,59.46,59.18,59.19,31400.0,59.19,59.46,59.18,59.19,31400.0
2015-03-18 11:40:00,59.17,59.28,59.03,59.14,21400.0,59.17,59.28,59.03,59.14,21400.0
2015-03-18 11:45:00,59.15,59.16,58.92,58.94,22200.0,59.15,59.16,58.92,58.94,22200.0
2015-03-18 11:50:00,58.91,59.11,58.91,59.11,20000.0,58.91,59.11,58.91,59.11,20000.0
2015-03-18 11:55:00,59.07,59.19,59.07,59.17,10900.0,59.07,59.19,59.07,59.17,10900.0
2015-03-18 12:00:00,59.19,59.25,59.09,59.15,26300.0,59.19,59.25,59.09,59.15,26300.0
2015-03-18 12:05:00,59.15,59.18,59.1,59.18,8500.0,59.15,59.18,59.1,59.18,8500.0
2015-03-18 12:10:00,59.2,59.28,59.12,59.26,11900.0,59.2,59.28,59.12,59.26,11900.0
2015-03-18 12:15:00,59.36,59.4,59.21,59.21,15000.0,59.36,59.4,59.21,59.21,15000.0
2015-03-18 12:20:00,59.2,59.38,59.19,59.38,6700.0,59.2,59.38,59.19,59.38,6700.0
2015-03-18 12:25:00,59.37,59.55,59.35,59.51,20100.0,59.37,59.55,59.35,59.51,20100.0
2015-03-18 12:30:00,59.51,59.67,59.51,59.65,10600.0,59.51,59.67,59.51,59.65,10600.0
2015-03-18 12:35:00,59.66,59.71,59.65,59.67,10900.0,59.66,59.71,59.65,59.67,10900.0
2015-03-18 12:40:00,59.66,59.74,59.63,59.68,9400.0,59.66,59.74,59.63,59.68,9400.0
2015-03-18 12:45:00,59.7,59.75,59.7,59.73,11300.0,59.7,59.75,59.7,59.73,11300.0
2015-03-18 12:50:00,59.73,59.74,59.57,59.66,9600.0,59.73,59.74,59.57,59.66,9600.0
2015-03-18 12:55:00,59.67,59.68,59.49,59.52,7100.0,59.67,59.68,59.49,59.52,7100.0
2015-03-18 13:00:00,59.5,59.58,59.43,59.5,16900.0,59.5,59.58,59.43,59.5,16900.0
2015-03-18 13:05:00,59.5,59.63,59.48,59.57,8200.0,59.5,59.63,59.48,59.57,8200.0
2015-03-18 13:10:00,59.57,59.65,59.57,59.61,4200.0,59.57,59.65,59.57,59.61,4200.0
2015-03-18 13:15:00,59.61,59.63,59.51,59.56,16400.0,59.61,59.63,59.51,59.56,16400.0
2015-03-18 13:20:00,59.53,59.64,59.53,59.64,6300.0,59.53,59.64,59.53,59.64,6300.0
2015-03-18 13:25:00,59.64,59.85,59.64,59.79,23800.0,59.64,59.85,59.64,59.79,23800.0
2015-03-18 13:30:00,59.76,59.78,59.69,59.77,8700.0,59.76,59.78,59.69,59.77,8700.0
2015-03-18 13:35:00,59.73,59.77,59.54,59.56,20200.0,59.73,59.77,59.54,59.56,20200.0
2015-03-18 13:40:00,59.57,59.64,59.49,59.64,6300.0,59.57,59.64,59.49,59.64,6300.0
2015-03-18 13:45:00,59.64,59.66,59.44,59.52,10600.0,59.64,59.66,59.44,59.52,10600.0
2015-03-18 13:50:00,59.52,59.57,59.48,59.53,9900.0,59.52,59.57,59.48,59.53,9900.0
2015-03-18 13:55:00,59.59,59.74,59.54,59.72,10400.0,59.59,59.74,59.54,59.72,10400.0
2015-03-18 14:00:00,59.73,59.85,59.68,59.75,13200.0,59.73,59.85,59.68,59.75,13200.0
2015-03-18 14:05:00,59.73,59.82,59.68,59.72,24000.0,59.73,59.82,59.68,59.72,24000.0
2015-03-18 14:10:00,59.74,59.85,59.7,59.83,13100.0,59.74,59.85,59.7,59.83,13100.0
2015-03-18 14:15:00,59.83,60.08,59.81,60.01,21200.0,59.83,60.08,59.81,60.01,21200.0
2015-03-18 14:20:00,60.0,60.04,59.72,59.79,23700.0,60.0,60.04,59.72,59.79,23700.0
2015-03-18 14:25:00,59.78,59.85,59.67,59.74,28700.0,59.78,59.85,59.67,59.74,28700.0
2015-03-18 14:30:00,59.76,59.82,59.66,59.66,24400.0,59.76,59.82,59.66,59.66,24400.0
2015-03-18 14:35:00,59.66,59.68,59.57,59.58,15900.0,59.66,59.68,59.57,59.58,15900.0
2015-03-18 14:40:00,59.56,59.72,59.56,59.71,56300.0,59.56,59.72,59.56,59.71,56300.0
2015-03-18 14:45:00,59.71,59.73,59.65,59.65,24800.0,59.71,59.73,59.65,59.65,24800.0
2015-03-18 14:50:00,59.65,59.65,59.49,59.55,19700.0,59.65,59.65,59.49,59.55,19700.0
2015-03-18 14:55:00,59.56,59.6,59.34,59.37,43400.0,59.56,59.6,59.34,59.37,43400.0
2015-03-18 15:00:00,59.39,59.57,59.34,59.54,31400.0,59.39,59.57,59.34,59.54,31400.0
2015-03-18 15:05:00,59.54,59.67,59.53,59.6,51600.0,59.54,59.67,59.53,59.6,51600.0
2015-03-18 15:10:00,59.59,59.71,59.59,59.7,41600.0,59.59,59.71,59.59,59.7,41600.0
2015-03-18 15:15:00,59.71,59.72,59.65,59.66,25500.0,59.71,59.72,59.65,59.66,25500.0
2015-03-18 15:20:00,59.67,59.9,59.66,59.9,49400.0,59.67,59.9,59.66,59.9,49400.0
2015-03-18 15:25:00,59.9,60.08,59.83,59.91,86800.0,59.9,60.08,59.83,59.91,86800.0
2015-03-18 15:30:00,59.91,59.99,59.81,59.83,25800.0,59.91,59.99,59.81,59.83,25800.0
2015-03-18 15:35:00,59.82,59.98,59.82,59.98,31900.0,59.82,59.98,59.82,59.98,31900.0
2015-03-18 15:40:00,59.98,59.99,59.95,59.96,44400.0,59.98,59.99,59.95,59.96,44400.0
2015-03-18 15:45:00,59.96,59.97,59.86,59.86,37300.0,59.96,59.97,59.86,59.86,37300.0
2015-03-18 15:50:00,59.86,59.9,59.8,59.82,76400.0,59.86,59.9,59.8,59.82,76400.0
2015-03-18 15:55:00,59.81,59.94,59.81,59.93,70400.0,59.81,59.94,59.81,59.93,70400.0
2015-03-19 09:30:00,60.06,60.27,59.94,59.94,19200.0,60.06,60.27,59.94,59.94,19200.0
2015-03-19 09:35:00,59.95,60.08,59.82,59.87,7800.0,59.95,60.08,59.82,59.87,7800.0
2015-03-19 09:40:00,59.85,60.05,59.85,59.93,14200.0,59.85,60.05,59.85,59.93,14200.0
2015-03-19 09:45:00,59.91,59.92,59.71,59.71,29300.0,59.91,59.92,59.71,59.71,29300.0
2015-03-19 09:50:00,59.64,59.7,59.58,59.68,6900.0,59.64,59.7,59.58,59.68,6900.0
2015-03-19 09:55:00,59.71,59.81,59.59,59.73,24800.0,59.71,59.81,59.59,59.73,24800.0
2015-03-19 10:00:00,59.77,59.83,59.75,59.78,8300.0,59.77,59.83,59.75,59.78,8300.0
2015-03-19 10:05:00,59.77,59.91,59.77,59.9,5900.0,59.77,59.91,59.77,59.9,5900.0
2015-03-19 10:10:00,59.9,59.93,59.88,59.92,6400.0,59.9,59.93,59.88,59.92,6400.0
2015-03-19 10:15:00,59.93,59.93,59.86,59.9,9400.0,59.93,59.93,59.86,59.9,9400.0
2015-03-19 10:20:00,59.9,59.94,59.89,59.92,20900.0,59.9,59.94,59.89,59.92,20900.0
2015-03-19 10:25:00,59.93,59.95,59.89,59.9,5900.0,59.93,59.95,59.89,59.9,5900.0
2015-03-19 10:30:00,59.89,59.91,59.73,59.74,13600.0,59.89,59.91,59.73,59.74,13600.0
2015-03-19 10:35:00,59.75,59.82,59.54,59.69,42800.0,59.75,59.82,59.54,59.69,42800.0
2015-03-19 10:40:00,59.7,59.73,59.67,59.68,6500.0,59.7,59.73,59.67,59.68,6500.0
2015-03-19 10:45:00,59.68,59.71,59.67,59.69,6700.0,59.68,59.71,59.67,59.69,6700.0
2015-03-19 10:50:00,59.69,59.7,59.47,59.5,23500.0,59.69,59.7,59.47,59.5,23500.0
2015-03-19 10:55:00,59.51,59.59,59.44,59.46,21700.0,59.51,59.59,59.44,59.46,21700.0
2015-03-19 11:00:00,59.47,59.56,59.4,59.43,17800.0,59.47,59.56,59.4,59.43,17800.0
2015-03-19 11:05:00,59.43,59.55,59.42,59.55,11400.0,59.43,59.55,59.42,59.55,11400.0
2015-03-19 11:10:00,59.54,59.69,59.53,59.66,21700.0,59.54,59.69,59.53,59.66,21700.0
2015-03-19 11:15:00,59.65,59.7,59.56,59.62,10900.0,59.65,59.7,59.56,59.62,10900.0
2015-03-19 11:20:00,59.62,59.64,59.5,59.58,20000.0,59.62,59.64,59.5,59.58,20000.0
2015-03-19 11:25:00,59.59,59.63,59.57,59.59,9600.0,59.59,59.63,59.57,59.59,9600.0
2015-03-19 11:30:00,59.6,59.67,59.54,59.6,13200.0,59.6,59.67,59.54,59.6,13200.0
2015-03-19 11:35:00,59.59,59.72,59.58,59.7,10500.0,59.59,59.72,59.58,59.7,10500.0
2015-03-19 11:40:00,59.69,59.7,59.59,59.69,6200.0,59.69,59.7,59.59,59.69,6200.0
2015-03-19 11:45:00,59.71,59.72,59.68,59.7,6900.0,59.71,59.72,59.68,59.7,6900.0
2015-03-19 11:50:00,59.71,59.75,59.64,59.73,11800.0,59.71,59.75,59.64,59.73,11800.0
2015-03-19 11:55:00,59.72,59.74,59.63,59.69,8100.0,59.72,59.74,59.63,59.69,8100.0
2015-03-19 12:00:00,59.7,59.73,59.58,59.6,8500.0,59.7,59.73,59.58,59.6,8500.0
2015-03-19 12:05:00,59.62,59.71,59.61,59.69,9200.0,59.62,59.71,59.61,59.69,9200.0
2015-03-19 12:10:00,59.67,59.67,59.53,59.53,3500.0,59.67,59.67,59.53,59.53,3500.0
2015-03-19 12:15:00,59.51,59.61,59.48,59.61,13100.0,59.51,59.61,59.48,59.61,13100.0
2015-03-19 12:20:00,59.66,59.69,59.59,59.65,13300.0,59.66,59.69,59.59,59.65,13300.0
2015-03-19 12:25:00,59.67,59.67,59.6,59.6,5200.0,59.67,59.67,59.6,59.6,5200.0
2015-03-19 12:30:00,59.61,59.68,59.61,59.63,5300.0,59.61,59.68,59.61,59.63,5300.0
2015-03-19 12:35:00,59.6,59.65,59.56,59.65,10800.0,59.6,59.65,59.56,59.65,10800.0
2015-03-19 12:40:00,59.64,59.74,59.61,59.74,19300.0,59.64,59.74,59.61,59.74,19300.0
2015-03-19 12:45:00,59.73,59.79,59.73,59.76,13700.0,59.73,59.79,59.73,59.76,13700.0
2015-03-19 12:50:00,59.75,59.84,59.72,59.72,8000.0,59.75,59.84,59.72,59.72,8000.0
2015-03-19 12:55:00,59.74,59.75,59.51,59.51,10200.0,59.74,59.75,59.51,59.51,10200.0
2015-03-19 13:00:00,59.51,59.59,59.51,59.59,8700.0,59.51,59.59,59.51,59.59,8700.0
2015-03-19 13:05:00,59.59,59.65,59.55,59.61,8300.0,59.59,59.65,59.55,59.61,8300.0
2015-03-19 13:10:00,59.6,59.6,59.42,59.42,15500.0,59.6,59.6,59.42,59.42,15500.0
2015-03-19 13:15:00,59.45,59.59,59.44,59.44,9800.0,59.45,59.59,59.44,59.44,9800.0
2015-03-19 13:20:00,59.43,59.51,59.38,59.47,8400.0,59.43,59.51,59.38,59.47,8400.0
2015-03-19 13:25:00,59.51,59.62,59.44,59.58,10100.0,59.51,59.62,59.44,59.58,10100.0
2015-03-19 13:30:00,59.55,59.65,59.5,59.65,12000.0,59.55,59.65,59.5,59.65,12000.0
2015-03-19 13:35:00,59.66,59.7,59.63,59.68,7600.0,59.66,59.7,59.63,59.68,7600.0
2015-03-19 13:40:00,59.67,59.75,59.65,59.67,7500.0,59.67,59.75,59.65,59.67,7500.0
2015-03-19 13:45:00,59.63,59.65,59.51,59.55,8300.0,59.63,59.65,59.51,59.55,8300.0
2015-03-19 13:50:00,59.57,59.65,59.5,59.5,8400.0,59.57,59.65,59.5,59.5,8400.0
2015-03-19 13:55:00,59.5,59.63,59.5,59.62,16600.0,59.5,59.63,59.5,59.62,16600.0
2015-03-19 14:00:00,59.63,59.7,59.63,59.67,12300.0,59.63,59.7,59.63,59.67,12300.0
2015-03-19 14:05:00,59.66,59.72,59.62,59.62,16900.0,59.66,59.72,59.62,59.62,16900.0
2015-03-19 14:10:00,59.61,59.68,59.54,59.62,17100.0,59.61,59.68,59.54,59.62,17100.0
2015-03-19 14:15:00,59.62,59.71,59.61,59.68,5400.0,59.62,59.71,59.61,59.68,5400.0
2015-03-19 14:20:00,59.69,59.7,59.68,59.69,20100.0,59.69,59.7,59.68,59.69,20100.0
2015-03-19 14:25:00,59.7,59.83,59.63,59.78,35200.0,59.7,59.83,59.63,59.78,35200.0
2015-03-19 14:30:00,59.76,59.89,59.76,59.82,19600.0,59.76,59.89,59.76,59.82,19600.0
2015-03-19 14:35:00,59.82,59.94,59.82,59.93,27200.0,59.82,59.94,59.82,59.93,27200.0
2015-03-19 14:40:00,59.94,60.1,59.92,60.07,53900.0,59.94,60.1,59.92,60.07,53900.0
2015-03-19 14:45:00,60.08,60.1,60.03,60.08,22200.0,60.08,60.1,60.03,60.08,22200.0
2015-03-19 14:50:00,60.08,60.09,60.03,60.04,17300.0,60.08,60.09,60.03,60.04,17300.0
2015-03-19 14:55:00,60.03,60.03,59.9,59.91,21600.0,60.03,60.03,59.9,59.91,21600.0
2015-03-19 15:00:00,59.92,60.1,59.92,60.1,7000.0,59.92,60.1,59.92,60.1,7000.0
2015-03-19 15:05:00,60.1,60.13,59.97,60.02,21900.0,60.1,60.13,59.97,60.02,21900.0
2015-03-19 15:10:00,60.03,60.09,59.95,59.97,15000.0,60.03,60.09,59.95,59.97,15000.0
2015-03-19 15:15:00,59.98,60.0,59.96,60.0,6900.0,59.98,60.0,59.96,60.0,6900.0
2015-03-19 15:20:00,60.0,60.01,59.88,59.93,16400.0,60.0,60.01,59.88,59.93,16400.0
2015-03-19 15:25:00,59.93,60.0,59.82,59.85,24600.0,59.93,60.0,59.82,59.85,24600.0
2015-03-19 15:30:00,59.85,59.86,59.76,59.82,30400.0,59.85,59.86,59.76,59.82,30400.0
2015-03-19 15:35:00,59.83,59.9,59.82,59.84,22800.0,59.83,59.9,59.82,59.84,22800.0
2015-03-19 15:40:00,59.84,59.84,59.7,59.7,37500.0,59.84,59.84,59.7,59.7,37500.0
2015-03-19 15:45:00,59.69,59.81,59.69,59.77,34200.0,59.69,59.81,59.69,59.77,34200.0
2015-03-19 15:50:00,59.77,59.84,59.75,59.78,46000.0,59.77,59.84,59.75,59.78,46000.0
2015-03-19 15:55:00,59.78,59.82,59.73,59.79,66600.0,59.78,59.82,59.73,59.79,66600.0
2015-03-20 09:30:00,59.96,59.98,59.68,59.68,58200.0,59.96,59.98,59.68,59.68,58200.0
2015-03-20 09:35:00,59.69,59.79,59.6,59.68,8400.0,59.69,59.79,59.6,59.68,8400.0
2015-03-20 09:40:00,59.72,59.72,59.51,59.57,10300.0,59.72,59.72,59.51,59.57,10300.0
2015-03-20 09:45:00,59.5,59.56,59.41,59.44,12400.0,59.5,59.56,59.41,59.44,12400.0
2015-03-20 09:50:00,59.44,59.5,59.39,59.5,6000.0,59.44,59.5,59.39,59.5,6000.0
2015-03-20 09:55:00,59.52,59.54,59.36,59.37,6200.0,59.52,59.54,59.36,59.37,6200.0
2015-03-20 10:00:00,59.38,59.63,59.38,59.6,8700.0,59.38,59.63,59.38,59.6,8700.0
2015-03-20 10:05:00,59.63,59.63,59.53,59.57,5700.0,59.63,59.63,59.53,59.57,5700.0
2015-03-20 10:10:00,59.6,59.78,59.55,59.75,7300.0,59.6,59.78,59.55,59.75,7300.0
2015-03-20 10:15:00,59.77,59.91,59.76,59.9,10900.0,59.77,59.91,59.76,59.9,10900.0
2015-03-20 10:20:00,59.91,60.01,59.91,59.98,28900.0,59.91,60.01,59.91,59.98,28900.0
2015-03-20 10:25:00,59.97,60.01,59.94,59.97,20300.0,59.97,60.01,59.94,59.97,20300.0
2015-03-20 10:30:00,59.97,59.99,59.95,59.98,12200.0,59.97,59.99,59.95,59.98,12200.0
2015-03-20 10:35:00,59.97,60.22,59.97,60.19,21800.0,59.97,60.22,59.97,60.19,21800.0
2015-03-20 10:40:00,60.17,60.33,60.16,60.33,14400.0,60.17,60.33,60.16,60.33,14400.0
2015-03-20 10:45:00,60.33,60.4,60.27,60.38,18600.0,60.33,60.4,60.27,60.38,18600.0
2015-03-20 10:50:00,60.37,60.4,60.3,60.39,5400.0,60.37,60.4,60.3,60.39,5400.0
2015-03-20 10:55:00,60.38,60.48,60.38,60.42,18500.0,60.38,60.48,60.38,60.42,18500.0
2015-03-20 11:00:00,60.43,60.43,60.3,60.35,7900.0,60.43,60.43,60.3,60.35,7900.0
2015-03-20 11:05:00,60.34,60.5,60.33,60.42,8200.0,60.34,60.5,60.33,60.42,8200.0
2015-03-20 11:10:00,60.45,60.6,60.34,60.34,49000.0,60.45,60.6,60.34,60.34,49000.0
2015-03-20 11:15:00,60.34,60.34,60.08,60.14,17600.0,60.34,60.34,60.08,60.14,17600.0
2015-03-20 11:20:00,60.16,60.29,60.16,60.26,5900.0,60.16,60.29,60.16,60.26,5900.0
2015-03-20 11:25:00,60.26,60.4,60.25,60.4,4300.0,60.26,60.4,60.25,60.4,4300.0
2015-03-20 11:30:00,60.38,60.48,60.38,60.48,7100.0,60.38,60.48,60.38,60.48,7100.0
2015-03-20 11:35:00,60.48,60.63,60.47,60.63,19800.0,60.48,60.63,60.47,60.63,19800.0
2015-03-20 11:40:00,60.64,60.7,60.55,60.59,35800.0,60.64,60.7,60.55,60.59,35800.0
2015-03-20 11:45:00,60.61,60.65,60.5,60.64,21500.0,60.61,60.65,60.5,60.64,21500.0
2015-03-20 11:50:00,60.65,60.71,60.65,60.67,12000.0,60.65,60.71,60.65,60.67,12000.0
2015-03-20 11:55:00,60.66,60.79,60.65,60.65,17100.0,60.66,60.79,60.65,60.65,17100.0
2015-03-20 12:00:00,60.65,60.85,60.65,60.73,21800.0,60.65,60.85,60.65,60.73,21800.0
2015-03-20 12:05:00,60.73,60.94,60.69,60.71,30800.0,60.73,60.94,60.69,60.71,30800.0
2015-03-20 12:10:00,60.73,60.84,60.66,60.73,11100.0,60.73,60.84,60.66,60.73,11100.0
2015-03-20 12:15:00,60.75,60.81,60.62,60.62,18700.0,60.75,60.81,60.62,60.62,18700.0
2015-03-20 12:20:00,60.63,60.84,60.62,60.82,9900.0,60.63,60.84,60.62,60.82,9900.0
2015-03-20 12:25:00,60.81,60.9,60.81,60.88,10100.0,60.81,60.9,60.81,60.88,10100.0
2015-03-20 12:30:00,60.88,60.95,60.86,60.87,12200.0,60.88,60.95,60.86,60.87,12200.0
2015-03-20 12:35:00,60.83,60.92,60.74,60.92,6600.0,60.83,60.92,60.74,60.92,6600.0
2015-03-20 12:40:00,60.9,60.9,60.83,60.85,4300.0,60.9,60.9,60.83,60.85,4300.0
2015-03-20 12:45:00,60.87,60.93,60.84,60.92,4500.0,60.87,60.93,60.84,60.92,4500.0
2015-03-20 12:50:00,60.96,60.97,60.85,60.89,14900.0,60.96,60.97,60.85,60.89,14900.0
2015-03-20 12:55:00,60.9,60.96,60.87,60.88,12400.0,60.9,60.96,60.87,60.88,12400.0
2015-03-20 13:00:00,60.88,60.88,60.54,60.57,53000.0,60.88,60.88,60.54,60.57,53000.0
2015-03-20 13:05:00,60.55,60.57,60.49,60.57,10600.0,60.55,60.57,60.49,60.57,10600.0
2015-03-20 13:10:00,60.58,60.78,60.54,60.64,13800.0,60.58,60.78,60.54,60.64,13800.0
2015-03-20 13:15:00,60.66,60.8,60.59,60.8,13200.0,60.66,60.8,60.59,60.8,13200.0
2015-03-20 13:20:00,60.8,60.87,60.73,60.79,12700.0,60.8,60.87,60.73,60.79,12700.0
2015-03-20 13:25:00,60.8,60.8,60.65,60.72,12100.0,60.8,60.8,60.65,60.72,12100.0
2015-03-20 13:30:00,60.73,60.81,60.7,60.81,9200.0,60.73,60.81,60.7,60.81,9200.0
2015-03-20 13:35:00,60.86,60.87,60.71,60.8,14900.0,60.86,60.87,60.71,60.8,14900.0
2015-03-20 13:40:00,60.8,60.89,60.79,60.81,17000.0,60.8,60.89,60.79,60.81,17000.0
2015-03-20 13:45:00,60.86,60.94,60.81,60.83,11200.0,60.86,60.94,60.81,60.83,11200.0
2015-03-20 13:50:00,60.85,60.99,60.83,60.96,29500.0,60.85,60.99,60.83,60.96,29500.0
2015-03-20 13:55:00,60.97,61.02,60.88,60.98,27600.0,60.97,61.02,60.88,60.98,27600.0
2015-03-20 14:00:00,61.0,61.13,61.0,61.09,7400.0,61.0,61.13,61.0,61.09,7400.0
2015-03-20 14:05:00,61.08,61.15,61.07,61.15,9900.0,61.08,61.15,61.07,61.15,9900.0
2015-03-20 14:10:00,61.15,61.24,61.02,61.04,13300.0,61.15,61.24,61.02,61.04,13300.0
2015-03-20 14:15:00,61.04,61.15,61.0,61.13,7500.0,61.04,61.15,61.0,61.13,7500.0
2015-03-20 14:20:00,61.12,61.12,61.05,61.11,18400.0,61.12,61.12,61.05,61.11,18400.0
2015-03-20 14:25:00,61.12,61.3,61.11,61.29,17200.0,61.12,61.3,61.11,61.29,17200.0
2015-03-20 14:30:00,61.29,61.33,61.27,61.32,20000.0,61.29,61.33,61.27,61.32,20000.0
2015-03-20 14:35:00,61.34,61.34,61.09,61.09,16400.0,61.34,61.34,61.09,61.09,16400.0
2015-03-20 14:40:00,61.1,61.13,60.97,60.97,15500.0,61.1,61.13,60.97,60.97,15500.0
2015-03-20 14:45:00,60.96,61.11,60.94,61.02,21100.0,60.96,61.11,60.94,61.02,21100.0
2015-03-20 14:50:00,61.03,61.03,60.93,60.99,23100.0,61.03,61.03,60.93,60.99,23100.0
2015-03-20 14:55:00,60.99,61.0,60.97,61.0,10100.0,60.99,61.0,60.97,61.0,10100.0
2015-03-20 15:00:00,61.0,61.0,60.92,60.97,12200.0,61.0,61.0,60.92,60.97,12200.0
2015-03-20 15:05:00,60.98,60.99,60.86,60.92,15500.0,60.98,60.99,60.86,60.92,15500.0
2015-03-20 15:10:00,60.93,61.0,60.93,60.94,18600.0,60.93,61.0,60.93,60.94,18600.0
2015-03-20 15:15:00,60.93,61.0,60.93,60.98,14300.0,60.93,61.0,60.93,60.98,14300.0
2015-03-20 15:20:00,60.98,60.99,60.91,60.97,14700.0,60.98,60.99,60.91,60.97,14700.0
2015-03-20 15:25:00,60.97,61.0,60.96,61.0,15400.0,60.97,61.0,60.96,61.0,15400.0
2015-03-20 15:30:00,61.0,61.0,60.95,61.0,20100.0,61.0,61.0,60.95,61.0,20100.0
2015-03-20 15:35:00,60.99,61.0,60.9,60.93,24900.0,60.99,61.0,60.9,60.93,24900.0
2015-03-20 15:40:00,60.94,60.97,60.92,60.95,29500.0,60.94,60.97,60.92,60.95,29500.0
2015-03-20 15:45:00,60.95,61.01,60.93,60.97,68500.0,60.95,61.01,60.93,60.97,68500.0
2015-03-20 15:50:00,60.97,60.97,60.93,60.93,38800.0,60.97,60.97,60.93,60.93,38800.0
2015-03-20 15:55:00,60.92,60.92,60.72,60.8,138700.0,60.92,60.92,60.72,60.8,138700.0
2015-03-23 09:30:00,60.99,61.66,60.99,61.66,21200.0,60.99,61.66,60.99,61.66,21200.0
2015-03-23 09:35:00,61.54,61.65,61.3,61.42,47400.0,61.54,61.65,61.3,61.42,47400.0
2015-03-23 09:40:00,61.51,61.64,61.49,61.62,22500.0,61.51,61.64,61.49,61.62,22500.0
2015-03-23 09:45:00,61.64,61.77,61.61,61.77,33600.0,61.64,61.77,61.61,61.77,33600.0
2015-03-23 09:50:00,61.79,61.84,61.76,61.84,12900.0,61.79,61.84,61.76,61.84,12900.0
2015-03-23 09:55:00,61.85,61.94,61.82,61.93,11200.0,61.85,61.94,61.82,61.93,11200.0
2015-03-23 10:00:00,61.9,61.9,61.6,61.6,24900.0,61.9,61.9,61.6,61.6,24900.0
2015-03-23 10:05:00,61.64,61.64,61.49,61.49,35000.0,61.64,61.64,61.49,61.49,35000.0
2015-03-23 10:10:00,61.5,61.5,61.39,61.39,14700.0,61.5,61.5,61.39,61.39,14700.0
2015-03-23 10:15:00,61.34,61.36,61.26,61.35,13100.0,61.34,61.36,61.26,61.35,13100.0
2015-03-23 10:20:00,61.38,61.4,61.15,61.19,8000.0,61.38,61.4,61.15,61.19,8000.0
2015-03-23 10:25:00,61.2,61.37,61.2,61.37,11600.0,61.2,61.37,61.2,61.37,11600.0
2015-03-23 10:30:00,61.38,61.47,61.33,61.34,9000.0,61.38,61.47,61.33,61.34,9000.0
2015-03-23 10:35:00,61.35,61.37,61.25,61.32,9400.0,61.35,61.37,61.25,61.32,9400.0
2015-03-23 10:40:00,61.31,61.36,61.31,61.35,3200.0,61.31,61.36,61.31,61.35,3200.0
2015-03-23 10:45:00,61.34,61.51,61.34,61.44,17800.0,61.34,61.51,61.34,61.44,17800.0
2015-03-23 10:50:00,61.44,61.5,61.44,61.48,10600.0,61.44,61.5,61.44,61.48,10600.0
2015-03-23 10:55:00,61.48,61.49,61.44,61.45,14300.0,61.48,61.49,61.44,61.45,14300.0
2015-03-23 11:00:00,61.45,61.46,61.37,61.37,12400.0,61.45,61.46,61.37,61.37,12400.0
2015-03-23 11:05:00,61.37,61.41,61.37,61.38,6800.0,61.37,61.41,61.37,61.38,6800.0
2015-03-23 11:10:00,61.38,61.43,61.37,61.43,11100.0,61.38,61.43,61.37,61.43,11100.0
2015-03-23 11:15:00,61.41,61.42,61.37,61.38,7800.0,61.41,61.42,61.37,61.38,7800.0
2015-03-23 11:20:00,61.38,61.4,61.34,61.35,12300.0,61.38,61.4,61.34,61.35,12300.0
2015-03-23 11:25:00,61.35,61.35,61.22,61.22,10600.0,61.35,61.35,61.22,61.22,10600.0
2015-03-23 11:30:00,61.24,61.3,61.23,61.24,4200.0,61.24,61.3,61.23,61.24,4200.0
2015-03-23 11:35:00,61.24,61.3,61.22,61.27,6800.0,61.24,61.3,61.22,61.27,6800.0
2015-03-23 11:40:00,61.28,61.29,61.22,61.22,5800.0,61.28,61.29,61.22,61.22,5800.0
2015-03-23 11:45:00,61.24,61.29,61.23,61.24,7000.0,61.24,61.29,61.23,61.24,7000.0
2015-03-23 11:50:00,61.25,61.28,61.22,61.24,5400.0,61.25,61.28,61.22,61.24,5400.0
2015-03-23 11:55:00,61.22,61.29,61.22,61.28,5600.0,61.22,61.29,61.22,61.28,5600.0
2015-03-23 12:00:00,61.25,61.28,61.22,61.28,6500.0,61.25,61.28,61.22,61.28,6500.0
2015-03-23 12:05:00,61.28,61.29,61.22,61.22,4200.0,61.28,61.29,61.22,61.22,4200.0
2015-03-23 12:10:00,61.22,61.23,61.11,61.2,9400.0,61.22,61.23,61.11,61.2,9400.0
2015-03-23 12:15:00,61.2,61.2,61.04,61.1,4800.0,61.2,61.2,61.04,61.1,4800.0
2015-03-23 12:20:00,61.11,61.14,61.04,61.05,9300.0,61.11,61.14,61.04,61.05,9300.0
2015-03-23 12:25:00,61.04,61.1,61.04,61.08,3400.0,61.04,61.1,61.04,61.08,3400.0
2015-03-23 12:30:00,61.08,61.2,61.08,61.2,8800.0,61.08,61.2,61.08,61.2,8800.0
2015-03-23 12:35:00,61.19,61.19,61.09,61.09,2400.0,61.19,61.19,61.09,61.09,2400.0
2015-03-23 12:40:00,61.11,61.2,61.11,61.12,6000.0,61.11,61.2,61.11,61.12,6000.0
2015-03-23 12:45:00,61.12,61.22,61.12,61.22,5400.0,61.12,61.22,61.12,61.22,5400.0
2015-03-23 12:50:00,61.22,61.26,61.11,61.21,18200.0,61.22,61.26,61.11,61.21,18200.0
2015-03-23 12:55:00,61.19,61.21,61.11,61.16,11100.0,61.19,61.21,61.11,61.16,11100.0
2015-03-23 13:00:00,61.17,61.18,61.0,61.01,10400.0,61.17,61.18,61.0,61.01,10400.0
2015-03-23 13:05:00,61.0,61.01,60.91,60.96,18700.0,61.0,61.01,60.91,60.96,18700.0
2015-03-23 13:10:00,60.95,60.96,60.85,60.93,26900.0,60.95,60.96,60.85,60.93,26900.0
2015-03-23 13:15:00,60.89,61.01,60.86,60.93,8500.0,60.89,61.01,60.86,60.93,8500.0
2015-03-23 13:20:00,60.87,60.89,60.84,60.87,1000.0,60.87,60.89,60.84,60.87,1000.0
2015-03-23 13:25:00,60.85,60.91,60.75,60.76,13600.0,60.85,60.91,60.75,60.76,13600.0
2015-03-23 13:30:00,60.76,60.76,60.69,60.75,11900.0,60.76,60.76,60.69,60.75,11900.0
2015-03-23 13:35:00,60.73,60.86,60.71,60.78,8200.0,60.73,60.86,60.71,60.78,8200.0
2015-03-23 13:40:00,60.82,60.88,60.78,60.83,5800.0,60.82,60.88,60.78,60.83,5800.0
2015-03-23 13:45:00,60.84,60.86,60.82,60.82,2700.0,60.84,60.86,60.82,60.82,2700.0
2015-03-23 13:50:00,60.82,60.92,60.79,60.84,11600.0,60.82,60.92,60.79,60.84,11600.0
2015-03-23 13:55:00,60.85,60.92,60.82,60.86,9400.0,60.85,60.92,60.82,60.86,9400.0
2015-03-23 14:00:00,60.84,60.88,60.83,60.84,2600.0,60.84,60.88,60.83,60.84,2600.0
2015-03-23 14:05:00,60.84,60.92,60.83,60.88,11400.0,60.84,60.92,60.83,60.88,11400.0
2015-03-23 14:10:00,60.89,60.91,60.8,60.84,19600.0,60.89,60.91,60.8,60.84,19600.0
2015-03-23 14:15:00,60.85,60.85,60.71,60.73,11500.0,60.85,60.85,60.71,60.73,11500.0
2015-03-23 14:20:00,60.74,60.77,60.63,60.63,12300.0,60.74,60.77,60.63,60.63,12300.0
2015-03-23 14:25:00,60.64,60.73,60.62,60.66,11200.0,60.64,60.73,60.62,60.66,11200.0
2015-03-23 14:30:00,60.67,60.68,60.65,60.66,7900.0,60.67,60.68,60.65,60.66,7900.0
2015-03-23 14:35:00,60.66,60.74,60.66,60.73,6200.0,60.66,60.74,60.66,60.73,6200.0
2015-03-23 14:40:00,60.71,60.75,60.66,60.66,7100.0,60.71,60.75,60.66,60.66,7100.0
2015-03-23 14:45:00,60.66,60.72,60.65,60.72,12500.0,60.66,60.72,60.65,60.72,12500.0
2015-03-23 14:50:00,60.73,60.75,60.67,60.7,7500.0,60.73,60.75,60.67,60.7,7500.0
2015-03-23 14:55:00,60.71,60.72,60.69,60.71,8000.0,60.71,60.72,60.69,60.71,8000.0
2015-03-23 15:00:00,60.72,60.72,60.66,60.66,6400.0,60.72,60.72,60.66,60.66,6400.0
2015-03-23 15:05:00,60.66,60.72,60.65,60.72,8100.0,60.66,60.72,60.65,60.72,8100.0
2015-03-23 15:10:00,60.72,60.74,60.69,60.69,15400.0,60.72,60.74,60.69,60.69,15400.0
2015-03-23 15:15:00,60.68,60.69,60.47,60.55,35400.0,60.68,60.69,60.47,60.55,35400.0
2015-03-23 15:20:00,60.57,60.57,60.47,60.47,18100.0,60.57,60.57,60.47,60.47,18100.0
2015-03-23 15:25:00,60.46,60.55,60.43,60.54,10700.0,60.46,60.55,60.43,60.54,10700.0
2015-03-23 15:30:00,60.54,60.68,60.52,60.58,11500.0,60.54,60.68,60.52,60.58,11500.0
2015-03-23 15:35:00,60.58,60.59,60.49,60.55,15400.0,60.58,60.59,60.49,60.55,15400.0
2015-03-23 15:40:00,60.58,60.59,60.54,60.59,17700.0,60.58,60.59,60.54,60.59,17700.0
2015-03-23 15:45:00,60.59,60.6,60.47,60.57,19500.0,60.59,60.6,60.47,60.57,19500.0
2015-03-23 15:50:00,60.54,60.55,60.37,60.37,32900.0,60.54,60.55,60.37,60.37,32900.0
2015-03-23 15:55:00,60.38,60.42,60.3,60.3,60800.0,60.38,60.42,60.3,60.3,60800.0
2015-03-24 09:30:00,60.42,60.64,60.36,60.41,10800.0,60.42,60.64,60.36,60.41,10800.0
2015-03-24 09:35:00,60.45,60.76,60.45,60.74,7500.0,60.45,60.76,60.45,60.74,7500.0
2015-03-24 09:40:00,60.74,60.74,60.63,60.63,2400.0,60.74,60.74,60.63,60.63,2400.0
2015-03-24 09:45:00,60.67,60.75,60.6,60.67,9300.0,60.67,60.75,60.6,60.67,9300.0
2015-03-24 09:50:00,60.73,60.78,60.66,60.66,4200.0,60.73,60.78,60.66,60.66,4200.0
2015-03-24 09:55:00,60.68,60.71,60.6,60.69,8800.0,60.68,60.71,60.6,60.69,8800.0
2015-03-24 10:00:00,60.89,60.92,60.82,60.85,3800.0,60.89,60.92,60.82,60.85,3800.0
2015-03-24 10:05:00,60.85,60.87,60.76,60.8,4300.0,60.85,60.87,60.76,60.8,4300.0
2015-03-24 10:10:00,60.8,60.85,60.78,60.84,8100.0,60.8,60.85,60.78,60.84,8100.0
2015-03-24 10:15:00,60.84,60.84,60.65,60.68,6600.0,60.84,60.84,60.65,60.68,6600.0
2015-03-24 10:20:00,60.69,60.82,60.69,60.78,6100.0,60.69,60.82,60.69,60.78,6100.0
2015-03-24 10:25:00,60.75,60.84,60.72,60.77,7500.0,60.75,60.84,60.72,60.77,7500.0
2015-03-24 10:30:00,60.79,60.81,60.78,60.8,4300.0,60.79,60.81,60.78,60.8,4300.0
2015-03-24 10:35:00,60.8,60.85,60.77,60.83,9900.0,60.8,60.85,60.77,60.83,9900.0
2015-03-24 10:40:00,60.83,60.85,60.75,60.8,7900.0,60.83,60.85,60.75,60.8,7900.0
2015-03-24 10:45:00,60.78,60.81,60.74,60.8,8000.0,60.78,60.81,60.74,60.8,8000.0
2015-03-24 10:50:00,60.8,60.9,60.8,60.88,13600.0,60.8,60.9,60.8,60.88,13600.0
2015-03-24 10:55:00,60.88,60.9,60.83,60.83,7400.0,60.88,60.9,60.83,60.83,7400.0
2015-03-24 11:00:00,60.82,60.9,60.79,60.9,5200.0,60.82,60.9,60.79,60.9,5200.0
2015-03-24 11:05:00,60.9,60.95,60.83,60.95,8000.0,60.9,60.95,60.83,60.95,8000.0
2015-03-24 11:10:00,60.94,60.95,60.92,60.94,6200.0,60.94,60.95,60.92,60.94,6200.0
2015-03-24 11:15:00,60.95,61.0,60.92,60.98,6600.0,60.95,61.0,60.92,60.98,6600.0
2015-03-24 11:20:00,60.97,60.98,60.93,60.96,2300.0,60.97,60.98,60.93,60.96,2300.0
2015-03-24 11:25:00,60.94,60.98,60.91,60.93,5100.0,60.94,60.98,60.91,60.93,5100.0
2015-03-24 11:30:00,60.95,60.98,60.91,60.95,3900.0,60.95,60.98,60.91,60.95,3900.0
2015-03-24 11:35:00,60.96,60.97,60.91,60.96,4300.0,60.96,60.97,60.91,60.96,4300.0
2015-03-24 11:40:00,60.95,61.0,60.93,60.96,2800.0,60.95,61.0,60.93,60.96,2800.0
2015-03-24 11:45:00,60.94,60.99,60.94,60.95,2200.0,60.94,60.99,60.94,60.95,2200.0
2015-03-24 11:50:00,60.94,60.98,60.89,60.9,3400.0,60.94,60.98,60.89,60.9,3400.0
2015-03-24 11:55:00,60.9,60.99,60.85,60.93,3200.0,60.9,60.99,60.85,60.93,3200.0
2015-03-24 12:00:00,60.9,61.0,60.9,61.0,6500.0,60.9,61.0,60.9,61.0,6500.0
2015-03-24 12:05:00,61.0,61.0,60.95,60.98,2200.0,61.0,61.0,60.95,60.98,2200.0
2015-03-24 12:10:00,60.98,60.99,60.96,60.99,900.0,60.98,60.99,60.96,60.99,900.0
2015-03-24 12:15:00,60.98,61.05,60.97,61.05,11200.0,60.98,61.05,60.97,61.05,11200.0
2015-03-24 12:20:00,61.02,61.04,60.98,61.02,3500.0,61.02,61.04,60.98,61.02,3500.0
2015-03-24 12:25:00,61.03,61.05,60.94,60.94,7000.0,61.03,61.05,60.94,60.94,7000.0
2015-03-24 12:30:00,60.95,60.96,60.87,60.9,4700.0,60.95,60.96,60.87,60.9,4700.0
2015-03-24 12:35:00,60.88,60.88,60.81,60.88,5300.0,60.88,60.88,60.81,60.88,5300.0
2015-03-24 12:40:00,60.9,60.93,60.88,60.91,6700.0,60.9,60.93,60.88,60.91,6700.0
2015-03-24 12:45:00,60.91,60.95,60.88,60.89,3900.0,60.91,60.95,60.88,60.89,3900.0
2015-03-24 12:50:00,60.9,60.91,60.85,60.9,9500.0,60.9,60.91,60.85,60.9,9500.0
2015-03-24 12:55:00,60.89,60.9,60.86,60.87,6200.0,60.89,60.9,60.86,60.87,6200.0
2015-03-24 13:00:00,60.87,60.95,60.85,60.91,7200.0,60.87,60.95,60.85,60.91,7200.0
2015-03-24 13:05:00,60.91,60.98,60.88,60.94,10800.0,60.91,60.98,60.88,60.94,10800.0
2015-03-24 13:10:00,60.93,60.96,60.85,60.89,3800.0,60.93,60.96,60.85,60.89,3800.0
2015-03-24 13:15:00,60.88,60.94,60.84,60.9,6000.0,60.88,60.94,60.84,60.9,6000.0
2015-03-24 13:20:00,60.9,60.97,60.89,60.95,4700.0,60.9,60.97,60.89,60.95,4700.0
2015-03-24 13:25:00,60.94,60.94,60.84,60.86,3600.0,60.94,60.94,60.84,60.86,3600.0
2015-03-24 13:30:00,60.86,60.87,60.78,60.8,3900.0,60.86,60.87,60.78,60.8,3900.0
2015-03-24 13:35:00,60.81,60.86,60.81,60.84,5500.0,60.81,60.86,60.81,60.84,5500.0
2015-03-24 13:40:00,60.84,60.88,60.83,60.87,1900.0,60.84,60.88,60.83,60.87,1900.0
2015-03-24 13:45:00,60.88,60.93,60.78,60.91,5700.0,60.88,60.93,60.78,60.91,5700.0
2015-03-24 13:50:00,60.89,60.92,60.87,60.91,4900.0,60.89,60.92,60.87,60.91,4900.0
2015-03-24 13:55:00,60.92,61.0,60.91,60.97,5100.0,60.92,61.0,60.91,60.97,5100.0
2015-03-24 14:00:00,60.96,60.96,60.88,60.92,5000.0,60.96,60.96,60.88,60.92,5000.0
2015-03-24 14:05:00,60.89,60.98,60.89,60.96,8000.0,60.89,60.98,60.89,60.96,8000.0
2015-03-24 14:10:00,60.95,60.98,60.93,60.95,4100.0,60.95,60.98,60.93,60.95,4100.0
2015-03-24 14:15:00,60.95,60.96,60.9,60.94,6600.0,60.95,60.96,60.9,60.94,6600.0
2015-03-24 14:20:00,60.93,60.99,60.92,60.99,5300.0,60.93,60.99,60.92,60.99,5300.0
2015-03-24 14:25:00,60.97,60.99,60.86,60.89,6500.0,60.97,60.99,60.86,60.89,6500.0
2015-03-24 14:30:00,60.89,60.94,60.87,60.89,5200.0,60.89,60.94,60.87,60.89,5200.0
2015-03-24 14:35:00,60.89,60.94,60.88,60.88,2800.0,60.89,60.94,60.88,60.88,2800.0
2015-03-24 14:40:00,60.87,61.0,60.87,61.0,3600.0,60.87,61.0,60.87,61.0,3600.0
2015-03-24 14:45:00,61.0,61.01,60.95,60.97,4700.0,61.0,61.01,60.95,60.97,4700.0
2015-03-24 14:50:00,60.95,60.98,60.9,60.95,4000.0,60.95,60.98,60.9,60.95,4000.0
2015-03-24 14:55:00,61.0,61.01,60.89,60.91,3500.0,61.0,61.01,60.89,60.91,3500.0
2015-03-24 15:00:00,60.9,61.05,60.86,61.02,10900.0,60.9,61.05,60.86,61.02,10900.0
2015-03-24 15:05:00,61.04,61.05,61.0,61.02,7500.0,61.04,61.05,61.0,61.02,7500.0
2015-03-24 15:10:00,61.04,61.04,60.99,61.03,9100.0,61.04,61.04,60.99,61.03,9100.0
2015-03-24 15:15:00,61.0,61.04,61.0,61.04,9900.0,61.0,61.04,61.0,61.04,9900.0
2015-03-24 15:20:00,61.05,61.05,61.01,61.04,6700.0,61.05,61.05,61.01,61.04,6700.0
2015-03-24 15:25:00,61.05,61.07,61.01,61.03,8400.0,61.05,61.07,61.01,61.03,8400.0
2015-03-24 15:30:00,61.02,61.05,61.0,61.02,13000.0,61.02,61.05,61.0,61.02,13000.0
2015-03-24 15:35:00,61.02,61.07,60.98,61.07,16200.0,61.02,61.07,60.98,61.07,16200.0
2015-03-24 15:40:00,61.07,61.08,61.02,61.03,12800.0,61.07,61.08,61.02,61.03,12800.0
2015-03-24 15:45:00,61.06,61.12,61.04,61.05,48300.0,61.06,61.12,61.04,61.05,48300.0
2015-03-24 15:50:00,61.06,61.07,61.0,61.01,15900.0,61.06,61.07,61.0,61.01,15900.0
2015-03-24 15:55:00,61.03,61.04,60.97,61.01,38100.0,61.03,61.04,60.97,61.01,38100.0
2015-03-25 09:30:00,61.3,61.3,59.9,60.0,81500.0,61.3,61.3,59.9,60.0,81500.0
2015-03-25 09:35:00,60.01,60.01,59.34,59.6,40300.0,60.01,60.01,59.34,59.6,40300.0
2015-03-25 09:40:00,59.61,59.62,59.42,59.52,67600.0,59.61,59.62,59.42,59.52,67600.0
2015-03-25 09:45:00,59.47,59.55,57.76,58.2,203500.0,59.47,59.55,57.76,58.2,203500.0
2015-03-25 09:50:00,58.2,58.5,57.65,57.65,157600.0,58.2,58.5,57.65,57.65,157600.0
2015-03-25 09:55:00,57.64,58.1,57.12,57.58,330400.0,57.64,58.1,57.12,57.58,330400.0
2015-03-25 10:00:00,57.58,57.83,57.02,57.45,181300.0,57.58,57.83,57.02,57.45,181300.0
2015-03-25 10:05:00,57.41,57.56,57.11,57.2,145600.0,57.41,57.56,57.11,57.2,145600.0
2015-03-25 10:10:00,57.13,57.21,56.5,56.78,404900.0,57.13,57.21,56.5,56.78,404900.0
2015-03-25 10:15:00,56.8,57.92,56.8,57.9,248800.0,56.8,57.92,56.8,57.9,248800.0
2015-03-25 10:20:00,57.92,58.84,57.87,58.6,162600.0,57.92,58.84,57.87,58.6,162600.0
2015-03-25 10:25:00,58.6,58.97,58.58,58.6,105900.0,58.6,58.97,58.58,58.6,105900.0
2015-03-25 10:30:00,58.64,59.19,58.62,59.12,85800.0,58.64,59.19,58.62,59.12,85800.0
2015-03-25 10:35:00,59.12,59.35,59.06,59.09,79000.0,59.12,59.35,59.06,59.09,79000.0
2015-03-25 10:40:00,59.07,59.24,58.95,59.21,61100.0,59.07,59.24,58.95,59.21,61100.0
2015-03-25 10:45:00,59.22,59.4,59.14,59.19,68000.0,59.22,59.4,59.14,59.19,68000.0
2015-03-25 10:50:00,59.19,59.25,59.08,59.12,59100.0,59.19,59.25,59.08,59.12,59100.0
2015-03-25 10:55:00,59.13,59.19,58.93,58.97,71500.0,59.13,59.19,58.93,58.97,71500.0
2015-03-25 11:00:00,58.93,58.99,58.66,58.7,33400.0,58.93,58.99,58.66,58.7,33400.0
2015-03-25 11:05:00,58.7,58.79,58.51,58.61,45700.0,58.7,58.79,58.51,58.61,45700.0
2015-03-25 11:10:00,58.6,58.65,58.21,58.48,32600.0,58.6,58.65,58.21,58.48,32600.0
2015-03-25 11:15:00,58.48,58.58,58.04,58.25,40800.0,58.48,58.58,58.04,58.25,40800.0
2015-03-25 11:20:00,58.28,58.61,58.25,58.61,32700.0,58.28,58.61,58.25,58.61,32700.0
2015-03-25 11:25:00,58.61,58.86,58.44,58.81,21000.0,58.61,58.86,58.44,58.81,21000.0
2015-03-25 11:30:00,58.8,58.83,58.51,58.51,15600.0,58.8,58.83,58.51,58.51,15600.0
2015-03-25 11:35:00,58.54,58.71,58.48,58.59,19300.0,58.54,58.71,58.48,58.59,19300.0
2015-03-25 11:40:00,58.58,58.61,58.43,58.58,32400.0,58.58,58.61,58.43,58.58,32400.0
2015-03-25 11:45:00,58.58,58.84,58.58,58.8,13500.0,58.58,58.84,58.58,58.8,13500.0
2015-03-25 11:50:00,58.78,58.88,58.73,58.77,17000.0,58.78,58.88,58.73,58.77,17000.0
2015-03-25 11:55:00,58.74,58.74,58.41,58.53,32200.0,58.74,58.74,58.41,58.53,32200.0
2015-03-25 12:00:00,58.57,58.94,58.53,58.88,32200.0,58.57,58.94,58.53,58.88,32200.0
2015-03-25 12:05:00,58.88,59.02,58.4,58.6,41800.0,58.88,59.02,58.4,58.6,41800.0
2015-03-25 12:10:00,58.56,58.85,58.56,58.82,15000.0,58.56,58.85,58.56,58.82,15000.0
2015-03-25 12:15:00,58.63,58.7,58.52,58.58,10900.0,58.63,58.7,58.52,58.58,10900.0
2015-03-25 12:20:00,58.6,58.61,58.36,58.36,13400.0,58.6,58.61,58.36,58.36,13400.0
2015-03-25 12:25:00,58.36,58.66,58.29,58.56,10700.0,58.36,58.66,58.29,58.56,10700.0
2015-03-25 12:30:00,58.56,58.65,58.44,58.53,20700.0,58.56,58.65,58.44,58.53,20700.0
2015-03-25 12:35:00,58.55,58.86,58.55,58.79,9700.0,58.55,58.86,58.55,58.79,9700.0
2015-03-25 12:40:00,58.78,58.78,58.45,58.45,8200.0,58.78,58.78,58.45,58.45,8200.0
2015-03-25 12:45:00,58.46,58.58,58.41,58.49,13500.0,58.46,58.58,58.41,58.49,13500.0
2015-03-25 12:50:00,58.52,58.67,58.43,58.43,10800.0,58.52,58.67,58.43,58.43,10800.0
2015-03-25 12:55:00,58.43,58.49,58.35,58.35,23600.0,58.43,58.49,58.35,58.35,23600.0
2015-03-25 13:00:00,58.36,58.54,58.36,58.44,21700.0,58.36,58.54,58.36,58.44,21700.0
2015-03-25 13:05:00,58.42,58.49,58.41,58.47,8600.0,58.42,58.49,58.41,58.47,8600.0
2015-03-25 13:10:00,58.46,58.64,58.46,58.51,24500.0,58.46,58.64,58.46,58.51,24500.0
2015-03-25 13:15:00,58.51,58.51,58.2,58.28,32000.0,58.51,58.51,58.2,58.28,32000.0
2015-03-25 13:20:00,58.29,58.48,58.28,58.44,16300.0,58.29,58.48,58.28,58.44,16300.0
2015-03-25 13:25:00,58.43,58.73,58.43,58.71,11500.0,58.43,58.73,58.43,58.71,11500.0
2015-03-25 13:30:00,58.69,58.83,58.67,58.67,31900.0,58.69,58.83,58.67,58.67,31900.0
2015-03-25 13:35:00,58.67,58.72,58.62,58.67,58500.0,58.67,58.72,58.62,58.67,58500.0
2015-03-25 13:40:00,58.65,58.69,58.62,58.62,15000.0,58.65,58.69,58.62,58.62,15000.0
2015-03-25 13:45:00,58.61,58.75,58.56,58.74,23100.0,58.61,58.75,58.56,58.74,23100.0
2015-03-25 13:50:00,58.76,58.77,58.67,58.71,68400.0,58.76,58.77,58.67,58.71,68400.0
2015-03-25 13:55:00,58.72,58.91,58.7,58.91,18800.0,58.72,58.91,58.7,58.91,18800.0
2015-03-25 14:00:00,58.93,59.0,58.87,58.98,35400.0,58.93,59.0,58.87,58.98,35400.0
2015-03-25 14:05:00,58.98,59.04,58.93,58.93,48100.0,58.98,59.04,58.93,58.93,48100.0
2015-03-25 14:10:00,58.93,58.95,58.81,58.94,15200.0,58.93,58.95,58.81,58.94,15200.0
2015-03-25 14:15:00,58.92,58.98,58.84,58.86,30800.0,58.92,58.98,58.84,58.86,30800.0
2015-03-25 14:20:00,58.86,58.91,58.78,58.79,32100.0,58.86,58.91,58.78,58.79,32100.0
2015-03-25 14:25:00,58.79,59.05,58.79,59.02,52700.0,58.79,59.05,58.79,59.02,52700.0
2015-03-25 14:30:00,59.0,59.13,58.98,59.09,50200.0,59.0,59.13,58.98,59.09,50200.0
2015-03-25 14:35:00,59.1,59.17,58.99,59.01,24600.0,59.1,59.17,58.99,59.01,24600.0
2015-03-25 14:40:00,59.01,59.13,59.0,59.11,17900.0,59.01,59.13,59.0,59.11,17900.0
2015-03-25 14:45:00,59.11,59.34,59.11,59.21,42800.0,59.11,59.34,59.11,59.21,42800.0
2015-03-25 14:50:00,59.21,59.3,59.1,59.13,35900.0,59.21,59.3,59.1,59.13,35900.0
2015-03-25 14:55:00,59.11,59.27,59.05,59.23,28800.0,59.11,59.27,59.05,59.23,28800.0
2015-03-25 15:00:00,59.22,59.22,59.0,59.01,49000.0,59.22,59.22,59.0,59.01,49000.0
2015-03-25 15:05:00,59.0,59.14,58.91,58.98,59700.0,59.0,59.14,58.91,58.98,59700.0
2015-03-25 15:10:00,58.98,59.11,58.94,59.06,45100.0,58.98,59.11,58.94,59.06,45100.0
2015-03-25 15:15:00,59.06,59.17,59.05,59.17,36800.0,59.06,59.17,59.05,59.17,36800.0
2015-03-25 15:20:00,59.17,59.6,59.16,59.58,85200.0,59.17,59.6,59.16,59.58,85200.0
2015-03-25 15:25:00,59.58,59.69,59.55,59.62,83100.0,59.58,59.69,59.55,59.62,83100.0
2015-03-25 15:30:00,59.61,59.63,59.43,59.43,95400.0,59.61,59.63,59.43,59.43,95400.0
2015-03-25 15:35:00,59.43,59.54,59.43,59.43,84000.0,59.43,59.54,59.43,59.43,84000.0
2015-03-25 15:40:00,59.43,59.44,59.26,59.28,86700.0,59.43,59.44,59.26,59.28,86700.0
2015-03-25 15:45:00,59.26,59.3,59.15,59.23,95700.0,59.26,59.3,59.15,59.23,95700.0
2015-03-25 15:50:00,59.23,59.38,59.22,59.24,113600.0,59.23,59.38,59.22,59.24,113600.0
2015-03-25 15:55:00,59.23,59.31,59.19,59.28,135400.0,59.23,59.31,59.19,59.28,135400.0
2015-03-26 09:30:00,59.1,59.18,57.98,57.98,20900.0,59.1,59.18,57.98,57.98,20900.0
2015-03-26 09:35:00,57.99,59.2,57.99,59.12,16200.0,57.99,59.2,57.99,59.12,16200.0
2015-03-26 09:40:00,59.11,59.14,58.65,58.89,16200.0,59.11,59.14,58.65,58.89,16200.0
2015-03-26 09:45:00,58.86,58.98,58.6,58.7,13900.0,58.86,58.98,58.6,58.7,13900.0
2015-03-26 09:50:00,58.7,58.94,58.68,58.84,25200.0,58.7,58.94,58.68,58.84,25200.0
2015-03-26 09:55:00,58.85,58.85,58.53,58.65,16300.0,58.85,58.85,58.53,58.65,16300.0
2015-03-26 10:00:00,58.69,58.71,58.62,58.71,6500.0,58.69,58.71,58.62,58.71,6500.0
2015-03-26 10:05:00,58.69,58.81,58.69,58.78,6400.0,58.69,58.81,58.69,58.78,6400.0
2015-03-26 10:10:00,58.78,58.85,58.73,58.73,12700.0,58.78,58.85,58.73,58.73,12700.0
2015-03-26 10:15:00,58.73,58.76,58.5,58.58,10400.0,58.73,58.76,58.5,58.58,10400.0
2015-03-26 10:20:00,58.57,58.68,58.45,58.64,26700.0,58.57,58.68,58.45,58.64,26700.0
2015-03-26 10:25:00,58.61,58.67,58.61,58.64,2300.0,58.61,58.67,58.61,58.64,2300.0
2015-03-26 10:30:00,58.64,58.85,58.63,58.76,6800.0,58.64,58.85,58.63,58.76,6800.0
2015-03-26 10:35:00,58.75,58.85,58.68,58.81,11100.0,58.75,58.85,58.68,58.81,11100.0
2015-03-26 10:40:00,58.82,58.85,58.8,58.81,6900.0,58.82,58.85,58.8,58.81,6900.0
2015-03-26 10:45:00,58.82,58.87,58.78,58.79,12200.0,58.82,58.87,58.78,58.79,12200.0
2015-03-26 10:50:00,58.79,58.82,58.78,58.82,1900.0,58.79,58.82,58.78,58.82,1900.0
2015-03-26 10:55:00,58.84,58.98,58.82,58.91,6100.0,58.84,58.98,58.82,58.91,6100.0
2015-03-26 11:00:00,58.94,58.95,58.84,58.84,9700.0,58.94,58.95,58.84,58.84,9700.0
2015-03-26 11:05:00,58.84,58.94,58.83,58.86,13800.0,58.84,58.94,58.83,58.86,13800.0
2015-03-26 11:10:00,58.85,58.88,58.78,58.8,5900.0,58.85,58.88,58.78,58.8,5900.0
2015-03-26 11:15:00,58.81,58.92,58.74,58.74,6500.0,58.81,58.92,58.74,58.74,6500.0
2015-03-26 11:20:00,58.73,58.81,58.72,58.76,2300.0,58.73,58.81,58.72,58.76,2300.0
2015-03-26 11:25:00,58.76,58.82,58.7,58.82,2400.0,58.76,58.82,58.7,58.82,2400.0
2015-03-26 11:30:00,58.8,58.9,58.73,58.86,3400.0,58.8,58.9,58.73,58.86,3400.0
2015-03-26 11:35:00,58.87,58.91,58.85,58.87,4800.0,58.87,58.91,58.85,58.87,4800.0
2015-03-26 11:40:00,58.89,59.05,58.87,59.0,19700.0,58.89,59.05,58.87,59.0,19700.0
2015-03-26 11:45:00,59.0,59.0,58.87,58.88,7200.0,59.0,59.0,58.87,58.88,7200.0
2015-03-26 11:50:00,58.9,58.93,58.83,58.89,7400.0,58.9,58.93,58.83,58.89,7400.0
2015-03-26 11:55:00,58.88,58.92,58.8,58.91,6500.0,58.88,58.92,58.8,58.91,6500.0
2015-03-26 12:00:00,58.9,58.95,58.85,58.85,6000.0,58.9,58.95,58.85,58.85,6000.0
2015-03-26 12:05:00,58.85,58.97,58.85,58.94,5200.0,58.85,58.97,58.85,58.94,5200.0
2015-03-26 12:10:00,58.95,59.05,58.94,59.04,5600.0,58.95,59.05,58.94,59.04,5600.0
2015-03-26 12:15:00,59.04,59.06,59.0,59.01,2900.0,59.04,59.06,59.0,59.01,2900.0
2015-03-26 12:20:00,59.01,59.01,58.75,58.82,13200.0,59.01,59.01,58.75,58.82,13200.0
2015-03-26 12:25:00,58.8,58.94,58.8,58.84,5600.0,58.8,58.94,58.8,58.84,5600.0
2015-03-26 12:30:00,58.86,58.96,58.86,58.86,2900.0,58.86,58.96,58.86,58.86,2900.0
2015-03-26 12:35:00,58.89,58.95,58.87,58.9,4400.0,58.89,58.95,58.87,58.9,4400.0
2015-03-26 12:40:00,58.89,58.93,58.84,58.88,3300.0,58.89,58.93,58.84,58.88,3300.0
2015-03-26 12:45:00,58.92,58.93,58.85,58.89,4600.0,58.92,58.93,58.85,58.89,4600.0
2015-03-26 12:50:00,58.9,58.91,58.83,58.83,5800.0,58.9,58.91,58.83,58.83,5800.0
2015-03-26 12:55:00,58.85,58.86,58.8,58.8,2800.0,58.85,58.86,58.8,58.8,2800.0
2015-03-26 13:00:00,58.84,58.86,58.8,58.8,7500.0,58.84,58.86,58.8,58.8,7500.0
2015-03-26 13:05:00,58.8,58.86,58.8,58.85,3600.0,58.8,58.86,58.8,58.85,3600.0
2015-03-26 13:10:00,58.85,58.86,58.78,58.8,6500.0,58.85,58.86,58.78,58.8,6500.0
2015-03-26 13:15:00,58.8,58.89,58.77,58.89,5900.0,58.8,58.89,58.77,58.89,5900.0
2015-03-26 13:20:00,58.9,58.91,58.78,58.8,6400.0,58.9,58.91,58.78,58.8,6400.0
2015-03-26 13:25:00,58.81,58.81,58.76,58.8,6300.0,58.81,58.81,58.76,58.8,6300.0
2015-03-26 13:30:00,58.8,58.82,58.74,58.78,6700.0,58.8,58.82,58.74,58.78,6700.0
2015-03-26 13:35:00,58.77,58.82,58.76,58.79,4600.0,58.77,58.82,58.76,58.79,4600.0
2015-03-26 13:40:00,58.8,58.83,58.75,58.79,9000.0,58.8,58.83,58.75,58.79,9000.0
2015-03-26 13:45:00,58.8,58.82,58.77,58.82,8400.0,58.8,58.82,58.77,58.82,8400.0
2015-03-26 13:50:00,58.79,58.8,58.74,58.78,4800.0,58.79,58.8,58.74,58.78,4800.0
2015-03-26 13:55:00,58.78,58.84,58.77,58.8,12200.0,58.78,58.84,58.77,58.8,12200.0
2015-03-26 14:00:00,58.81,58.82,58.77,58.8,10900.0,58.81,58.82,58.77,58.8,10900.0
2015-03-26 14:05:00,58.8,58.8,58.77,58.78,3800.0,58.8,58.8,58.77,58.78,3800.0
2015-03-26 14:10:00,58.79,58.81,58.75,58.75,6700.0,58.79,58.81,58.75,58.75,6700.0
2015-03-26 14:15:00,58.76,58.78,58.75,58.78,3000.0,58.76,58.78,58.75,58.78,3000.0
2015-03-26 14:20:00,58.77,58.77,58.66,58.68,10600.0,58.77,58.77,58.66,58.68,10600.0
2015-03-26 14:25:00,58.67,58.72,58.64,58.64,12900.0,58.67,58.72,58.64,58.64,12900.0
2015-03-26 14:30:00,58.63,58.63,58.56,58.61,11800.0,58.63,58.63,58.56,58.61,11800.0
2015-03-26 14:35:00,58.61,58.61,58.5,58.51,10700.0,58.61,58.61,58.5,58.51,10700.0
2015-03-26 14:40:00,58.49,58.52,58.44,58.46,9100.0,58.49,58.52,58.44,58.46,9100.0
2015-03-26 14:45:00,58.46,58.51,58.43,58.5,12000.0,58.46,58.51,58.43,58.5,12000.0
2015-03-26 14:50:00,58.48,58.48,58.45,58.47,4000.0,58.48,58.48,58.45,58.47,4000.0
2015-03-26 14:55:00,58.46,58.46,58.38,58.39,11800.0,58.46,58.46,58.38,58.39,11800.0
2015-03-26 15:00:00,58.37,58.37,58.32,58.34,13600.0,58.37,58.37,58.32,58.34,13600.0
2015-03-26 15:05:00,58.36,58.53,58.35,58.53,6900.0,58.36,58.53,58.35,58.53,6900.0
2015-03-26 15:10:00,58.57,58.58,58.37,58.4,20600.0,58.57,58.58,58.37,58.4,20600.0
2015-03-26 15:15:00,58.4,58.45,58.4,58.41,6400.0,58.4,58.45,58.4,58.41,6400.0
2015-03-26 15:20:00,58.4,58.4,58.33,58.36,8500.0,58.4,58.4,58.33,58.36,8500.0
2015-03-26 15:25:00,58.37,58.41,58.28,58.34,14100.0,58.37,58.41,58.28,58.34,14100.0
2015-03-26 15:30:00,58.34,58.42,58.32,58.42,9000.0,58.34,58.42,58.32,58.42,9000.0
2015-03-26 15:35:00,58.41,58.51,58.39,58.45,16000.0,58.41,58.51,58.39,58.45,16000.0
2015-03-26 15:40:00,58.46,58.55,58.39,58.54,10300.0,58.46,58.55,58.39,58.54,10300.0
2015-03-26 15:45:00,58.55,58.6,58.52,58.53,20200.0,58.55,58.6,58.52,58.53,20200.0
2015-03-26 15:50:00,58.54,58.57,58.44,58.46,31600.0,58.54,58.57,58.44,58.46,31600.0
2015-03-26 15:55:00,58.47,58.52,58.45,58.5,44700.0,58.47,58.52,58.45,58.5,44700.0
2015-03-27 09:30:00,58.52,58.8,58.08,58.79,19200.0,58.52,58.8,58.08,58.79,19200.0
2015-03-27 09:35:00,58.7,58.99,58.66,58.82,4700.0,58.7,58.99,58.66,58.82,4700.0
2015-03-27 09:40:00,58.84,59.2,58.84,59.07,17600.0,58.84,59.2,58.84,59.07,17600.0
2015-03-27 09:45:00,59.05,59.56,59.02,59.46,18100.0,59.05,59.56,59.02,59.46,18100.0
2015-03-27 09:50:00,59.47,59.7,59.31,59.36,32400.0,59.47,59.7,59.31,59.36,32400.0
2015-03-27 09:55:00,59.38,59.44,59.05,59.05,39600.0,59.38,59.44,59.05,59.05,39600.0
2015-03-27 10:00:00,59.13,59.16,58.98,59.13,8500.0,59.13,59.16,58.98,59.13,8500.0
2015-03-27 10:05:00,59.08,59.13,59.06,59.11,8400.0,59.08,59.13,59.06,59.11,8400.0
2015-03-27 10:10:00,59.1,59.1,58.95,59.04,17500.0,59.1,59.1,58.95,59.04,17500.0
2015-03-27 10:15:00,59.03,59.11,59.0,59.01,9300.0,59.03,59.11,59.0,59.01,9300.0
2015-03-27 10:20:00,59.01,59.08,59.01,59.07,12700.0,59.01,59.08,59.01,59.07,12700.0
2015-03-27 10:25:00,59.06,59.08,58.97,58.98,19900.0,59.06,59.08,58.97,58.98,19900.0
2015-03-27 10:30:00,58.99,59.0,58.89,58.9,5700.0,58.99,59.0,58.89,58.9,5700.0
2015-03-27 10:35:00,58.92,59.03,58.91,59.01,6000.0,58.92,59.03,58.91,59.01,6000.0
2015-03-27 10:40:00,59.02,59.14,59.01,59.14,23500.0,59.02,59.14,59.01,59.14,23500.0
2015-03-27 10:45:00,59.14,59.16,59.14,59.16,5500.0,59.14,59.16,59.14,59.16,5500.0
2015-03-27 10:50:00,59.16,59.37,59.15,59.37,31200.0,59.16,59.37,59.15,59.37,31200.0
2015-03-27 10:55:00,59.38,59.44,59.34,59.38,15800.0,59.38,59.44,59.34,59.38,15800.0
2015-03-27 11:00:00,59.39,59.42,59.25,59.28,8400.0,59.39,59.42,59.25,59.28,8400.0
2015-03-27 11:05:00,59.29,59.34,59.28,59.31,3300.0,59.29,59.34,59.28,59.31,3300.0
2015-03-27 11:10:00,59.31,59.35,59.3,59.35,3200.0,59.31,59.35,59.3,59.35,3200.0
2015-03-27 11:15:00,59.35,59.36,59.28,59.28,4000.0,59.35,59.36,59.28,59.28,4000.0
2015-03-27 11:20:00,59.29,59.3,59.23,59.26,4700.0,59.29,59.3,59.23,59.26,4700.0
2015-03-27 11:25:00,59.25,59.25,59.17,59.19,2900.0,59.25,59.25,59.17,59.19,2900.0
2015-03-27 11:30:00,59.2,59.29,59.2,59.28,2800.0,59.2,59.29,59.2,59.28,2800.0
2015-03-27 11:35:00,59.28,59.3,59.27,59.28,3500.0,59.28,59.3,59.27,59.28,3500.0
2015-03-27 11:40:00,59.29,59.35,59.28,59.33,4800.0,59.29,59.35,59.28,59.33,4800.0
2015-03-27 11:45:00,59.31,59.31,59.27,59.27,3400.0,59.31,59.31,59.27,59.27,3400.0
2015-03-27 11:50:00,59.25,59.32,59.22,59.3,8200.0,59.25,59.32,59.22,59.3,8200.0
2015-03-27 11:55:00,59.31,59.32,59.19,59.22,8800.0,59.31,59.32,59.19,59.22,8800.0
2015-03-27 12:00:00,59.22,59.29,59.19,59.25,6900.0,59.22,59.29,59.19,59.25,6900.0
2015-03-27 12:05:00,59.25,59.3,59.22,59.25,8100.0,59.25,59.3,59.22,59.25,8100.0
2015-03-27 12:10:00,59.27,59.28,59.18,59.23,4000.0,59.27,59.28,59.18,59.23,4000.0
2015-03-27 12:15:00,59.28,59.29,59.09,59.12,4400.0,59.28,59.29,59.09,59.12,4400.0
2015-03-27 12:20:00,59.1,59.1,58.99,59.06,3700.0,59.1,59.1,58.99,59.06,3700.0
2015-03-27 12:25:00,59.07,59.11,58.95,58.97,5800.0,59.07,59.11,58.95,58.97,5800.0
2015-03-27 12:30:00,58.99,59.01,58.94,59.01,2200.0,58.99,59.01,58.94,59.01,2200.0
2015-03-27 12:35:00,59.03,59.06,59.01,59.01,4300.0,59.03,59.06,59.01,59.01,4300.0
2015-03-27 12:40:00,59.0,59.04,59.0,59.03,1600.0,59.0,59.04,59.0,59.03,1600.0
2015-03-27 12:45:00,59.04,59.04,58.96,58.97,3100.0,59.04,59.04,58.96,58.97,3100.0
2015-03-27 12:50:00,58.99,59.02,58.87,58.93,3900.0,58.99,59.02,58.87,58.93,3900.0
2015-03-27 12:55:00,58.96,58.96,58.91,58.93,3700.0,58.96,58.96,58.91,58.93,3700.0
2015-03-27 13:00:00,58.93,58.96,58.9,58.93,3100.0,58.93,58.96,58.9,58.93,3100.0
2015-03-27 13:05:00,58.94,58.94,58.84,58.87,5600.0,58.94,58.94,58.84,58.87,5600.0
2015-03-27 13:10:00,58.86,58.87,58.78,58.82,6700.0,58.86,58.87,58.78,58.82,6700.0
2015-03-27 13:15:00,58.81,58.84,58.78,58.82,10000.0,58.81,58.84,58.78,58.82,10000.0
2015-03-27 13:20:00,58.84,58.84,58.8,58.84,3400.0,58.84,58.84,58.8,58.84,3400.0
2015-03-27 13:25:00,58.85,58.87,58.83,58.85,2000.0,58.85,58.87,58.83,58.85,2000.0
2015-03-27 13:30:00,58.87,58.87,58.8,58.81,9100.0,58.87,58.87,58.8,58.81,9100.0
2015-03-27 13:35:00,58.81,58.85,58.8,58.85,6800.0,58.81,58.85,58.8,58.85,6800.0
2015-03-27 13:40:00,58.84,58.88,58.8,58.81,6700.0,58.84,58.88,58.8,58.81,6700.0
2015-03-27 13:45:00,58.81,58.82,58.69,58.72,10200.0,58.81,58.82,58.69,58.72,10200.0
2015-03-27 13:50:00,58.71,58.74,58.67,58.67,7500.0,58.71,58.74,58.67,58.67,7500.0
2015-03-27 13:55:00,58.67,58.76,58.67,58.76,5800.0,58.67,58.76,58.67,58.76,5800.0
2015-03-27 14:00:00,58.77,58.84,58.75,58.84,4400.0,58.77,58.84,58.75,58.84,4400.0
2015-03-27 14:05:00,58.84,58.89,58.83,58.83,7200.0,58.84,58.89,58.83,58.83,7200.0
2015-03-27 14:10:00,58.84,58.87,58.81,58.86,3900.0,58.84,58.87,58.81,58.86,3900.0
2015-03-27 14:15:00,58.86,58.86,58.8,58.8,9600.0,58.86,58.86,58.8,58.8,9600.0
2015-03-27 14:20:00,58.81,58.9,58.8,58.9,3100.0,58.81,58.9,58.8,58.9,3100.0
2015-03-27 14:25:00,58.9,58.91,58.81,58.86,6600.0,58.9,58.91,58.81,58.86,6600.0
2015-03-27 14:30:00,58.88,58.96,58.87,58.96,3600.0,58.88,58.96,58.87,58.96,3600.0
2015-03-27 14:35:00,59.0,59.02,58.99,58.99,4300.0,59.0,59.02,58.99,58.99,4300.0
2015-03-27 14:40:00,58.96,59.09,58.96,59.07,11200.0,58.96,59.09,58.96,59.07,11200.0
2015-03-27 14:45:00,59.06,59.06,58.98,59.0,3500.0,59.06,59.06,58.98,59.0,3500.0
2015-03-27 14:50:00,58.99,59.06,58.99,59.03,8200.0,58.99,59.06,58.99,59.03,8200.0
2015-03-27 14:55:00,59.02,59.03,58.95,58.97,13900.0,59.02,59.03,58.95,58.97,13900.0
2015-03-27 15:00:00,58.97,58.97,58.88,58.88,21400.0,58.97,58.97,58.88,58.88,21400.0
2015-03-27 15:05:00,58.89,58.93,58.85,58.93,16400.0,58.89,58.93,58.85,58.93,16400.0
2015-03-27 15:10:00,58.95,58.95,58.85,58.89,16300.0,58.95,58.95,58.85,58.89,16300.0
2015-03-27 15:15:00,58.89,58.95,58.8,58.95,21300.0,58.89,58.95,58.8,58.95,21300.0
2015-03-27 15:20:00,58.96,59.04,58.88,58.88,12700.0,58.96,59.04,58.88,58.88,12700.0
2015-03-27 15:25:00,58.87,58.88,58.8,58.8,20000.0,58.87,58.88,58.8,58.8,20000.0
2015-03-27 15:30:00,58.8,59.0,58.79,58.95,24600.0,58.8,59.0,58.79,58.95,24600.0
2015-03-27 15:35:00,58.95,58.99,58.86,58.96,13100.0,58.95,58.99,58.86,58.96,13100.0
2015-03-27 15:40:00,58.95,59.02,58.93,58.98,21600.0,58.95,59.02,58.93,58.98,21600.0
2015-03-27 15:45:00,58.94,58.95,58.84,58.86,28400.0,58.94,58.95,58.84,58.86,28400.0
2015-03-27 15:50:00,58.86,59.04,58.85,59.04,25900.0,58.86,59.04,58.85,59.04,25900.0
2015-03-27 15:55:00,59.03,59.04,58.89,58.97,55100.0,59.03,59.04,58.89,58.97,55100.0
2015-03-30 09:30:00,59.46,59.61,59.44,59.44,13200.0,59.46,59.61,59.44,59.44,13200.0
2015-03-30 09:35:00,59.44,59.49,59.28,59.41,3600.0,59.44,59.49,59.28,59.41,3600.0
2015-03-30 09:40:00,59.46,59.57,59.44,59.57,6100.0,59.46,59.57,59.44,59.57,6100.0
2015-03-30 09:45:00,59.57,59.74,59.53,59.73,12300.0,59.57,59.74,59.53,59.73,12300.0
2015-03-30 09:50:00,59.7,59.86,59.6,59.61,7600.0,59.7,59.86,59.6,59.61,7600.0
2015-03-30 09:55:00,59.68,59.72,59.61,59.63,4400.0,59.68,59.72,59.61,59.63,4400.0
2015-03-30 10:00:00,59.66,59.75,59.6,59.63,8500.0,59.66,59.75,59.6,59.63,8500.0
2015-03-30 10:05:00,59.6,59.61,59.32,59.36,8400.0,59.6,59.61,59.32,59.36,8400.0
2015-03-30 10:10:00,59.39,59.45,59.38,59.44,4900.0,59.39,59.45,59.38,59.44,4900.0
2015-03-30 10:15:00,59.43,59.47,59.42,59.45,7600.0,59.43,59.47,59.42,59.45,7600.0
2015-03-30 10:20:00,59.45,59.46,59.3,59.3,4700.0,59.45,59.46,59.3,59.3,4700.0
2015-03-30 10:25:00,59.32,59.35,59.29,59.35,8800.0,59.32,59.35,59.29,59.35,8800.0
2015-03-30 10:30:00,59.35,59.4,59.19,59.22,81600.0,59.35,59.4,59.19,59.22,81600.0
2015-03-30 10:35:00,59.21,59.23,59.17,59.17,5800.0,59.21,59.23,59.17,59.17,5800.0
2015-03-30 10:40:00,59.15,59.17,59.07,59.08,23000.0,59.15,59.17,59.07,59.08,23000.0
2015-03-30 10:45:00,59.08,59.15,59.05,59.15,29100.0,59.08,59.15,59.05,59.15,29100.0
2015-03-30 10:50:00,59.15,59.15,59.08,59.1,14900.0,59.15,59.15,59.08,59.1,14900.0
2015-03-30 10:55:00,59.13,59.13,59.08,59.1,1900.0,59.13,59.13,59.08,59.1,1900.0
2015-03-30 11:00:00,59.1,59.11,59.05,59.06,12800.0,59.1,59.11,59.05,59.06,12800.0
2015-03-30 11:05:00,59.05,59.1,58.95,58.97,20500.0,59.05,59.1,58.95,58.97,20500.0
2015-03-30 11:10:00,58.99,59.0,58.9,58.9,11600.0,58.99,59.0,58.9,58.9,11600.0
2015-03-30 11:15:00,58.9,58.9,58.85,58.89,9300.0,58.9,58.9,58.85,58.89,9300.0
2015-03-30 11:20:00,58.9,59.05,58.88,58.88,23300.0,58.9,59.05,58.88,58.88,23300.0
2015-03-30 11:25:00,58.85,58.85,58.74,58.74,14700.0,58.85,58.85,58.74,58.74,14700.0
2015-03-30 11:30:00,58.75,58.88,58.75,58.88,10900.0,58.75,58.88,58.75,58.88,10900.0
2015-03-30 11:35:00,58.89,58.89,58.82,58.88,2600.0,58.89,58.89,58.82,58.88,2600.0
2015-03-30 11:40:00,58.84,58.84,58.77,58.8,13600.0,58.84,58.84,58.77,58.8,13600.0
2015-03-30 11:45:00,58.79,58.87,58.79,58.82,9700.0,58.79,58.87,58.79,58.82,9700.0
2015-03-30 11:50:00,58.91,59.04,58.91,59.0,11100.0,58.91,59.04,58.91,59.0,11100.0
2015-03-30 11:55:00,59.0,59.07,58.99,59.07,8900.0,59.0,59.07,58.99,59.07,8900.0
2015-03-30 12:00:00,59.12,59.24,59.09,59.2,19700.0,59.12,59.24,59.09,59.2,19700.0
2015-03-30 12:05:00,59.2,59.2,59.09,59.09,11500.0,59.2,59.2,59.09,59.09,11500.0
2015-03-30 12:10:00,59.12,59.15,59.1,59.15,8300.0,59.12,59.15,59.1,59.15,8300.0
2015-03-30 12:15:00,59.15,59.29,59.15,59.26,11400.0,59.15,59.29,59.15,59.26,11400.0
2015-03-30 12:20:00,59.26,59.26,59.1,59.19,19200.0,59.26,59.26,59.1,59.19,19200.0
2015-03-30 12:25:00,59.18,59.18,59.04,59.14,12600.0,59.18,59.18,59.04,59.14,12600.0
2015-03-30 12:30:00,59.19,59.23,59.11,59.16,20400.0,59.19,59.23,59.11,59.16,20400.0
2015-03-30 12:35:00,59.19,59.26,59.19,59.26,700.0,59.19,59.26,59.19,59.26,700.0
2015-03-30 12:40:00,59.31,59.42,59.31,59.41,4200.0,59.31,59.42,59.31,59.41,4200.0
2015-03-30 12:45:00,59.43,59.46,59.43,59.45,2500.0,59.43,59.46,59.43,59.45,2500.0
2015-03-30 12:50:00,59.46,59.47,59.42,59.42,1800.0,59.46,59.47,59.42,59.42,1800.0
2015-03-30 12:55:00,59.41,59.53,59.4,59.49,5200.0,59.41,59.53,59.4,59.49,5200.0
2015-03-30 13:00:00,59.47,59.56,59.47,59.48,8300.0,59.47,59.56,59.47,59.48,8300.0
2015-03-30 13:05:00,59.47,59.52,59.44,59.52,3600.0,59.47,59.52,59.44,59.52,3600.0
2015-03-30 13:10:00,59.48,59.48,59.35,59.35,3000.0,59.48,59.48,59.35,59.35,3000.0
2015-03-30 13:15:00,59.35,59.35,59.19,59.32,12500.0,59.35,59.35,59.19,59.32,12500.0
2015-03-30 13:20:00,59.3,59.43,59.3,59.43,1200.0,59.3,59.43,59.3,59.43,1200.0
2015-03-30 13:25:00,59.45,59.49,59.43,59.44,2500.0,59.45,59.49,59.43,59.44,2500.0
2015-03-30 13:30:00,59.42,59.42,59.34,59.38,2800.0,59.42,59.42,59.34,59.38,2800.0
2015-03-30 13:35:00,59.39,59.46,59.36,59.46,800.0,59.39,59.46,59.36,59.46,800.0
2015-03-30 13:40:00,59.44,59.46,59.43,59.45,700.0,59.44,59.46,59.43,59.45,700.0
2015-03-30 13:45:00,59.45,59.45,59.32,59.35,3000.0,59.45,59.45,59.32,59.35,3000.0
2015-03-30 13:50:00,59.36,59.47,59.35,59.47,5700.0,59.36,59.47,59.35,59.47,5700.0
2015-03-30 13:55:00,59.47,59.48,59.44,59.45,6900.0,59.47,59.48,59.44,59.45,6900.0
2015-03-30 14:00:00,59.45,59.46,59.41,59.41,5200.0,59.45,59.46,59.41,59.41,5200.0
2015-03-30 14:05:00,59.41,59.41,59.4,59.4,1000.0,59.41,59.41,59.4,59.4,1000.0
2015-03-30 14:10:00,59.38,59.38,59.28,59.35,11000.0,59.38,59.38,59.28,59.35,11000.0
2015-03-30 14:15:00,59.35,59.42,59.35,59.37,6400.0,59.35,59.42,59.35,59.37,6400.0
2015-03-30 14:20:00,59.36,59.36,59.36,59.36,200.0,59.36,59.36,59.36,59.36,200.0
2015-03-30 14:25:00,59.37,59.41,59.36,59.41,10800.0,59.37,59.41,59.36,59.41,10800.0
2015-03-30 14:30:00,59.4,59.41,59.37,59.37,11000.0,59.4,59.41,59.37,59.37,11000.0
2015-03-30 14:35:00,59.37,59.37,59.27,59.28,4600.0,59.37,59.37,59.27,59.28,4600.0
2015-03-30 14:40:00,59.29,59.35,59.28,59.29,13100.0,59.29,59.35,59.28,59.29,13100.0
2015-03-30 14:45:00,59.26,59.26,59.25,59.25,900.0,59.26,59.26,59.25,59.25,900.0
2015-03-30 14:50:00,59.22,59.22,59.14,59.17,9200.0,59.22,59.22,59.14,59.17,9200.0
2015-03-30 14:55:00,59.19,59.37,59.19,59.37,4100.0,59.19,59.37,59.19,59.37,4100.0
2015-03-30 15:00:00,59.38,59.38,59.28,59.28,2400.0,59.38,59.38,59.28,59.28,2400.0
2015-03-30 15:05:00,59.28,59.37,59.26,59.37,2900.0,59.28,59.37,59.26,59.37,2900.0
2015-03-30 15:10:00,59.39,59.41,59.35,59.36,4400.0,59.39,59.41,59.35,59.36,4400.0
2015-03-30 15:15:00,59.36,59.45,59.35,59.41,8800.0,59.36,59.45,59.35,59.41,8800.0
2015-03-30 15:20:00,59.37,59.37,59.24,59.28,9300.0,59.37,59.37,59.24,59.28,9300.0
2015-03-30 15:25:00,59.3,59.3,59.28,59.29,2600.0,59.3,59.3,59.28,59.29,2600.0
2015-03-30 15:30:00,59.31,59.42,59.31,59.4,5300.0,59.31,59.42,59.31,59.4,5300.0
2015-03-30 15:35:00,59.42,59.49,59.4,59.41,10900.0,59.42,59.49,59.4,59.41,10900.0
2015-03-30 15:40:00,59.4,59.43,59.39,59.4,9000.0,59.4,59.43,59.39,59.4,9000.0
2015-03-30 15:45:00,59.4,59.46,59.35,59.37,16800.0,59.4,59.46,59.35,59.37,16800.0
2015-03-30 15:50:00,59.39,59.41,59.32,59.36,11000.0,59.39,59.41,59.32,59.36,11000.0
2015-03-30 15:55:00,59.37,59.37,59.25,59.32,44200.0,59.37,59.37,59.25,59.32,44200.0
2015-03-31 09:30:00,59.32,59.7,59.23,59.69,10400.0,59.32,59.7,59.23,59.69,10400.0
2015-03-31 09:35:00,59.69,59.78,59.66,59.76,1400.0,59.69,59.78,59.66,59.76,1400.0
2015-03-31 09:40:00,59.8,59.83,59.39,59.46,4500.0,59.8,59.83,59.39,59.46,4500.0
2015-03-31 09:45:00,59.5,59.68,59.5,59.64,4000.0,59.5,59.68,59.5,59.64,4000.0
2015-03-31 09:50:00,59.64,59.74,59.57,59.59,7700.0,59.64,59.74,59.57,59.59,7700.0
2015-03-31 09:55:00,59.63,59.68,59.6,59.6,1400.0,59.63,59.68,59.6,59.6,1400.0
2015-03-31 10:00:00,59.64,59.76,59.64,59.67,5700.0,59.64,59.76,59.64,59.67,5700.0
2015-03-31 10:05:00,59.69,59.69,59.62,59.64,5200.0,59.69,59.69,59.62,59.64,5200.0
2015-03-31 10:10:00,59.63,59.66,59.52,59.52,4000.0,59.63,59.66,59.52,59.52,4000.0
2015-03-31 10:15:00,59.45,59.53,59.4,59.4,5500.0,59.45,59.53,59.4,59.4,5500.0
2015-03-31 10:20:00,59.44,59.5,59.42,59.49,12300.0,59.44,59.5,59.42,59.49,12300.0
2015-03-31 10:25:00,59.49,59.5,59.37,59.37,4600.0,59.49,59.5,59.37,59.37,4600.0
2015-03-31 10:30:00,59.4,59.44,59.39,59.39,4400.0,59.4,59.44,59.39,59.39,4400.0
2015-03-31 10:35:00,59.42,59.5,59.41,59.5,4900.0,59.42,59.5,59.41,59.5,4900.0
2015-03-31 10:40:00,59.53,59.53,59.4,59.42,3200.0,59.53,59.53,59.4,59.42,3200.0
2015-03-31 10:45:00,59.42,59.47,59.39,59.47,3300.0,59.42,59.47,59.39,59.47,3300.0
2015-03-31 10:50:00,59.49,59.52,59.43,59.52,3500.0,59.49,59.52,59.43,59.52,3500.0
2015-03-31 10:55:00,59.53,59.58,59.53,59.57,2300.0,59.53,59.58,59.53,59.57,2300.0
2015-03-31 11:00:00,59.57,59.61,59.55,59.61,2900.0,59.57,59.61,59.55,59.61,2900.0
2015-03-31 11:05:00,59.62,59.63,59.54,59.54,10800.0,59.62,59.63,59.54,59.54,10800.0
2015-03-31 11:10:00,59.54,59.59,59.5,59.58,3300.0,59.54,59.59,59.5,59.58,3300.0
2015-03-31 11:15:00,59.61,59.61,59.58,59.61,800.0,59.61,59.61,59.58,59.61,800.0
2015-03-31 11:20:00,59.62,59.62,59.54,59.57,2500.0,59.62,59.62,59.54,59.57,2500.0
2015-03-31 11:25:00,59.55,59.55,59.41,59.41,4900.0,59.55,59.55,59.41,59.41,4900.0
2015-03-31 11:30:00,59.42,59.44,59.34,59.34,3700.0,59.42,59.44,59.34,59.34,3700.0
2015-03-31 11:35:00,59.35,59.35,59.32,59.33,1400.0,59.35,59.35,59.32,59.33,1400.0
2015-03-31 11:40:00,59.32,59.32,59.2,59.25,18000.0,59.32,59.32,59.2,59.25,18000.0
2015-03-31 11:45:00,59.25,59.26,59.17,59.21,19500.0,59.25,59.26,59.17,59.21,19500.0
2015-03-31 11:50:00,59.22,59.35,59.22,59.35,2100.0,59.22,59.35,59.22,59.35,2100.0
2015-03-31 11:55:00,59.36,59.39,59.36,59.38,2400.0,59.36,59.39,59.36,59.38,2400.0
2015-03-31 12:00:00,59.38,59.38,59.32,59.32,1500.0,59.38,59.38,59.32,59.32,1500.0
2015-03-31 12:05:00,59.31,59.33,59.3,59.31,1100.0,59.31,59.33,59.3,59.31,1100.0
2015-03-31 12:10:00,59.31,59.35,59.3,59.35,600.0,59.31,59.35,59.3,59.35,600.0
2015-03-31 12:15:00,59.34,59.36,59.33,59.35,1800.0,59.34,59.36,59.33,59.35,1800.0
2015-03-31 12:20:00,59.36,59.43,59.36,59.43,1700.0,59.36,59.43,59.36,59.43,1700.0
2015-03-31 12:25:00,59.44,59.44,59.4,59.4,3100.0,59.44,59.44,59.4,59.4,3100.0
2015-03-31 12:30:00,59.38,59.4,59.32,59.36,1000.0,59.38,59.4,59.32,59.36,1000.0
2015-03-31 12:35:00,59.39,59.45,59.39,59.43,1800.0,59.39,59.45,59.39,59.43,1800.0
2015-03-31 12:40:00,59.42,59.45,59.41,59.45,300.0,59.42,59.45,59.41,59.45,300.0
2015-03-31 12:45:00,59.41,59.51,59.41,59.45,4400.0,59.41,59.51,59.41,59.45,4400.0
2015-03-31 12:50:00,59.45,59.56,59.44,59.56,2100.0,59.45,59.56,59.44,59.56,2100.0
2015-03-31 12:55:00,59.56,59.71,59.56,59.68,6400.0,59.56,59.71,59.56,59.68,6400.0
2015-03-31 13:00:00,59.69,59.7,59.64,59.67,6700.0,59.69,59.7,59.64,59.67,6700.0
2015-03-31 13:05:00,59.67,59.71,59.64,59.7,6600.0,59.67,59.71,59.64,59.7,6600.0
2015-03-31 13:10:00,59.71,59.72,59.68,59.7,5400.0,59.71,59.72,59.68,59.7,5400.0
2015-03-31 13:15:00,59.72,59.81,59.72,59.79,10000.0,59.72,59.81,59.72,59.79,10000.0
2015-03-31 13:20:00,59.8,59.81,59.76,59.8,5400.0,59.8,59.81,59.76,59.8,5400.0
2015-03-31 13:25:00,59.8,59.85,59.77,59.78,12100.0,59.8,59.85,59.77,59.78,12100.0
2015-03-31 13:30:00,59.78,59.84,59.77,59.84,2600.0,59.78,59.84,59.77,59.84,2600.0
2015-03-31 13:35:00,59.86,59.87,59.82,59.85,5800.0,59.86,59.87,59.82,59.85,5800.0
2015-03-31 13:40:00,59.87,59.87,59.8,59.8,3700.0,59.87,59.87,59.8,59.8,3700.0
2015-03-31 13:45:00,59.8,59.8,59.69,59.7,8300.0,59.8,59.8,59.69,59.7,8300.0
2015-03-31 13:50:00,59.69,59.72,59.65,59.7,8600.0,59.69,59.72,59.65,59.7,8600.0
2015-03-31 13:55:00,59.7,59.75,59.69,59.75,2700.0,59.7,59.75,59.69,59.75,2700.0
2015-03-31 14:00:00,59.75,59.84,59.75,59.84,6300.0,59.75,59.84,59.75,59.84,6300.0
2015-03-31 14:05:00,59.84,59.84,59.75,59.77,7300.0,59.84,59.84,59.75,59.77,7300.0
2015-03-31 14:10:00,59.77,59.77,59.7,59.72,5800.0,59.77,59.77,59.7,59.72,5800.0
2015-03-31 14:15:00,59.7,59.72,59.66,59.72,3900.0,59.7,59.72,59.66,59.72,3900.0
2015-03-31 14:20:00,59.7,59.7,59.63,59.63,4400.0,59.7,59.7,59.63,59.63,4400.0
2015-03-31 14:25:00,59.62,59.63,59.53,59.59,6800.0,59.62,59.63,59.53,59.59,6800.0
2015-03-31 14:30:00,59.59,59.65,59.58,59.65,8000.0,59.59,59.65,59.58,59.65,8000.0
2015-03-31 14:35:00,59.65,59.71,59.65,59.7,4400.0,59.65,59.71,59.65,59.7,4400.0
2015-03-31 14:40:00,59.7,59.71,59.63,59.63,6400.0,59.7,59.71,59.63,59.63,6400.0
2015-03-31 14:45:00,59.61,59.7,59.55,59.69,10200.0,59.61,59.7,59.55,59.69,10200.0
2015-03-31 14:50:00,59.68,59.68,59.6,59.65,7600.0,59.68,59.68,59.6,59.65,7600.0
2015-03-31 14:55:00,59.68,59.71,59.61,59.61,6600.0,59.68,59.71,59.61,59.61,6600.0
2015-03-31 15:00:00,59.59,59.61,59.54,59.57,10700.0,59.59,59.61,59.54,59.57,10700.0
2015-03-31 15:05:00,59.58,59.62,59.57,59.6,13700.0,59.58,59.62,59.57,59.6,13700.0
2015-03-31 15:10:00,59.6,59.63,59.59,59.61,9400.0,59.6,59.63,59.59,59.61,9400.0
2015-03-31 15:15:00,59.61,59.61,59.37,59.39,10100.0,59.61,59.61,59.37,59.39,10100.0
2015-03-31 15:20:00,59.38,59.44,59.32,59.33,8400.0,59.38,59.44,59.32,59.33,8400.0
2015-03-31 15:25:00,59.34,59.38,59.33,59.34,7700.0,59.34,59.38,59.33,59.34,7700.0
2015-03-31 15:30:00,59.34,59.37,59.32,59.34,14600.0,59.34,59.37,59.32,59.34,14600.0
2015-03-31 15:35:00,59.34,59.47,59.34,59.45,12500.0,59.34,59.47,59.34,59.45,12500.0
2015-03-31 15:40:00,59.45,59.52,59.43,59.46,14100.0,59.45,59.52,59.43,59.46,14100.0
2015-03-31 15:45:00,59.47,59.59,59.44,59.52,19400.0,59.47,59.59,59.44,59.52,19400.0
2015-03-31 15:50:00,59.5,59.5,59.42,59.44,9700.0,59.5,59.5,59.42,59.44,9700.0
2015-03-31 15:55:00,59.43,59.47,59.39,59.42,32000.0,59.43,59.47,59.39,59.42,32000.0
2015-04-01 09:30:00,58.29,58.3,57.82,58.19,372000.0,58.29,58.3,57.82,58.19,372000.0
2015-04-01 09:35:00,58.16,58.55,58.1,58.39,183000.0,58.16,58.55,58.1,58.39,183000.0
2015-04-01 09:40:00,58.38,58.5,58.14,58.3,118200.0,58.38,58.5,58.14,58.3,118200.0
2015-04-01 09:45:00,58.3,58.45,58.13,58.37,112500.0,58.3,58.45,58.13,58.37,112500.0
2015-04-01 09:50:00,58.37,58.45,58.31,58.4,67800.0,58.37,58.45,58.31,58.4,67800.0
2015-04-01 09:55:00,58.4,58.4,58.26,58.3,51100.0,58.4,58.4,58.26,58.3,51100.0
2015-04-01 10:00:00,58.3,58.33,58.21,58.3,67800.0,58.3,58.33,58.21,58.3,67800.0
2015-04-01 10:05:00,58.3,58.35,58.15,58.15,65700.0,58.3,58.35,58.15,58.15,65700.0
2015-04-01 10:10:00,58.18,58.25,58.07,58.08,62000.0,58.18,58.25,58.07,58.08,62000.0
2015-04-01 10:15:00,58.08,58.1,58.0,58.08,65300.0,58.08,58.1,58.0,58.08,65300.0
2015-04-01 10:20:00,58.09,58.11,58.05,58.11,57000.0,58.09,58.11,58.05,58.11,57000.0
2015-04-01 10:25:00,58.09,58.14,58.03,58.06,31800.0,58.09,58.14,58.03,58.06,31800.0
2015-04-01 10:30:00,58.05,58.15,58.02,58.06,62300.0,58.05,58.15,58.02,58.06,62300.0
2015-04-01 10:35:00,58.05,58.08,57.81,57.86,72500.0,58.05,58.08,57.81,57.86,72500.0
2015-04-01 10:40:00,57.83,58.0,57.53,57.53,132700.0,57.83,58.0,57.53,57.53,132700.0
2015-04-01 10:45:00,57.59,57.91,57.55,57.9,84000.0,57.59,57.91,57.55,57.9,84000.0
2015-04-01 10:50:00,57.89,58.06,57.88,58.02,126200.0,57.89,58.06,57.88,58.02,126200.0
2015-04-01 10:55:00,58.01,58.11,57.99,58.0,40300.0,58.01,58.11,57.99,58.0,40300.0
2015-04-01 11:00:00,58.0,58.02,57.8,57.99,39000.0,58.0,58.02,57.8,57.99,39000.0
2015-04-01 11:05:00,57.97,57.98,57.74,57.85,45600.0,57.97,57.98,57.74,57.85,45600.0
2015-04-01 11:10:00,57.85,57.96,57.71,57.87,39300.0,57.85,57.96,57.71,57.87,39300.0
2015-04-01 11:15:00,57.87,58.16,57.84,58.11,39800.0,57.87,58.16,57.84,58.11,39800.0
2015-04-01 11:20:00,58.1,58.18,58.01,58.02,53000.0,58.1,58.18,58.01,58.02,53000.0
2015-04-01 11:25:00,58.01,58.14,57.97,58.14,36000.0,58.01,58.14,57.97,58.14,36000.0
2015-04-01 11:30:00,58.14,58.19,58.1,58.1,47200.0,58.14,58.19,58.1,58.1,47200.0
2015-04-01 11:35:00,58.11,58.19,57.99,58.05,53400.0,58.11,58.19,57.99,58.05,53400.0
2015-04-01 11:40:00,58.06,58.08,57.98,58.0,25200.0,58.06,58.08,57.98,58.0,25200.0
2015-04-01 11:45:00,57.97,58.23,57.97,58.23,63000.0,57.97,58.23,57.97,58.23,63000.0
2015-04-01 11:50:00,58.23,58.25,58.1,58.12,24100.0,58.23,58.25,58.1,58.12,24100.0
2015-04-01 11:55:00,58.12,58.12,57.91,58.06,33200.0,58.12,58.12,57.91,58.06,33200.0
2015-04-01 12:00:00,58.07,58.12,58.05,58.05,18100.0,58.07,58.12,58.05,58.05,18100.0
2015-04-01 12:05:00,58.07,58.08,58.0,58.02,14300.0,58.07,58.08,58.0,58.02,14300.0
2015-04-01 12:10:00,58.02,58.15,58.0,58.12,36000.0,58.02,58.15,58.0,58.12,36000.0
2015-04-01 12:15:00,58.1,58.14,58.09,58.12,18400.0,58.1,58.14,58.09,58.12,18400.0
2015-04-01 12:20:00,58.12,58.14,58.09,58.13,26000.0,58.12,58.14,58.09,58.13,26000.0
2015-04-01 12:25:00,58.14,58.15,58.1,58.11,14900.0,58.14,58.15,58.1,58.11,14900.0
2015-04-01 12:30:00,58.1,58.11,58.04,58.09,40500.0,58.1,58.11,58.04,58.09,40500.0
2015-04-01 12:35:00,58.1,58.1,57.96,57.96,10500.0,58.1,58.1,57.96,57.96,10500.0
2015-04-01 12:40:00,57.95,57.96,57.75,57.75,31600.0,57.95,57.96,57.75,57.75,31600.0
2015-04-01 12:45:00,57.75,57.82,57.49,57.82,66000.0,57.75,57.82,57.49,57.82,66000.0
2015-04-01 12:50:00,57.84,58.0,57.84,58.0,33300.0,57.84,58.0,57.84,58.0,33300.0
2015-04-01 12:55:00,58.02,58.08,58.02,58.06,12900.0,58.02,58.08,58.02,58.06,12900.0
2015-04-01 13:00:00,58.06,58.1,57.97,57.97,17300.0,58.06,58.1,57.97,57.97,17300.0
2015-04-01 13:05:00,57.98,58.1,57.98,58.1,21200.0,57.98,58.1,57.98,58.1,21200.0
2015-04-01 13:10:00,58.09,58.15,58.07,58.11,19100.0,58.09,58.15,58.07,58.11,19100.0
2015-04-01 13:15:00,58.12,58.13,58.1,58.1,8400.0,58.12,58.13,58.1,58.1,8400.0
2015-04-01 13:20:00,58.1,58.14,58.08,58.11,17400.0,58.1,58.14,58.08,58.11,17400.0
2015-04-01 13:25:00,58.09,58.35,58.09,58.26,44200.0,58.09,58.35,58.09,58.26,44200.0
2015-04-01 13:30:00,58.27,58.29,58.15,58.2,24800.0,58.27,58.29,58.15,58.2,24800.0
2015-04-01 13:35:00,58.2,58.22,58.08,58.15,53300.0,58.2,58.22,58.08,58.15,53300.0
2015-04-01 13:40:00,58.15,58.15,58.0,58.02,14900.0,58.15,58.15,58.0,58.02,14900.0
2015-04-01 13:45:00,58.02,58.06,57.97,58.06,35400.0,58.02,58.06,57.97,58.06,35400.0
2015-04-01 13:50:00,58.08,58.08,57.95,57.95,19900.0,58.08,58.08,57.95,57.95,19900.0
2015-04-01 13:55:00,57.95,58.0,57.92,57.95,17600.0,57.95,58.0,57.92,57.95,17600.0
2015-04-01 14:00:00,57.97,58.12,57.95,58.06,24100.0,57.97,58.12,57.95,58.06,24100.0
2015-04-01 14:05:00,58.09,58.09,57.98,57.98,29800.0,58.09,58.09,57.98,57.98,29800.0
2015-04-01 14:10:00,58.0,58.01,57.95,57.98,23100.0,58.0,58.01,57.95,57.98,23100.0
2015-04-01 14:15:00,57.99,57.99,57.93,57.99,14500.0,57.99,57.99,57.93,57.99,14500.0
2015-04-01 14:20:00,57.99,58.01,57.9,57.92,44900.0,57.99,58.01,57.9,57.92,44900.0
2015-04-01 14:25:00,57.92,58.0,57.9,57.93,22900.0,57.92,58.0,57.9,57.93,22900.0
2015-04-01 14:30:00,57.9,57.93,57.83,57.91,27300.0,57.9,57.93,57.83,57.91,27300.0
2015-04-01 14:35:00,57.92,57.92,57.74,57.83,42600.0,57.92,57.92,57.74,57.83,42600.0
2015-04-01 14:40:00,57.82,57.84,57.52,57.65,53300.0,57.82,57.84,57.52,57.65,53300.0
2015-04-01 14:45:00,57.66,57.73,57.54,57.58,47800.0,57.66,57.73,57.54,57.58,47800.0
2015-04-01 14:50:00,57.59,57.84,57.58,57.72,31100.0,57.59,57.84,57.58,57.72,31100.0
2015-04-01 14:55:00,57.74,57.81,57.74,57.77,20400.0,57.74,57.81,57.74,57.77,20400.0
2015-04-01 15:00:00,57.79,57.8,57.62,57.64,32700.0,57.79,57.8,57.62,57.64,32700.0
2015-04-01 15:05:00,57.64,57.71,57.64,57.7,25300.0,57.64,57.71,57.64,57.7,25300.0
2015-04-01 15:10:00,57.68,57.78,57.67,57.71,36600.0,57.68,57.78,57.67,57.71,36600.0
2015-04-01 15:15:00,57.72,57.74,57.58,57.68,46600.0,57.72,57.74,57.58,57.68,46600.0
2015-04-01 15:20:00,57.69,57.99,57.68,57.98,44500.0,57.69,57.99,57.68,57.98,44500.0
2015-04-01 15:25:00,57.99,58.16,57.91,57.91,93600.0,57.99,58.16,57.91,57.91,93600.0
2015-04-01 15:30:00,57.9,58.0,57.89,57.91,36600.0,57.9,58.0,57.89,57.91,36600.0
2015-04-01 15:35:00,57.94,58.15,57.94,58.11,96500.0,57.94,58.15,57.94,58.11,96500.0
2015-04-01 15:40:00,58.12,58.12,58.01,58.04,43100.0,58.12,58.12,58.01,58.04,43100.0
2015-04-01 15:45:00,58.06,58.15,58.06,58.08,66100.0,58.06,58.15,58.06,58.08,66100.0
2015-04-01 15:50:00,58.09,58.1,58.06,58.1,90400.0,58.09,58.1,58.06,58.1,90400.0
2015-04-01 15:55:00,58.1,58.12,57.94,58.07,258200.0,58.1,58.12,57.94,58.07,258200.0
2015-04-02 09:30:00,58.28,58.44,58.23,58.42,20800.0,58.28,58.44,58.23,58.42,20800.0
2015-04-02 09:35:00,58.42,58.5,58.38,58.42,18200.0,58.42,58.5,58.38,58.42,18200.0
2015-04-02 09:40:00,58.47,58.61,58.33,58.36,24100.0,58.47,58.61,58.33,58.36,24100.0
2015-04-02 09:45:00,58.35,58.43,58.34,58.4,14400.0,58.35,58.43,58.34,58.4,14400.0
2015-04-02 09:50:00,58.4,58.44,58.36,58.42,11600.0,58.4,58.44,58.36,58.42,11600.0
2015-04-02 09:55:00,58.42,58.6,58.38,58.57,45700.0,58.42,58.6,58.38,58.57,45700.0
2015-04-02 10:00:00,58.59,58.63,58.52,58.61,72700.0,58.59,58.63,58.52,58.61,72700.0
2015-04-02 10:05:00,58.62,58.62,58.49,58.59,27800.0,58.62,58.62,58.49,58.59,27800.0
2015-04-02 10:10:00,58.6,58.6,58.51,58.55,10500.0,58.6,58.6,58.51,58.55,10500.0
2015-04-02 10:15:00,58.55,58.64,58.55,58.64,26600.0,58.55,58.64,58.55,58.64,26600.0
2015-04-02 10:20:00,58.64,58.65,58.54,58.58,10300.0,58.64,58.65,58.54,58.58,10300.0
2015-04-02 10:25:00,58.57,58.6,58.55,58.55,12800.0,58.57,58.6,58.55,58.55,12800.0
2015-04-02 10:30:00,58.57,58.58,58.49,58.54,8200.0,58.57,58.58,58.49,58.54,8200.0
2015-04-02 10:35:00,58.54,58.57,58.5,58.53,20800.0,58.54,58.57,58.5,58.53,20800.0
2015-04-02 10:40:00,58.53,58.6,58.53,58.55,17000.0,58.53,58.6,58.53,58.55,17000.0
2015-04-02 10:45:00,58.54,58.6,58.5,58.5,15700.0,58.54,58.6,58.5,58.5,15700.0
2015-04-02 10:50:00,58.49,58.51,58.39,58.4,5500.0,58.49,58.51,58.39,58.4,5500.0
2015-04-02 10:55:00,58.42,58.43,58.34,58.4,5300.0,58.42,58.43,58.34,58.4,5300.0
2015-04-02 11:00:00,58.41,58.51,58.38,58.5,9600.0,58.41,58.51,58.38,58.5,9600.0
2015-04-02 11:05:00,58.51,58.51,58.45,58.48,6300.0,58.51,58.51,58.45,58.48,6300.0
2015-04-02 11:10:00,58.47,58.51,58.47,58.49,12100.0,58.47,58.51,58.47,58.49,12100.0
2015-04-02 11:15:00,58.49,58.51,58.48,58.48,12400.0,58.49,58.51,58.48,58.48,12400.0
2015-04-02 11:20:00,58.49,58.49,58.42,58.43,16800.0,58.49,58.49,58.42,58.43,16800.0
2015-04-02 11:25:00,58.44,58.45,58.37,58.39,12000.0,58.44,58.45,58.37,58.39,12000.0
2015-04-02 11:30:00,58.4,58.41,58.34,58.34,15200.0,58.4,58.41,58.34,58.34,15200.0
2015-04-02 11:35:00,58.35,58.37,58.28,58.28,13300.0,58.35,58.37,58.28,58.28,13300.0
2015-04-02 11:40:00,58.3,58.3,58.2,58.2,9900.0,58.3,58.3,58.2,58.2,9900.0
2015-04-02 11:45:00,58.19,58.25,58.18,58.22,9400.0,58.19,58.25,58.18,58.22,9400.0
2015-04-02 11:50:00,58.23,58.26,58.13,58.15,8500.0,58.23,58.26,58.13,58.15,8500.0
2015-04-02 11:55:00,58.15,58.18,58.13,58.14,5900.0,58.15,58.18,58.13,58.14,5900.0
2015-04-02 12:00:00,58.12,58.12,58.05,58.06,7200.0,58.12,58.12,58.05,58.06,7200.0
2015-04-02 12:05:00,58.05,58.07,58.0,58.0,9100.0,58.05,58.07,58.0,58.0,9100.0
2015-04-02 12:10:00,58.01,58.12,58.0,58.05,11200.0,58.01,58.12,58.0,58.05,11200.0
2015-04-02 12:15:00,58.04,58.07,58.01,58.03,18200.0,58.04,58.07,58.01,58.03,18200.0
2015-04-02 12:20:00,58.03,58.08,58.0,58.0,7800.0,58.03,58.08,58.0,58.0,7800.0
2015-04-02 12:25:00,58.01,58.02,57.87,57.88,10400.0,58.01,58.02,57.87,57.88,10400.0
2015-04-02 12:30:00,57.88,57.92,57.85,57.85,24600.0,57.88,57.92,57.85,57.85,24600.0
2015-04-02 12:35:00,57.85,57.86,57.7,57.71,18900.0,57.85,57.86,57.7,57.71,18900.0
2015-04-02 12:40:00,57.71,57.84,57.71,57.82,27400.0,57.71,57.84,57.71,57.82,27400.0
2015-04-02 12:45:00,57.83,57.9,57.71,57.74,23300.0,57.83,57.9,57.71,57.74,23300.0
2015-04-02 12:50:00,57.75,57.79,57.7,57.72,9200.0,57.75,57.79,57.7,57.72,9200.0
2015-04-02 12:55:00,57.72,57.73,57.68,57.69,2400.0,57.72,57.73,57.68,57.69,2400.0
2015-04-02 13:00:00,57.71,57.81,57.71,57.8,6600.0,57.71,57.81,57.71,57.8,6600.0
2015-04-02 13:05:00,57.82,57.83,57.79,57.82,34800.0,57.82,57.83,57.79,57.82,34800.0
2015-04-02 13:10:00,57.79,58.05,57.79,58.03,13300.0,57.79,58.05,57.79,58.03,13300.0
2015-04-02 13:15:00,58.02,58.12,58.02,58.09,13100.0,58.02,58.12,58.02,58.09,13100.0
2015-04-02 13:20:00,58.11,58.15,58.1,58.15,6700.0,58.11,58.15,58.1,58.15,6700.0
2015-04-02 13:25:00,58.13,58.17,58.04,58.04,7400.0,58.13,58.17,58.04,58.04,7400.0
2015-04-02 13:30:00,58.02,58.08,58.02,58.08,5600.0,58.02,58.08,58.02,58.08,5600.0
2015-04-02 13:35:00,58.12,58.15,58.1,58.14,4200.0,58.12,58.15,58.1,58.14,4200.0
2015-04-02 13:40:00,58.13,58.16,58.07,58.07,8700.0,58.13,58.16,58.07,58.07,8700.0
2015-04-02 13:45:00,58.08,58.13,58.07,58.12,3200.0,58.08,58.13,58.07,58.12,3200.0
2015-04-02 13:50:00,58.12,58.15,58.08,58.08,3900.0,58.12,58.15,58.08,58.08,3900.0
2015-04-02 13:55:00,58.1,58.13,58.09,58.12,3500.0,58.1,58.13,58.09,58.12,3500.0
2015-04-02 14:00:00,58.12,58.14,58.05,58.08,4700.0,58.12,58.14,58.05,58.08,4700.0
2015-04-02 14:05:00,58.07,58.1,58.06,58.1,6500.0,58.07,58.1,58.06,58.1,6500.0
2015-04-02 14:10:00,58.08,58.1,58.07,58.07,6500.0,58.08,58.1,58.07,58.07,6500.0
2015-04-02 14:15:00,58.06,58.11,58.06,58.1,7400.0,58.06,58.11,58.06,58.1,7400.0
2015-04-02 14:20:00,58.11,58.11,58.0,58.0,5200.0,58.11,58.11,58.0,58.0,5200.0
2015-04-02 14:25:00,57.99,58.01,57.95,57.98,5400.0,57.99,58.01,57.95,57.98,5400.0
2015-04-02 14:30:00,57.99,58.1,57.99,58.1,3400.0,57.99,58.1,57.99,58.1,3400.0
2015-04-02 14:35:00,58.09,58.11,58.04,58.11,17300.0,58.09,58.11,58.04,58.11,17300.0
2015-04-02 14:40:00,58.09,58.1,57.84,57.86,10100.0,58.09,58.1,57.84,57.86,10100.0
2015-04-02 14:45:00,57.86,57.98,57.86,57.98,3300.0,57.86,57.98,57.86,57.98,3300.0
2015-04-02 14:50:00,57.97,58.02,57.95,57.95,3900.0,57.97,58.02,57.95,57.95,3900.0
2015-04-02 14:55:00,57.94,57.94,57.86,57.93,6500.0,57.94,57.94,57.86,57.93,6500.0
2015-04-02 15:00:00,57.92,58.03,57.91,58.01,8600.0,57.92,58.03,57.91,58.01,8600.0
2015-04-02 15:05:00,57.97,57.99,57.93,57.95,5900.0,57.97,57.99,57.93,57.95,5900.0
2015-04-02 15:10:00,57.93,57.99,57.93,57.95,9100.0,57.93,57.99,57.93,57.95,9100.0
2015-04-02 15:15:00,57.95,57.95,57.85,57.87,8000.0,57.95,57.95,57.85,57.87,8000.0
2015-04-02 15:20:00,57.86,57.92,57.83,57.89,8400.0,57.86,57.92,57.83,57.89,8400.0
2015-04-02 15:25:00,57.89,57.99,57.86,57.99,14100.0,57.89,57.99,57.86,57.99,14100.0
2015-04-02 15:30:00,57.99,58.06,57.99,58.04,19200.0,57.99,58.06,57.99,58.04,19200.0
2015-04-02 15:35:00,58.04,58.22,58.02,58.21,34500.0,58.04,58.22,58.02,58.21,34500.0
2015-04-02 15:40:00,58.16,58.27,58.13,58.18,18600.0,58.16,58.27,58.13,58.18,18600.0
2015-04-02 15:45:00,58.16,58.43,58.11,58.19,61900.0,58.16,58.43,58.11,58.19,61900.0
2015-04-02 15:50:00,58.18,58.24,58.17,58.2,27800.0,58.18,58.24,58.17,58.2,27800.0
2015-04-02 15:55:00,58.2,58.2,58.07,58.14,82600.0,58.2,58.2,58.07,58.14,82600.0
2015-04-06 09:30:00,57.73,57.99,57.73,57.92,500.0,57.73,57.99,57.73,57.92,500.0
2015-04-06 09:35:00,57.92,58.48,57.86,58.4,16300.0,57.92,58.48,57.86,58.4,16300.0
2015-04-06 09:40:00,58.4,58.45,58.3,58.3,4600.0,58.4,58.45,58.3,58.3,4600.0
2015-04-06 09:45:00,58.33,58.35,58.24,58.27,13400.0,58.33,58.35,58.24,58.27,13400.0
2015-04-06 09:50:00,58.25,58.27,58.0,58.02,9700.0,58.25,58.27,58.0,58.02,9700.0
2015-04-06 09:55:00,57.98,58.04,57.98,58.02,1800.0,57.98,58.04,57.98,58.02,1800.0
2015-04-06 10:00:00,58.09,58.18,58.0,58.17,42100.0,58.09,58.18,58.0,58.17,42100.0
2015-04-06 10:05:00,58.22,58.22,58.02,58.14,8800.0,58.22,58.22,58.02,58.14,8800.0
2015-04-06 10:10:00,58.13,58.34,58.13,58.27,3400.0,58.13,58.34,58.13,58.27,3400.0
2015-04-06 10:15:00,58.28,58.45,58.28,58.41,29600.0,58.28,58.45,58.28,58.41,29600.0
2015-04-06 10:20:00,58.41,58.52,58.39,58.5,12100.0,58.41,58.52,58.39,58.5,12100.0
2015-04-06 10:25:00,58.5,58.5,58.4,58.45,5600.0,58.5,58.5,58.4,58.45,5600.0
2015-04-06 10:30:00,58.49,58.5,58.4,58.45,7700.0,58.49,58.5,58.4,58.45,7700.0
2015-04-06 10:35:00,58.42,58.43,58.35,58.4,5900.0,58.42,58.43,58.35,58.4,5900.0
2015-04-06 10:40:00,58.4,58.42,58.37,58.41,4500.0,58.4,58.42,58.37,58.41,4500.0
2015-04-06 10:45:00,58.39,58.42,58.37,58.39,4700.0,58.39,58.42,58.37,58.39,4700.0
2015-04-06 10:50:00,58.4,58.42,58.39,58.41,17900.0,58.4,58.42,58.39,58.41,17900.0
2015-04-06 10:55:00,58.41,58.43,58.39,58.42,17700.0,58.41,58.43,58.39,58.42,17700.0
2015-04-06 11:00:00,58.4,58.42,58.34,58.39,9000.0,58.4,58.42,58.34,58.39,9000.0
2015-04-06 11:05:00,58.42,58.47,58.39,58.42,16300.0,58.42,58.47,58.39,58.42,16300.0
2015-04-06 11:10:00,58.43,58.45,58.38,58.38,6700.0,58.43,58.45,58.38,58.38,6700.0
2015-04-06 11:15:00,58.4,58.45,58.39,58.43,10300.0,58.4,58.45,58.39,58.43,10300.0
2015-04-06 11:20:00,58.45,58.45,58.39,58.42,9300.0,58.45,58.45,58.39,58.42,9300.0
2015-04-06 11:25:00,58.44,58.45,58.44,58.45,10000.0,58.44,58.45,58.44,58.45,10000.0
2015-04-06 11:30:00,58.44,58.45,58.4,58.41,9100.0,58.44,58.45,58.4,58.41,9100.0
2015-04-06 11:35:00,58.41,58.43,58.39,58.4,13800.0,58.41,58.43,58.39,58.4,13800.0
2015-04-06 11:40:00,58.4,58.43,58.37,58.41,8800.0,58.4,58.43,58.37,58.41,8800.0
2015-04-06 11:45:00,58.4,58.4,58.35,58.35,3600.0,58.4,58.4,58.35,58.35,3600.0
2015-04-06 11:50:00,58.36,58.37,58.33,58.35,13100.0,58.36,58.37,58.33,58.35,13100.0
2015-04-06 11:55:00,58.36,58.4,58.34,58.38,11300.0,58.36,58.4,58.34,58.38,11300.0
2015-04-06 12:00:00,58.37,58.4,58.34,58.4,6300.0,58.37,58.4,58.34,58.4,6300.0
2015-04-06 12:05:00,58.4,58.4,58.32,58.36,15000.0,58.4,58.4,58.32,58.36,15000.0
2015-04-06 12:10:00,58.37,58.4,58.36,58.4,9500.0,58.37,58.4,58.36,58.4,9500.0
2015-04-06 12:15:00,58.39,58.4,58.39,58.4,10300.0,58.39,58.4,58.39,58.4,10300.0
2015-04-06 12:20:00,58.4,58.42,58.39,58.42,4900.0,58.4,58.42,58.39,58.42,4900.0
2015-04-06 12:25:00,58.41,58.42,58.35,58.37,7600.0,58.41,58.42,58.35,58.37,7600.0
2015-04-06 12:30:00,58.37,58.38,58.37,58.37,2600.0,58.37,58.38,58.37,58.37,2600.0
2015-04-06 12:35:00,58.38,58.38,58.36,58.37,5700.0,58.38,58.38,58.36,58.37,5700.0
2015-04-06 12:40:00,58.37,58.39,58.37,58.38,3900.0,58.37,58.39,58.37,58.38,3900.0
2015-04-06 12:45:00,58.39,58.39,58.35,58.37,2400.0,58.39,58.39,58.35,58.37,2400.0
2015-04-06 12:50:00,58.37,58.4,58.37,58.39,9600.0,58.37,58.4,58.37,58.39,9600.0
2015-04-06 12:55:00,58.38,58.38,58.34,58.34,3000.0,58.38,58.38,58.34,58.34,3000.0
2015-04-06 13:00:00,58.36,58.4,58.35,58.36,7700.0,58.36,58.4,58.35,58.36,7700.0
2015-04-06 13:05:00,58.35,58.39,58.34,58.38,2100.0,58.35,58.39,58.34,58.38,2100.0
2015-04-06 13:10:00,58.38,58.38,58.29,58.32,8400.0,58.38,58.38,58.29,58.32,8400.0
2015-04-06 13:15:00,58.33,58.35,58.27,58.3,6600.0,58.33,58.35,58.27,58.3,6600.0
2015-04-06 13:20:00,58.31,58.32,58.23,58.23,21000.0,58.31,58.32,58.23,58.23,21000.0
2015-04-06 13:25:00,58.22,58.22,58.15,58.21,6900.0,58.22,58.22,58.15,58.21,6900.0
2015-04-06 13:30:00,58.21,58.22,58.11,58.13,7300.0,58.21,58.22,58.11,58.13,7300.0
2015-04-06 13:35:00,58.11,58.18,58.11,58.18,7900.0,58.11,58.18,58.11,58.18,7900.0
2015-04-06 13:40:00,58.17,58.17,58.04,58.06,4600.0,58.17,58.17,58.04,58.06,4600.0
2015-04-06 13:45:00,58.05,58.2,58.05,58.2,6300.0,58.05,58.2,58.05,58.2,6300.0
2015-04-06 13:50:00,58.21,58.3,58.2,58.2,16100.0,58.21,58.3,58.2,58.2,16100.0
2015-04-06 13:55:00,58.2,58.23,57.97,57.98,30500.0,58.2,58.23,57.97,57.98,30500.0
2015-04-06 14:00:00,57.99,58.0,57.87,57.88,14800.0,57.99,58.0,57.87,57.88,14800.0
2015-04-06 14:05:00,57.88,57.95,57.85,57.95,13500.0,57.88,57.95,57.85,57.95,13500.0
2015-04-06 14:10:00,57.92,57.97,57.87,57.9,9000.0,57.92,57.97,57.87,57.9,9000.0
2015-04-06 14:15:00,57.9,57.99,57.9,57.91,10400.0,57.9,57.99,57.9,57.91,10400.0
2015-04-06 14:20:00,57.91,57.96,57.89,57.89,8200.0,57.91,57.96,57.89,57.89,8200.0
2015-04-06 14:25:00,57.89,57.94,57.87,57.92,10000.0,57.89,57.94,57.87,57.92,10000.0
2015-04-06 14:30:00,57.92,57.96,57.91,57.92,9200.0,57.92,57.96,57.91,57.92,9200.0
2015-04-06 14:35:00,57.91,57.98,57.89,57.98,7600.0,57.91,57.98,57.89,57.98,7600.0
2015-04-06 14:40:00,57.99,58.0,57.9,57.9,9600.0,57.99,58.0,57.9,57.9,9600.0
2015-04-06 14:45:00,57.92,57.95,57.86,57.92,28900.0,57.92,57.95,57.86,57.92,28900.0
2015-04-06 14:50:00,57.93,57.93,57.88,57.89,13700.0,57.93,57.93,57.88,57.89,13700.0
2015-04-06 14:55:00,57.89,57.92,57.88,57.91,6700.0,57.89,57.92,57.88,57.91,6700.0
2015-04-06 15:00:00,57.9,57.92,57.89,57.92,16700.0,57.9,57.92,57.89,57.92,16700.0
2015-04-06 15:05:00,57.92,58.02,57.91,57.96,39100.0,57.92,58.02,57.91,57.96,39100.0
2015-04-06 15:10:00,57.96,58.02,57.95,58.0,14200.0,57.96,58.02,57.95,58.0,14200.0
2015-04-06 15:15:00,58.0,58.06,57.96,58.06,8000.0,58.0,58.06,57.96,58.06,8000.0
2015-04-06 15:20:00,58.06,58.18,58.06,58.17,17100.0,58.06,58.18,58.06,58.17,17100.0
2015-04-06 15:25:00,58.18,58.21,58.05,58.05,11000.0,58.18,58.21,58.05,58.05,11000.0
2015-04-06 15:30:00,58.05,58.16,58.05,58.12,14400.0,58.05,58.16,58.05,58.12,14400.0
2015-04-06 15:35:00,58.12,58.16,58.09,58.11,10200.0,58.12,58.16,58.09,58.11,10200.0
2015-04-06 15:40:00,58.12,58.16,58.04,58.11,14900.0,58.12,58.16,58.04,58.11,14900.0
2015-04-06 15:45:00,58.12,58.21,58.08,58.2,23800.0,58.12,58.21,58.08,58.2,23800.0
2015-04-06 15:50:00,58.19,58.22,58.11,58.12,34200.0,58.19,58.22,58.11,58.12,34200.0
2015-04-06 15:55:00,58.14,58.22,58.14,58.16,38400.0,58.14,58.22,58.14,58.16,38400.0
2015-04-07 09:30:00,58.2,58.38,58.18,58.26,10500.0,58.2,58.38,58.18,58.26,10500.0
2015-04-07 09:35:00,58.26,58.33,58.2,58.3,17600.0,58.26,58.33,58.2,58.3,17600.0
2015-04-07 09:40:00,58.3,58.32,58.18,58.3,5800.0,58.3,58.32,58.18,58.3,5800.0
2015-04-07 09:45:00,58.3,58.34,58.16,58.3,16500.0,58.3,58.34,58.16,58.3,16500.0
2015-04-07 09:50:00,58.33,58.33,58.27,58.31,6100.0,58.33,58.33,58.27,58.31,6100.0
2015-04-07 09:55:00,58.3,58.32,58.27,58.28,9300.0,58.3,58.32,58.27,58.28,9300.0
2015-04-07 10:00:00,58.3,58.3,58.18,58.19,7000.0,58.3,58.3,58.18,58.19,7000.0
2015-04-07 10:05:00,58.17,58.21,58.11,58.21,3800.0,58.17,58.21,58.11,58.21,3800.0
2015-04-07 10:10:00,58.19,58.29,58.18,58.27,3000.0,58.19,58.29,58.18,58.27,3000.0
2015-04-07 10:15:00,58.3,58.33,58.28,58.3,8200.0,58.3,58.33,58.28,58.3,8200.0
2015-04-07 10:20:00,58.31,58.36,58.31,58.34,6300.0,58.31,58.36,58.31,58.34,6300.0
2015-04-07 10:25:00,58.35,58.36,58.28,58.28,4400.0,58.35,58.36,58.28,58.28,4400.0
2015-04-07 10:30:00,58.26,58.29,58.25,58.25,3000.0,58.26,58.29,58.25,58.25,3000.0
2015-04-07 10:35:00,58.27,58.31,58.23,58.31,4800.0,58.27,58.31,58.23,58.31,4800.0
2015-04-07 10:40:00,58.35,58.36,58.32,58.33,2500.0,58.35,58.36,58.32,58.33,2500.0
2015-04-07 10:45:00,58.38,58.38,58.31,58.34,14700.0,58.38,58.38,58.31,58.34,14700.0
2015-04-07 10:50:00,58.35,58.35,58.29,58.31,30700.0,58.35,58.35,58.29,58.31,30700.0
2015-04-07 10:55:00,58.32,58.34,58.31,58.33,5500.0,58.32,58.34,58.31,58.33,5500.0
2015-04-07 11:00:00,58.32,58.33,58.24,58.26,6200.0,58.32,58.33,58.24,58.26,6200.0
2015-04-07 11:05:00,58.27,58.35,58.27,58.34,6800.0,58.27,58.35,58.27,58.34,6800.0
2015-04-07 11:10:00,58.35,58.35,58.29,58.3,6700.0,58.35,58.35,58.29,58.3,6700.0
2015-04-07 11:15:00,58.3,58.31,58.17,58.19,6600.0,58.3,58.31,58.17,58.19,6600.0
2015-04-07 11:20:00,58.17,58.18,58.06,58.13,8500.0,58.17,58.18,58.06,58.13,8500.0
2015-04-07 11:25:00,58.12,58.25,58.11,58.12,5100.0,58.12,58.25,58.11,58.12,5100.0
2015-04-07 11:30:00,58.15,58.25,58.12,58.24,7300.0,58.15,58.25,58.12,58.24,7300.0
2015-04-07 11:35:00,58.23,58.24,58.12,58.13,8700.0,58.23,58.24,58.12,58.13,8700.0
2015-04-07 11:40:00,58.12,58.12,58.03,58.04,7000.0,58.12,58.12,58.03,58.04,7000.0
2015-04-07 11:45:00,58.04,58.17,58.04,58.13,3100.0,58.04,58.17,58.04,58.13,3100.0
2015-04-07 11:50:00,58.12,58.12,58.04,58.09,4500.0,58.12,58.12,58.04,58.09,4500.0
2015-04-07 11:55:00,58.11,58.17,58.03,58.06,4500.0,58.11,58.17,58.03,58.06,4500.0
2015-04-07 12:00:00,58.05,58.06,57.97,57.99,7700.0,58.05,58.06,57.97,57.99,7700.0
2015-04-07 12:05:00,57.98,58.03,57.96,57.96,2600.0,57.98,58.03,57.96,57.96,2600.0
2015-04-07 12:10:00,57.94,58.03,57.9,58.02,16200.0,57.94,58.03,57.9,58.02,16200.0
2015-04-07 12:15:00,58.09,58.21,58.09,58.21,1300.0,58.09,58.21,58.09,58.21,1300.0
2015-04-07 12:20:00,58.23,58.25,58.2,58.25,4400.0,58.23,58.25,58.2,58.25,4400.0
2015-04-07 12:25:00,58.25,58.27,58.19,58.21,15500.0,58.25,58.27,58.19,58.21,15500.0
2015-04-07 12:30:00,58.22,58.24,58.19,58.21,3700.0,58.22,58.24,58.19,58.21,3700.0
2015-04-07 12:35:00,58.21,58.24,58.2,58.24,3800.0,58.21,58.24,58.2,58.24,3800.0
2015-04-07 12:40:00,58.26,58.27,58.19,58.21,3100.0,58.26,58.27,58.19,58.21,3100.0
2015-04-07 12:45:00,58.2,58.24,58.2,58.22,1600.0,58.2,58.24,58.2,58.22,1600.0
2015-04-07 12:50:00,58.22,58.3,58.22,58.27,2500.0,58.22,58.3,58.22,58.27,2500.0
2015-04-07 12:55:00,58.28,58.3,58.26,58.29,2200.0,58.28,58.3,58.26,58.29,2200.0
2015-04-07 13:00:00,58.28,58.28,58.2,58.27,6300.0,58.28,58.28,58.2,58.27,6300.0
2015-04-07 13:05:00,58.26,58.26,58.2,58.2,2400.0,58.26,58.26,58.2,58.2,2400.0
2015-04-07 13:10:00,58.2,58.22,58.18,58.2,34000.0,58.2,58.22,58.18,58.2,34000.0
2015-04-07 13:15:00,58.18,58.21,58.09,58.14,5400.0,58.18,58.21,58.09,58.14,5400.0
2015-04-07 13:20:00,58.14,58.21,58.14,58.2,1300.0,58.14,58.21,58.14,58.2,1300.0
2015-04-07 13:25:00,58.21,58.25,58.2,58.21,6200.0,58.21,58.25,58.2,58.21,6200.0
2015-04-07 13:30:00,58.22,58.24,58.2,58.2,1800.0,58.22,58.24,58.2,58.2,1800.0
2015-04-07 13:35:00,58.18,58.2,58.18,58.18,3300.0,58.18,58.2,58.18,58.18,3300.0
2015-04-07 13:40:00,58.19,58.24,58.18,58.23,17900.0,58.19,58.24,58.18,58.23,17900.0
2015-04-07 13:45:00,58.21,58.22,58.17,58.2,5900.0,58.21,58.22,58.17,58.2,5900.0
2015-04-07 13:50:00,58.2,58.22,58.16,58.17,10700.0,58.2,58.22,58.16,58.17,10700.0
2015-04-07 13:55:00,58.17,58.2,58.16,58.17,10100.0,58.17,58.2,58.16,58.17,10100.0
2015-04-07 14:00:00,58.17,58.2,58.16,58.16,5100.0,58.17,58.2,58.16,58.16,5100.0
2015-04-07 14:05:00,58.15,58.19,58.08,58.14,6800.0,58.15,58.19,58.08,58.14,6800.0
2015-04-07 14:10:00,58.11,58.13,58.05,58.13,7900.0,58.11,58.13,58.05,58.13,7900.0
2015-04-07 14:15:00,58.13,58.2,58.13,58.2,3100.0,58.13,58.2,58.13,58.2,3100.0
2015-04-07 14:20:00,58.17,58.2,58.13,58.2,4500.0,58.17,58.2,58.13,58.2,4500.0
2015-04-07 14:25:00,58.19,58.2,58.14,58.15,4800.0,58.19,58.2,58.14,58.15,4800.0
2015-04-07 14:30:00,58.14,58.14,58.07,58.08,6300.0,58.14,58.14,58.07,58.08,6300.0
2015-04-07 14:35:00,58.08,58.15,58.07,58.12,7600.0,58.08,58.15,58.07,58.12,7600.0
2015-04-07 14:40:00,58.1,58.13,58.0,58.01,6100.0,58.1,58.13,58.0,58.01,6100.0
2015-04-07 14:45:00,58.0,58.07,58.0,58.06,7200.0,58.0,58.07,58.0,58.06,7200.0
2015-04-07 14:50:00,58.06,58.06,58.0,58.02,1600.0,58.06,58.06,58.0,58.02,1600.0
2015-04-07 14:55:00,58.01,58.01,57.96,57.98,7400.0,58.01,58.01,57.96,57.98,7400.0
2015-04-07 15:00:00,57.98,57.98,57.9,57.91,9400.0,57.98,57.98,57.9,57.91,9400.0
2015-04-07 15:05:00,57.91,57.98,57.9,57.98,11200.0,57.91,57.98,57.9,57.98,11200.0
2015-04-07 15:10:00,57.98,57.98,57.8,57.8,10800.0,57.98,57.98,57.8,57.8,10800.0
2015-04-07 15:15:00,57.8,57.87,57.79,57.82,9900.0,57.8,57.87,57.79,57.82,9900.0
2015-04-07 15:20:00,57.82,57.82,57.7,57.75,27300.0,57.82,57.82,57.7,57.75,27300.0
2015-04-07 15:25:00,57.75,57.89,57.75,57.75,7200.0,57.75,57.89,57.75,57.75,7200.0
2015-04-07 15:30:00,57.76,57.91,57.75,57.86,14000.0,57.76,57.91,57.75,57.86,14000.0
2015-04-07 15:35:00,57.87,57.94,57.81,57.85,9700.0,57.87,57.94,57.81,57.85,9700.0
2015-04-07 15:40:00,57.84,57.85,57.71,57.72,17800.0,57.84,57.85,57.71,57.72,17800.0
2015-04-07 15:45:00,57.73,57.83,57.67,57.68,17600.0,57.73,57.83,57.67,57.68,17600.0
2015-04-07 15:50:00,57.67,57.77,57.65,57.67,20500.0,57.67,57.77,57.65,57.67,20500.0
2015-04-07 15:55:00,57.68,57.73,57.65,57.7,39300.0,57.68,57.73,57.65,57.7,39300.0
2015-04-08 09:30:00,57.75,57.95,57.75,57.88,7300.0,57.75,57.95,57.75,57.88,7300.0
2015-04-08 09:35:00,57.9,58.02,57.87,57.91,5000.0,57.9,58.02,57.87,57.91,5000.0
2015-04-08 09:40:00,57.95,58.17,57.93,58.15,48500.0,57.95,58.17,57.93,58.15,48500.0
2015-04-08 09:45:00,58.18,58.23,58.14,58.21,2700.0,58.18,58.23,58.14,58.21,2700.0
2015-04-08 09:50:00,58.22,58.27,58.06,58.18,7300.0,58.22,58.27,58.06,58.18,7300.0
2015-04-08 09:55:00,58.18,58.18,58.13,58.18,11900.0,58.18,58.18,58.13,58.18,11900.0
2015-04-08 10:00:00,58.18,58.21,58.18,58.18,9500.0,58.18,58.21,58.18,58.18,9500.0
2015-04-08 10:05:00,58.2,58.22,58.18,58.19,28300.0,58.2,58.22,58.18,58.19,28300.0
2015-04-08 10:10:00,58.21,58.25,58.19,58.2,11600.0,58.21,58.25,58.19,58.2,11600.0
2015-04-08 10:15:00,58.19,58.22,58.17,58.18,16900.0,58.19,58.22,58.17,58.18,16900.0
2015-04-08 10:20:00,58.19,58.2,58.15,58.15,9100.0,58.19,58.2,58.15,58.15,9100.0
2015-04-08 10:25:00,58.15,58.16,58.14,58.15,1700.0,58.15,58.16,58.14,58.15,1700.0
2015-04-08 10:30:00,58.15,58.18,58.15,58.18,7100.0,58.15,58.18,58.15,58.18,7100.0
2015-04-08 10:35:00,58.17,58.21,58.13,58.15,27900.0,58.17,58.21,58.13,58.15,27900.0
2015-04-08 10:40:00,58.14,58.14,57.96,58.0,19400.0,58.14,58.14,57.96,58.0,19400.0
2015-04-08 10:45:00,58.0,58.12,58.0,58.12,1600.0,58.0,58.12,58.0,58.12,1600.0
2015-04-08 10:50:00,58.12,58.13,57.95,58.05,17100.0,58.12,58.13,57.95,58.05,17100.0
2015-04-08 10:55:00,58.08,58.11,58.07,58.1,22000.0,58.08,58.11,58.07,58.1,22000.0
2015-04-08 11:00:00,58.1,58.17,58.09,58.17,3900.0,58.1,58.17,58.09,58.17,3900.0
2015-04-08 11:05:00,58.21,58.22,58.17,58.18,6300.0,58.21,58.22,58.17,58.18,6300.0
2015-04-08 11:10:00,58.17,58.18,58.14,58.14,4100.0,58.17,58.18,58.14,58.14,4100.0
2015-04-08 11:15:00,58.13,58.18,58.12,58.15,3300.0,58.13,58.18,58.12,58.15,3300.0
2015-04-08 11:20:00,58.15,58.16,58.12,58.16,16100.0,58.15,58.16,58.12,58.16,16100.0
2015-04-08 11:25:00,58.18,58.18,58.12,58.18,6100.0,58.18,58.18,58.12,58.18,6100.0
2015-04-08 11:30:00,58.18,58.19,58.14,58.18,2700.0,58.18,58.19,58.14,58.18,2700.0
2015-04-08 11:35:00,58.18,58.23,58.18,58.22,3500.0,58.18,58.23,58.18,58.22,3500.0
2015-04-08 11:40:00,58.22,58.22,58.14,58.21,2800.0,58.22,58.22,58.14,58.21,2800.0
2015-04-08 11:45:00,58.2,58.21,58.16,58.16,10300.0,58.2,58.21,58.16,58.16,10300.0
2015-04-08 11:50:00,58.14,58.17,58.13,58.14,11800.0,58.14,58.17,58.13,58.14,11800.0
2015-04-08 11:55:00,58.15,58.17,58.13,58.15,3300.0,58.15,58.17,58.13,58.15,3300.0
2015-04-08 12:00:00,58.14,58.16,58.14,58.14,1900.0,58.14,58.16,58.14,58.14,1900.0
2015-04-08 12:05:00,58.14,58.18,58.13,58.14,5500.0,58.14,58.18,58.13,58.14,5500.0
2015-04-08 12:10:00,58.15,58.15,58.14,58.15,5800.0,58.15,58.15,58.14,58.15,5800.0
2015-04-08 12:15:00,58.16,58.17,58.14,58.14,2800.0,58.16,58.17,58.14,58.14,2800.0
2015-04-08 12:20:00,58.14,58.16,58.14,58.14,3800.0,58.14,58.16,58.14,58.14,3800.0
2015-04-08 12:25:00,58.14,58.16,58.13,58.14,8000.0,58.14,58.16,58.13,58.14,8000.0
2015-04-08 12:30:00,58.14,58.16,58.13,58.16,3000.0,58.14,58.16,58.13,58.16,3000.0
2015-04-08 12:35:00,58.18,58.18,58.13,58.14,7400.0,58.18,58.18,58.13,58.14,7400.0
2015-04-08 12:40:00,58.15,58.17,58.13,58.14,5000.0,58.15,58.17,58.13,58.14,5000.0
2015-04-08 12:45:00,58.14,58.15,58.13,58.14,2400.0,58.14,58.15,58.13,58.14,2400.0
2015-04-08 12:50:00,58.14,58.15,58.11,58.12,3700.0,58.14,58.15,58.11,58.12,3700.0
2015-04-08 12:55:00,58.12,58.16,58.12,58.14,6900.0,58.12,58.16,58.12,58.14,6900.0
2015-04-08 13:00:00,58.13,58.16,58.12,58.15,3800.0,58.13,58.16,58.12,58.15,3800.0
2015-04-08 13:05:00,58.16,58.16,58.13,58.13,3100.0,58.16,58.16,58.13,58.13,3100.0
2015-04-08 13:10:00,58.14,58.14,58.14,58.14,300.0,58.14,58.14,58.14,58.14,300.0
2015-04-08 13:15:00,58.13,58.13,58.09,58.09,4100.0,58.13,58.13,58.09,58.09,4100.0
2015-04-08 13:20:00,58.09,58.12,58.09,58.1,2000.0,58.09,58.12,58.09,58.1,2000.0
2015-04-08 13:25:00,58.1,58.13,58.08,58.11,2800.0,58.1,58.13,58.08,58.11,2800.0
2015-04-08 13:30:00,58.09,58.11,58.04,58.1,4700.0,58.09,58.11,58.04,58.1,4700.0
2015-04-08 13:35:00,58.09,58.09,58.04,58.05,3000.0,58.09,58.09,58.04,58.05,3000.0
2015-04-08 13:40:00,58.05,58.05,57.92,57.92,4100.0,58.05,58.05,57.92,57.92,4100.0
2015-04-08 13:45:00,57.93,57.94,57.91,57.92,2000.0,57.93,57.94,57.91,57.92,2000.0
2015-04-08 13:50:00,57.92,58.02,57.92,58.02,4000.0,57.92,58.02,57.92,58.02,4000.0
2015-04-08 13:55:00,58.0,58.0,57.89,57.95,3600.0,58.0,58.0,57.89,57.95,3600.0
2015-04-08 14:00:00,57.97,57.99,57.89,57.94,4800.0,57.97,57.99,57.89,57.94,4800.0
2015-04-08 14:05:00,57.96,57.96,57.82,57.82,2100.0,57.96,57.96,57.82,57.82,2100.0
2015-04-08 14:10:00,57.82,57.98,57.8,57.96,7700.0,57.82,57.98,57.8,57.96,7700.0
2015-04-08 14:15:00,57.96,58.02,57.92,58.02,3100.0,57.96,58.02,57.92,58.02,3100.0
2015-04-08 14:20:00,58.04,58.1,57.97,57.97,4100.0,58.04,58.1,57.97,57.97,4100.0
2015-04-08 14:25:00,57.97,57.99,57.86,57.92,17000.0,57.97,57.99,57.86,57.92,17000.0
2015-04-08 14:30:00,57.94,58.02,57.94,58.0,6700.0,57.94,58.02,57.94,58.0,6700.0
2015-04-08 14:35:00,58.0,58.06,57.98,58.06,4700.0,58.0,58.06,57.98,58.06,4700.0
2015-04-08 14:40:00,58.08,58.12,58.04,58.12,3600.0,58.08,58.12,58.04,58.12,3600.0
2015-04-08 14:45:00,58.14,58.2,58.14,58.2,4600.0,58.14,58.2,58.14,58.2,4600.0
2015-04-08 14:50:00,58.19,58.19,58.09,58.1,4100.0,58.19,58.19,58.09,58.1,4100.0
2015-04-08 14:55:00,58.1,58.15,58.03,58.15,8000.0,58.1,58.15,58.03,58.15,8000.0
2015-04-08 15:00:00,58.14,58.15,58.06,58.1,16500.0,58.14,58.15,58.06,58.1,16500.0
2015-04-08 15:05:00,58.1,58.2,58.08,58.19,17200.0,58.1,58.2,58.08,58.19,17200.0
2015-04-08 15:10:00,58.19,58.19,58.09,58.09,4800.0,58.19,58.19,58.09,58.09,4800.0
2015-04-08 15:15:00,58.1,58.15,58.1,58.12,3000.0,58.1,58.15,58.1,58.12,3000.0
2015-04-08 15:20:00,58.12,58.13,58.03,58.05,26900.0,58.12,58.13,58.03,58.05,26900.0
2015-04-08 15:25:00,58.05,58.12,58.05,58.09,8500.0,58.05,58.12,58.05,58.09,8500.0
2015-04-08 15:30:00,58.09,58.12,57.96,57.98,15700.0,58.09,58.12,57.96,57.98,15700.0
2015-04-08 15:35:00,57.98,58.07,57.98,58.03,9500.0,57.98,58.07,57.98,58.03,9500.0
2015-04-08 15:40:00,58.03,58.04,57.96,58.01,37900.0,58.03,58.04,57.96,58.01,37900.0
2015-04-08 15:45:00,58.01,58.1,58.01,58.01,23000.0,58.01,58.1,58.01,58.01,23000.0
2015-04-08 15:50:00,58.02,58.02,57.94,57.96,39900.0,58.02,58.02,57.94,57.96,39900.0
2015-04-08 15:55:00,57.96,58.0,57.95,58.0,40400.0,57.96,58.0,57.95,58.0,40400.0
2015-04-09 09:30:00,57.78,58.21,57.71,58.12,9100.0,57.78,58.21,57.71,58.12,9100.0
2015-04-09 09:35:00,58.14,58.28,58.04,58.13,3400.0,58.14,58.28,58.04,58.13,3400.0
2015-04-09 09:40:00,58.06,58.1,57.78,57.88,5600.0,58.06,58.1,57.78,57.88,5600.0
2015-04-09 09:45:00,57.93,57.96,57.76,57.76,3700.0,57.93,57.96,57.76,57.76,3700.0
2015-04-09 09:50:00,57.74,57.98,57.74,57.94,4100.0,57.74,57.98,57.74,57.94,4100.0
2015-04-09 09:55:00,57.95,58.05,57.95,57.99,3300.0,57.95,58.05,57.95,57.99,3300.0
2015-04-09 10:00:00,57.96,57.98,57.93,57.97,1500.0,57.96,57.98,57.93,57.97,1500.0
2015-04-09 10:05:00,57.95,57.98,57.85,57.96,2700.0,57.95,57.98,57.85,57.96,2700.0
2015-04-09 10:10:00,57.95,58.02,57.89,57.96,3800.0,57.95,58.02,57.89,57.96,3800.0
2015-04-09 10:15:00,57.97,58.02,57.96,57.96,2800.0,57.97,58.02,57.96,57.96,2800.0
2015-04-09 10:20:00,57.98,58.04,57.93,58.0,5000.0,57.98,58.04,57.93,58.0,5000.0
2015-04-09 10:25:00,58.01,58.1,58.01,58.1,3600.0,58.01,58.1,58.01,58.1,3600.0
2015-04-09 10:30:00,58.1,58.15,58.09,58.13,3200.0,58.1,58.15,58.09,58.13,3200.0
2015-04-09 10:35:00,58.13,58.14,58.04,58.07,3800.0,58.13,58.14,58.04,58.07,3800.0
2015-04-09 10:40:00,58.04,58.04,57.85,57.86,3000.0,58.04,58.04,57.85,57.86,3000.0
2015-04-09 10:45:00,57.84,57.86,57.71,57.85,5900.0,57.84,57.86,57.71,57.85,5900.0
2015-04-09 10:50:00,57.84,57.84,57.73,57.82,4500.0,57.84,57.84,57.73,57.82,4500.0
2015-04-09 10:55:00,57.83,57.96,57.83,57.95,9000.0,57.83,57.96,57.83,57.95,9000.0
2015-04-09 11:00:00,57.88,57.94,57.82,57.85,4800.0,57.88,57.94,57.82,57.85,4800.0
2015-04-09 11:05:00,57.91,57.94,57.9,57.9,4400.0,57.91,57.94,57.9,57.9,4400.0
2015-04-09 11:10:00,57.9,57.9,57.8,57.83,5100.0,57.9,57.9,57.8,57.83,5100.0
2015-04-09 11:15:00,57.81,57.81,57.7,57.7,8700.0,57.81,57.81,57.7,57.7,8700.0
2015-04-09 11:20:00,57.7,57.7,57.6,57.63,4400.0,57.7,57.7,57.6,57.63,4400.0
2015-04-09 11:25:00,57.65,57.7,57.63,57.7,3200.0,57.65,57.7,57.63,57.7,3200.0
2015-04-09 11:30:00,57.72,57.78,57.65,57.66,4600.0,57.72,57.78,57.65,57.66,4600.0
2015-04-09 11:35:00,57.66,57.72,57.63,57.63,8600.0,57.66,57.72,57.63,57.63,8600.0
2015-04-09 11:40:00,57.63,57.66,57.61,57.63,5300.0,57.63,57.66,57.61,57.63,5300.0
2015-04-09 11:45:00,57.64,57.65,57.63,57.65,2800.0,57.64,57.65,57.63,57.65,2800.0
2015-04-09 11:50:00,57.64,57.64,57.56,57.59,4300.0,57.64,57.64,57.56,57.59,4300.0
2015-04-09 11:55:00,57.58,57.59,57.55,57.56,7200.0,57.58,57.59,57.55,57.56,7200.0
2015-04-09 12:00:00,57.58,57.61,57.56,57.58,1700.0,57.58,57.61,57.56,57.58,1700.0
2015-04-09 12:05:00,57.61,57.61,57.55,57.55,4300.0,57.61,57.61,57.55,57.55,4300.0
2015-04-09 12:10:00,57.55,57.56,57.28,57.3,26100.0,57.55,57.56,57.28,57.3,26100.0
2015-04-09 12:15:00,57.28,57.35,57.27,57.35,10800.0,57.28,57.35,57.27,57.35,10800.0
2015-04-09 12:20:00,57.32,57.46,57.32,57.46,7700.0,57.32,57.46,57.32,57.46,7700.0
2015-04-09 12:25:00,57.47,57.55,57.47,57.5,4500.0,57.47,57.55,57.47,57.5,4500.0
2015-04-09 12:30:00,57.48,57.52,57.48,57.5,7700.0,57.48,57.52,57.48,57.5,7700.0
2015-04-09 12:35:00,57.48,57.56,57.48,57.53,2900.0,57.48,57.56,57.48,57.53,2900.0
2015-04-09 12:40:00,57.56,57.61,57.46,57.46,13100.0,57.56,57.61,57.46,57.46,13100.0
2015-04-09 12:45:00,57.47,57.53,57.42,57.45,6500.0,57.47,57.53,57.42,57.45,6500.0
2015-04-09 12:50:00,57.45,57.54,57.45,57.54,4100.0,57.45,57.54,57.45,57.54,4100.0
2015-04-09 12:55:00,57.54,57.58,57.54,57.57,2000.0,57.54,57.58,57.54,57.57,2000.0
2015-04-09 13:00:00,57.57,57.59,57.53,57.54,5000.0,57.57,57.59,57.53,57.54,5000.0
2015-04-09 13:05:00,57.54,57.61,57.54,57.6,2600.0,57.54,57.61,57.54,57.6,2600.0
2015-04-09 13:10:00,57.6,57.66,57.6,57.62,3400.0,57.6,57.66,57.6,57.62,3400.0
2015-04-09 13:15:00,57.64,57.64,57.62,57.62,2800.0,57.64,57.64,57.62,57.62,2800.0
2015-04-09 13:20:00,57.62,57.64,57.59,57.62,5000.0,57.62,57.64,57.59,57.62,5000.0
2015-04-09 13:25:00,57.6,57.62,57.54,57.54,2900.0,57.6,57.62,57.54,57.54,2900.0
2015-04-09 13:30:00,57.51,57.56,57.51,57.56,4300.0,57.51,57.56,57.51,57.56,4300.0
2015-04-09 13:35:00,57.58,57.59,57.53,57.57,5900.0,57.58,57.59,57.53,57.57,5900.0
2015-04-09 13:40:00,57.56,57.65,57.56,57.65,2500.0,57.56,57.65,57.56,57.65,2500.0
2015-04-09 13:45:00,57.64,57.69,57.62,57.62,3900.0,57.64,57.69,57.62,57.62,3900.0
2015-04-09 13:50:00,57.65,57.65,57.6,57.64,3300.0,57.65,57.65,57.6,57.64,3300.0
2015-04-09 13:55:00,57.62,57.65,57.59,57.65,2800.0,57.62,57.65,57.59,57.65,2800.0
2015-04-09 14:00:00,57.63,57.65,57.59,57.59,2700.0,57.63,57.65,57.59,57.59,2700.0
2015-04-09 14:05:00,57.59,57.65,57.55,57.65,8800.0,57.59,57.65,57.55,57.65,8800.0
2015-04-09 14:10:00,57.6,57.65,57.59,57.59,2500.0,57.6,57.65,57.59,57.59,2500.0
2015-04-09 14:15:00,57.59,57.6,57.53,57.53,2400.0,57.59,57.6,57.53,57.53,2400.0
2015-04-09 14:20:00,57.54,57.54,57.4,57.45,9800.0,57.54,57.54,57.4,57.45,9800.0
2015-04-09 14:25:00,57.43,57.51,57.43,57.5,2700.0,57.43,57.51,57.43,57.5,2700.0
2015-04-09 14:30:00,57.52,57.52,57.4,57.4,9300.0,57.52,57.52,57.4,57.4,9300.0
2015-04-09 14:35:00,57.4,57.48,57.4,57.48,3300.0,57.4,57.48,57.4,57.48,3300.0
2015-04-09 14:40:00,57.48,57.57,57.48,57.57,3600.0,57.48,57.57,57.48,57.57,3600.0
2015-04-09 14:45:00,57.56,57.58,57.48,57.48,4400.0,57.56,57.58,57.48,57.48,4400.0
2015-04-09 14:50:00,57.45,57.52,57.45,57.5,4600.0,57.45,57.52,57.45,57.5,4600.0
2015-04-09 14:55:00,57.5,57.52,57.44,57.52,17200.0,57.5,57.52,57.44,57.52,17200.0
2015-04-09 15:00:00,57.53,57.55,57.49,57.49,7500.0,57.53,57.55,57.49,57.49,7500.0
2015-04-09 15:05:00,57.47,57.47,57.43,57.44,5700.0,57.47,57.47,57.43,57.44,5700.0
2015-04-09 15:10:00,57.44,57.54,57.44,57.53,7800.0,57.44,57.54,57.44,57.53,7800.0
2015-04-09 15:15:00,57.51,57.52,57.46,57.46,3300.0,57.51,57.52,57.46,57.46,3300.0
2015-04-09 15:20:00,57.47,57.55,57.47,57.52,7700.0,57.47,57.55,57.47,57.52,7700.0
2015-04-09 15:25:00,57.51,57.61,57.51,57.58,5400.0,57.51,57.61,57.51,57.58,5400.0
2015-04-09 15:30:00,57.59,57.6,57.5,57.5,6900.0,57.59,57.6,57.5,57.5,6900.0
2015-04-09 15:35:00,57.5,57.53,57.49,57.49,9200.0,57.5,57.53,57.49,57.49,9200.0
2015-04-09 15:40:00,57.49,57.56,57.46,57.47,45900.0,57.49,57.56,57.46,57.47,45900.0
2015-04-09 15:45:00,57.47,57.53,57.45,57.49,18100.0,57.47,57.53,57.45,57.49,18100.0
2015-04-09 15:50:00,57.48,57.55,57.45,57.47,14300.0,57.48,57.55,57.45,57.47,14300.0
2015-04-09 15:55:00,57.47,57.55,57.4,57.42,30000.0,57.47,57.55,57.4,57.42,30000.0
2015-04-10 09:30:00,57.4,57.4,57.27,57.38,9900.0,57.4,57.4,57.27,57.38,9900.0
2015-04-10 09:35:00,57.44,57.58,57.42,57.45,3300.0,57.44,57.58,57.42,57.45,3300.0
2015-04-10 09:40:00,57.43,57.5,57.42,57.5,3400.0,57.43,57.5,57.42,57.5,3400.0
2015-04-10 09:45:00,57.48,57.53,57.46,57.46,3700.0,57.48,57.53,57.46,57.46,3700.0
2015-04-10 09:50:00,57.52,57.54,57.51,57.51,1400.0,57.52,57.54,57.51,57.51,1400.0
2015-04-10 09:55:00,57.5,57.54,57.49,57.5,3500.0,57.5,57.54,57.49,57.5,3500.0
2015-04-10 10:00:00,57.5,57.56,57.43,57.43,7000.0,57.5,57.56,57.43,57.43,7000.0
2015-04-10 10:05:00,57.43,57.43,57.29,57.33,4200.0,57.43,57.43,57.29,57.33,4200.0
2015-04-10 10:10:00,57.36,57.43,57.35,57.43,2100.0,57.36,57.43,57.35,57.43,2100.0
2015-04-10 10:15:00,57.42,57.42,57.3,57.3,1700.0,57.42,57.42,57.3,57.3,1700.0
2015-04-10 10:20:00,57.4,57.42,57.38,57.4,600.0,57.4,57.42,57.38,57.4,600.0
2015-04-10 10:25:00,57.4,57.48,57.38,57.47,4000.0,57.4,57.48,57.38,57.47,4000.0
2015-04-10 10:30:00,57.5,57.54,57.48,57.51,2800.0,57.5,57.54,57.48,57.51,2800.0
2015-04-10 10:35:00,57.55,57.61,57.55,57.6,6500.0,57.55,57.61,57.55,57.6,6500.0
2015-04-10 10:40:00,57.6,57.63,57.59,57.62,2100.0,57.6,57.63,57.59,57.62,2100.0
2015-04-10 10:45:00,57.65,57.75,57.61,57.72,9900.0,57.65,57.75,57.61,57.72,9900.0
2015-04-10 10:50:00,57.72,57.8,57.68,57.69,10000.0,57.72,57.8,57.68,57.69,10000.0
2015-04-10 10:55:00,57.7,57.82,57.69,57.78,6800.0,57.7,57.82,57.69,57.78,6800.0
2015-04-10 11:00:00,57.82,57.82,57.65,57.71,10900.0,57.82,57.82,57.65,57.71,10900.0
2015-04-10 11:05:00,57.7,57.7,57.68,57.7,2400.0,57.7,57.7,57.68,57.7,2400.0
2015-04-10 11:10:00,57.7,57.72,57.7,57.71,1400.0,57.7,57.72,57.7,57.71,1400.0
2015-04-10 11:15:00,57.71,57.72,57.59,57.61,3800.0,57.71,57.72,57.59,57.61,3800.0
2015-04-10 11:20:00,57.61,57.62,57.56,57.56,6600.0,57.61,57.62,57.56,57.56,6600.0
2015-04-10 11:25:00,57.56,57.58,57.5,57.5,3800.0,57.56,57.58,57.5,57.5,3800.0
2015-04-10 11:30:00,57.53,57.62,57.48,57.48,4200.0,57.53,57.62,57.48,57.48,4200.0
2015-04-10 11:35:00,57.48,57.58,57.45,57.58,8000.0,57.48,57.58,57.45,57.58,8000.0
2015-04-10 11:40:00,57.6,57.61,57.54,57.54,1800.0,57.6,57.61,57.54,57.54,1800.0
2015-04-10 11:45:00,57.54,57.54,57.49,57.51,1600.0,57.54,57.54,57.49,57.51,1600.0
2015-04-10 11:50:00,57.5,57.51,57.47,57.51,4000.0,57.5,57.51,57.47,57.51,4000.0
2015-04-10 11:55:00,57.48,57.56,57.48,57.53,2600.0,57.48,57.56,57.48,57.53,2600.0
2015-04-10 12:00:00,57.56,57.56,57.51,57.51,300.0,57.56,57.56,57.51,57.51,300.0
2015-04-10 12:05:00,57.51,57.54,57.46,57.5,4200.0,57.51,57.54,57.46,57.5,4200.0
2015-04-10 12:10:00,57.48,57.49,57.46,57.49,2200.0,57.48,57.49,57.46,57.49,2200.0
2015-04-10 12:15:00,57.49,57.49,57.47,57.47,500.0,57.49,57.49,57.47,57.47,500.0
2015-04-10 12:20:00,57.47,57.49,57.46,57.48,1700.0,57.47,57.49,57.46,57.48,1700.0
2015-04-10 12:25:00,57.51,57.57,57.51,57.56,2500.0,57.51,57.57,57.51,57.56,2500.0
2015-04-10 12:30:00,57.59,57.65,57.59,57.64,1300.0,57.59,57.65,57.59,57.64,1300.0
2015-04-10 12:35:00,57.65,57.65,57.64,57.65,700.0,57.65,57.65,57.64,57.65,700.0
2015-04-10 12:40:00,57.65,57.65,57.52,57.56,5500.0,57.65,57.65,57.52,57.56,5500.0
2015-04-10 12:45:00,57.56,57.57,57.5,57.5,3600.0,57.56,57.57,57.5,57.5,3600.0
2015-04-10 12:50:00,57.5,57.5,57.49,57.49,1700.0,57.5,57.5,57.49,57.49,1700.0
2015-04-10 12:55:00,57.49,57.5,57.47,57.48,1700.0,57.49,57.5,57.47,57.48,1700.0
2015-04-10 13:00:00,57.48,57.5,57.47,57.5,2500.0,57.48,57.5,57.47,57.5,2500.0
2015-04-10 13:05:00,57.5,57.5,57.48,57.48,10200.0,57.5,57.5,57.48,57.48,10200.0
2015-04-10 13:10:00,57.48,57.5,57.47,57.48,50400.0,57.48,57.5,57.47,57.48,50400.0
2015-04-10 13:15:00,57.47,57.48,57.45,57.47,4500.0,57.47,57.48,57.45,57.47,4500.0
2015-04-10 13:20:00,57.45,57.46,57.44,57.45,1700.0,57.45,57.46,57.44,57.45,1700.0
2015-04-10 13:25:00,57.45,57.46,57.39,57.42,5400.0,57.45,57.46,57.39,57.42,5400.0
2015-04-10 13:30:00,57.39,57.4,57.38,57.38,800.0,57.39,57.4,57.38,57.38,800.0
2015-04-10 13:35:00,57.39,57.4,57.38,57.39,1300.0,57.39,57.4,57.38,57.39,1300.0
2015-04-10 13:40:00,57.41,57.41,57.4,57.4,2300.0,57.41,57.41,57.4,57.4,2300.0
2015-04-10 13:45:00,57.4,57.46,57.4,57.46,2400.0,57.4,57.46,57.4,57.46,2400.0
2015-04-10 13:50:00,57.45,57.46,57.42,57.44,3300.0,57.45,57.46,57.42,57.44,3300.0
2015-04-10 13:55:00,57.42,57.43,57.4,57.42,2700.0,57.42,57.43,57.4,57.42,2700.0
2015-04-10 14:00:00,57.4,57.41,57.39,57.4,1400.0,57.4,57.41,57.39,57.4,1400.0
2015-04-10 14:05:00,57.39,57.42,57.36,57.42,12000.0,57.39,57.42,57.36,57.42,12000.0
2015-04-10 14:10:00,57.42,57.44,57.41,57.44,1200.0,57.42,57.44,57.41,57.44,1200.0
2015-04-10 14:15:00,57.44,57.47,57.44,57.47,2100.0,57.44,57.47,57.44,57.47,2100.0
2015-04-10 14:20:00,57.48,57.49,57.45,57.46,4800.0,57.48,57.49,57.45,57.46,4800.0
2015-04-10 14:25:00,57.46,57.49,57.44,57.44,7300.0,57.46,57.49,57.44,57.44,7300.0
2015-04-10 14:30:00,57.44,57.45,57.42,57.42,3200.0,57.44,57.45,57.42,57.42,3200.0
2015-04-10 14:35:00,57.43,57.43,57.42,57.42,900.0,57.43,57.43,57.42,57.42,900.0
2015-04-10 14:40:00,57.42,57.42,57.4,57.4,4100.0,57.42,57.42,57.4,57.4,4100.0
2015-04-10 14:45:00,57.4,57.53,57.4,57.53,8900.0,57.4,57.53,57.4,57.53,8900.0
2015-04-10 14:50:00,57.52,57.62,57.51,57.56,5400.0,57.52,57.62,57.51,57.56,5400.0
2015-04-10 14:55:00,57.56,57.58,57.55,57.56,2200.0,57.56,57.58,57.55,57.56,2200.0
2015-04-10 15:00:00,57.57,57.57,57.56,57.57,2100.0,57.57,57.57,57.56,57.57,2100.0
2015-04-10 15:05:00,57.57,57.62,57.56,57.62,3400.0,57.57,57.62,57.56,57.62,3400.0
2015-04-10 15:10:00,57.62,57.66,57.62,57.66,2400.0,57.62,57.66,57.62,57.66,2400.0
2015-04-10 15:15:00,57.66,57.67,57.6,57.61,7000.0,57.66,57.67,57.6,57.61,7000.0
2015-04-10 15:20:00,57.6,57.62,57.6,57.62,2700.0,57.6,57.62,57.6,57.62,2700.0
2015-04-10 15:25:00,57.62,57.62,57.51,57.53,9000.0,57.62,57.62,57.51,57.53,9000.0
2015-04-10 15:30:00,57.53,57.57,57.51,57.54,8700.0,57.53,57.57,57.51,57.54,8700.0
2015-04-10 15:35:00,57.55,57.63,57.53,57.63,41100.0,57.55,57.63,57.53,57.63,41100.0
2015-04-10 15:40:00,57.63,57.66,57.59,57.61,9900.0,57.63,57.66,57.59,57.61,9900.0
2015-04-10 15:45:00,57.62,57.62,57.51,57.54,28100.0,57.62,57.62,57.51,57.54,28100.0
2015-04-10 15:50:00,57.54,57.56,57.46,57.48,15300.0,57.54,57.56,57.46,57.48,15300.0
2015-04-10 15:55:00,57.46,57.52,57.4,57.42,65600.0,57.46,57.52,57.4,57.42,65600.0
2015-04-13 09:30:00,57.63,57.82,57.3,57.69,10000.0,57.63,57.82,57.3,57.69,10000.0
2015-04-13 09:35:00,57.71,57.9,57.69,57.78,9100.0,57.71,57.9,57.69,57.78,9100.0
2015-04-13 09:40:00,57.89,57.93,57.81,57.9,3100.0,57.89,57.93,57.81,57.9,3100.0
2015-04-13 09:45:00,57.94,57.94,57.77,57.77,3500.0,57.94,57.94,57.77,57.77,3500.0
2015-04-13 09:50:00,57.79,57.82,57.67,57.67,2000.0,57.79,57.82,57.67,57.67,2000.0
2015-04-13 09:55:00,57.71,57.82,57.69,57.81,5400.0,57.71,57.82,57.69,57.81,5400.0
2015-04-13 10:00:00,57.76,57.86,57.76,57.77,7600.0,57.76,57.86,57.76,57.77,7600.0
2015-04-13 10:05:00,57.78,57.8,57.73,57.8,6100.0,57.78,57.8,57.73,57.8,6100.0
2015-04-13 10:10:00,57.81,57.81,57.73,57.73,4300.0,57.81,57.81,57.73,57.73,4300.0
2015-04-13 10:15:00,57.73,57.78,57.7,57.78,5800.0,57.73,57.78,57.7,57.78,5800.0
2015-04-13 10:20:00,57.78,57.85,57.78,57.84,7200.0,57.78,57.85,57.78,57.84,7200.0
2015-04-13 10:25:00,57.83,57.84,57.78,57.78,9100.0,57.83,57.84,57.78,57.78,9100.0
2015-04-13 10:30:00,57.79,57.92,57.79,57.88,4100.0,57.79,57.92,57.79,57.88,4100.0
2015-04-13 10:35:00,57.89,57.92,57.89,57.9,9900.0,57.89,57.92,57.89,57.9,9900.0
2015-04-13 10:40:00,57.9,57.91,57.88,57.89,6500.0,57.9,57.91,57.88,57.89,6500.0
2015-04-13 10:45:00,57.89,57.91,57.85,57.9,6300.0,57.89,57.91,57.85,57.9,6300.0
2015-04-13 10:50:00,57.9,57.9,57.84,57.84,4500.0,57.9,57.9,57.84,57.84,4500.0
2015-04-13 10:55:00,57.84,57.91,57.79,57.81,9900.0,57.84,57.91,57.79,57.81,9900.0
2015-04-13 11:00:00,57.83,57.92,57.82,57.92,7000.0,57.83,57.92,57.82,57.92,7000.0
2015-04-13 11:05:00,57.92,57.92,57.83,57.84,7900.0,57.92,57.92,57.83,57.84,7900.0
2015-04-13 11:10:00,57.85,57.92,57.85,57.9,4200.0,57.85,57.92,57.85,57.9,4200.0
2015-04-13 11:15:00,57.89,57.89,57.86,57.86,2000.0,57.89,57.89,57.86,57.86,2000.0
2015-04-13 11:20:00,57.86,57.87,57.84,57.85,3900.0,57.86,57.87,57.84,57.85,3900.0
2015-04-13 11:25:00,57.85,57.93,57.85,57.89,6000.0,57.85,57.93,57.85,57.89,6000.0
2015-04-13 11:30:00,57.88,57.9,57.82,57.82,5300.0,57.88,57.9,57.82,57.82,5300.0
2015-04-13 11:35:00,57.82,57.84,57.8,57.81,3700.0,57.82,57.84,57.8,57.81,3700.0
2015-04-13 11:40:00,57.83,57.83,57.8,57.81,1400.0,57.83,57.83,57.8,57.81,1400.0
2015-04-13 11:45:00,57.8,57.82,57.79,57.81,1200.0,57.8,57.82,57.79,57.81,1200.0
2015-04-13 11:50:00,57.8,57.86,57.8,57.85,5300.0,57.8,57.86,57.8,57.85,5300.0
2015-04-13 11:55:00,57.85,57.85,57.82,57.83,4000.0,57.85,57.85,57.82,57.83,4000.0
2015-04-13 12:00:00,57.83,57.89,57.82,57.87,4500.0,57.83,57.89,57.82,57.87,4500.0
2015-04-13 12:05:00,57.87,57.9,57.87,57.89,2600.0,57.87,57.9,57.87,57.89,2600.0
2015-04-13 12:10:00,57.9,57.9,57.89,57.9,2300.0,57.9,57.9,57.89,57.9,2300.0
2015-04-13 12:15:00,57.9,57.92,57.8,57.81,11400.0,57.9,57.92,57.8,57.81,11400.0
2015-04-13 12:20:00,57.83,57.83,57.81,57.82,800.0,57.83,57.83,57.81,57.82,800.0
2015-04-13 12:25:00,57.83,57.83,57.77,57.8,2300.0,57.83,57.83,57.77,57.8,2300.0
2015-04-13 12:30:00,57.81,57.83,57.81,57.83,1100.0,57.81,57.83,57.81,57.83,1100.0
2015-04-13 12:35:00,57.85,57.86,57.81,57.81,3500.0,57.85,57.86,57.81,57.81,3500.0
2015-04-13 12:40:00,57.81,57.82,57.78,57.78,1700.0,57.81,57.82,57.78,57.78,1700.0
2015-04-13 12:45:00,57.78,57.8,57.77,57.77,1200.0,57.78,57.8,57.77,57.77,1200.0
2015-04-13 12:50:00,57.78,57.81,57.76,57.76,7200.0,57.78,57.81,57.76,57.76,7200.0
2015-04-13 12:55:00,57.75,57.8,57.75,57.78,4800.0,57.75,57.8,57.75,57.78,4800.0
2015-04-13 13:00:00,57.78,57.78,57.75,57.75,1500.0,57.78,57.78,57.75,57.75,1500.0
2015-04-13 13:05:00,57.77,57.77,57.71,57.72,2100.0,57.77,57.77,57.71,57.72,2100.0
2015-04-13 13:10:00,57.72,57.75,57.72,57.75,1400.0,57.72,57.75,57.72,57.75,1400.0
2015-04-13 13:15:00,57.76,57.76,57.72,57.72,2800.0,57.76,57.76,57.72,57.72,2800.0
2015-04-13 13:20:00,57.72,57.74,57.64,57.64,4600.0,57.72,57.74,57.64,57.64,4600.0
2015-04-13 13:25:00,57.64,57.64,57.54,57.54,3500.0,57.64,57.64,57.54,57.54,3500.0
2015-04-13 13:30:00,57.55,57.56,57.51,57.56,5500.0,57.55,57.56,57.51,57.56,5500.0
2015-04-13 13:35:00,57.56,57.62,57.56,57.59,3800.0,57.56,57.62,57.56,57.59,3800.0
2015-04-13 13:40:00,57.61,57.63,57.59,57.6,4200.0,57.61,57.63,57.59,57.6,4200.0
2015-04-13 13:45:00,57.6,57.68,57.59,57.67,5800.0,57.6,57.68,57.59,57.67,5800.0
2015-04-13 13:50:00,57.66,57.66,57.63,57.64,10400.0,57.66,57.66,57.63,57.64,10400.0
2015-04-13 13:55:00,57.64,57.65,57.56,57.57,6000.0,57.64,57.65,57.56,57.57,6000.0
2015-04-13 14:00:00,57.56,57.56,57.38,57.4,6800.0,57.56,57.56,57.38,57.4,6800.0
2015-04-13 14:05:00,57.39,57.42,57.33,57.42,6900.0,57.39,57.42,57.33,57.42,6900.0
2015-04-13 14:10:00,57.43,57.43,57.36,57.37,3900.0,57.43,57.43,57.36,57.37,3900.0
2015-04-13 14:15:00,57.36,57.38,57.33,57.33,4300.0,57.36,57.38,57.33,57.33,4300.0
2015-04-13 14:20:00,57.33,57.33,57.29,57.29,3900.0,57.33,57.33,57.29,57.29,3900.0
2015-04-13 14:25:00,57.28,57.38,57.27,57.36,6600.0,57.28,57.38,57.27,57.36,6600.0
2015-04-13 14:30:00,57.36,57.36,57.27,57.27,11100.0,57.36,57.36,57.27,57.27,11100.0
2015-04-13 14:35:00,57.28,57.3,57.27,57.29,8800.0,57.28,57.3,57.27,57.29,8800.0
2015-04-13 14:40:00,57.27,57.28,57.13,57.21,14900.0,57.27,57.28,57.13,57.21,14900.0
2015-04-13 14:45:00,57.21,57.22,57.11,57.12,11500.0,57.21,57.22,57.11,57.12,11500.0
2015-04-13 14:50:00,57.12,57.13,57.09,57.12,17300.0,57.12,57.13,57.09,57.12,17300.0
2015-04-13 14:55:00,57.11,57.16,57.1,57.14,8600.0,57.11,57.16,57.1,57.14,8600.0
2015-04-13 15:00:00,57.14,57.15,57.12,57.14,4500.0,57.14,57.15,57.12,57.14,4500.0
2015-04-13 15:05:00,57.15,57.23,57.13,57.23,8500.0,57.15,57.23,57.13,57.23,8500.0
2015-04-13 15:10:00,57.23,57.27,57.18,57.27,12700.0,57.23,57.27,57.18,57.27,12700.0
2015-04-13 15:15:00,57.26,57.28,57.25,57.28,6200.0,57.26,57.28,57.25,57.28,6200.0
2015-04-13 15:20:00,57.28,57.3,57.26,57.29,7500.0,57.28,57.3,57.26,57.29,7500.0
2015-04-13 15:25:00,57.29,57.32,57.26,57.26,8200.0,57.29,57.32,57.26,57.26,8200.0
2015-04-13 15:30:00,57.26,57.3,57.25,57.29,7000.0,57.26,57.3,57.25,57.29,7000.0
2015-04-13 15:35:00,57.29,57.35,57.26,57.34,11900.0,57.29,57.35,57.26,57.34,11900.0
2015-04-13 15:40:00,57.34,57.43,57.34,57.43,7200.0,57.34,57.43,57.34,57.43,7200.0
2015-04-13 15:45:00,57.43,57.46,57.38,57.44,17200.0,57.43,57.46,57.38,57.44,17200.0
2015-04-13 15:50:00,57.42,57.46,57.38,57.46,19100.0,57.42,57.46,57.38,57.46,19100.0
2015-04-13 15:55:00,57.46,57.47,57.38,57.39,32200.0,57.46,57.47,57.38,57.39,32200.0
2015-04-14 09:30:00,57.45,57.68,57.45,57.68,6200.0,57.45,57.68,57.45,57.68,6200.0
2015-04-14 09:35:00,57.62,57.62,57.32,57.34,5600.0,57.62,57.62,57.32,57.34,5600.0
2015-04-14 09:40:00,57.34,57.39,57.19,57.19,3700.0,57.34,57.39,57.19,57.19,3700.0
2015-04-14 09:45:00,57.23,57.23,56.92,57.16,6600.0,57.23,57.23,56.92,57.16,6600.0
2015-04-14 09:50:00,57.16,57.23,57.03,57.05,4500.0,57.16,57.23,57.03,57.05,4500.0
2015-04-14 09:55:00,57.02,57.11,56.85,56.85,5400.0,57.02,57.11,56.85,56.85,5400.0
2015-04-14 10:00:00,56.86,57.0,56.86,56.88,28200.0,56.86,57.0,56.86,56.88,28200.0
2015-04-14 10:05:00,56.88,56.88,56.82,56.83,16000.0,56.88,56.88,56.82,56.83,16000.0
2015-04-14 10:10:00,56.83,57.0,56.82,56.98,8700.0,56.83,57.0,56.82,56.98,8700.0
2015-04-14 10:15:00,57.0,57.0,56.87,56.88,5500.0,57.0,57.0,56.87,56.88,5500.0
2015-04-14 10:20:00,56.88,56.89,56.76,56.79,4200.0,56.88,56.89,56.76,56.79,4200.0
2015-04-14 10:25:00,56.82,56.9,56.81,56.9,16100.0,56.82,56.9,56.81,56.9,16100.0
2015-04-14 10:30:00,56.9,56.91,56.72,56.81,11300.0,56.9,56.91,56.72,56.81,11300.0
2015-04-14 10:35:00,56.8,56.8,56.7,56.78,6500.0,56.8,56.8,56.7,56.78,6500.0
2015-04-14 10:40:00,56.77,56.8,56.75,56.8,5900.0,56.77,56.8,56.75,56.8,5900.0
2015-04-14 10:45:00,56.78,56.93,56.78,56.85,8900.0,56.78,56.93,56.78,56.85,8900.0
2015-04-14 10:50:00,56.84,56.88,56.76,56.79,20400.0,56.84,56.88,56.76,56.79,20400.0
2015-04-14 10:55:00,56.74,56.74,56.68,56.72,6100.0,56.74,56.74,56.68,56.72,6100.0
2015-04-14 11:00:00,56.69,56.71,56.62,56.65,6400.0,56.69,56.71,56.62,56.65,6400.0
2015-04-14 11:05:00,56.66,56.69,56.58,56.69,38700.0,56.66,56.69,56.58,56.69,38700.0
2015-04-14 11:10:00,56.67,56.83,56.67,56.82,8400.0,56.67,56.83,56.67,56.82,8400.0
2015-04-14 11:15:00,56.81,56.83,56.79,56.82,7900.0,56.81,56.83,56.79,56.82,7900.0
2015-04-14 11:20:00,56.81,56.84,56.75,56.75,7100.0,56.81,56.84,56.75,56.75,7100.0
2015-04-14 11:25:00,56.75,56.79,56.66,56.7,21900.0,56.75,56.79,56.66,56.7,21900.0
2015-04-14 11:30:00,56.69,56.75,56.64,56.65,19000.0,56.69,56.75,56.64,56.65,19000.0
2015-04-14 11:35:00,56.65,56.65,56.52,56.61,17900.0,56.65,56.65,56.52,56.61,17900.0
2015-04-14 11:40:00,56.63,56.63,56.44,56.47,8000.0,56.63,56.63,56.44,56.47,8000.0
2015-04-14 11:45:00,56.5,56.55,56.43,56.53,10200.0,56.5,56.55,56.43,56.53,10200.0
2015-04-14 11:50:00,56.54,56.61,56.53,56.56,6500.0,56.54,56.61,56.53,56.56,6500.0
2015-04-14 11:55:00,56.59,56.6,56.52,56.58,13000.0,56.59,56.6,56.52,56.58,13000.0
2015-04-14 12:00:00,56.55,56.71,56.55,56.59,7900.0,56.55,56.71,56.55,56.59,7900.0
2015-04-14 12:05:00,56.61,56.62,56.57,56.57,1900.0,56.61,56.62,56.57,56.57,1900.0
2015-04-14 12:10:00,56.57,56.57,56.46,56.56,26100.0,56.57,56.57,56.46,56.56,26100.0
2015-04-14 12:15:00,56.56,56.57,56.53,56.56,3200.0,56.56,56.57,56.53,56.56,3200.0
2015-04-14 12:20:00,56.56,56.57,56.54,56.55,6100.0,56.56,56.57,56.54,56.55,6100.0
2015-04-14 12:25:00,56.55,56.59,56.52,56.59,2400.0,56.55,56.59,56.52,56.59,2400.0
2015-04-14 12:30:00,56.6,56.71,56.57,56.71,3500.0,56.6,56.71,56.57,56.71,3500.0
2015-04-14 12:35:00,56.69,56.72,56.58,56.58,4300.0,56.69,56.72,56.58,56.58,4300.0
2015-04-14 12:40:00,56.59,56.59,56.5,56.52,5100.0,56.59,56.59,56.5,56.52,5100.0
2015-04-14 12:45:00,56.5,56.68,56.5,56.53,12500.0,56.5,56.68,56.5,56.53,12500.0
2015-04-14 12:50:00,56.54,56.55,56.48,56.5,7500.0,56.54,56.55,56.48,56.5,7500.0
2015-04-14 12:55:00,56.51,56.58,56.47,56.47,3800.0,56.51,56.58,56.47,56.47,3800.0
2015-04-14 13:00:00,56.46,56.54,56.44,56.54,5300.0,56.46,56.54,56.44,56.54,5300.0
2015-04-14 13:05:00,56.53,56.54,56.29,56.33,19000.0,56.53,56.54,56.29,56.33,19000.0
2015-04-14 13:10:00,56.37,56.45,56.37,56.45,8400.0,56.37,56.45,56.37,56.45,8400.0
2015-04-14 13:15:00,56.45,56.64,56.43,56.63,27500.0,56.45,56.64,56.43,56.63,27500.0
2015-04-14 13:20:00,56.65,56.82,56.64,56.81,22500.0,56.65,56.82,56.64,56.81,22500.0
2015-04-14 13:25:00,56.82,56.86,56.76,56.79,10300.0,56.82,56.86,56.76,56.79,10300.0
2015-04-14 13:30:00,56.76,56.79,56.53,56.57,11000.0,56.76,56.79,56.53,56.57,11000.0
2015-04-14 13:35:00,56.58,56.64,56.49,56.5,11800.0,56.58,56.64,56.49,56.5,11800.0
2015-04-14 13:40:00,56.49,56.5,56.48,56.5,14200.0,56.49,56.5,56.48,56.5,14200.0
2015-04-14 13:45:00,56.5,56.59,56.47,56.53,42300.0,56.5,56.59,56.47,56.53,42300.0
2015-04-14 13:50:00,56.55,56.6,56.51,56.6,18700.0,56.55,56.6,56.51,56.6,18700.0
2015-04-14 13:55:00,56.6,56.6,56.5,56.54,8600.0,56.6,56.6,56.5,56.54,8600.0
2015-04-14 14:00:00,56.55,56.57,56.52,56.55,6300.0,56.55,56.57,56.52,56.55,6300.0
2015-04-14 14:05:00,56.55,56.57,56.54,56.56,10300.0,56.55,56.57,56.54,56.56,10300.0
2015-04-14 14:10:00,56.55,56.57,56.53,56.55,11500.0,56.55,56.57,56.53,56.55,11500.0
2015-04-14 14:15:00,56.55,56.56,56.55,56.55,7400.0,56.55,56.56,56.55,56.55,7400.0
2015-04-14 14:20:00,56.55,56.57,56.54,56.55,43500.0,56.55,56.57,56.54,56.55,43500.0
2015-04-14 14:25:00,56.55,56.58,56.55,56.57,5900.0,56.55,56.58,56.55,56.57,5900.0
2015-04-14 14:30:00,56.56,56.57,56.54,56.56,5400.0,56.56,56.57,56.54,56.56,5400.0
2015-04-14 14:35:00,56.55,56.56,56.53,56.54,7000.0,56.55,56.56,56.53,56.54,7000.0
2015-04-14 14:40:00,56.55,56.56,56.54,56.56,22800.0,56.55,56.56,56.54,56.56,22800.0
2015-04-14 14:45:00,56.55,56.56,56.39,56.42,22100.0,56.55,56.56,56.39,56.42,22100.0
2015-04-14 14:50:00,56.43,56.57,56.43,56.56,3400.0,56.43,56.57,56.43,56.56,3400.0
2015-04-14 14:55:00,56.56,56.57,56.51,56.55,16700.0,56.56,56.57,56.51,56.55,16700.0
2015-04-14 15:00:00,56.56,56.56,56.55,56.55,8000.0,56.56,56.56,56.55,56.55,8000.0
2015-04-14 15:05:00,56.56,56.56,56.55,56.56,8200.0,56.56,56.56,56.55,56.56,8200.0
2015-04-14 15:10:00,56.55,56.56,56.54,56.55,30100.0,56.55,56.56,56.54,56.55,30100.0
2015-04-14 15:15:00,56.56,56.56,56.55,56.56,9200.0,56.56,56.56,56.55,56.56,9200.0
2015-04-14 15:20:00,56.56,56.56,56.52,56.54,14600.0,56.56,56.56,56.52,56.54,14600.0
2015-04-14 15:25:00,56.54,56.54,56.5,56.5,10700.0,56.54,56.54,56.5,56.5,10700.0
2015-04-14 15:30:00,56.51,56.56,56.5,56.55,18400.0,56.51,56.56,56.5,56.55,18400.0
2015-04-14 15:35:00,56.54,56.56,56.54,56.55,8100.0,56.54,56.56,56.54,56.55,8100.0
2015-04-14 15:40:00,56.55,56.56,56.53,56.55,10100.0,56.55,56.56,56.53,56.55,10100.0
2015-04-14 15:45:00,56.55,56.55,56.54,56.54,7900.0,56.55,56.55,56.54,56.54,7900.0
2015-04-14 15:50:00,56.54,56.56,56.54,56.54,14300.0,56.54,56.56,56.54,56.54,14300.0
2015-04-14 15:55:00,56.55,56.56,56.5,56.52,27800.0,56.55,56.56,56.5,56.52,27800.0
2015-04-15 09:30:00,56.49,57.21,56.49,57.13,30800.0,56.49,57.21,56.49,57.13,30800.0
2015-04-15 09:35:00,57.08,57.1,56.7,56.7,3700.0,57.08,57.1,56.7,56.7,3700.0
2015-04-15 09:40:00,56.76,56.9,56.71,56.86,16500.0,56.76,56.9,56.71,56.86,16500.0
2015-04-15 09:45:00,56.88,56.96,56.86,56.94,29300.0,56.88,56.96,56.86,56.94,29300.0
2015-04-15 09:50:00,56.95,56.99,56.8,56.9,44700.0,56.95,56.99,56.8,56.9,44700.0
2015-04-15 09:55:00,56.9,56.9,56.77,56.82,12800.0,56.9,56.9,56.77,56.82,12800.0
2015-04-15 10:00:00,56.82,56.82,56.72,56.79,9600.0,56.82,56.82,56.72,56.79,9600.0
2015-04-15 10:05:00,56.8,56.83,56.71,56.73,14500.0,56.8,56.83,56.71,56.73,14500.0
2015-04-15 10:10:00,56.72,56.76,56.63,56.63,11600.0,56.72,56.76,56.63,56.63,11600.0
2015-04-15 10:15:00,56.63,56.77,56.63,56.72,6300.0,56.63,56.77,56.63,56.72,6300.0
2015-04-15 10:20:00,56.72,56.81,56.71,56.79,7500.0,56.72,56.81,56.71,56.79,7500.0
2015-04-15 10:25:00,56.79,56.81,56.62,56.67,20500.0,56.79,56.81,56.62,56.67,20500.0
2015-04-15 10:30:00,56.68,56.74,56.65,56.67,9600.0,56.68,56.74,56.65,56.67,9600.0
2015-04-15 10:35:00,56.69,56.76,56.66,56.74,7900.0,56.69,56.76,56.66,56.74,7900.0
2015-04-15 10:40:00,56.74,56.79,56.67,56.69,13700.0,56.74,56.79,56.67,56.69,13700.0
2015-04-15 10:45:00,56.67,56.69,56.62,56.62,4400.0,56.67,56.69,56.62,56.62,4400.0
2015-04-15 10:50:00,56.59,56.64,56.58,56.64,2700.0,56.59,56.64,56.58,56.64,2700.0
2015-04-15 10:55:00,56.62,56.65,56.6,56.6,6000.0,56.62,56.65,56.6,56.6,6000.0
2015-04-15 11:00:00,56.61,56.7,56.61,56.68,8100.0,56.61,56.7,56.61,56.68,8100.0
2015-04-15 11:05:00,56.69,56.7,56.65,56.65,4100.0,56.69,56.7,56.65,56.65,4100.0
2015-04-15 11:10:00,56.65,56.67,56.62,56.67,10400.0,56.65,56.67,56.62,56.67,10400.0
2015-04-15 11:15:00,56.67,56.67,56.56,56.56,6300.0,56.67,56.67,56.56,56.56,6300.0
2015-04-15 11:20:00,56.54,56.58,56.47,56.57,3900.0,56.54,56.58,56.47,56.57,3900.0
2015-04-15 11:25:00,56.56,56.6,56.29,56.45,24700.0,56.56,56.6,56.29,56.45,24700.0
2015-04-15 11:30:00,56.46,56.47,56.38,56.4,4400.0,56.46,56.47,56.38,56.4,4400.0
2015-04-15 11:35:00,56.37,56.38,56.31,56.33,3600.0,56.37,56.38,56.31,56.33,3600.0
2015-04-15 11:40:00,56.32,56.32,56.06,56.15,34500.0,56.32,56.32,56.06,56.15,34500.0
2015-04-15 11:45:00,56.12,56.14,56.06,56.1,15100.0,56.12,56.14,56.06,56.1,15100.0
2015-04-15 11:50:00,56.09,56.14,55.99,56.11,16300.0,56.09,56.14,55.99,56.11,16300.0
2015-04-15 11:55:00,56.15,56.25,56.15,56.16,8900.0,56.15,56.25,56.15,56.16,8900.0
2015-04-15 12:00:00,56.17,56.22,56.13,56.17,7300.0,56.17,56.22,56.13,56.17,7300.0
2015-04-15 12:05:00,56.16,56.16,56.08,56.1,5800.0,56.16,56.16,56.08,56.1,5800.0
2015-04-15 12:10:00,56.09,56.1,56.05,56.08,9700.0,56.09,56.1,56.05,56.08,9700.0
2015-04-15 12:15:00,56.09,56.1,56.07,56.09,9700.0,56.09,56.1,56.07,56.09,9700.0
2015-04-15 12:20:00,56.08,56.09,56.07,56.08,8200.0,56.08,56.09,56.07,56.08,8200.0
2015-04-15 12:25:00,56.08,56.13,56.06,56.08,56200.0,56.08,56.13,56.06,56.08,56200.0
2015-04-15 12:30:00,56.08,56.11,56.02,56.05,7300.0,56.08,56.11,56.02,56.05,7300.0
2015-04-15 12:35:00,56.07,56.08,56.03,56.04,4300.0,56.07,56.08,56.03,56.04,4300.0
2015-04-15 12:40:00,56.07,56.08,56.03,56.07,7100.0,56.07,56.08,56.03,56.07,7100.0
2015-04-15 12:45:00,56.08,56.08,56.0,56.01,11500.0,56.08,56.08,56.0,56.01,11500.0
2015-04-15 12:50:00,56.05,56.05,56.0,56.02,4000.0,56.05,56.05,56.0,56.02,4000.0
2015-04-15 12:55:00,56.02,56.09,56.01,56.04,3400.0,56.02,56.09,56.01,56.04,3400.0
2015-04-15 13:00:00,56.05,56.1,56.04,56.06,17200.0,56.05,56.1,56.04,56.06,17200.0
2015-04-15 13:05:00,56.06,56.09,56.06,56.08,5100.0,56.06,56.09,56.06,56.08,5100.0
2015-04-15 13:10:00,56.08,56.24,56.08,56.23,14700.0,56.08,56.24,56.08,56.23,14700.0
2015-04-15 13:15:00,56.23,56.27,56.17,56.21,8000.0,56.23,56.27,56.17,56.21,8000.0
2015-04-15 13:20:00,56.21,56.24,56.21,56.23,5400.0,56.21,56.24,56.21,56.23,5400.0
2015-04-15 13:25:00,56.23,56.27,56.22,56.25,7000.0,56.23,56.27,56.22,56.25,7000.0
2015-04-15 13:30:00,56.26,56.33,56.22,56.23,6300.0,56.26,56.33,56.22,56.23,6300.0
2015-04-15 13:35:00,56.25,56.32,56.21,56.3,39400.0,56.25,56.32,56.21,56.3,39400.0
2015-04-15 13:40:00,56.3,56.3,56.25,56.28,36700.0,56.3,56.3,56.25,56.28,36700.0
2015-04-15 13:45:00,56.28,56.31,56.26,56.31,9600.0,56.28,56.31,56.26,56.31,9600.0
2015-04-15 13:50:00,56.31,56.31,56.26,56.28,6700.0,56.31,56.31,56.26,56.28,6700.0
2015-04-15 13:55:00,56.26,56.34,56.26,56.34,11000.0,56.26,56.34,56.26,56.34,11000.0
2015-04-15 14:00:00,56.35,56.36,56.29,56.32,7800.0,56.35,56.36,56.29,56.32,7800.0
2015-04-15 14:05:00,56.34,56.37,56.34,56.35,7800.0,56.34,56.37,56.34,56.35,7800.0
2015-04-15 14:10:00,56.35,56.35,56.27,56.3,19200.0,56.35,56.35,56.27,56.3,19200.0
2015-04-15 14:15:00,56.31,56.34,56.3,56.3,6000.0,56.31,56.34,56.3,56.3,6000.0
2015-04-15 14:20:00,56.31,56.4,56.31,56.38,11200.0,56.31,56.4,56.31,56.38,11200.0
2015-04-15 14:25:00,56.38,56.41,56.34,56.4,14100.0,56.38,56.41,56.34,56.4,14100.0
2015-04-15 14:30:00,56.39,56.41,56.35,56.36,12200.0,56.39,56.41,56.35,56.36,12200.0
2015-04-15 14:35:00,56.38,56.41,56.35,56.36,11800.0,56.38,56.41,56.35,56.36,11800.0
2015-04-15 14:40:00,56.36,56.36,56.32,56.32,10200.0,56.36,56.36,56.32,56.32,10200.0
2015-04-15 14:45:00,56.32,56.35,56.3,56.3,9700.0,56.32,56.35,56.3,56.3,9700.0
2015-04-15 14:50:00,56.3,56.36,56.3,56.3,8700.0,56.3,56.36,56.3,56.3,8700.0
2015-04-15 14:55:00,56.32,56.32,56.29,56.3,10800.0,56.32,56.32,56.29,56.3,10800.0
2015-04-15 15:00:00,56.3,56.42,56.3,56.4,6200.0,56.3,56.42,56.3,56.4,6200.0
2015-04-15 15:05:00,56.4,56.42,56.36,56.4,12800.0,56.4,56.42,56.36,56.4,12800.0
2015-04-15 15:10:00,56.38,56.42,56.35,56.37,9300.0,56.38,56.42,56.35,56.37,9300.0
2015-04-15 15:15:00,56.36,56.4,56.35,56.39,14700.0,56.36,56.4,56.35,56.39,14700.0
2015-04-15 15:20:00,56.39,56.4,56.38,56.4,18500.0,56.39,56.4,56.38,56.4,18500.0
2015-04-15 15:25:00,56.4,56.4,56.35,56.37,22400.0,56.4,56.4,56.35,56.37,22400.0
2015-04-15 15:30:00,56.37,56.48,56.37,56.41,19700.0,56.37,56.48,56.37,56.41,19700.0
2015-04-15 15:35:00,56.41,56.44,56.36,56.41,14400.0,56.41,56.44,56.36,56.41,14400.0
2015-04-15 15:40:00,56.41,56.48,56.37,56.45,28900.0,56.41,56.48,56.37,56.45,28900.0
2015-04-15 15:45:00,56.46,56.52,56.44,56.44,39400.0,56.46,56.52,56.44,56.44,39400.0
2015-04-15 15:50:00,56.44,56.47,56.39,56.44,32700.0,56.44,56.47,56.39,56.44,32700.0
2015-04-15 15:55:00,56.44,56.45,56.4,56.43,53700.0,56.44,56.45,56.4,56.43,53700.0
2015-04-16 09:30:00,56.39,56.39,56.15,56.18,12200.0,56.39,56.39,56.15,56.18,12200.0
2015-04-16 09:35:00,56.28,56.44,56.26,56.39,1900.0,56.28,56.44,56.26,56.39,1900.0
2015-04-16 09:40:00,56.35,56.43,56.15,56.24,7200.0,56.35,56.43,56.15,56.24,7200.0
2015-04-16 09:45:00,56.24,56.35,56.23,56.35,4400.0,56.24,56.35,56.23,56.35,4400.0
2015-04-16 09:50:00,56.38,56.51,56.37,56.37,6000.0,56.38,56.51,56.37,56.37,6000.0
2015-04-16 09:55:00,56.35,56.48,56.27,56.45,5500.0,56.35,56.48,56.27,56.45,5500.0
2015-04-16 10:00:00,56.39,56.54,56.35,56.53,7400.0,56.39,56.54,56.35,56.53,7400.0
2015-04-16 10:05:00,56.53,56.59,56.48,56.48,5600.0,56.53,56.59,56.48,56.48,5600.0
2015-04-16 10:10:00,56.45,56.52,56.45,56.45,1900.0,56.45,56.52,56.45,56.45,1900.0
2015-04-16 10:15:00,56.46,56.49,56.41,56.41,3700.0,56.46,56.49,56.41,56.41,3700.0
2015-04-16 10:20:00,56.45,56.46,56.41,56.44,6900.0,56.45,56.46,56.41,56.44,6900.0
2015-04-16 10:25:00,56.43,56.45,56.37,56.37,4100.0,56.43,56.45,56.37,56.37,4100.0
2015-04-16 10:30:00,56.38,56.49,56.35,56.44,7000.0,56.38,56.49,56.35,56.44,7000.0
2015-04-16 10:35:00,56.43,56.44,56.4,56.44,4300.0,56.43,56.44,56.4,56.44,4300.0
2015-04-16 10:40:00,56.42,56.46,56.42,56.46,2000.0,56.42,56.46,56.42,56.46,2000.0
2015-04-16 10:45:00,56.5,56.5,56.43,56.43,3000.0,56.5,56.5,56.43,56.43,3000.0
2015-04-16 10:50:00,56.45,56.45,56.41,56.41,3200.0,56.45,56.45,56.41,56.41,3200.0
2015-04-16 10:55:00,56.42,56.46,56.4,56.4,6700.0,56.42,56.46,56.4,56.4,6700.0
2015-04-16 11:00:00,56.41,56.51,56.4,56.46,6500.0,56.41,56.51,56.4,56.46,6500.0
2015-04-16 11:05:00,56.48,56.49,56.47,56.48,5900.0,56.48,56.49,56.47,56.48,5900.0
2015-04-16 11:10:00,56.48,56.49,56.41,56.43,8300.0,56.48,56.49,56.41,56.43,8300.0
2015-04-16 11:15:00,56.43,56.47,56.42,56.47,7000.0,56.43,56.47,56.42,56.47,7000.0
2015-04-16 11:20:00,56.47,56.49,56.41,56.41,16500.0,56.47,56.49,56.41,56.41,16500.0
2015-04-16 11:25:00,56.41,56.46,56.4,56.42,8300.0,56.41,56.46,56.4,56.42,8300.0
2015-04-16 11:30:00,56.43,56.44,56.4,56.4,8400.0,56.43,56.44,56.4,56.4,8400.0
2015-04-16 11:35:00,56.4,56.4,56.29,56.38,17500.0,56.4,56.4,56.29,56.38,17500.0
2015-04-16 11:40:00,56.38,56.41,56.33,56.41,6300.0,56.38,56.41,56.33,56.41,6300.0
2015-04-16 11:45:00,56.4,56.47,56.4,56.44,10900.0,56.4,56.47,56.4,56.44,10900.0
2015-04-16 11:50:00,56.45,56.45,56.36,56.36,3700.0,56.45,56.45,56.36,56.36,3700.0
2015-04-16 11:55:00,56.36,56.39,56.34,56.36,800.0,56.36,56.39,56.34,56.36,800.0
2015-04-16 12:00:00,56.33,56.36,56.32,56.34,2200.0,56.33,56.36,56.32,56.34,2200.0
2015-04-16 12:05:00,56.3,56.31,56.15,56.18,19900.0,56.3,56.31,56.15,56.18,19900.0
2015-04-16 12:10:00,56.2,56.21,56.15,56.16,6900.0,56.2,56.21,56.15,56.16,6900.0
2015-04-16 12:15:00,56.15,56.16,56.09,56.16,6000.0,56.15,56.16,56.09,56.16,6000.0
2015-04-16 12:20:00,56.17,56.26,56.16,56.23,7600.0,56.17,56.26,56.16,56.23,7600.0
2015-04-16 12:25:00,56.22,56.27,56.16,56.27,9500.0,56.22,56.27,56.16,56.27,9500.0
2015-04-16 12:30:00,56.26,56.27,56.23,56.23,1700.0,56.26,56.27,56.23,56.23,1700.0
2015-04-16 12:35:00,56.24,56.25,56.19,56.21,2400.0,56.24,56.25,56.19,56.21,2400.0
2015-04-16 12:40:00,56.18,56.25,56.18,56.25,3800.0,56.18,56.25,56.18,56.25,3800.0
2015-04-16 12:45:00,56.23,56.27,56.19,56.19,9200.0,56.23,56.27,56.19,56.19,9200.0
2015-04-16 12:50:00,56.21,56.21,56.13,56.17,1900.0,56.21,56.21,56.13,56.17,1900.0
2015-04-16 12:55:00,56.17,56.18,56.16,56.18,1300.0,56.17,56.18,56.16,56.18,1300.0
2015-04-16 13:00:00,56.15,56.16,56.11,56.12,2300.0,56.15,56.16,56.11,56.12,2300.0
2015-04-16 13:05:00,56.14,56.17,56.13,56.15,2800.0,56.14,56.17,56.13,56.15,2800.0
2015-04-16 13:10:00,56.16,56.17,56.15,56.15,2900.0,56.16,56.17,56.15,56.15,2900.0
2015-04-16 13:15:00,56.14,56.14,56.1,56.11,1300.0,56.14,56.14,56.1,56.11,1300.0
2015-04-16 13:20:00,56.11,56.11,55.93,55.95,7700.0,56.11,56.11,55.93,55.95,7700.0
2015-04-16 13:25:00,55.94,55.94,55.7,55.75,25200.0,55.94,55.94,55.7,55.75,25200.0
2015-04-16 13:30:00,55.75,55.87,55.7,55.81,9700.0,55.75,55.87,55.7,55.81,9700.0
2015-04-16 13:35:00,55.83,55.83,55.77,55.78,5700.0,55.83,55.83,55.77,55.78,5700.0
2015-04-16 13:40:00,55.81,55.82,55.73,55.77,7900.0,55.81,55.82,55.73,55.77,7900.0
2015-04-16 13:45:00,55.79,55.82,55.74,55.79,10100.0,55.79,55.82,55.74,55.79,10100.0
2015-04-16 13:50:00,55.82,55.82,55.75,55.78,8500.0,55.82,55.82,55.75,55.78,8500.0
2015-04-16 13:55:00,55.77,55.78,55.67,55.69,10100.0,55.77,55.78,55.67,55.69,10100.0
2015-04-16 14:00:00,55.71,55.72,55.6,55.65,14300.0,55.71,55.72,55.6,55.65,14300.0
2015-04-16 14:05:00,55.65,55.7,55.6,55.7,8800.0,55.65,55.7,55.6,55.7,8800.0
2015-04-16 14:10:00,55.7,55.71,55.67,55.69,17800.0,55.7,55.71,55.67,55.69,17800.0
2015-04-16 14:15:00,55.69,55.71,55.64,55.65,14000.0,55.69,55.71,55.64,55.65,14000.0
2015-04-16 14:20:00,55.64,55.69,55.61,55.61,6900.0,55.64,55.69,55.61,55.61,6900.0
2015-04-16 14:25:00,55.62,55.72,55.52,55.63,31800.0,55.62,55.72,55.52,55.63,31800.0
2015-04-16 14:30:00,55.65,55.65,55.54,55.61,15000.0,55.65,55.65,55.54,55.61,15000.0
2015-04-16 14:35:00,55.62,55.62,55.52,55.53,11900.0,55.62,55.62,55.52,55.53,11900.0
2015-04-16 14:40:00,55.54,55.6,55.51,55.52,10100.0,55.54,55.6,55.51,55.52,10100.0
2015-04-16 14:45:00,55.52,55.52,55.43,55.46,34600.0,55.52,55.52,55.43,55.46,34600.0
2015-04-16 14:50:00,55.46,55.61,55.41,55.55,44100.0,55.46,55.61,55.41,55.55,44100.0
2015-04-16 14:55:00,55.55,55.6,55.54,55.56,25400.0,55.55,55.6,55.54,55.56,25400.0
2015-04-16 15:00:00,55.55,55.64,55.51,55.52,12300.0,55.55,55.64,55.51,55.52,12300.0
2015-04-16 15:05:00,55.51,55.51,55.47,55.47,15500.0,55.51,55.51,55.47,55.47,15500.0
2015-04-16 15:10:00,55.5,55.5,55.44,55.45,21800.0,55.5,55.5,55.44,55.45,21800.0
2015-04-16 15:15:00,55.45,55.46,55.36,55.37,23400.0,55.45,55.46,55.36,55.37,23400.0
2015-04-16 15:20:00,55.39,55.48,55.39,55.44,17000.0,55.39,55.48,55.39,55.44,17000.0
2015-04-16 15:25:00,55.45,55.45,55.34,55.34,19500.0,55.45,55.45,55.34,55.34,19500.0
2015-04-16 15:30:00,55.34,55.44,55.33,55.39,42000.0,55.34,55.44,55.33,55.39,42000.0
2015-04-16 15:35:00,55.39,55.49,55.38,55.46,45200.0,55.39,55.49,55.38,55.46,45200.0
2015-04-16 15:40:00,55.47,55.53,55.45,55.5,40700.0,55.47,55.53,55.45,55.5,40700.0
2015-04-16 15:45:00,55.5,55.5,55.44,55.47,64700.0,55.5,55.5,55.44,55.47,64700.0
2015-04-16 15:50:00,55.47,55.47,55.34,55.35,41500.0,55.47,55.47,55.34,55.35,41500.0
2015-04-16 15:55:00,55.34,55.41,55.31,55.36,75800.0,55.34,55.41,55.31,55.36,75800.0
2015-04-17 09:30:00,55.2,55.3,54.94,55.0,25200.0,55.2,55.3,54.94,55.0,25200.0
2015-04-17 09:35:00,55.09,55.09,54.52,54.54,12700.0,55.09,55.09,54.52,54.54,12700.0
2015-04-17 09:40:00,54.54,54.71,54.38,54.55,27500.0,54.54,54.71,54.38,54.55,27500.0
2015-04-17 09:45:00,54.53,54.58,54.41,54.53,36500.0,54.53,54.58,54.41,54.53,36500.0
2015-04-17 09:50:00,54.54,54.59,54.4,54.57,23800.0,54.54,54.59,54.4,54.57,23800.0
2015-04-17 09:55:00,54.6,54.63,54.43,54.58,32200.0,54.6,54.63,54.43,54.58,32200.0
2015-04-17 10:00:00,54.58,54.73,54.53,54.64,28100.0,54.58,54.73,54.53,54.64,28100.0
2015-04-17 10:05:00,54.63,54.64,54.52,54.59,12500.0,54.63,54.64,54.52,54.59,12500.0
2015-04-17 10:10:00,54.56,54.65,54.56,54.58,18000.0,54.56,54.65,54.56,54.58,18000.0
2015-04-17 10:15:00,54.57,54.69,54.49,54.58,37500.0,54.57,54.69,54.49,54.58,37500.0
2015-04-17 10:20:00,54.58,54.66,54.45,54.6,16000.0,54.58,54.66,54.45,54.6,16000.0
2015-04-17 10:25:00,54.6,54.7,54.55,54.61,34000.0,54.6,54.7,54.55,54.61,34000.0
2015-04-17 10:30:00,54.61,54.82,54.61,54.76,51900.0,54.61,54.82,54.61,54.76,51900.0
2015-04-17 10:35:00,54.77,54.9,54.77,54.85,34100.0,54.77,54.9,54.77,54.85,34100.0
2015-04-17 10:40:00,54.86,54.97,54.85,54.94,37600.0,54.86,54.97,54.85,54.94,37600.0
2015-04-17 10:45:00,54.94,55.05,54.94,54.99,21900.0,54.94,55.05,54.94,54.99,21900.0
2015-04-17 10:50:00,54.98,55.1,54.97,55.1,22700.0,54.98,55.1,54.97,55.1,22700.0
2015-04-17 10:55:00,55.1,55.25,55.08,55.17,36000.0,55.1,55.25,55.08,55.17,36000.0
2015-04-17 11:00:00,55.16,55.21,55.15,55.16,30800.0,55.16,55.21,55.15,55.16,30800.0
2015-04-17 11:05:00,55.16,55.2,55.14,55.2,24500.0,55.16,55.2,55.14,55.2,24500.0
2015-04-17 11:10:00,55.2,55.2,55.0,55.08,48000.0,55.2,55.2,55.0,55.08,48000.0
2015-04-17 11:15:00,55.08,55.31,55.07,55.22,27000.0,55.08,55.31,55.07,55.22,27000.0
2015-04-17 11:20:00,55.23,55.4,55.23,55.39,33200.0,55.23,55.4,55.23,55.39,33200.0
2015-04-17 11:25:00,55.37,55.48,55.32,55.33,115700.0,55.37,55.48,55.32,55.33,115700.0
2015-04-17 11:30:00,55.34,55.35,55.23,55.29,119300.0,55.34,55.35,55.23,55.29,119300.0
2015-04-17 11:35:00,55.28,55.42,55.28,55.41,37200.0,55.28,55.42,55.28,55.41,37200.0
2015-04-17 11:40:00,55.44,55.46,55.34,55.35,15000.0,55.44,55.46,55.34,55.35,15000.0
2015-04-17 11:45:00,55.35,55.52,55.35,55.45,22100.0,55.35,55.52,55.35,55.45,22100.0
2015-04-17 11:50:00,55.44,55.5,55.42,55.5,12700.0,55.44,55.5,55.42,55.5,12700.0
2015-04-17 11:55:00,55.49,55.5,55.31,55.32,27500.0,55.49,55.5,55.31,55.32,27500.0
2015-04-17 12:00:00,55.31,55.45,55.31,55.43,19800.0,55.31,55.45,55.31,55.43,19800.0
2015-04-17 12:05:00,55.46,55.5,55.43,55.47,10600.0,55.46,55.5,55.43,55.47,10600.0
2015-04-17 12:10:00,55.48,55.56,55.46,55.56,9400.0,55.48,55.56,55.46,55.56,9400.0
2015-04-17 12:15:00,55.56,55.56,55.47,55.47,11200.0,55.56,55.56,55.47,55.47,11200.0
2015-04-17 12:20:00,55.47,55.56,55.44,55.5,28000.0,55.47,55.56,55.44,55.5,28000.0
2015-04-17 12:25:00,55.51,55.55,55.45,55.46,7800.0,55.51,55.55,55.45,55.46,7800.0
2015-04-17 12:30:00,55.49,55.49,55.44,55.45,14600.0,55.49,55.49,55.44,55.45,14600.0
2015-04-17 12:35:00,55.45,55.45,55.35,55.37,24300.0,55.45,55.45,55.35,55.37,24300.0
2015-04-17 12:40:00,55.35,55.44,55.27,55.27,141100.0,55.35,55.44,55.27,55.27,141100.0
2015-04-17 12:45:00,55.26,55.31,55.23,55.31,8700.0,55.26,55.31,55.23,55.31,8700.0
2015-04-17 12:50:00,55.34,55.34,55.24,55.28,7200.0,55.34,55.34,55.24,55.28,7200.0
2015-04-17 12:55:00,55.3,55.31,55.27,55.3,7000.0,55.3,55.31,55.27,55.3,7000.0
2015-04-17 13:00:00,55.28,55.3,55.25,55.25,5400.0,55.28,55.3,55.25,55.25,5400.0
2015-04-17 13:05:00,55.28,55.35,55.25,55.26,36700.0,55.28,55.35,55.25,55.26,36700.0
2015-04-17 13:10:00,55.28,55.32,55.27,55.32,22000.0,55.28,55.32,55.27,55.32,22000.0
2015-04-17 13:15:00,55.35,55.46,55.33,55.39,14200.0,55.35,55.46,55.33,55.39,14200.0
2015-04-17 13:20:00,55.39,55.56,55.39,55.56,5600.0,55.39,55.56,55.39,55.56,5600.0
2015-04-17 13:25:00,55.56,55.59,55.48,55.52,47900.0,55.56,55.59,55.48,55.52,47900.0
2015-04-17 13:30:00,55.53,55.55,55.45,55.5,10100.0,55.53,55.55,55.45,55.5,10100.0
2015-04-17 13:35:00,55.49,55.52,55.48,55.5,29800.0,55.49,55.52,55.48,55.5,29800.0
2015-04-17 13:40:00,55.5,55.51,55.46,55.5,17700.0,55.5,55.51,55.46,55.5,17700.0
2015-04-17 13:45:00,55.49,55.51,55.47,55.49,37300.0,55.49,55.51,55.47,55.49,37300.0
2015-04-17 13:50:00,55.48,55.49,55.34,55.4,50500.0,55.48,55.49,55.34,55.4,50500.0
2015-04-17 13:55:00,55.39,55.44,55.36,55.43,18200.0,55.39,55.44,55.36,55.43,18200.0
2015-04-17 14:00:00,55.44,55.55,55.44,55.52,20900.0,55.44,55.55,55.44,55.52,20900.0
2015-04-17 14:05:00,55.53,55.54,55.44,55.5,15200.0,55.53,55.54,55.44,55.5,15200.0
2015-04-17 14:10:00,55.5,55.52,55.47,55.52,119000.0,55.5,55.52,55.47,55.52,119000.0
2015-04-17 14:15:00,55.52,55.55,55.49,55.54,20500.0,55.52,55.55,55.49,55.54,20500.0
2015-04-17 14:20:00,55.53,55.65,55.53,55.65,13600.0,55.53,55.65,55.53,55.65,13600.0
2015-04-17 14:25:00,55.64,55.65,55.55,55.58,18400.0,55.64,55.65,55.55,55.58,18400.0
2015-04-17 14:30:00,55.59,55.59,55.33,55.5,81500.0,55.59,55.59,55.33,55.5,81500.0
2015-04-17 14:35:00,55.46,55.55,55.39,55.51,40400.0,55.46,55.55,55.39,55.51,40400.0
2015-04-17 14:40:00,55.52,55.67,55.5,55.62,74100.0,55.52,55.67,55.5,55.62,74100.0
2015-04-17 14:45:00,55.64,55.64,55.54,55.59,11500.0,55.64,55.64,55.54,55.59,11500.0
2015-04-17 14:50:00,55.58,55.65,55.52,55.57,88700.0,55.58,55.65,55.52,55.57,88700.0
2015-04-17 14:55:00,55.57,55.62,55.48,55.49,8700.0,55.57,55.62,55.48,55.49,8700.0
2015-04-17 15:00:00,55.48,55.5,55.44,55.44,11500.0,55.48,55.5,55.44,55.44,11500.0
2015-04-17 15:05:00,55.46,55.46,55.34,55.36,9100.0,55.46,55.46,55.34,55.36,9100.0
2015-04-17 15:10:00,55.34,55.36,55.21,55.21,9300.0,55.34,55.36,55.21,55.21,9300.0
2015-04-17 15:15:00,55.2,55.22,55.05,55.05,16500.0,55.2,55.22,55.05,55.05,16500.0
2015-04-17 15:20:00,55.05,55.13,55.02,55.13,11200.0,55.05,55.13,55.02,55.13,11200.0
2015-04-17 15:25:00,55.12,55.12,55.08,55.12,13100.0,55.12,55.12,55.08,55.12,13100.0
2015-04-17 15:30:00,55.1,55.22,55.1,55.22,15400.0,55.1,55.22,55.1,55.22,15400.0
2015-04-17 15:35:00,55.21,55.24,55.19,55.23,12300.0,55.21,55.24,55.19,55.23,12300.0
2015-04-17 15:40:00,55.24,55.25,55.15,55.24,15600.0,55.24,55.25,55.15,55.24,15600.0
2015-04-17 15:45:00,55.25,55.34,55.24,55.3,49500.0,55.25,55.34,55.24,55.3,49500.0
2015-04-17 15:50:00,55.3,55.31,54.96,54.97,61900.0,55.3,55.31,54.96,54.97,61900.0
2015-04-17 15:55:00,54.98,55.06,54.93,55.0,155200.0,54.98,55.06,54.93,55.0,155200.0
2015-04-20 09:30:00,55.15,55.55,55.08,55.55,15600.0,55.15,55.55,55.08,55.55,15600.0
2015-04-20 09:35:00,55.37,55.45,55.07,55.07,3700.0,55.37,55.45,55.07,55.07,3700.0
2015-04-20 09:40:00,55.08,55.22,55.08,55.22,2700.0,55.08,55.22,55.08,55.22,2700.0
2015-04-20 09:45:00,55.18,55.36,55.18,55.33,2800.0,55.18,55.36,55.18,55.33,2800.0
2015-04-20 09:50:00,55.31,55.37,55.31,55.31,7300.0,55.31,55.37,55.31,55.31,7300.0
2015-04-20 09:55:00,55.36,55.44,55.32,55.37,4600.0,55.36,55.44,55.32,55.37,4600.0
2015-04-20 10:00:00,55.38,55.44,55.2,55.28,16200.0,55.38,55.44,55.2,55.28,16200.0
2015-04-20 10:05:00,55.28,55.32,55.26,55.32,2800.0,55.28,55.32,55.26,55.32,2800.0
2015-04-20 10:10:00,55.32,55.32,55.16,55.21,7000.0,55.32,55.32,55.16,55.21,7000.0
2015-04-20 10:15:00,55.23,55.28,55.22,55.26,10100.0,55.23,55.28,55.22,55.26,10100.0
2015-04-20 10:20:00,55.25,55.28,55.23,55.24,5800.0,55.25,55.28,55.23,55.24,5800.0
2015-04-20 10:25:00,55.26,55.27,55.17,55.19,4900.0,55.26,55.27,55.17,55.19,4900.0
2015-04-20 10:30:00,55.19,55.21,55.17,55.21,10100.0,55.19,55.21,55.17,55.21,10100.0
2015-04-20 10:35:00,55.2,55.31,55.19,55.3,10300.0,55.2,55.31,55.19,55.3,10300.0
2015-04-20 10:40:00,55.3,55.31,55.25,55.27,11200.0,55.3,55.31,55.25,55.27,11200.0
2015-04-20 10:45:00,55.25,55.26,55.23,55.23,6400.0,55.25,55.26,55.23,55.23,6400.0
2015-04-20 10:50:00,55.22,55.27,55.18,55.26,8200.0,55.22,55.27,55.18,55.26,8200.0
2015-04-20 10:55:00,55.26,55.26,55.1,55.11,12800.0,55.26,55.26,55.1,55.11,12800.0
2015-04-20 11:00:00,55.13,55.28,55.12,55.26,30300.0,55.13,55.28,55.12,55.26,30300.0
2015-04-20 11:05:00,55.26,55.3,55.23,55.26,7700.0,55.26,55.3,55.23,55.26,7700.0
2015-04-20 11:10:00,55.26,55.31,55.18,55.31,31600.0,55.26,55.31,55.18,55.31,31600.0
2015-04-20 11:15:00,55.3,55.44,55.27,55.44,19000.0,55.3,55.44,55.27,55.44,19000.0
2015-04-20 11:20:00,55.44,55.55,55.44,55.53,6600.0,55.44,55.55,55.44,55.53,6600.0
2015-04-20 11:25:00,55.51,55.63,55.51,55.63,10200.0,55.51,55.63,55.51,55.63,10200.0
2015-04-20 11:30:00,55.64,55.68,55.59,55.6,9200.0,55.64,55.68,55.59,55.6,9200.0
2015-04-20 11:35:00,55.61,55.7,55.59,55.6,17800.0,55.61,55.7,55.59,55.6,17800.0
2015-04-20 11:40:00,55.61,55.63,55.58,55.6,14100.0,55.61,55.63,55.58,55.6,14100.0
2015-04-20 11:45:00,55.58,55.68,55.56,55.68,16700.0,55.58,55.68,55.56,55.68,16700.0
2015-04-20 11:50:00,55.7,55.71,55.68,55.71,2600.0,55.7,55.71,55.68,55.71,2600.0
2015-04-20 11:55:00,55.7,55.71,55.66,55.67,5100.0,55.7,55.71,55.66,55.67,5100.0
2015-04-20 12:00:00,55.71,55.71,55.6,55.62,12700.0,55.71,55.71,55.6,55.62,12700.0
2015-04-20 12:05:00,55.6,55.68,55.57,55.65,24100.0,55.6,55.68,55.57,55.65,24100.0
2015-04-20 12:10:00,55.64,55.67,55.63,55.65,18300.0,55.64,55.67,55.63,55.65,18300.0
2015-04-20 12:15:00,55.65,55.75,55.64,55.75,11900.0,55.65,55.75,55.64,55.75,11900.0
2015-04-20 12:20:00,55.7,55.71,55.64,55.64,6400.0,55.7,55.71,55.64,55.64,6400.0
2015-04-20 12:25:00,55.64,55.66,55.43,55.44,8600.0,55.64,55.66,55.43,55.44,8600.0
2015-04-20 12:30:00,55.43,55.43,55.33,55.33,5300.0,55.43,55.43,55.33,55.33,5300.0
2015-04-20 12:35:00,55.32,55.33,55.29,55.29,11800.0,55.32,55.33,55.29,55.29,11800.0
2015-04-20 12:40:00,55.29,55.4,55.29,55.36,7500.0,55.29,55.4,55.29,55.36,7500.0
2015-04-20 12:45:00,55.34,55.34,55.18,55.23,5800.0,55.34,55.34,55.18,55.23,5800.0
2015-04-20 12:50:00,55.22,55.24,55.19,55.24,2800.0,55.22,55.24,55.19,55.24,2800.0
2015-04-20 12:55:00,55.22,55.33,55.22,55.33,5200.0,55.22,55.33,55.22,55.33,5200.0
2015-04-20 13:00:00,55.33,55.4,55.33,55.35,5600.0,55.33,55.4,55.33,55.35,5600.0
2015-04-20 13:05:00,55.36,55.47,55.36,55.44,6200.0,55.36,55.47,55.36,55.44,6200.0
2015-04-20 13:10:00,55.43,55.46,55.42,55.42,10700.0,55.43,55.46,55.42,55.42,10700.0
2015-04-20 13:15:00,55.41,55.44,55.39,55.44,4300.0,55.41,55.44,55.39,55.44,4300.0
2015-04-20 13:20:00,55.44,55.51,55.43,55.44,2900.0,55.44,55.51,55.43,55.44,2900.0
2015-04-20 13:25:00,55.44,55.5,55.44,55.46,3400.0,55.44,55.5,55.44,55.46,3400.0
2015-04-20 13:30:00,55.47,55.49,55.46,55.48,2400.0,55.47,55.49,55.46,55.48,2400.0
2015-04-20 13:35:00,55.48,55.49,55.46,55.46,3700.0,55.48,55.49,55.46,55.46,3700.0
2015-04-20 13:40:00,55.47,55.47,55.39,55.41,21200.0,55.47,55.47,55.39,55.41,21200.0
2015-04-20 13:45:00,55.41,55.44,55.37,55.37,4500.0,55.41,55.44,55.37,55.37,4500.0
2015-04-20 13:50:00,55.38,55.41,55.33,55.35,7500.0,55.38,55.41,55.33,55.35,7500.0
2015-04-20 13:55:00,55.35,55.39,55.33,55.39,7400.0,55.35,55.39,55.33,55.39,7400.0
2015-04-20 14:00:00,55.37,55.41,55.37,55.41,7800.0,55.37,55.41,55.37,55.41,7800.0
2015-04-20 14:05:00,55.4,55.41,55.38,55.4,3700.0,55.4,55.41,55.38,55.4,3700.0
2015-04-20 14:10:00,55.4,55.41,55.37,55.38,8600.0,55.4,55.41,55.37,55.38,8600.0
2015-04-20 14:15:00,55.37,55.42,55.37,55.4,7300.0,55.37,55.42,55.37,55.4,7300.0
2015-04-20 14:20:00,55.4,55.4,55.37,55.4,4700.0,55.4,55.4,55.37,55.4,4700.0
2015-04-20 14:25:00,55.4,55.43,55.38,55.43,3700.0,55.4,55.43,55.38,55.43,3700.0
2015-04-20 14:30:00,55.43,55.44,55.41,55.43,4800.0,55.43,55.44,55.41,55.43,4800.0
2015-04-20 14:35:00,55.42,55.43,55.4,55.42,6400.0,55.42,55.43,55.4,55.42,6400.0
2015-04-20 14:40:00,55.42,55.45,55.41,55.44,5900.0,55.42,55.45,55.41,55.44,5900.0
2015-04-20 14:45:00,55.45,55.46,55.37,55.4,12300.0,55.45,55.46,55.37,55.4,12300.0
2015-04-20 14:50:00,55.42,55.49,55.39,55.49,4200.0,55.42,55.49,55.39,55.49,4200.0
2015-04-20 14:55:00,55.5,55.52,55.44,55.44,6900.0,55.5,55.52,55.44,55.44,6900.0
2015-04-20 15:00:00,55.46,55.46,55.42,55.44,7900.0,55.46,55.46,55.42,55.44,7900.0
2015-04-20 15:05:00,55.45,55.46,55.42,55.46,8000.0,55.45,55.46,55.42,55.46,8000.0
2015-04-20 15:10:00,55.45,55.46,55.45,55.45,4600.0,55.45,55.46,55.45,55.45,4600.0
2015-04-20 15:15:00,55.46,55.52,55.45,55.5,14800.0,55.46,55.52,55.45,55.5,14800.0
2015-04-20 15:20:00,55.5,55.55,55.48,55.48,10200.0,55.5,55.55,55.48,55.48,10200.0
2015-04-20 15:25:00,55.49,55.54,55.49,55.52,6200.0,55.49,55.54,55.49,55.52,6200.0
2015-04-20 15:30:00,55.53,55.61,55.46,55.58,27100.0,55.53,55.61,55.46,55.58,27100.0
2015-04-20 15:35:00,55.59,55.81,55.59,55.81,27700.0,55.59,55.81,55.59,55.81,27700.0
2015-04-20 15:40:00,55.82,55.84,55.66,55.66,17900.0,55.82,55.84,55.66,55.66,17900.0
2015-04-20 15:45:00,55.68,55.7,55.56,55.67,42300.0,55.68,55.7,55.56,55.67,42300.0
2015-04-20 15:50:00,55.67,55.69,55.61,55.65,81000.0,55.67,55.69,55.61,55.65,81000.0
2015-04-20 15:55:00,55.65,55.75,55.64,55.68,71300.0,55.65,55.75,55.64,55.68,71300.0
2015-04-21 09:30:00,55.8,56.15,55.73,55.98,38000.0,55.8,56.15,55.73,55.98,38000.0
2015-04-21 09:35:00,55.96,56.0,55.83,55.97,23200.0,55.96,56.0,55.83,55.97,23200.0
2015-04-21 09:40:00,55.94,55.94,55.67,55.67,13000.0,55.94,55.94,55.67,55.67,13000.0
2015-04-21 09:45:00,55.72,55.77,55.62,55.64,4700.0,55.72,55.77,55.62,55.64,4700.0
2015-04-21 09:50:00,55.64,55.7,55.64,55.66,1100.0,55.64,55.7,55.64,55.66,1100.0
2015-04-21 09:55:00,55.68,55.73,55.52,55.52,5500.0,55.68,55.73,55.52,55.52,5500.0
2015-04-21 10:00:00,55.51,55.57,55.46,55.5,18900.0,55.51,55.57,55.46,55.5,18900.0
2015-04-21 10:05:00,55.47,55.47,55.37,55.41,3200.0,55.47,55.47,55.37,55.41,3200.0
2015-04-21 10:10:00,55.45,55.46,55.3,55.34,9100.0,55.45,55.46,55.3,55.34,9100.0
2015-04-21 10:15:00,55.31,55.32,55.23,55.28,5800.0,55.31,55.32,55.23,55.28,5800.0
2015-04-21 10:20:00,55.3,55.38,55.26,55.32,5900.0,55.3,55.38,55.26,55.32,5900.0
2015-04-21 10:25:00,55.32,55.32,55.17,55.17,10600.0,55.32,55.32,55.17,55.17,10600.0
2015-04-21 10:30:00,55.19,55.28,55.16,55.28,5500.0,55.19,55.28,55.16,55.28,5500.0
2015-04-21 10:35:00,55.26,55.27,55.23,55.25,2300.0,55.26,55.27,55.23,55.25,2300.0
2015-04-21 10:40:00,55.16,55.27,55.15,55.27,2100.0,55.16,55.27,55.15,55.27,2100.0
2015-04-21 10:45:00,55.26,55.27,55.22,55.23,2200.0,55.26,55.27,55.22,55.23,2200.0
2015-04-21 10:50:00,55.19,55.23,55.19,55.23,4800.0,55.19,55.23,55.19,55.23,4800.0
2015-04-21 10:55:00,55.24,55.24,55.2,55.21,3300.0,55.24,55.24,55.2,55.21,3300.0
2015-04-21 11:00:00,55.22,55.36,55.21,55.36,6300.0,55.22,55.36,55.21,55.36,6300.0
2015-04-21 11:05:00,55.37,55.43,55.37,55.4,2400.0,55.37,55.43,55.37,55.4,2400.0
2015-04-21 11:10:00,55.41,55.43,55.41,55.43,2900.0,55.41,55.43,55.41,55.43,2900.0
2015-04-21 11:15:00,55.44,55.45,55.43,55.45,3200.0,55.44,55.45,55.43,55.45,3200.0
2015-04-21 11:20:00,55.45,55.61,55.44,55.61,57800.0,55.45,55.61,55.44,55.61,57800.0
2015-04-21 11:25:00,55.58,55.61,55.46,55.51,21000.0,55.58,55.61,55.46,55.51,21000.0
2015-04-21 11:30:00,55.45,55.5,55.42,55.48,2200.0,55.45,55.5,55.42,55.48,2200.0
2015-04-21 11:35:00,55.49,55.72,55.49,55.67,8700.0,55.49,55.72,55.49,55.67,8700.0
2015-04-21 11:40:00,55.66,55.79,55.65,55.72,6200.0,55.66,55.79,55.65,55.72,6200.0
2015-04-21 11:45:00,55.69,55.69,55.57,55.63,8000.0,55.69,55.69,55.57,55.63,8000.0
2015-04-21 11:50:00,55.63,55.69,55.63,55.68,5000.0,55.63,55.69,55.63,55.68,5000.0
2015-04-21 11:55:00,55.68,55.68,55.66,55.68,2400.0,55.68,55.68,55.66,55.68,2400.0
2015-04-21 12:00:00,55.66,55.71,55.66,55.7,900.0,55.66,55.71,55.66,55.7,900.0
2015-04-21 12:05:00,55.7,55.72,55.64,55.72,9600.0,55.7,55.72,55.64,55.72,9600.0
2015-04-21 12:10:00,55.72,55.77,55.59,55.67,14400.0,55.72,55.77,55.59,55.67,14400.0
2015-04-21 12:15:00,55.66,55.67,55.6,55.63,1800.0,55.66,55.67,55.6,55.63,1800.0
2015-04-21 12:20:00,55.66,55.74,55.66,55.74,3500.0,55.66,55.74,55.66,55.74,3500.0
2015-04-21 12:25:00,55.71,55.74,55.7,55.74,3000.0,55.71,55.74,55.7,55.74,3000.0
2015-04-21 12:30:00,55.74,55.74,55.65,55.67,7800.0,55.74,55.74,55.65,55.67,7800.0
2015-04-21 12:35:00,55.68,55.76,55.66,55.67,8100.0,55.68,55.76,55.66,55.67,8100.0
2015-04-21 12:40:00,55.61,55.61,55.6,55.61,200.0,55.61,55.61,55.6,55.61,200.0
2015-04-21 12:45:00,55.61,55.67,55.61,55.67,2300.0,55.61,55.67,55.61,55.67,2300.0
2015-04-21 12:50:00,55.66,55.72,55.65,55.72,2000.0,55.66,55.72,55.65,55.72,2000.0
2015-04-21 12:55:00,55.7,55.71,55.7,55.71,200.0,55.7,55.71,55.7,55.71,200.0
2015-04-21 13:00:00,55.7,55.77,55.7,55.77,2300.0,55.7,55.77,55.7,55.77,2300.0
2015-04-21 13:05:00,55.77,55.88,55.73,55.88,14500.0,55.77,55.88,55.73,55.88,14500.0
2015-04-21 13:10:00,55.87,55.87,55.83,55.84,1600.0,55.87,55.87,55.83,55.84,1600.0
2015-04-21 13:15:00,55.85,55.87,55.8,55.8,5600.0,55.85,55.87,55.8,55.8,5600.0
2015-04-21 13:20:00,55.83,55.85,55.81,55.84,2500.0,55.83,55.85,55.81,55.84,2500.0
2015-04-21 13:25:00,55.83,55.84,55.8,55.84,12600.0,55.83,55.84,55.8,55.84,12600.0
2015-04-21 13:30:00,55.81,55.88,55.81,55.85,2500.0,55.81,55.88,55.81,55.85,2500.0
2015-04-21 13:35:00,55.85,55.87,55.79,55.8,2500.0,55.85,55.87,55.79,55.8,2500.0
2015-04-21 13:40:00,55.8,55.87,55.79,55.82,12400.0,55.8,55.87,55.79,55.82,12400.0
2015-04-21 13:45:00,55.82,55.88,55.82,55.86,7100.0,55.82,55.88,55.82,55.86,7100.0
2015-04-21 13:50:00,55.82,55.83,55.8,55.82,1100.0,55.82,55.83,55.8,55.82,1100.0
2015-04-21 13:55:00,55.82,55.83,55.76,55.79,6600.0,55.82,55.83,55.76,55.79,6600.0
2015-04-21 14:00:00,55.69,55.75,55.65,55.69,11700.0,55.69,55.75,55.65,55.69,11700.0
2015-04-21 14:05:00,55.7,55.76,55.69,55.75,9800.0,55.7,55.76,55.69,55.75,9800.0
2015-04-21 14:10:00,55.75,55.79,55.73,55.77,2000.0,55.75,55.79,55.73,55.77,2000.0
2015-04-21 14:15:00,55.76,55.87,55.76,55.87,22200.0,55.76,55.87,55.76,55.87,22200.0
2015-04-21 14:20:00,55.87,55.9,55.84,55.87,11400.0,55.87,55.9,55.84,55.87,11400.0
2015-04-21 14:25:00,55.88,55.98,55.87,55.97,4500.0,55.88,55.98,55.87,55.97,4500.0
2015-04-21 14:30:00,55.95,55.96,55.87,55.89,15300.0,55.95,55.96,55.87,55.89,15300.0
2015-04-21 14:35:00,55.89,55.95,55.88,55.93,7600.0,55.89,55.95,55.88,55.93,7600.0
2015-04-21 14:40:00,55.91,55.94,55.89,55.9,9000.0,55.91,55.94,55.89,55.9,9000.0
2015-04-21 14:45:00,55.87,55.88,55.78,55.83,9300.0,55.87,55.88,55.78,55.83,9300.0
2015-04-21 14:50:00,55.81,55.82,55.77,55.82,7300.0,55.81,55.82,55.77,55.82,7300.0
2015-04-21 14:55:00,55.82,55.83,55.79,55.82,5700.0,55.82,55.83,55.79,55.82,5700.0
2015-04-21 15:00:00,55.82,55.84,55.79,55.8,3800.0,55.82,55.84,55.79,55.8,3800.0
2015-04-21 15:05:00,55.81,55.86,55.8,55.83,11200.0,55.81,55.86,55.8,55.83,11200.0
2015-04-21 15:10:00,55.83,55.84,55.77,55.79,10600.0,55.83,55.84,55.77,55.79,10600.0
2015-04-21 15:15:00,55.78,55.81,55.76,55.77,10800.0,55.78,55.81,55.76,55.77,10800.0
2015-04-21 15:20:00,55.78,55.83,55.77,55.83,7800.0,55.78,55.83,55.77,55.83,7800.0
2015-04-21 15:25:00,55.81,55.82,55.77,55.8,8700.0,55.81,55.82,55.77,55.8,8700.0
2015-04-21 15:30:00,55.79,55.81,55.76,55.78,14500.0,55.79,55.81,55.76,55.78,14500.0
2015-04-21 15:35:00,55.79,55.8,55.77,55.78,10000.0,55.79,55.8,55.77,55.78,10000.0
2015-04-21 15:40:00,55.78,55.79,55.77,55.79,9400.0,55.78,55.79,55.77,55.79,9400.0
2015-04-21 15:45:00,55.79,55.82,55.76,55.78,23400.0,55.79,55.82,55.76,55.78,23400.0
2015-04-21 15:50:00,55.77,55.79,55.75,55.79,40100.0,55.77,55.79,55.75,55.79,40100.0
2015-04-21 15:55:00,55.78,55.79,55.7,55.72,21700.0,55.78,55.79,55.7,55.72,21700.0
2015-04-22 09:30:00,55.62,55.94,55.62,55.9,5400.0,55.62,55.94,55.62,55.9,5400.0
2015-04-22 09:35:00,55.9,56.03,55.88,55.98,14100.0,55.9,56.03,55.88,55.98,14100.0
2015-04-22 09:40:00,55.96,55.98,55.8,55.86,8200.0,55.96,55.98,55.8,55.86,8200.0
2015-04-22 09:45:00,55.8,55.87,55.73,55.82,8000.0,55.8,55.87,55.73,55.82,8000.0
2015-04-22 09:50:00,55.79,55.87,55.79,55.8,1700.0,55.79,55.87,55.79,55.8,1700.0
2015-04-22 09:55:00,55.8,55.88,55.78,55.88,4000.0,55.8,55.88,55.78,55.88,4000.0
2015-04-22 10:00:00,55.88,55.96,55.82,55.86,8500.0,55.88,55.96,55.82,55.86,8500.0
2015-04-22 10:05:00,55.87,55.89,55.82,55.87,2200.0,55.87,55.89,55.82,55.87,2200.0
2015-04-22 10:10:00,55.78,55.83,55.77,55.79,6600.0,55.78,55.83,55.77,55.79,6600.0
2015-04-22 10:15:00,55.77,55.82,55.75,55.8,21600.0,55.77,55.82,55.75,55.8,21600.0
2015-04-22 10:20:00,55.8,55.8,55.75,55.8,6100.0,55.8,55.8,55.75,55.8,6100.0
2015-04-22 10:25:00,55.77,55.88,55.77,55.86,9500.0,55.77,55.88,55.77,55.86,9500.0
2015-04-22 10:30:00,55.86,55.88,55.82,55.85,9700.0,55.86,55.88,55.82,55.85,9700.0
2015-04-22 10:35:00,55.85,55.88,55.84,55.85,2100.0,55.85,55.88,55.84,55.85,2100.0
2015-04-22 10:40:00,55.84,55.85,55.78,55.8,26200.0,55.84,55.85,55.78,55.8,26200.0
2015-04-22 10:45:00,55.8,55.8,55.76,55.78,5400.0,55.8,55.8,55.76,55.78,5400.0
2015-04-22 10:50:00,55.79,55.85,55.78,55.85,16800.0,55.79,55.85,55.78,55.85,16800.0
2015-04-22 10:55:00,55.84,55.89,55.84,55.85,2800.0,55.84,55.89,55.84,55.85,2800.0
2015-04-22 11:00:00,55.84,55.88,55.78,55.79,7000.0,55.84,55.88,55.78,55.79,7000.0
2015-04-22 11:05:00,55.79,55.8,55.74,55.79,4200.0,55.79,55.8,55.74,55.79,4200.0
2015-04-22 11:10:00,55.79,55.92,55.78,55.89,11800.0,55.79,55.92,55.78,55.89,11800.0
2015-04-22 11:15:00,55.89,55.91,55.86,55.86,2200.0,55.89,55.91,55.86,55.86,2200.0
2015-04-22 11:20:00,55.88,55.89,55.87,55.87,1700.0,55.88,55.89,55.87,55.87,1700.0
2015-04-22 11:25:00,55.86,55.87,55.81,55.82,4100.0,55.86,55.87,55.81,55.82,4100.0
2015-04-22 11:30:00,55.83,55.87,55.83,55.84,9200.0,55.83,55.87,55.83,55.84,9200.0
2015-04-22 11:35:00,55.86,55.87,55.84,55.85,4000.0,55.86,55.87,55.84,55.85,4000.0
2015-04-22 11:40:00,55.84,55.91,55.84,55.87,12600.0,55.84,55.91,55.84,55.87,12600.0
2015-04-22 11:45:00,55.87,55.87,55.83,55.83,3700.0,55.87,55.87,55.83,55.83,3700.0
2015-04-22 11:50:00,55.83,55.87,55.82,55.84,4100.0,55.83,55.87,55.82,55.84,4100.0
2015-04-22 11:55:00,55.85,55.9,55.84,55.9,2500.0,55.85,55.9,55.84,55.9,2500.0
2015-04-22 12:00:00,55.9,55.93,55.84,55.91,6200.0,55.9,55.93,55.84,55.91,6200.0
2015-04-22 12:05:00,55.88,55.92,55.87,55.92,3500.0,55.88,55.92,55.87,55.92,3500.0
2015-04-22 12:10:00,55.93,55.93,55.82,55.82,8600.0,55.93,55.93,55.82,55.82,8600.0
2015-04-22 12:15:00,55.8,55.82,55.79,55.82,2300.0,55.8,55.82,55.79,55.82,2300.0
2015-04-22 12:20:00,55.82,55.87,55.82,55.83,3900.0,55.82,55.87,55.82,55.83,3900.0
2015-04-22 12:25:00,55.82,55.89,55.82,55.89,4700.0,55.82,55.89,55.82,55.89,4700.0
2015-04-22 12:30:00,55.9,55.9,55.82,55.83,4400.0,55.9,55.9,55.82,55.83,4400.0
2015-04-22 12:35:00,55.85,55.87,55.82,55.86,3300.0,55.85,55.87,55.82,55.86,3300.0
2015-04-22 12:40:00,55.87,55.89,55.81,55.84,4200.0,55.87,55.89,55.81,55.84,4200.0
2015-04-22 12:45:00,55.87,55.87,55.85,55.86,2000.0,55.87,55.87,55.85,55.86,2000.0
2015-04-22 12:50:00,55.86,55.94,55.86,55.94,3200.0,55.86,55.94,55.86,55.94,3200.0
2015-04-22 12:55:00,55.95,55.95,55.92,55.94,3100.0,55.95,55.95,55.92,55.94,3100.0
2015-04-22 13:00:00,55.94,55.94,55.92,55.92,1400.0,55.94,55.94,55.92,55.92,1400.0
2015-04-22 13:05:00,55.91,55.91,55.78,55.78,3800.0,55.91,55.91,55.78,55.78,3800.0
2015-04-22 13:10:00,55.79,55.84,55.78,55.84,3200.0,55.79,55.84,55.78,55.84,3200.0
2015-04-22 13:15:00,55.84,55.84,55.77,55.81,3900.0,55.84,55.84,55.77,55.81,3900.0
2015-04-22 13:20:00,55.79,55.8,55.78,55.8,1900.0,55.79,55.8,55.78,55.8,1900.0
2015-04-22 13:25:00,55.8,55.85,55.77,55.77,6200.0,55.8,55.85,55.77,55.77,6200.0
2015-04-22 13:30:00,55.77,55.77,55.72,55.76,15900.0,55.77,55.77,55.72,55.76,15900.0
2015-04-22 13:35:00,55.75,55.78,55.71,55.76,7200.0,55.75,55.78,55.71,55.76,7200.0
2015-04-22 13:40:00,55.76,55.78,55.73,55.78,5000.0,55.76,55.78,55.73,55.78,5000.0
2015-04-22 13:45:00,55.77,55.79,55.73,55.78,5200.0,55.77,55.79,55.73,55.78,5200.0
2015-04-22 13:50:00,55.79,55.79,55.73,55.78,6200.0,55.79,55.79,55.73,55.78,6200.0
2015-04-22 13:55:00,55.78,55.79,55.74,55.74,3300.0,55.78,55.79,55.74,55.74,3300.0
2015-04-22 14:00:00,55.74,55.76,55.73,55.73,4200.0,55.74,55.76,55.73,55.73,4200.0
2015-04-22 14:05:00,55.73,55.78,55.72,55.77,3800.0,55.73,55.78,55.72,55.77,3800.0
2015-04-22 14:10:00,55.76,55.79,55.75,55.78,2100.0,55.76,55.79,55.75,55.78,2100.0
2015-04-22 14:15:00,55.78,55.8,55.77,55.77,5800.0,55.78,55.8,55.77,55.77,5800.0
2015-04-22 14:20:00,55.77,55.82,55.76,55.82,3000.0,55.77,55.82,55.76,55.82,3000.0
2015-04-22 14:25:00,55.83,55.85,55.81,55.82,3800.0,55.83,55.85,55.81,55.82,3800.0
2015-04-22 14:30:00,55.8,55.82,55.8,55.81,2100.0,55.8,55.82,55.8,55.81,2100.0
2015-04-22 14:35:00,55.82,55.82,55.8,55.81,3800.0,55.82,55.82,55.8,55.81,3800.0
2015-04-22 14:40:00,55.8,55.8,55.76,55.78,4000.0,55.8,55.8,55.76,55.78,4000.0
2015-04-22 14:45:00,55.79,55.79,55.76,55.79,400.0,55.79,55.79,55.76,55.79,400.0
2015-04-22 14:50:00,55.79,55.79,55.76,55.79,700.0,55.79,55.79,55.76,55.79,700.0
2015-04-22 14:55:00,55.76,55.78,55.76,55.78,4200.0,55.76,55.78,55.76,55.78,4200.0
2015-04-22 15:00:00,55.77,55.84,55.77,55.81,6100.0,55.77,55.84,55.77,55.81,6100.0
2015-04-22 15:05:00,55.81,55.84,55.76,55.82,5300.0,55.81,55.84,55.76,55.82,5300.0
2015-04-22 15:10:00,55.82,55.82,55.79,55.81,1700.0,55.82,55.82,55.79,55.81,1700.0
2015-04-22 15:15:00,55.81,55.81,55.79,55.8,1400.0,55.81,55.81,55.79,55.8,1400.0
2015-04-22 15:20:00,55.8,55.82,55.79,55.81,7600.0,55.8,55.82,55.79,55.81,7600.0
2015-04-22 15:25:00,55.8,55.81,55.78,55.78,18100.0,55.8,55.81,55.78,55.78,18100.0
2015-04-22 15:30:00,55.79,55.84,55.78,55.84,5200.0,55.79,55.84,55.78,55.84,5200.0
2015-04-22 15:35:00,55.84,55.87,55.82,55.87,5600.0,55.84,55.87,55.82,55.87,5600.0
2015-04-22 15:40:00,55.86,55.88,55.81,55.81,6400.0,55.86,55.88,55.81,55.81,6400.0
2015-04-22 15:45:00,55.82,55.84,55.79,55.81,6200.0,55.82,55.84,55.79,55.81,6200.0
2015-04-22 15:50:00,55.82,55.86,55.79,55.82,12600.0,55.82,55.86,55.79,55.82,12600.0
2015-04-22 15:55:00,55.84,55.85,55.79,55.79,15400.0,55.84,55.85,55.79,55.79,15400.0
2015-04-23 09:30:00,55.67,55.86,55.49,55.86,4000.0,55.67,55.86,55.49,55.86,4000.0
2015-04-23 09:35:00,55.77,55.95,55.77,55.86,3100.0,55.77,55.95,55.77,55.86,3100.0
2015-04-23 09:40:00,55.96,55.98,55.81,55.85,3000.0,55.96,55.98,55.81,55.85,3000.0
2015-04-23 09:45:00,55.86,55.86,55.8,55.81,1000.0,55.86,55.86,55.8,55.81,1000.0
2015-04-23 09:50:00,55.75,55.81,55.74,55.79,800.0,55.75,55.81,55.74,55.79,800.0
2015-04-23 09:55:00,55.76,55.79,55.69,55.79,6200.0,55.76,55.79,55.69,55.79,6200.0
2015-04-23 10:00:00,55.79,55.87,55.78,55.82,2900.0,55.79,55.87,55.78,55.82,2900.0
2015-04-23 10:05:00,55.81,55.82,55.69,55.73,7200.0,55.81,55.82,55.69,55.73,7200.0
2015-04-23 10:10:00,55.71,55.75,55.64,55.71,5500.0,55.71,55.75,55.64,55.71,5500.0
2015-04-23 10:15:00,55.7,55.73,55.63,55.66,7100.0,55.7,55.73,55.63,55.66,7100.0
2015-04-23 10:20:00,55.66,55.79,55.66,55.75,3600.0,55.66,55.79,55.66,55.75,3600.0
2015-04-23 10:25:00,55.74,55.74,55.65,55.66,4400.0,55.74,55.74,55.65,55.66,4400.0
2015-04-23 10:30:00,55.67,55.69,55.63,55.65,4400.0,55.67,55.69,55.63,55.65,4400.0
2015-04-23 10:35:00,55.62,55.64,55.58,55.64,11100.0,55.62,55.64,55.58,55.64,11100.0
2015-04-23 10:40:00,55.66,55.66,55.64,55.66,900.0,55.66,55.66,55.64,55.66,900.0
2015-04-23 10:45:00,55.68,55.72,55.67,55.7,14000.0,55.68,55.72,55.67,55.7,14000.0
2015-04-23 10:50:00,55.69,55.7,55.64,55.65,36900.0,55.69,55.7,55.64,55.65,36900.0
2015-04-23 10:55:00,55.63,55.69,55.62,55.62,2100.0,55.63,55.69,55.62,55.62,2100.0
2015-04-23 11:00:00,55.61,55.68,55.56,55.68,1300.0,55.61,55.68,55.56,55.68,1300.0
2015-04-23 11:05:00,55.67,55.69,55.63,55.67,2900.0,55.67,55.69,55.63,55.67,2900.0
2015-04-23 11:10:00,55.62,55.66,55.62,55.66,200.0,55.62,55.66,55.62,55.66,200.0
2015-04-23 11:15:00,55.66,55.67,55.62,55.62,1200.0,55.66,55.67,55.62,55.62,1200.0
2015-04-23 11:20:00,55.67,55.67,55.51,55.57,5800.0,55.67,55.67,55.51,55.57,5800.0
2015-04-23 11:25:00,55.58,55.59,55.57,55.57,1700.0,55.58,55.59,55.57,55.57,1700.0
2015-04-23 11:30:00,55.59,55.62,55.56,55.62,1100.0,55.59,55.62,55.56,55.62,1100.0
2015-04-23 11:35:00,55.64,55.65,55.62,55.64,2300.0,55.64,55.65,55.62,55.64,2300.0
2015-04-23 11:40:00,55.64,55.69,55.63,55.67,17800.0,55.64,55.69,55.63,55.67,17800.0
2015-04-23 11:45:00,55.67,55.68,55.62,55.65,2500.0,55.67,55.68,55.62,55.65,2500.0
2015-04-23 11:50:00,55.65,55.77,55.65,55.75,3000.0,55.65,55.77,55.65,55.75,3000.0
2015-04-23 11:55:00,55.79,55.81,55.75,55.76,5400.0,55.79,55.81,55.75,55.76,5400.0
2015-04-23 12:00:00,55.76,55.78,55.75,55.77,7000.0,55.76,55.78,55.75,55.77,7000.0
2015-04-23 12:05:00,55.77,55.82,55.76,55.79,7200.0,55.77,55.82,55.76,55.79,7200.0
2015-04-23 12:10:00,55.79,55.8,55.79,55.79,1400.0,55.79,55.8,55.79,55.79,1400.0
2015-04-23 12:15:00,55.78,55.79,55.77,55.78,1700.0,55.78,55.79,55.77,55.78,1700.0
2015-04-23 12:20:00,55.77,55.78,55.73,55.73,3100.0,55.77,55.78,55.73,55.73,3100.0
2015-04-23 12:25:00,55.73,55.74,55.71,55.72,3400.0,55.73,55.74,55.71,55.72,3400.0
2015-04-23 12:30:00,55.71,55.71,55.66,55.67,3400.0,55.71,55.71,55.66,55.67,3400.0
2015-04-23 12:35:00,55.67,55.72,55.67,55.71,3700.0,55.67,55.72,55.67,55.71,3700.0
2015-04-23 12:40:00,55.7,55.72,55.69,55.7,4100.0,55.7,55.72,55.69,55.7,4100.0
2015-04-23 12:45:00,55.69,55.73,55.69,55.71,15700.0,55.69,55.73,55.69,55.71,15700.0
2015-04-23 12:50:00,55.7,55.75,55.7,55.75,5600.0,55.7,55.75,55.7,55.75,5600.0
2015-04-23 12:55:00,55.75,55.8,55.75,55.8,4000.0,55.75,55.8,55.75,55.8,4000.0
2015-04-23 13:00:00,55.8,55.85,55.79,55.81,10700.0,55.8,55.85,55.79,55.81,10700.0
2015-04-23 13:05:00,55.8,55.8,55.71,55.76,5200.0,55.8,55.8,55.71,55.76,5200.0
2015-04-23 13:10:00,55.79,55.8,55.78,55.79,4000.0,55.79,55.8,55.78,55.79,4000.0
2015-04-23 13:15:00,55.79,55.79,55.72,55.72,6800.0,55.79,55.79,55.72,55.72,6800.0
2015-04-23 13:20:00,55.72,55.77,55.72,55.75,7000.0,55.72,55.77,55.72,55.75,7000.0
2015-04-23 13:25:00,55.75,55.76,55.74,55.74,800.0,55.75,55.76,55.74,55.74,800.0
2015-04-23 13:30:00,55.74,55.76,55.67,55.72,15100.0,55.74,55.76,55.67,55.72,15100.0
2015-04-23 13:35:00,55.72,55.72,55.71,55.71,1400.0,55.72,55.72,55.71,55.71,1400.0
2015-04-23 13:40:00,55.71,55.73,55.71,55.73,1000.0,55.71,55.73,55.71,55.73,1000.0
2015-04-23 13:45:00,55.74,55.77,55.74,55.77,9100.0,55.74,55.77,55.74,55.77,9100.0
2015-04-23 13:50:00,55.76,55.86,55.75,55.84,64100.0,55.76,55.86,55.75,55.84,64100.0
2015-04-23 13:55:00,55.85,55.9,55.83,55.86,2400.0,55.85,55.9,55.83,55.86,2400.0
2015-04-23 14:00:00,55.87,55.87,55.85,55.85,600.0,55.87,55.87,55.85,55.85,600.0
2015-04-23 14:05:00,55.85,55.88,55.84,55.88,15000.0,55.85,55.88,55.84,55.88,15000.0
2015-04-23 14:10:00,55.88,55.9,55.87,55.88,5800.0,55.88,55.9,55.87,55.88,5800.0
2015-04-23 14:15:00,55.88,55.91,55.85,55.85,6000.0,55.88,55.91,55.85,55.85,6000.0
2015-04-23 14:20:00,55.85,55.86,55.79,55.82,3100.0,55.85,55.86,55.79,55.82,3100.0
2015-04-23 14:25:00,55.81,55.85,55.81,55.83,3900.0,55.81,55.85,55.81,55.83,3900.0
2015-04-23 14:30:00,55.82,55.83,55.79,55.81,4100.0,55.82,55.83,55.79,55.81,4100.0
2015-04-23 14:35:00,55.8,55.8,55.77,55.79,3300.0,55.8,55.8,55.77,55.79,3300.0
2015-04-23 14:40:00,55.8,55.81,55.79,55.8,2000.0,55.8,55.81,55.79,55.8,2000.0
2015-04-23 14:45:00,55.8,55.8,55.71,55.72,10700.0,55.8,55.8,55.71,55.72,10700.0
2015-04-23 14:50:00,55.73,55.74,55.72,55.74,2100.0,55.73,55.74,55.72,55.74,2100.0
2015-04-23 14:55:00,55.74,55.76,55.72,55.73,3700.0,55.74,55.76,55.72,55.73,3700.0
2015-04-23 15:00:00,55.75,55.76,55.72,55.72,4300.0,55.75,55.76,55.72,55.72,4300.0
2015-04-23 15:05:00,55.72,55.76,55.7,55.75,5700.0,55.72,55.76,55.7,55.75,5700.0
2015-04-23 15:10:00,55.74,55.76,55.69,55.71,4800.0,55.74,55.76,55.69,55.71,4800.0
2015-04-23 15:15:00,55.69,55.73,55.69,55.7,7000.0,55.69,55.73,55.69,55.7,7000.0
2015-04-23 15:20:00,55.69,55.69,55.61,55.63,10800.0,55.69,55.69,55.61,55.63,10800.0
2015-04-23 15:25:00,55.63,55.65,55.62,55.63,6100.0,55.63,55.65,55.62,55.63,6100.0
2015-04-23 15:30:00,55.64,55.65,55.56,55.58,17100.0,55.64,55.65,55.56,55.58,17100.0
2015-04-23 15:35:00,55.56,55.56,55.51,55.51,15000.0,55.56,55.56,55.51,55.51,15000.0
2015-04-23 15:40:00,55.51,55.55,55.37,55.37,23300.0,55.51,55.55,55.37,55.37,23300.0
2015-04-23 15:45:00,55.37,55.38,55.27,55.29,37700.0,55.37,55.38,55.27,55.29,37700.0
2015-04-23 15:50:00,55.28,55.31,55.23,55.25,34500.0,55.28,55.31,55.23,55.25,34500.0
2015-04-23 15:55:00,55.25,55.26,55.14,55.17,96900.0,55.25,55.26,55.14,55.17,96900.0
2015-04-24 09:30:00,55.37,55.37,54.84,54.84,42900.0,55.37,55.37,54.84,54.84,42900.0
2015-04-24 09:35:00,54.85,54.91,54.63,54.75,13000.0,54.85,54.91,54.63,54.75,13000.0
2015-04-24 09:40:00,54.79,54.85,54.79,54.84,5400.0,54.79,54.85,54.79,54.84,5400.0
2015-04-24 09:45:00,54.84,54.9,54.82,54.9,8600.0,54.84,54.9,54.82,54.9,8600.0
2015-04-24 09:50:00,54.9,54.96,54.84,54.96,6000.0,54.9,54.96,54.84,54.96,6000.0
2015-04-24 09:55:00,55.0,55.28,55.0,55.28,11400.0,55.0,55.28,55.0,55.28,11400.0
2015-04-24 10:00:00,55.29,55.29,55.15,55.24,5800.0,55.29,55.29,55.15,55.24,5800.0
2015-04-24 10:05:00,55.21,55.26,55.17,55.23,6800.0,55.21,55.26,55.17,55.23,6800.0
2015-04-24 10:10:00,55.23,55.29,55.2,55.27,6900.0,55.23,55.29,55.2,55.27,6900.0
2015-04-24 10:15:00,55.26,55.28,55.16,55.24,6100.0,55.26,55.28,55.16,55.24,6100.0
2015-04-24 10:20:00,55.24,55.32,55.24,55.3,2000.0,55.24,55.32,55.24,55.3,2000.0
2015-04-24 10:25:00,55.29,55.29,55.22,55.23,6300.0,55.29,55.29,55.22,55.23,6300.0
2015-04-24 10:30:00,55.21,55.28,55.19,55.2,4500.0,55.21,55.28,55.19,55.2,4500.0
2015-04-24 10:35:00,55.22,55.31,55.22,55.27,72900.0,55.22,55.31,55.22,55.27,72900.0
2015-04-24 10:40:00,55.26,55.27,55.23,55.25,7900.0,55.26,55.27,55.23,55.25,7900.0
2015-04-24 10:45:00,55.26,55.26,55.18,55.18,13600.0,55.26,55.26,55.18,55.18,13600.0
2015-04-24 10:50:00,55.18,55.19,55.07,55.1,6300.0,55.18,55.19,55.07,55.1,6300.0
2015-04-24 10:55:00,55.11,55.23,55.1,55.2,6300.0,55.11,55.23,55.1,55.2,6300.0
2015-04-24 11:00:00,55.19,55.23,55.17,55.23,3000.0,55.19,55.23,55.17,55.23,3000.0
2015-04-24 11:05:00,55.23,55.23,55.09,55.09,6200.0,55.23,55.23,55.09,55.09,6200.0
2015-04-24 11:10:00,55.1,55.13,55.08,55.1,3900.0,55.1,55.13,55.08,55.1,3900.0
2015-04-24 11:15:00,55.12,55.16,55.07,55.16,3300.0,55.12,55.16,55.07,55.16,3300.0
2015-04-24 11:20:00,55.19,55.29,55.18,55.19,34500.0,55.19,55.29,55.18,55.19,34500.0
2015-04-24 11:25:00,55.16,55.18,54.96,55.08,11200.0,55.16,55.18,54.96,55.08,11200.0
2015-04-24 11:30:00,55.1,55.12,55.02,55.07,9600.0,55.1,55.12,55.02,55.07,9600.0
2015-04-24 11:35:00,55.08,55.14,55.07,55.08,7200.0,55.08,55.14,55.07,55.08,7200.0
2015-04-24 11:40:00,55.07,55.14,55.06,55.14,4200.0,55.07,55.14,55.06,55.14,4200.0
2015-04-24 11:45:00,55.14,55.22,55.14,55.2,2300.0,55.14,55.22,55.14,55.2,2300.0
2015-04-24 11:50:00,55.21,55.21,55.13,55.14,13600.0,55.21,55.21,55.13,55.14,13600.0
2015-04-24 11:55:00,55.13,55.14,55.06,55.06,13000.0,55.13,55.14,55.06,55.06,13000.0
2015-04-24 12:00:00,55.05,55.05,54.95,54.99,8900.0,55.05,55.05,54.95,54.99,8900.0
2015-04-24 12:05:00,54.96,55.02,54.96,54.99,2800.0,54.96,55.02,54.96,54.99,2800.0
2015-04-24 12:10:00,55.01,55.01,54.88,54.9,7500.0,55.01,55.01,54.88,54.9,7500.0
2015-04-24 12:15:00,54.91,54.94,54.86,54.88,24500.0,54.91,54.94,54.86,54.88,24500.0
2015-04-24 12:20:00,54.91,54.93,54.8,54.8,11200.0,54.91,54.93,54.8,54.8,11200.0
2015-04-24 12:25:00,54.83,54.84,54.79,54.79,6800.0,54.83,54.84,54.79,54.79,6800.0
2015-04-24 12:30:00,54.78,54.84,54.78,54.81,7500.0,54.78,54.84,54.78,54.81,7500.0
2015-04-24 12:35:00,54.82,54.82,54.76,54.78,2000.0,54.82,54.82,54.76,54.78,2000.0
2015-04-24 12:40:00,54.8,54.8,54.76,54.76,1900.0,54.8,54.8,54.76,54.76,1900.0
2015-04-24 12:45:00,54.79,54.8,54.66,54.66,8600.0,54.79,54.8,54.66,54.66,8600.0
2015-04-24 12:50:00,54.69,54.72,54.67,54.7,7400.0,54.69,54.72,54.67,54.7,7400.0
2015-04-24 12:55:00,54.73,54.73,54.68,54.68,2300.0,54.73,54.73,54.68,54.68,2300.0
2015-04-24 13:00:00,54.67,54.71,54.66,54.66,6900.0,54.67,54.71,54.66,54.66,6900.0
2015-04-24 13:05:00,54.66,54.68,54.61,54.63,7700.0,54.66,54.68,54.61,54.63,7700.0
2015-04-24 13:10:00,54.64,54.68,54.59,54.65,5900.0,54.64,54.68,54.59,54.65,5900.0
2015-04-24 13:15:00,54.64,54.69,54.61,54.66,4000.0,54.64,54.69,54.61,54.66,4000.0
2015-04-24 13:20:00,54.69,54.69,54.61,54.61,9900.0,54.69,54.69,54.61,54.61,9900.0
2015-04-24 13:25:00,54.64,54.64,54.56,54.57,9300.0,54.64,54.64,54.56,54.57,9300.0
2015-04-24 13:30:00,54.58,54.59,54.52,54.55,10600.0,54.58,54.59,54.52,54.55,10600.0
2015-04-24 13:35:00,54.55,54.62,54.55,54.59,10600.0,54.55,54.62,54.55,54.59,10600.0
2015-04-24 13:40:00,54.58,54.59,54.5,54.5,8900.0,54.58,54.59,54.5,54.5,8900.0
2015-04-24 13:45:00,54.51,54.6,54.47,54.59,15100.0,54.51,54.6,54.47,54.59,15100.0
2015-04-24 13:50:00,54.58,54.58,54.46,54.5,10800.0,54.58,54.58,54.46,54.5,10800.0
2015-04-24 13:55:00,54.5,54.55,54.49,54.55,11400.0,54.5,54.55,54.49,54.55,11400.0
2015-04-24 14:00:00,54.54,54.62,54.54,54.6,15900.0,54.54,54.62,54.54,54.6,15900.0
2015-04-24 14:05:00,54.6,54.63,54.57,54.63,15800.0,54.6,54.63,54.57,54.63,15800.0
2015-04-24 14:10:00,54.65,54.7,54.63,54.64,8200.0,54.65,54.7,54.63,54.64,8200.0
2015-04-24 14:15:00,54.65,54.65,54.59,54.6,9800.0,54.65,54.65,54.59,54.6,9800.0
2015-04-24 14:20:00,54.61,54.68,54.59,54.65,5700.0,54.61,54.68,54.59,54.65,5700.0
2015-04-24 14:25:00,54.66,54.71,54.65,54.7,17200.0,54.66,54.71,54.65,54.7,17200.0
2015-04-24 14:30:00,54.7,54.7,54.68,54.7,7400.0,54.7,54.7,54.68,54.7,7400.0
2015-04-24 14:35:00,54.69,54.7,54.63,54.63,5400.0,54.69,54.7,54.63,54.63,5400.0
2015-04-24 14:40:00,54.63,54.66,54.61,54.61,4600.0,54.63,54.66,54.61,54.61,4600.0
2015-04-24 14:45:00,54.62,54.62,54.53,54.53,13700.0,54.62,54.62,54.53,54.53,13700.0
2015-04-24 14:50:00,54.54,54.56,54.48,54.56,12600.0,54.54,54.56,54.48,54.56,12600.0
2015-04-24 14:55:00,54.56,54.56,54.5,54.5,7500.0,54.56,54.56,54.5,54.5,7500.0
2015-04-24 15:00:00,54.5,54.63,54.5,54.59,29200.0,54.5,54.63,54.5,54.59,29200.0
2015-04-24 15:05:00,54.56,54.57,54.5,54.54,17900.0,54.56,54.57,54.5,54.54,17900.0
2015-04-24 15:10:00,54.55,54.55,54.48,54.49,31900.0,54.55,54.55,54.48,54.49,31900.0
2015-04-24 15:15:00,54.49,54.55,54.46,54.48,27600.0,54.49,54.55,54.46,54.48,27600.0
2015-04-24 15:20:00,54.48,54.6,54.46,54.54,17500.0,54.48,54.6,54.46,54.54,17500.0
2015-04-24 15:25:00,54.52,54.53,54.44,54.45,21000.0,54.52,54.53,54.44,54.45,21000.0
2015-04-24 15:30:00,54.44,54.54,54.44,54.53,20200.0,54.44,54.54,54.44,54.53,20200.0
2015-04-24 15:35:00,54.53,54.57,54.46,54.5,26400.0,54.53,54.57,54.46,54.5,26400.0
2015-04-24 15:40:00,54.48,54.5,54.33,54.33,28400.0,54.48,54.5,54.33,54.33,28400.0
2015-04-24 15:45:00,54.34,54.45,54.31,54.32,56100.0,54.34,54.45,54.31,54.32,56100.0
2015-04-24 15:50:00,54.33,54.38,54.26,54.29,58600.0,54.33,54.38,54.26,54.29,58600.0
2015-04-24 15:55:00,54.29,54.37,54.28,54.36,60100.0,54.29,54.37,54.28,54.36,60100.0
2015-04-27 09:30:00,54.29,54.41,53.81,53.85,27800.0,54.29,54.41,53.81,53.85,27800.0
2015-04-27 09:35:00,53.85,53.91,53.82,53.87,20900.0,53.85,53.91,53.82,53.87,20900.0
2015-04-27 09:40:00,53.88,53.92,53.85,53.89,15800.0,53.88,53.92,53.85,53.89,15800.0
2015-04-27 09:45:00,53.89,53.92,53.87,53.91,19700.0,53.89,53.92,53.87,53.91,19700.0
2015-04-27 09:50:00,53.9,53.9,53.74,53.77,15800.0,53.9,53.9,53.74,53.77,15800.0
2015-04-27 09:55:00,53.77,53.83,53.67,53.83,20800.0,53.77,53.83,53.67,53.83,20800.0
2015-04-27 10:00:00,53.84,53.93,53.71,53.71,18000.0,53.84,53.93,53.71,53.71,18000.0
2015-04-27 10:05:00,53.73,53.75,53.67,53.69,14600.0,53.73,53.75,53.67,53.69,14600.0
2015-04-27 10:10:00,53.69,53.73,53.69,53.72,11600.0,53.69,53.73,53.69,53.72,11600.0
2015-04-27 10:15:00,53.73,53.8,53.73,53.8,16000.0,53.73,53.8,53.73,53.8,16000.0
2015-04-27 10:20:00,53.8,53.8,53.63,53.65,25300.0,53.8,53.8,53.63,53.65,25300.0
2015-04-27 10:25:00,53.65,53.73,53.56,53.7,17000.0,53.65,53.73,53.56,53.7,17000.0
2015-04-27 10:30:00,53.72,53.85,53.72,53.76,15000.0,53.72,53.85,53.72,53.76,15000.0
2015-04-27 10:35:00,53.74,53.94,53.74,53.94,16000.0,53.74,53.94,53.74,53.94,16000.0
2015-04-27 10:40:00,53.94,54.13,53.93,53.96,32500.0,53.94,54.13,53.93,53.96,32500.0
2015-04-27 10:45:00,53.94,53.99,53.93,53.94,18700.0,53.94,53.99,53.93,53.94,18700.0
2015-04-27 10:50:00,53.95,53.99,53.92,53.96,10700.0,53.95,53.99,53.92,53.96,10700.0
2015-04-27 10:55:00,53.96,53.96,53.71,53.71,7900.0,53.96,53.96,53.71,53.71,7900.0
2015-04-27 11:00:00,53.71,53.81,53.69,53.71,6300.0,53.71,53.81,53.69,53.71,6300.0
2015-04-27 11:05:00,53.7,53.74,53.68,53.74,3300.0,53.7,53.74,53.68,53.74,3300.0
2015-04-27 11:10:00,53.74,53.76,53.68,53.71,5300.0,53.74,53.76,53.68,53.71,5300.0
2015-04-27 11:15:00,53.72,53.82,53.71,53.82,4300.0,53.72,53.82,53.71,53.82,4300.0
2015-04-27 11:20:00,53.82,53.83,53.78,53.79,11700.0,53.82,53.83,53.78,53.79,11700.0
2015-04-27 11:25:00,53.79,53.84,53.77,53.8,9600.0,53.79,53.84,53.77,53.8,9600.0
2015-04-27 11:30:00,53.83,53.84,53.77,53.78,12300.0,53.83,53.84,53.77,53.78,12300.0
2015-04-27 11:35:00,53.77,53.83,53.74,53.81,17100.0,53.77,53.83,53.74,53.81,17100.0
2015-04-27 11:40:00,53.82,53.83,53.76,53.81,14100.0,53.82,53.83,53.76,53.81,14100.0
2015-04-27 11:45:00,53.81,53.85,53.75,53.78,9500.0,53.81,53.85,53.75,53.78,9500.0
2015-04-27 11:50:00,53.77,53.77,53.54,53.54,18300.0,53.77,53.77,53.54,53.54,18300.0
2015-04-27 11:55:00,53.53,53.55,53.35,53.37,20600.0,53.53,53.55,53.35,53.37,20600.0
2015-04-27 12:00:00,53.39,53.59,53.38,53.57,10800.0,53.39,53.59,53.38,53.57,10800.0
2015-04-27 12:05:00,53.58,53.64,53.49,53.5,5000.0,53.58,53.64,53.49,53.5,5000.0
2015-04-27 12:10:00,53.5,53.54,53.48,53.53,16800.0,53.5,53.54,53.48,53.53,16800.0
2015-04-27 12:15:00,53.51,53.54,53.42,53.42,13200.0,53.51,53.54,53.42,53.42,13200.0
2015-04-27 12:20:00,53.42,53.5,53.4,53.48,9700.0,53.42,53.5,53.4,53.48,9700.0
2015-04-27 12:25:00,53.47,53.5,53.37,53.41,7300.0,53.47,53.5,53.37,53.41,7300.0
2015-04-27 12:30:00,53.37,53.38,53.32,53.34,5600.0,53.37,53.38,53.32,53.34,5600.0
2015-04-27 12:35:00,53.34,53.4,53.32,53.36,23400.0,53.34,53.4,53.32,53.36,23400.0
2015-04-27 12:40:00,53.35,53.38,53.31,53.35,17900.0,53.35,53.38,53.31,53.35,17900.0
2015-04-27 12:45:00,53.32,53.4,53.3,53.4,5300.0,53.32,53.4,53.3,53.4,5300.0
2015-04-27 12:50:00,53.41,53.49,53.33,53.37,11300.0,53.41,53.49,53.33,53.37,11300.0
2015-04-27 12:55:00,53.35,53.43,53.35,53.4,11500.0,53.35,53.43,53.35,53.4,11500.0
2015-04-27 13:00:00,53.4,53.44,53.39,53.42,4900.0,53.4,53.44,53.39,53.42,4900.0
2015-04-27 13:05:00,53.43,53.46,53.43,53.46,5100.0,53.43,53.46,53.43,53.46,5100.0
2015-04-27 13:10:00,53.45,53.46,53.39,53.41,17100.0,53.45,53.46,53.39,53.41,17100.0
2015-04-27 13:15:00,53.4,53.43,53.32,53.32,11300.0,53.4,53.43,53.32,53.32,11300.0
2015-04-27 13:20:00,53.33,53.4,53.33,53.4,5300.0,53.33,53.4,53.33,53.4,5300.0
2015-04-27 13:25:00,53.4,53.43,53.4,53.4,3300.0,53.4,53.43,53.4,53.4,3300.0
2015-04-27 13:30:00,53.37,53.4,53.33,53.35,10800.0,53.37,53.4,53.33,53.35,10800.0
2015-04-27 13:35:00,53.34,53.4,53.33,53.4,5900.0,53.34,53.4,53.33,53.4,5900.0
2015-04-27 13:40:00,53.4,53.43,53.39,53.4,4000.0,53.4,53.43,53.39,53.4,4000.0
2015-04-27 13:45:00,53.4,53.4,53.32,53.35,27500.0,53.4,53.4,53.32,53.35,27500.0
2015-04-27 13:50:00,53.35,53.38,53.34,53.34,5100.0,53.35,53.38,53.34,53.34,5100.0
2015-04-27 13:55:00,53.34,53.42,53.34,53.4,5500.0,53.34,53.42,53.34,53.4,5500.0
2015-04-27 14:00:00,53.4,53.4,53.3,53.36,6900.0,53.4,53.4,53.3,53.36,6900.0
2015-04-27 14:05:00,53.35,53.39,53.34,53.34,5400.0,53.35,53.39,53.34,53.34,5400.0
2015-04-27 14:10:00,53.33,53.34,53.3,53.33,5400.0,53.33,53.34,53.3,53.33,5400.0
2015-04-27 14:15:00,53.32,53.35,53.28,53.31,24600.0,53.32,53.35,53.28,53.31,24600.0
2015-04-27 14:20:00,53.31,53.31,53.22,53.29,8700.0,53.31,53.31,53.22,53.29,8700.0
2015-04-27 14:25:00,53.27,53.28,53.25,53.26,6500.0,53.27,53.28,53.25,53.26,6500.0
2015-04-27 14:30:00,53.24,53.33,53.21,53.33,10500.0,53.24,53.33,53.21,53.33,10500.0
2015-04-27 14:35:00,53.32,53.35,53.27,53.27,8700.0,53.32,53.35,53.27,53.27,8700.0
2015-04-27 14:40:00,53.27,53.3,53.21,53.22,8100.0,53.27,53.3,53.21,53.22,8100.0
2015-04-27 14:45:00,53.25,53.26,53.21,53.23,11500.0,53.25,53.26,53.21,53.23,11500.0
2015-04-27 14:50:00,53.21,53.25,53.16,53.25,16400.0,53.21,53.25,53.16,53.25,16400.0
2015-04-27 14:55:00,53.26,53.28,53.22,53.25,7000.0,53.26,53.28,53.22,53.25,7000.0
2015-04-27 15:00:00,53.25,53.25,53.15,53.18,13400.0,53.25,53.25,53.15,53.18,13400.0
2015-04-27 15:05:00,53.18,53.18,53.07,53.11,16900.0,53.18,53.18,53.07,53.11,16900.0
2015-04-27 15:10:00,53.1,53.1,52.97,52.98,21700.0,53.1,53.1,52.97,52.98,21700.0
2015-04-27 15:15:00,52.97,52.99,52.82,52.82,20900.0,52.97,52.99,52.82,52.82,20900.0
2015-04-27 15:20:00,52.83,52.86,52.81,52.84,30800.0,52.83,52.86,52.81,52.84,30800.0
2015-04-27 15:25:00,52.85,52.86,52.72,52.74,23100.0,52.85,52.86,52.72,52.74,23100.0
2015-04-27 15:30:00,52.74,52.78,52.7,52.77,34900.0,52.74,52.78,52.7,52.77,34900.0
2015-04-27 15:35:00,52.77,52.86,52.76,52.86,45800.0,52.77,52.86,52.76,52.86,45800.0
2015-04-27 15:40:00,52.86,52.91,52.79,52.8,27600.0,52.86,52.91,52.79,52.8,27600.0
2015-04-27 15:45:00,52.79,52.79,52.65,52.69,27600.0,52.79,52.79,52.65,52.69,27600.0
2015-04-27 15:50:00,52.7,52.76,52.69,52.76,35400.0,52.7,52.76,52.69,52.76,35400.0
2015-04-27 15:55:00,52.76,52.76,52.68,52.74,51700.0,52.76,52.76,52.68,52.74,51700.0
2015-04-28 09:30:00,52.64,52.72,52.26,52.26,12400.0,52.64,52.72,52.26,52.26,12400.0
2015-04-28 09:35:00,52.33,52.78,52.33,52.49,18600.0,52.33,52.78,52.33,52.49,18600.0
2015-04-28 09:40:00,52.43,52.66,52.43,52.66,10300.0,52.43,52.66,52.43,52.66,10300.0
2015-04-28 09:45:00,52.63,52.69,52.54,52.58,8200.0,52.63,52.69,52.54,52.58,8200.0
2015-04-28 09:50:00,52.65,52.65,52.51,52.58,10200.0,52.65,52.65,52.51,52.58,10200.0
2015-04-28 09:55:00,52.58,52.58,52.28,52.4,10600.0,52.58,52.58,52.28,52.4,10600.0
2015-04-28 10:00:00,52.4,52.4,51.96,52.07,25300.0,52.4,52.4,51.96,52.07,25300.0
2015-04-28 10:05:00,52.05,52.09,51.65,51.76,36200.0,52.05,52.09,51.65,51.76,36200.0
2015-04-28 10:10:00,51.73,51.83,51.66,51.69,13400.0,51.73,51.83,51.66,51.69,13400.0
2015-04-28 10:15:00,51.74,51.96,51.74,51.95,8800.0,51.74,51.96,51.74,51.95,8800.0
2015-04-28 10:20:00,51.96,52.1,51.96,52.05,12400.0,51.96,52.1,51.96,52.05,12400.0
2015-04-28 10:25:00,52.04,52.28,52.04,52.09,32800.0,52.04,52.28,52.04,52.09,32800.0
2015-04-28 10:30:00,52.11,52.27,52.11,52.22,7500.0,52.11,52.27,52.11,52.22,7500.0
2015-04-28 10:35:00,52.23,52.29,52.15,52.2,7800.0,52.23,52.29,52.15,52.2,7800.0
2015-04-28 10:40:00,52.23,52.33,52.13,52.16,30700.0,52.23,52.33,52.13,52.16,30700.0
2015-04-28 10:45:00,52.16,52.25,52.15,52.2,18700.0,52.16,52.25,52.15,52.2,18700.0
2015-04-28 10:50:00,52.2,52.26,52.07,52.08,16200.0,52.2,52.26,52.07,52.08,16200.0
2015-04-28 10:55:00,52.09,52.2,52.05,52.16,15500.0,52.09,52.2,52.05,52.16,15500.0
2015-04-28 11:00:00,52.2,52.53,52.16,52.43,29800.0,52.2,52.53,52.16,52.43,29800.0
2015-04-28 11:05:00,52.45,52.59,52.41,52.56,12200.0,52.45,52.59,52.41,52.56,12200.0
2015-04-28 11:10:00,52.56,52.61,52.34,52.38,20800.0,52.56,52.61,52.34,52.38,20800.0
2015-04-28 11:15:00,52.4,52.4,52.13,52.16,42000.0,52.4,52.4,52.13,52.16,42000.0
2015-04-28 11:20:00,52.16,52.2,52.13,52.18,6700.0,52.16,52.2,52.13,52.18,6700.0
2015-04-28 11:25:00,52.17,52.17,52.11,52.15,18900.0,52.17,52.17,52.11,52.15,18900.0
2015-04-28 11:30:00,52.13,52.15,52.0,52.04,18300.0,52.13,52.15,52.0,52.04,18300.0
2015-04-28 11:35:00,52.03,52.17,52.03,52.1,17200.0,52.03,52.17,52.03,52.1,17200.0
2015-04-28 11:40:00,52.1,52.16,52.07,52.07,28300.0,52.1,52.16,52.07,52.07,28300.0
2015-04-28 11:45:00,52.08,52.28,52.08,52.25,13500.0,52.08,52.28,52.08,52.25,13500.0
2015-04-28 11:50:00,52.26,52.43,52.23,52.4,14700.0,52.26,52.43,52.23,52.4,14700.0
2015-04-28 11:55:00,52.39,52.51,52.39,52.49,8400.0,52.39,52.51,52.39,52.49,8400.0
2015-04-28 12:00:00,52.51,52.55,52.38,52.44,17100.0,52.51,52.55,52.38,52.44,17100.0
2015-04-28 12:05:00,52.44,52.52,52.41,52.49,63300.0,52.44,52.52,52.41,52.49,63300.0
2015-04-28 12:10:00,52.52,52.63,52.5,52.59,6900.0,52.52,52.63,52.5,52.59,6900.0
2015-04-28 12:15:00,52.61,52.63,52.53,52.53,7100.0,52.61,52.63,52.53,52.53,7100.0
2015-04-28 12:20:00,52.53,52.58,52.52,52.52,5300.0,52.53,52.58,52.52,52.52,5300.0
2015-04-28 12:25:00,52.49,52.62,52.46,52.61,4800.0,52.49,52.62,52.46,52.61,4800.0
2015-04-28 12:30:00,52.56,52.58,52.47,52.54,6800.0,52.56,52.58,52.47,52.54,6800.0
2015-04-28 12:35:00,52.55,52.57,52.51,52.51,3100.0,52.55,52.57,52.51,52.51,3100.0
2015-04-28 12:40:00,52.49,52.55,52.46,52.55,3900.0,52.49,52.55,52.46,52.55,3900.0
2015-04-28 12:45:00,52.56,52.62,52.56,52.6,4600.0,52.56,52.62,52.56,52.6,4600.0
2015-04-28 12:50:00,52.61,52.62,52.56,52.6,8600.0,52.61,52.62,52.56,52.6,8600.0
2015-04-28 12:55:00,52.57,52.61,52.54,52.55,3400.0,52.57,52.61,52.54,52.55,3400.0
2015-04-28 13:00:00,52.54,52.55,52.47,52.55,3700.0,52.54,52.55,52.47,52.55,3700.0
2015-04-28 13:05:00,52.55,52.55,52.49,52.49,2900.0,52.55,52.55,52.49,52.49,2900.0
2015-04-28 13:10:00,52.48,52.58,52.47,52.58,2100.0,52.48,52.58,52.47,52.58,2100.0
2015-04-28 13:15:00,52.61,52.63,52.55,52.55,7600.0,52.61,52.63,52.55,52.55,7600.0
2015-04-28 13:20:00,52.55,52.63,52.55,52.59,6300.0,52.55,52.63,52.55,52.59,6300.0
2015-04-28 13:25:00,52.57,52.58,52.48,52.52,5900.0,52.57,52.58,52.48,52.52,5900.0
2015-04-28 13:30:00,52.5,52.51,52.41,52.42,5200.0,52.5,52.51,52.41,52.42,5200.0
2015-04-28 13:35:00,52.44,52.44,52.38,52.41,3800.0,52.44,52.44,52.38,52.41,3800.0
2015-04-28 13:40:00,52.39,52.42,52.34,52.41,6700.0,52.39,52.42,52.34,52.41,6700.0
2015-04-28 13:45:00,52.4,52.41,52.35,52.4,4200.0,52.4,52.41,52.35,52.4,4200.0
2015-04-28 13:50:00,52.38,52.4,52.3,52.32,4300.0,52.38,52.4,52.3,52.32,4300.0
2015-04-28 13:55:00,52.32,52.36,52.25,52.25,11200.0,52.32,52.36,52.25,52.25,11200.0
2015-04-28 14:00:00,52.25,52.29,52.23,52.27,5800.0,52.25,52.29,52.23,52.27,5800.0
2015-04-28 14:05:00,52.29,52.35,52.26,52.35,25100.0,52.29,52.35,52.26,52.35,25100.0
2015-04-28 14:10:00,52.37,52.43,52.35,52.37,5100.0,52.37,52.43,52.35,52.37,5100.0
2015-04-28 14:15:00,52.35,52.42,52.33,52.36,10500.0,52.35,52.42,52.33,52.36,10500.0
2015-04-28 14:20:00,52.37,52.39,52.34,52.35,4600.0,52.37,52.39,52.34,52.35,4600.0
2015-04-28 14:25:00,52.33,52.38,52.33,52.34,10000.0,52.33,52.38,52.33,52.34,10000.0
2015-04-28 14:30:00,52.32,52.36,52.28,52.36,11900.0,52.32,52.36,52.28,52.36,11900.0
2015-04-28 14:35:00,52.35,52.4,52.31,52.4,7800.0,52.35,52.4,52.31,52.4,7800.0
2015-04-28 14:40:00,52.41,52.43,52.38,52.41,3900.0,52.41,52.43,52.38,52.41,3900.0
2015-04-28 14:45:00,52.4,52.5,52.4,52.43,13800.0,52.4,52.5,52.4,52.43,13800.0
2015-04-28 14:50:00,52.42,52.43,52.4,52.4,9600.0,52.42,52.43,52.4,52.4,9600.0
2015-04-28 14:55:00,52.4,52.43,52.35,52.38,14100.0,52.4,52.43,52.35,52.38,14100.0
2015-04-28 15:00:00,52.39,52.39,52.35,52.36,11200.0,52.39,52.39,52.35,52.36,11200.0
2015-04-28 15:05:00,52.36,52.36,52.31,52.31,9800.0,52.36,52.36,52.31,52.31,9800.0
2015-04-28 15:10:00,52.31,52.37,52.25,52.25,16600.0,52.31,52.37,52.25,52.25,16600.0
2015-04-28 15:15:00,52.24,52.25,52.19,52.2,37900.0,52.24,52.25,52.19,52.2,37900.0
2015-04-28 15:20:00,52.22,52.25,52.19,52.19,11000.0,52.22,52.25,52.19,52.19,11000.0
2015-04-28 15:25:00,52.19,52.23,52.05,52.07,20100.0,52.19,52.23,52.05,52.07,20100.0
2015-04-28 15:30:00,52.08,52.1,51.96,52.08,31800.0,52.08,52.1,51.96,52.08,31800.0
2015-04-28 15:35:00,52.07,52.12,52.02,52.07,28600.0,52.07,52.12,52.02,52.07,28600.0
2015-04-28 15:40:00,52.08,52.12,51.98,52.02,20900.0,52.08,52.12,51.98,52.02,20900.0
2015-04-28 15:45:00,52.02,52.12,52.02,52.09,32300.0,52.02,52.12,52.02,52.09,32300.0
2015-04-28 15:50:00,52.09,52.1,52.0,52.04,31100.0,52.09,52.1,52.0,52.04,31100.0
2015-04-28 15:55:00,52.06,52.22,52.04,52.18,54900.0,52.06,52.22,52.04,52.18,54900.0
2015-04-29 09:30:00,52.11,52.11,51.94,52.0,12600.0,52.11,52.11,51.94,52.0,12600.0
2015-04-29 09:35:00,52.08,52.08,51.66,51.71,4500.0,52.08,52.08,51.66,51.71,4500.0
2015-04-29 09:40:00,51.75,51.97,51.75,51.91,11300.0,51.75,51.97,51.75,51.91,11300.0
2015-04-29 09:45:00,51.91,52.24,51.9,52.12,26700.0,51.91,52.24,51.9,52.12,26700.0
2015-04-29 09:50:00,52.1,52.1,51.85,51.94,4400.0,52.1,52.1,51.85,51.94,4400.0
2015-04-29 09:55:00,51.93,51.96,51.76,51.78,14400.0,51.93,51.96,51.76,51.78,14400.0
2015-04-29 10:00:00,51.77,51.86,51.71,51.77,7700.0,51.77,51.86,51.71,51.77,7700.0
2015-04-29 10:05:00,51.7,51.76,51.57,51.67,15000.0,51.7,51.76,51.57,51.67,15000.0
2015-04-29 10:10:00,51.68,51.74,51.5,51.74,11100.0,51.68,51.74,51.5,51.74,11100.0
2015-04-29 10:15:00,51.71,51.74,51.56,51.63,20400.0,51.71,51.74,51.56,51.63,20400.0
2015-04-29 10:20:00,51.64,51.66,51.52,51.61,24700.0,51.64,51.66,51.52,51.61,24700.0
2015-04-29 10:25:00,51.62,51.62,51.52,51.52,34400.0,51.62,51.62,51.52,51.52,34400.0
2015-04-29 10:30:00,51.52,51.58,51.48,51.55,5800.0,51.52,51.58,51.48,51.55,5800.0
2015-04-29 10:35:00,51.55,51.58,51.46,51.54,21200.0,51.55,51.58,51.46,51.54,21200.0
2015-04-29 10:40:00,51.52,51.57,51.46,51.52,19900.0,51.52,51.57,51.46,51.52,19900.0
2015-04-29 10:45:00,51.51,51.51,51.37,51.37,26600.0,51.51,51.51,51.37,51.37,26600.0
2015-04-29 10:50:00,51.38,51.41,51.19,51.19,33500.0,51.38,51.41,51.19,51.19,33500.0
2015-04-29 10:55:00,51.19,51.2,51.0,51.1,31600.0,51.19,51.2,51.0,51.1,31600.0
2015-04-29 11:00:00,51.09,51.21,51.03,51.04,22700.0,51.09,51.21,51.03,51.04,22700.0
2015-04-29 11:05:00,51.05,51.11,50.92,51.06,27700.0,51.05,51.11,50.92,51.06,27700.0
2015-04-29 11:10:00,51.05,51.07,50.97,50.99,26400.0,51.05,51.07,50.97,50.99,26400.0
2015-04-29 11:15:00,50.99,51.03,50.88,50.88,32900.0,50.99,51.03,50.88,50.88,32900.0
2015-04-29 11:20:00,50.88,50.89,50.57,50.64,50400.0,50.88,50.89,50.57,50.64,50400.0
2015-04-29 11:25:00,50.62,50.75,50.61,50.66,23700.0,50.62,50.75,50.61,50.66,23700.0
2015-04-29 11:30:00,50.66,50.75,50.65,50.68,30500.0,50.66,50.75,50.65,50.68,30500.0
2015-04-29 11:35:00,50.68,50.9,50.68,50.89,20000.0,50.68,50.9,50.68,50.89,20000.0
2015-04-29 11:40:00,50.89,50.93,50.89,50.92,64500.0,50.89,50.93,50.89,50.92,64500.0
2015-04-29 11:45:00,50.92,50.96,50.84,50.92,16500.0,50.92,50.96,50.84,50.92,16500.0
2015-04-29 11:50:00,50.94,50.95,50.84,50.9,71500.0,50.94,50.95,50.84,50.9,71500.0
2015-04-29 11:55:00,50.9,50.95,50.89,50.93,8400.0,50.9,50.95,50.89,50.93,8400.0
2015-04-29 12:00:00,50.94,51.0,50.9,50.92,24500.0,50.94,51.0,50.9,50.92,24500.0
2015-04-29 12:05:00,50.91,50.97,50.91,50.94,57300.0,50.91,50.97,50.91,50.94,57300.0
2015-04-29 12:10:00,50.94,51.0,50.92,50.96,51500.0,50.94,51.0,50.92,50.96,51500.0
2015-04-29 12:15:00,50.95,50.96,50.76,50.77,28000.0,50.95,50.96,50.76,50.77,28000.0
2015-04-29 12:20:00,50.77,50.84,50.77,50.84,12300.0,50.77,50.84,50.77,50.84,12300.0
2015-04-29 12:25:00,50.82,50.93,50.8,50.9,24700.0,50.82,50.93,50.8,50.9,24700.0
2015-04-29 12:30:00,50.93,50.93,50.81,50.81,17100.0,50.93,50.93,50.81,50.81,17100.0
2015-04-29 12:35:00,50.82,50.88,50.77,50.78,24600.0,50.82,50.88,50.77,50.78,24600.0
2015-04-29 12:40:00,50.74,50.74,50.51,50.66,24300.0,50.74,50.74,50.51,50.66,24300.0
2015-04-29 12:45:00,50.68,50.82,50.64,50.8,30300.0,50.68,50.82,50.64,50.8,30300.0
2015-04-29 12:50:00,50.8,50.94,50.8,50.88,16500.0,50.8,50.94,50.8,50.88,16500.0
2015-04-29 12:55:00,50.88,50.9,50.87,50.89,33400.0,50.88,50.9,50.87,50.89,33400.0
2015-04-29 13:00:00,50.88,50.92,50.68,50.7,24300.0,50.88,50.92,50.68,50.7,24300.0
2015-04-29 13:05:00,50.7,50.77,50.61,50.71,19800.0,50.7,50.77,50.61,50.71,19800.0
2015-04-29 13:10:00,50.73,50.79,50.66,50.73,5700.0,50.73,50.79,50.66,50.73,5700.0
2015-04-29 13:15:00,50.72,50.91,50.68,50.89,37800.0,50.72,50.91,50.68,50.89,37800.0
2015-04-29 13:20:00,50.89,50.97,50.89,50.91,10600.0,50.89,50.97,50.89,50.91,10600.0
2015-04-29 13:25:00,50.92,50.98,50.9,50.98,24100.0,50.92,50.98,50.9,50.98,24100.0
2015-04-29 13:30:00,50.97,51.07,50.96,51.07,12600.0,50.97,51.07,50.96,51.07,12600.0
2015-04-29 13:35:00,51.07,51.13,51.04,51.13,17300.0,51.07,51.13,51.04,51.13,17300.0
2015-04-29 13:40:00,51.15,51.21,51.1,51.1,64500.0,51.15,51.21,51.1,51.1,64500.0
2015-04-29 13:45:00,51.11,51.25,51.03,51.22,46700.0,51.11,51.25,51.03,51.22,46700.0
2015-04-29 13:50:00,51.23,51.57,51.21,51.51,67000.0,51.23,51.57,51.21,51.51,67000.0
2015-04-29 13:55:00,51.5,51.86,51.48,51.66,38400.0,51.5,51.86,51.48,51.66,38400.0
2015-04-29 14:00:00,51.61,51.89,51.49,51.67,31400.0,51.61,51.89,51.49,51.67,31400.0
2015-04-29 14:05:00,51.68,51.79,51.68,51.69,20900.0,51.68,51.79,51.68,51.69,20900.0
2015-04-29 14:10:00,51.7,51.8,51.66,51.69,37000.0,51.7,51.8,51.66,51.69,37000.0
2015-04-29 14:15:00,51.68,51.68,51.36,51.43,30400.0,51.68,51.68,51.36,51.43,30400.0
2015-04-29 14:20:00,51.41,51.44,51.34,51.4,21000.0,51.41,51.44,51.34,51.4,21000.0
2015-04-29 14:25:00,51.37,51.46,51.33,51.43,21500.0,51.37,51.46,51.33,51.43,21500.0
2015-04-29 14:30:00,51.42,51.63,51.42,51.63,22400.0,51.42,51.63,51.42,51.63,22400.0
2015-04-29 14:35:00,51.64,51.66,51.5,51.55,20000.0,51.64,51.66,51.5,51.55,20000.0
2015-04-29 14:40:00,51.53,51.53,51.42,51.47,19900.0,51.53,51.53,51.42,51.47,19900.0
2015-04-29 14:45:00,51.48,51.58,51.48,51.56,19500.0,51.48,51.58,51.48,51.56,19500.0
2015-04-29 14:50:00,51.55,51.55,51.42,51.43,16600.0,51.55,51.55,51.42,51.43,16600.0
2015-04-29 14:55:00,51.43,51.46,51.37,51.4,17500.0,51.43,51.46,51.37,51.4,17500.0
2015-04-29 15:00:00,51.4,51.43,51.35,51.35,26400.0,51.4,51.43,51.35,51.35,26400.0
2015-04-29 15:05:00,51.36,51.4,51.35,51.39,17000.0,51.36,51.4,51.35,51.39,17000.0
2015-04-29 15:10:00,51.41,51.41,51.35,51.39,26700.0,51.41,51.41,51.35,51.39,26700.0
2015-04-29 15:15:00,51.37,51.38,51.33,51.36,38400.0,51.37,51.38,51.33,51.36,38400.0
2015-04-29 15:20:00,51.34,51.39,51.34,51.36,31600.0,51.34,51.39,51.34,51.36,31600.0
2015-04-29 15:25:00,51.35,51.4,51.33,51.4,28600.0,51.35,51.4,51.33,51.4,28600.0
2015-04-29 15:30:00,51.39,51.39,51.34,51.34,10400.0,51.39,51.39,51.34,51.34,10400.0
2015-04-29 15:35:00,51.35,51.63,51.34,51.63,51300.0,51.35,51.63,51.34,51.63,51300.0
2015-04-29 15:40:00,51.64,51.69,51.63,51.63,38900.0,51.64,51.69,51.63,51.63,38900.0
2015-04-29 15:45:00,51.61,51.63,51.46,51.47,38600.0,51.61,51.63,51.46,51.47,38600.0
2015-04-29 15:50:00,51.47,51.48,51.35,51.47,75300.0,51.47,51.48,51.35,51.47,75300.0
2015-04-29 15:55:00,51.46,51.46,51.38,51.39,62400.0,51.46,51.46,51.38,51.39,62400.0
2015-04-30 09:30:00,51.47,51.48,51.13,51.15,10900.0,51.47,51.48,51.13,51.15,10900.0
2015-04-30 09:35:00,51.14,51.76,51.14,51.64,28300.0,51.14,51.76,51.14,51.64,28300.0
2015-04-30 09:40:00,51.68,52.1,51.68,51.79,11200.0,51.68,52.1,51.68,51.79,11200.0
2015-04-30 09:45:00,51.81,52.0,51.8,51.85,15500.0,51.81,52.0,51.8,51.85,15500.0
2015-04-30 09:50:00,51.84,51.89,51.71,51.71,7100.0,51.84,51.89,51.71,51.71,7100.0
2015-04-30 09:55:00,51.66,51.75,51.5,51.5,7800.0,51.66,51.75,51.5,51.5,7800.0
2015-04-30 10:00:00,51.52,51.64,51.39,51.39,8000.0,51.52,51.64,51.39,51.39,8000.0
2015-04-30 10:05:00,51.44,51.69,51.43,51.52,7400.0,51.44,51.69,51.43,51.52,7400.0
2015-04-30 10:10:00,51.52,51.75,51.51,51.52,48300.0,51.52,51.75,51.51,51.52,48300.0
2015-04-30 10:15:00,51.5,51.75,51.49,51.69,24000.0,51.5,51.75,51.49,51.69,24000.0
2015-04-30 10:20:00,51.7,51.72,51.52,51.52,13900.0,51.7,51.72,51.52,51.52,13900.0
2015-04-30 10:25:00,51.49,51.53,51.34,51.34,14900.0,51.49,51.53,51.34,51.34,14900.0
2015-04-30 10:30:00,51.38,51.42,51.28,51.28,15700.0,51.38,51.42,51.28,51.28,15700.0
2015-04-30 10:35:00,51.25,51.39,51.25,51.29,6800.0,51.25,51.39,51.25,51.29,6800.0
2015-04-30 10:40:00,51.28,51.41,51.27,51.41,22200.0,51.28,51.41,51.27,51.41,22200.0
2015-04-30 10:45:00,51.41,51.47,51.38,51.42,8400.0,51.41,51.47,51.38,51.42,8400.0
2015-04-30 10:50:00,51.41,51.59,51.39,51.54,27700.0,51.41,51.59,51.39,51.54,27700.0
2015-04-30 10:55:00,51.52,51.68,51.5,51.68,16500.0,51.52,51.68,51.5,51.68,16500.0
2015-04-30 11:00:00,51.68,51.72,51.56,51.65,31600.0,51.68,51.72,51.56,51.65,31600.0
2015-04-30 11:05:00,51.66,51.79,51.66,51.77,9100.0,51.66,51.79,51.66,51.77,9100.0
2015-04-30 11:10:00,51.77,51.89,51.74,51.78,15600.0,51.77,51.89,51.74,51.78,15600.0
2015-04-30 11:15:00,51.77,51.78,51.74,51.76,6500.0,51.77,51.78,51.74,51.76,6500.0
2015-04-30 11:20:00,51.76,51.81,51.72,51.74,17800.0,51.76,51.81,51.72,51.74,17800.0
2015-04-30 11:25:00,51.73,51.73,51.61,51.61,8200.0,51.73,51.73,51.61,51.61,8200.0
2015-04-30 11:30:00,51.59,51.73,51.59,51.73,3300.0,51.59,51.73,51.59,51.73,3300.0
2015-04-30 11:35:00,51.72,51.73,51.59,51.6,7500.0,51.72,51.73,51.59,51.6,7500.0
2015-04-30 11:40:00,51.6,51.66,51.59,51.65,8300.0,51.6,51.66,51.59,51.65,8300.0
2015-04-30 11:45:00,51.65,51.78,51.65,51.76,8300.0,51.65,51.78,51.65,51.76,8300.0
2015-04-30 11:50:00,51.74,51.74,51.58,51.6,4500.0,51.74,51.74,51.58,51.6,4500.0
2015-04-30 11:55:00,51.59,51.6,51.54,51.54,7300.0,51.59,51.6,51.54,51.54,7300.0
2015-04-30 12:00:00,51.54,51.56,51.53,51.55,4100.0,51.54,51.56,51.53,51.55,4100.0
2015-04-30 12:05:00,51.54,51.61,51.51,51.54,15100.0,51.54,51.61,51.51,51.54,15100.0
2015-04-30 12:10:00,51.53,51.63,51.53,51.62,15500.0,51.53,51.63,51.53,51.62,15500.0
2015-04-30 12:15:00,51.61,51.66,51.6,51.66,3800.0,51.61,51.66,51.6,51.66,3800.0
2015-04-30 12:20:00,51.66,51.71,51.62,51.62,5700.0,51.66,51.71,51.62,51.62,5700.0
2015-04-30 12:25:00,51.63,51.65,51.59,51.6,6100.0,51.63,51.65,51.59,51.6,6100.0
2015-04-30 12:30:00,51.6,51.7,51.39,51.43,26300.0,51.6,51.7,51.39,51.43,26300.0
2015-04-30 12:35:00,51.41,51.45,51.36,51.42,23600.0,51.41,51.45,51.36,51.42,23600.0
2015-04-30 12:40:00,51.42,51.43,51.36,51.4,10800.0,51.42,51.43,51.36,51.4,10800.0
2015-04-30 12:45:00,51.4,51.4,51.26,51.34,19500.0,51.4,51.4,51.26,51.34,19500.0
2015-04-30 12:50:00,51.33,51.38,51.28,51.28,27100.0,51.33,51.38,51.28,51.28,27100.0
2015-04-30 12:55:00,51.3,51.38,51.25,51.38,8700.0,51.3,51.38,51.25,51.38,8700.0
2015-04-30 13:00:00,51.41,51.47,51.41,51.47,3900.0,51.41,51.47,51.41,51.47,3900.0
2015-04-30 13:05:00,51.5,51.5,51.42,51.42,4600.0,51.5,51.5,51.42,51.42,4600.0
2015-04-30 13:10:00,51.44,51.53,51.42,51.53,25000.0,51.44,51.53,51.42,51.53,25000.0
2015-04-30 13:15:00,51.5,51.53,51.49,51.53,6100.0,51.5,51.53,51.49,51.53,6100.0
2015-04-30 13:20:00,51.51,51.52,51.48,51.49,37100.0,51.51,51.52,51.48,51.49,37100.0
2015-04-30 13:25:00,51.5,51.58,51.48,51.53,9800.0,51.5,51.58,51.48,51.53,9800.0
2015-04-30 13:30:00,51.51,51.51,51.48,51.51,1700.0,51.51,51.51,51.48,51.51,1700.0
2015-04-30 13:35:00,51.5,51.54,51.48,51.54,4900.0,51.5,51.54,51.48,51.54,4900.0
2015-04-30 13:40:00,51.52,51.53,51.5,51.51,4200.0,51.52,51.53,51.5,51.51,4200.0
2015-04-30 13:45:00,51.51,51.52,51.48,51.5,4400.0,51.51,51.52,51.48,51.5,4400.0
2015-04-30 13:50:00,51.49,51.57,51.49,51.55,12100.0,51.49,51.57,51.49,51.55,12100.0
2015-04-30 13:55:00,51.55,51.58,51.51,51.55,11200.0,51.55,51.58,51.51,51.55,11200.0
2015-04-30 14:00:00,51.53,51.56,51.5,51.54,11200.0,51.53,51.56,51.5,51.54,11200.0
2015-04-30 14:05:00,51.54,51.62,51.53,51.56,9900.0,51.54,51.62,51.53,51.56,9900.0
2015-04-30 14:10:00,51.57,51.64,51.54,51.64,6800.0,51.57,51.64,51.54,51.64,6800.0
2015-04-30 14:15:00,51.65,51.67,51.53,51.55,5800.0,51.65,51.67,51.53,51.55,5800.0
2015-04-30 14:20:00,51.54,51.61,51.53,51.55,19200.0,51.54,51.61,51.53,51.55,19200.0
2015-04-30 14:25:00,51.56,51.61,51.54,51.6,12800.0,51.56,51.61,51.54,51.6,12800.0
2015-04-30 14:30:00,51.61,51.61,51.5,51.52,37300.0,51.61,51.61,51.5,51.52,37300.0
2015-04-30 14:35:00,51.51,51.57,51.5,51.57,4500.0,51.51,51.57,51.5,51.57,4500.0
2015-04-30 14:40:00,51.57,51.57,51.5,51.54,12900.0,51.57,51.57,51.5,51.54,12900.0
2015-04-30 14:45:00,51.54,51.55,51.5,51.51,12300.0,51.54,51.55,51.5,51.51,12300.0
2015-04-30 14:50:00,51.5,51.6,51.47,51.58,40500.0,51.5,51.6,51.47,51.58,40500.0
2015-04-30 14:55:00,51.57,51.58,51.48,51.5,18800.0,51.57,51.58,51.48,51.5,18800.0
2015-04-30 15:00:00,51.51,51.56,51.46,51.52,42100.0,51.51,51.56,51.46,51.52,42100.0
2015-04-30 15:05:00,51.54,51.54,51.42,51.46,37000.0,51.54,51.54,51.42,51.46,37000.0
2015-04-30 15:10:00,51.44,51.5,51.42,51.5,38400.0,51.44,51.5,51.42,51.5,38400.0
2015-04-30 15:15:00,51.51,51.61,51.5,51.59,27000.0,51.51,51.61,51.5,51.59,27000.0
2015-04-30 15:20:00,51.6,51.6,51.44,51.47,21000.0,51.6,51.6,51.44,51.47,21000.0
2015-04-30 15:25:00,51.47,51.55,51.45,51.53,38300.0,51.47,51.55,51.45,51.53,38300.0
2015-04-30 15:30:00,51.53,51.6,51.51,51.59,18500.0,51.53,51.6,51.51,51.59,18500.0
2015-04-30 15:35:00,51.59,51.75,51.56,51.71,60000.0,51.59,51.75,51.56,51.71,60000.0
2015-04-30 15:40:00,51.7,51.72,51.61,51.69,55000.0,51.7,51.72,51.61,51.69,55000.0
2015-04-30 15:45:00,51.7,51.86,51.69,51.84,52900.0,51.7,51.86,51.69,51.84,52900.0
2015-04-30 15:50:00,51.83,51.83,51.59,51.63,43400.0,51.83,51.83,51.59,51.63,43400.0
2015-04-30 15:55:00,51.63,51.66,51.47,51.57,99700.0,51.63,51.66,51.47,51.57,99700.0
2015-05-01 09:30:00,51.48,52.0,51.4,52.0,13500.0,51.48,52.0,51.4,52.0,13500.0
2015-05-01 09:35:00,51.85,52.18,51.81,52.15,12600.0,51.85,52.18,51.81,52.15,12600.0
2015-05-01 09:40:00,52.16,52.32,52.06,52.31,31700.0,52.16,52.32,52.06,52.31,31700.0
2015-05-01 09:45:00,52.38,52.59,52.3,52.42,23600.0,52.38,52.59,52.3,52.42,23600.0
2015-05-01 09:50:00,52.3,52.4,52.21,52.4,17600.0,52.3,52.4,52.21,52.4,17600.0
2015-05-01 09:55:00,52.39,52.55,52.32,52.48,11800.0,52.39,52.55,52.32,52.48,11800.0
2015-05-01 10:00:00,52.47,52.55,52.34,52.55,16200.0,52.47,52.55,52.34,52.55,16200.0
2015-05-01 10:05:00,52.55,52.82,52.5,52.82,25400.0,52.55,52.82,52.5,52.82,25400.0
2015-05-01 10:10:00,52.77,52.92,52.77,52.84,16700.0,52.77,52.92,52.77,52.84,16700.0
2015-05-01 10:15:00,52.85,53.11,52.73,53.02,20100.0,52.85,53.11,52.73,53.02,20100.0
2015-05-01 10:20:00,52.99,53.09,52.96,52.98,25900.0,52.99,53.09,52.96,52.98,25900.0
2015-05-01 10:25:00,53.0,53.08,52.89,52.91,30100.0,53.0,53.08,52.89,52.91,30100.0
2015-05-01 10:30:00,52.86,52.88,52.7,52.8,19100.0,52.86,52.88,52.7,52.8,19100.0
2015-05-01 10:35:00,52.77,52.77,52.53,52.63,13700.0,52.77,52.77,52.53,52.63,13700.0
2015-05-01 10:40:00,52.65,52.65,52.42,52.42,21900.0,52.65,52.65,52.42,52.42,21900.0
2015-05-01 10:45:00,52.42,52.42,52.22,52.25,76300.0,52.42,52.42,52.22,52.25,76300.0
2015-05-01 10:50:00,52.25,52.37,52.0,52.33,41700.0,52.25,52.37,52.0,52.33,41700.0
2015-05-01 10:55:00,52.3,52.36,52.15,52.25,85100.0,52.3,52.36,52.15,52.25,85100.0
2015-05-01 11:00:00,52.3,52.37,52.27,52.27,4500.0,52.3,52.37,52.27,52.27,4500.0
2015-05-01 11:05:00,52.27,52.33,52.17,52.3,5600.0,52.27,52.33,52.17,52.3,5600.0
2015-05-01 11:10:00,52.3,52.37,52.27,52.35,8900.0,52.3,52.37,52.27,52.35,8900.0
2015-05-01 11:15:00,52.36,52.39,52.28,52.33,4600.0,52.36,52.39,52.28,52.33,4600.0
2015-05-01 11:20:00,52.32,52.33,52.24,52.33,5400.0,52.32,52.33,52.24,52.33,5400.0
2015-05-01 11:25:00,52.33,52.35,52.25,52.27,6900.0,52.33,52.35,52.25,52.27,6900.0
2015-05-01 11:30:00,52.24,52.3,52.2,52.21,6400.0,52.24,52.3,52.2,52.21,6400.0
2015-05-01 11:35:00,52.19,52.24,52.14,52.2,4400.0,52.19,52.24,52.14,52.2,4400.0
2015-05-01 11:40:00,52.2,52.22,52.08,52.12,5400.0,52.2,52.22,52.08,52.12,5400.0
2015-05-01 11:45:00,52.1,52.11,51.95,51.95,5700.0,52.1,52.11,51.95,51.95,5700.0
2015-05-01 11:50:00,51.94,52.05,51.91,51.99,6400.0,51.94,52.05,51.91,51.99,6400.0
2015-05-01 11:55:00,52.01,52.19,52.01,52.11,4500.0,52.01,52.19,52.01,52.11,4500.0
2015-05-01 12:00:00,52.06,52.08,51.95,52.04,5800.0,52.06,52.08,51.95,52.04,5800.0
2015-05-01 12:05:00,52.05,52.09,51.93,52.04,4300.0,52.05,52.09,51.93,52.04,4300.0
2015-05-01 12:10:00,52.03,52.04,51.93,51.97,10000.0,52.03,52.04,51.93,51.97,10000.0
2015-05-01 12:15:00,51.97,52.2,51.94,52.13,14300.0,51.97,52.2,51.94,52.13,14300.0
2015-05-01 12:20:00,52.14,52.16,52.11,52.12,5600.0,52.14,52.16,52.11,52.12,5600.0
2015-05-01 12:25:00,52.15,52.19,52.09,52.14,5400.0,52.15,52.19,52.09,52.14,5400.0
2015-05-01 12:30:00,52.15,52.26,52.13,52.24,8500.0,52.15,52.26,52.13,52.24,8500.0
2015-05-01 12:35:00,52.24,52.35,52.24,52.29,18700.0,52.24,52.35,52.24,52.29,18700.0
2015-05-01 12:40:00,52.29,52.29,52.23,52.28,2100.0,52.29,52.29,52.23,52.28,2100.0
2015-05-01 12:45:00,52.26,52.27,52.14,52.18,9300.0,52.26,52.27,52.14,52.18,9300.0
2015-05-01 12:50:00,52.17,52.21,52.11,52.21,7600.0,52.17,52.21,52.11,52.21,7600.0
2015-05-01 12:55:00,52.2,52.2,52.15,52.17,3100.0,52.2,52.2,52.15,52.17,3100.0
2015-05-01 13:00:00,52.17,52.18,52.07,52.1,13200.0,52.17,52.18,52.07,52.1,13200.0
2015-05-01 13:05:00,52.08,52.14,52.08,52.1,6900.0,52.08,52.14,52.08,52.1,6900.0
2015-05-01 13:10:00,52.1,52.18,52.1,52.18,1900.0,52.1,52.18,52.1,52.18,1900.0
2015-05-01 13:15:00,52.16,52.17,52.11,52.15,3400.0,52.16,52.17,52.11,52.15,3400.0
2015-05-01 13:20:00,52.15,52.16,52.09,52.09,5000.0,52.15,52.16,52.09,52.09,5000.0
2015-05-01 13:25:00,52.09,52.11,52.09,52.09,3200.0,52.09,52.11,52.09,52.09,3200.0
2015-05-01 13:30:00,52.09,52.09,52.04,52.06,5100.0,52.09,52.09,52.04,52.06,5100.0
2015-05-01 13:35:00,52.06,52.08,52.06,52.08,2100.0,52.06,52.08,52.06,52.08,2100.0
2015-05-01 13:40:00,52.07,52.08,52.0,52.01,4600.0,52.07,52.08,52.0,52.01,4600.0
2015-05-01 13:45:00,52.04,52.09,52.03,52.09,800.0,52.04,52.09,52.03,52.09,800.0
2015-05-01 13:50:00,52.07,52.15,52.06,52.08,25100.0,52.07,52.15,52.06,52.08,25100.0
2015-05-01 13:55:00,52.09,52.1,52.04,52.04,5200.0,52.09,52.1,52.04,52.04,5200.0
2015-05-01 14:00:00,52.03,52.08,52.03,52.08,11400.0,52.03,52.08,52.03,52.08,11400.0
2015-05-01 14:05:00,52.08,52.08,52.01,52.03,16000.0,52.08,52.08,52.01,52.03,16000.0
2015-05-01 14:10:00,52.01,52.07,52.0,52.05,18500.0,52.01,52.07,52.0,52.05,18500.0
2015-05-01 14:15:00,52.06,52.09,52.01,52.07,7300.0,52.06,52.09,52.01,52.07,7300.0
2015-05-01 14:20:00,52.09,52.09,52.03,52.06,4900.0,52.09,52.09,52.03,52.06,4900.0
2015-05-01 14:25:00,52.07,52.07,52.01,52.02,10200.0,52.07,52.07,52.01,52.02,10200.0
2015-05-01 14:30:00,52.02,52.08,51.99,52.0,47600.0,52.02,52.08,51.99,52.0,47600.0
2015-05-01 14:35:00,52.0,52.0,51.98,52.0,12300.0,52.0,52.0,51.98,52.0,12300.0
2015-05-01 14:40:00,51.99,52.0,51.93,51.94,7700.0,51.99,52.0,51.93,51.94,7700.0
2015-05-01 14:45:00,51.95,52.07,51.95,52.05,1037400.0,51.95,52.07,51.95,52.05,1037400.0
2015-05-01 14:50:00,52.07,52.21,52.06,52.21,36100.0,52.07,52.21,52.06,52.21,36100.0
2015-05-01 14:55:00,52.22,52.26,52.19,52.24,64100.0,52.22,52.26,52.19,52.24,64100.0
2015-05-01 15:00:00,52.22,52.37,52.21,52.37,53400.0,52.22,52.37,52.21,52.37,53400.0
2015-05-01 15:05:00,52.37,52.57,52.31,52.31,204600.0,52.37,52.57,52.31,52.31,204600.0
2015-05-01 15:10:00,52.31,52.36,52.25,52.28,21200.0,52.31,52.36,52.25,52.28,21200.0
2015-05-01 15:15:00,52.28,52.28,52.12,52.19,30500.0,52.28,52.28,52.12,52.19,30500.0
2015-05-01 15:20:00,52.2,52.28,52.16,52.18,21000.0,52.2,52.28,52.16,52.18,21000.0
2015-05-01 15:25:00,52.14,52.18,52.0,52.03,15400.0,52.14,52.18,52.0,52.03,15400.0
2015-05-01 15:30:00,52.03,52.06,51.96,52.0,31300.0,52.03,52.06,51.96,52.0,31300.0
2015-05-01 15:35:00,52.0,52.01,51.91,51.91,31300.0,52.0,52.01,51.91,51.91,31300.0
2015-05-01 15:40:00,51.91,51.95,51.73,51.81,56200.0,51.91,51.95,51.73,51.81,56200.0
2015-05-01 15:45:00,51.82,52.1,51.82,52.07,52200.0,51.82,52.1,51.82,52.07,52200.0
2015-05-01 15:50:00,52.07,52.25,52.07,52.19,56100.0,52.07,52.25,52.07,52.19,56100.0
2015-05-01 15:55:00,52.2,52.2,51.96,52.0,108100.0,52.2,52.2,51.96,52.0,108100.0
2015-05-04 09:30:00,52.33,52.48,52.1,52.48,15800.0,52.33,52.48,52.1,52.48,15800.0
2015-05-04 09:35:00,52.45,52.47,52.07,52.25,5600.0,52.45,52.47,52.07,52.25,5600.0
2015-05-04 09:40:00,52.35,52.57,52.35,52.52,11200.0,52.35,52.57,52.35,52.52,11200.0
2015-05-04 09:45:00,52.58,52.67,52.42,52.46,7900.0,52.58,52.67,52.42,52.46,7900.0
2015-05-04 09:50:00,52.46,52.71,52.41,52.59,11700.0,52.46,52.71,52.41,52.59,11700.0
2015-05-04 09:55:00,52.61,52.61,52.45,52.55,13400.0,52.61,52.61,52.45,52.55,13400.0
2015-05-04 10:00:00,52.54,52.61,52.49,52.6,23100.0,52.54,52.61,52.49,52.6,23100.0
2015-05-04 10:05:00,52.61,52.61,52.48,52.55,15900.0,52.61,52.61,52.48,52.55,15900.0
2015-05-04 10:10:00,52.55,52.56,52.46,52.52,14500.0,52.55,52.56,52.46,52.52,14500.0
2015-05-04 10:15:00,52.51,52.56,52.43,52.53,8200.0,52.51,52.56,52.43,52.53,8200.0
2015-05-04 10:20:00,52.56,52.56,52.46,52.49,6800.0,52.56,52.56,52.46,52.49,6800.0
2015-05-04 10:25:00,52.49,52.53,52.46,52.46,6800.0,52.49,52.53,52.46,52.46,6800.0
2015-05-04 10:30:00,52.46,52.46,52.37,52.38,2700.0,52.46,52.46,52.37,52.38,2700.0
2015-05-04 10:35:00,52.35,52.35,52.24,52.3,6400.0,52.35,52.35,52.24,52.3,6400.0
2015-05-04 10:40:00,52.3,52.4,52.29,52.31,4000.0,52.3,52.4,52.29,52.31,4000.0
2015-05-04 10:45:00,52.31,52.46,52.29,52.46,8600.0,52.31,52.46,52.29,52.46,8600.0
2015-05-04 10:50:00,52.46,52.47,52.3,52.43,15400.0,52.46,52.47,52.3,52.43,15400.0
2015-05-04 10:55:00,52.43,52.52,52.43,52.46,7500.0,52.43,52.52,52.43,52.46,7500.0
2015-05-04 11:00:00,52.48,52.5,52.47,52.49,5100.0,52.48,52.5,52.47,52.49,5100.0
2015-05-04 11:05:00,52.49,52.51,52.39,52.41,9000.0,52.49,52.51,52.39,52.41,9000.0
2015-05-04 11:10:00,52.38,52.48,52.38,52.4,11200.0,52.38,52.48,52.38,52.4,11200.0
2015-05-04 11:15:00,52.4,52.47,52.4,52.47,5000.0,52.4,52.47,52.4,52.47,5000.0
2015-05-04 11:20:00,52.48,52.51,52.41,52.44,7100.0,52.48,52.51,52.41,52.44,7100.0
2015-05-04 11:25:00,52.44,52.45,52.32,52.33,8900.0,52.44,52.45,52.32,52.33,8900.0
2015-05-04 11:30:00,52.33,52.41,52.32,52.38,6800.0,52.33,52.41,52.32,52.38,6800.0
2015-05-04 11:35:00,52.37,52.41,52.35,52.37,7300.0,52.37,52.41,52.35,52.37,7300.0
2015-05-04 11:40:00,52.37,52.4,52.29,52.3,23900.0,52.37,52.4,52.29,52.3,23900.0
2015-05-04 11:45:00,52.31,52.34,52.27,52.34,18000.0,52.31,52.34,52.27,52.34,18000.0
2015-05-04 11:50:00,52.32,52.38,52.31,52.38,9900.0,52.32,52.38,52.31,52.38,9900.0
2015-05-04 11:55:00,52.37,52.41,52.37,52.38,3400.0,52.37,52.41,52.37,52.38,3400.0
2015-05-04 12:00:00,52.36,52.41,52.3,52.41,6100.0,52.36,52.41,52.3,52.41,6100.0
2015-05-04 12:05:00,52.41,52.42,52.37,52.37,9100.0,52.41,52.42,52.37,52.37,9100.0
2015-05-04 12:10:00,52.43,52.44,52.36,52.37,4300.0,52.43,52.44,52.36,52.37,4300.0
2015-05-04 12:15:00,52.38,52.42,52.38,52.42,300.0,52.38,52.42,52.38,52.42,300.0
2015-05-04 12:20:00,52.39,52.39,52.27,52.3,4900.0,52.39,52.39,52.27,52.3,4900.0
2015-05-04 12:25:00,52.31,52.42,52.31,52.4,3700.0,52.31,52.42,52.31,52.4,3700.0
2015-05-04 12:30:00,52.4,52.41,52.28,52.39,7600.0,52.4,52.41,52.28,52.39,7600.0
2015-05-04 12:35:00,52.39,52.42,52.37,52.39,4400.0,52.39,52.42,52.37,52.39,4400.0
2015-05-04 12:40:00,52.36,52.44,52.35,52.42,11700.0,52.36,52.44,52.35,52.42,11700.0
2015-05-04 12:45:00,52.44,52.49,52.37,52.38,8100.0,52.44,52.49,52.37,52.38,8100.0
2015-05-04 12:50:00,52.37,52.46,52.37,52.43,5200.0,52.37,52.46,52.37,52.43,5200.0
2015-05-04 12:55:00,52.43,52.43,52.33,52.34,3500.0,52.43,52.43,52.33,52.34,3500.0
2015-05-04 13:00:00,52.35,52.4,52.34,52.34,7000.0,52.35,52.4,52.34,52.34,7000.0
2015-05-04 13:05:00,52.34,52.34,52.13,52.15,6100.0,52.34,52.34,52.13,52.15,6100.0
2015-05-04 13:10:00,52.13,52.13,52.07,52.11,5300.0,52.13,52.13,52.07,52.11,5300.0
2015-05-04 13:15:00,52.12,52.24,52.12,52.21,6800.0,52.12,52.24,52.12,52.21,6800.0
2015-05-04 13:20:00,52.21,52.22,52.06,52.07,4900.0,52.21,52.22,52.06,52.07,4900.0
2015-05-04 13:25:00,52.07,52.22,52.07,52.22,5500.0,52.07,52.22,52.07,52.22,5500.0
2015-05-04 13:30:00,52.22,52.22,52.08,52.09,7800.0,52.22,52.22,52.08,52.09,7800.0
2015-05-04 13:35:00,52.09,52.17,52.07,52.1,6600.0,52.09,52.17,52.07,52.1,6600.0
2015-05-04 13:40:00,52.07,52.11,52.04,52.06,6100.0,52.07,52.11,52.04,52.06,6100.0
2015-05-04 13:45:00,52.1,52.17,52.1,52.17,3400.0,52.1,52.17,52.1,52.17,3400.0
2015-05-04 13:50:00,52.2,52.24,52.2,52.24,4500.0,52.2,52.24,52.2,52.24,4500.0
2015-05-04 13:55:00,52.24,52.25,52.21,52.25,3300.0,52.24,52.25,52.21,52.25,3300.0
2015-05-04 14:00:00,52.27,52.34,52.27,52.32,5700.0,52.27,52.34,52.27,52.32,5700.0
2015-05-04 14:05:00,52.27,52.29,52.2,52.28,7200.0,52.27,52.29,52.2,52.28,7200.0
2015-05-04 14:10:00,52.29,52.3,52.19,52.2,2800.0,52.29,52.3,52.19,52.2,2800.0
2015-05-04 14:15:00,52.18,52.23,52.18,52.23,1600.0,52.18,52.23,52.18,52.23,1600.0
2015-05-04 14:20:00,52.21,52.22,52.19,52.2,3300.0,52.21,52.22,52.19,52.2,3300.0
2015-05-04 14:25:00,52.17,52.24,52.17,52.22,1900.0,52.17,52.24,52.17,52.22,1900.0
2015-05-04 14:30:00,52.23,52.23,52.18,52.2,2600.0,52.23,52.23,52.18,52.2,2600.0
2015-05-04 14:35:00,52.21,52.23,52.2,52.22,1800.0,52.21,52.23,52.2,52.22,1800.0
2015-05-04 14:40:00,52.22,52.3,52.22,52.29,12600.0,52.22,52.3,52.22,52.29,12600.0
2015-05-04 14:45:00,52.27,52.29,52.21,52.21,5700.0,52.27,52.29,52.21,52.21,5700.0
2015-05-04 14:50:00,52.2,52.25,52.2,52.21,5500.0,52.2,52.25,52.2,52.21,5500.0
2015-05-04 14:55:00,52.19,52.2,52.16,52.2,2600.0,52.19,52.2,52.16,52.2,2600.0
2015-05-04 15:00:00,52.2,52.32,52.18,52.32,13000.0,52.2,52.32,52.18,52.32,13000.0
2015-05-04 15:05:00,52.33,52.48,52.29,52.41,22900.0,52.33,52.48,52.29,52.41,22900.0
2015-05-04 15:10:00,52.41,52.42,52.32,52.41,8600.0,52.41,52.42,52.32,52.41,8600.0
2015-05-04 15:15:00,52.41,52.46,52.36,52.44,17800.0,52.41,52.46,52.36,52.44,17800.0
2015-05-04 15:20:00,52.44,52.58,52.43,52.48,44000.0,52.44,52.58,52.43,52.48,44000.0
2015-05-04 15:25:00,52.46,52.65,52.4,52.5,18600.0,52.46,52.65,52.4,52.5,18600.0
2015-05-04 15:30:00,52.5,52.69,52.45,52.64,29800.0,52.5,52.69,52.45,52.64,29800.0
2015-05-04 15:35:00,52.64,52.75,52.56,52.7,29800.0,52.64,52.75,52.56,52.7,29800.0
2015-05-04 15:40:00,52.7,52.83,52.67,52.8,36900.0,52.7,52.83,52.67,52.8,36900.0
2015-05-04 15:45:00,52.78,52.95,52.76,52.91,61000.0,52.78,52.95,52.76,52.91,61000.0
2015-05-04 15:50:00,52.9,52.99,52.83,52.97,95700.0,52.9,52.99,52.83,52.97,95700.0
2015-05-04 15:55:00,52.96,52.98,52.74,52.74,117000.0,52.96,52.98,52.74,52.74,117000.0
2015-05-05 09:30:00,52.59,52.94,52.52,52.66,5200.0,52.59,52.94,52.52,52.66,5200.0
2015-05-05 09:35:00,52.84,52.84,52.62,52.64,2400.0,52.84,52.84,52.62,52.64,2400.0
2015-05-05 09:40:00,52.55,52.8,52.2,52.68,15900.0,52.55,52.8,52.2,52.68,15900.0
2015-05-05 09:45:00,52.81,52.81,52.54,52.74,7000.0,52.81,52.81,52.54,52.74,7000.0
2015-05-05 09:50:00,52.77,52.77,52.49,52.52,4200.0,52.77,52.77,52.49,52.52,4200.0
2015-05-05 09:55:00,52.44,52.74,52.4,52.56,44100.0,52.44,52.74,52.4,52.56,44100.0
2015-05-05 10:00:00,52.55,52.58,52.33,52.33,15600.0,52.55,52.58,52.33,52.33,15600.0
2015-05-05 10:05:00,52.32,52.41,52.28,52.29,8900.0,52.32,52.41,52.28,52.29,8900.0
2015-05-05 10:10:00,52.25,52.28,52.1,52.14,15900.0,52.25,52.28,52.1,52.14,15900.0
2015-05-05 10:15:00,52.13,52.2,52.1,52.1,5700.0,52.13,52.2,52.1,52.1,5700.0
2015-05-05 10:20:00,52.13,52.24,52.03,52.12,13100.0,52.13,52.24,52.03,52.12,13100.0
2015-05-05 10:25:00,52.12,52.22,52.1,52.2,8700.0,52.12,52.22,52.1,52.2,8700.0
2015-05-05 10:30:00,52.19,52.27,52.1,52.26,15700.0,52.19,52.27,52.1,52.26,15700.0
2015-05-05 10:35:00,52.24,52.36,52.21,52.35,11700.0,52.24,52.36,52.21,52.35,11700.0
2015-05-05 10:40:00,52.31,52.31,52.21,52.31,2800.0,52.31,52.31,52.21,52.31,2800.0
2015-05-05 10:45:00,52.28,52.28,52.01,52.01,6500.0,52.28,52.28,52.01,52.01,6500.0
2015-05-05 10:50:00,52.02,52.09,51.97,52.06,49800.0,52.02,52.09,51.97,52.06,49800.0
2015-05-05 10:55:00,52.08,52.1,52.0,52.06,2300.0,52.08,52.1,52.0,52.06,2300.0
2015-05-05 11:00:00,52.06,52.07,52.01,52.03,4500.0,52.06,52.07,52.01,52.03,4500.0
2015-05-05 11:05:00,52.02,52.08,51.87,51.88,13300.0,52.02,52.08,51.87,51.88,13300.0
2015-05-05 11:10:00,51.87,51.95,51.83,51.89,10300.0,51.87,51.95,51.83,51.89,10300.0
2015-05-05 11:15:00,51.9,51.95,51.86,51.86,3800.0,51.9,51.95,51.86,51.86,3800.0
2015-05-05 11:20:00,51.85,51.85,51.76,51.79,5000.0,51.85,51.85,51.76,51.79,5000.0
2015-05-05 11:25:00,51.82,51.85,51.79,51.81,3600.0,51.82,51.85,51.79,51.81,3600.0
2015-05-05 11:30:00,51.83,51.88,51.82,51.86,2600.0,51.83,51.88,51.82,51.86,2600.0
2015-05-05 11:35:00,51.87,51.87,51.74,51.76,5800.0,51.87,51.87,51.74,51.76,5800.0
2015-05-05 11:40:00,51.79,51.9,51.67,51.89,58800.0,51.79,51.9,51.67,51.89,58800.0
2015-05-05 11:45:00,51.87,52.02,51.82,51.98,41600.0,51.87,52.02,51.82,51.98,41600.0
2015-05-05 11:50:00,51.99,51.99,51.74,51.8,22500.0,51.99,51.99,51.74,51.8,22500.0
2015-05-05 11:55:00,51.8,51.8,51.72,51.8,6400.0,51.8,51.8,51.72,51.8,6400.0
2015-05-05 12:00:00,51.81,51.83,51.59,51.59,26700.0,51.81,51.83,51.59,51.59,26700.0
2015-05-05 12:05:00,51.59,51.65,51.55,51.61,17500.0,51.59,51.65,51.55,51.61,17500.0
2015-05-05 12:10:00,51.58,51.58,51.52,51.56,6200.0,51.58,51.58,51.52,51.56,6200.0
2015-05-05 12:15:00,51.55,51.56,51.46,51.54,42200.0,51.55,51.56,51.46,51.54,42200.0
2015-05-05 12:20:00,51.54,51.63,51.46,51.6,9200.0,51.54,51.63,51.46,51.6,9200.0
2015-05-05 12:25:00,51.61,51.67,51.59,51.63,9300.0,51.61,51.67,51.59,51.63,9300.0
2015-05-05 12:30:00,51.62,51.67,51.57,51.63,9000.0,51.62,51.67,51.57,51.63,9000.0
2015-05-05 12:35:00,51.61,51.68,51.57,51.63,11600.0,51.61,51.68,51.57,51.63,11600.0
2015-05-05 12:40:00,51.63,51.72,51.49,51.7,16900.0,51.63,51.72,51.49,51.7,16900.0
2015-05-05 12:45:00,51.72,51.87,51.63,51.87,32000.0,51.72,51.87,51.63,51.87,32000.0
2015-05-05 12:50:00,51.85,51.91,51.78,51.85,5100.0,51.85,51.91,51.78,51.85,5100.0
2015-05-05 12:55:00,51.84,51.85,51.73,51.74,8300.0,51.84,51.85,51.73,51.74,8300.0
2015-05-05 13:00:00,51.72,51.73,51.55,51.62,9800.0,51.72,51.73,51.55,51.62,9800.0
2015-05-05 13:05:00,51.62,51.71,51.62,51.7,5000.0,51.62,51.71,51.62,51.7,5000.0
2015-05-05 13:10:00,51.71,51.78,51.69,51.75,8300.0,51.71,51.78,51.69,51.75,8300.0
2015-05-05 13:15:00,51.75,51.9,51.74,51.87,21700.0,51.75,51.9,51.74,51.87,21700.0
2015-05-05 13:20:00,51.85,51.89,51.76,51.76,12200.0,51.85,51.89,51.76,51.76,12200.0
2015-05-05 13:25:00,51.81,51.85,51.76,51.81,18100.0,51.81,51.85,51.76,51.81,18100.0
2015-05-05 13:30:00,51.8,51.81,51.76,51.78,8700.0,51.8,51.81,51.76,51.78,8700.0
2015-05-05 13:35:00,51.79,51.84,51.77,51.79,10300.0,51.79,51.84,51.77,51.79,10300.0
2015-05-05 13:40:00,51.8,51.8,51.77,51.8,3800.0,51.8,51.8,51.77,51.8,3800.0
2015-05-05 13:45:00,51.8,51.8,51.7,51.73,6300.0,51.8,51.8,51.7,51.73,6300.0
2015-05-05 13:50:00,51.75,51.81,51.73,51.77,9400.0,51.75,51.81,51.73,51.77,9400.0
2015-05-05 13:55:00,51.78,51.81,51.77,51.79,5200.0,51.78,51.81,51.77,51.79,5200.0
2015-05-05 14:00:00,51.75,51.85,51.75,51.85,12400.0,51.75,51.85,51.75,51.85,12400.0
2015-05-05 14:05:00,51.83,51.88,51.81,51.85,8800.0,51.83,51.88,51.81,51.85,8800.0
2015-05-05 14:10:00,51.88,51.91,51.85,51.86,6500.0,51.88,51.91,51.85,51.86,6500.0
2015-05-05 14:15:00,51.86,51.87,51.82,51.85,11000.0,51.86,51.87,51.82,51.85,11000.0
2015-05-05 14:20:00,51.85,51.86,51.69,51.73,12800.0,51.85,51.86,51.69,51.73,12800.0
2015-05-05 14:25:00,51.7,51.7,51.53,51.59,9500.0,51.7,51.7,51.53,51.59,9500.0
2015-05-05 14:30:00,51.56,51.62,51.55,51.62,7400.0,51.56,51.62,51.55,51.62,7400.0
2015-05-05 14:35:00,51.59,51.63,51.54,51.55,9500.0,51.59,51.63,51.54,51.55,9500.0
2015-05-05 14:40:00,51.55,51.55,51.48,51.48,6800.0,51.55,51.55,51.48,51.48,6800.0
2015-05-05 14:45:00,51.5,51.58,51.5,51.54,14500.0,51.5,51.58,51.5,51.54,14500.0
2015-05-05 14:50:00,51.52,51.63,51.5,51.6,27800.0,51.52,51.63,51.5,51.6,27800.0
2015-05-05 14:55:00,51.61,51.71,51.59,51.7,8100.0,51.61,51.71,51.59,51.7,8100.0
2015-05-05 15:00:00,51.7,51.71,51.61,51.64,8800.0,51.7,51.71,51.61,51.64,8800.0
2015-05-05 15:05:00,51.64,51.7,51.64,51.69,9600.0,51.64,51.7,51.64,51.69,9600.0
2015-05-05 15:10:00,51.68,51.8,51.68,51.74,19600.0,51.68,51.8,51.68,51.74,19600.0
2015-05-05 15:15:00,51.74,51.75,51.65,51.65,13000.0,51.74,51.75,51.65,51.65,13000.0
2015-05-05 15:20:00,51.65,51.84,51.61,51.82,21800.0,51.65,51.84,51.61,51.82,21800.0
2015-05-05 15:25:00,51.81,51.86,51.8,51.81,13800.0,51.81,51.86,51.8,51.81,13800.0
2015-05-05 15:30:00,51.8,51.81,51.66,51.7,28600.0,51.8,51.81,51.66,51.7,28600.0
2015-05-05 15:35:00,51.69,51.73,51.65,51.69,24300.0,51.69,51.73,51.65,51.69,24300.0
2015-05-05 15:40:00,51.68,51.69,51.61,51.67,51600.0,51.68,51.69,51.61,51.67,51600.0
2015-05-05 15:45:00,51.66,51.67,51.57,51.6,74300.0,51.66,51.67,51.57,51.6,74300.0
2015-05-05 15:50:00,51.6,51.61,51.56,51.59,72600.0,51.6,51.61,51.56,51.59,72600.0
2015-05-05 15:55:00,51.59,51.66,51.54,51.61,147500.0,51.59,51.66,51.54,51.61,147500.0
2015-05-06 09:30:00,51.41,51.71,51.41,51.71,9000.0,51.41,51.71,51.41,51.71,9000.0
2015-05-06 09:35:00,51.51,51.52,51.27,51.41,3400.0,51.51,51.52,51.27,51.41,3400.0
2015-05-06 09:40:00,51.46,51.46,51.1,51.16,7100.0,51.46,51.46,51.1,51.16,7100.0
2015-05-06 09:45:00,51.14,51.25,51.05,51.17,63800.0,51.14,51.25,51.05,51.17,63800.0
2015-05-06 09:50:00,51.17,51.34,51.15,51.2,28400.0,51.17,51.34,51.15,51.2,28400.0
2015-05-06 09:55:00,51.23,51.32,51.03,51.15,146400.0,51.23,51.32,51.03,51.15,146400.0
2015-05-06 10:00:00,51.19,51.31,51.1,51.31,58500.0,51.19,51.31,51.1,51.31,58500.0
2015-05-06 10:05:00,51.34,51.34,51.04,51.11,26700.0,51.34,51.34,51.04,51.11,26700.0
2015-05-06 10:10:00,51.1,51.34,51.09,51.34,6700.0,51.1,51.34,51.09,51.34,6700.0
2015-05-06 10:15:00,51.39,51.42,51.34,51.41,3900.0,51.39,51.42,51.34,51.41,3900.0
2015-05-06 10:20:00,51.41,51.49,51.25,51.25,17100.0,51.41,51.49,51.25,51.25,17100.0
2015-05-06 10:25:00,51.25,51.3,51.19,51.25,3500.0,51.25,51.3,51.19,51.25,3500.0
2015-05-06 10:30:00,51.21,51.26,51.17,51.25,16200.0,51.21,51.26,51.17,51.25,16200.0
2015-05-06 10:35:00,51.25,51.31,51.24,51.26,16400.0,51.25,51.31,51.24,51.26,16400.0
2015-05-06 10:40:00,51.26,51.35,51.21,51.21,2400.0,51.26,51.35,51.21,51.21,2400.0
2015-05-06 10:45:00,51.23,51.42,51.22,51.42,10700.0,51.23,51.42,51.22,51.42,10700.0
2015-05-06 10:50:00,51.44,51.44,51.4,51.43,19400.0,51.44,51.44,51.4,51.43,19400.0
2015-05-06 10:55:00,51.42,51.43,51.31,51.37,23300.0,51.42,51.43,51.31,51.37,23300.0
2015-05-06 11:00:00,51.38,51.5,51.38,51.5,5400.0,51.38,51.5,51.38,51.5,5400.0
2015-05-06 11:05:00,51.51,51.52,51.45,51.45,8900.0,51.51,51.52,51.45,51.45,8900.0
2015-05-06 11:10:00,51.45,51.49,51.41,51.46,11600.0,51.45,51.49,51.41,51.46,11600.0
2015-05-06 11:15:00,51.46,51.5,51.36,51.5,6300.0,51.46,51.5,51.36,51.5,6300.0
2015-05-06 11:20:00,51.5,51.54,51.48,51.52,12300.0,51.5,51.54,51.48,51.52,12300.0
2015-05-06 11:25:00,51.54,51.57,51.49,51.57,6100.0,51.54,51.57,51.49,51.57,6100.0
2015-05-06 11:30:00,51.56,51.61,51.55,51.6,8600.0,51.56,51.61,51.55,51.6,8600.0
2015-05-06 11:35:00,51.58,51.63,51.54,51.54,18500.0,51.58,51.63,51.54,51.54,18500.0
2015-05-06 11:40:00,51.55,51.59,51.54,51.59,4200.0,51.55,51.59,51.54,51.59,4200.0
2015-05-06 11:45:00,51.59,51.69,51.58,51.69,22600.0,51.59,51.69,51.58,51.69,22600.0
2015-05-06 11:50:00,51.68,51.79,51.67,51.79,41900.0,51.68,51.79,51.67,51.79,41900.0
2015-05-06 11:55:00,51.77,52.01,51.7,52.01,90100.0,51.77,52.01,51.7,52.01,90100.0
2015-05-06 12:00:00,51.98,52.01,51.91,51.96,7400.0,51.98,52.01,51.91,51.96,7400.0
2015-05-06 12:05:00,51.92,52.01,51.89,51.92,5300.0,51.92,52.01,51.89,51.92,5300.0
2015-05-06 12:10:00,51.9,52.0,51.9,51.99,4900.0,51.9,52.0,51.9,51.99,4900.0
2015-05-06 12:15:00,51.98,52.09,51.98,52.09,9500.0,51.98,52.09,51.98,52.09,9500.0
2015-05-06 12:20:00,52.08,52.15,52.05,52.15,5100.0,52.08,52.15,52.05,52.15,5100.0
2015-05-06 12:25:00,52.11,52.14,51.89,51.97,5900.0,52.11,52.14,51.89,51.97,5900.0
2015-05-06 12:30:00,51.93,51.93,51.85,51.89,3400.0,51.93,51.93,51.85,51.89,3400.0
2015-05-06 12:35:00,51.88,52.06,51.87,52.05,12200.0,51.88,52.06,51.87,52.05,12200.0
2015-05-06 12:40:00,52.02,52.07,51.97,51.99,9400.0,52.02,52.07,51.97,51.99,9400.0
2015-05-06 12:45:00,51.99,52.06,51.96,51.96,5600.0,51.99,52.06,51.96,51.96,5600.0
2015-05-06 12:50:00,51.89,51.99,51.89,51.95,10000.0,51.89,51.99,51.89,51.95,10000.0
2015-05-06 12:55:00,51.94,52.03,51.93,52.03,11400.0,51.94,52.03,51.93,52.03,11400.0
2015-05-06 13:00:00,52.01,52.03,51.89,51.89,8000.0,52.01,52.03,51.89,51.89,8000.0
2015-05-06 13:05:00,51.88,51.95,51.82,51.95,5600.0,51.88,51.95,51.82,51.95,5600.0
2015-05-06 13:10:00,51.95,52.06,51.93,52.06,3100.0,51.95,52.06,51.93,52.06,3100.0
2015-05-06 13:15:00,52.02,52.1,51.97,52.1,13100.0,52.02,52.1,51.97,52.1,13100.0
2015-05-06 13:20:00,52.08,52.13,51.89,51.93,7700.0,52.08,52.13,51.89,51.93,7700.0
2015-05-06 13:25:00,51.93,51.98,51.84,51.84,3900.0,51.93,51.98,51.84,51.84,3900.0
2015-05-06 13:30:00,51.87,51.9,51.83,51.87,3200.0,51.87,51.9,51.83,51.87,3200.0
2015-05-06 13:35:00,51.86,51.92,51.83,51.88,12200.0,51.86,51.92,51.83,51.88,12200.0
2015-05-06 13:40:00,51.86,51.92,51.84,51.88,2900.0,51.86,51.92,51.84,51.88,2900.0
2015-05-06 13:45:00,51.88,51.88,51.82,51.85,5500.0,51.88,51.88,51.82,51.85,5500.0
2015-05-06 13:50:00,51.84,51.93,51.82,51.91,4200.0,51.84,51.93,51.82,51.91,4200.0
2015-05-06 13:55:00,51.92,51.99,51.89,51.98,4300.0,51.92,51.99,51.89,51.98,4300.0
2015-05-06 14:00:00,51.99,52.03,51.94,51.98,4300.0,51.99,52.03,51.94,51.98,4300.0
2015-05-06 14:05:00,51.99,52.02,51.97,52.01,8900.0,51.99,52.02,51.97,52.01,8900.0
2015-05-06 14:10:00,52.01,52.02,51.93,51.95,6400.0,52.01,52.02,51.93,51.95,6400.0
2015-05-06 14:15:00,51.91,51.97,51.89,51.95,3400.0,51.91,51.97,51.89,51.95,3400.0
2015-05-06 14:20:00,51.96,51.97,51.93,51.97,5800.0,51.96,51.97,51.93,51.97,5800.0
2015-05-06 14:25:00,51.96,51.98,51.84,51.9,4000.0,51.96,51.98,51.84,51.9,4000.0
2015-05-06 14:30:00,51.86,51.87,51.79,51.85,4900.0,51.86,51.87,51.79,51.85,4900.0
2015-05-06 14:35:00,51.86,51.86,51.74,51.81,3900.0,51.86,51.86,51.74,51.81,3900.0
2015-05-06 14:40:00,51.8,51.84,51.76,51.83,4700.0,51.8,51.84,51.76,51.83,4700.0
2015-05-06 14:45:00,51.84,51.88,51.84,51.86,2000.0,51.84,51.88,51.84,51.86,2000.0
2015-05-06 14:50:00,51.87,51.89,51.83,51.87,6300.0,51.87,51.89,51.83,51.87,6300.0
2015-05-06 14:55:00,51.88,51.96,51.87,51.91,4900.0,51.88,51.96,51.87,51.91,4900.0
2015-05-06 15:00:00,51.9,51.96,51.87,51.94,2700.0,51.9,51.96,51.87,51.94,2700.0
2015-05-06 15:05:00,51.93,51.97,51.87,51.96,6800.0,51.93,51.97,51.87,51.96,6800.0
2015-05-06 15:10:00,51.97,51.97,51.86,51.87,5800.0,51.97,51.97,51.86,51.87,5800.0
2015-05-06 15:15:00,51.86,51.87,51.76,51.76,7700.0,51.86,51.87,51.76,51.76,7700.0
2015-05-06 15:20:00,51.76,51.84,51.74,51.81,7200.0,51.76,51.84,51.74,51.81,7200.0
2015-05-06 15:25:00,51.8,51.83,51.75,51.83,5300.0,51.8,51.83,51.75,51.83,5300.0
2015-05-06 15:30:00,51.82,51.84,51.8,51.8,6700.0,51.82,51.84,51.8,51.8,6700.0
2015-05-06 15:35:00,51.8,51.82,51.69,51.73,17700.0,51.8,51.82,51.69,51.73,17700.0
2015-05-06 15:40:00,51.74,51.77,51.64,51.64,13400.0,51.74,51.77,51.64,51.64,13400.0
2015-05-06 15:45:00,51.61,51.66,51.58,51.62,20900.0,51.61,51.66,51.58,51.62,20900.0
2015-05-06 15:50:00,51.62,51.66,51.57,51.61,13800.0,51.62,51.66,51.57,51.61,13800.0
2015-05-06 15:55:00,51.6,51.72,51.59,51.71,31400.0,51.6,51.72,51.59,51.71,31400.0
2015-05-07 09:30:00,51.73,51.87,51.7,51.87,4800.0,51.73,51.87,51.7,51.87,4800.0
2015-05-07 09:35:00,51.9,52.06,51.85,52.06,3600.0,51.9,52.06,51.85,52.06,3600.0
2015-05-07 09:40:00,52.06,52.29,52.06,52.07,3900.0,52.06,52.29,52.06,52.07,3900.0
2015-05-07 09:45:00,52.07,52.1,51.97,52.02,2100.0,52.07,52.1,51.97,52.02,2100.0
2015-05-07 09:50:00,51.98,51.98,51.69,51.69,5000.0,51.98,51.98,51.69,51.69,5000.0
2015-05-07 09:55:00,51.68,51.7,51.56,51.57,1300.0,51.68,51.7,51.56,51.57,1300.0
2015-05-07 10:00:00,51.54,51.63,51.5,51.63,3600.0,51.54,51.63,51.5,51.63,3600.0
2015-05-07 10:05:00,51.63,51.82,51.63,51.82,1700.0,51.63,51.82,51.63,51.82,1700.0
2015-05-07 10:10:00,51.82,51.85,51.82,51.85,800.0,51.82,51.85,51.82,51.85,800.0
2015-05-07 10:15:00,51.85,51.88,51.76,51.81,4800.0,51.85,51.88,51.76,51.81,4800.0
2015-05-07 10:20:00,51.79,51.8,51.74,51.79,2000.0,51.79,51.8,51.74,51.79,2000.0
2015-05-07 10:25:00,51.8,51.84,51.72,51.75,3700.0,51.8,51.84,51.72,51.75,3700.0
2015-05-07 10:30:00,51.73,51.74,51.7,51.7,4800.0,51.73,51.74,51.7,51.7,4800.0
2015-05-07 10:35:00,51.68,51.74,51.68,51.74,3700.0,51.68,51.74,51.68,51.74,3700.0
2015-05-07 10:40:00,51.74,51.85,51.74,51.85,3200.0,51.74,51.85,51.74,51.85,3200.0
2015-05-07 10:45:00,51.85,51.88,51.76,51.76,3400.0,51.85,51.88,51.76,51.76,3400.0
2015-05-07 10:50:00,51.8,51.96,51.8,51.95,12900.0,51.8,51.96,51.8,51.95,12900.0
2015-05-07 10:55:00,51.95,52.04,51.95,52.03,7400.0,51.95,52.04,51.95,52.03,7400.0
2015-05-07 11:00:00,52.03,52.06,52.0,52.04,7800.0,52.03,52.06,52.0,52.04,7800.0
2015-05-07 11:05:00,52.03,52.04,51.96,52.04,6800.0,52.03,52.04,51.96,52.04,6800.0
2015-05-07 11:10:00,52.05,52.12,52.05,52.12,13600.0,52.05,52.12,52.05,52.12,13600.0
2015-05-07 11:15:00,52.11,52.13,52.03,52.03,5500.0,52.11,52.13,52.03,52.03,5500.0
2015-05-07 11:20:00,52.04,52.16,52.03,52.15,10500.0,52.04,52.16,52.03,52.15,10500.0
2015-05-07 11:25:00,52.14,52.27,52.14,52.27,14800.0,52.14,52.27,52.14,52.27,14800.0
2015-05-07 11:30:00,52.25,52.42,52.23,52.39,21600.0,52.25,52.42,52.23,52.39,21600.0
2015-05-07 11:35:00,52.4,52.4,52.29,52.29,4500.0,52.4,52.4,52.29,52.29,4500.0
2015-05-07 11:40:00,52.29,52.45,52.29,52.45,13000.0,52.29,52.45,52.29,52.45,13000.0
2015-05-07 11:45:00,52.4,52.48,52.33,52.4,18600.0,52.4,52.48,52.33,52.4,18600.0
2015-05-07 11:50:00,52.39,52.45,52.37,52.4,14600.0,52.39,52.45,52.37,52.4,14600.0
2015-05-07 11:55:00,52.4,52.41,52.36,52.37,12600.0,52.4,52.41,52.36,52.37,12600.0
2015-05-07 12:00:00,52.4,52.4,52.36,52.39,7500.0,52.4,52.4,52.36,52.39,7500.0
2015-05-07 12:05:00,52.38,52.38,52.29,52.3,8100.0,52.38,52.38,52.29,52.3,8100.0
2015-05-07 12:10:00,52.3,52.41,52.3,52.41,10900.0,52.3,52.41,52.3,52.41,10900.0
2015-05-07 12:15:00,52.41,52.44,52.38,52.43,7600.0,52.41,52.44,52.38,52.43,7600.0
2015-05-07 12:20:00,52.43,52.44,52.4,52.43,6500.0,52.43,52.44,52.4,52.43,6500.0
2015-05-07 12:25:00,52.42,52.43,52.37,52.4,8100.0,52.42,52.43,52.37,52.4,8100.0
2015-05-07 12:30:00,52.44,52.45,52.4,52.42,2400.0,52.44,52.45,52.4,52.42,2400.0
2015-05-07 12:35:00,52.4,52.5,52.39,52.49,9800.0,52.4,52.5,52.39,52.49,9800.0
2015-05-07 12:40:00,52.5,52.52,52.47,52.47,4500.0,52.5,52.52,52.47,52.47,4500.0
2015-05-07 12:45:00,52.45,52.46,52.43,52.45,4800.0,52.45,52.46,52.43,52.45,4800.0
2015-05-07 12:50:00,52.45,52.46,52.41,52.41,5000.0,52.45,52.46,52.41,52.41,5000.0
2015-05-07 12:55:00,52.38,52.4,52.3,52.31,5600.0,52.38,52.4,52.3,52.31,5600.0
2015-05-07 13:00:00,52.33,52.34,52.24,52.24,6400.0,52.33,52.34,52.24,52.24,6400.0
2015-05-07 13:05:00,52.23,52.25,52.16,52.16,6400.0,52.23,52.25,52.16,52.16,6400.0
2015-05-07 13:10:00,52.16,52.17,52.11,52.16,6700.0,52.16,52.17,52.11,52.16,6700.0
2015-05-07 13:15:00,52.15,52.19,52.12,52.12,10900.0,52.15,52.19,52.12,52.12,10900.0
2015-05-07 13:20:00,52.08,52.13,52.08,52.09,1700.0,52.08,52.13,52.08,52.09,1700.0
2015-05-07 13:25:00,52.1,52.11,52.07,52.11,3900.0,52.1,52.11,52.07,52.11,3900.0
2015-05-07 13:30:00,52.11,52.12,52.09,52.12,4200.0,52.11,52.12,52.09,52.12,4200.0
2015-05-07 13:35:00,52.12,52.13,52.1,52.13,7000.0,52.12,52.13,52.1,52.13,7000.0
2015-05-07 13:40:00,52.13,52.16,52.13,52.13,3300.0,52.13,52.16,52.13,52.13,3300.0
2015-05-07 13:45:00,52.13,52.15,52.09,52.12,4900.0,52.13,52.15,52.09,52.12,4900.0
2015-05-07 13:50:00,52.11,52.12,52.09,52.1,7300.0,52.11,52.12,52.09,52.1,7300.0
2015-05-07 13:55:00,52.08,52.1,52.03,52.1,8300.0,52.08,52.1,52.03,52.1,8300.0
2015-05-07 14:00:00,52.11,52.16,52.11,52.16,1900.0,52.11,52.16,52.11,52.16,1900.0
2015-05-07 14:05:00,52.14,52.16,52.1,52.16,8100.0,52.14,52.16,52.1,52.16,8100.0
2015-05-07 14:10:00,52.16,52.25,52.14,52.2,15200.0,52.16,52.25,52.14,52.2,15200.0
2015-05-07 14:15:00,52.21,52.26,52.19,52.24,44000.0,52.21,52.26,52.19,52.24,44000.0
2015-05-07 14:20:00,52.21,52.25,52.12,52.17,32500.0,52.21,52.25,52.12,52.17,32500.0
2015-05-07 14:25:00,52.17,52.17,52.13,52.16,17200.0,52.17,52.17,52.13,52.16,17200.0
2015-05-07 14:30:00,52.15,52.23,52.15,52.16,14000.0,52.15,52.23,52.15,52.16,14000.0
2015-05-07 14:35:00,52.16,52.23,52.16,52.19,9100.0,52.16,52.23,52.16,52.19,9100.0
2015-05-07 14:40:00,52.2,52.2,52.16,52.19,11000.0,52.2,52.2,52.16,52.19,11000.0
2015-05-07 14:45:00,52.19,52.23,52.17,52.17,10700.0,52.19,52.23,52.17,52.17,10700.0
2015-05-07 14:50:00,52.19,52.19,52.16,52.18,8100.0,52.19,52.19,52.16,52.18,8100.0
2015-05-07 14:55:00,52.18,52.21,52.17,52.2,5200.0,52.18,52.21,52.17,52.2,5200.0
2015-05-07 15:00:00,52.2,52.2,52.11,52.12,11200.0,52.2,52.2,52.11,52.12,11200.0
2015-05-07 15:05:00,52.12,52.12,52.02,52.03,9000.0,52.12,52.12,52.02,52.03,9000.0
2015-05-07 15:10:00,52.07,52.07,51.97,51.97,5500.0,52.07,52.07,51.97,51.97,5500.0
2015-05-07 15:15:00,51.95,51.95,51.85,51.88,16400.0,51.95,51.95,51.85,51.88,16400.0
2015-05-07 15:20:00,51.88,51.93,51.86,51.88,11000.0,51.88,51.93,51.86,51.88,11000.0
2015-05-07 15:25:00,51.89,51.9,51.83,51.83,8500.0,51.89,51.9,51.83,51.83,8500.0
2015-05-07 15:30:00,51.84,51.92,51.81,51.9,17000.0,51.84,51.92,51.81,51.9,17000.0
2015-05-07 15:35:00,51.9,51.91,51.76,51.8,21700.0,51.9,51.91,51.76,51.8,21700.0
2015-05-07 15:40:00,51.82,51.83,51.71,51.71,15000.0,51.82,51.83,51.71,51.71,15000.0
2015-05-07 15:45:00,51.71,51.81,51.71,51.8,28400.0,51.71,51.81,51.71,51.8,28400.0
2015-05-07 15:50:00,51.79,51.83,51.75,51.83,31200.0,51.79,51.83,51.75,51.83,31200.0
2015-05-07 15:55:00,51.83,51.9,51.82,51.88,58300.0,51.83,51.9,51.82,51.88,58300.0
2015-05-08 09:30:00,52.31,52.31,52.31,52.31,4800.0,52.31,52.31,52.31,52.31,4800.0
2015-05-08 09:35:00,52.57,52.77,52.51,52.64,5100.0,52.57,52.77,52.51,52.64,5100.0
2015-05-08 09:40:00,52.64,52.96,52.64,52.86,4100.0,52.64,52.96,52.64,52.86,4100.0
2015-05-08 09:45:00,52.9,52.9,52.72,52.9,6200.0,52.9,52.9,52.72,52.9,6200.0
2015-05-08 09:50:00,52.84,52.98,52.84,52.91,11900.0,52.84,52.98,52.84,52.91,11900.0
2015-05-08 09:55:00,52.95,53.21,52.89,53.16,26200.0,52.95,53.21,52.89,53.16,26200.0
2015-05-08 10:00:00,53.16,53.26,53.14,53.23,11700.0,53.16,53.26,53.14,53.23,11700.0
2015-05-08 10:05:00,53.21,53.24,53.15,53.2,8700.0,53.21,53.24,53.15,53.2,8700.0
2015-05-08 10:10:00,53.21,53.28,53.08,53.14,23800.0,53.21,53.28,53.08,53.14,23800.0
2015-05-08 10:15:00,53.14,53.17,53.1,53.17,7400.0,53.14,53.17,53.1,53.17,7400.0
2015-05-08 10:20:00,53.18,53.23,53.17,53.19,10700.0,53.18,53.23,53.17,53.19,10700.0
2015-05-08 10:25:00,53.18,53.33,53.18,53.27,19400.0,53.18,53.33,53.18,53.27,19400.0
2015-05-08 10:30:00,53.32,53.38,53.23,53.25,26800.0,53.32,53.38,53.23,53.25,26800.0
2015-05-08 10:35:00,53.25,53.28,53.21,53.25,10800.0,53.25,53.28,53.21,53.25,10800.0
2015-05-08 10:40:00,53.24,53.33,53.24,53.27,5600.0,53.24,53.33,53.24,53.27,5600.0
2015-05-08 10:45:00,53.29,53.41,53.29,53.37,10900.0,53.29,53.41,53.29,53.37,10900.0
2015-05-08 10:50:00,53.36,53.45,53.3,53.45,10400.0,53.36,53.45,53.3,53.45,10400.0
2015-05-08 10:55:00,53.42,53.53,53.42,53.47,7500.0,53.42,53.53,53.42,53.47,7500.0
2015-05-08 11:00:00,53.48,53.55,53.47,53.55,9200.0,53.48,53.55,53.47,53.55,9200.0
2015-05-08 11:05:00,53.52,53.61,53.49,53.56,15000.0,53.52,53.61,53.49,53.56,15000.0
2015-05-08 11:10:00,53.5,53.61,53.49,53.54,6400.0,53.5,53.61,53.49,53.54,6400.0
2015-05-08 11:15:00,53.52,53.54,53.44,53.52,12400.0,53.52,53.54,53.44,53.52,12400.0
2015-05-08 11:20:00,53.49,53.54,53.44,53.49,8600.0,53.49,53.54,53.44,53.49,8600.0
2015-05-08 11:25:00,53.49,53.59,53.47,53.55,17400.0,53.49,53.59,53.47,53.55,17400.0
2015-05-08 11:30:00,53.55,53.55,53.43,53.46,4900.0,53.55,53.55,53.43,53.46,4900.0
2015-05-08 11:35:00,53.46,53.54,53.46,53.53,7200.0,53.46,53.54,53.46,53.53,7200.0
2015-05-08 11:40:00,53.51,53.55,53.46,53.51,8100.0,53.51,53.55,53.46,53.51,8100.0
2015-05-08 11:45:00,53.51,53.51,53.42,53.49,12900.0,53.51,53.51,53.42,53.49,12900.0
2015-05-08 11:50:00,53.5,53.54,53.46,53.48,10700.0,53.5,53.54,53.46,53.48,10700.0
2015-05-08 11:55:00,53.46,53.54,53.43,53.44,11900.0,53.46,53.54,53.43,53.44,11900.0
2015-05-08 12:00:00,53.45,53.47,53.42,53.43,7300.0,53.45,53.47,53.42,53.43,7300.0
2015-05-08 12:05:00,53.42,53.49,53.36,53.39,8500.0,53.42,53.49,53.36,53.39,8500.0
2015-05-08 12:10:00,53.39,53.39,53.33,53.34,4600.0,53.39,53.39,53.33,53.34,4600.0
2015-05-08 12:15:00,53.36,53.37,53.3,53.3,4200.0,53.36,53.37,53.3,53.3,4200.0
2015-05-08 12:20:00,53.26,53.29,53.19,53.22,8000.0,53.26,53.29,53.19,53.22,8000.0
2015-05-08 12:25:00,53.22,53.28,53.14,53.17,6000.0,53.22,53.28,53.14,53.17,6000.0
2015-05-08 12:30:00,53.14,53.2,53.13,53.15,6300.0,53.14,53.2,53.13,53.15,6300.0
2015-05-08 12:35:00,53.16,53.23,53.13,53.13,7900.0,53.16,53.23,53.13,53.13,7900.0
2015-05-08 12:40:00,53.09,53.17,53.03,53.05,4400.0,53.09,53.17,53.03,53.05,4400.0
2015-05-08 12:45:00,53.07,53.16,53.03,53.13,7100.0,53.07,53.16,53.03,53.13,7100.0
2015-05-08 12:50:00,53.16,53.27,53.16,53.21,9000.0,53.16,53.27,53.16,53.21,9000.0
2015-05-08 12:55:00,53.19,53.3,53.19,53.29,4300.0,53.19,53.3,53.19,53.29,4300.0
2015-05-08 13:00:00,53.25,53.32,53.25,53.3,7700.0,53.25,53.32,53.25,53.3,7700.0
2015-05-08 13:05:00,53.3,53.36,53.3,53.33,5100.0,53.3,53.36,53.3,53.33,5100.0
2015-05-08 13:10:00,53.3,53.32,53.25,53.28,4300.0,53.3,53.32,53.25,53.28,4300.0
2015-05-08 13:15:00,53.25,53.33,53.25,53.28,5900.0,53.25,53.33,53.25,53.28,5900.0
2015-05-08 13:20:00,53.27,53.29,53.23,53.26,1800.0,53.27,53.29,53.23,53.26,1800.0
2015-05-08 13:25:00,53.26,53.28,53.2,53.22,7000.0,53.26,53.28,53.2,53.22,7000.0
2015-05-08 13:30:00,53.2,53.25,53.16,53.18,4400.0,53.2,53.25,53.16,53.18,4400.0
2015-05-08 13:35:00,53.17,53.2,53.05,53.08,6800.0,53.17,53.2,53.05,53.08,6800.0
2015-05-08 13:40:00,53.05,53.07,53.02,53.04,2900.0,53.05,53.07,53.02,53.04,2900.0
2015-05-08 13:45:00,53.04,53.1,53.0,53.01,5600.0,53.04,53.1,53.0,53.01,5600.0
2015-05-08 13:50:00,52.99,53.09,52.99,53.04,7100.0,52.99,53.09,52.99,53.04,7100.0
2015-05-08 13:55:00,53.02,53.02,52.97,52.98,4900.0,53.02,53.02,52.97,52.98,4900.0
2015-05-08 14:00:00,52.98,52.99,52.95,52.97,11200.0,52.98,52.99,52.95,52.97,11200.0
2015-05-08 14:05:00,52.97,53.04,52.96,53.03,10300.0,52.97,53.04,52.96,53.03,10300.0
2015-05-08 14:10:00,53.0,53.02,52.98,53.0,4700.0,53.0,53.02,52.98,53.0,4700.0
2015-05-08 14:15:00,53.01,53.04,53.0,53.03,4300.0,53.01,53.04,53.0,53.03,4300.0
2015-05-08 14:20:00,53.02,53.15,53.01,53.09,6600.0,53.02,53.15,53.01,53.09,6600.0
2015-05-08 14:25:00,53.1,53.14,53.06,53.11,7900.0,53.1,53.14,53.06,53.11,7900.0
2015-05-08 14:30:00,53.09,53.17,53.09,53.13,8200.0,53.09,53.17,53.09,53.13,8200.0
2015-05-08 14:35:00,53.14,53.19,53.12,53.15,5800.0,53.14,53.19,53.12,53.15,5800.0
2015-05-08 14:40:00,53.14,53.2,53.14,53.15,4700.0,53.14,53.2,53.14,53.15,4700.0
2015-05-08 14:45:00,53.16,53.16,53.1,53.14,7300.0,53.16,53.16,53.1,53.14,7300.0
2015-05-08 14:50:00,53.13,53.23,53.11,53.23,8200.0,53.13,53.23,53.11,53.23,8200.0
2015-05-08 14:55:00,53.2,53.24,53.17,53.24,11400.0,53.2,53.24,53.17,53.24,11400.0
2015-05-08 15:00:00,53.24,53.26,53.19,53.25,16200.0,53.24,53.26,53.19,53.25,16200.0
2015-05-08 15:05:00,53.24,53.25,53.2,53.23,10900.0,53.24,53.25,53.2,53.23,10900.0
2015-05-08 15:10:00,53.24,53.4,53.23,53.37,19900.0,53.24,53.4,53.23,53.37,19900.0
2015-05-08 15:15:00,53.39,53.43,53.36,53.4,15600.0,53.39,53.43,53.36,53.4,15600.0
2015-05-08 15:20:00,53.4,53.43,53.34,53.34,11100.0,53.4,53.43,53.34,53.34,11100.0
2015-05-08 15:25:00,53.35,53.36,53.28,53.33,14200.0,53.35,53.36,53.28,53.33,14200.0
2015-05-08 15:30:00,53.33,53.38,53.3,53.35,19300.0,53.33,53.38,53.3,53.35,19300.0
2015-05-08 15:35:00,53.35,53.35,53.28,53.28,15000.0,53.35,53.35,53.28,53.28,15000.0
2015-05-08 15:40:00,53.28,53.43,53.28,53.42,40400.0,53.28,53.43,53.28,53.42,40400.0
2015-05-08 15:45:00,53.44,53.57,53.41,53.54,58900.0,53.44,53.57,53.41,53.54,58900.0
2015-05-08 15:50:00,53.54,53.57,53.42,53.42,49100.0,53.54,53.57,53.42,53.42,49100.0
2015-05-08 15:55:00,53.42,53.45,53.36,53.38,68100.0,53.42,53.45,53.36,53.38,68100.0
2015-05-11 09:30:00,53.21,53.39,53.05,53.16,12800.0,53.21,53.39,53.05,53.16,12800.0
2015-05-11 09:35:00,53.34,53.37,53.2,53.24,17200.0,53.34,53.37,53.2,53.24,17200.0
2015-05-11 09:40:00,53.16,53.2,53.05,53.12,3900.0,53.16,53.2,53.05,53.12,3900.0
2015-05-11 09:45:00,53.2,53.32,53.19,53.2,15800.0,53.2,53.32,53.19,53.2,15800.0
2015-05-11 09:50:00,53.2,53.23,53.15,53.2,3100.0,53.2,53.23,53.15,53.2,3100.0
2015-05-11 09:55:00,53.19,53.24,53.18,53.2,20800.0,53.19,53.24,53.18,53.2,20800.0
2015-05-11 10:00:00,53.21,53.25,53.14,53.18,34200.0,53.21,53.25,53.14,53.18,34200.0
2015-05-11 10:05:00,53.18,53.22,53.07,53.12,7700.0,53.18,53.22,53.07,53.12,7700.0
2015-05-11 10:10:00,53.17,53.22,53.17,53.19,2700.0,53.17,53.22,53.17,53.19,2700.0
2015-05-11 10:15:00,53.2,53.2,53.15,53.15,5600.0,53.2,53.2,53.15,53.15,5600.0
2015-05-11 10:20:00,53.17,53.17,53.11,53.11,18900.0,53.17,53.17,53.11,53.11,18900.0
2015-05-11 10:25:00,53.12,53.2,53.11,53.18,5700.0,53.12,53.2,53.11,53.18,5700.0
2015-05-11 10:30:00,53.18,53.18,53.0,53.02,7000.0,53.18,53.18,53.0,53.02,7000.0
2015-05-11 10:35:00,52.98,53.02,52.94,53.01,7400.0,52.98,53.02,52.94,53.01,7400.0
2015-05-11 10:40:00,53.0,53.03,52.91,52.91,2200.0,53.0,53.03,52.91,52.91,2200.0
2015-05-11 10:45:00,52.92,52.95,52.9,52.92,2500.0,52.92,52.95,52.9,52.92,2500.0
2015-05-11 10:50:00,52.92,53.01,52.92,53.01,4000.0,52.92,53.01,52.92,53.01,4000.0
2015-05-11 10:55:00,53.01,53.22,53.01,53.16,9700.0,53.01,53.22,53.01,53.16,9700.0
2015-05-11 11:00:00,53.13,53.13,52.98,52.98,3100.0,53.13,53.13,52.98,52.98,3100.0
2015-05-11 11:05:00,53.0,53.06,52.91,53.06,4000.0,53.0,53.06,52.91,53.06,4000.0
2015-05-11 11:10:00,53.07,53.17,53.04,53.17,6400.0,53.07,53.17,53.04,53.17,6400.0
2015-05-11 11:15:00,53.19,53.19,53.05,53.09,5900.0,53.19,53.19,53.05,53.09,5900.0
2015-05-11 11:20:00,53.15,53.16,53.12,53.13,1200.0,53.15,53.16,53.12,53.13,1200.0
2015-05-11 11:25:00,53.08,53.08,53.0,53.0,1800.0,53.08,53.08,53.0,53.0,1800.0
2015-05-11 11:30:00,53.0,53.05,52.99,53.0,5100.0,53.0,53.05,52.99,53.0,5100.0
2015-05-11 11:35:00,53.0,53.17,53.0,53.09,5000.0,53.0,53.17,53.0,53.09,5000.0
2015-05-11 11:40:00,53.06,53.2,53.03,53.19,5400.0,53.06,53.2,53.03,53.19,5400.0
2015-05-11 11:45:00,53.16,53.24,53.1,53.1,15500.0,53.16,53.24,53.1,53.1,15500.0
2015-05-11 11:50:00,53.1,53.14,53.09,53.09,3800.0,53.1,53.14,53.09,53.09,3800.0
2015-05-11 11:55:00,53.07,53.07,53.04,53.04,3100.0,53.07,53.07,53.04,53.04,3100.0
2015-05-11 12:00:00,53.05,53.1,52.96,52.98,6300.0,53.05,53.1,52.96,52.98,6300.0
2015-05-11 12:05:00,52.97,52.97,52.84,52.88,6200.0,52.97,52.97,52.84,52.88,6200.0
2015-05-11 12:10:00,52.87,52.89,52.82,52.89,5600.0,52.87,52.89,52.82,52.89,5600.0
2015-05-11 12:15:00,52.92,53.0,52.86,52.9,3700.0,52.92,53.0,52.86,52.9,3700.0
2015-05-11 12:20:00,52.9,53.01,52.85,53.01,5500.0,52.9,53.01,52.85,53.01,5500.0
2015-05-11 12:25:00,53.01,53.15,52.99,53.12,4000.0,53.01,53.15,52.99,53.12,4000.0
2015-05-11 12:30:00,53.09,53.09,53.02,53.02,1500.0,53.09,53.09,53.02,53.02,1500.0
2015-05-11 12:35:00,53.02,53.1,53.01,53.06,3600.0,53.02,53.1,53.01,53.06,3600.0
2015-05-11 12:40:00,53.06,53.06,52.98,52.98,1100.0,53.06,53.06,52.98,52.98,1100.0
2015-05-11 12:45:00,52.98,53.02,52.95,53.02,3000.0,52.98,53.02,52.95,53.02,3000.0
2015-05-11 12:50:00,53.06,53.16,53.05,53.11,3200.0,53.06,53.16,53.05,53.11,3200.0
2015-05-11 12:55:00,53.11,53.12,53.05,53.05,1600.0,53.11,53.12,53.05,53.05,1600.0
2015-05-11 13:00:00,53.06,53.12,53.06,53.09,2000.0,53.06,53.12,53.06,53.09,2000.0
2015-05-11 13:05:00,53.1,53.11,52.98,53.02,14400.0,53.1,53.11,52.98,53.02,14400.0
2015-05-11 13:10:00,53.02,53.03,53.01,53.03,14100.0,53.02,53.03,53.01,53.03,14100.0
2015-05-11 13:15:00,53.05,53.07,53.02,53.03,3200.0,53.05,53.07,53.02,53.03,3200.0
2015-05-11 13:20:00,53.04,53.2,53.04,53.13,3800.0,53.04,53.2,53.04,53.13,3800.0
2015-05-11 13:25:00,53.12,53.13,53.02,53.13,3900.0,53.12,53.13,53.02,53.13,3900.0
2015-05-11 13:30:00,53.14,53.14,53.07,53.1,1500.0,53.14,53.14,53.07,53.1,1500.0
2015-05-11 13:35:00,53.1,53.18,53.08,53.16,3500.0,53.1,53.18,53.08,53.16,3500.0
2015-05-11 13:40:00,53.18,53.18,53.03,53.03,2900.0,53.18,53.18,53.03,53.03,2900.0
2015-05-11 13:45:00,53.04,53.13,53.03,53.11,3600.0,53.04,53.13,53.03,53.11,3600.0
2015-05-11 13:50:00,53.07,53.11,53.07,53.11,1600.0,53.07,53.11,53.07,53.11,1600.0
2015-05-11 13:55:00,53.1,53.11,53.03,53.03,2200.0,53.1,53.11,53.03,53.03,2200.0
2015-05-11 14:00:00,53.02,53.03,52.98,53.03,1600.0,53.02,53.03,52.98,53.03,1600.0
2015-05-11 14:05:00,53.01,53.06,52.99,52.99,3900.0,53.01,53.06,52.99,52.99,3900.0
2015-05-11 14:10:00,52.99,53.02,52.97,52.99,2800.0,52.99,53.02,52.97,52.99,2800.0
2015-05-11 14:15:00,52.97,52.97,52.92,52.95,900.0,52.97,52.97,52.92,52.95,900.0
2015-05-11 14:20:00,52.94,53.0,52.9,53.0,4500.0,52.94,53.0,52.9,53.0,4500.0
2015-05-11 14:25:00,53.02,53.05,53.02,53.05,1800.0,53.02,53.05,53.02,53.05,1800.0
2015-05-11 14:30:00,53.05,53.06,52.97,53.02,5200.0,53.05,53.06,52.97,53.02,5200.0
2015-05-11 14:35:00,52.99,53.03,52.99,53.02,3100.0,52.99,53.03,52.99,53.02,3100.0
2015-05-11 14:40:00,53.03,53.14,53.03,53.09,5500.0,53.03,53.14,53.03,53.09,5500.0
2015-05-11 14:45:00,53.06,53.08,53.04,53.06,4200.0,53.06,53.08,53.04,53.06,4200.0
2015-05-11 14:50:00,53.06,53.09,52.93,52.93,7200.0,53.06,53.09,52.93,52.93,7200.0
2015-05-11 14:55:00,52.94,52.95,52.88,52.89,4800.0,52.94,52.95,52.88,52.89,4800.0
2015-05-11 15:00:00,52.89,52.89,52.77,52.77,15100.0,52.89,52.89,52.77,52.77,15100.0
2015-05-11 15:05:00,52.76,52.88,52.76,52.88,9100.0,52.76,52.88,52.76,52.88,9100.0
2015-05-11 15:10:00,52.88,53.04,52.88,53.04,7100.0,52.88,53.04,52.88,53.04,7100.0
2015-05-11 15:15:00,53.04,53.06,52.94,52.94,6300.0,53.04,53.06,52.94,52.94,6300.0
2015-05-11 15:20:00,52.94,53.04,52.89,53.03,16700.0,52.94,53.04,52.89,53.03,16700.0
2015-05-11 15:25:00,53.02,53.03,52.93,52.97,13000.0,53.02,53.03,52.93,52.97,13000.0
2015-05-11 15:30:00,52.97,53.03,52.92,52.94,11600.0,52.97,53.03,52.92,52.94,11600.0
2015-05-11 15:35:00,52.95,53.05,52.94,53.03,17700.0,52.95,53.05,52.94,53.03,17700.0
2015-05-11 15:40:00,53.03,53.04,52.96,53.04,15400.0,53.03,53.04,52.96,53.04,15400.0
2015-05-11 15:45:00,53.05,53.09,53.01,53.05,27000.0,53.05,53.09,53.01,53.05,27000.0
2015-05-11 15:50:00,53.05,53.13,53.03,53.11,28300.0,53.05,53.13,53.03,53.11,28300.0
2015-05-11 15:55:00,53.12,53.13,52.98,52.99,88500.0,53.12,53.13,52.98,52.99,88500.0
2015-05-12 09:30:00,52.69,52.74,52.49,52.5,4200.0,52.69,52.74,52.49,52.5,4200.0
2015-05-12 09:35:00,52.49,52.57,52.3,52.45,5200.0,52.49,52.57,52.3,52.45,5200.0
2015-05-12 09:40:00,52.47,52.55,52.35,52.35,5200.0,52.47,52.55,52.35,52.35,5200.0
2015-05-12 09:45:00,52.31,52.35,52.17,52.28,9100.0,52.31,52.35,52.17,52.28,9100.0
2015-05-12 09:50:00,52.3,52.64,52.29,52.55,24300.0,52.3,52.64,52.29,52.55,24300.0
2015-05-12 09:55:00,52.55,52.59,52.35,52.43,14100.0,52.55,52.59,52.35,52.43,14100.0
2015-05-12 10:00:00,52.41,52.56,52.31,52.48,12700.0,52.41,52.56,52.31,52.48,12700.0
2015-05-12 10:05:00,52.52,52.57,52.36,52.57,6100.0,52.52,52.57,52.36,52.57,6100.0
2015-05-12 10:10:00,52.56,52.59,52.44,52.58,6100.0,52.56,52.59,52.44,52.58,6100.0
2015-05-12 10:15:00,52.58,52.68,52.43,52.45,4200.0,52.58,52.68,52.43,52.45,4200.0
2015-05-12 10:20:00,52.45,52.45,52.3,52.4,4500.0,52.45,52.45,52.3,52.4,4500.0
2015-05-12 10:25:00,52.4,52.48,52.35,52.48,20900.0,52.4,52.48,52.35,52.48,20900.0
2015-05-12 10:30:00,52.47,52.7,52.45,52.7,8800.0,52.47,52.7,52.45,52.7,8800.0
2015-05-12 10:35:00,52.71,52.81,52.64,52.81,7600.0,52.71,52.81,52.64,52.81,7600.0
2015-05-12 10:40:00,52.84,52.9,52.81,52.9,4700.0,52.84,52.9,52.81,52.9,4700.0
2015-05-12 10:45:00,52.9,53.01,52.89,52.91,18000.0,52.9,53.01,52.89,52.91,18000.0
2015-05-12 10:50:00,52.88,52.88,52.79,52.79,2200.0,52.88,52.88,52.79,52.79,2200.0
2015-05-12 10:55:00,52.78,52.89,52.78,52.78,11400.0,52.78,52.89,52.78,52.78,11400.0
2015-05-12 11:00:00,52.79,52.8,52.71,52.8,3500.0,52.79,52.8,52.71,52.8,3500.0
2015-05-12 11:05:00,52.79,52.94,52.78,52.86,7800.0,52.79,52.94,52.78,52.86,7800.0
2015-05-12 11:10:00,52.83,52.84,52.6,52.66,1800.0,52.83,52.84,52.6,52.66,1800.0
2015-05-12 11:15:00,52.6,52.67,52.47,52.53,4700.0,52.6,52.67,52.47,52.53,4700.0
2015-05-12 11:20:00,52.54,52.73,52.53,52.67,3200.0,52.54,52.73,52.53,52.67,3200.0
2015-05-12 11:25:00,52.77,52.78,52.7,52.76,6700.0,52.77,52.78,52.7,52.76,6700.0
2015-05-12 11:30:00,52.75,52.89,52.75,52.8,8300.0,52.75,52.89,52.75,52.8,8300.0
2015-05-12 11:35:00,52.76,52.76,52.65,52.7,2700.0,52.76,52.76,52.65,52.7,2700.0
2015-05-12 11:40:00,52.68,52.87,52.68,52.83,4900.0,52.68,52.87,52.68,52.83,4900.0
2015-05-12 11:45:00,52.83,52.94,52.82,52.94,5800.0,52.83,52.94,52.82,52.94,5800.0
2015-05-12 11:50:00,52.92,52.94,52.77,52.78,2900.0,52.92,52.94,52.77,52.78,2900.0
2015-05-12 11:55:00,52.77,52.86,52.75,52.82,5600.0,52.77,52.86,52.75,52.82,5600.0
2015-05-12 12:00:00,52.82,52.82,52.71,52.8,5100.0,52.82,52.82,52.71,52.8,5100.0
2015-05-12 12:05:00,52.76,52.78,52.72,52.75,4200.0,52.76,52.78,52.72,52.75,4200.0
2015-05-12 12:10:00,52.74,52.81,52.71,52.81,2300.0,52.74,52.81,52.71,52.81,2300.0
2015-05-12 12:15:00,52.8,52.83,52.68,52.69,2700.0,52.8,52.83,52.68,52.69,2700.0
2015-05-12 12:20:00,52.65,52.86,52.64,52.86,4300.0,52.65,52.86,52.64,52.86,4300.0
2015-05-12 12:25:00,52.89,52.89,52.83,52.83,1900.0,52.89,52.89,52.83,52.83,1900.0
2015-05-12 12:30:00,52.73,52.82,52.71,52.82,3800.0,52.73,52.82,52.71,52.82,3800.0
2015-05-12 12:35:00,52.83,52.95,52.82,52.95,2500.0,52.83,52.95,52.82,52.95,2500.0
2015-05-12 12:40:00,52.95,52.96,52.87,52.87,2600.0,52.95,52.96,52.87,52.87,2600.0
2015-05-12 12:45:00,52.86,52.87,52.76,52.8,2100.0,52.86,52.87,52.76,52.8,2100.0
2015-05-12 12:50:00,52.76,52.87,52.76,52.85,3400.0,52.76,52.87,52.76,52.85,3400.0
2015-05-12 12:55:00,52.8,52.83,52.75,52.79,3200.0,52.8,52.83,52.75,52.79,3200.0
2015-05-12 13:00:00,52.77,52.8,52.71,52.71,2100.0,52.77,52.8,52.71,52.71,2100.0
2015-05-12 13:05:00,52.71,52.82,52.71,52.8,2600.0,52.71,52.82,52.71,52.8,2600.0
2015-05-12 13:10:00,52.81,53.05,52.78,53.05,6100.0,52.81,53.05,52.78,53.05,6100.0
2015-05-12 13:15:00,53.01,53.01,52.85,52.85,2700.0,53.01,53.01,52.85,52.85,2700.0
2015-05-12 13:20:00,52.88,52.89,52.86,52.87,1100.0,52.88,52.89,52.86,52.87,1100.0
2015-05-12 13:25:00,52.91,53.0,52.91,52.93,6800.0,52.91,53.0,52.91,52.93,6800.0
2015-05-12 13:30:00,52.88,52.9,52.81,52.81,1000.0,52.88,52.9,52.81,52.81,1000.0
2015-05-12 13:35:00,52.81,52.84,52.8,52.81,2600.0,52.81,52.84,52.8,52.81,2600.0
2015-05-12 13:40:00,52.84,52.87,52.8,52.86,4000.0,52.84,52.87,52.8,52.86,4000.0
2015-05-12 13:45:00,52.85,52.86,52.65,52.75,13500.0,52.85,52.86,52.65,52.75,13500.0
2015-05-12 13:50:00,52.71,52.75,52.7,52.73,2600.0,52.71,52.75,52.7,52.73,2600.0
2015-05-12 13:55:00,52.69,52.75,52.65,52.65,2400.0,52.69,52.75,52.65,52.65,2400.0
2015-05-12 14:00:00,52.67,52.81,52.65,52.8,4200.0,52.67,52.81,52.65,52.8,4200.0
2015-05-12 14:05:00,52.77,52.79,52.74,52.78,4900.0,52.77,52.79,52.74,52.78,4900.0
2015-05-12 14:10:00,52.78,52.79,52.67,52.73,6100.0,52.78,52.79,52.67,52.73,6100.0
2015-05-12 14:15:00,52.7,52.76,52.67,52.76,1600.0,52.7,52.76,52.67,52.76,1600.0
2015-05-12 14:20:00,52.74,52.79,52.74,52.79,4500.0,52.74,52.79,52.74,52.79,4500.0
2015-05-12 14:25:00,52.79,52.8,52.75,52.78,12500.0,52.79,52.8,52.75,52.78,12500.0
2015-05-12 14:30:00,52.76,52.78,52.71,52.71,3600.0,52.76,52.78,52.71,52.71,3600.0
2015-05-12 14:35:00,52.73,52.8,52.7,52.77,7200.0,52.73,52.8,52.7,52.77,7200.0
2015-05-12 14:40:00,52.76,52.78,52.74,52.77,2900.0,52.76,52.78,52.74,52.77,2900.0
2015-05-12 14:45:00,52.71,52.72,52.65,52.68,12000.0,52.71,52.72,52.65,52.68,12000.0
2015-05-12 14:50:00,52.67,52.72,52.65,52.67,4500.0,52.67,52.72,52.65,52.67,4500.0
2015-05-12 14:55:00,52.67,52.67,52.57,52.57,5200.0,52.67,52.67,52.57,52.57,5200.0
2015-05-12 15:00:00,52.58,52.62,52.58,52.58,4300.0,52.58,52.62,52.58,52.58,4300.0
2015-05-12 15:05:00,52.56,52.62,52.56,52.62,2600.0,52.56,52.62,52.56,52.62,2600.0
2015-05-12 15:10:00,52.64,52.67,52.61,52.65,4000.0,52.64,52.67,52.61,52.65,4000.0
2015-05-12 15:15:00,52.64,52.64,52.55,52.57,3600.0,52.64,52.64,52.55,52.57,3600.0
2015-05-12 15:20:00,52.55,52.63,52.55,52.59,5000.0,52.55,52.63,52.55,52.59,5000.0
2015-05-12 15:25:00,52.56,52.61,52.56,52.61,4400.0,52.56,52.61,52.56,52.61,4400.0
2015-05-12 15:30:00,52.61,52.65,52.6,52.6,8900.0,52.61,52.65,52.6,52.6,8900.0
2015-05-12 15:35:00,52.59,52.64,52.56,52.63,9100.0,52.59,52.64,52.56,52.63,9100.0
2015-05-12 15:40:00,52.63,52.66,52.53,52.63,7400.0,52.63,52.66,52.53,52.63,7400.0
2015-05-12 15:45:00,52.63,52.66,52.6,52.61,21000.0,52.63,52.66,52.6,52.61,21000.0
2015-05-12 15:50:00,52.57,52.6,52.42,52.46,48300.0,52.57,52.6,52.42,52.46,48300.0
2015-05-12 15:55:00,52.46,52.47,52.31,52.46,48000.0,52.46,52.47,52.31,52.46,48000.0
2015-05-13 09:30:00,52.42,52.5,52.1,52.37,5400.0,52.42,52.5,52.1,52.37,5400.0
2015-05-13 09:35:00,52.41,52.56,52.41,52.56,800.0,52.41,52.56,52.41,52.56,800.0
2015-05-13 09:40:00,52.46,52.5,52.32,52.38,1800.0,52.46,52.5,52.32,52.38,1800.0
2015-05-13 09:45:00,52.38,52.4,52.36,52.38,4700.0,52.38,52.4,52.36,52.38,4700.0
2015-05-13 09:50:00,52.44,52.44,52.33,52.36,4400.0,52.44,52.44,52.33,52.36,4400.0
2015-05-13 09:55:00,52.3,52.34,52.08,52.13,6000.0,52.3,52.34,52.08,52.13,6000.0
2015-05-13 10:00:00,52.15,52.28,52.14,52.14,16100.0,52.15,52.28,52.14,52.14,16100.0
2015-05-13 10:05:00,52.14,52.22,52.06,52.22,10800.0,52.14,52.22,52.06,52.22,10800.0
2015-05-13 10:10:00,52.2,52.25,52.14,52.25,5200.0,52.2,52.25,52.14,52.25,5200.0
2015-05-13 10:15:00,52.28,52.29,52.16,52.18,4500.0,52.28,52.29,52.16,52.18,4500.0
2015-05-13 10:20:00,52.16,52.24,52.11,52.21,14700.0,52.16,52.24,52.11,52.21,14700.0
2015-05-13 10:25:00,52.18,52.2,52.15,52.16,5400.0,52.18,52.2,52.15,52.16,5400.0
2015-05-13 10:30:00,52.16,52.17,51.94,51.95,8000.0,52.16,52.17,51.94,51.95,8000.0
2015-05-13 10:35:00,52.02,52.04,51.82,51.88,11700.0,52.02,52.04,51.82,51.88,11700.0
2015-05-13 10:40:00,51.83,51.85,51.73,51.74,31100.0,51.83,51.85,51.73,51.74,31100.0
2015-05-13 10:45:00,51.74,51.78,51.66,51.69,9100.0,51.74,51.78,51.66,51.69,9100.0
2015-05-13 10:50:00,51.68,51.73,51.68,51.72,3300.0,51.68,51.73,51.68,51.72,3300.0
2015-05-13 10:55:00,51.73,51.78,51.69,51.69,18500.0,51.73,51.78,51.69,51.69,18500.0
2015-05-13 11:00:00,51.7,51.7,51.48,51.51,27100.0,51.7,51.7,51.48,51.51,27100.0
2015-05-13 11:05:00,51.46,51.64,51.37,51.59,12100.0,51.46,51.64,51.37,51.59,12100.0
2015-05-13 11:10:00,51.58,51.68,51.58,51.63,2900.0,51.58,51.68,51.58,51.63,2900.0
2015-05-13 11:15:00,51.65,51.76,51.63,51.76,7600.0,51.65,51.76,51.63,51.76,7600.0
2015-05-13 11:20:00,51.74,51.74,51.66,51.69,5500.0,51.74,51.74,51.66,51.69,5500.0
2015-05-13 11:25:00,51.71,51.76,51.69,51.75,13300.0,51.71,51.76,51.69,51.75,13300.0
2015-05-13 11:30:00,51.75,51.76,51.71,51.74,4300.0,51.75,51.76,51.71,51.74,4300.0
2015-05-13 11:35:00,51.77,51.77,51.74,51.76,10600.0,51.77,51.77,51.74,51.76,10600.0
2015-05-13 11:40:00,51.76,51.78,51.74,51.76,3000.0,51.76,51.78,51.74,51.76,3000.0
2015-05-13 11:45:00,51.75,51.79,51.74,51.76,11700.0,51.75,51.79,51.74,51.76,11700.0
2015-05-13 11:50:00,51.76,51.77,51.72,51.73,4600.0,51.76,51.77,51.72,51.73,4600.0
2015-05-13 11:55:00,51.74,51.77,51.74,51.77,1900.0,51.74,51.77,51.74,51.77,1900.0
2015-05-13 12:00:00,51.77,51.78,51.75,51.77,6000.0,51.77,51.78,51.75,51.77,6000.0
2015-05-13 12:05:00,51.76,51.77,51.74,51.74,8400.0,51.76,51.77,51.74,51.74,8400.0
2015-05-13 12:10:00,51.74,51.76,51.74,51.75,4100.0,51.74,51.76,51.74,51.75,4100.0
2015-05-13 12:15:00,51.75,51.77,51.74,51.74,23800.0,51.75,51.77,51.74,51.74,23800.0
2015-05-13 12:20:00,51.75,51.75,51.67,51.67,4800.0,51.75,51.75,51.67,51.67,4800.0
2015-05-13 12:25:00,51.66,51.69,51.66,51.67,4600.0,51.66,51.69,51.66,51.67,4600.0
2015-05-13 12:30:00,51.67,51.68,51.63,51.67,6100.0,51.67,51.68,51.63,51.67,6100.0
2015-05-13 12:35:00,51.69,51.77,51.69,51.77,4200.0,51.69,51.77,51.69,51.77,4200.0
2015-05-13 12:40:00,51.76,51.76,51.74,51.74,3600.0,51.76,51.76,51.74,51.74,3600.0
2015-05-13 12:45:00,51.73,51.73,51.72,51.72,1000.0,51.73,51.73,51.72,51.72,1000.0
2015-05-13 12:50:00,51.72,51.78,51.72,51.77,5700.0,51.72,51.78,51.72,51.77,5700.0
2015-05-13 12:55:00,51.77,51.77,51.74,51.76,1800.0,51.77,51.77,51.74,51.76,1800.0
2015-05-13 13:00:00,51.75,51.76,51.72,51.76,6500.0,51.75,51.76,51.72,51.76,6500.0
2015-05-13 13:05:00,51.76,51.77,51.73,51.73,12900.0,51.76,51.77,51.73,51.73,12900.0
2015-05-13 13:10:00,51.76,51.76,51.74,51.74,1300.0,51.76,51.76,51.74,51.74,1300.0
2015-05-13 13:15:00,51.74,51.75,51.69,51.69,10400.0,51.74,51.75,51.69,51.69,10400.0
2015-05-13 13:20:00,51.69,51.7,51.65,51.69,4400.0,51.69,51.7,51.65,51.69,4400.0
2015-05-13 13:25:00,51.71,51.73,51.7,51.73,6000.0,51.71,51.73,51.7,51.73,6000.0
2015-05-13 13:30:00,51.74,51.76,51.74,51.75,4400.0,51.74,51.76,51.74,51.75,4400.0
2015-05-13 13:35:00,51.75,51.76,51.71,51.73,2100.0,51.75,51.76,51.71,51.73,2100.0
2015-05-13 13:40:00,51.72,51.72,51.7,51.72,13000.0,51.72,51.72,51.7,51.72,13000.0
2015-05-13 13:45:00,51.72,51.72,51.7,51.71,4100.0,51.72,51.72,51.7,51.71,4100.0
2015-05-13 13:50:00,51.7,51.71,51.69,51.69,3500.0,51.7,51.71,51.69,51.69,3500.0
2015-05-13 13:55:00,51.69,51.76,51.69,51.74,8100.0,51.69,51.76,51.69,51.74,8100.0
2015-05-13 14:00:00,51.74,51.74,51.71,51.72,5400.0,51.74,51.74,51.71,51.72,5400.0
2015-05-13 14:05:00,51.71,51.72,51.69,51.69,2400.0,51.71,51.72,51.69,51.69,2400.0
2015-05-13 14:10:00,51.69,51.71,51.66,51.71,6500.0,51.69,51.71,51.66,51.71,6500.0
2015-05-13 14:15:00,51.72,51.72,51.66,51.69,7400.0,51.72,51.72,51.66,51.69,7400.0
2015-05-13 14:20:00,51.68,51.68,51.64,51.66,12500.0,51.68,51.68,51.64,51.66,12500.0
2015-05-13 14:25:00,51.65,51.68,51.65,51.68,9200.0,51.65,51.68,51.65,51.68,9200.0
2015-05-13 14:30:00,51.68,51.68,51.66,51.67,7300.0,51.68,51.68,51.66,51.67,7300.0
2015-05-13 14:35:00,51.66,51.69,51.66,51.69,8700.0,51.66,51.69,51.66,51.69,8700.0
2015-05-13 14:40:00,51.69,51.76,51.67,51.72,41900.0,51.69,51.76,51.67,51.72,41900.0
2015-05-13 14:45:00,51.72,51.82,51.72,51.79,8100.0,51.72,51.82,51.72,51.79,8100.0
2015-05-13 14:50:00,51.78,51.79,51.76,51.78,19100.0,51.78,51.79,51.76,51.78,19100.0
2015-05-13 14:55:00,51.78,51.78,51.74,51.74,5800.0,51.78,51.78,51.74,51.74,5800.0
2015-05-13 15:00:00,51.75,51.76,51.66,51.69,13400.0,51.75,51.76,51.66,51.69,13400.0
2015-05-13 15:05:00,51.69,51.7,51.65,51.69,9400.0,51.69,51.7,51.65,51.69,9400.0
2015-05-13 15:10:00,51.69,51.69,51.64,51.64,6900.0,51.69,51.69,51.64,51.64,6900.0
2015-05-13 15:15:00,51.64,51.64,51.56,51.6,11700.0,51.64,51.64,51.56,51.6,11700.0
2015-05-13 15:20:00,51.6,51.61,51.56,51.57,15000.0,51.6,51.61,51.56,51.57,15000.0
2015-05-13 15:25:00,51.57,51.57,51.47,51.49,22100.0,51.57,51.57,51.47,51.49,22100.0
2015-05-13 15:30:00,51.49,51.53,51.48,51.51,17900.0,51.49,51.53,51.48,51.51,17900.0
2015-05-13 15:35:00,51.5,51.54,51.5,51.52,14800.0,51.5,51.54,51.5,51.52,14800.0
2015-05-13 15:40:00,51.52,51.53,51.38,51.4,28300.0,51.52,51.53,51.38,51.4,28300.0
2015-05-13 15:45:00,51.4,51.45,51.37,51.45,24700.0,51.4,51.45,51.37,51.45,24700.0
2015-05-13 15:50:00,51.44,51.46,51.28,51.34,68100.0,51.44,51.46,51.28,51.34,68100.0
2015-05-13 15:55:00,51.35,51.35,51.2,51.2,136100.0,51.35,51.35,51.2,51.2,136100.0
2015-05-14 09:30:00,51.44,51.68,51.23,51.29,15000.0,51.44,51.68,51.23,51.29,15000.0
2015-05-14 09:35:00,51.28,51.28,50.62,50.75,15600.0,51.28,51.28,50.62,50.75,15600.0
2015-05-14 09:40:00,50.7,50.72,50.51,50.57,12800.0,50.7,50.72,50.51,50.57,12800.0
2015-05-14 09:45:00,50.49,50.62,50.43,50.6,7000.0,50.49,50.62,50.43,50.6,7000.0
2015-05-14 09:50:00,50.62,50.67,50.4,50.5,11200.0,50.62,50.67,50.4,50.5,11200.0
2015-05-14 09:55:00,50.56,50.61,50.39,50.39,5100.0,50.56,50.61,50.39,50.39,5100.0
2015-05-14 10:00:00,50.46,50.51,50.4,50.48,10300.0,50.46,50.51,50.4,50.48,10300.0
2015-05-14 10:05:00,50.48,50.49,50.4,50.45,20800.0,50.48,50.49,50.4,50.45,20800.0
2015-05-14 10:10:00,50.47,50.74,50.46,50.7,11600.0,50.47,50.74,50.46,50.7,11600.0
2015-05-14 10:15:00,50.69,50.78,50.69,50.75,8100.0,50.69,50.78,50.69,50.75,8100.0
2015-05-14 10:20:00,50.73,50.74,50.49,50.5,16000.0,50.73,50.74,50.49,50.5,16000.0
2015-05-14 10:25:00,50.49,50.51,50.45,50.47,28500.0,50.49,50.51,50.45,50.47,28500.0
2015-05-14 10:30:00,50.51,50.57,50.43,50.43,11100.0,50.51,50.57,50.43,50.43,11100.0
2015-05-14 10:35:00,50.42,50.48,50.34,50.34,16600.0,50.42,50.48,50.34,50.34,16600.0
2015-05-14 10:40:00,50.35,50.39,50.3,50.38,24400.0,50.35,50.39,50.3,50.38,24400.0
2015-05-14 10:45:00,50.34,50.42,50.24,50.42,24300.0,50.34,50.42,50.24,50.42,24300.0
2015-05-14 10:50:00,50.41,50.48,50.31,50.38,27300.0,50.41,50.48,50.31,50.38,27300.0
2015-05-14 10:55:00,50.36,50.46,50.35,50.46,13700.0,50.36,50.46,50.35,50.46,13700.0
2015-05-14 11:00:00,50.44,50.58,50.44,50.57,16500.0,50.44,50.58,50.44,50.57,16500.0
2015-05-14 11:05:00,50.58,50.85,50.54,50.85,19800.0,50.58,50.85,50.54,50.85,19800.0
2015-05-14 11:10:00,50.85,50.89,50.84,50.86,11900.0,50.85,50.89,50.84,50.86,11900.0
2015-05-14 11:15:00,50.86,50.92,50.86,50.91,15800.0,50.86,50.92,50.86,50.91,15800.0
2015-05-14 11:20:00,50.91,51.05,50.91,50.98,18200.0,50.91,51.05,50.91,50.98,18200.0
2015-05-14 11:25:00,51.02,51.07,50.85,51.01,13500.0,51.02,51.07,50.85,51.01,13500.0
2015-05-14 11:30:00,51.03,51.04,50.93,51.04,15400.0,51.03,51.04,50.93,51.04,15400.0
2015-05-14 11:35:00,51.03,51.03,50.72,50.79,11700.0,51.03,51.03,50.72,50.79,11700.0
2015-05-14 11:40:00,50.83,50.87,50.72,50.77,8500.0,50.83,50.87,50.72,50.77,8500.0
2015-05-14 11:45:00,50.75,50.75,50.63,50.65,19000.0,50.75,50.75,50.63,50.65,19000.0
2015-05-14 11:50:00,50.64,50.74,50.64,50.74,13400.0,50.64,50.74,50.64,50.74,13400.0
2015-05-14 11:55:00,50.76,50.83,50.72,50.73,19300.0,50.76,50.83,50.72,50.73,19300.0
2015-05-14 12:00:00,50.73,50.77,50.72,50.76,17400.0,50.73,50.77,50.72,50.76,17400.0
2015-05-14 12:05:00,50.76,50.76,50.7,50.74,10000.0,50.76,50.76,50.7,50.74,10000.0
2015-05-14 12:10:00,50.75,50.75,50.57,50.57,12500.0,50.75,50.75,50.57,50.57,12500.0
2015-05-14 12:15:00,50.57,50.73,50.56,50.66,8900.0,50.57,50.73,50.56,50.66,8900.0
2015-05-14 12:20:00,50.67,50.7,50.61,50.63,15500.0,50.67,50.7,50.61,50.63,15500.0
2015-05-14 12:25:00,50.64,50.65,50.57,50.65,9100.0,50.64,50.65,50.57,50.65,9100.0
2015-05-14 12:30:00,50.65,50.7,50.62,50.7,9600.0,50.65,50.7,50.62,50.7,9600.0
2015-05-14 12:35:00,50.69,50.69,50.63,50.69,12200.0,50.69,50.69,50.63,50.69,12200.0
2015-05-14 12:40:00,50.7,50.7,50.65,50.65,14600.0,50.7,50.7,50.65,50.65,14600.0
2015-05-14 12:45:00,50.65,50.75,50.65,50.74,17000.0,50.65,50.75,50.65,50.74,17000.0
2015-05-14 12:50:00,50.74,50.75,50.7,50.75,8300.0,50.74,50.75,50.7,50.75,8300.0
2015-05-14 12:55:00,50.75,50.76,50.74,50.75,4400.0,50.75,50.76,50.74,50.75,4400.0
2015-05-14 13:00:00,50.75,50.75,50.74,50.74,2900.0,50.75,50.75,50.74,50.74,2900.0
2015-05-14 13:05:00,50.75,50.75,50.71,50.71,11700.0,50.75,50.75,50.71,50.71,11700.0
2015-05-14 13:10:00,50.71,50.73,50.71,50.71,8700.0,50.71,50.73,50.71,50.71,8700.0
2015-05-14 13:15:00,50.71,50.72,50.64,50.65,9500.0,50.71,50.72,50.64,50.65,9500.0
2015-05-14 13:20:00,50.65,50.65,50.59,50.63,9700.0,50.65,50.65,50.59,50.63,9700.0
2015-05-14 13:25:00,50.65,50.66,50.62,50.66,29400.0,50.65,50.66,50.62,50.66,29400.0
2015-05-14 13:30:00,50.67,50.75,50.66,50.73,9800.0,50.67,50.75,50.66,50.73,9800.0
2015-05-14 13:35:00,50.73,50.75,50.71,50.75,26200.0,50.73,50.75,50.71,50.75,26200.0
2015-05-14 13:40:00,50.75,50.82,50.75,50.76,20900.0,50.75,50.82,50.75,50.76,20900.0
2015-05-14 13:45:00,50.76,50.78,50.75,50.77,16300.0,50.76,50.78,50.75,50.77,16300.0
2015-05-14 13:50:00,50.77,50.77,50.76,50.76,12900.0,50.77,50.77,50.76,50.76,12900.0
2015-05-14 13:55:00,50.77,50.77,50.71,50.71,12200.0,50.77,50.77,50.71,50.71,12200.0
2015-05-14 14:00:00,50.7,50.73,50.68,50.73,21400.0,50.7,50.73,50.68,50.73,21400.0
2015-05-14 14:05:00,50.74,50.77,50.71,50.77,16000.0,50.74,50.77,50.71,50.77,16000.0
2015-05-14 14:10:00,50.77,50.8,50.76,50.8,11900.0,50.77,50.8,50.76,50.8,11900.0
2015-05-14 14:15:00,50.81,50.82,50.8,50.82,9900.0,50.81,50.82,50.8,50.82,9900.0
2015-05-14 14:20:00,50.8,50.82,50.76,50.76,7000.0,50.8,50.82,50.76,50.76,7000.0
2015-05-14 14:25:00,50.75,50.75,50.66,50.7,13200.0,50.75,50.75,50.66,50.7,13200.0
2015-05-14 14:30:00,50.68,50.76,50.68,50.72,8200.0,50.68,50.76,50.68,50.72,8200.0
2015-05-14 14:35:00,50.71,50.89,50.71,50.89,14900.0,50.71,50.89,50.71,50.89,14900.0
2015-05-14 14:40:00,50.89,50.89,50.77,50.81,8900.0,50.89,50.89,50.77,50.81,8900.0
2015-05-14 14:45:00,50.8,50.83,50.76,50.81,11100.0,50.8,50.83,50.76,50.81,11100.0
2015-05-14 14:50:00,50.81,50.81,50.73,50.77,11300.0,50.81,50.81,50.73,50.77,11300.0
2015-05-14 14:55:00,50.77,50.77,50.66,50.71,8900.0,50.77,50.77,50.66,50.71,8900.0
2015-05-14 15:00:00,50.72,50.83,50.68,50.74,13300.0,50.72,50.83,50.68,50.74,13300.0
2015-05-14 15:05:00,50.73,50.73,50.67,50.72,9400.0,50.73,50.73,50.67,50.72,9400.0
2015-05-14 15:10:00,50.73,50.74,50.62,50.62,16400.0,50.73,50.74,50.62,50.62,16400.0
2015-05-14 15:15:00,50.62,50.68,50.6,50.61,17600.0,50.62,50.68,50.6,50.61,17600.0
2015-05-14 15:20:00,50.61,50.63,50.59,50.61,24300.0,50.61,50.63,50.59,50.61,24300.0
2015-05-14 15:25:00,50.61,50.61,50.54,50.56,19200.0,50.61,50.61,50.54,50.56,19200.0
2015-05-14 15:30:00,50.55,50.56,50.46,50.47,32200.0,50.55,50.56,50.46,50.47,32200.0
2015-05-14 15:35:00,50.47,50.54,50.47,50.5,30900.0,50.47,50.54,50.47,50.5,30900.0
2015-05-14 15:40:00,50.5,50.52,50.41,50.43,25800.0,50.5,50.52,50.41,50.43,25800.0
2015-05-14 15:45:00,50.44,50.52,50.42,50.5,33600.0,50.44,50.52,50.42,50.5,33600.0
2015-05-14 15:50:00,50.52,50.56,50.42,50.45,44700.0,50.52,50.56,50.42,50.45,44700.0
2015-05-14 15:55:00,50.45,50.52,50.31,50.52,81200.0,50.45,50.52,50.31,50.52,81200.0
2015-05-15 09:30:00,50.71,50.87,50.71,50.82,13400.0,50.71,50.87,50.71,50.82,13400.0
2015-05-15 09:35:00,50.81,50.91,50.74,50.76,8400.0,50.81,50.91,50.74,50.76,8400.0
2015-05-15 09:40:00,50.8,51.06,50.76,51.04,80600.0,50.8,51.06,50.76,51.04,80600.0
2015-05-15 09:45:00,51.07,51.16,50.9,50.97,7500.0,51.07,51.16,50.9,50.97,7500.0
2015-05-15 09:50:00,50.97,51.02,50.92,50.97,2000.0,50.97,51.02,50.92,50.97,2000.0
2015-05-15 09:55:00,50.94,50.94,50.9,50.94,2100.0,50.94,50.94,50.9,50.94,2100.0
2015-05-15 10:00:00,50.92,51.04,50.87,50.9,54400.0,50.92,51.04,50.87,50.9,54400.0
2015-05-15 10:05:00,50.88,50.9,50.79,50.83,13100.0,50.88,50.9,50.79,50.83,13100.0
2015-05-15 10:10:00,50.84,50.93,50.82,50.88,25700.0,50.84,50.93,50.82,50.88,25700.0
2015-05-15 10:15:00,50.87,50.94,50.87,50.92,6400.0,50.87,50.94,50.87,50.92,6400.0
2015-05-15 10:20:00,50.92,51.09,50.91,51.08,25400.0,50.92,51.09,50.91,51.08,25400.0
2015-05-15 10:25:00,51.08,51.09,51.01,51.01,6700.0,51.08,51.09,51.01,51.01,6700.0
2015-05-15 10:30:00,51.02,51.05,50.97,51.01,15500.0,51.02,51.05,50.97,51.01,15500.0
2015-05-15 10:35:00,51.03,51.13,51.02,51.13,27900.0,51.03,51.13,51.02,51.13,27900.0
2015-05-15 10:40:00,51.13,51.31,51.13,51.31,12300.0,51.13,51.31,51.13,51.31,12300.0
2015-05-15 10:45:00,51.3,51.48,51.29,51.48,55900.0,51.3,51.48,51.29,51.48,55900.0
2015-05-15 10:50:00,51.43,51.59,51.38,51.54,21500.0,51.43,51.59,51.38,51.54,21500.0
2015-05-15 10:55:00,51.52,51.64,51.52,51.61,11800.0,51.52,51.64,51.52,51.61,11800.0
2015-05-15 11:00:00,51.61,51.76,51.61,51.74,17400.0,51.61,51.76,51.61,51.74,17400.0
2015-05-15 11:05:00,51.74,51.86,51.73,51.75,12600.0,51.74,51.86,51.73,51.75,12600.0
2015-05-15 11:10:00,51.78,51.83,51.74,51.83,12900.0,51.78,51.83,51.74,51.83,12900.0
2015-05-15 11:15:00,51.82,52.13,51.81,52.05,34100.0,51.82,52.13,51.81,52.05,34100.0
2015-05-15 11:20:00,52.07,52.16,52.07,52.12,16100.0,52.07,52.16,52.07,52.12,16100.0
2015-05-15 11:25:00,52.11,52.19,52.09,52.18,18900.0,52.11,52.19,52.09,52.18,18900.0
2015-05-15 11:30:00,52.16,52.26,52.13,52.22,12400.0,52.16,52.26,52.13,52.22,12400.0
2015-05-15 11:35:00,52.22,52.22,51.95,51.95,17600.0,52.22,52.22,51.95,51.95,17600.0
2015-05-15 11:40:00,51.96,52.16,51.96,52.14,21900.0,51.96,52.16,51.96,52.14,21900.0
2015-05-15 11:45:00,52.15,52.16,52.07,52.13,10900.0,52.15,52.16,52.07,52.13,10900.0
2015-05-15 11:50:00,52.1,52.1,51.99,52.0,12500.0,52.1,52.1,51.99,52.0,12500.0
2015-05-15 11:55:00,51.98,52.0,51.94,51.99,8200.0,51.98,52.0,51.94,51.99,8200.0
2015-05-15 12:00:00,51.99,52.0,51.91,51.95,8900.0,51.99,52.0,51.91,51.95,8900.0
2015-05-15 12:05:00,51.95,52.0,51.9,51.91,10500.0,51.95,52.0,51.9,51.91,10500.0
2015-05-15 12:10:00,51.91,51.95,51.82,51.85,8400.0,51.91,51.95,51.82,51.85,8400.0
2015-05-15 12:15:00,51.87,51.88,51.82,51.83,4200.0,51.87,51.88,51.82,51.83,4200.0
2015-05-15 12:20:00,51.82,51.92,51.82,51.9,8600.0,51.82,51.92,51.82,51.9,8600.0
2015-05-15 12:25:00,51.9,51.96,51.9,51.96,4200.0,51.9,51.96,51.9,51.96,4200.0
2015-05-15 12:30:00,51.95,51.95,51.85,51.95,6700.0,51.95,51.95,51.85,51.95,6700.0
2015-05-15 12:35:00,51.95,51.96,51.92,51.95,8700.0,51.95,51.96,51.92,51.95,8700.0
2015-05-15 12:40:00,51.95,51.98,51.9,51.9,7100.0,51.95,51.98,51.9,51.9,7100.0
2015-05-15 12:45:00,51.91,51.99,51.9,51.97,5800.0,51.91,51.99,51.9,51.97,5800.0
2015-05-15 12:50:00,51.97,51.97,51.92,51.95,8900.0,51.97,51.97,51.92,51.95,8900.0
2015-05-15 12:55:00,51.94,51.97,51.91,51.93,13200.0,51.94,51.97,51.91,51.93,13200.0
2015-05-15 13:00:00,51.93,52.02,51.91,52.02,11800.0,51.93,52.02,51.91,52.02,11800.0
2015-05-15 13:05:00,52.02,52.11,52.01,52.1,19800.0,52.02,52.11,52.01,52.1,19800.0
2015-05-15 13:10:00,52.1,52.11,52.04,52.09,27500.0,52.1,52.11,52.04,52.09,27500.0
2015-05-15 13:15:00,52.1,52.13,52.06,52.13,13100.0,52.1,52.13,52.06,52.13,13100.0
2015-05-15 13:20:00,52.13,52.24,52.13,52.2,14400.0,52.13,52.24,52.13,52.2,14400.0
2015-05-15 13:25:00,52.2,52.23,52.14,52.19,8600.0,52.2,52.23,52.14,52.19,8600.0
2015-05-15 13:30:00,52.18,52.2,52.14,52.15,9400.0,52.18,52.2,52.14,52.15,9400.0
2015-05-15 13:35:00,52.13,52.13,52.07,52.1,13400.0,52.13,52.13,52.07,52.1,13400.0
2015-05-15 13:40:00,52.06,52.07,51.99,52.05,8800.0,52.06,52.07,51.99,52.05,8800.0
2015-05-15 13:45:00,52.04,52.04,52.01,52.04,5500.0,52.04,52.04,52.01,52.04,5500.0
2015-05-15 13:50:00,52.05,52.05,52.0,52.02,7500.0,52.05,52.05,52.0,52.02,7500.0
2015-05-15 13:55:00,52.01,52.07,52.0,52.05,7400.0,52.01,52.07,52.0,52.05,7400.0
2015-05-15 14:00:00,52.03,52.08,52.01,52.08,5800.0,52.03,52.08,52.01,52.08,5800.0
2015-05-15 14:05:00,52.08,52.08,51.97,51.99,8700.0,52.08,52.08,51.97,51.99,8700.0
2015-05-15 14:10:00,52.0,52.31,52.0,52.3,14500.0,52.0,52.31,52.0,52.3,14500.0
2015-05-15 14:15:00,52.3,52.31,52.26,52.3,17500.0,52.3,52.31,52.26,52.3,17500.0
2015-05-15 14:20:00,52.28,52.28,52.13,52.13,7700.0,52.28,52.28,52.13,52.13,7700.0
2015-05-15 14:25:00,52.15,52.37,52.14,52.35,16400.0,52.15,52.37,52.14,52.35,16400.0
2015-05-15 14:30:00,52.35,52.35,52.27,52.3,4700.0,52.35,52.35,52.27,52.3,4700.0
2015-05-15 14:35:00,52.3,52.34,52.28,52.32,18100.0,52.3,52.34,52.28,52.32,18100.0
2015-05-15 14:40:00,52.33,52.35,52.31,52.32,7400.0,52.33,52.35,52.31,52.32,7400.0
2015-05-15 14:45:00,52.34,52.4,52.34,52.39,9600.0,52.34,52.4,52.34,52.39,9600.0
2015-05-15 14:50:00,52.37,52.39,52.23,52.34,10400.0,52.37,52.39,52.23,52.34,10400.0
2015-05-15 14:55:00,52.34,52.42,52.34,52.4,12700.0,52.34,52.42,52.34,52.4,12700.0
2015-05-15 15:00:00,52.38,52.52,52.38,52.5,14700.0,52.38,52.52,52.38,52.5,14700.0
2015-05-15 15:05:00,52.51,52.51,52.42,52.42,7600.0,52.51,52.51,52.42,52.42,7600.0
2015-05-15 15:10:00,52.43,52.44,52.32,52.36,17700.0,52.43,52.44,52.32,52.36,17700.0
2015-05-15 15:15:00,52.36,52.39,52.35,52.39,11300.0,52.36,52.39,52.35,52.39,11300.0
2015-05-15 15:20:00,52.39,52.4,52.33,52.33,13000.0,52.39,52.4,52.33,52.33,13000.0
2015-05-15 15:25:00,52.33,52.37,52.32,52.37,11400.0,52.33,52.37,52.32,52.37,11400.0
2015-05-15 15:30:00,52.38,52.4,52.32,52.37,14700.0,52.38,52.4,52.32,52.37,14700.0
2015-05-15 15:35:00,52.38,52.43,52.35,52.43,19500.0,52.38,52.43,52.35,52.43,19500.0
2015-05-15 15:40:00,52.42,52.63,52.42,52.6,38300.0,52.42,52.63,52.42,52.6,38300.0
2015-05-15 15:45:00,52.62,52.76,52.6,52.76,42700.0,52.62,52.76,52.6,52.76,42700.0
2015-05-15 15:50:00,52.75,52.83,52.69,52.79,58200.0,52.75,52.83,52.69,52.79,58200.0
2015-05-15 15:55:00,52.79,52.79,52.68,52.73,81700.0,52.79,52.79,52.68,52.73,81700.0
2015-05-18 09:30:00,52.8,52.9,52.33,52.81,12000.0,52.8,52.9,52.33,52.81,12000.0
2015-05-18 09:35:00,52.84,53.13,52.78,52.96,9100.0,52.84,53.13,52.78,52.96,9100.0
2015-05-18 09:40:00,52.86,53.06,52.86,52.97,8900.0,52.86,53.06,52.86,52.97,8900.0
2015-05-18 09:45:00,53.0,53.15,52.9,52.91,14100.0,53.0,53.15,52.9,52.91,14100.0
2015-05-18 09:50:00,52.91,53.04,52.9,52.99,11900.0,52.91,53.04,52.9,52.99,11900.0
2015-05-18 09:55:00,53.04,53.04,52.9,52.9,1700.0,53.04,53.04,52.9,52.9,1700.0
2015-05-18 10:00:00,52.98,53.03,52.87,52.91,12700.0,52.98,53.03,52.87,52.91,12700.0
2015-05-18 10:05:00,52.92,52.98,52.86,52.88,4300.0,52.92,52.98,52.86,52.88,4300.0
2015-05-18 10:10:00,52.83,52.88,52.76,52.8,5700.0,52.83,52.88,52.76,52.8,5700.0
2015-05-18 10:15:00,52.77,52.79,52.74,52.75,3800.0,52.77,52.79,52.74,52.75,3800.0
2015-05-18 10:20:00,52.73,52.78,52.7,52.74,4500.0,52.73,52.78,52.7,52.74,4500.0
2015-05-18 10:25:00,52.73,52.74,52.61,52.68,4100.0,52.73,52.74,52.61,52.68,4100.0
2015-05-18 10:30:00,52.67,52.75,52.65,52.71,4600.0,52.67,52.75,52.65,52.71,4600.0
2015-05-18 10:35:00,52.73,52.78,52.72,52.77,3400.0,52.73,52.78,52.72,52.77,3400.0
2015-05-18 10:40:00,52.72,52.75,52.71,52.72,2200.0,52.72,52.75,52.71,52.72,2200.0
2015-05-18 10:45:00,52.69,52.85,52.69,52.85,4900.0,52.69,52.85,52.69,52.85,4900.0
2015-05-18 10:50:00,52.83,52.9,52.82,52.87,4700.0,52.83,52.9,52.82,52.87,4700.0
2015-05-18 10:55:00,52.85,52.87,52.75,52.76,3200.0,52.85,52.87,52.75,52.76,3200.0
2015-05-18 11:00:00,52.75,52.75,52.67,52.67,6700.0,52.75,52.75,52.67,52.67,6700.0
2015-05-18 11:05:00,52.7,52.73,52.68,52.73,4600.0,52.7,52.73,52.68,52.73,4600.0
2015-05-18 11:10:00,52.73,52.73,52.68,52.7,4700.0,52.73,52.73,52.68,52.7,4700.0
2015-05-18 11:15:00,52.71,52.71,52.66,52.66,3100.0,52.71,52.71,52.66,52.66,3100.0
2015-05-18 11:20:00,52.62,52.68,52.62,52.63,2500.0,52.62,52.68,52.62,52.63,2500.0
2015-05-18 11:25:00,52.63,52.69,52.59,52.67,3700.0,52.63,52.69,52.59,52.67,3700.0
2015-05-18 11:30:00,52.68,52.71,52.65,52.7,5400.0,52.68,52.71,52.65,52.7,5400.0
2015-05-18 11:35:00,52.7,52.82,52.7,52.8,3200.0,52.7,52.82,52.7,52.8,3200.0
2015-05-18 11:40:00,52.83,52.87,52.81,52.87,3300.0,52.83,52.87,52.81,52.87,3300.0
2015-05-18 11:45:00,52.86,52.9,52.79,52.81,3400.0,52.86,52.9,52.79,52.81,3400.0
2015-05-18 11:50:00,52.82,52.83,52.76,52.83,2500.0,52.82,52.83,52.76,52.83,2500.0
2015-05-18 11:55:00,52.83,52.85,52.8,52.8,1600.0,52.83,52.85,52.8,52.8,1600.0
2015-05-18 12:00:00,52.84,52.87,52.78,52.85,4800.0,52.84,52.87,52.78,52.85,4800.0
2015-05-18 12:05:00,52.85,52.85,52.75,52.8,3300.0,52.85,52.85,52.75,52.8,3300.0
2015-05-18 12:10:00,52.81,52.82,52.72,52.78,3300.0,52.81,52.82,52.72,52.78,3300.0
2015-05-18 12:15:00,52.77,52.78,52.7,52.74,3200.0,52.77,52.78,52.7,52.74,3200.0
2015-05-18 12:20:00,52.74,52.76,52.68,52.71,5600.0,52.74,52.76,52.68,52.71,5600.0
2015-05-18 12:25:00,52.71,52.75,52.7,52.75,1500.0,52.71,52.75,52.7,52.75,1500.0
2015-05-18 12:30:00,52.75,52.75,52.67,52.69,4100.0,52.75,52.75,52.67,52.69,4100.0
2015-05-18 12:35:00,52.67,52.74,52.67,52.72,1200.0,52.67,52.74,52.67,52.72,1200.0
2015-05-18 12:40:00,52.71,52.71,52.65,52.66,2100.0,52.71,52.71,52.65,52.66,2100.0
2015-05-18 12:45:00,52.64,52.75,52.63,52.72,4300.0,52.64,52.75,52.63,52.72,4300.0
2015-05-18 12:50:00,52.7,52.75,52.7,52.75,600.0,52.7,52.75,52.7,52.75,600.0
2015-05-18 12:55:00,52.75,52.85,52.75,52.85,8300.0,52.75,52.85,52.75,52.85,8300.0
2015-05-18 13:00:00,52.86,52.91,52.82,52.91,5700.0,52.86,52.91,52.82,52.91,5700.0
2015-05-18 13:05:00,52.91,52.92,52.88,52.89,3300.0,52.91,52.92,52.88,52.89,3300.0
2015-05-18 13:10:00,52.88,52.91,52.87,52.89,3300.0,52.88,52.91,52.87,52.89,3300.0
2015-05-18 13:15:00,52.88,52.9,52.84,52.89,3700.0,52.88,52.9,52.84,52.89,3700.0
2015-05-18 13:20:00,52.88,52.96,52.88,52.96,4300.0,52.88,52.96,52.88,52.96,4300.0
2015-05-18 13:25:00,52.96,52.99,52.89,52.93,4100.0,52.96,52.99,52.89,52.93,4100.0
2015-05-18 13:30:00,52.92,52.93,52.87,52.87,2900.0,52.92,52.93,52.87,52.87,2900.0
2015-05-18 13:35:00,52.89,52.95,52.89,52.95,3200.0,52.89,52.95,52.89,52.95,3200.0
2015-05-18 13:40:00,52.95,52.95,52.91,52.93,3100.0,52.95,52.95,52.91,52.93,3100.0
2015-05-18 13:45:00,52.93,52.98,52.93,52.96,2800.0,52.93,52.98,52.93,52.96,2800.0
2015-05-18 13:50:00,52.98,53.0,52.96,52.97,4300.0,52.98,53.0,52.96,52.97,4300.0
2015-05-18 13:55:00,52.97,52.97,52.95,52.96,3300.0,52.97,52.97,52.95,52.96,3300.0
2015-05-18 14:00:00,52.97,53.17,52.96,53.16,10800.0,52.97,53.17,52.96,53.16,10800.0
2015-05-18 14:05:00,53.18,53.3,53.18,53.26,44000.0,53.18,53.3,53.18,53.26,44000.0
2015-05-18 14:10:00,53.22,53.4,53.19,53.19,18100.0,53.22,53.4,53.19,53.19,18100.0
2015-05-18 14:15:00,53.17,53.19,53.03,53.03,8800.0,53.17,53.19,53.03,53.03,8800.0
2015-05-18 14:20:00,53.02,53.16,52.99,53.16,3400.0,53.02,53.16,52.99,53.16,3400.0
2015-05-18 14:25:00,53.16,53.16,53.06,53.06,3500.0,53.16,53.16,53.06,53.06,3500.0
2015-05-18 14:30:00,53.07,53.07,53.0,53.02,7500.0,53.07,53.07,53.0,53.02,7500.0
2015-05-18 14:35:00,53.0,53.02,52.91,52.94,9600.0,53.0,53.02,52.91,52.94,9600.0
2015-05-18 14:40:00,52.96,52.99,52.95,52.97,4200.0,52.96,52.99,52.95,52.97,4200.0
2015-05-18 14:45:00,52.96,53.02,52.96,53.01,3800.0,52.96,53.02,52.96,53.01,3800.0
2015-05-18 14:50:00,53.02,53.06,52.98,52.99,6500.0,53.02,53.06,52.98,52.99,6500.0
2015-05-18 14:55:00,52.99,53.02,52.95,53.01,5600.0,52.99,53.02,52.95,53.01,5600.0
2015-05-18 15:00:00,53.0,53.02,52.93,53.0,6400.0,53.0,53.02,52.93,53.0,6400.0
2015-05-18 15:05:00,53.01,53.05,52.96,53.05,6400.0,53.01,53.05,52.96,53.05,6400.0
2015-05-18 15:10:00,53.05,53.05,52.97,53.03,11500.0,53.05,53.05,52.97,53.03,11500.0
2015-05-18 15:15:00,53.04,53.09,52.99,53.09,11500.0,53.04,53.09,52.99,53.09,11500.0
2015-05-18 15:20:00,53.1,53.19,53.08,53.19,8500.0,53.1,53.19,53.08,53.19,8500.0
2015-05-18 15:25:00,53.19,53.27,53.16,53.24,22300.0,53.19,53.27,53.16,53.24,22300.0
2015-05-18 15:30:00,53.23,53.25,53.21,53.23,40900.0,53.23,53.25,53.21,53.23,40900.0
2015-05-18 15:35:00,53.24,53.33,53.23,53.29,33000.0,53.24,53.33,53.23,53.29,33000.0
2015-05-18 15:40:00,53.32,53.32,53.24,53.29,20300.0,53.32,53.32,53.24,53.29,20300.0
2015-05-18 15:45:00,53.28,53.35,53.23,53.33,37200.0,53.28,53.35,53.23,53.33,37200.0
2015-05-18 15:50:00,53.32,53.33,53.23,53.28,28800.0,53.32,53.33,53.23,53.28,28800.0
2015-05-18 15:55:00,53.28,53.33,53.23,53.24,39400.0,53.28,53.33,53.23,53.24,39400.0
2015-05-19 09:30:00,53.55,54.42,53.55,54.1,27800.0,53.55,54.42,53.55,54.1,27800.0
2015-05-19 09:35:00,54.08,54.39,54.0,54.33,25400.0,54.08,54.39,54.0,54.33,25400.0
2015-05-19 09:40:00,54.38,55.0,54.31,55.0,65700.0,54.38,55.0,54.31,55.0,65700.0
2015-05-19 09:45:00,55.0,55.12,54.79,54.92,80500.0,55.0,55.12,54.79,54.92,80500.0
2015-05-19 09:50:00,54.93,55.07,54.46,54.5,46400.0,54.93,55.07,54.46,54.5,46400.0
2015-05-19 09:55:00,54.5,54.68,54.45,54.47,11900.0,54.5,54.68,54.45,54.47,11900.0
2015-05-19 10:00:00,54.48,54.59,54.41,54.51,23300.0,54.48,54.59,54.41,54.51,23300.0
2015-05-19 10:05:00,54.51,54.67,54.51,54.67,27300.0,54.51,54.67,54.51,54.67,27300.0
2015-05-19 10:10:00,54.67,54.67,54.54,54.65,29300.0,54.67,54.67,54.54,54.65,29300.0
2015-05-19 10:15:00,54.63,54.72,54.56,54.72,26800.0,54.63,54.72,54.56,54.72,26800.0
2015-05-19 10:20:00,54.72,54.75,54.58,54.66,19000.0,54.72,54.75,54.58,54.66,19000.0
2015-05-19 10:25:00,54.65,54.81,54.6,54.81,15800.0,54.65,54.81,54.6,54.81,15800.0
2015-05-19 10:30:00,54.79,54.84,54.6,54.62,16300.0,54.79,54.84,54.6,54.62,16300.0
2015-05-19 10:35:00,54.61,54.78,54.6,54.7,10300.0,54.61,54.78,54.6,54.7,10300.0
2015-05-19 10:40:00,54.7,55.0,54.68,55.0,33100.0,54.7,55.0,54.68,55.0,33100.0
2015-05-19 10:45:00,54.98,55.04,54.9,54.9,17000.0,54.98,55.04,54.9,54.9,17000.0
2015-05-19 10:50:00,54.88,55.0,54.81,54.91,21300.0,54.88,55.0,54.81,54.91,21300.0
2015-05-19 10:55:00,54.89,54.89,54.75,54.86,13000.0,54.89,54.89,54.75,54.86,13000.0
2015-05-19 11:00:00,54.83,54.91,54.74,54.82,44500.0,54.83,54.91,54.74,54.82,44500.0
2015-05-19 11:05:00,54.8,54.98,54.79,54.94,15400.0,54.8,54.98,54.79,54.94,15400.0
2015-05-19 11:10:00,54.96,55.08,54.85,54.9,26300.0,54.96,55.08,54.85,54.9,26300.0
2015-05-19 11:15:00,54.89,55.1,54.89,55.01,21400.0,54.89,55.1,54.89,55.01,21400.0
2015-05-19 11:20:00,55.02,55.29,55.0,55.15,28000.0,55.02,55.29,55.0,55.15,28000.0
2015-05-19 11:25:00,55.15,55.2,55.1,55.16,17200.0,55.15,55.2,55.1,55.16,17200.0
2015-05-19 11:30:00,55.15,55.22,55.03,55.03,22100.0,55.15,55.22,55.03,55.03,22100.0
2015-05-19 11:35:00,55.03,55.09,55.0,55.05,15600.0,55.03,55.09,55.0,55.05,15600.0
2015-05-19 11:40:00,55.03,55.16,54.99,55.05,24400.0,55.03,55.16,54.99,55.05,24400.0
2015-05-19 11:45:00,55.04,55.17,54.98,55.05,28600.0,55.04,55.17,54.98,55.05,28600.0
2015-05-19 11:50:00,55.05,55.06,54.95,54.99,49100.0,55.05,55.06,54.95,54.99,49100.0
2015-05-19 11:55:00,54.96,55.02,54.95,54.98,17000.0,54.96,55.02,54.95,54.98,17000.0
2015-05-19 12:00:00,54.98,55.0,54.91,54.91,18500.0,54.98,55.0,54.91,54.91,18500.0
2015-05-19 12:05:00,54.9,54.9,54.74,54.76,6300.0,54.9,54.9,54.74,54.76,6300.0
2015-05-19 12:10:00,54.78,54.78,54.75,54.75,3000.0,54.78,54.78,54.75,54.75,3000.0
2015-05-19 12:15:00,54.75,54.79,54.71,54.78,20400.0,54.75,54.79,54.71,54.78,20400.0
2015-05-19 12:20:00,54.78,54.79,54.71,54.75,5900.0,54.78,54.79,54.71,54.75,5900.0
2015-05-19 12:25:00,54.75,54.8,54.72,54.76,8100.0,54.75,54.8,54.72,54.76,8100.0
2015-05-19 12:30:00,54.76,54.79,54.73,54.78,9700.0,54.76,54.79,54.73,54.78,9700.0
2015-05-19 12:35:00,54.78,54.79,54.73,54.78,10900.0,54.78,54.79,54.73,54.78,10900.0
2015-05-19 12:40:00,54.77,54.8,54.73,54.79,10400.0,54.77,54.8,54.73,54.79,10400.0
2015-05-19 12:45:00,54.79,54.89,54.76,54.81,9500.0,54.79,54.89,54.76,54.81,9500.0
2015-05-19 12:50:00,54.79,54.8,54.72,54.72,7500.0,54.79,54.8,54.72,54.72,7500.0
2015-05-19 12:55:00,54.73,54.76,54.7,54.73,6000.0,54.73,54.76,54.7,54.73,6000.0
2015-05-19 13:00:00,54.72,54.73,54.6,54.64,11300.0,54.72,54.73,54.6,54.64,11300.0
2015-05-19 13:05:00,54.63,54.64,54.53,54.53,6700.0,54.63,54.64,54.53,54.53,6700.0
2015-05-19 13:10:00,54.56,54.59,54.53,54.56,6800.0,54.56,54.59,54.53,54.56,6800.0
2015-05-19 13:15:00,54.57,54.6,54.43,54.46,9800.0,54.57,54.6,54.43,54.46,9800.0
2015-05-19 13:20:00,54.48,54.51,54.42,54.46,6100.0,54.48,54.51,54.42,54.46,6100.0
2015-05-19 13:25:00,54.47,54.6,54.46,54.6,7500.0,54.47,54.6,54.46,54.6,7500.0
2015-05-19 13:30:00,54.58,54.58,54.5,54.57,7600.0,54.58,54.58,54.5,54.57,7600.0
2015-05-19 13:35:00,54.56,54.7,54.5,54.53,32500.0,54.56,54.7,54.5,54.53,32500.0
2015-05-19 13:40:00,54.53,54.66,54.51,54.6,8400.0,54.53,54.66,54.51,54.6,8400.0
2015-05-19 13:45:00,54.58,54.66,54.55,54.64,8600.0,54.58,54.66,54.55,54.64,8600.0
2015-05-19 13:50:00,54.63,54.64,54.54,54.57,9800.0,54.63,54.64,54.54,54.57,9800.0
2015-05-19 13:55:00,54.57,54.68,54.57,54.65,9000.0,54.57,54.68,54.57,54.65,9000.0
2015-05-19 14:00:00,54.62,54.62,54.53,54.62,8500.0,54.62,54.62,54.53,54.62,8500.0
2015-05-19 14:05:00,54.61,54.65,54.61,54.64,6300.0,54.61,54.65,54.61,54.64,6300.0
2015-05-19 14:10:00,54.64,54.64,54.58,54.6,8800.0,54.64,54.64,54.58,54.6,8800.0
2015-05-19 14:15:00,54.61,54.62,54.53,54.59,11300.0,54.61,54.62,54.53,54.59,11300.0
2015-05-19 14:20:00,54.59,54.62,54.53,54.57,9300.0,54.59,54.62,54.53,54.57,9300.0
2015-05-19 14:25:00,54.55,54.6,54.52,54.6,10100.0,54.55,54.6,54.52,54.6,10100.0
2015-05-19 14:30:00,54.6,54.63,54.5,54.51,11100.0,54.6,54.63,54.5,54.51,11100.0
2015-05-19 14:35:00,54.52,54.6,54.46,54.57,16500.0,54.52,54.6,54.46,54.57,16500.0
2015-05-19 14:40:00,54.54,54.58,54.45,54.45,16800.0,54.54,54.58,54.45,54.45,16800.0
2015-05-19 14:45:00,54.45,54.46,54.4,54.4,14100.0,54.45,54.46,54.4,54.4,14100.0
2015-05-19 14:50:00,54.41,54.52,54.4,54.47,17200.0,54.41,54.52,54.4,54.47,17200.0
2015-05-19 14:55:00,54.48,54.59,54.44,54.47,19600.0,54.48,54.59,54.44,54.47,19600.0
2015-05-19 15:00:00,54.5,54.51,54.45,54.5,15200.0,54.5,54.51,54.45,54.5,15200.0
2015-05-19 15:05:00,54.46,54.51,54.43,54.47,17900.0,54.46,54.51,54.43,54.47,17900.0
2015-05-19 15:10:00,54.45,54.46,54.38,54.38,10000.0,54.45,54.46,54.38,54.38,10000.0
2015-05-19 15:15:00,54.39,54.41,54.34,54.36,26000.0,54.39,54.41,54.34,54.36,26000.0
2015-05-19 15:20:00,54.36,54.42,54.31,54.4,21900.0,54.36,54.42,54.31,54.4,21900.0
2015-05-19 15:25:00,54.4,54.53,54.38,54.47,15800.0,54.4,54.53,54.38,54.47,15800.0
2015-05-19 15:30:00,54.47,54.53,54.32,54.48,32800.0,54.47,54.53,54.32,54.48,32800.0
2015-05-19 15:35:00,54.46,54.63,54.45,54.61,27700.0,54.46,54.63,54.45,54.61,27700.0
2015-05-19 15:40:00,54.61,54.75,54.58,54.68,47000.0,54.61,54.75,54.58,54.68,47000.0
2015-05-19 15:45:00,54.69,54.7,54.56,54.66,43000.0,54.69,54.7,54.56,54.66,43000.0
2015-05-19 15:50:00,54.65,54.67,54.52,54.62,38500.0,54.65,54.67,54.52,54.62,38500.0
2015-05-19 15:55:00,54.62,54.7,54.61,54.65,54100.0,54.62,54.7,54.61,54.65,54100.0
2015-05-20 09:30:00,54.62,54.72,54.55,54.6,13300.0,54.62,54.72,54.55,54.6,13300.0
2015-05-20 09:35:00,54.45,54.47,54.1,54.22,9400.0,54.45,54.47,54.1,54.22,9400.0
2015-05-20 09:40:00,54.3,54.36,54.2,54.26,8400.0,54.3,54.36,54.2,54.26,8400.0
2015-05-20 09:45:00,54.2,54.32,54.12,54.16,10500.0,54.2,54.32,54.12,54.16,10500.0
2015-05-20 09:50:00,54.13,54.24,54.03,54.21,17100.0,54.13,54.24,54.03,54.21,17100.0
2015-05-20 09:55:00,54.18,54.3,54.04,54.04,5500.0,54.18,54.3,54.04,54.04,5500.0
2015-05-20 10:00:00,54.03,54.06,53.94,54.02,13900.0,54.03,54.06,53.94,54.02,13900.0
2015-05-20 10:05:00,54.02,54.11,54.02,54.09,2500.0,54.02,54.11,54.02,54.09,2500.0
2015-05-20 10:10:00,54.11,54.15,54.03,54.11,4700.0,54.11,54.15,54.03,54.11,4700.0
2015-05-20 10:15:00,54.04,54.15,53.98,54.0,18100.0,54.04,54.15,53.98,54.0,18100.0
2015-05-20 10:20:00,54.02,54.22,54.02,54.17,11100.0,54.02,54.22,54.02,54.17,11100.0
2015-05-20 10:25:00,54.17,54.19,54.08,54.1,7600.0,54.17,54.19,54.08,54.1,7600.0
2015-05-20 10:30:00,54.1,54.29,54.1,54.28,10500.0,54.1,54.29,54.1,54.28,10500.0
2015-05-20 10:35:00,54.29,54.46,54.23,54.39,9200.0,54.29,54.46,54.23,54.39,9200.0
2015-05-20 10:40:00,54.4,54.52,54.4,54.41,8200.0,54.4,54.52,54.4,54.41,8200.0
2015-05-20 10:45:00,54.4,54.47,54.29,54.44,5900.0,54.4,54.47,54.29,54.44,5900.0
2015-05-20 10:50:00,54.44,54.53,54.44,54.5,5700.0,54.44,54.53,54.44,54.5,5700.0
2015-05-20 10:55:00,54.48,54.49,54.41,54.41,4300.0,54.48,54.49,54.41,54.41,4300.0
2015-05-20 11:00:00,54.43,54.55,54.42,54.54,9700.0,54.43,54.55,54.42,54.54,9700.0
2015-05-20 11:05:00,54.55,54.61,54.46,54.58,9300.0,54.55,54.61,54.46,54.58,9300.0
2015-05-20 11:10:00,54.56,54.58,54.45,54.55,31400.0,54.56,54.58,54.45,54.55,31400.0
2015-05-20 11:15:00,54.53,54.59,54.47,54.58,13500.0,54.53,54.59,54.47,54.58,13500.0
2015-05-20 11:20:00,54.58,54.77,54.58,54.68,11000.0,54.58,54.77,54.58,54.68,11000.0
2015-05-20 11:25:00,54.67,54.68,54.54,54.63,12100.0,54.67,54.68,54.54,54.63,12100.0
2015-05-20 11:30:00,54.61,54.64,54.56,54.59,13500.0,54.61,54.64,54.56,54.59,13500.0
2015-05-20 11:35:00,54.6,54.6,54.45,54.58,7500.0,54.6,54.6,54.45,54.58,7500.0
2015-05-20 11:40:00,54.58,54.58,54.48,54.51,4600.0,54.58,54.58,54.48,54.51,4600.0
2015-05-20 11:45:00,54.52,54.69,54.52,54.63,8200.0,54.52,54.69,54.52,54.63,8200.0
2015-05-20 11:50:00,54.63,54.65,54.51,54.51,7300.0,54.63,54.65,54.51,54.51,7300.0
2015-05-20 11:55:00,54.5,54.62,54.5,54.51,8000.0,54.5,54.62,54.5,54.51,8000.0
2015-05-20 12:00:00,54.49,54.51,54.44,54.47,6000.0,54.49,54.51,54.44,54.47,6000.0
2015-05-20 12:05:00,54.48,54.5,54.46,54.47,4900.0,54.48,54.5,54.46,54.47,4900.0
2015-05-20 12:10:00,54.46,54.53,54.39,54.47,23200.0,54.46,54.53,54.39,54.47,23200.0
2015-05-20 12:15:00,54.47,54.53,54.44,54.52,9200.0,54.47,54.53,54.44,54.52,9200.0
2015-05-20 12:20:00,54.5,54.5,54.37,54.46,7700.0,54.5,54.5,54.37,54.46,7700.0
2015-05-20 12:25:00,54.48,54.54,54.47,54.49,6500.0,54.48,54.54,54.47,54.49,6500.0
2015-05-20 12:30:00,54.48,54.52,54.4,54.49,6900.0,54.48,54.52,54.4,54.49,6900.0
2015-05-20 12:35:00,54.48,54.56,54.45,54.46,5400.0,54.48,54.56,54.45,54.46,5400.0
2015-05-20 12:40:00,54.46,54.46,54.35,54.35,5400.0,54.46,54.46,54.35,54.35,5400.0
2015-05-20 12:45:00,54.35,54.55,54.35,54.54,11700.0,54.35,54.55,54.35,54.54,11700.0
2015-05-20 12:50:00,54.55,54.67,54.55,54.55,13400.0,54.55,54.67,54.55,54.55,13400.0
2015-05-20 12:55:00,54.54,54.55,54.39,54.42,17300.0,54.54,54.55,54.39,54.42,17300.0
2015-05-20 13:00:00,54.42,54.44,54.3,54.33,23900.0,54.42,54.44,54.3,54.33,23900.0
2015-05-20 13:05:00,54.33,54.45,54.3,54.43,44100.0,54.33,54.45,54.3,54.43,44100.0
2015-05-20 13:10:00,54.43,54.44,54.33,54.35,3600.0,54.43,54.44,54.33,54.35,3600.0
2015-05-20 13:15:00,54.34,54.53,54.34,54.45,27900.0,54.34,54.53,54.34,54.45,27900.0
2015-05-20 13:20:00,54.43,54.45,54.4,54.45,3400.0,54.43,54.45,54.4,54.45,3400.0
2015-05-20 13:25:00,54.44,54.45,54.35,54.36,7600.0,54.44,54.45,54.35,54.36,7600.0
2015-05-20 13:30:00,54.35,54.43,54.34,54.38,34900.0,54.35,54.43,54.34,54.38,34900.0
2015-05-20 13:35:00,54.39,54.4,54.34,54.35,5900.0,54.39,54.4,54.34,54.35,5900.0
2015-05-20 13:40:00,54.37,54.4,54.37,54.37,2000.0,54.37,54.4,54.37,54.37,2000.0
2015-05-20 13:45:00,54.37,54.4,54.25,54.4,11600.0,54.37,54.4,54.25,54.4,11600.0
2015-05-20 13:50:00,54.4,54.4,54.27,54.27,7600.0,54.4,54.4,54.27,54.27,7600.0
2015-05-20 13:55:00,54.28,54.4,54.27,54.29,9700.0,54.28,54.4,54.27,54.29,9700.0
2015-05-20 14:00:00,54.29,54.46,54.29,54.43,5200.0,54.29,54.46,54.29,54.43,5200.0
2015-05-20 14:05:00,54.38,54.38,54.13,54.23,14800.0,54.38,54.38,54.13,54.23,14800.0
2015-05-20 14:10:00,54.26,54.26,54.18,54.21,4700.0,54.26,54.26,54.18,54.21,4700.0
2015-05-20 14:15:00,54.22,54.3,54.1,54.24,8100.0,54.22,54.3,54.1,54.24,8100.0
2015-05-20 14:20:00,54.21,54.22,54.12,54.2,7700.0,54.21,54.22,54.12,54.2,7700.0
2015-05-20 14:25:00,54.17,54.24,54.16,54.16,11300.0,54.17,54.24,54.16,54.16,11300.0
2015-05-20 14:30:00,54.16,54.33,54.15,54.25,6800.0,54.16,54.33,54.15,54.25,6800.0
2015-05-20 14:35:00,54.23,54.34,54.23,54.33,12800.0,54.23,54.34,54.23,54.33,12800.0
2015-05-20 14:40:00,54.32,54.33,54.27,54.27,4600.0,54.32,54.33,54.27,54.27,4600.0
2015-05-20 14:45:00,54.25,54.31,54.25,54.28,8400.0,54.25,54.31,54.25,54.28,8400.0
2015-05-20 14:50:00,54.26,54.3,54.24,54.3,4900.0,54.26,54.3,54.24,54.3,4900.0
2015-05-20 14:55:00,54.31,54.35,54.23,54.3,7100.0,54.31,54.35,54.23,54.3,7100.0
2015-05-20 15:00:00,54.29,54.29,54.19,54.25,6700.0,54.29,54.29,54.19,54.25,6700.0
2015-05-20 15:05:00,54.25,54.3,54.19,54.3,5200.0,54.25,54.3,54.19,54.3,5200.0
2015-05-20 15:10:00,54.28,54.29,54.2,54.21,7100.0,54.28,54.29,54.2,54.21,7100.0
2015-05-20 15:15:00,54.21,54.21,54.04,54.13,8900.0,54.21,54.21,54.04,54.13,8900.0
2015-05-20 15:20:00,54.11,54.13,54.03,54.11,9400.0,54.11,54.13,54.03,54.11,9400.0
2015-05-20 15:25:00,54.13,54.21,54.1,54.18,7600.0,54.13,54.21,54.1,54.18,7600.0
2015-05-20 15:30:00,54.18,54.18,54.03,54.09,44900.0,54.18,54.18,54.03,54.09,44900.0
2015-05-20 15:35:00,54.09,54.1,54.05,54.09,9900.0,54.09,54.1,54.05,54.09,9900.0
2015-05-20 15:40:00,54.07,54.1,54.03,54.04,17900.0,54.07,54.1,54.03,54.04,17900.0
2015-05-20 15:45:00,54.01,54.04,53.95,53.96,36200.0,54.01,54.04,53.95,53.96,36200.0
2015-05-20 15:50:00,53.96,53.96,53.84,53.88,46100.0,53.96,53.96,53.84,53.88,46100.0
2015-05-20 15:55:00,53.88,53.94,53.85,53.92,76200.0,53.88,53.94,53.85,53.92,76200.0
2015-05-21 09:30:00,54.3,54.39,54.0,54.13,13300.0,54.3,54.39,54.0,54.13,13300.0
2015-05-21 09:35:00,54.0,54.24,53.96,54.18,5900.0,54.0,54.24,53.96,54.18,5900.0
2015-05-21 09:40:00,54.21,54.45,54.2,54.29,6800.0,54.21,54.45,54.2,54.29,6800.0
2015-05-21 09:45:00,54.26,54.33,54.22,54.25,3200.0,54.26,54.33,54.22,54.25,3200.0
2015-05-21 09:50:00,54.24,54.41,54.24,54.33,3000.0,54.24,54.41,54.24,54.33,3000.0
2015-05-21 09:55:00,54.36,54.48,54.31,54.36,9700.0,54.36,54.48,54.31,54.36,9700.0
2015-05-21 10:00:00,54.34,54.49,54.33,54.49,4000.0,54.34,54.49,54.33,54.49,4000.0
2015-05-21 10:05:00,54.44,54.61,54.44,54.54,5100.0,54.44,54.61,54.44,54.54,5100.0
2015-05-21 10:10:00,54.53,54.65,54.53,54.64,5500.0,54.53,54.65,54.53,54.64,5500.0
2015-05-21 10:15:00,54.66,54.82,54.65,54.78,11800.0,54.66,54.82,54.65,54.78,11800.0
2015-05-21 10:20:00,54.77,54.81,54.74,54.81,5300.0,54.77,54.81,54.74,54.81,5300.0
2015-05-21 10:25:00,54.79,54.85,54.79,54.83,4600.0,54.79,54.85,54.79,54.83,4600.0
2015-05-21 10:30:00,54.84,54.88,54.79,54.84,8700.0,54.84,54.88,54.79,54.84,8700.0
2015-05-21 10:35:00,54.84,54.84,54.73,54.73,6300.0,54.84,54.84,54.73,54.73,6300.0
2015-05-21 10:40:00,54.71,54.73,54.67,54.7,5300.0,54.71,54.73,54.67,54.7,5300.0
2015-05-21 10:45:00,54.7,54.72,54.59,54.6,10200.0,54.7,54.72,54.59,54.6,10200.0
2015-05-21 10:50:00,54.59,54.77,54.59,54.73,12400.0,54.59,54.77,54.59,54.73,12400.0
2015-05-21 10:55:00,54.74,54.81,54.7,54.74,11800.0,54.74,54.81,54.7,54.74,11800.0
2015-05-21 11:00:00,54.74,54.75,54.67,54.73,7100.0,54.74,54.75,54.67,54.73,7100.0
2015-05-21 11:05:00,54.74,54.77,54.73,54.77,13100.0,54.74,54.77,54.73,54.77,13100.0
2015-05-21 11:10:00,54.77,54.77,54.73,54.77,6100.0,54.77,54.77,54.73,54.77,6100.0
2015-05-21 11:15:00,54.77,54.82,54.75,54.8,16600.0,54.77,54.82,54.75,54.8,16600.0
2015-05-21 11:20:00,54.82,54.82,54.72,54.8,4100.0,54.82,54.82,54.72,54.8,4100.0
2015-05-21 11:25:00,54.78,55.0,54.74,54.93,16300.0,54.78,55.0,54.74,54.93,16300.0
2015-05-21 11:30:00,54.92,54.95,54.87,54.88,13800.0,54.92,54.95,54.87,54.88,13800.0
2015-05-21 11:35:00,54.88,54.88,54.74,54.79,13200.0,54.88,54.88,54.74,54.79,13200.0
2015-05-21 11:40:00,54.8,54.8,54.7,54.77,9200.0,54.8,54.8,54.7,54.77,9200.0
2015-05-21 11:45:00,54.76,54.76,54.66,54.67,8700.0,54.76,54.76,54.66,54.67,8700.0
2015-05-21 11:50:00,54.67,54.71,54.65,54.71,9200.0,54.67,54.71,54.65,54.71,9200.0
2015-05-21 11:55:00,54.72,54.74,54.67,54.73,11300.0,54.72,54.74,54.67,54.73,11300.0
2015-05-21 12:00:00,54.71,54.75,54.65,54.75,8000.0,54.71,54.75,54.65,54.75,8000.0
2015-05-21 12:05:00,54.75,54.75,54.67,54.74,10100.0,54.75,54.75,54.67,54.74,10100.0
2015-05-21 12:10:00,54.74,54.75,54.69,54.71,20500.0,54.74,54.75,54.69,54.71,20500.0
2015-05-21 12:15:00,54.7,54.75,54.69,54.75,5000.0,54.7,54.75,54.69,54.75,5000.0
2015-05-21 12:20:00,54.74,54.77,54.72,54.77,11700.0,54.74,54.77,54.72,54.77,11700.0
2015-05-21 12:25:00,54.77,54.95,54.75,54.92,38000.0,54.77,54.95,54.75,54.92,38000.0
2015-05-21 12:30:00,54.92,54.92,54.83,54.88,6500.0,54.92,54.92,54.83,54.88,6500.0
2015-05-21 12:35:00,54.9,54.9,54.81,54.84,9900.0,54.9,54.9,54.81,54.84,9900.0
2015-05-21 12:40:00,54.84,54.9,54.84,54.9,7300.0,54.84,54.9,54.84,54.9,7300.0
2015-05-21 12:45:00,54.91,55.0,54.9,54.99,16200.0,54.91,55.0,54.9,54.99,16200.0
2015-05-21 12:50:00,55.0,55.0,54.95,54.95,9800.0,55.0,55.0,54.95,54.95,9800.0
2015-05-21 12:55:00,54.94,55.0,54.94,54.95,7400.0,54.94,55.0,54.94,54.95,7400.0
2015-05-21 13:00:00,54.95,54.98,54.83,54.91,10900.0,54.95,54.98,54.83,54.91,10900.0
2015-05-21 13:05:00,54.9,54.96,54.9,54.96,10500.0,54.9,54.96,54.9,54.96,10500.0
2015-05-21 13:10:00,54.95,55.03,54.95,55.03,17200.0,54.95,55.03,54.95,55.03,17200.0
2015-05-21 13:15:00,55.04,55.04,55.0,55.03,10800.0,55.04,55.04,55.0,55.03,10800.0
2015-05-21 13:20:00,55.03,55.08,55.02,55.05,9600.0,55.03,55.08,55.02,55.05,9600.0
2015-05-21 13:25:00,55.05,55.07,55.04,55.07,4400.0,55.05,55.07,55.04,55.07,4400.0
2015-05-21 13:30:00,55.06,55.1,55.05,55.09,7300.0,55.06,55.1,55.05,55.09,7300.0
2015-05-21 13:35:00,55.08,55.13,55.07,55.13,10700.0,55.08,55.13,55.07,55.13,10700.0
2015-05-21 13:40:00,55.14,55.15,55.1,55.1,13500.0,55.14,55.15,55.1,55.1,13500.0
2015-05-21 13:45:00,55.08,55.14,55.06,55.13,6200.0,55.08,55.14,55.06,55.13,6200.0
2015-05-21 13:50:00,55.12,55.15,55.08,55.15,3900.0,55.12,55.15,55.08,55.15,3900.0
2015-05-21 13:55:00,55.12,55.17,55.12,55.12,14200.0,55.12,55.17,55.12,55.12,14200.0
2015-05-21 14:00:00,55.12,55.15,55.1,55.12,11200.0,55.12,55.15,55.1,55.12,11200.0
2015-05-21 14:05:00,55.12,55.12,55.05,55.06,4400.0,55.12,55.12,55.05,55.06,4400.0
2015-05-21 14:10:00,55.07,55.09,55.05,55.07,9300.0,55.07,55.09,55.05,55.07,9300.0
2015-05-21 14:15:00,55.07,55.07,55.01,55.03,7000.0,55.07,55.07,55.01,55.03,7000.0
2015-05-21 14:20:00,55.02,55.06,55.01,55.04,5900.0,55.02,55.06,55.01,55.04,5900.0
2015-05-21 14:25:00,55.04,55.05,55.01,55.03,8500.0,55.04,55.05,55.01,55.03,8500.0
2015-05-21 14:30:00,55.04,55.06,55.03,55.06,6700.0,55.04,55.06,55.03,55.06,6700.0
2015-05-21 14:35:00,55.07,55.08,55.06,55.08,5200.0,55.07,55.08,55.06,55.08,5200.0
2015-05-21 14:40:00,55.08,55.08,55.01,55.02,10300.0,55.08,55.08,55.01,55.02,10300.0
2015-05-21 14:45:00,55.03,55.07,55.02,55.06,12200.0,55.03,55.07,55.02,55.06,12200.0
2015-05-21 14:50:00,55.05,55.07,55.0,55.04,19400.0,55.05,55.07,55.0,55.04,19400.0
2015-05-21 14:55:00,55.03,55.06,55.02,55.03,12000.0,55.03,55.06,55.02,55.03,12000.0
2015-05-21 15:00:00,55.02,55.03,54.98,55.02,14600.0,55.02,55.03,54.98,55.02,14600.0
2015-05-21 15:05:00,55.01,55.03,54.98,55.01,10400.0,55.01,55.03,54.98,55.01,10400.0
2015-05-21 15:10:00,55.0,55.01,54.97,54.98,12600.0,55.0,55.01,54.97,54.98,12600.0
2015-05-21 15:15:00,54.98,55.04,54.97,55.03,11200.0,54.98,55.04,54.97,55.03,11200.0
2015-05-21 15:20:00,55.04,55.04,54.99,54.99,9900.0,55.04,55.04,54.99,54.99,9900.0
2015-05-21 15:25:00,54.99,55.02,54.89,54.97,79600.0,54.99,55.02,54.89,54.97,79600.0
2015-05-21 15:30:00,54.99,55.02,54.97,55.02,24500.0,54.99,55.02,54.97,55.02,24500.0
2015-05-21 15:35:00,55.02,55.03,55.0,55.03,15900.0,55.02,55.03,55.0,55.03,15900.0
2015-05-21 15:40:00,55.02,55.03,54.98,55.02,33400.0,55.02,55.03,54.98,55.02,33400.0
2015-05-21 15:45:00,55.02,55.02,54.97,55.0,38500.0,55.02,55.02,54.97,55.0,38500.0
2015-05-21 15:50:00,55.0,55.05,54.98,55.02,48200.0,55.0,55.05,54.98,55.02,48200.0
2015-05-21 15:55:00,55.04,55.11,55.03,55.09,61500.0,55.04,55.11,55.03,55.09,61500.0
2015-05-22 09:30:00,54.93,54.95,54.63,54.63,8100.0,54.93,54.95,54.63,54.63,8100.0
2015-05-22 09:35:00,54.77,55.21,54.71,54.87,7300.0,54.77,55.21,54.71,54.87,7300.0
2015-05-22 09:40:00,54.77,55.1,54.75,54.91,4400.0,54.77,55.1,54.75,54.91,4400.0
2015-05-22 09:45:00,54.85,55.04,54.84,54.96,5300.0,54.85,55.04,54.84,54.96,5300.0
2015-05-22 09:50:00,54.97,55.04,54.88,54.92,2500.0,54.97,55.04,54.88,54.92,2500.0
2015-05-22 09:55:00,55.01,55.03,54.94,55.0,2100.0,55.01,55.03,54.94,55.0,2100.0
2015-05-22 10:00:00,54.99,55.06,54.84,54.84,12500.0,54.99,55.06,54.84,54.84,12500.0
2015-05-22 10:05:00,54.83,55.02,54.83,54.91,33400.0,54.83,55.02,54.83,54.91,33400.0
2015-05-22 10:10:00,54.91,55.01,54.89,54.98,10500.0,54.91,55.01,54.89,54.98,10500.0
2015-05-22 10:15:00,54.95,55.06,54.95,54.98,8800.0,54.95,55.06,54.95,54.98,8800.0
2015-05-22 10:20:00,54.94,55.02,54.94,54.99,18300.0,54.94,55.02,54.94,54.99,18300.0
2015-05-22 10:25:00,54.95,54.99,54.87,54.87,5900.0,54.95,54.99,54.87,54.87,5900.0
2015-05-22 10:30:00,54.92,55.0,54.92,55.0,7400.0,54.92,55.0,54.92,55.0,7400.0
2015-05-22 10:35:00,54.97,55.0,54.86,54.94,31000.0,54.97,55.0,54.86,54.94,31000.0
2015-05-22 10:40:00,54.92,55.05,54.92,55.01,5100.0,54.92,55.05,54.92,55.01,5100.0
2015-05-22 10:45:00,54.98,55.06,54.94,55.03,11800.0,54.98,55.06,54.94,55.03,11800.0
2015-05-22 10:50:00,55.0,55.02,54.96,55.02,5000.0,55.0,55.02,54.96,55.02,5000.0
2015-05-22 10:55:00,55.01,55.04,54.94,54.95,9000.0,55.01,55.04,54.94,54.95,9000.0
2015-05-22 11:00:00,54.95,55.0,54.94,54.98,14200.0,54.95,55.0,54.94,54.98,14200.0
2015-05-22 11:05:00,54.98,54.98,54.79,54.87,13800.0,54.98,54.98,54.79,54.87,13800.0
2015-05-22 11:10:00,54.83,54.86,54.62,54.65,6000.0,54.83,54.86,54.62,54.65,6000.0
2015-05-22 11:15:00,54.64,54.81,54.58,54.73,8500.0,54.64,54.81,54.58,54.73,8500.0
2015-05-22 11:20:00,54.72,54.72,54.55,54.57,18200.0,54.72,54.72,54.55,54.57,18200.0
2015-05-22 11:25:00,54.52,54.61,54.49,54.54,6100.0,54.52,54.61,54.49,54.54,6100.0
2015-05-22 11:30:00,54.54,54.54,54.36,54.41,8300.0,54.54,54.54,54.36,54.41,8300.0
2015-05-22 11:35:00,54.41,54.42,54.25,54.25,6700.0,54.41,54.42,54.25,54.25,6700.0
2015-05-22 11:40:00,54.26,54.4,54.26,54.38,4600.0,54.26,54.4,54.26,54.38,4600.0
2015-05-22 11:45:00,54.39,54.46,54.39,54.45,1900.0,54.39,54.46,54.39,54.45,1900.0
2015-05-22 11:50:00,54.45,54.49,54.44,54.47,4600.0,54.45,54.49,54.44,54.47,4600.0
2015-05-22 11:55:00,54.47,54.48,54.39,54.41,6000.0,54.47,54.48,54.39,54.41,6000.0
2015-05-22 12:00:00,54.43,54.55,54.43,54.45,5600.0,54.43,54.55,54.43,54.45,5600.0
2015-05-22 12:05:00,54.42,54.49,54.35,54.49,8500.0,54.42,54.49,54.35,54.49,8500.0
2015-05-22 12:10:00,54.46,54.47,54.44,54.44,3400.0,54.46,54.47,54.44,54.44,3400.0
2015-05-22 12:15:00,54.43,54.46,54.41,54.45,6700.0,54.43,54.46,54.41,54.45,6700.0
2015-05-22 12:20:00,54.44,54.46,54.42,54.44,7000.0,54.44,54.46,54.42,54.44,7000.0
2015-05-22 12:25:00,54.44,54.5,54.43,54.5,4100.0,54.44,54.5,54.43,54.5,4100.0
2015-05-22 12:30:00,54.51,54.57,54.48,54.55,10900.0,54.51,54.57,54.48,54.55,10900.0
2015-05-22 12:35:00,54.54,54.57,54.45,54.47,37200.0,54.54,54.57,54.45,54.47,37200.0
2015-05-22 12:40:00,54.47,54.54,54.47,54.51,5900.0,54.47,54.54,54.47,54.51,5900.0
2015-05-22 12:45:00,54.51,54.54,54.49,54.53,6400.0,54.51,54.54,54.49,54.53,6400.0
2015-05-22 12:50:00,54.51,54.59,54.49,54.57,8300.0,54.51,54.59,54.49,54.57,8300.0
2015-05-22 12:55:00,54.53,54.54,54.48,54.52,3700.0,54.53,54.54,54.48,54.52,3700.0
2015-05-22 13:00:00,54.53,54.68,54.51,54.65,7000.0,54.53,54.68,54.51,54.65,7000.0
2015-05-22 13:05:00,54.66,54.66,54.56,54.62,2500.0,54.66,54.66,54.56,54.62,2500.0
2015-05-22 13:10:00,54.6,54.61,54.55,54.6,4500.0,54.6,54.61,54.55,54.6,4500.0
2015-05-22 13:15:00,54.61,54.61,54.53,54.55,7000.0,54.61,54.61,54.53,54.55,7000.0
2015-05-22 13:20:00,54.55,54.65,54.55,54.64,2200.0,54.55,54.65,54.55,54.64,2200.0
2015-05-22 13:25:00,54.65,54.68,54.65,54.66,3200.0,54.65,54.68,54.65,54.66,3200.0
2015-05-22 13:30:00,54.67,54.67,54.57,54.61,4700.0,54.67,54.67,54.57,54.61,4700.0
2015-05-22 13:35:00,54.61,54.63,54.53,54.55,5300.0,54.61,54.63,54.53,54.55,5300.0
2015-05-22 13:40:00,54.55,54.65,54.53,54.65,6000.0,54.55,54.65,54.53,54.65,6000.0
2015-05-22 13:45:00,54.65,54.65,54.57,54.57,3500.0,54.65,54.65,54.57,54.57,3500.0
2015-05-22 13:50:00,54.61,54.7,54.61,54.69,4500.0,54.61,54.7,54.61,54.69,4500.0
2015-05-22 13:55:00,54.69,54.69,54.66,54.66,3800.0,54.69,54.69,54.66,54.66,3800.0
2015-05-22 14:00:00,54.65,54.72,54.58,54.59,7300.0,54.65,54.72,54.58,54.59,7300.0
2015-05-22 14:05:00,54.6,54.62,54.57,54.6,6100.0,54.6,54.62,54.57,54.6,6100.0
2015-05-22 14:10:00,54.59,54.59,54.38,54.38,8800.0,54.59,54.59,54.38,54.38,8800.0
2015-05-22 14:15:00,54.41,54.49,54.39,54.44,6100.0,54.41,54.49,54.39,54.44,6100.0
2015-05-22 14:20:00,54.44,54.51,54.42,54.47,6900.0,54.44,54.51,54.42,54.47,6900.0
2015-05-22 14:25:00,54.49,54.5,54.47,54.49,4300.0,54.49,54.5,54.47,54.49,4300.0
2015-05-22 14:30:00,54.47,54.55,54.45,54.54,4600.0,54.47,54.55,54.45,54.54,4600.0
2015-05-22 14:35:00,54.54,54.68,54.54,54.62,5400.0,54.54,54.68,54.54,54.62,5400.0
2015-05-22 14:40:00,54.62,54.64,54.57,54.64,7200.0,54.62,54.64,54.57,54.64,7200.0
2015-05-22 14:45:00,54.66,54.66,54.59,54.59,5000.0,54.66,54.66,54.59,54.59,5000.0
2015-05-22 14:50:00,54.58,54.61,54.52,54.61,9100.0,54.58,54.61,54.52,54.61,9100.0
2015-05-22 14:55:00,54.63,54.64,54.57,54.59,4700.0,54.63,54.64,54.57,54.59,4700.0
2015-05-22 15:00:00,54.58,54.59,54.43,54.54,9700.0,54.58,54.59,54.43,54.54,9700.0
2015-05-22 15:05:00,54.54,54.57,54.44,54.47,7500.0,54.54,54.57,54.44,54.47,7500.0
2015-05-22 15:10:00,54.49,54.51,54.45,54.49,42300.0,54.49,54.51,54.45,54.49,42300.0
2015-05-22 15:15:00,54.48,54.49,54.4,54.4,20700.0,54.48,54.49,54.4,54.4,20700.0
2015-05-22 15:20:00,54.38,54.48,54.37,54.45,10000.0,54.38,54.48,54.37,54.45,10000.0
2015-05-22 15:25:00,54.46,54.49,54.45,54.48,6800.0,54.46,54.49,54.45,54.48,6800.0
2015-05-22 15:30:00,54.48,54.6,54.48,54.52,14900.0,54.48,54.6,54.48,54.52,14900.0
2015-05-22 15:35:00,54.53,54.55,54.47,54.53,13400.0,54.53,54.55,54.47,54.53,13400.0
2015-05-22 15:40:00,54.53,54.58,54.48,54.54,10000.0,54.53,54.58,54.48,54.54,10000.0
2015-05-22 15:45:00,54.51,54.54,54.48,54.49,15700.0,54.51,54.54,54.48,54.49,15700.0
2015-05-22 15:50:00,54.51,54.51,54.42,54.49,20800.0,54.51,54.51,54.42,54.49,20800.0
2015-05-22 15:55:00,54.48,54.53,54.45,54.47,28600.0,54.48,54.53,54.45,54.47,28600.0
2015-05-26 09:30:00,54.32,54.34,54.07,54.27,9200.0,54.32,54.34,54.07,54.27,9200.0
2015-05-26 09:35:00,54.39,54.39,54.1,54.33,7000.0,54.39,54.39,54.1,54.33,7000.0
2015-05-26 09:40:00,54.35,54.43,54.12,54.14,7800.0,54.35,54.43,54.12,54.14,7800.0
2015-05-26 09:45:00,54.11,54.49,54.11,54.31,5700.0,54.11,54.49,54.11,54.31,5700.0
2015-05-26 09:50:00,54.28,54.31,53.95,53.97,10800.0,54.28,54.31,53.95,53.97,10800.0
2015-05-26 09:55:00,54.01,54.11,54.0,54.11,10500.0,54.01,54.11,54.0,54.11,10500.0
2015-05-26 10:00:00,54.09,54.27,54.05,54.27,8900.0,54.09,54.27,54.05,54.27,8900.0
2015-05-26 10:05:00,54.27,54.27,54.14,54.26,5600.0,54.27,54.27,54.14,54.26,5600.0
2015-05-26 10:10:00,54.24,54.24,54.12,54.14,5800.0,54.24,54.24,54.12,54.14,5800.0
2015-05-26 10:15:00,54.12,54.21,54.1,54.15,17900.0,54.12,54.21,54.1,54.15,17900.0
2015-05-26 10:20:00,54.2,54.25,54.16,54.16,2100.0,54.2,54.25,54.16,54.16,2100.0
2015-05-26 10:25:00,54.19,54.33,54.16,54.33,6200.0,54.19,54.33,54.16,54.33,6200.0
2015-05-26 10:30:00,54.32,54.35,54.2,54.29,6200.0,54.32,54.35,54.2,54.29,6200.0
2015-05-26 10:35:00,54.25,54.3,54.17,54.28,6700.0,54.25,54.3,54.17,54.28,6700.0
2015-05-26 10:40:00,54.29,54.33,54.2,54.22,4000.0,54.29,54.33,54.2,54.22,4000.0
2015-05-26 10:45:00,54.15,54.26,54.13,54.23,2400.0,54.15,54.26,54.13,54.23,2400.0
2015-05-26 10:50:00,54.22,54.22,54.07,54.11,5700.0,54.22,54.22,54.07,54.11,5700.0
2015-05-26 10:55:00,54.05,54.07,53.99,54.07,4100.0,54.05,54.07,53.99,54.07,4100.0
2015-05-26 11:00:00,54.0,54.08,53.95,54.0,4300.0,54.0,54.08,53.95,54.0,4300.0
2015-05-26 11:05:00,53.98,54.0,53.94,53.98,3500.0,53.98,54.0,53.94,53.98,3500.0
2015-05-26 11:10:00,53.96,53.99,53.81,53.83,8900.0,53.96,53.99,53.81,53.83,8900.0
2015-05-26 11:15:00,53.81,53.96,53.8,53.86,7200.0,53.81,53.96,53.8,53.86,7200.0
2015-05-26 11:20:00,53.85,53.96,53.8,53.96,2800.0,53.85,53.96,53.8,53.96,2800.0
2015-05-26 11:25:00,53.94,53.94,53.78,53.86,5100.0,53.94,53.94,53.78,53.86,5100.0
2015-05-26 11:30:00,53.85,53.88,53.8,53.85,3400.0,53.85,53.88,53.8,53.85,3400.0
2015-05-26 11:35:00,53.85,53.87,53.83,53.85,6500.0,53.85,53.87,53.83,53.85,6500.0
2015-05-26 11:40:00,53.86,53.95,53.8,53.95,7700.0,53.86,53.95,53.8,53.95,7700.0
2015-05-26 11:45:00,53.91,53.98,53.89,53.98,3300.0,53.91,53.98,53.89,53.98,3300.0
2015-05-26 11:50:00,53.96,53.97,53.91,53.91,5200.0,53.96,53.97,53.91,53.91,5200.0
2015-05-26 11:55:00,53.91,54.1,53.91,54.1,4100.0,53.91,54.1,53.91,54.1,4100.0
2015-05-26 12:00:00,54.1,54.1,53.96,53.99,2500.0,54.1,54.1,53.96,53.99,2500.0
2015-05-26 12:05:00,53.98,53.98,53.85,53.98,6100.0,53.98,53.98,53.85,53.98,6100.0
2015-05-26 12:10:00,53.99,53.99,53.92,53.93,3000.0,53.99,53.99,53.92,53.93,3000.0
2015-05-26 12:15:00,53.95,53.96,53.9,53.96,6300.0,53.95,53.96,53.9,53.96,6300.0
2015-05-26 12:20:00,53.93,54.02,53.86,54.02,5800.0,53.93,54.02,53.86,54.02,5800.0
2015-05-26 12:25:00,54.05,54.05,53.95,53.95,2900.0,54.05,54.05,53.95,53.95,2900.0
2015-05-26 12:30:00,53.95,54.01,53.93,53.93,5600.0,53.95,54.01,53.93,53.93,5600.0
2015-05-26 12:35:00,53.99,54.06,53.97,53.98,5500.0,53.99,54.06,53.97,53.98,5500.0
2015-05-26 12:40:00,54.01,54.12,53.97,54.11,5500.0,54.01,54.12,53.97,54.11,5500.0
2015-05-26 12:45:00,54.11,54.11,54.01,54.04,4500.0,54.11,54.11,54.01,54.04,4500.0
2015-05-26 12:50:00,54.04,54.06,53.96,53.98,6300.0,54.04,54.06,53.96,53.98,6300.0
2015-05-26 12:55:00,53.99,54.07,53.97,53.99,4800.0,53.99,54.07,53.97,53.99,4800.0
2015-05-26 13:00:00,54.01,54.12,54.01,54.03,4200.0,54.01,54.12,54.01,54.03,4200.0
2015-05-26 13:05:00,54.03,54.05,53.93,53.95,6600.0,54.03,54.05,53.93,53.95,6600.0
2015-05-26 13:10:00,53.93,54.05,53.92,54.05,4400.0,53.93,54.05,53.92,54.05,4400.0
2015-05-26 13:15:00,54.04,54.04,53.91,53.95,7600.0,54.04,54.04,53.91,53.95,7600.0
2015-05-26 13:20:00,53.96,53.99,53.96,53.99,1400.0,53.96,53.99,53.96,53.99,1400.0
2015-05-26 13:25:00,53.99,54.06,53.95,54.05,8900.0,53.99,54.06,53.95,54.05,8900.0
2015-05-26 13:30:00,54.05,54.05,53.91,53.91,7700.0,54.05,54.05,53.91,53.91,7700.0
2015-05-26 13:35:00,53.89,53.9,53.84,53.86,8700.0,53.89,53.9,53.84,53.86,8700.0
2015-05-26 13:40:00,53.86,53.88,53.8,53.86,13400.0,53.86,53.88,53.8,53.86,13400.0
2015-05-26 13:45:00,53.86,53.92,53.77,53.84,8500.0,53.86,53.92,53.77,53.84,8500.0
2015-05-26 13:50:00,53.85,53.85,53.79,53.8,9300.0,53.85,53.85,53.79,53.8,9300.0
2015-05-26 13:55:00,53.78,53.79,53.73,53.75,6800.0,53.78,53.79,53.73,53.75,6800.0
2015-05-26 14:00:00,53.74,53.75,53.73,53.73,1100.0,53.74,53.75,53.73,53.73,1100.0
2015-05-26 14:05:00,53.72,53.73,53.6,53.68,13900.0,53.72,53.73,53.6,53.68,13900.0
2015-05-26 14:10:00,53.69,53.81,53.68,53.76,16400.0,53.69,53.81,53.68,53.76,16400.0
2015-05-26 14:15:00,53.75,53.82,53.74,53.77,13200.0,53.75,53.82,53.74,53.77,13200.0
2015-05-26 14:20:00,53.78,53.78,53.72,53.74,7300.0,53.78,53.78,53.72,53.74,7300.0
2015-05-26 14:25:00,53.75,53.75,53.71,53.74,10900.0,53.75,53.75,53.71,53.74,10900.0
2015-05-26 14:30:00,53.74,53.78,53.73,53.74,3600.0,53.74,53.78,53.73,53.74,3600.0
2015-05-26 14:35:00,53.72,53.76,53.67,53.75,15500.0,53.72,53.76,53.67,53.75,15500.0
2015-05-26 14:40:00,53.77,53.8,53.68,53.73,25400.0,53.77,53.8,53.68,53.73,25400.0
2015-05-26 14:45:00,53.74,53.74,53.69,53.74,6600.0,53.74,53.74,53.69,53.74,6600.0
2015-05-26 14:50:00,53.73,53.74,53.64,53.67,14000.0,53.73,53.74,53.64,53.67,14000.0
2015-05-26 14:55:00,53.69,53.72,53.69,53.71,6900.0,53.69,53.72,53.69,53.71,6900.0
2015-05-26 15:00:00,53.7,53.85,53.7,53.83,16900.0,53.7,53.85,53.7,53.83,16900.0
2015-05-26 15:05:00,53.84,53.87,53.78,53.78,10800.0,53.84,53.87,53.78,53.78,10800.0
2015-05-26 15:10:00,53.78,53.83,53.77,53.83,6400.0,53.78,53.83,53.77,53.83,6400.0
2015-05-26 15:15:00,53.83,53.83,53.79,53.82,6300.0,53.83,53.83,53.79,53.82,6300.0
2015-05-26 15:20:00,53.82,53.86,53.82,53.86,3600.0,53.82,53.86,53.82,53.86,3600.0
2015-05-26 15:25:00,53.86,53.86,53.67,53.78,15000.0,53.86,53.86,53.67,53.78,15000.0
2015-05-26 15:30:00,53.77,53.79,53.66,53.7,14400.0,53.77,53.79,53.66,53.7,14400.0
2015-05-26 15:35:00,53.71,53.72,53.66,53.67,20400.0,53.71,53.72,53.66,53.67,20400.0
2015-05-26 15:40:00,53.69,53.8,53.69,53.78,15300.0,53.69,53.8,53.69,53.78,15300.0
2015-05-26 15:45:00,53.76,53.8,53.66,53.68,20300.0,53.76,53.8,53.66,53.68,20300.0
2015-05-26 15:50:00,53.66,53.71,53.55,53.58,30600.0,53.66,53.71,53.55,53.58,30600.0
2015-05-26 15:55:00,53.58,53.8,53.58,53.79,53000.0,53.58,53.8,53.58,53.79,53000.0
2015-05-27 09:30:00,53.54,53.64,53.5,53.51,6000.0,53.54,53.64,53.5,53.51,6000.0
2015-05-27 09:35:00,53.53,53.68,53.53,53.59,8500.0,53.53,53.68,53.53,53.59,8500.0
2015-05-27 09:40:00,53.69,53.81,53.52,53.81,8900.0,53.69,53.81,53.52,53.81,8900.0
2015-05-27 09:45:00,53.83,53.95,53.81,53.87,7900.0,53.83,53.95,53.81,53.87,7900.0
2015-05-27 09:50:00,53.9,53.91,53.82,53.86,9900.0,53.9,53.91,53.82,53.86,9900.0
2015-05-27 09:55:00,53.86,53.89,53.43,53.44,11900.0,53.86,53.89,53.43,53.44,11900.0
2015-05-27 10:00:00,53.45,53.66,53.44,53.45,8500.0,53.45,53.66,53.44,53.45,8500.0
2015-05-27 10:05:00,53.45,53.59,53.4,53.5,7900.0,53.45,53.59,53.4,53.5,7900.0
2015-05-27 10:10:00,53.51,53.68,53.51,53.64,15800.0,53.51,53.68,53.51,53.64,15800.0
2015-05-27 10:15:00,53.64,53.67,53.57,53.57,5900.0,53.64,53.67,53.57,53.57,5900.0
2015-05-27 10:20:00,53.55,53.58,53.49,53.54,4200.0,53.55,53.58,53.49,53.54,4200.0
2015-05-27 10:25:00,53.52,53.56,53.37,53.41,13100.0,53.52,53.56,53.37,53.41,13100.0
2015-05-27 10:30:00,53.42,53.57,53.42,53.55,4100.0,53.42,53.57,53.42,53.55,4100.0
2015-05-27 10:35:00,53.55,53.66,53.49,53.66,8000.0,53.55,53.66,53.49,53.66,8000.0
2015-05-27 10:40:00,53.67,53.72,53.58,53.59,4600.0,53.67,53.72,53.58,53.59,4600.0
2015-05-27 10:45:00,53.64,53.67,53.63,53.63,4100.0,53.64,53.67,53.63,53.63,4100.0
2015-05-27 10:50:00,53.62,53.72,53.58,53.71,8600.0,53.62,53.72,53.58,53.71,8600.0
2015-05-27 10:55:00,53.7,53.72,53.64,53.65,5900.0,53.7,53.72,53.64,53.65,5900.0
2015-05-27 11:00:00,53.65,53.74,53.62,53.73,9100.0,53.65,53.74,53.62,53.73,9100.0
2015-05-27 11:05:00,53.73,53.85,53.72,53.84,6000.0,53.73,53.85,53.72,53.84,6000.0
2015-05-27 11:10:00,53.82,53.84,53.62,53.64,8700.0,53.82,53.84,53.62,53.64,8700.0
2015-05-27 11:15:00,53.66,53.77,53.65,53.73,5800.0,53.66,53.77,53.65,53.73,5800.0
2015-05-27 11:20:00,53.76,53.76,53.58,53.61,7400.0,53.76,53.76,53.58,53.61,7400.0
2015-05-27 11:25:00,53.6,53.73,53.6,53.72,8100.0,53.6,53.73,53.6,53.72,8100.0
2015-05-27 11:30:00,53.67,53.72,53.6,53.65,14300.0,53.67,53.72,53.6,53.65,14300.0
2015-05-27 11:35:00,53.63,53.7,53.56,53.6,22500.0,53.63,53.7,53.56,53.6,22500.0
2015-05-27 11:40:00,53.62,53.71,53.57,53.59,38400.0,53.62,53.71,53.57,53.59,38400.0
2015-05-27 11:45:00,53.59,53.66,53.59,53.62,13900.0,53.59,53.66,53.59,53.62,13900.0
2015-05-27 11:50:00,53.6,53.67,53.58,53.61,25900.0,53.6,53.67,53.58,53.61,25900.0
2015-05-27 11:55:00,53.6,53.65,53.58,53.59,15400.0,53.6,53.65,53.58,53.59,15400.0
2015-05-27 12:00:00,53.61,53.62,53.53,53.61,8000.0,53.61,53.62,53.53,53.61,8000.0
2015-05-27 12:05:00,53.61,53.78,53.61,53.72,12100.0,53.61,53.78,53.61,53.72,12100.0
2015-05-27 12:10:00,53.73,53.88,53.71,53.88,5500.0,53.73,53.88,53.71,53.88,5500.0
2015-05-27 12:15:00,53.88,53.91,53.78,53.86,6000.0,53.88,53.91,53.78,53.86,6000.0
2015-05-27 12:20:00,53.82,53.96,53.82,53.93,4800.0,53.82,53.96,53.82,53.93,4800.0
2015-05-27 12:25:00,53.92,53.98,53.9,53.97,5300.0,53.92,53.98,53.9,53.97,5300.0
2015-05-27 12:30:00,53.98,54.04,53.9,53.95,10800.0,53.98,54.04,53.9,53.95,10800.0
2015-05-27 12:35:00,53.95,54.04,53.95,54.02,5500.0,53.95,54.04,53.95,54.02,5500.0
2015-05-27 12:40:00,54.02,54.08,54.01,54.04,9800.0,54.02,54.08,54.01,54.04,9800.0
2015-05-27 12:45:00,54.04,54.07,54.0,54.04,12500.0,54.04,54.07,54.0,54.04,12500.0
2015-05-27 12:50:00,54.03,54.11,53.93,53.93,10600.0,54.03,54.11,53.93,53.93,10600.0
2015-05-27 12:55:00,53.94,53.95,53.92,53.93,2100.0,53.94,53.95,53.92,53.93,2100.0
2015-05-27 13:00:00,53.93,53.95,53.88,53.93,12100.0,53.93,53.95,53.88,53.93,12100.0
2015-05-27 13:05:00,53.94,53.97,53.93,53.96,10900.0,53.94,53.97,53.93,53.96,10900.0
2015-05-27 13:10:00,53.95,53.96,53.92,53.95,5400.0,53.95,53.96,53.92,53.95,5400.0
2015-05-27 13:15:00,53.92,54.0,53.89,54.0,24400.0,53.92,54.0,53.89,54.0,24400.0
2015-05-27 13:20:00,53.99,54.02,53.93,53.94,7100.0,53.99,54.02,53.93,53.94,7100.0
2015-05-27 13:25:00,53.93,54.01,53.93,53.99,11400.0,53.93,54.01,53.93,53.99,11400.0
2015-05-27 13:30:00,53.98,53.98,53.91,53.96,4700.0,53.98,53.98,53.91,53.96,4700.0
2015-05-27 13:35:00,53.97,54.0,53.96,53.99,11100.0,53.97,54.0,53.96,53.99,11100.0
2015-05-27 13:40:00,53.99,54.0,53.96,53.97,11000.0,53.99,54.0,53.96,53.97,11000.0
2015-05-27 13:45:00,53.98,53.98,53.93,53.96,5100.0,53.98,53.98,53.93,53.96,5100.0
2015-05-27 13:50:00,53.95,54.03,53.93,54.01,8200.0,53.95,54.03,53.93,54.01,8200.0
2015-05-27 13:55:00,54.01,54.03,54.0,54.0,11500.0,54.01,54.03,54.0,54.0,11500.0
2015-05-27 14:00:00,54.0,54.05,53.97,53.97,7600.0,54.0,54.05,53.97,53.97,7600.0
2015-05-27 14:05:00,53.98,54.02,53.91,53.92,9800.0,53.98,54.02,53.91,53.92,9800.0
2015-05-27 14:10:00,53.89,53.91,53.86,53.86,4100.0,53.89,53.91,53.86,53.86,4100.0
2015-05-27 14:15:00,53.88,54.02,53.87,54.02,4100.0,53.88,54.02,53.87,54.02,4100.0
2015-05-27 14:20:00,54.04,54.08,53.99,54.01,6100.0,54.04,54.08,53.99,54.01,6100.0
2015-05-27 14:25:00,54.01,54.01,53.93,53.95,4100.0,54.01,54.01,53.93,53.95,4100.0
2015-05-27 14:30:00,53.96,54.01,53.95,53.99,13900.0,53.96,54.01,53.95,53.99,13900.0
2015-05-27 14:35:00,54.0,54.0,53.95,54.0,10700.0,54.0,54.0,53.95,54.0,10700.0
2015-05-27 14:40:00,54.0,54.02,54.0,54.02,16400.0,54.0,54.02,54.0,54.02,16400.0
2015-05-27 14:45:00,54.0,54.1,54.0,54.1,5400.0,54.0,54.1,54.0,54.1,5400.0
2015-05-27 14:50:00,54.08,54.11,54.04,54.05,11800.0,54.08,54.11,54.04,54.05,11800.0
2015-05-27 14:55:00,54.06,54.12,54.06,54.12,6200.0,54.06,54.12,54.06,54.12,6200.0
2015-05-27 15:00:00,54.12,54.12,54.06,54.12,16700.0,54.12,54.12,54.06,54.12,16700.0
2015-05-27 15:05:00,54.12,54.17,54.12,54.16,19500.0,54.12,54.17,54.12,54.16,19500.0
2015-05-27 15:10:00,54.16,54.16,54.1,54.1,8200.0,54.16,54.16,54.1,54.1,8200.0
2015-05-27 15:15:00,54.09,54.15,54.03,54.14,10600.0,54.09,54.15,54.03,54.14,10600.0
2015-05-27 15:20:00,54.12,54.15,54.05,54.06,8600.0,54.12,54.15,54.05,54.06,8600.0
2015-05-27 15:25:00,54.07,54.11,54.01,54.01,8800.0,54.07,54.11,54.01,54.01,8800.0
2015-05-27 15:30:00,54.04,54.04,53.97,54.04,11100.0,54.04,54.04,53.97,54.04,11100.0
2015-05-27 15:35:00,54.06,54.1,54.05,54.09,13700.0,54.06,54.1,54.05,54.09,13700.0
2015-05-27 15:40:00,54.1,54.1,54.03,54.03,14700.0,54.1,54.1,54.03,54.03,14700.0
2015-05-27 15:45:00,54.05,54.1,54.03,54.1,18500.0,54.05,54.1,54.03,54.1,18500.0
2015-05-27 15:50:00,54.1,54.12,54.07,54.08,26900.0,54.1,54.12,54.07,54.08,26900.0
2015-05-27 15:55:00,54.1,54.1,54.07,54.07,29800.0,54.1,54.1,54.07,54.07,29800.0
2015-05-28 09:30:00,53.7,54.04,53.67,54.04,6000.0,53.7,54.04,53.67,54.04,6000.0
2015-05-28 09:35:00,54.11,54.34,54.08,54.28,5000.0,54.11,54.34,54.08,54.28,5000.0
2015-05-28 09:40:00,54.19,54.24,54.09,54.18,11000.0,54.19,54.24,54.09,54.18,11000.0
2015-05-28 09:45:00,54.19,54.24,54.16,54.17,2600.0,54.19,54.24,54.16,54.17,2600.0
2015-05-28 09:50:00,54.16,54.16,54.12,54.12,1100.0,54.16,54.16,54.12,54.12,1100.0
2015-05-28 09:55:00,54.12,54.12,53.91,54.0,2100.0,54.12,54.12,53.91,54.0,2100.0
2015-05-28 10:00:00,53.97,53.97,53.87,53.9,2200.0,53.97,53.97,53.87,53.9,2200.0
2015-05-28 10:05:00,53.85,53.85,53.67,53.82,6500.0,53.85,53.85,53.67,53.82,6500.0
2015-05-28 10:10:00,53.85,53.95,53.79,53.81,3800.0,53.85,53.95,53.79,53.81,3800.0
2015-05-28 10:15:00,53.83,53.85,53.74,53.75,4800.0,53.83,53.85,53.74,53.75,4800.0
2015-05-28 10:20:00,53.72,53.76,53.7,53.76,2200.0,53.72,53.76,53.7,53.76,2200.0
2015-05-28 10:25:00,53.76,53.88,53.74,53.74,3500.0,53.76,53.88,53.74,53.74,3500.0
2015-05-28 10:30:00,53.76,53.76,53.65,53.72,4800.0,53.76,53.76,53.65,53.72,4800.0
2015-05-28 10:35:00,53.75,53.75,53.68,53.68,1000.0,53.75,53.75,53.68,53.68,1000.0
2015-05-28 10:40:00,53.69,53.71,53.66,53.7,5000.0,53.69,53.71,53.66,53.7,5000.0
2015-05-28 10:45:00,53.73,53.81,53.69,53.8,3400.0,53.73,53.81,53.69,53.8,3400.0
2015-05-28 10:50:00,53.84,53.92,53.71,53.73,4600.0,53.84,53.92,53.71,53.73,4600.0
2015-05-28 10:55:00,53.77,53.79,53.74,53.74,2600.0,53.77,53.79,53.74,53.74,2600.0
2015-05-28 11:00:00,53.74,53.76,53.61,53.61,6600.0,53.74,53.76,53.61,53.61,6600.0
2015-05-28 11:05:00,53.6,53.64,53.48,53.51,10900.0,53.6,53.64,53.48,53.51,10900.0
2015-05-28 11:10:00,53.55,53.61,53.5,53.61,6200.0,53.55,53.61,53.5,53.61,6200.0
2015-05-28 11:15:00,53.6,53.62,53.53,53.58,5900.0,53.6,53.62,53.53,53.58,5900.0
2015-05-28 11:20:00,53.61,53.61,53.53,53.55,5800.0,53.61,53.61,53.53,53.55,5800.0
2015-05-28 11:25:00,53.54,53.62,53.54,53.6,7100.0,53.54,53.62,53.54,53.6,7100.0
2015-05-28 11:30:00,53.6,53.65,53.6,53.64,5500.0,53.6,53.65,53.6,53.64,5500.0
2015-05-28 11:35:00,53.64,53.64,53.58,53.6,8100.0,53.64,53.64,53.58,53.6,8100.0
2015-05-28 11:40:00,53.62,53.65,53.58,53.58,5900.0,53.62,53.65,53.58,53.58,5900.0
2015-05-28 11:45:00,53.59,53.59,53.48,53.48,4500.0,53.59,53.59,53.48,53.48,4500.0
2015-05-28 11:50:00,53.47,53.51,53.41,53.51,4000.0,53.47,53.51,53.41,53.51,4000.0
2015-05-28 11:55:00,53.51,53.61,53.5,53.57,3800.0,53.51,53.61,53.5,53.57,3800.0
2015-05-28 12:00:00,53.57,53.57,53.46,53.54,4300.0,53.57,53.57,53.46,53.54,4300.0
2015-05-28 12:05:00,53.57,53.57,53.47,53.49,6300.0,53.57,53.57,53.47,53.49,6300.0
2015-05-28 12:10:00,53.55,53.6,53.47,53.51,4100.0,53.55,53.6,53.47,53.51,4100.0
2015-05-28 12:15:00,53.51,53.57,53.51,53.55,1700.0,53.51,53.57,53.51,53.55,1700.0
2015-05-28 12:20:00,53.54,53.54,53.48,53.51,5300.0,53.54,53.54,53.48,53.51,5300.0
2015-05-28 12:25:00,53.53,53.55,53.5,53.51,2000.0,53.53,53.55,53.5,53.51,2000.0
2015-05-28 12:30:00,53.51,53.51,53.48,53.5,6800.0,53.51,53.51,53.48,53.5,6800.0
2015-05-28 12:35:00,53.49,53.5,53.44,53.46,4100.0,53.49,53.5,53.44,53.46,4100.0
2015-05-28 12:40:00,53.48,53.58,53.48,53.57,3100.0,53.48,53.58,53.48,53.57,3100.0
2015-05-28 12:45:00,53.58,53.58,53.48,53.53,2700.0,53.58,53.58,53.48,53.53,2700.0
2015-05-28 12:50:00,53.53,53.56,53.51,53.55,3400.0,53.53,53.56,53.51,53.55,3400.0
2015-05-28 12:55:00,53.55,53.57,53.47,53.57,6200.0,53.55,53.57,53.47,53.57,6200.0
2015-05-28 13:00:00,53.56,53.59,53.55,53.55,1100.0,53.56,53.59,53.55,53.55,1100.0
2015-05-28 13:05:00,53.54,53.63,53.53,53.58,3500.0,53.54,53.63,53.53,53.58,3500.0
2015-05-28 13:10:00,53.53,53.53,53.46,53.48,6500.0,53.53,53.53,53.46,53.48,6500.0
2015-05-28 13:15:00,53.5,53.64,53.49,53.64,9200.0,53.5,53.64,53.49,53.64,9200.0
2015-05-28 13:20:00,53.65,53.65,53.54,53.6,4400.0,53.65,53.65,53.54,53.6,4400.0
2015-05-28 13:25:00,53.6,53.63,53.59,53.63,2800.0,53.6,53.63,53.59,53.63,2800.0
2015-05-28 13:30:00,53.63,53.65,53.49,53.5,55300.0,53.63,53.65,53.49,53.5,55300.0
2015-05-28 13:35:00,53.5,53.65,53.5,53.65,8600.0,53.5,53.65,53.5,53.65,8600.0
2015-05-28 13:40:00,53.64,53.73,53.64,53.64,6100.0,53.64,53.73,53.64,53.64,6100.0
2015-05-28 13:45:00,53.62,53.67,53.61,53.62,4400.0,53.62,53.67,53.61,53.62,4400.0
2015-05-28 13:50:00,53.61,53.67,53.6,53.67,4400.0,53.61,53.67,53.6,53.67,4400.0
2015-05-28 13:55:00,53.66,53.66,53.59,53.62,4900.0,53.66,53.66,53.59,53.62,4900.0
2015-05-28 14:00:00,53.61,53.62,53.57,53.57,2700.0,53.61,53.62,53.57,53.57,2700.0
2015-05-28 14:05:00,53.59,53.63,53.57,53.59,5100.0,53.59,53.63,53.57,53.59,5100.0
2015-05-28 14:10:00,53.59,53.64,53.59,53.62,4000.0,53.59,53.64,53.59,53.62,4000.0
2015-05-28 14:15:00,53.62,53.65,53.6,53.6,4800.0,53.62,53.65,53.6,53.6,4800.0
2015-05-28 14:20:00,53.6,53.7,53.6,53.69,7000.0,53.6,53.7,53.6,53.69,7000.0
2015-05-28 14:25:00,53.69,53.69,53.62,53.67,6900.0,53.69,53.69,53.62,53.67,6900.0
2015-05-28 14:30:00,53.67,53.69,53.64,53.68,3000.0,53.67,53.69,53.64,53.68,3000.0
2015-05-28 14:35:00,53.68,53.68,53.62,53.67,6800.0,53.68,53.68,53.62,53.67,6800.0
2015-05-28 14:40:00,53.64,53.64,53.57,53.57,4300.0,53.64,53.64,53.57,53.57,4300.0
2015-05-28 14:45:00,53.58,53.58,53.51,53.57,6100.0,53.58,53.58,53.51,53.57,6100.0
2015-05-28 14:50:00,53.58,53.68,53.58,53.63,23100.0,53.58,53.68,53.58,53.63,23100.0
2015-05-28 14:55:00,53.66,53.66,53.58,53.65,4900.0,53.66,53.66,53.58,53.65,4900.0
2015-05-28 15:00:00,53.66,53.68,53.62,53.65,5700.0,53.66,53.68,53.62,53.65,5700.0
2015-05-28 15:05:00,53.65,53.7,53.65,53.67,7800.0,53.65,53.7,53.65,53.67,7800.0
2015-05-28 15:10:00,53.67,53.67,53.61,53.62,7700.0,53.67,53.67,53.61,53.62,7700.0
2015-05-28 15:15:00,53.63,53.66,53.53,53.55,9900.0,53.63,53.66,53.53,53.55,9900.0
2015-05-28 15:20:00,53.55,53.66,53.55,53.63,9900.0,53.55,53.66,53.55,53.63,9900.0
2015-05-28 15:25:00,53.64,53.65,53.54,53.64,11800.0,53.64,53.65,53.54,53.64,11800.0
2015-05-28 15:30:00,53.65,53.67,53.55,53.61,15000.0,53.65,53.67,53.55,53.61,15000.0
2015-05-28 15:35:00,53.63,53.7,53.61,53.68,25700.0,53.63,53.7,53.61,53.68,25700.0
2015-05-28 15:40:00,53.68,53.7,53.6,53.7,23600.0,53.68,53.7,53.6,53.7,23600.0
2015-05-28 15:45:00,53.7,53.78,53.7,53.72,29900.0,53.7,53.78,53.7,53.72,29900.0
2015-05-28 15:50:00,53.71,53.74,53.65,53.65,41600.0,53.71,53.74,53.65,53.65,41600.0
2015-05-28 15:55:00,53.65,53.7,53.6,53.68,53600.0,53.65,53.7,53.6,53.68,53600.0
2015-05-29 09:30:00,53.61,53.82,53.55,53.57,3459.0,53.61,53.82,53.55,53.57,3459.0
2015-05-29 09:35:00,53.58,53.74,53.42,53.71,6610.0,53.58,53.74,53.42,53.71,6610.0
2015-05-29 09:40:00,53.72,53.73,53.58,53.64,7400.0,53.72,53.73,53.58,53.64,7400.0
2015-05-29 09:45:00,53.61,53.7,53.58,53.58,2500.0,53.61,53.7,53.58,53.58,2500.0
2015-05-29 09:50:00,53.55,53.61,53.46,53.52,2941.0,53.55,53.61,53.46,53.52,2941.0
2015-05-29 09:55:00,53.59,53.66,53.59,53.64,400.0,53.59,53.66,53.59,53.64,400.0
2015-05-29 10:00:00,53.6,53.7,53.53,53.55,8340.0,53.6,53.7,53.53,53.55,8340.0
2015-05-29 10:05:00,53.56,53.6,53.45,53.56,23495.0,53.56,53.6,53.45,53.56,23495.0
2015-05-29 10:10:00,53.6,53.6,53.47,53.53,5680.0,53.6,53.6,53.47,53.53,5680.0
2015-05-29 10:15:00,53.53,53.53,53.41,53.46,6539.0,53.53,53.53,53.41,53.46,6539.0
2015-05-29 10:20:00,53.47,53.67,53.47,53.57,37553.0,53.47,53.67,53.47,53.57,37553.0
2015-05-29 10:25:00,53.59,53.59,53.54,53.56,2350.0,53.59,53.59,53.54,53.56,2350.0
2015-05-29 10:30:00,53.54,53.64,53.52,53.64,6770.0,53.54,53.64,53.52,53.64,6770.0
2015-05-29 10:35:00,53.62,53.63,53.53,53.55,3443.0,53.62,53.63,53.53,53.55,3443.0
2015-05-29 10:40:00,53.58,53.62,53.53,53.53,3000.0,53.58,53.62,53.53,53.53,3000.0
2015-05-29 10:45:00,53.49,53.57,53.49,53.55,9354.0,53.49,53.57,53.49,53.55,9354.0
2015-05-29 10:50:00,53.54,53.54,53.42,53.42,2027.0,53.54,53.54,53.42,53.42,2027.0
2015-05-29 10:55:00,53.42,53.42,53.33,53.42,10351.0,53.42,53.42,53.33,53.42,10351.0
2015-05-29 11:00:00,53.41,53.44,53.37,53.42,5650.0,53.41,53.44,53.37,53.42,5650.0
2015-05-29 11:05:00,53.41,53.42,53.32,53.36,2399.0,53.41,53.42,53.32,53.36,2399.0
2015-05-29 11:10:00,53.38,53.38,53.31,53.31,2100.0,53.38,53.38,53.31,53.31,2100.0
2015-05-29 11:15:00,53.29,53.3,53.21,53.27,11808.0,53.29,53.3,53.21,53.27,11808.0
2015-05-29 11:20:00,53.26,53.26,53.07,53.08,7638.0,53.26,53.26,53.07,53.08,7638.0
2015-05-29 11:25:00,53.08,53.14,52.92,52.97,6703.0,53.08,53.14,52.92,52.97,6703.0
2015-05-29 11:30:00,52.97,53.14,52.96,53.05,15312.0,52.97,53.14,52.96,53.05,15312.0
2015-05-29 11:35:00,53.08,53.08,52.93,52.95,7390.0,53.08,53.08,52.93,52.95,7390.0
2015-05-29 11:40:00,52.95,52.98,52.93,52.95,3700.0,52.95,52.98,52.93,52.95,3700.0
2015-05-29 11:45:00,52.95,53.0,52.93,53.0,19853.0,52.95,53.0,52.93,53.0,19853.0
2015-05-29 11:50:00,53.0,53.01,52.89,53.0,7167.0,53.0,53.01,52.89,53.0,7167.0
2015-05-29 11:55:00,53.02,53.16,53.01,53.11,4930.0,53.02,53.16,53.01,53.11,4930.0
2015-05-29 12:00:00,53.13,53.21,53.13,53.19,7653.0,53.13,53.21,53.13,53.19,7653.0
2015-05-29 12:05:00,53.19,53.24,53.14,53.14,9225.0,53.19,53.24,53.14,53.14,9225.0
2015-05-29 12:10:00,53.17,53.17,53.07,53.1,10100.0,53.17,53.17,53.07,53.1,10100.0
2015-05-29 12:15:00,53.1,53.17,53.09,53.17,4424.0,53.1,53.17,53.09,53.17,4424.0
2015-05-29 12:20:00,53.2,53.21,53.13,53.16,2800.0,53.2,53.21,53.13,53.16,2800.0
2015-05-29 12:25:00,53.18,53.34,53.16,53.22,14521.0,53.18,53.34,53.16,53.22,14521.0
2015-05-29 12:30:00,53.17,53.28,53.17,53.26,14445.0,53.17,53.28,53.17,53.26,14445.0
2015-05-29 12:35:00,53.26,53.26,53.2,53.24,8100.0,53.26,53.26,53.2,53.24,8100.0
2015-05-29 12:40:00,53.25,53.25,53.22,53.22,700.0,53.25,53.25,53.22,53.22,700.0
2015-05-29 12:45:00,53.23,53.26,53.19,53.2,4100.0,53.23,53.26,53.19,53.2,4100.0
2015-05-29 12:50:00,53.2,53.24,53.2,53.22,1600.0,53.2,53.24,53.2,53.22,1600.0
2015-05-29 12:55:00,53.22,53.25,53.2,53.23,8073.0,53.22,53.25,53.2,53.23,8073.0
2015-05-29 13:00:00,53.22,53.24,53.17,53.21,9970.0,53.22,53.24,53.17,53.21,9970.0
2015-05-29 13:05:00,53.2,53.23,53.14,53.17,18119.0,53.2,53.23,53.14,53.17,18119.0
2015-05-29 13:10:00,53.14,53.16,53.03,53.07,7940.0,53.14,53.16,53.03,53.07,7940.0
2015-05-29 13:15:00,53.07,53.16,53.03,53.04,6153.0,53.07,53.16,53.03,53.04,6153.0
2015-05-29 13:20:00,53.04,53.06,52.99,52.99,3770.0,53.04,53.06,52.99,52.99,3770.0
2015-05-29 13:25:00,52.97,53.05,52.97,53.03,6169.0,52.97,53.05,52.97,53.03,6169.0
2015-05-29 13:30:00,53.04,53.1,53.01,53.04,11302.0,53.04,53.1,53.01,53.04,11302.0
2015-05-29 13:35:00,53.03,53.07,53.01,53.02,3984.0,53.03,53.07,53.01,53.02,3984.0
2015-05-29 13:40:00,53.01,53.03,52.98,52.98,4239.0,53.01,53.03,52.98,52.98,4239.0
2015-05-29 13:45:00,53.0,53.04,52.97,53.0,8300.0,53.0,53.04,52.97,53.0,8300.0
2015-05-29 13:50:00,52.98,53.01,52.86,52.86,10029.0,52.98,53.01,52.86,52.86,10029.0
2015-05-29 13:55:00,52.86,52.94,52.83,52.84,8672.0,52.86,52.94,52.83,52.84,8672.0
2015-05-29 14:00:00,52.84,52.86,52.84,52.85,2058.0,52.84,52.86,52.84,52.85,2058.0
2015-05-29 14:05:00,52.84,52.91,52.83,52.84,11860.0,52.84,52.91,52.83,52.84,11860.0
2015-05-29 14:10:00,52.84,52.84,52.73,52.78,9622.0,52.84,52.84,52.73,52.78,9622.0
2015-05-29 14:15:00,52.78,52.84,52.76,52.84,9605.0,52.78,52.84,52.76,52.84,9605.0
2015-05-29 14:20:00,52.83,52.83,52.66,52.69,7537.0,52.83,52.83,52.66,52.69,7537.0
2015-05-29 14:25:00,52.71,52.76,52.64,52.66,7805.0,52.71,52.76,52.64,52.66,7805.0
2015-05-29 14:30:00,52.66,52.76,52.64,52.76,11783.0,52.66,52.76,52.64,52.76,11783.0
2015-05-29 14:35:00,52.73,52.74,52.69,52.72,5738.0,52.73,52.74,52.69,52.72,5738.0
2015-05-29 14:40:00,52.72,52.72,52.65,52.65,6609.0,52.72,52.72,52.65,52.65,6609.0
2015-05-29 14:45:00,52.63,52.67,52.52,52.55,9140.0,52.63,52.67,52.52,52.55,9140.0
2015-05-29 14:50:00,52.57,52.65,52.56,52.58,6911.0,52.57,52.65,52.56,52.58,6911.0
2015-05-29 14:55:00,52.57,52.65,52.55,52.59,8735.0,52.57,52.65,52.55,52.59,8735.0
2015-05-29 15:00:00,52.59,52.59,52.52,52.58,8420.0,52.59,52.59,52.52,52.58,8420.0
2015-05-29 15:05:00,52.59,52.85,52.59,52.79,21470.0,52.59,52.85,52.59,52.79,21470.0
2015-05-29 15:10:00,52.78,52.79,52.66,52.77,9450.0,52.78,52.79,52.66,52.77,9450.0
2015-05-29 15:15:00,52.77,52.83,52.75,52.81,22640.0,52.77,52.83,52.75,52.81,22640.0
2015-05-29 15:20:00,52.82,52.84,52.8,52.82,5524.0,52.82,52.84,52.8,52.82,5524.0
2015-05-29 15:25:00,52.84,52.95,52.84,52.92,13284.0,52.84,52.95,52.84,52.92,13284.0
2015-05-29 15:30:00,52.91,52.92,52.82,52.87,17954.0,52.91,52.92,52.82,52.87,17954.0
2015-05-29 15:35:00,52.87,52.91,52.8,52.81,12911.0,52.87,52.91,52.8,52.81,12911.0
2015-05-29 15:40:00,52.84,52.93,52.84,52.91,19100.0,52.84,52.93,52.84,52.91,19100.0
2015-05-29 15:45:00,52.9,53.01,52.9,52.9,29148.0,52.9,53.01,52.9,52.9,29148.0
2015-05-29 15:50:00,52.91,52.93,52.83,52.87,38598.0,52.91,52.93,52.83,52.87,38598.0
2015-05-29 15:55:00,52.88,52.89,52.75,52.76,62731.0,52.88,52.89,52.75,52.76,62731.0
2015-06-01 09:30:00,52.85,52.91,52.63,52.79,7989.0,52.85,52.91,52.63,52.79,7989.0
2015-06-01 09:35:00,52.78,52.78,52.46,52.64,15195.0,52.78,52.78,52.46,52.64,15195.0
2015-06-01 09:40:00,52.7,52.92,52.65,52.66,5900.0,52.7,52.92,52.65,52.66,5900.0
2015-06-01 09:45:00,52.68,52.73,52.47,52.53,11100.0,52.68,52.73,52.47,52.53,11100.0
2015-06-01 09:50:00,52.53,52.55,52.13,52.2,13900.0,52.53,52.55,52.13,52.2,13900.0
2015-06-01 09:55:00,52.22,52.22,52.03,52.09,26029.0,52.22,52.22,52.03,52.09,26029.0
2015-06-01 10:00:00,52.19,52.37,52.16,52.3,16516.0,52.19,52.37,52.16,52.3,16516.0
2015-06-01 10:05:00,52.3,52.3,52.12,52.28,16444.0,52.3,52.3,52.12,52.28,16444.0
2015-06-01 10:10:00,52.29,52.39,52.19,52.19,11464.0,52.29,52.39,52.19,52.19,11464.0
2015-06-01 10:15:00,52.16,52.28,52.1,52.2,22366.0,52.16,52.28,52.1,52.2,22366.0
2015-06-01 10:20:00,52.23,52.24,51.83,51.89,32781.0,52.23,52.24,51.83,51.89,32781.0
2015-06-01 10:25:00,51.93,51.96,51.67,51.71,44230.0,51.93,51.96,51.67,51.71,44230.0
2015-06-01 10:30:00,51.69,52.33,51.57,52.19,28994.0,51.69,52.33,51.57,52.19,28994.0
2015-06-01 10:35:00,52.19,52.56,52.19,52.44,17402.0,52.19,52.56,52.19,52.44,17402.0
2015-06-01 10:40:00,52.45,52.65,52.45,52.61,9612.0,52.45,52.65,52.45,52.61,9612.0
2015-06-01 10:45:00,52.58,52.62,52.45,52.59,13561.0,52.58,52.62,52.45,52.59,13561.0
2015-06-01 10:50:00,52.66,52.85,52.66,52.82,12800.0,52.66,52.85,52.66,52.82,12800.0
2015-06-01 10:55:00,52.81,52.89,52.7,52.84,10914.0,52.81,52.89,52.7,52.84,10914.0
2015-06-01 11:00:00,52.83,52.92,52.81,52.91,8700.0,52.83,52.92,52.81,52.91,8700.0
2015-06-01 11:05:00,52.87,52.91,52.7,52.7,7832.0,52.87,52.91,52.7,52.7,7832.0
2015-06-01 11:10:00,52.67,52.91,52.67,52.77,6145.0,52.67,52.91,52.67,52.77,6145.0
2015-06-01 11:15:00,52.75,52.82,52.62,52.67,10676.0,52.75,52.82,52.62,52.67,10676.0
2015-06-01 11:20:00,52.69,52.76,52.64,52.69,9700.0,52.69,52.76,52.64,52.69,9700.0
2015-06-01 11:25:00,52.65,52.65,52.41,52.41,7960.0,52.65,52.65,52.41,52.41,7960.0
2015-06-01 11:30:00,52.41,52.65,52.39,52.42,11625.0,52.41,52.65,52.39,52.42,11625.0
2015-06-01 11:35:00,52.41,52.51,52.4,52.43,10150.0,52.41,52.51,52.4,52.43,10150.0
2015-06-01 11:40:00,52.46,52.65,52.44,52.65,11829.0,52.46,52.65,52.44,52.65,11829.0
2015-06-01 11:45:00,52.68,52.82,52.68,52.72,12489.0,52.68,52.82,52.68,52.72,12489.0
2015-06-01 11:50:00,52.72,52.85,52.6,52.85,8400.0,52.72,52.85,52.6,52.85,8400.0
2015-06-01 11:55:00,52.86,52.86,52.75,52.81,8904.0,52.86,52.86,52.75,52.81,8904.0
2015-06-01 12:00:00,52.8,52.96,52.8,52.92,8300.0,52.8,52.96,52.8,52.92,8300.0
2015-06-01 12:05:00,52.93,52.94,52.79,52.91,7966.0,52.93,52.94,52.79,52.91,7966.0
2015-06-01 12:10:00,52.91,52.95,52.82,52.87,8300.0,52.91,52.95,52.82,52.87,8300.0
2015-06-01 12:15:00,52.88,53.12,52.88,53.1,26339.0,52.88,53.12,52.88,53.1,26339.0
2015-06-01 12:20:00,53.1,53.15,53.06,53.11,11400.0,53.1,53.15,53.06,53.11,11400.0
2015-06-01 12:25:00,53.1,53.2,53.04,53.05,14500.0,53.1,53.2,53.04,53.05,14500.0
2015-06-01 12:30:00,53.04,53.11,52.94,52.95,12310.0,53.04,53.11,52.94,52.95,12310.0
2015-06-01 12:35:00,52.94,52.97,52.91,52.92,10518.0,52.94,52.97,52.91,52.92,10518.0
2015-06-01 12:40:00,52.91,52.93,52.77,52.8,6766.0,52.91,52.93,52.77,52.8,6766.0
2015-06-01 12:45:00,52.8,52.93,52.7,52.74,11038.0,52.8,52.93,52.7,52.74,11038.0
2015-06-01 12:50:00,52.74,52.88,52.74,52.81,4700.0,52.74,52.88,52.74,52.81,4700.0
2015-06-01 12:55:00,52.83,52.95,52.82,52.9,9046.0,52.83,52.95,52.82,52.9,9046.0
2015-06-01 13:00:00,52.89,53.12,52.89,53.12,46202.0,52.89,53.12,52.89,53.12,46202.0
2015-06-01 13:05:00,53.15,53.16,53.05,53.09,7610.0,53.15,53.16,53.05,53.09,7610.0
2015-06-01 13:10:00,53.1,53.18,53.09,53.18,12988.0,53.1,53.18,53.09,53.18,12988.0
2015-06-01 13:15:00,53.2,53.2,52.84,52.88,14953.0,53.2,53.2,52.84,52.88,14953.0
2015-06-01 13:20:00,52.89,53.03,52.89,53.03,8191.0,52.89,53.03,52.89,53.03,8191.0
2015-06-01 13:25:00,53.11,53.12,52.98,52.98,4618.0,53.11,53.12,52.98,52.98,4618.0
2015-06-01 13:30:00,52.97,53.08,52.97,52.98,6977.0,52.97,53.08,52.97,52.98,6977.0
2015-06-01 13:35:00,52.97,53.01,52.95,52.98,8349.0,52.97,53.01,52.95,52.98,8349.0
2015-06-01 13:40:00,52.97,53.08,52.97,53.07,5100.0,52.97,53.08,52.97,53.07,5100.0
2015-06-01 13:45:00,53.07,53.07,52.92,52.92,8901.0,53.07,53.07,52.92,52.92,8901.0
2015-06-01 13:50:00,52.93,53.08,52.92,53.05,7007.0,52.93,53.08,52.92,53.05,7007.0
2015-06-01 13:55:00,53.05,53.19,52.99,53.07,6500.0,53.05,53.19,52.99,53.07,6500.0
2015-06-01 14:00:00,53.1,53.2,53.1,53.11,3506.0,53.1,53.2,53.1,53.11,3506.0
2015-06-01 14:05:00,53.11,53.21,53.08,53.16,9136.0,53.11,53.21,53.08,53.16,9136.0
2015-06-01 14:10:00,53.16,53.22,53.16,53.2,10618.0,53.16,53.22,53.16,53.2,10618.0
2015-06-01 14:15:00,53.2,53.25,53.17,53.18,13633.0,53.2,53.25,53.17,53.18,13633.0
2015-06-01 14:20:00,53.16,53.25,53.13,53.22,11518.0,53.16,53.25,53.13,53.22,11518.0
2015-06-01 14:25:00,53.22,53.25,53.18,53.24,9650.0,53.22,53.25,53.18,53.24,9650.0
2015-06-01 14:30:00,53.24,53.38,53.24,53.36,28146.0,53.24,53.38,53.24,53.36,28146.0
2015-06-01 14:35:00,53.35,53.36,53.28,53.35,4200.0,53.35,53.36,53.28,53.35,4200.0
2015-06-01 14:40:00,53.35,53.36,53.14,53.19,12188.0,53.35,53.36,53.14,53.19,12188.0
2015-06-01 14:45:00,53.2,53.32,53.2,53.3,11988.0,53.2,53.32,53.2,53.3,11988.0
2015-06-01 14:50:00,53.26,53.28,53.07,53.14,12669.0,53.26,53.28,53.07,53.14,12669.0
2015-06-01 14:55:00,53.14,53.16,52.97,52.99,15597.0,53.14,53.16,52.97,52.99,15597.0
2015-06-01 15:00:00,53.0,53.02,52.94,52.99,23319.0,53.0,53.02,52.94,52.99,23319.0
2015-06-01 15:05:00,52.98,53.09,52.97,53.09,17401.0,52.98,53.09,52.97,53.09,17401.0
2015-06-01 15:10:00,53.12,53.2,53.09,53.1,15820.0,53.12,53.2,53.09,53.1,15820.0
2015-06-01 15:15:00,53.1,53.15,53.09,53.15,11100.0,53.1,53.15,53.09,53.15,11100.0
2015-06-01 15:20:00,53.15,53.15,53.0,53.12,18532.0,53.15,53.15,53.0,53.12,18532.0
2015-06-01 15:25:00,53.12,53.27,53.03,53.24,34092.0,53.12,53.27,53.03,53.24,34092.0
2015-06-01 15:30:00,53.24,53.26,53.2,53.25,25715.0,53.24,53.26,53.2,53.25,25715.0
2015-06-01 15:35:00,53.26,53.33,53.26,53.29,31349.0,53.26,53.33,53.26,53.29,31349.0
2015-06-01 15:40:00,53.29,53.36,53.24,53.32,33089.0,53.29,53.36,53.24,53.32,33089.0
2015-06-01 15:45:00,53.31,53.37,53.27,53.34,33237.0,53.31,53.37,53.27,53.34,33237.0
2015-06-01 15:50:00,53.34,53.37,53.24,53.3,44653.0,53.34,53.37,53.24,53.3,44653.0
2015-06-01 15:55:00,53.3,53.32,53.24,53.27,51610.0,53.3,53.32,53.24,53.27,51610.0
2015-06-02 09:30:00,53.21,53.25,52.98,53.0,11678.0,53.21,53.25,52.98,53.0,11678.0
2015-06-02 09:35:00,52.98,53.0,52.77,52.85,12020.0,52.98,53.0,52.77,52.85,12020.0
2015-06-02 09:40:00,52.85,52.98,52.73,52.79,15766.0,52.85,52.98,52.73,52.79,15766.0
2015-06-02 09:45:00,52.81,52.81,52.56,52.65,10503.0,52.81,52.81,52.56,52.65,10503.0
2015-06-02 09:50:00,52.66,52.7,52.52,52.52,11052.0,52.66,52.7,52.52,52.52,11052.0
2015-06-02 09:55:00,52.55,52.84,52.54,52.73,4500.0,52.55,52.84,52.54,52.73,4500.0
2015-06-02 10:00:00,52.73,52.95,52.59,52.95,26084.0,52.73,52.95,52.59,52.95,26084.0
2015-06-02 10:05:00,52.96,53.04,52.82,53.04,8900.0,52.96,53.04,52.82,53.04,8900.0
2015-06-02 10:10:00,53.11,53.14,53.05,53.07,3800.0,53.11,53.14,53.05,53.07,3800.0
2015-06-02 10:15:00,53.08,53.1,53.03,53.09,15878.0,53.08,53.1,53.03,53.09,15878.0
2015-06-02 10:20:00,53.09,53.26,53.08,53.26,9400.0,53.09,53.26,53.08,53.26,9400.0
2015-06-02 10:25:00,53.24,53.24,53.06,53.08,9950.0,53.24,53.24,53.06,53.08,9950.0
2015-06-02 10:30:00,53.09,53.29,53.08,53.23,6341.0,53.09,53.29,53.08,53.23,6341.0
2015-06-02 10:35:00,53.26,53.47,53.2,53.44,8388.0,53.26,53.47,53.2,53.44,8388.0
2015-06-02 10:40:00,53.41,53.42,53.25,53.29,9050.0,53.41,53.42,53.25,53.29,9050.0
2015-06-02 10:45:00,53.31,53.48,53.31,53.44,6100.0,53.31,53.48,53.31,53.44,6100.0
2015-06-02 10:50:00,53.44,53.47,53.34,53.47,13128.0,53.44,53.47,53.34,53.47,13128.0
2015-06-02 10:55:00,53.48,53.5,53.38,53.48,11200.0,53.48,53.5,53.38,53.48,11200.0
2015-06-02 11:00:00,53.47,53.54,53.43,53.49,10397.0,53.47,53.54,53.43,53.49,10397.0
2015-06-02 11:05:00,53.48,53.59,53.45,53.59,6000.0,53.48,53.59,53.45,53.59,6000.0
2015-06-02 11:10:00,53.59,53.62,53.55,53.55,9200.0,53.59,53.62,53.55,53.55,9200.0
2015-06-02 11:15:00,53.58,53.62,53.55,53.58,13200.0,53.58,53.62,53.55,53.58,13200.0
2015-06-02 11:20:00,53.58,53.69,53.58,53.69,19265.0,53.58,53.69,53.58,53.69,19265.0
2015-06-02 11:25:00,53.67,53.67,53.6,53.6,8391.0,53.67,53.67,53.6,53.6,8391.0
2015-06-02 11:30:00,53.6,53.66,53.59,53.61,8528.0,53.6,53.66,53.59,53.61,8528.0
2015-06-02 11:35:00,53.62,53.63,53.5,53.5,14882.0,53.62,53.63,53.5,53.5,14882.0
2015-06-02 11:40:00,53.5,53.62,53.5,53.55,33541.0,53.5,53.62,53.5,53.55,33541.0
2015-06-02 11:45:00,53.55,53.63,53.54,53.58,6330.0,53.55,53.63,53.54,53.58,6330.0
2015-06-02 11:50:00,53.55,53.64,53.55,53.64,9734.0,53.55,53.64,53.55,53.64,9734.0
2015-06-02 11:55:00,53.61,53.67,53.6,53.66,32950.0,53.61,53.67,53.6,53.66,32950.0
2015-06-02 12:00:00,53.65,53.7,53.59,53.67,18865.0,53.65,53.7,53.59,53.67,18865.0
2015-06-02 12:05:00,53.68,53.91,53.68,53.87,19503.0,53.68,53.91,53.68,53.87,19503.0
2015-06-02 12:10:00,53.88,54.02,53.84,53.91,8442.0,53.88,54.02,53.84,53.91,8442.0
2015-06-02 12:15:00,53.91,53.92,53.8,53.8,15800.0,53.91,53.92,53.8,53.8,15800.0
2015-06-02 12:20:00,53.8,53.8,53.58,53.6,18122.0,53.8,53.8,53.58,53.6,18122.0
2015-06-02 12:25:00,53.57,53.59,53.52,53.57,5911.0,53.57,53.59,53.52,53.57,5911.0
2015-06-02 12:30:00,53.59,53.71,53.59,53.71,2563.0,53.59,53.71,53.59,53.71,2563.0
2015-06-02 12:35:00,53.71,53.8,53.67,53.75,24447.0,53.71,53.8,53.67,53.75,24447.0
2015-06-02 12:40:00,53.71,53.75,53.66,53.75,7900.0,53.71,53.75,53.66,53.75,7900.0
2015-06-02 12:45:00,53.75,53.8,53.75,53.8,4896.0,53.75,53.8,53.75,53.8,4896.0
2015-06-02 12:50:00,53.8,53.85,53.8,53.84,23894.0,53.8,53.85,53.8,53.84,23894.0
2015-06-02 12:55:00,53.84,53.94,53.84,53.92,21249.0,53.84,53.94,53.84,53.92,21249.0
2015-06-02 13:00:00,53.94,54.0,53.86,53.87,16452.0,53.94,54.0,53.86,53.87,16452.0
2015-06-02 13:05:00,53.87,53.92,53.86,53.86,27141.0,53.87,53.92,53.86,53.86,27141.0
2015-06-02 13:10:00,53.88,53.89,53.86,53.88,5367.0,53.88,53.89,53.86,53.88,5367.0
2015-06-02 13:15:00,53.89,53.9,53.82,53.84,29389.0,53.89,53.9,53.82,53.84,29389.0
2015-06-02 13:20:00,53.83,53.96,53.83,53.86,8604.0,53.83,53.96,53.83,53.86,8604.0
2015-06-02 13:25:00,53.84,54.0,53.8,53.94,16210.0,53.84,54.0,53.8,53.94,16210.0
2015-06-02 13:30:00,53.92,53.97,53.85,53.87,12952.0,53.92,53.97,53.85,53.87,12952.0
2015-06-02 13:35:00,53.87,53.95,53.87,53.91,8058.0,53.87,53.95,53.87,53.91,8058.0
2015-06-02 13:40:00,53.87,53.94,53.84,53.93,6535.0,53.87,53.94,53.84,53.93,6535.0
2015-06-02 13:45:00,53.94,53.97,53.94,53.95,8600.0,53.94,53.97,53.94,53.95,8600.0
2015-06-02 13:50:00,53.95,54.04,53.88,54.02,11671.0,53.95,54.04,53.88,54.02,11671.0
2015-06-02 13:55:00,54.01,54.01,53.96,53.98,7133.0,54.01,54.01,53.96,53.98,7133.0
2015-06-02 14:00:00,53.95,53.98,53.9,53.98,7514.0,53.95,53.98,53.9,53.98,7514.0
2015-06-02 14:05:00,54.0,54.01,53.96,53.96,9506.0,54.0,54.01,53.96,53.96,9506.0
2015-06-02 14:10:00,53.95,54.0,53.95,53.97,9462.0,53.95,54.0,53.95,53.97,9462.0
2015-06-02 14:15:00,53.98,54.0,53.96,53.96,5600.0,53.98,54.0,53.96,53.96,5600.0
2015-06-02 14:20:00,53.97,54.0,53.97,54.0,6841.0,53.97,54.0,53.97,54.0,6841.0
2015-06-02 14:25:00,53.99,54.06,53.98,54.0,11532.0,53.99,54.06,53.98,54.0,11532.0
2015-06-02 14:30:00,54.0,54.1,53.98,54.1,5042.0,54.0,54.1,53.98,54.1,5042.0
2015-06-02 14:35:00,54.1,54.1,53.99,54.0,15040.0,54.1,54.1,53.99,54.0,15040.0
2015-06-02 14:40:00,53.98,54.01,53.95,54.0,17800.0,53.98,54.01,53.95,54.0,17800.0
2015-06-02 14:45:00,53.98,54.03,53.95,53.95,21102.0,53.98,54.03,53.95,53.95,21102.0
2015-06-02 14:50:00,53.93,53.93,53.87,53.89,5617.0,53.93,53.93,53.87,53.89,5617.0
2015-06-02 14:55:00,53.9,54.0,53.9,53.97,41480.0,53.9,54.0,53.9,53.97,41480.0
2015-06-02 15:00:00,53.97,54.04,53.96,54.0,41076.0,53.97,54.04,53.96,54.0,41076.0
2015-06-02 15:05:00,53.99,54.08,53.98,54.08,38172.0,53.99,54.08,53.98,54.08,38172.0
2015-06-02 15:10:00,54.05,54.1,54.04,54.08,11194.0,54.05,54.1,54.04,54.08,11194.0
2015-06-02 15:15:00,54.07,54.1,54.01,54.05,17931.0,54.07,54.1,54.01,54.05,17931.0
2015-06-02 15:20:00,54.05,54.08,54.03,54.05,34370.0,54.05,54.08,54.03,54.05,34370.0
2015-06-02 15:25:00,54.05,54.1,54.04,54.09,35481.0,54.05,54.1,54.04,54.09,35481.0
2015-06-02 15:30:00,54.08,54.15,54.07,54.15,25645.0,54.08,54.15,54.07,54.15,25645.0
2015-06-02 15:35:00,54.15,54.2,54.13,54.17,60037.0,54.15,54.2,54.13,54.17,60037.0
2015-06-02 15:40:00,54.17,54.17,54.06,54.09,45175.0,54.17,54.17,54.06,54.09,45175.0
2015-06-02 15:45:00,54.08,54.09,54.05,54.07,37949.0,54.08,54.09,54.05,54.07,37949.0
2015-06-02 15:50:00,54.07,54.09,54.03,54.07,82988.0,54.07,54.09,54.03,54.07,82988.0
2015-06-02 15:55:00,54.07,54.14,54.06,54.08,66328.0,54.07,54.14,54.06,54.08,66328.0
2015-06-03 09:30:00,54.3,54.78,54.14,54.76,16580.0,54.3,54.78,54.14,54.76,16580.0
2015-06-03 09:35:00,54.56,54.56,54.29,54.48,27204.0,54.56,54.56,54.29,54.48,27204.0
2015-06-03 09:40:00,54.39,54.52,54.26,54.51,13800.0,54.39,54.52,54.26,54.51,13800.0
2015-06-03 09:45:00,54.54,54.55,54.4,54.5,10119.0,54.54,54.55,54.4,54.5,10119.0
2015-06-03 09:50:00,54.47,54.5,54.3,54.5,6841.0,54.47,54.5,54.3,54.5,6841.0
2015-06-03 09:55:00,54.47,54.62,54.44,54.6,8338.0,54.47,54.62,54.44,54.6,8338.0
2015-06-03 10:00:00,54.6,54.6,54.41,54.46,19559.0,54.6,54.6,54.41,54.46,19559.0
2015-06-03 10:05:00,54.49,54.49,54.4,54.4,1790.0,54.49,54.49,54.4,54.4,1790.0
2015-06-03 10:10:00,54.44,54.59,54.44,54.58,7267.0,54.44,54.59,54.44,54.58,7267.0
2015-06-03 10:15:00,54.53,54.58,54.45,54.46,59624.0,54.53,54.58,54.45,54.46,59624.0
2015-06-03 10:20:00,54.48,54.59,54.45,54.56,13453.0,54.48,54.59,54.45,54.56,13453.0
2015-06-03 10:25:00,54.53,54.6,54.51,54.55,3600.0,54.53,54.6,54.51,54.55,3600.0
2015-06-03 10:30:00,54.56,54.61,54.49,54.54,8971.0,54.56,54.61,54.49,54.54,8971.0
2015-06-03 10:35:00,54.52,54.56,54.46,54.52,14565.0,54.52,54.56,54.46,54.52,14565.0
2015-06-03 10:40:00,54.51,54.61,54.47,54.54,15530.0,54.51,54.61,54.47,54.54,15530.0
2015-06-03 10:45:00,54.54,54.61,54.5,54.54,15039.0,54.54,54.61,54.5,54.54,15039.0
2015-06-03 10:50:00,54.56,54.68,54.56,54.6,9499.0,54.56,54.68,54.56,54.6,9499.0
2015-06-03 10:55:00,54.6,54.61,54.53,54.53,7119.0,54.6,54.61,54.53,54.53,7119.0
2015-06-03 11:00:00,54.54,54.6,54.5,54.54,12892.0,54.54,54.6,54.5,54.54,12892.0
2015-06-03 11:05:00,54.55,54.57,54.52,54.55,11840.0,54.55,54.57,54.52,54.55,11840.0
2015-06-03 11:10:00,54.55,54.55,54.49,54.53,25510.0,54.55,54.55,54.49,54.53,25510.0
2015-06-03 11:15:00,54.51,54.56,54.49,54.56,37736.0,54.51,54.56,54.49,54.56,37736.0
2015-06-03 11:20:00,54.57,54.57,54.48,54.5,6537.0,54.57,54.57,54.48,54.5,6537.0
2015-06-03 11:25:00,54.5,54.51,54.47,54.51,8328.0,54.5,54.51,54.47,54.51,8328.0
2015-06-03 11:30:00,54.5,54.53,54.49,54.51,7777.0,54.5,54.53,54.49,54.51,7777.0
2015-06-03 11:35:00,54.5,54.58,54.5,54.55,7000.0,54.5,54.58,54.5,54.55,7000.0
2015-06-03 11:40:00,54.52,54.59,54.49,54.55,14292.0,54.52,54.59,54.49,54.55,14292.0
2015-06-03 11:45:00,54.53,54.55,54.48,54.51,75615.0,54.53,54.55,54.48,54.51,75615.0
2015-06-03 11:50:00,54.5,54.55,54.48,54.5,14219.0,54.5,54.55,54.48,54.5,14219.0
2015-06-03 11:55:00,54.51,54.66,54.5,54.66,4518.0,54.51,54.66,54.5,54.66,4518.0
2015-06-03 12:00:00,54.66,54.74,54.61,54.61,9900.0,54.66,54.74,54.61,54.61,9900.0
2015-06-03 12:05:00,54.61,54.65,54.59,54.64,8053.0,54.61,54.65,54.59,54.64,8053.0
2015-06-03 12:10:00,54.66,54.75,54.66,54.71,10368.0,54.66,54.75,54.66,54.71,10368.0
2015-06-03 12:15:00,54.71,54.77,54.66,54.66,11846.0,54.71,54.77,54.66,54.66,11846.0
2015-06-03 12:20:00,54.66,54.72,54.64,54.68,6640.0,54.66,54.72,54.64,54.68,6640.0
2015-06-03 12:25:00,54.67,54.69,54.63,54.69,7250.0,54.67,54.69,54.63,54.69,7250.0
2015-06-03 12:30:00,54.69,54.69,54.63,54.69,9260.0,54.69,54.69,54.63,54.69,9260.0
2015-06-03 12:35:00,54.69,54.73,54.68,54.73,5208.0,54.69,54.73,54.68,54.73,5208.0
2015-06-03 12:40:00,54.75,54.8,54.75,54.8,15537.0,54.75,54.8,54.75,54.8,15537.0
2015-06-03 12:45:00,54.79,54.8,54.72,54.8,6447.0,54.79,54.8,54.72,54.8,6447.0
2015-06-03 12:50:00,54.79,54.87,54.75,54.75,38150.0,54.79,54.87,54.75,54.75,38150.0
2015-06-03 12:55:00,54.79,54.82,54.69,54.82,42034.0,54.79,54.82,54.69,54.82,42034.0
2015-06-03 13:00:00,54.82,54.85,54.75,54.76,10850.0,54.82,54.85,54.75,54.76,10850.0
2015-06-03 13:05:00,54.77,54.84,54.75,54.75,6748.0,54.77,54.84,54.75,54.75,6748.0
2015-06-03 13:10:00,54.72,54.76,54.55,54.66,74914.0,54.72,54.76,54.55,54.66,74914.0
2015-06-03 13:15:00,54.66,54.69,54.63,54.65,4138.0,54.66,54.69,54.63,54.65,4138.0
2015-06-03 13:20:00,54.63,54.74,54.62,54.71,12250.0,54.63,54.74,54.62,54.71,12250.0
2015-06-03 13:25:00,54.7,54.71,54.6,54.67,21709.0,54.7,54.71,54.6,54.67,21709.0
2015-06-03 13:30:00,54.66,54.66,54.59,54.65,13327.0,54.66,54.66,54.59,54.65,13327.0
2015-06-03 13:35:00,54.66,54.72,54.63,54.65,8159.0,54.66,54.72,54.63,54.65,8159.0
2015-06-03 13:40:00,54.66,54.73,54.65,54.69,11763.0,54.66,54.73,54.65,54.69,11763.0
2015-06-03 13:45:00,54.66,54.71,54.66,54.69,6450.0,54.66,54.71,54.66,54.69,6450.0
2015-06-03 13:50:00,54.7,54.72,54.66,54.69,12800.0,54.7,54.72,54.66,54.69,12800.0
2015-06-03 13:55:00,54.7,54.72,54.7,54.72,3400.0,54.7,54.72,54.7,54.72,3400.0
2015-06-03 14:00:00,54.72,54.72,54.64,54.68,10395.0,54.72,54.72,54.64,54.68,10395.0
2015-06-03 14:05:00,54.69,54.72,54.64,54.64,8700.0,54.69,54.72,54.64,54.64,8700.0
2015-06-03 14:10:00,54.64,54.66,54.61,54.63,6710.0,54.64,54.66,54.61,54.63,6710.0
2015-06-03 14:15:00,54.63,54.66,54.59,54.62,9960.0,54.63,54.66,54.59,54.62,9960.0
2015-06-03 14:20:00,54.64,54.72,54.6,54.7,7718.0,54.64,54.72,54.6,54.7,7718.0
2015-06-03 14:25:00,54.68,54.68,54.59,54.64,5600.0,54.68,54.68,54.59,54.64,5600.0
2015-06-03 14:30:00,54.65,54.65,54.57,54.61,9581.0,54.65,54.65,54.57,54.61,9581.0
2015-06-03 14:35:00,54.61,54.7,54.59,54.63,13526.0,54.61,54.7,54.59,54.63,13526.0
2015-06-03 14:40:00,54.64,54.72,54.63,54.72,5400.0,54.64,54.72,54.63,54.72,5400.0
2015-06-03 14:45:00,54.72,54.73,54.55,54.56,72557.0,54.72,54.73,54.55,54.56,72557.0
2015-06-03 14:50:00,54.58,54.67,54.56,54.61,7250.0,54.58,54.67,54.56,54.61,7250.0
2015-06-03 14:55:00,54.58,54.66,54.56,54.63,10916.0,54.58,54.66,54.56,54.63,10916.0
2015-06-03 15:00:00,54.62,54.65,54.61,54.63,13300.0,54.62,54.65,54.61,54.63,13300.0
2015-06-03 15:05:00,54.64,54.67,54.61,54.66,7811.0,54.64,54.67,54.61,54.66,7811.0
2015-06-03 15:10:00,54.66,54.7,54.64,54.65,9193.0,54.66,54.7,54.64,54.65,9193.0
2015-06-03 15:15:00,54.64,54.64,54.58,54.6,19558.0,54.64,54.64,54.58,54.6,19558.0
2015-06-03 15:20:00,54.59,54.65,54.58,54.61,13157.0,54.59,54.65,54.58,54.61,13157.0
2015-06-03 15:25:00,54.61,54.64,54.6,54.61,13166.0,54.61,54.64,54.6,54.61,13166.0
2015-06-03 15:30:00,54.61,54.62,54.57,54.58,29280.0,54.61,54.62,54.57,54.58,29280.0
2015-06-03 15:35:00,54.58,54.59,54.55,54.58,24889.0,54.58,54.59,54.55,54.58,24889.0
2015-06-03 15:40:00,54.58,54.68,54.57,54.68,24228.0,54.58,54.68,54.57,54.68,24228.0
2015-06-03 15:45:00,54.71,54.71,54.59,54.62,38536.0,54.71,54.71,54.59,54.62,38536.0
2015-06-03 15:50:00,54.61,54.65,54.59,54.65,49565.0,54.61,54.65,54.59,54.65,49565.0
2015-06-03 15:55:00,54.65,54.68,54.64,54.67,105017.0,54.65,54.68,54.64,54.67,105017.0
2015-06-04 09:30:00,54.42,54.81,54.31,54.71,12626.0,54.42,54.81,54.31,54.71,12626.0
2015-06-04 09:35:00,54.64,54.69,54.43,54.49,17500.0,54.64,54.69,54.43,54.49,17500.0
2015-06-04 09:40:00,54.55,54.66,54.51,54.54,46222.0,54.55,54.66,54.51,54.54,46222.0
2015-06-04 09:45:00,54.54,54.68,54.48,54.57,21077.0,54.54,54.68,54.48,54.57,21077.0
2015-06-04 09:50:00,54.58,54.67,54.57,54.65,12426.0,54.58,54.67,54.57,54.65,12426.0
2015-06-04 09:55:00,54.69,54.7,54.6,54.61,12020.0,54.69,54.7,54.6,54.61,12020.0
2015-06-04 10:00:00,54.6,54.7,54.58,54.69,21787.0,54.6,54.7,54.58,54.69,21787.0
2015-06-04 10:05:00,54.67,54.68,54.6,54.63,15820.0,54.67,54.68,54.6,54.63,15820.0
2015-06-04 10:10:00,54.66,54.67,54.62,54.67,18090.0,54.66,54.67,54.62,54.67,18090.0
2015-06-04 10:15:00,54.66,54.67,54.53,54.56,14720.0,54.66,54.67,54.53,54.56,14720.0
2015-06-04 10:20:00,54.57,54.7,54.57,54.7,13502.0,54.57,54.7,54.57,54.7,13502.0
2015-06-04 10:25:00,54.67,54.73,54.66,54.73,7356.0,54.67,54.73,54.66,54.73,7356.0
2015-06-04 10:30:00,54.73,54.8,54.7,54.75,20589.0,54.73,54.8,54.7,54.75,20589.0
2015-06-04 10:35:00,54.76,54.82,54.76,54.82,5117.0,54.76,54.82,54.76,54.82,5117.0
2015-06-04 10:40:00,54.82,54.82,54.74,54.75,9656.0,54.82,54.82,54.74,54.75,9656.0
2015-06-04 10:45:00,54.77,54.78,54.59,54.62,12050.0,54.77,54.78,54.59,54.62,12050.0
2015-06-04 10:50:00,54.6,54.7,54.6,54.7,6000.0,54.6,54.7,54.6,54.7,6000.0
2015-06-04 10:55:00,54.7,54.8,54.67,54.68,10810.0,54.7,54.8,54.67,54.68,10810.0
2015-06-04 11:00:00,54.68,54.69,54.59,54.62,3000.0,54.68,54.69,54.59,54.62,3000.0
2015-06-04 11:05:00,54.64,54.68,54.57,54.68,6500.0,54.64,54.68,54.57,54.68,6500.0
2015-06-04 11:10:00,54.66,54.77,54.64,54.77,13191.0,54.66,54.77,54.64,54.77,13191.0
2015-06-04 11:15:00,54.77,54.81,54.76,54.78,10521.0,54.77,54.81,54.76,54.78,10521.0
2015-06-04 11:20:00,54.76,54.79,54.66,54.72,3428.0,54.76,54.79,54.66,54.72,3428.0
2015-06-04 11:25:00,54.71,54.74,54.69,54.69,2900.0,54.71,54.74,54.69,54.69,2900.0
2015-06-04 11:30:00,54.69,54.73,54.67,54.71,3018.0,54.69,54.73,54.67,54.71,3018.0
2015-06-04 11:35:00,54.7,54.7,54.63,54.66,19900.0,54.7,54.7,54.63,54.66,19900.0
2015-06-04 11:40:00,54.66,54.7,54.58,54.59,29545.0,54.66,54.7,54.58,54.59,29545.0
2015-06-04 11:45:00,54.6,54.6,54.53,54.6,12600.0,54.6,54.6,54.53,54.6,12600.0
2015-06-04 11:50:00,54.59,54.65,54.57,54.62,13300.0,54.59,54.65,54.57,54.62,13300.0
2015-06-04 11:55:00,54.62,54.65,54.54,54.54,28923.0,54.62,54.65,54.54,54.54,28923.0
2015-06-04 12:00:00,54.52,54.6,54.5,54.58,15715.0,54.52,54.6,54.5,54.58,15715.0
2015-06-04 12:05:00,54.57,54.57,54.5,54.55,9600.0,54.57,54.57,54.5,54.55,9600.0
2015-06-04 12:10:00,54.55,54.57,54.53,54.54,3650.0,54.55,54.57,54.53,54.54,3650.0
2015-06-04 12:15:00,54.51,54.54,54.49,54.53,14615.0,54.51,54.54,54.49,54.53,14615.0
2015-06-04 12:20:00,54.53,54.53,54.47,54.49,6773.0,54.53,54.53,54.47,54.49,6773.0
2015-06-04 12:25:00,54.49,54.5,54.47,54.47,4797.0,54.49,54.5,54.47,54.47,4797.0
2015-06-04 12:30:00,54.47,54.52,54.44,54.52,6832.0,54.47,54.52,54.44,54.52,6832.0
2015-06-04 12:35:00,54.52,54.52,54.36,54.4,78331.0,54.52,54.52,54.36,54.4,78331.0
2015-06-04 12:40:00,54.37,54.47,54.37,54.47,24051.0,54.37,54.47,54.37,54.47,24051.0
2015-06-04 12:45:00,54.47,54.57,54.44,54.52,16444.0,54.47,54.57,54.44,54.52,16444.0
2015-06-04 12:50:00,54.47,54.48,54.41,54.46,28900.0,54.47,54.48,54.41,54.46,28900.0
2015-06-04 12:55:00,54.46,54.59,54.46,54.52,19476.0,54.46,54.59,54.46,54.52,19476.0
2015-06-04 13:00:00,54.49,54.55,54.47,54.55,10494.0,54.49,54.55,54.47,54.55,10494.0
2015-06-04 13:05:00,54.55,54.6,54.51,54.57,16328.0,54.55,54.6,54.51,54.57,16328.0
2015-06-04 13:10:00,54.57,54.62,54.57,54.62,35600.0,54.57,54.62,54.57,54.62,35600.0
2015-06-04 13:15:00,54.59,54.62,54.4,54.46,10565.0,54.59,54.62,54.4,54.46,10565.0
2015-06-04 13:20:00,54.44,54.45,54.28,54.45,24155.0,54.44,54.45,54.28,54.45,24155.0
2015-06-04 13:25:00,54.47,54.47,54.26,54.26,9058.0,54.47,54.47,54.26,54.26,9058.0
2015-06-04 13:30:00,54.28,54.3,54.19,54.21,47867.0,54.28,54.3,54.19,54.21,47867.0
2015-06-04 13:35:00,54.21,54.27,54.18,54.27,4131.0,54.21,54.27,54.18,54.27,4131.0
2015-06-04 13:40:00,54.27,54.34,54.27,54.34,8107.0,54.27,54.34,54.27,54.34,8107.0
2015-06-04 13:45:00,54.34,54.37,54.28,54.33,7421.0,54.34,54.37,54.28,54.33,7421.0
2015-06-04 13:50:00,54.28,54.38,54.28,54.38,12520.0,54.28,54.38,54.28,54.38,12520.0
2015-06-04 13:55:00,54.37,54.46,54.34,54.37,26079.0,54.37,54.46,54.34,54.37,26079.0
2015-06-04 14:00:00,54.37,54.42,54.23,54.25,24928.0,54.37,54.42,54.23,54.25,24928.0
2015-06-04 14:05:00,54.24,54.39,54.16,54.36,28175.0,54.24,54.39,54.16,54.36,28175.0
2015-06-04 14:10:00,54.34,54.46,54.26,54.46,19489.0,54.34,54.46,54.26,54.46,19489.0
2015-06-04 14:15:00,54.47,54.47,54.39,54.44,6614.0,54.47,54.47,54.39,54.44,6614.0
2015-06-04 14:20:00,54.44,54.53,54.42,54.45,51320.0,54.44,54.53,54.42,54.45,51320.0
2015-06-04 14:25:00,54.45,54.5,54.45,54.49,5520.0,54.45,54.5,54.45,54.49,5520.0
2015-06-04 14:30:00,54.5,54.5,54.44,54.5,5128.0,54.5,54.5,54.44,54.5,5128.0
2015-06-04 14:35:00,54.49,54.49,54.36,54.39,11735.0,54.49,54.49,54.36,54.39,11735.0
2015-06-04 14:40:00,54.41,54.49,54.39,54.49,27924.0,54.41,54.49,54.39,54.49,27924.0
2015-06-04 14:45:00,54.49,54.5,54.45,54.49,10700.0,54.49,54.5,54.45,54.49,10700.0
2015-06-04 14:50:00,54.48,54.5,54.46,54.47,6344.0,54.48,54.5,54.46,54.47,6344.0
2015-06-04 14:55:00,54.47,54.5,54.46,54.5,7707.0,54.47,54.5,54.46,54.5,7707.0
2015-06-04 15:00:00,54.5,54.5,54.45,54.5,16010.0,54.5,54.5,54.45,54.5,16010.0
2015-06-04 15:05:00,54.5,54.51,54.46,54.48,18816.0,54.5,54.51,54.46,54.48,18816.0
2015-06-04 15:10:00,54.48,54.5,54.48,54.5,12504.0,54.48,54.5,54.48,54.5,12504.0
2015-06-04 15:15:00,54.5,54.5,54.41,54.41,9765.0,54.5,54.5,54.41,54.41,9765.0
2015-06-04 15:20:00,54.42,54.42,54.36,54.36,10041.0,54.42,54.42,54.36,54.36,10041.0
2015-06-04 15:25:00,54.35,54.41,54.33,54.35,5667.0,54.35,54.41,54.33,54.35,5667.0
2015-06-04 15:30:00,54.35,54.42,54.35,54.41,11048.0,54.35,54.42,54.35,54.41,11048.0
2015-06-04 15:35:00,54.41,54.52,54.4,54.52,19082.0,54.41,54.52,54.4,54.52,19082.0
2015-06-04 15:40:00,54.52,54.52,54.46,54.5,59301.0,54.52,54.52,54.46,54.5,59301.0
2015-06-04 15:45:00,54.5,54.51,54.45,54.48,24222.0,54.5,54.51,54.45,54.48,24222.0
2015-06-04 15:50:00,54.47,54.48,54.39,54.39,44236.0,54.47,54.48,54.39,54.39,44236.0
2015-06-04 15:55:00,54.38,54.41,54.36,54.41,58489.0,54.38,54.41,54.36,54.41,58489.0
2015-06-05 09:30:00,54.53,54.61,54.22,54.22,20597.0,54.53,54.61,54.22,54.22,20597.0
2015-06-05 09:35:00,54.2,54.23,54.03,54.04,22284.0,54.2,54.23,54.03,54.04,22284.0
2015-06-05 09:40:00,54.0,54.18,53.97,54.16,35404.0,54.0,54.18,53.97,54.16,35404.0
2015-06-05 09:45:00,54.16,54.27,54.0,54.14,16056.0,54.16,54.27,54.0,54.14,16056.0
2015-06-05 09:50:00,54.13,54.21,54.0,54.17,11051.0,54.13,54.21,54.0,54.17,11051.0
2015-06-05 09:55:00,54.17,54.18,54.1,54.15,3700.0,54.17,54.18,54.1,54.15,3700.0
2015-06-05 10:00:00,54.16,54.26,54.08,54.19,13002.0,54.16,54.26,54.08,54.19,13002.0
2015-06-05 10:05:00,54.16,54.25,54.05,54.05,5660.0,54.16,54.25,54.05,54.05,5660.0
2015-06-05 10:10:00,54.06,54.26,54.06,54.25,28440.0,54.06,54.26,54.06,54.25,28440.0
2015-06-05 10:15:00,54.26,54.43,54.1,54.15,33051.0,54.26,54.43,54.1,54.15,33051.0
2015-06-05 10:20:00,54.18,54.43,54.18,54.43,10910.0,54.18,54.43,54.18,54.43,10910.0
2015-06-05 10:25:00,54.44,54.49,54.35,54.38,9600.0,54.44,54.49,54.35,54.38,9600.0
2015-06-05 10:30:00,54.38,54.49,54.37,54.49,3600.0,54.38,54.49,54.37,54.49,3600.0
2015-06-05 10:35:00,54.49,54.5,54.39,54.42,8915.0,54.49,54.5,54.39,54.42,8915.0
2015-06-05 10:40:00,54.46,54.53,54.39,54.4,4554.0,54.46,54.53,54.39,54.4,4554.0
2015-06-05 10:45:00,54.4,54.53,54.35,54.38,8596.0,54.4,54.53,54.35,54.38,8596.0
2015-06-05 10:50:00,54.36,54.39,54.19,54.22,22900.0,54.36,54.39,54.19,54.22,22900.0
2015-06-05 10:55:00,54.19,54.43,54.16,54.4,3600.0,54.19,54.43,54.16,54.4,3600.0
2015-06-05 11:00:00,54.4,54.43,54.27,54.32,8314.0,54.4,54.43,54.27,54.32,8314.0
2015-06-05 11:05:00,54.31,54.33,54.28,54.33,8031.0,54.31,54.33,54.28,54.33,8031.0
2015-06-05 11:10:00,54.33,54.38,54.33,54.38,4691.0,54.33,54.38,54.33,54.38,4691.0
2015-06-05 11:15:00,54.38,54.43,54.38,54.4,13500.0,54.38,54.43,54.38,54.4,13500.0
2015-06-05 11:20:00,54.42,54.46,54.4,54.44,9166.0,54.42,54.46,54.4,54.44,9166.0
2015-06-05 11:25:00,54.44,54.55,54.44,54.52,24100.0,54.44,54.55,54.44,54.52,24100.0
2015-06-05 11:30:00,54.51,54.6,54.5,54.6,20220.0,54.51,54.6,54.5,54.6,20220.0
2015-06-05 11:35:00,54.6,54.62,54.6,54.61,16268.0,54.6,54.62,54.6,54.61,16268.0
2015-06-05 11:40:00,54.61,54.67,54.6,54.61,8266.0,54.61,54.67,54.6,54.61,8266.0
2015-06-05 11:45:00,54.61,54.72,54.61,54.72,14207.0,54.61,54.72,54.61,54.72,14207.0
2015-06-05 11:50:00,54.72,54.9,54.72,54.9,32138.0,54.72,54.9,54.72,54.9,32138.0
2015-06-05 11:55:00,54.87,54.9,54.85,54.88,5375.0,54.87,54.9,54.85,54.88,5375.0
2015-06-05 12:00:00,54.88,54.9,54.85,54.9,10202.0,54.88,54.9,54.85,54.9,10202.0
2015-06-05 12:05:00,54.89,54.9,54.86,54.87,13615.0,54.89,54.9,54.86,54.87,13615.0
2015-06-05 12:10:00,54.88,54.97,54.77,54.78,17501.0,54.88,54.97,54.77,54.78,17501.0
2015-06-05 12:15:00,54.77,54.82,54.74,54.77,31941.0,54.77,54.82,54.74,54.77,31941.0
2015-06-05 12:20:00,54.77,54.78,54.58,54.63,46877.0,54.77,54.78,54.58,54.63,46877.0
2015-06-05 12:25:00,54.64,54.73,54.64,54.72,4100.0,54.64,54.73,54.64,54.72,4100.0
2015-06-05 12:30:00,54.72,54.74,54.69,54.71,12618.0,54.72,54.74,54.69,54.71,12618.0
2015-06-05 12:35:00,54.71,54.72,54.65,54.71,4087.0,54.71,54.72,54.65,54.71,4087.0
2015-06-05 12:40:00,54.72,54.75,54.67,54.68,12298.0,54.72,54.75,54.67,54.68,12298.0
2015-06-05 12:45:00,54.66,54.8,54.63,54.79,29348.0,54.66,54.8,54.63,54.79,29348.0
2015-06-05 12:50:00,54.77,54.78,54.75,54.75,5291.0,54.77,54.78,54.75,54.75,5291.0
2015-06-05 12:55:00,54.76,54.8,54.72,54.72,10853.0,54.76,54.8,54.72,54.72,10853.0
2015-06-05 13:00:00,54.75,54.76,54.65,54.65,4600.0,54.75,54.76,54.65,54.65,4600.0
2015-06-05 13:05:00,54.67,54.72,54.65,54.68,7955.0,54.67,54.72,54.65,54.68,7955.0
2015-06-05 13:10:00,54.69,54.69,54.58,54.62,5975.0,54.69,54.69,54.58,54.62,5975.0
2015-06-05 13:15:00,54.62,54.62,54.58,54.59,9594.0,54.62,54.62,54.58,54.59,9594.0
2015-06-05 13:20:00,54.6,54.65,54.6,54.65,8053.0,54.6,54.65,54.6,54.65,8053.0
2015-06-05 13:25:00,54.65,54.65,54.58,54.65,5751.0,54.65,54.65,54.58,54.65,5751.0
2015-06-05 13:30:00,54.65,54.73,54.64,54.73,12864.0,54.65,54.73,54.64,54.73,12864.0
2015-06-05 13:35:00,54.73,54.75,54.69,54.7,5100.0,54.73,54.75,54.69,54.7,5100.0
2015-06-05 13:40:00,54.71,54.73,54.69,54.73,5983.0,54.71,54.73,54.69,54.73,5983.0
2015-06-05 13:45:00,54.74,54.78,54.74,54.77,6790.0,54.74,54.78,54.74,54.77,6790.0
2015-06-05 13:50:00,54.74,54.74,54.64,54.64,3800.0,54.74,54.74,54.64,54.64,3800.0
2015-06-05 13:55:00,54.67,54.73,54.66,54.72,3300.0,54.67,54.73,54.66,54.72,3300.0
2015-06-05 14:00:00,54.72,54.75,54.68,54.72,4315.0,54.72,54.75,54.68,54.72,4315.0
2015-06-05 14:05:00,54.69,54.7,54.6,54.67,6300.0,54.69,54.7,54.6,54.67,6300.0
2015-06-05 14:10:00,54.68,54.77,54.68,54.74,9685.0,54.68,54.77,54.68,54.74,9685.0
2015-06-05 14:15:00,54.73,54.75,54.7,54.75,8961.0,54.73,54.75,54.7,54.75,8961.0
2015-06-05 14:20:00,54.75,54.78,54.71,54.75,7200.0,54.75,54.78,54.71,54.75,7200.0
2015-06-05 14:25:00,54.79,54.83,54.75,54.8,19958.0,54.79,54.83,54.75,54.8,19958.0
2015-06-05 14:30:00,54.8,54.85,54.79,54.81,27278.0,54.8,54.85,54.79,54.81,27278.0
2015-06-05 14:35:00,54.83,54.85,54.81,54.84,5530.0,54.83,54.85,54.81,54.84,5530.0
2015-06-05 14:40:00,54.84,54.84,54.79,54.8,16567.0,54.84,54.84,54.79,54.8,16567.0
2015-06-05 14:45:00,54.81,54.86,54.8,54.86,20430.0,54.81,54.86,54.8,54.86,20430.0
2015-06-05 14:50:00,54.86,54.95,54.86,54.92,55702.0,54.86,54.95,54.86,54.92,55702.0
2015-06-05 14:55:00,54.92,54.94,54.84,54.93,12460.0,54.92,54.94,54.84,54.93,12460.0
2015-06-05 15:00:00,54.94,54.99,54.93,54.98,21712.0,54.94,54.99,54.93,54.98,21712.0
2015-06-05 15:05:00,54.95,55.0,54.9,54.94,23655.0,54.95,55.0,54.9,54.94,23655.0
2015-06-05 15:10:00,54.95,55.0,54.92,55.0,14078.0,54.95,55.0,54.92,55.0,14078.0
2015-06-05 15:15:00,55.0,55.01,54.94,54.99,66381.0,55.0,55.01,54.94,54.99,66381.0
2015-06-05 15:20:00,54.98,55.07,54.98,55.01,61806.0,54.98,55.07,54.98,55.01,61806.0
2015-06-05 15:25:00,55.01,55.04,54.98,55.02,25748.0,55.01,55.04,54.98,55.02,25748.0
2015-06-05 15:30:00,55.02,55.06,55.0,55.01,29307.0,55.02,55.06,55.0,55.01,29307.0
2015-06-05 15:35:00,55.02,55.03,55.0,55.0,40555.0,55.02,55.03,55.0,55.0,40555.0
2015-06-05 15:40:00,55.0,55.02,55.0,55.01,30834.0,55.0,55.02,55.0,55.01,30834.0
2015-06-05 15:45:00,55.01,55.05,54.99,55.0,65038.0,55.01,55.05,54.99,55.0,65038.0
2015-06-05 15:50:00,55.0,55.02,54.98,55.0,35105.0,55.0,55.02,54.98,55.0,35105.0
2015-06-05 15:55:00,55.0,55.07,54.99,55.07,98654.0,55.0,55.07,54.99,55.07,98654.0
2015-06-08 09:30:00,54.93,55.0,54.79,54.96,14224.0,54.93,55.0,54.79,54.96,14224.0
2015-06-08 09:35:00,54.89,54.9,54.6,54.62,64776.0,54.89,54.9,54.6,54.62,64776.0
2015-06-08 09:40:00,54.63,54.66,54.5,54.54,40594.0,54.63,54.66,54.5,54.54,40594.0
2015-06-08 09:45:00,54.58,54.66,54.48,54.57,43338.0,54.58,54.66,54.48,54.57,43338.0
2015-06-08 09:50:00,54.6,54.61,54.49,54.49,23716.0,54.6,54.61,54.49,54.49,23716.0
2015-06-08 09:55:00,54.49,54.51,54.36,54.42,91523.0,54.49,54.51,54.36,54.42,91523.0
2015-06-08 10:00:00,54.38,54.42,54.33,54.4,35298.0,54.38,54.42,54.33,54.4,35298.0
2015-06-08 10:05:00,54.4,54.4,54.34,54.35,70673.0,54.4,54.4,54.34,54.35,70673.0
2015-06-08 10:10:00,54.36,54.47,54.35,54.41,65385.0,54.36,54.47,54.35,54.41,65385.0
2015-06-08 10:15:00,54.4,54.41,54.35,54.38,91078.0,54.4,54.41,54.35,54.38,91078.0
2015-06-08 10:20:00,54.39,54.43,54.23,54.43,69881.0,54.39,54.43,54.23,54.43,69881.0
2015-06-08 10:25:00,54.44,54.44,54.28,54.29,34230.0,54.44,54.44,54.28,54.29,34230.0
2015-06-08 10:30:00,54.3,54.44,54.25,54.31,29251.0,54.3,54.44,54.25,54.31,29251.0
2015-06-08 10:35:00,54.31,54.37,54.21,54.32,13172.0,54.31,54.37,54.21,54.32,13172.0
2015-06-08 10:40:00,54.34,54.41,54.28,54.33,16875.0,54.34,54.41,54.28,54.33,16875.0
2015-06-08 10:45:00,54.32,54.42,54.24,54.42,11370.0,54.32,54.42,54.24,54.42,11370.0
2015-06-08 10:50:00,54.43,54.44,54.22,54.38,31432.0,54.43,54.44,54.22,54.38,31432.0
2015-06-08 10:55:00,54.4,54.4,54.18,54.22,22207.0,54.4,54.4,54.18,54.22,22207.0
2015-06-08 11:00:00,54.2,54.27,54.1,54.23,36396.0,54.2,54.27,54.1,54.23,36396.0
2015-06-08 11:05:00,54.22,54.33,54.2,54.25,16810.0,54.22,54.33,54.2,54.25,16810.0
2015-06-08 11:10:00,54.27,54.28,54.07,54.16,20413.0,54.27,54.28,54.07,54.16,20413.0
2015-06-08 11:15:00,54.14,54.14,54.07,54.07,19263.0,54.14,54.14,54.07,54.07,19263.0
2015-06-08 11:20:00,54.09,54.19,54.07,54.12,12936.0,54.09,54.19,54.07,54.12,12936.0
2015-06-08 11:25:00,54.15,54.22,54.0,54.05,20685.0,54.15,54.22,54.0,54.05,20685.0
2015-06-08 11:30:00,54.05,54.06,53.91,53.97,14650.0,54.05,54.06,53.91,53.97,14650.0
2015-06-08 11:35:00,53.96,53.97,53.74,53.79,64394.0,53.96,53.97,53.74,53.79,64394.0
2015-06-08 11:40:00,53.8,54.0,53.79,53.93,21916.0,53.8,54.0,53.79,53.93,21916.0
2015-06-08 11:45:00,53.95,54.0,53.77,53.83,13825.0,53.95,54.0,53.77,53.83,13825.0
2015-06-08 11:50:00,53.83,53.91,53.8,53.88,31013.0,53.83,53.91,53.8,53.88,31013.0
2015-06-08 11:55:00,53.88,53.98,53.84,53.91,21593.0,53.88,53.98,53.84,53.91,21593.0
2015-06-08 12:00:00,53.9,53.92,53.72,53.73,19050.0,53.9,53.92,53.72,53.73,19050.0
2015-06-08 12:05:00,53.75,53.99,53.72,53.99,22987.0,53.75,53.99,53.72,53.99,22987.0
2015-06-08 12:10:00,53.98,54.05,53.97,54.02,20885.0,53.98,54.05,53.97,54.02,20885.0
2015-06-08 12:15:00,54.04,54.04,53.9,53.99,15903.0,54.04,54.04,53.9,53.99,15903.0
2015-06-08 12:20:00,53.97,53.99,53.73,53.95,17536.0,53.97,53.99,53.73,53.95,17536.0
2015-06-08 12:25:00,53.94,54.11,53.93,54.08,20300.0,53.94,54.11,53.93,54.08,20300.0
2015-06-08 12:30:00,54.05,54.18,54.04,54.11,12529.0,54.05,54.18,54.04,54.11,12529.0
2015-06-08 12:35:00,54.11,54.16,54.04,54.05,12046.0,54.11,54.16,54.04,54.05,12046.0
2015-06-08 12:40:00,54.07,54.11,54.05,54.06,8650.0,54.07,54.11,54.05,54.06,8650.0
2015-06-08 12:45:00,54.03,54.04,53.91,53.94,9858.0,54.03,54.04,53.91,53.94,9858.0
2015-06-08 12:50:00,53.93,53.99,53.92,53.95,8200.0,53.93,53.99,53.92,53.95,8200.0
2015-06-08 12:55:00,53.88,53.93,53.86,53.89,8600.0,53.88,53.93,53.86,53.89,8600.0
2015-06-08 13:00:00,53.88,53.88,53.8,53.88,10550.0,53.88,53.88,53.8,53.88,10550.0
2015-06-08 13:05:00,53.88,54.13,53.87,54.08,24100.0,53.88,54.13,53.87,54.08,24100.0
2015-06-08 13:10:00,54.08,54.1,54.01,54.1,6330.0,54.08,54.1,54.01,54.1,6330.0
2015-06-08 13:15:00,54.06,54.06,53.88,53.96,11406.0,54.06,54.06,53.88,53.96,11406.0
2015-06-08 13:20:00,53.97,54.0,53.92,53.96,12362.0,53.97,54.0,53.92,53.96,12362.0
2015-06-08 13:25:00,53.95,54.03,53.89,54.0,9851.0,53.95,54.03,53.89,54.0,9851.0
2015-06-08 13:30:00,53.97,53.99,53.86,53.93,18156.0,53.97,53.99,53.86,53.93,18156.0
2015-06-08 13:35:00,53.93,54.01,53.9,53.96,10930.0,53.93,54.01,53.9,53.96,10930.0
2015-06-08 13:40:00,53.96,53.98,53.83,53.85,10243.0,53.96,53.98,53.83,53.85,10243.0
2015-06-08 13:45:00,53.85,53.99,53.84,53.97,10525.0,53.85,53.99,53.84,53.97,10525.0
2015-06-08 13:50:00,53.97,54.08,53.93,54.02,15338.0,53.97,54.08,53.93,54.02,15338.0
2015-06-08 13:55:00,54.06,54.07,53.99,53.99,12100.0,54.06,54.07,53.99,53.99,12100.0
2015-06-08 14:00:00,53.97,54.07,53.89,54.02,18063.0,53.97,54.07,53.89,54.02,18063.0
2015-06-08 14:05:00,54.02,54.06,53.98,53.98,8250.0,54.02,54.06,53.98,53.98,8250.0
2015-06-08 14:10:00,53.98,54.04,53.97,54.0,10740.0,53.98,54.04,53.97,54.0,10740.0
2015-06-08 14:15:00,53.98,54.12,53.94,53.98,45931.0,53.98,54.12,53.94,53.98,45931.0
2015-06-08 14:20:00,53.98,54.08,53.97,53.97,11810.0,53.98,54.08,53.97,53.97,11810.0
2015-06-08 14:25:00,53.98,54.11,53.98,54.11,6100.0,53.98,54.11,53.98,54.11,6100.0
2015-06-08 14:30:00,54.12,54.19,54.05,54.14,15707.0,54.12,54.19,54.05,54.14,15707.0
2015-06-08 14:35:00,54.17,54.17,54.09,54.13,13826.0,54.17,54.17,54.09,54.13,13826.0
2015-06-08 14:40:00,54.13,54.13,53.92,54.01,44226.0,54.13,54.13,53.92,54.01,44226.0
2015-06-08 14:45:00,54.01,54.01,53.81,53.81,17945.0,54.01,54.01,53.81,53.81,17945.0
2015-06-08 14:50:00,53.8,53.8,53.62,53.66,53338.0,53.8,53.8,53.62,53.66,53338.0
2015-06-08 14:55:00,53.66,53.75,53.61,53.75,16052.0,53.66,53.75,53.61,53.75,16052.0
2015-06-08 15:00:00,53.75,53.88,53.74,53.88,16306.0,53.75,53.88,53.74,53.88,16306.0
2015-06-08 15:05:00,53.88,53.92,53.82,53.89,20483.0,53.88,53.92,53.82,53.89,20483.0
2015-06-08 15:10:00,53.89,53.92,53.83,53.92,17175.0,53.89,53.92,53.83,53.92,17175.0
2015-06-08 15:15:00,53.93,54.0,53.89,53.98,33480.0,53.93,54.0,53.89,53.98,33480.0
2015-06-08 15:20:00,54.0,54.0,53.94,53.98,23979.0,54.0,54.0,53.94,53.98,23979.0
2015-06-08 15:25:00,53.98,53.99,53.88,53.88,26508.0,53.98,53.99,53.88,53.88,26508.0
2015-06-08 15:30:00,53.87,53.9,53.84,53.89,19959.0,53.87,53.9,53.84,53.89,19959.0
2015-06-08 15:35:00,53.9,53.9,53.82,53.84,41663.0,53.9,53.9,53.82,53.84,41663.0
2015-06-08 15:40:00,53.84,53.9,53.8,53.85,33838.0,53.84,53.9,53.8,53.85,33838.0
2015-06-08 15:45:00,53.86,54.04,53.83,54.04,64642.0,53.86,54.04,53.83,54.04,64642.0
2015-06-08 15:50:00,54.03,54.04,53.88,53.88,67494.0,54.03,54.04,53.88,53.88,67494.0
2015-06-08 15:55:00,53.88,53.96,53.87,53.88,104897.0,53.88,53.96,53.87,53.88,104897.0
2015-06-09 09:30:00,50.84,51.15,49.12,49.42,547573.0,50.84,51.15,49.12,49.42,547573.0
2015-06-09 09:35:00,49.4,49.82,48.73,49.46,491424.0,49.4,49.82,48.73,49.46,491424.0
2015-06-09 09:40:00,49.48,49.59,48.43,49.31,283135.0,49.48,49.59,48.43,49.31,283135.0
2015-06-09 09:45:00,49.31,49.31,47.83,47.86,474155.0,49.31,49.31,47.83,47.86,474155.0
2015-06-09 09:50:00,47.89,48.3,47.66,48.25,606849.0,47.89,48.3,47.66,48.25,606849.0
2015-06-09 09:55:00,48.24,48.54,48.05,48.17,363241.0,48.24,48.54,48.05,48.17,363241.0
2015-06-09 10:00:00,48.15,48.42,48.1,48.33,244546.0,48.15,48.42,48.1,48.33,244546.0
2015-06-09 10:05:00,48.33,48.33,48.05,48.14,159518.0,48.33,48.33,48.05,48.14,159518.0
2015-06-09 10:10:00,48.15,48.35,48.03,48.2,156318.0,48.15,48.35,48.03,48.2,156318.0
2015-06-09 10:15:00,48.19,48.51,48.0,48.15,149203.0,48.19,48.51,48.0,48.15,149203.0
2015-06-09 10:20:00,48.15,48.34,48.04,48.33,105806.0,48.15,48.34,48.04,48.33,105806.0
2015-06-09 10:25:00,48.33,48.4,48.03,48.32,154366.0,48.33,48.4,48.03,48.32,154366.0
2015-06-09 10:30:00,48.3,48.8,48.24,48.59,162038.0,48.3,48.8,48.24,48.59,162038.0
2015-06-09 10:35:00,48.58,48.82,48.52,48.8,147943.0,48.58,48.82,48.52,48.8,147943.0
2015-06-09 10:40:00,48.8,48.94,48.52,48.75,156921.0,48.8,48.94,48.52,48.75,156921.0
2015-06-09 10:45:00,48.71,48.8,48.66,48.75,80563.0,48.71,48.8,48.66,48.75,80563.0
2015-06-09 10:50:00,48.76,48.96,48.71,48.95,65914.0,48.76,48.96,48.71,48.95,65914.0
2015-06-09 10:55:00,48.96,49.29,48.85,49.19,146194.0,48.96,49.29,48.85,49.19,146194.0
2015-06-09 11:00:00,49.21,49.94,49.18,49.94,220820.0,49.21,49.94,49.18,49.94,220820.0
2015-06-09 11:05:00,49.91,50.25,49.9,50.17,309473.0,49.91,50.25,49.9,50.17,309473.0
2015-06-09 11:10:00,50.19,50.31,49.41,49.49,178115.0,50.19,50.31,49.41,49.49,178115.0
2015-06-09 11:15:00,49.49,49.73,49.26,49.63,114515.0,49.49,49.73,49.26,49.63,114515.0
2015-06-09 11:20:00,49.62,49.62,49.15,49.37,101910.0,49.62,49.62,49.15,49.37,101910.0
2015-06-09 11:25:00,49.37,49.39,49.24,49.28,85417.0,49.37,49.39,49.24,49.28,85417.0
2015-06-09 11:30:00,49.28,49.38,49.25,49.34,143746.0,49.28,49.38,49.25,49.34,143746.0
2015-06-09 11:35:00,49.34,49.52,49.04,49.16,151518.0,49.34,49.52,49.04,49.16,151518.0
2015-06-09 11:40:00,49.17,49.18,48.94,48.96,89872.0,49.17,49.18,48.94,48.96,89872.0
2015-06-09 11:45:00,48.97,48.97,48.77,48.91,110627.0,48.97,48.97,48.77,48.91,110627.0
2015-06-09 11:50:00,48.91,48.99,48.77,48.78,80551.0,48.91,48.99,48.77,48.78,80551.0
2015-06-09 11:55:00,48.78,49.03,48.74,48.76,141061.0,48.78,49.03,48.74,48.76,141061.0
2015-06-09 12:00:00,48.78,49.07,48.78,49.05,85153.0,48.78,49.07,48.78,49.05,85153.0
2015-06-09 12:05:00,49.06,49.16,48.68,48.95,125696.0,49.06,49.16,48.68,48.95,125696.0
2015-06-09 12:10:00,48.95,49.11,48.86,49.07,55350.0,48.95,49.11,48.86,49.07,55350.0
2015-06-09 12:15:00,49.07,49.83,49.03,49.23,116731.0,49.07,49.83,49.03,49.23,116731.0
2015-06-09 12:20:00,49.22,49.22,48.81,48.9,158600.0,49.22,49.22,48.81,48.9,158600.0
2015-06-09 12:25:00,48.9,48.99,48.82,48.88,37569.0,48.9,48.99,48.82,48.88,37569.0
2015-06-09 12:30:00,48.89,49.02,48.89,48.93,33580.0,48.89,49.02,48.89,48.93,33580.0
2015-06-09 12:35:00,48.94,48.98,48.85,48.88,36412.0,48.94,48.98,48.85,48.88,36412.0
2015-06-09 12:40:00,48.9,49.0,48.86,48.91,67889.0,48.9,49.0,48.86,48.91,67889.0
2015-06-09 12:45:00,48.91,48.97,48.88,48.93,50198.0,48.91,48.97,48.88,48.93,50198.0
2015-06-09 12:50:00,48.93,49.23,48.88,49.09,87044.0,48.93,49.23,48.88,49.09,87044.0
2015-06-09 12:55:00,49.08,49.2,49.03,49.14,35100.0,49.08,49.2,49.03,49.14,35100.0
2015-06-09 13:00:00,49.13,49.22,48.86,48.95,45534.0,49.13,49.22,48.86,48.95,45534.0
2015-06-09 13:05:00,48.95,49.09,48.9,49.09,77519.0,48.95,49.09,48.9,49.09,77519.0
2015-06-09 13:10:00,49.06,49.07,48.9,48.99,38202.0,49.06,49.07,48.9,48.99,38202.0
2015-06-09 13:15:00,48.97,49.0,48.64,48.78,127215.0,48.97,49.0,48.64,48.78,127215.0
2015-06-09 13:20:00,48.79,48.8,48.67,48.72,58275.0,48.79,48.8,48.67,48.72,58275.0
2015-06-09 13:25:00,48.72,48.88,48.69,48.82,63682.0,48.72,48.88,48.69,48.82,63682.0
2015-06-09 13:30:00,48.79,48.91,48.76,48.85,25316.0,48.79,48.91,48.76,48.85,25316.0
2015-06-09 13:35:00,48.88,48.88,48.75,48.82,23367.0,48.88,48.88,48.75,48.82,23367.0
2015-06-09 13:40:00,48.79,48.85,48.66,48.68,31070.0,48.79,48.85,48.66,48.68,31070.0
2015-06-09 13:45:00,48.68,48.76,48.64,48.75,37605.0,48.68,48.76,48.64,48.75,37605.0
2015-06-09 13:50:00,48.75,48.76,48.51,48.62,66184.0,48.75,48.76,48.51,48.62,66184.0
2015-06-09 13:55:00,48.63,49.1,48.63,48.97,68202.0,48.63,49.1,48.63,48.97,68202.0
2015-06-09 14:00:00,48.97,49.03,48.91,48.91,55630.0,48.97,49.03,48.91,48.91,55630.0
2015-06-09 14:05:00,48.91,49.5,48.9,49.27,144871.0,48.91,49.5,48.9,49.27,144871.0
2015-06-09 14:10:00,49.28,49.32,49.04,49.07,100716.0,49.28,49.32,49.04,49.07,100716.0
2015-06-09 14:15:00,49.07,49.22,48.96,49.09,132927.0,49.07,49.22,48.96,49.09,132927.0
2015-06-09 14:20:00,49.09,49.34,49.09,49.26,38193.0,49.09,49.34,49.09,49.26,38193.0
2015-06-09 14:25:00,49.27,49.31,49.16,49.25,52406.0,49.27,49.31,49.16,49.25,52406.0
2015-06-09 14:30:00,49.25,49.43,49.23,49.37,143634.0,49.25,49.43,49.23,49.37,143634.0
2015-06-09 14:35:00,49.39,49.41,49.21,49.31,63876.0,49.39,49.41,49.21,49.31,63876.0
2015-06-09 14:40:00,49.3,49.3,49.09,49.15,75893.0,49.3,49.3,49.09,49.15,75893.0
2015-06-09 14:45:00,49.15,49.18,49.01,49.02,76842.0,49.15,49.18,49.01,49.02,76842.0
2015-06-09 14:50:00,49.02,49.18,49.01,49.16,54118.0,49.02,49.18,49.01,49.16,54118.0
2015-06-09 14:55:00,49.16,49.31,49.14,49.18,45402.0,49.16,49.31,49.14,49.18,45402.0
2015-06-09 15:00:00,49.16,49.23,49.12,49.14,61453.0,49.16,49.23,49.12,49.14,61453.0
2015-06-09 15:05:00,49.14,49.23,49.13,49.15,55710.0,49.14,49.23,49.13,49.15,55710.0
2015-06-09 15:10:00,49.15,49.19,49.11,49.17,66128.0,49.15,49.19,49.11,49.17,66128.0
2015-06-09 15:15:00,49.17,49.46,49.13,49.36,100817.0,49.17,49.46,49.13,49.36,100817.0
2015-06-09 15:20:00,49.38,49.42,49.24,49.35,73414.0,49.38,49.42,49.24,49.35,73414.0
2015-06-09 15:25:00,49.36,49.36,49.17,49.17,57664.0,49.36,49.36,49.17,49.17,57664.0
2015-06-09 15:30:00,49.18,49.18,49.14,49.16,141777.0,49.18,49.18,49.14,49.16,141777.0
2015-06-09 15:35:00,49.17,49.24,49.1,49.23,86230.0,49.17,49.24,49.1,49.23,86230.0
2015-06-09 15:40:00,49.23,49.4,49.21,49.3,197755.0,49.23,49.4,49.21,49.3,197755.0
2015-06-09 15:45:00,49.3,49.34,49.26,49.3,220932.0,49.3,49.34,49.26,49.3,220932.0
2015-06-09 15:50:00,49.29,49.31,49.25,49.27,181871.0,49.29,49.31,49.25,49.27,181871.0
2015-06-09 15:55:00,49.27,49.46,49.24,49.37,293105.0,49.27,49.46,49.24,49.37,293105.0
2015-06-10 09:30:00,49.37,49.42,48.97,48.99,43842.0,49.37,49.42,48.97,48.99,43842.0
2015-06-10 09:35:00,49.0,49.36,49.0,49.29,28484.0,49.0,49.36,49.0,49.29,28484.0
2015-06-10 09:40:00,49.31,49.39,49.17,49.25,35787.0,49.31,49.39,49.17,49.25,35787.0
2015-06-10 09:45:00,49.27,49.79,49.27,49.55,65514.0,49.27,49.79,49.27,49.55,65514.0
2015-06-10 09:50:00,49.55,49.72,49.55,49.72,39210.0,49.55,49.72,49.55,49.72,39210.0
2015-06-10 09:55:00,49.71,49.74,49.62,49.72,70690.0,49.71,49.74,49.62,49.72,70690.0
2015-06-10 10:00:00,49.7,49.73,49.55,49.55,44733.0,49.7,49.73,49.55,49.55,44733.0
2015-06-10 10:05:00,49.55,49.59,49.48,49.51,41682.0,49.55,49.59,49.48,49.51,41682.0
2015-06-10 10:10:00,49.49,49.69,49.45,49.66,35039.0,49.49,49.69,49.45,49.66,35039.0
2015-06-10 10:15:00,49.65,49.79,49.52,49.54,46823.0,49.65,49.79,49.52,49.54,46823.0
2015-06-10 10:20:00,49.54,49.55,49.5,49.51,29293.0,49.54,49.55,49.5,49.51,29293.0
2015-06-10 10:25:00,49.51,49.55,49.44,49.45,29874.0,49.51,49.55,49.44,49.45,29874.0
2015-06-10 10:30:00,49.44,49.49,49.35,49.49,33370.0,49.44,49.49,49.35,49.49,33370.0
2015-06-10 10:35:00,49.5,49.54,49.42,49.46,26884.0,49.5,49.54,49.42,49.46,26884.0
2015-06-10 10:40:00,49.42,49.46,49.27,49.38,38017.0,49.42,49.46,49.27,49.38,38017.0
2015-06-10 10:45:00,49.38,49.44,49.24,49.25,37637.0,49.38,49.44,49.24,49.25,37637.0
2015-06-10 10:50:00,49.26,49.27,48.99,49.06,38604.0,49.26,49.27,48.99,49.06,38604.0
2015-06-10 10:55:00,49.05,49.24,49.04,49.18,38630.0,49.05,49.24,49.04,49.18,38630.0
2015-06-10 11:00:00,49.18,49.23,48.95,49.14,26358.0,49.18,49.23,48.95,49.14,26358.0
2015-06-10 11:05:00,49.15,49.21,49.07,49.08,35571.0,49.15,49.21,49.07,49.08,35571.0
2015-06-10 11:10:00,49.08,49.13,48.96,49.01,36882.0,49.08,49.13,48.96,49.01,36882.0
2015-06-10 11:15:00,49.02,49.06,48.9,48.9,22866.0,49.02,49.06,48.9,48.9,22866.0
2015-06-10 11:20:00,48.93,48.97,48.82,48.83,25377.0,48.93,48.97,48.82,48.83,25377.0
2015-06-10 11:25:00,48.82,48.88,48.75,48.81,19190.0,48.82,48.88,48.75,48.81,19190.0
2015-06-10 11:30:00,48.82,48.84,48.74,48.8,38073.0,48.82,48.84,48.74,48.8,38073.0
2015-06-10 11:35:00,48.81,48.92,48.78,48.8,38168.0,48.81,48.92,48.78,48.8,38168.0
2015-06-10 11:40:00,48.8,48.98,48.8,48.96,34889.0,48.8,48.98,48.8,48.96,34889.0
2015-06-10 11:45:00,48.97,49.36,48.96,49.34,53281.0,48.97,49.36,48.96,49.34,53281.0
2015-06-10 11:50:00,49.34,49.47,49.34,49.42,45711.0,49.34,49.47,49.34,49.42,45711.0
2015-06-10 11:55:00,49.41,49.41,49.26,49.27,19473.0,49.41,49.41,49.26,49.27,19473.0
2015-06-10 12:00:00,49.26,49.4,49.25,49.33,16425.0,49.26,49.4,49.25,49.33,16425.0
2015-06-10 12:05:00,49.33,49.45,49.31,49.32,25730.0,49.33,49.45,49.31,49.32,25730.0
2015-06-10 12:10:00,49.32,49.5,49.26,49.4,20859.0,49.32,49.5,49.26,49.4,20859.0
2015-06-10 12:15:00,49.39,49.45,49.34,49.44,23759.0,49.39,49.45,49.34,49.44,23759.0
2015-06-10 12:20:00,49.44,49.58,49.33,49.39,45950.0,49.44,49.58,49.33,49.39,45950.0
2015-06-10 12:25:00,49.39,49.4,49.37,49.4,14913.0,49.39,49.4,49.37,49.4,14913.0
2015-06-10 12:30:00,49.39,49.4,49.32,49.34,14080.0,49.39,49.4,49.32,49.34,14080.0
2015-06-10 12:35:00,49.35,49.4,49.22,49.22,16351.0,49.35,49.4,49.22,49.22,16351.0
2015-06-10 12:40:00,49.21,49.27,49.19,49.21,16081.0,49.21,49.27,49.19,49.21,16081.0
2015-06-10 12:45:00,49.19,49.23,49.13,49.13,18266.0,49.19,49.23,49.13,49.13,18266.0
2015-06-10 12:50:00,49.13,49.21,49.13,49.19,19511.0,49.13,49.21,49.13,49.19,19511.0
2015-06-10 12:55:00,49.18,49.19,49.13,49.14,13602.0,49.18,49.19,49.13,49.14,13602.0
2015-06-10 13:00:00,49.13,49.13,49.06,49.11,21581.0,49.13,49.13,49.06,49.11,21581.0
2015-06-10 13:05:00,49.13,49.4,49.1,49.38,89437.0,49.13,49.4,49.1,49.38,89437.0
2015-06-10 13:10:00,49.39,49.4,49.22,49.27,22761.0,49.39,49.4,49.22,49.27,22761.0
2015-06-10 13:15:00,49.26,49.26,49.14,49.14,22737.0,49.26,49.26,49.14,49.14,22737.0
2015-06-10 13:20:00,49.13,49.26,49.11,49.24,37922.0,49.13,49.26,49.11,49.24,37922.0
2015-06-10 13:25:00,49.25,49.32,49.19,49.29,63035.0,49.25,49.32,49.19,49.29,63035.0
2015-06-10 13:30:00,49.28,49.34,49.25,49.3,41146.0,49.28,49.34,49.25,49.3,41146.0
2015-06-10 13:35:00,49.3,49.31,49.26,49.29,31116.0,49.3,49.31,49.26,49.29,31116.0
2015-06-10 13:40:00,49.28,49.34,49.26,49.3,22095.0,49.28,49.34,49.26,49.3,22095.0
2015-06-10 13:45:00,49.31,49.37,49.27,49.32,59119.0,49.31,49.37,49.27,49.32,59119.0
2015-06-10 13:50:00,49.3,49.3,49.06,49.06,57746.0,49.3,49.3,49.06,49.06,57746.0
2015-06-10 13:55:00,49.06,49.06,48.88,48.95,93451.0,49.06,49.06,48.88,48.95,93451.0
2015-06-10 14:00:00,48.97,49.11,48.96,49.11,39444.0,48.97,49.11,48.96,49.11,39444.0
2015-06-10 14:05:00,49.12,49.27,49.1,49.27,41861.0,49.12,49.27,49.1,49.27,41861.0
2015-06-10 14:10:00,49.27,49.49,49.26,49.28,65403.0,49.27,49.49,49.26,49.28,65403.0
2015-06-10 14:15:00,49.28,49.34,49.23,49.34,24897.0,49.28,49.34,49.23,49.34,24897.0
2015-06-10 14:20:00,49.33,49.41,49.29,49.37,37150.0,49.33,49.41,49.29,49.37,37150.0
2015-06-10 14:25:00,49.37,49.37,49.24,49.31,32206.0,49.37,49.37,49.24,49.31,32206.0
2015-06-10 14:30:00,49.31,49.36,49.29,49.32,27101.0,49.31,49.36,49.29,49.32,27101.0
2015-06-10 14:35:00,49.32,49.4,49.3,49.38,40304.0,49.32,49.4,49.3,49.38,40304.0
2015-06-10 14:40:00,49.38,49.4,49.35,49.37,43070.0,49.38,49.4,49.35,49.37,43070.0
2015-06-10 14:45:00,49.37,49.46,49.29,49.3,73442.0,49.37,49.46,49.29,49.3,73442.0
2015-06-10 14:50:00,49.29,49.31,49.24,49.27,25937.0,49.29,49.31,49.24,49.27,25937.0
2015-06-10 14:55:00,49.27,49.27,49.12,49.14,36996.0,49.27,49.27,49.12,49.14,36996.0
2015-06-10 15:00:00,49.14,49.23,49.12,49.16,34310.0,49.14,49.23,49.12,49.16,34310.0
2015-06-10 15:05:00,49.16,49.21,49.15,49.17,27011.0,49.16,49.21,49.15,49.17,27011.0
2015-06-10 15:10:00,49.18,49.24,49.17,49.24,48602.0,49.18,49.24,49.17,49.24,48602.0
2015-06-10 15:15:00,49.24,49.28,49.2,49.25,37522.0,49.24,49.28,49.2,49.25,37522.0
2015-06-10 15:20:00,49.25,49.26,49.12,49.12,38364.0,49.25,49.26,49.12,49.12,38364.0
2015-06-10 15:25:00,49.11,49.14,49.05,49.1,45840.0,49.11,49.14,49.05,49.1,45840.0
2015-06-10 15:30:00,49.11,49.15,49.09,49.14,56293.0,49.11,49.15,49.09,49.14,56293.0
2015-06-10 15:35:00,49.14,49.18,49.13,49.15,73521.0,49.14,49.18,49.13,49.15,73521.0
2015-06-10 15:40:00,49.15,49.2,49.14,49.2,54597.0,49.15,49.2,49.14,49.2,54597.0
2015-06-10 15:45:00,49.2,49.25,49.19,49.25,74129.0,49.2,49.25,49.19,49.25,74129.0
2015-06-10 15:50:00,49.24,49.25,49.21,49.21,88657.0,49.24,49.25,49.21,49.21,88657.0
2015-06-10 15:55:00,49.22,49.22,48.86,48.92,279132.0,49.22,49.22,48.86,48.92,279132.0
2015-06-11 09:30:00,48.88,48.88,48.5,48.59,25464.0,48.88,48.88,48.5,48.59,25464.0
2015-06-11 09:35:00,48.63,48.96,48.63,48.8,27744.0,48.63,48.96,48.63,48.8,27744.0
2015-06-11 09:40:00,48.78,48.96,48.69,48.93,59540.0,48.78,48.96,48.69,48.93,59540.0
2015-06-11 09:45:00,48.93,49.07,48.89,49.0,45502.0,48.93,49.07,48.89,49.0,45502.0
2015-06-11 09:50:00,49.0,49.06,48.93,48.99,47402.0,49.0,49.06,48.93,48.99,47402.0
2015-06-11 09:55:00,49.0,49.06,48.95,48.99,32771.0,49.0,49.06,48.95,48.99,32771.0
2015-06-11 10:00:00,49.01,49.05,48.87,49.05,13421.0,49.01,49.05,48.87,49.05,13421.0
2015-06-11 10:05:00,49.03,49.09,48.87,49.0,48187.0,49.03,49.09,48.87,49.0,48187.0
2015-06-11 10:10:00,49.0,49.09,48.95,48.96,25748.0,49.0,49.09,48.95,48.96,25748.0
2015-06-11 10:15:00,48.99,48.99,48.9,48.93,15000.0,48.99,48.99,48.9,48.93,15000.0
2015-06-11 10:20:00,48.92,49.1,48.83,48.99,32502.0,48.92,49.1,48.83,48.99,32502.0
2015-06-11 10:25:00,49.01,49.34,49.0,49.32,150180.0,49.01,49.34,49.0,49.32,150180.0
2015-06-11 10:30:00,49.31,49.33,48.97,48.97,53117.0,49.31,49.33,48.97,48.97,53117.0
2015-06-11 10:35:00,48.99,49.0,48.71,48.77,18385.0,48.99,49.0,48.71,48.77,18385.0
2015-06-11 10:40:00,48.82,49.0,48.82,48.91,25276.0,48.82,49.0,48.82,48.91,25276.0
2015-06-11 10:45:00,48.89,48.96,48.82,48.96,16351.0,48.89,48.96,48.82,48.96,16351.0
2015-06-11 10:50:00,48.96,49.2,48.85,49.2,40113.0,48.96,49.2,48.85,49.2,40113.0
2015-06-11 10:55:00,49.19,49.2,49.05,49.14,58690.0,49.19,49.2,49.05,49.14,58690.0
2015-06-11 11:00:00,49.15,49.21,49.02,49.02,21414.0,49.15,49.21,49.02,49.02,21414.0
2015-06-11 11:05:00,49.01,49.02,48.81,48.84,21008.0,49.01,49.02,48.81,48.84,21008.0
2015-06-11 11:10:00,48.84,48.85,48.7,48.72,14800.0,48.84,48.85,48.7,48.72,14800.0
2015-06-11 11:15:00,48.7,48.84,48.67,48.83,33095.0,48.7,48.84,48.67,48.83,33095.0
2015-06-11 11:20:00,48.84,48.88,48.77,48.87,28221.0,48.84,48.88,48.77,48.87,28221.0
2015-06-11 11:25:00,48.89,48.96,48.85,48.96,26310.0,48.89,48.96,48.85,48.96,26310.0
2015-06-11 11:30:00,48.95,49.2,48.93,49.17,41060.0,48.95,49.2,48.93,49.17,41060.0
2015-06-11 11:35:00,49.18,49.18,49.01,49.06,20708.0,49.18,49.18,49.01,49.06,20708.0
2015-06-11 11:40:00,49.06,49.11,48.95,49.0,15905.0,49.06,49.11,48.95,49.0,15905.0
2015-06-11 11:45:00,49.02,49.06,48.93,48.98,23152.0,49.02,49.06,48.93,48.98,23152.0
2015-06-11 11:50:00,49.0,49.01,48.85,48.88,17052.0,49.0,49.01,48.85,48.88,17052.0
2015-06-11 11:55:00,48.88,48.98,48.87,48.96,24878.0,48.88,48.98,48.87,48.96,24878.0
2015-06-11 12:00:00,48.98,49.09,48.97,49.03,14433.0,48.98,49.09,48.97,49.03,14433.0
2015-06-11 12:05:00,49.05,49.09,49.0,49.01,9628.0,49.05,49.09,49.0,49.01,9628.0
2015-06-11 12:10:00,49.01,49.02,48.95,48.97,12920.0,49.01,49.02,48.95,48.97,12920.0
2015-06-11 12:15:00,48.96,48.99,48.94,48.94,4755.0,48.96,48.99,48.94,48.94,4755.0
2015-06-11 12:20:00,48.95,48.96,48.85,48.91,31471.0,48.95,48.96,48.85,48.91,31471.0
2015-06-11 12:25:00,48.91,49.0,48.8,48.81,21382.0,48.91,49.0,48.8,48.81,21382.0
2015-06-11 12:30:00,48.79,48.9,48.79,48.84,10000.0,48.79,48.9,48.79,48.84,10000.0
2015-06-11 12:35:00,48.85,48.91,48.82,48.91,6900.0,48.85,48.91,48.82,48.91,6900.0
2015-06-11 12:40:00,48.91,48.94,48.88,48.91,6200.0,48.91,48.94,48.88,48.91,6200.0
2015-06-11 12:45:00,48.91,48.91,48.86,48.89,10600.0,48.91,48.91,48.86,48.89,10600.0
2015-06-11 12:50:00,48.87,48.94,48.83,48.92,12105.0,48.87,48.94,48.83,48.92,12105.0
2015-06-11 12:55:00,48.91,49.17,48.91,49.16,53600.0,48.91,49.17,48.91,49.16,53600.0
2015-06-11 13:00:00,49.16,49.19,49.01,49.13,14300.0,49.16,49.19,49.01,49.13,14300.0
2015-06-11 13:05:00,49.13,49.13,49.08,49.08,8800.0,49.13,49.13,49.08,49.08,8800.0
2015-06-11 13:10:00,49.07,49.07,48.97,49.05,10100.0,49.07,49.07,48.97,49.05,10100.0
2015-06-11 13:15:00,49.03,49.03,48.93,48.93,4900.0,49.03,49.03,48.93,48.93,4900.0
2015-06-11 13:20:00,48.94,49.02,48.9,48.93,15111.0,48.94,49.02,48.9,48.93,15111.0
2015-06-11 13:25:00,48.98,49.03,48.96,49.02,13839.0,48.98,49.03,48.96,49.02,13839.0
2015-06-11 13:30:00,49.02,49.13,49.02,49.13,17253.0,49.02,49.13,49.02,49.13,17253.0
2015-06-11 13:35:00,49.13,49.23,49.09,49.11,55986.0,49.13,49.23,49.09,49.11,55986.0
2015-06-11 13:40:00,49.09,49.13,49.02,49.1,24360.0,49.09,49.13,49.02,49.1,24360.0
2015-06-11 13:45:00,49.09,49.15,49.08,49.11,24466.0,49.09,49.15,49.08,49.11,24466.0
2015-06-11 13:50:00,49.12,49.13,49.01,49.01,16758.0,49.12,49.13,49.01,49.01,16758.0
2015-06-11 13:55:00,49.0,49.07,49.0,49.04,13364.0,49.0,49.07,49.0,49.04,13364.0
2015-06-11 14:00:00,49.05,49.08,49.02,49.05,13400.0,49.05,49.08,49.02,49.05,13400.0
2015-06-11 14:05:00,49.05,49.1,49.04,49.07,31081.0,49.05,49.1,49.04,49.07,31081.0
2015-06-11 14:10:00,49.06,49.15,49.06,49.12,20559.0,49.06,49.15,49.06,49.12,20559.0
2015-06-11 14:15:00,49.12,49.14,49.01,49.07,71749.0,49.12,49.14,49.01,49.07,71749.0
2015-06-11 14:20:00,49.07,49.14,49.04,49.1,26860.0,49.07,49.14,49.04,49.1,26860.0
2015-06-11 14:25:00,49.09,49.11,49.07,49.08,11200.0,49.09,49.11,49.07,49.08,11200.0
2015-06-11 14:30:00,49.08,49.15,49.07,49.1,17865.0,49.08,49.15,49.07,49.1,17865.0
2015-06-11 14:35:00,49.11,49.11,49.04,49.04,13202.0,49.11,49.11,49.04,49.04,13202.0
2015-06-11 14:40:00,49.04,49.05,48.93,48.93,14471.0,49.04,49.05,48.93,48.93,14471.0
2015-06-11 14:45:00,48.94,48.94,48.88,48.9,10800.0,48.94,48.94,48.88,48.9,10800.0
2015-06-11 14:50:00,48.88,48.95,48.86,48.95,33879.0,48.88,48.95,48.86,48.95,33879.0
2015-06-11 14:55:00,48.93,48.97,48.88,48.9,15900.0,48.93,48.97,48.88,48.9,15900.0
2015-06-11 15:00:00,48.91,48.95,48.89,48.91,26827.0,48.91,48.95,48.89,48.91,26827.0
2015-06-11 15:05:00,48.9,48.93,48.89,48.92,16866.0,48.9,48.93,48.89,48.92,16866.0
2015-06-11 15:10:00,48.94,48.96,48.78,48.8,39730.0,48.94,48.96,48.78,48.8,39730.0
2015-06-11 15:15:00,48.79,48.86,48.77,48.83,40586.0,48.79,48.86,48.77,48.83,40586.0
2015-06-11 15:20:00,48.83,48.83,48.7,48.75,20831.0,48.83,48.83,48.7,48.75,20831.0
2015-06-11 15:25:00,48.75,48.77,48.72,48.76,31735.0,48.75,48.77,48.72,48.76,31735.0
2015-06-11 15:30:00,48.79,48.97,48.78,48.97,43004.0,48.79,48.97,48.78,48.97,43004.0
2015-06-11 15:35:00,48.97,49.05,48.97,49.05,48576.0,48.97,49.05,48.97,49.05,48576.0
2015-06-11 15:40:00,49.03,49.07,48.98,49.01,64214.0,49.03,49.07,48.98,49.01,64214.0
2015-06-11 15:45:00,48.99,49.03,48.96,48.97,39756.0,48.99,49.03,48.96,48.97,39756.0
2015-06-11 15:50:00,48.96,48.96,48.85,48.9,58971.0,48.96,48.96,48.85,48.9,58971.0
2015-06-11 15:55:00,48.9,48.95,48.88,48.94,84551.0,48.9,48.95,48.88,48.94,84551.0
2015-06-12 09:30:00,48.95,48.99,48.7,48.8,13239.0,48.95,48.99,48.7,48.8,13239.0
2015-06-12 09:35:00,48.78,48.93,48.74,48.93,7458.0,48.78,48.93,48.74,48.93,7458.0
2015-06-12 09:40:00,48.91,49.07,48.89,48.9,18200.0,48.91,49.07,48.89,48.9,18200.0
2015-06-12 09:45:00,48.89,48.99,48.88,48.95,10845.0,48.89,48.99,48.88,48.95,10845.0
2015-06-12 09:50:00,48.97,49.01,48.88,48.93,24081.0,48.97,49.01,48.88,48.93,24081.0
2015-06-12 09:55:00,48.97,49.02,48.95,49.01,13660.0,48.97,49.02,48.95,49.01,13660.0
2015-06-12 10:00:00,49.03,49.06,48.94,49.01,22514.0,49.03,49.06,48.94,49.01,22514.0
2015-06-12 10:05:00,49.02,49.23,49.02,49.21,76288.0,49.02,49.23,49.02,49.21,76288.0
2015-06-12 10:10:00,49.21,49.25,49.02,49.03,22255.0,49.21,49.25,49.02,49.03,22255.0
2015-06-12 10:15:00,49.05,49.19,49.04,49.16,19134.0,49.05,49.19,49.04,49.16,19134.0
2015-06-12 10:20:00,49.15,49.17,49.05,49.14,21800.0,49.15,49.17,49.05,49.14,21800.0
2015-06-12 10:25:00,49.15,49.26,49.15,49.24,19900.0,49.15,49.26,49.15,49.24,19900.0
2015-06-12 10:30:00,49.2,49.27,49.19,49.19,14110.0,49.2,49.27,49.19,49.19,14110.0
2015-06-12 10:35:00,49.19,49.29,49.16,49.24,15795.0,49.19,49.29,49.16,49.24,15795.0
2015-06-12 10:40:00,49.28,49.29,49.16,49.21,26441.0,49.28,49.29,49.16,49.21,26441.0
2015-06-12 10:45:00,49.2,49.25,48.99,49.08,44977.0,49.2,49.25,48.99,49.08,44977.0
2015-06-12 10:50:00,49.06,49.2,49.06,49.12,18872.0,49.06,49.2,49.06,49.12,18872.0
2015-06-12 10:55:00,49.12,49.18,49.08,49.1,18500.0,49.12,49.18,49.08,49.1,18500.0
2015-06-12 11:00:00,49.11,49.16,49.07,49.14,29793.0,49.11,49.16,49.07,49.14,29793.0
2015-06-12 11:05:00,49.16,49.16,49.04,49.05,12050.0,49.16,49.16,49.04,49.05,12050.0
2015-06-12 11:10:00,49.03,49.12,49.01,49.1,9300.0,49.03,49.12,49.01,49.1,9300.0
2015-06-12 11:15:00,49.1,49.1,48.99,49.01,23385.0,49.1,49.1,48.99,49.01,23385.0
2015-06-12 11:20:00,49.01,49.05,48.89,48.94,31942.0,49.01,49.05,48.89,48.94,31942.0
2015-06-12 11:25:00,48.95,49.07,48.95,49.02,7589.0,48.95,49.07,48.95,49.02,7589.0
2015-06-12 11:30:00,49.02,49.05,48.98,48.98,14908.0,49.02,49.05,48.98,48.98,14908.0
2015-06-12 11:35:00,49.0,49.05,48.99,49.05,14305.0,49.0,49.05,48.99,49.05,14305.0
2015-06-12 11:40:00,49.04,49.05,48.98,49.04,12400.0,49.04,49.05,48.98,49.04,12400.0
2015-06-12 11:45:00,49.04,49.1,49.0,49.09,15377.0,49.04,49.1,49.0,49.09,15377.0
2015-06-12 11:50:00,49.1,49.16,49.05,49.11,15920.0,49.1,49.16,49.05,49.11,15920.0
2015-06-12 11:55:00,49.12,49.12,48.98,48.98,5229.0,49.12,49.12,48.98,48.98,5229.0
2015-06-12 12:00:00,49.0,49.05,48.98,49.0,20488.0,49.0,49.05,48.98,49.0,20488.0
2015-06-12 12:05:00,49.0,49.03,48.94,48.95,11128.0,49.0,49.03,48.94,48.95,11128.0
2015-06-12 12:10:00,48.96,49.02,48.94,48.95,16618.0,48.96,49.02,48.94,48.95,16618.0
2015-06-12 12:15:00,48.95,48.98,48.92,48.97,14855.0,48.95,48.98,48.92,48.97,14855.0
2015-06-12 12:20:00,48.96,49.0,48.96,48.99,3175.0,48.96,49.0,48.96,48.99,3175.0
2015-06-12 12:25:00,48.99,49.0,48.94,48.98,6900.0,48.99,49.0,48.94,48.98,6900.0
2015-06-12 12:30:00,48.98,49.0,48.95,49.0,24314.0,48.98,49.0,48.95,49.0,24314.0
2015-06-12 12:35:00,49.01,49.05,48.97,49.0,36984.0,49.01,49.05,48.97,49.0,36984.0
2015-06-12 12:40:00,49.01,49.02,48.96,49.01,19224.0,49.01,49.02,48.96,49.01,19224.0
2015-06-12 12:45:00,49.02,49.02,48.93,48.94,15187.0,49.02,49.02,48.93,48.94,15187.0
2015-06-12 12:50:00,48.94,48.94,48.79,48.8,19614.0,48.94,48.94,48.79,48.8,19614.0
2015-06-12 12:55:00,48.81,48.82,48.73,48.73,9179.0,48.81,48.82,48.73,48.73,9179.0
2015-06-12 13:00:00,48.73,48.75,48.66,48.68,13770.0,48.73,48.75,48.66,48.68,13770.0
2015-06-12 13:05:00,48.7,48.74,48.68,48.69,14822.0,48.7,48.74,48.68,48.69,14822.0
2015-06-12 13:10:00,48.7,48.72,48.68,48.7,6600.0,48.7,48.72,48.68,48.7,6600.0
2015-06-12 13:15:00,48.69,48.71,48.66,48.7,15641.0,48.69,48.71,48.66,48.7,15641.0
2015-06-12 13:20:00,48.69,48.69,48.6,48.67,10080.0,48.69,48.69,48.6,48.67,10080.0
2015-06-12 13:25:00,48.67,48.74,48.67,48.69,25600.0,48.67,48.74,48.67,48.69,25600.0
2015-06-12 13:30:00,48.7,48.7,48.55,48.55,18492.0,48.7,48.7,48.55,48.55,18492.0
2015-06-12 13:35:00,48.55,48.65,48.5,48.57,74573.0,48.55,48.65,48.5,48.57,74573.0
2015-06-12 13:40:00,48.57,48.62,48.52,48.58,12240.0,48.57,48.62,48.52,48.58,12240.0
2015-06-12 13:45:00,48.58,48.62,48.57,48.62,4298.0,48.58,48.62,48.57,48.62,4298.0
2015-06-12 13:50:00,48.62,48.68,48.62,48.64,5200.0,48.62,48.68,48.62,48.64,5200.0
2015-06-12 13:55:00,48.64,48.71,48.64,48.7,8319.0,48.64,48.71,48.64,48.7,8319.0
2015-06-12 14:00:00,48.7,48.74,48.7,48.73,8378.0,48.7,48.74,48.7,48.73,8378.0
2015-06-12 14:05:00,48.73,48.73,48.62,48.64,8326.0,48.73,48.73,48.62,48.64,8326.0
2015-06-12 14:10:00,48.61,48.62,48.54,48.57,10340.0,48.61,48.62,48.54,48.57,10340.0
2015-06-12 14:15:00,48.59,48.6,48.51,48.51,10400.0,48.59,48.6,48.51,48.51,10400.0
2015-06-12 14:20:00,48.5,48.57,48.5,48.53,9090.0,48.5,48.57,48.5,48.53,9090.0
2015-06-12 14:25:00,48.51,48.58,48.51,48.52,9200.0,48.51,48.58,48.51,48.52,9200.0
2015-06-12 14:30:00,48.51,48.58,48.51,48.53,14100.0,48.51,48.58,48.51,48.53,14100.0
2015-06-12 14:35:00,48.53,48.57,48.52,48.57,16455.0,48.53,48.57,48.52,48.57,16455.0
2015-06-12 14:40:00,48.57,48.64,48.55,48.64,19801.0,48.57,48.64,48.55,48.64,19801.0
2015-06-12 14:45:00,48.64,48.66,48.61,48.64,10000.0,48.64,48.66,48.61,48.64,10000.0
2015-06-12 14:50:00,48.63,48.69,48.63,48.67,18377.0,48.63,48.69,48.63,48.67,18377.0
2015-06-12 14:55:00,48.69,48.69,48.6,48.61,11338.0,48.69,48.69,48.6,48.61,11338.0
2015-06-12 15:00:00,48.59,48.64,48.59,48.63,9800.0,48.59,48.64,48.59,48.63,9800.0
2015-06-12 15:05:00,48.63,48.65,48.54,48.54,11400.0,48.63,48.65,48.54,48.54,11400.0
2015-06-12 15:10:00,48.56,48.61,48.55,48.58,25625.0,48.56,48.61,48.55,48.58,25625.0
2015-06-12 15:15:00,48.56,48.57,48.45,48.51,47637.0,48.56,48.57,48.45,48.51,47637.0
2015-06-12 15:20:00,48.51,48.61,48.51,48.6,41663.0,48.51,48.61,48.51,48.6,41663.0
2015-06-12 15:25:00,48.6,48.61,48.56,48.59,13892.0,48.6,48.61,48.56,48.59,13892.0
2015-06-12 15:30:00,48.59,48.63,48.54,48.59,43548.0,48.59,48.63,48.54,48.59,43548.0
2015-06-12 15:35:00,48.59,48.6,48.57,48.6,23077.0,48.59,48.6,48.57,48.6,23077.0
2015-06-12 15:40:00,48.59,48.62,48.55,48.59,48097.0,48.59,48.62,48.55,48.59,48097.0
2015-06-12 15:45:00,48.59,48.61,48.57,48.6,46456.0,48.59,48.61,48.57,48.6,46456.0
2015-06-12 15:50:00,48.59,48.6,48.55,48.59,56787.0,48.59,48.6,48.55,48.59,56787.0
2015-06-12 15:55:00,48.59,48.6,48.54,48.58,100307.0,48.59,48.6,48.54,48.58,100307.0
2015-06-15 09:30:00,48.42,48.78,48.37,48.47,30464.0,48.42,48.78,48.37,48.47,30464.0
2015-06-15 09:35:00,48.46,48.5,48.15,48.5,15089.0,48.46,48.5,48.15,48.5,15089.0
2015-06-15 09:40:00,48.52,48.77,48.52,48.64,58241.0,48.52,48.77,48.52,48.64,58241.0
2015-06-15 09:45:00,48.64,48.67,48.45,48.5,65237.0,48.64,48.67,48.45,48.5,65237.0
2015-06-15 09:50:00,48.5,48.5,48.32,48.49,40199.0,48.5,48.5,48.32,48.49,40199.0
2015-06-15 09:55:00,48.51,48.85,48.51,48.85,26429.0,48.51,48.85,48.51,48.85,26429.0
2015-06-15 10:00:00,48.84,49.06,48.8,48.98,17731.0,48.84,49.06,48.8,48.98,17731.0
2015-06-15 10:05:00,48.98,49.07,48.95,49.07,11254.0,48.98,49.07,48.95,49.07,11254.0
2015-06-15 10:10:00,49.05,49.13,48.98,49.06,23129.0,49.05,49.13,48.98,49.06,23129.0
2015-06-15 10:15:00,49.05,49.05,48.97,49.04,30910.0,49.05,49.05,48.97,49.04,30910.0
2015-06-15 10:20:00,49.03,49.03,48.92,48.95,13499.0,49.03,49.03,48.92,48.95,13499.0
2015-06-15 10:25:00,48.94,49.01,48.88,48.88,26299.0,48.94,49.01,48.88,48.88,26299.0
2015-06-15 10:30:00,48.89,48.95,48.83,48.9,8878.0,48.89,48.95,48.83,48.9,8878.0
2015-06-15 10:35:00,48.9,49.0,48.87,48.92,9300.0,48.9,49.0,48.87,48.92,9300.0
2015-06-15 10:40:00,48.94,49.03,48.93,48.96,15337.0,48.94,49.03,48.93,48.96,15337.0
2015-06-15 10:45:00,48.95,49.04,48.95,49.04,9792.0,48.95,49.04,48.95,49.04,9792.0
2015-06-15 10:50:00,49.03,49.06,48.94,49.0,17008.0,49.03,49.06,48.94,49.0,17008.0
2015-06-15 10:55:00,49.0,49.04,49.0,49.02,12300.0,49.0,49.04,49.0,49.02,12300.0
2015-06-15 11:00:00,49.03,49.12,48.99,48.99,73513.0,49.03,49.12,48.99,48.99,73513.0
2015-06-15 11:05:00,48.98,49.01,48.97,48.98,8839.0,48.98,49.01,48.97,48.98,8839.0
2015-06-15 11:10:00,48.99,49.08,48.98,49.0,25845.0,48.99,49.08,48.98,49.0,25845.0
2015-06-15 11:15:00,48.99,49.05,48.98,48.98,13677.0,48.99,49.05,48.98,48.98,13677.0
2015-06-15 11:20:00,48.98,49.0,48.95,48.98,12834.0,48.98,49.0,48.95,48.98,12834.0
2015-06-15 11:25:00,48.96,48.99,48.91,48.91,11000.0,48.96,48.99,48.91,48.91,11000.0
2015-06-15 11:30:00,48.92,49.0,48.92,48.99,6523.0,48.92,49.0,48.92,48.99,6523.0
2015-06-15 11:35:00,49.01,49.02,48.86,48.95,16330.0,49.01,49.02,48.86,48.95,16330.0
2015-06-15 11:40:00,48.95,49.02,48.94,49.0,37488.0,48.95,49.02,48.94,49.0,37488.0
2015-06-15 11:45:00,49.0,49.12,49.0,49.1,11245.0,49.0,49.12,49.0,49.1,11245.0
2015-06-15 11:50:00,49.1,49.17,49.1,49.12,35407.0,49.1,49.17,49.1,49.12,35407.0
2015-06-15 11:55:00,49.15,49.15,48.93,48.99,18030.0,49.15,49.15,48.93,48.99,18030.0
2015-06-15 12:00:00,49.0,49.11,48.99,49.06,15663.0,49.0,49.11,48.99,49.06,15663.0
2015-06-15 12:05:00,49.06,49.2,49.06,49.2,11939.0,49.06,49.2,49.06,49.2,11939.0
2015-06-15 12:10:00,49.2,49.22,49.17,49.19,12750.0,49.2,49.22,49.17,49.19,12750.0
2015-06-15 12:15:00,49.22,49.23,49.16,49.18,10684.0,49.22,49.23,49.16,49.18,10684.0
2015-06-15 12:20:00,49.2,49.24,49.13,49.2,6632.0,49.2,49.24,49.13,49.2,6632.0
2015-06-15 12:25:00,49.2,49.2,49.05,49.05,6138.0,49.2,49.2,49.05,49.05,6138.0
2015-06-15 12:30:00,49.05,49.08,48.94,48.94,4950.0,49.05,49.08,48.94,48.94,4950.0
2015-06-15 12:35:00,48.94,48.95,48.9,48.9,2600.0,48.94,48.95,48.9,48.9,2600.0
2015-06-15 12:40:00,48.9,48.96,48.89,48.95,6500.0,48.9,48.96,48.89,48.95,6500.0
2015-06-15 12:45:00,48.96,48.97,48.92,48.94,6850.0,48.96,48.97,48.92,48.94,6850.0
2015-06-15 12:50:00,48.97,48.99,48.93,48.99,107432.0,48.97,48.99,48.93,48.99,107432.0
2015-06-15 12:55:00,49.0,49.03,48.96,49.02,11200.0,49.0,49.03,48.96,49.02,11200.0
2015-06-15 13:00:00,49.02,49.05,49.0,49.0,8860.0,49.02,49.05,49.0,49.0,8860.0
2015-06-15 13:05:00,49.02,49.08,49.01,49.06,54494.0,49.02,49.08,49.01,49.06,54494.0
2015-06-15 13:10:00,49.06,49.1,49.03,49.05,15500.0,49.06,49.1,49.03,49.05,15500.0
2015-06-15 13:15:00,49.04,49.09,48.94,48.94,21502.0,49.04,49.09,48.94,48.94,21502.0
2015-06-15 13:20:00,48.94,49.04,48.93,49.04,5300.0,48.94,49.04,48.93,49.04,5300.0
2015-06-15 13:25:00,49.05,49.08,48.99,49.08,33850.0,49.05,49.08,48.99,49.08,33850.0
2015-06-15 13:30:00,49.08,49.11,49.05,49.11,13700.0,49.08,49.11,49.05,49.11,13700.0
2015-06-15 13:35:00,49.12,49.14,49.06,49.08,13577.0,49.12,49.14,49.06,49.08,13577.0
2015-06-15 13:40:00,49.06,49.08,48.98,49.02,25334.0,49.06,49.08,48.98,49.02,25334.0
2015-06-15 13:45:00,49.03,49.1,49.03,49.1,29435.0,49.03,49.1,49.03,49.1,29435.0
2015-06-15 13:50:00,49.1,49.21,49.04,49.1,23561.0,49.1,49.21,49.04,49.1,23561.0
2015-06-15 13:55:00,49.11,49.19,49.11,49.18,10200.0,49.11,49.19,49.11,49.18,10200.0
2015-06-15 14:00:00,49.18,49.24,49.18,49.23,12200.0,49.18,49.24,49.18,49.23,12200.0
2015-06-15 14:05:00,49.22,49.23,49.16,49.18,8200.0,49.22,49.23,49.16,49.18,8200.0
2015-06-15 14:10:00,49.21,49.24,49.2,49.24,7066.0,49.21,49.24,49.2,49.24,7066.0
2015-06-15 14:15:00,49.25,49.37,49.24,49.31,39968.0,49.25,49.37,49.24,49.31,39968.0
2015-06-15 14:20:00,49.3,49.34,49.27,49.29,10200.0,49.3,49.34,49.27,49.29,10200.0
2015-06-15 14:25:00,49.3,49.33,49.2,49.29,12109.0,49.3,49.33,49.2,49.29,12109.0
2015-06-15 14:30:00,49.29,49.34,49.29,49.3,18248.0,49.29,49.34,49.29,49.3,18248.0
2015-06-15 14:35:00,49.31,49.32,49.29,49.32,8698.0,49.31,49.32,49.29,49.32,8698.0
2015-06-15 14:40:00,49.32,49.35,49.3,49.34,11910.0,49.32,49.35,49.3,49.34,11910.0
2015-06-15 14:45:00,49.34,49.43,49.34,49.4,16275.0,49.34,49.43,49.34,49.4,16275.0
2015-06-15 14:50:00,49.4,49.43,49.37,49.39,20467.0,49.4,49.43,49.37,49.39,20467.0
2015-06-15 14:55:00,49.39,49.47,49.38,49.45,19030.0,49.39,49.47,49.38,49.45,19030.0
2015-06-15 15:00:00,49.44,49.45,49.35,49.38,16220.0,49.44,49.45,49.35,49.38,16220.0
2015-06-15 15:05:00,49.39,49.45,49.36,49.44,30952.0,49.39,49.45,49.36,49.44,30952.0
2015-06-15 15:10:00,49.45,49.52,49.43,49.52,38800.0,49.45,49.52,49.43,49.52,38800.0
2015-06-15 15:15:00,49.51,49.52,49.49,49.51,30001.0,49.51,49.52,49.49,49.51,30001.0
2015-06-15 15:20:00,49.5,49.58,49.5,49.55,26715.0,49.5,49.58,49.5,49.55,26715.0
2015-06-15 15:25:00,49.54,49.66,49.54,49.65,33555.0,49.54,49.66,49.54,49.65,33555.0
2015-06-15 15:30:00,49.66,49.67,49.64,49.65,35618.0,49.66,49.67,49.64,49.65,35618.0
2015-06-15 15:35:00,49.65,49.7,49.58,49.67,37590.0,49.65,49.7,49.58,49.67,37590.0
2015-06-15 15:40:00,49.68,49.84,49.65,49.82,78529.0,49.68,49.84,49.65,49.82,78529.0
2015-06-15 15:45:00,49.82,49.83,49.73,49.75,104116.0,49.82,49.83,49.73,49.75,104116.0
2015-06-15 15:50:00,49.75,49.76,49.67,49.72,110264.0,49.75,49.76,49.67,49.72,110264.0
2015-06-15 15:55:00,49.71,49.75,49.68,49.71,100683.0,49.71,49.75,49.68,49.71,100683.0
2015-06-16 09:30:00,49.52,49.74,49.28,49.28,25082.0,49.52,49.74,49.28,49.28,25082.0
2015-06-16 09:35:00,49.29,49.54,49.26,49.54,2705.0,49.29,49.54,49.26,49.54,2705.0
2015-06-16 09:40:00,49.54,49.59,49.41,49.43,7418.0,49.54,49.59,49.41,49.43,7418.0
2015-06-16 09:45:00,49.43,49.48,49.41,49.48,5060.0,49.43,49.48,49.41,49.48,5060.0
2015-06-16 09:50:00,49.47,49.56,49.47,49.54,3441.0,49.47,49.56,49.47,49.54,3441.0
2015-06-16 09:55:00,49.54,49.6,49.53,49.54,5944.0,49.54,49.6,49.53,49.54,5944.0
2015-06-16 10:00:00,49.56,49.62,49.54,49.59,11626.0,49.56,49.62,49.54,49.59,11626.0
2015-06-16 10:05:00,49.61,49.61,49.47,49.47,17077.0,49.61,49.61,49.47,49.47,17077.0
2015-06-16 10:10:00,49.46,49.47,49.38,49.39,14354.0,49.46,49.47,49.38,49.39,14354.0
2015-06-16 10:15:00,49.39,49.42,49.39,49.41,11195.0,49.39,49.42,49.39,49.41,11195.0
2015-06-16 10:20:00,49.46,49.52,49.44,49.48,7629.0,49.46,49.52,49.44,49.48,7629.0
2015-06-16 10:25:00,49.51,49.56,49.4,49.43,9099.0,49.51,49.56,49.4,49.43,9099.0
2015-06-16 10:30:00,49.42,49.46,49.42,49.44,5423.0,49.42,49.46,49.42,49.44,5423.0
2015-06-16 10:35:00,49.44,49.45,49.28,49.28,10714.0,49.44,49.45,49.28,49.28,10714.0
2015-06-16 10:40:00,49.28,49.36,49.28,49.32,11577.0,49.28,49.36,49.28,49.32,11577.0
2015-06-16 10:45:00,49.32,49.34,49.27,49.34,4402.0,49.32,49.34,49.27,49.34,4402.0
2015-06-16 10:50:00,49.34,49.34,49.28,49.31,6300.0,49.34,49.34,49.28,49.31,6300.0
2015-06-16 10:55:00,49.33,49.41,49.33,49.39,7987.0,49.33,49.41,49.33,49.39,7987.0
2015-06-16 11:00:00,49.39,49.45,49.39,49.43,3700.0,49.39,49.45,49.39,49.43,3700.0
2015-06-16 11:05:00,49.45,49.45,49.28,49.4,11107.0,49.45,49.45,49.28,49.4,11107.0
2015-06-16 11:10:00,49.43,49.48,49.43,49.46,7384.0,49.43,49.48,49.43,49.46,7384.0
2015-06-16 11:15:00,49.48,49.57,49.47,49.51,10367.0,49.48,49.57,49.47,49.51,10367.0
2015-06-16 11:20:00,49.52,49.61,49.51,49.58,8292.0,49.52,49.61,49.51,49.58,8292.0
2015-06-16 11:25:00,49.59,49.67,49.57,49.63,19030.0,49.59,49.67,49.57,49.63,19030.0
2015-06-16 11:30:00,49.64,49.68,49.6,49.68,11860.0,49.64,49.68,49.6,49.68,11860.0
2015-06-16 11:35:00,49.69,49.69,49.62,49.65,9400.0,49.69,49.69,49.62,49.65,9400.0
2015-06-16 11:40:00,49.68,49.71,49.63,49.66,12279.0,49.68,49.71,49.63,49.66,12279.0
2015-06-16 11:45:00,49.68,49.72,49.64,49.72,12400.0,49.68,49.72,49.64,49.72,12400.0
2015-06-16 11:50:00,49.73,49.76,49.71,49.72,10400.0,49.73,49.76,49.71,49.72,10400.0
2015-06-16 11:55:00,49.72,49.76,49.72,49.73,12379.0,49.72,49.76,49.72,49.73,12379.0
2015-06-16 12:00:00,49.73,49.75,49.6,49.6,10292.0,49.73,49.75,49.6,49.6,10292.0
2015-06-16 12:05:00,49.6,49.67,49.59,49.66,12302.0,49.6,49.67,49.59,49.66,12302.0
2015-06-16 12:10:00,49.66,49.72,49.65,49.71,3158.0,49.66,49.72,49.65,49.71,3158.0
2015-06-16 12:15:00,49.72,49.8,49.72,49.73,12838.0,49.72,49.8,49.72,49.73,12838.0
2015-06-16 12:20:00,49.75,49.76,49.71,49.76,6000.0,49.75,49.76,49.71,49.76,6000.0
2015-06-16 12:25:00,49.77,49.81,49.76,49.81,10472.0,49.77,49.81,49.76,49.81,10472.0
2015-06-16 12:30:00,49.8,49.82,49.77,49.8,11129.0,49.8,49.82,49.77,49.8,11129.0
2015-06-16 12:35:00,49.82,49.92,49.82,49.91,17052.0,49.82,49.92,49.82,49.91,17052.0
2015-06-16 12:40:00,49.9,49.96,49.87,49.93,22141.0,49.9,49.96,49.87,49.93,22141.0
2015-06-16 12:45:00,49.94,50.0,49.93,49.99,14668.0,49.94,50.0,49.93,49.99,14668.0
2015-06-16 12:50:00,49.97,49.97,49.9,49.93,6408.0,49.97,49.97,49.9,49.93,6408.0
2015-06-16 12:55:00,49.89,49.92,49.84,49.86,3990.0,49.89,49.92,49.84,49.86,3990.0
2015-06-16 13:00:00,49.86,49.86,49.78,49.78,4900.0,49.86,49.86,49.78,49.78,4900.0
2015-06-16 13:05:00,49.78,49.78,49.7,49.74,7926.0,49.78,49.78,49.7,49.74,7926.0
2015-06-16 13:10:00,49.76,49.78,49.75,49.77,5871.0,49.76,49.78,49.75,49.77,5871.0
2015-06-16 13:15:00,49.77,49.82,49.77,49.81,8659.0,49.77,49.82,49.77,49.81,8659.0
2015-06-16 13:20:00,49.8,49.81,49.75,49.8,9224.0,49.8,49.81,49.75,49.8,9224.0
2015-06-16 13:25:00,49.8,49.82,49.78,49.82,5526.0,49.8,49.82,49.78,49.82,5526.0
2015-06-16 13:30:00,49.81,49.84,49.74,49.8,10126.0,49.81,49.84,49.74,49.8,10126.0
2015-06-16 13:35:00,49.79,49.81,49.72,49.72,13538.0,49.79,49.81,49.72,49.72,13538.0
2015-06-16 13:40:00,49.72,49.73,49.65,49.65,3735.0,49.72,49.73,49.65,49.65,3735.0
2015-06-16 13:45:00,49.65,49.74,49.65,49.72,9100.0,49.65,49.74,49.65,49.72,9100.0
2015-06-16 13:50:00,49.7,49.72,49.66,49.66,6715.0,49.7,49.72,49.66,49.66,6715.0
2015-06-16 13:55:00,49.65,49.66,49.61,49.64,9904.0,49.65,49.66,49.61,49.64,9904.0
2015-06-16 14:00:00,49.65,49.67,49.6,49.63,9522.0,49.65,49.67,49.6,49.63,9522.0
2015-06-16 14:05:00,49.64,49.67,49.62,49.64,10965.0,49.64,49.67,49.62,49.64,10965.0
2015-06-16 14:10:00,49.62,49.66,49.6,49.6,7631.0,49.62,49.66,49.6,49.6,7631.0
2015-06-16 14:15:00,49.6,49.65,49.58,49.6,10998.0,49.6,49.65,49.58,49.6,10998.0
2015-06-16 14:20:00,49.6,49.67,49.6,49.61,12393.0,49.6,49.67,49.6,49.61,12393.0
2015-06-16 14:25:00,49.64,49.69,49.63,49.65,7103.0,49.64,49.69,49.63,49.65,7103.0
2015-06-16 14:30:00,49.64,49.67,49.6,49.64,9391.0,49.64,49.67,49.6,49.64,9391.0
2015-06-16 14:35:00,49.64,49.69,49.63,49.65,14281.0,49.64,49.69,49.63,49.65,14281.0
2015-06-16 14:40:00,49.65,49.68,49.62,49.65,17695.0,49.65,49.68,49.62,49.65,17695.0
2015-06-16 14:45:00,49.66,49.76,49.66,49.74,9155.0,49.66,49.76,49.66,49.74,9155.0
2015-06-16 14:50:00,49.73,49.75,49.64,49.65,19999.0,49.73,49.75,49.64,49.65,19999.0
2015-06-16 14:55:00,49.65,49.68,49.64,49.65,17344.0,49.65,49.68,49.64,49.65,17344.0
2015-06-16 15:00:00,49.62,49.68,49.62,49.64,10000.0,49.62,49.68,49.62,49.64,10000.0
2015-06-16 15:05:00,49.64,49.65,49.59,49.6,13139.0,49.64,49.65,49.59,49.6,13139.0
2015-06-16 15:10:00,49.6,49.64,49.54,49.54,13100.0,49.6,49.64,49.54,49.54,13100.0
2015-06-16 15:15:00,49.54,49.61,49.54,49.6,46097.0,49.54,49.61,49.54,49.6,46097.0
2015-06-16 15:20:00,49.6,49.62,49.59,49.6,11400.0,49.6,49.62,49.59,49.6,11400.0
2015-06-16 15:25:00,49.6,49.66,49.59,49.66,16187.0,49.6,49.66,49.59,49.66,16187.0
2015-06-16 15:30:00,49.66,49.74,49.66,49.71,25842.0,49.66,49.74,49.66,49.71,25842.0
2015-06-16 15:35:00,49.71,49.77,49.69,49.77,50739.0,49.71,49.77,49.69,49.77,50739.0
2015-06-16 15:40:00,49.76,49.84,49.75,49.78,67753.0,49.76,49.84,49.75,49.78,67753.0
2015-06-16 15:45:00,49.76,49.9,49.73,49.9,59565.0,49.76,49.9,49.73,49.9,59565.0
2015-06-16 15:50:00,49.9,49.94,49.81,49.86,72767.0,49.9,49.94,49.81,49.86,72767.0
2015-06-16 15:55:00,49.85,49.89,49.81,49.86,71263.0,49.85,49.89,49.81,49.86,71263.0
2015-06-17 09:30:00,50.14,50.61,50.14,50.61,27849.0,50.14,50.61,50.14,50.61,27849.0
2015-06-17 09:35:00,50.6,50.6,50.41,50.49,19401.0,50.6,50.6,50.41,50.49,19401.0
2015-06-17 09:40:00,50.46,50.57,50.39,50.43,14016.0,50.46,50.57,50.39,50.43,14016.0
2015-06-17 09:45:00,50.45,50.48,50.36,50.39,17057.0,50.45,50.48,50.36,50.39,17057.0
2015-06-17 09:50:00,50.39,50.59,50.38,50.42,25452.0,50.39,50.59,50.38,50.42,25452.0
2015-06-17 09:55:00,50.41,50.44,50.28,50.43,11700.0,50.41,50.44,50.28,50.43,11700.0
2015-06-17 10:00:00,50.45,50.49,50.42,50.44,23952.0,50.45,50.49,50.42,50.44,23952.0
2015-06-17 10:05:00,50.43,50.45,50.32,50.43,11184.0,50.43,50.45,50.32,50.43,11184.0
2015-06-17 10:10:00,50.45,50.45,50.33,50.36,12301.0,50.45,50.45,50.33,50.36,12301.0
2015-06-17 10:15:00,50.35,50.37,50.23,50.24,26294.0,50.35,50.37,50.23,50.24,26294.0
2015-06-17 10:20:00,50.26,50.29,50.21,50.28,8117.0,50.26,50.29,50.21,50.28,8117.0
2015-06-17 10:25:00,50.28,50.3,50.08,50.09,11890.0,50.28,50.3,50.08,50.09,11890.0
2015-06-17 10:30:00,50.07,50.23,50.07,50.22,16131.0,50.07,50.23,50.07,50.22,16131.0
2015-06-17 10:35:00,50.21,50.23,50.12,50.17,7433.0,50.21,50.23,50.12,50.17,7433.0
2015-06-17 10:40:00,50.19,50.26,50.18,50.18,13566.0,50.19,50.26,50.18,50.18,13566.0
2015-06-17 10:45:00,50.17,50.19,50.12,50.15,7700.0,50.17,50.19,50.12,50.15,7700.0
2015-06-17 10:50:00,50.13,50.26,50.13,50.26,11039.0,50.13,50.26,50.13,50.26,11039.0
2015-06-17 10:55:00,50.23,50.28,50.2,50.22,10300.0,50.23,50.28,50.2,50.22,10300.0
2015-06-17 11:00:00,50.22,50.26,50.13,50.19,12977.0,50.22,50.26,50.13,50.19,12977.0
2015-06-17 11:05:00,50.2,50.21,50.13,50.17,5239.0,50.2,50.21,50.13,50.17,5239.0
2015-06-17 11:10:00,50.16,50.17,50.1,50.11,7911.0,50.16,50.17,50.1,50.11,7911.0
2015-06-17 11:15:00,50.13,50.14,50.09,50.11,10950.0,50.13,50.14,50.09,50.11,10950.0
2015-06-17 11:20:00,50.1,50.18,50.08,50.18,13218.0,50.1,50.18,50.08,50.18,13218.0
2015-06-17 11:25:00,50.16,50.17,50.07,50.08,7413.0,50.16,50.17,50.07,50.08,7413.0
2015-06-17 11:30:00,50.08,50.14,50.07,50.14,5751.0,50.08,50.14,50.07,50.14,5751.0
2015-06-17 11:35:00,50.16,50.16,50.08,50.09,15866.0,50.16,50.16,50.08,50.09,15866.0
2015-06-17 11:40:00,50.1,50.18,50.1,50.15,11584.0,50.1,50.18,50.1,50.15,11584.0
2015-06-17 11:45:00,50.13,50.13,50.08,50.1,6629.0,50.13,50.13,50.08,50.1,6629.0
2015-06-17 11:50:00,50.1,50.17,50.1,50.17,9430.0,50.1,50.17,50.1,50.17,9430.0
2015-06-17 11:55:00,50.16,50.16,50.07,50.07,5057.0,50.16,50.16,50.07,50.07,5057.0
2015-06-17 12:00:00,50.08,50.09,49.99,50.0,11439.0,50.08,50.09,49.99,50.0,11439.0
2015-06-17 12:05:00,50.01,50.06,49.99,50.04,11471.0,50.01,50.06,49.99,50.04,11471.0
2015-06-17 12:10:00,50.04,50.06,50.03,50.03,4310.0,50.04,50.06,50.03,50.03,4310.0
2015-06-17 12:15:00,50.05,50.05,49.98,50.0,12347.0,50.05,50.05,49.98,50.0,12347.0
2015-06-17 12:20:00,49.98,50.04,49.97,49.99,5285.0,49.98,50.04,49.97,49.99,5285.0
2015-06-17 12:25:00,49.99,50.01,49.97,49.98,3310.0,49.99,50.01,49.97,49.98,3310.0
2015-06-17 12:30:00,49.98,50.01,49.97,49.98,8504.0,49.98,50.01,49.97,49.98,8504.0
2015-06-17 12:35:00,49.98,50.01,49.95,49.97,9970.0,49.98,50.01,49.95,49.97,9970.0
2015-06-17 12:40:00,49.97,50.0,49.93,49.97,16506.0,49.97,50.0,49.93,49.97,16506.0
2015-06-17 12:45:00,49.97,50.0,49.95,49.99,9989.0,49.97,50.0,49.95,49.99,9989.0
2015-06-17 12:50:00,49.99,50.0,49.94,49.96,8722.0,49.99,50.0,49.94,49.96,8722.0
2015-06-17 12:55:00,49.95,49.96,49.9,49.96,14611.0,49.95,49.96,49.9,49.96,14611.0
2015-06-17 13:00:00,49.96,50.01,49.92,49.98,17754.0,49.96,50.01,49.92,49.98,17754.0
2015-06-17 13:05:00,49.98,50.07,49.98,50.05,13340.0,49.98,50.07,49.98,50.05,13340.0
2015-06-17 13:10:00,50.04,50.06,50.01,50.05,7416.0,50.04,50.06,50.01,50.05,7416.0
2015-06-17 13:15:00,50.06,50.15,50.05,50.14,7500.0,50.06,50.15,50.05,50.14,7500.0
2015-06-17 13:20:00,50.14,50.17,50.12,50.16,11991.0,50.14,50.17,50.12,50.16,11991.0
2015-06-17 13:25:00,50.15,50.2,50.15,50.19,10000.0,50.15,50.2,50.15,50.19,10000.0
2015-06-17 13:30:00,50.18,50.18,50.13,50.16,10847.0,50.18,50.18,50.13,50.16,10847.0
2015-06-17 13:35:00,50.16,50.23,50.16,50.2,16414.0,50.16,50.23,50.16,50.2,16414.0
2015-06-17 13:40:00,50.2,50.2,50.13,50.18,11600.0,50.2,50.2,50.13,50.18,11600.0
2015-06-17 13:45:00,50.19,50.21,50.1,50.13,20419.0,50.19,50.21,50.1,50.13,20419.0
2015-06-17 13:50:00,50.13,50.19,50.11,50.19,5750.0,50.13,50.19,50.11,50.19,5750.0
2015-06-17 13:55:00,50.19,50.22,50.17,50.22,11964.0,50.19,50.22,50.17,50.22,11964.0
2015-06-17 14:00:00,50.17,50.39,50.05,50.29,21143.0,50.17,50.39,50.05,50.29,21143.0
2015-06-17 14:05:00,50.29,50.32,50.23,50.29,11712.0,50.29,50.32,50.23,50.29,11712.0
2015-06-17 14:10:00,50.29,50.56,50.26,50.54,43319.0,50.29,50.56,50.26,50.54,43319.0
2015-06-17 14:15:00,50.51,50.6,50.51,50.58,30938.0,50.51,50.6,50.51,50.58,30938.0
2015-06-17 14:20:00,50.55,50.58,50.48,50.54,21147.0,50.55,50.58,50.48,50.54,21147.0
2015-06-17 14:25:00,50.54,50.73,50.53,50.71,54858.0,50.54,50.73,50.53,50.71,54858.0
2015-06-17 14:30:00,50.71,50.85,50.63,50.74,71715.0,50.71,50.85,50.63,50.74,71715.0
2015-06-17 14:35:00,50.71,50.76,50.68,50.76,39548.0,50.71,50.76,50.68,50.76,39548.0
2015-06-17 14:40:00,50.76,50.94,50.76,50.93,34424.0,50.76,50.94,50.76,50.93,34424.0
2015-06-17 14:45:00,50.93,51.02,50.91,50.94,40647.0,50.93,51.02,50.91,50.94,40647.0
2015-06-17 14:50:00,50.92,50.99,50.91,50.99,16200.0,50.92,50.99,50.91,50.99,16200.0
2015-06-17 14:55:00,50.99,51.02,50.97,50.99,25940.0,50.99,51.02,50.97,50.99,25940.0
2015-06-17 15:00:00,50.98,51.04,50.87,50.92,26246.0,50.98,51.04,50.87,50.92,26246.0
2015-06-17 15:05:00,50.92,50.93,50.76,50.78,26790.0,50.92,50.93,50.76,50.78,26790.0
2015-06-17 15:10:00,50.76,50.85,50.72,50.85,29274.0,50.76,50.85,50.72,50.85,29274.0
2015-06-17 15:15:00,50.85,50.87,50.81,50.82,26614.0,50.85,50.87,50.81,50.82,26614.0
2015-06-17 15:20:00,50.81,50.82,50.71,50.75,43352.0,50.81,50.82,50.71,50.75,43352.0
2015-06-17 15:25:00,50.75,50.82,50.71,50.79,25740.0,50.75,50.82,50.71,50.79,25740.0
2015-06-17 15:30:00,50.79,50.86,50.78,50.81,40898.0,50.79,50.86,50.78,50.81,40898.0
2015-06-17 15:35:00,50.8,50.93,50.8,50.87,40659.0,50.8,50.93,50.8,50.87,40659.0
2015-06-17 15:40:00,50.86,50.88,50.77,50.87,52500.0,50.86,50.88,50.77,50.87,52500.0
2015-06-17 15:45:00,50.87,50.9,50.79,50.82,68464.0,50.87,50.9,50.79,50.82,68464.0
2015-06-17 15:50:00,50.82,50.83,50.79,50.82,62398.0,50.82,50.83,50.79,50.82,62398.0
2015-06-17 15:55:00,50.82,50.84,50.77,50.82,137420.0,50.82,50.84,50.77,50.82,137420.0
2015-06-18 09:30:00,50.69,50.98,50.69,50.83,7399.0,50.69,50.98,50.69,50.83,7399.0
2015-06-18 09:35:00,50.83,51.32,50.79,51.3,10612.0,50.83,51.32,50.79,51.3,10612.0
2015-06-18 09:40:00,51.3,51.3,51.13,51.28,8307.0,51.3,51.3,51.13,51.28,8307.0
2015-06-18 09:45:00,51.28,51.48,51.22,51.31,9795.0,51.28,51.48,51.22,51.31,9795.0
2015-06-18 09:50:00,51.28,51.42,51.28,51.41,7012.0,51.28,51.42,51.28,51.41,7012.0
2015-06-18 09:55:00,51.38,51.38,51.2,51.28,10360.0,51.38,51.38,51.2,51.28,10360.0
2015-06-18 10:00:00,51.33,51.33,51.21,51.24,9300.0,51.33,51.33,51.21,51.24,9300.0
2015-06-18 10:05:00,51.23,51.36,51.2,51.26,9900.0,51.23,51.36,51.2,51.26,9900.0
2015-06-18 10:10:00,51.27,51.27,51.17,51.17,11102.0,51.27,51.27,51.17,51.17,11102.0
2015-06-18 10:15:00,51.17,51.22,51.13,51.18,9092.0,51.17,51.22,51.13,51.18,9092.0
2015-06-18 10:20:00,51.2,51.23,51.12,51.21,10800.0,51.2,51.23,51.12,51.21,10800.0
2015-06-18 10:25:00,51.21,51.32,51.21,51.32,4000.0,51.21,51.32,51.21,51.32,4000.0
2015-06-18 10:30:00,51.32,51.33,51.18,51.21,14617.0,51.32,51.33,51.18,51.21,14617.0
2015-06-18 10:35:00,51.21,51.29,51.21,51.21,8831.0,51.21,51.29,51.21,51.21,8831.0
2015-06-18 10:40:00,51.21,51.23,51.19,51.23,4500.0,51.21,51.23,51.19,51.23,4500.0
2015-06-18 10:45:00,51.21,51.28,51.18,51.28,8900.0,51.21,51.28,51.18,51.28,8900.0
2015-06-18 10:50:00,51.29,51.3,51.2,51.26,10300.0,51.29,51.3,51.2,51.26,10300.0
2015-06-18 10:55:00,51.24,51.26,51.15,51.18,9600.0,51.24,51.26,51.15,51.18,9600.0
2015-06-18 11:00:00,51.16,51.18,51.06,51.06,10762.0,51.16,51.18,51.06,51.06,10762.0
2015-06-18 11:05:00,51.06,51.06,51.0,51.01,9528.0,51.06,51.06,51.0,51.01,9528.0
2015-06-18 11:10:00,51.0,51.05,51.0,51.05,8200.0,51.0,51.05,51.0,51.05,8200.0
2015-06-18 11:15:00,51.04,51.04,50.96,50.98,15187.0,51.04,51.04,50.96,50.98,15187.0
2015-06-18 11:20:00,50.98,51.05,50.98,51.0,17647.0,50.98,51.05,50.98,51.0,17647.0
2015-06-18 11:25:00,51.01,51.06,50.96,51.02,11138.0,51.01,51.06,50.96,51.02,11138.0
2015-06-18 11:30:00,51.04,51.04,51.0,51.03,8143.0,51.04,51.04,51.0,51.03,8143.0
2015-06-18 11:35:00,51.03,51.07,50.98,50.99,34962.0,51.03,51.07,50.98,50.99,34962.0
2015-06-18 11:40:00,51.0,51.07,50.98,51.03,21672.0,51.0,51.07,50.98,51.03,21672.0
2015-06-18 11:45:00,51.05,51.11,51.02,51.07,18448.0,51.05,51.11,51.02,51.07,18448.0
2015-06-18 11:50:00,51.06,51.13,51.03,51.12,9647.0,51.06,51.13,51.03,51.12,9647.0
2015-06-18 11:55:00,51.11,51.22,51.09,51.2,8030.0,51.11,51.22,51.09,51.2,8030.0
2015-06-18 12:00:00,51.2,51.22,51.11,51.17,5970.0,51.2,51.22,51.11,51.17,5970.0
2015-06-18 12:05:00,51.16,51.17,51.0,51.07,9213.0,51.16,51.17,51.0,51.07,9213.0
2015-06-18 12:10:00,51.08,51.11,51.07,51.08,7543.0,51.08,51.11,51.07,51.08,7543.0
2015-06-18 12:15:00,51.1,51.12,51.06,51.06,5000.0,51.1,51.12,51.06,51.06,5000.0
2015-06-18 12:20:00,51.06,51.15,51.04,51.12,17956.0,51.06,51.15,51.04,51.12,17956.0
2015-06-18 12:25:00,51.14,51.18,51.11,51.15,7838.0,51.14,51.18,51.11,51.15,7838.0
2015-06-18 12:30:00,51.14,51.18,51.1,51.12,9064.0,51.14,51.18,51.1,51.12,9064.0
2015-06-18 12:35:00,51.12,51.2,51.09,51.15,27665.0,51.12,51.2,51.09,51.15,27665.0
2015-06-18 12:40:00,51.17,51.18,51.14,51.15,5600.0,51.17,51.18,51.14,51.15,5600.0
2015-06-18 12:45:00,51.15,51.2,51.11,51.16,22504.0,51.15,51.2,51.11,51.16,22504.0
2015-06-18 12:50:00,51.19,51.2,51.13,51.18,36568.0,51.19,51.2,51.13,51.18,36568.0
2015-06-18 12:55:00,51.17,51.17,51.1,51.12,29584.0,51.17,51.17,51.1,51.12,29584.0
2015-06-18 13:00:00,51.12,51.17,51.11,51.14,11661.0,51.12,51.17,51.11,51.14,11661.0
2015-06-18 13:05:00,51.13,51.13,51.09,51.12,11870.0,51.13,51.13,51.09,51.12,11870.0
2015-06-18 13:10:00,51.11,51.16,51.11,51.13,9215.0,51.11,51.16,51.11,51.13,9215.0
2015-06-18 13:15:00,51.12,51.15,51.1,51.14,14181.0,51.12,51.15,51.1,51.14,14181.0
2015-06-18 13:20:00,51.12,51.13,50.97,51.0,10038.0,51.12,51.13,50.97,51.0,10038.0
2015-06-18 13:25:00,51.02,51.04,50.99,51.02,4177.0,51.02,51.04,50.99,51.02,4177.0
2015-06-18 13:30:00,50.99,51.1,50.99,51.01,18214.0,50.99,51.1,50.99,51.01,18214.0
2015-06-18 13:35:00,51.0,51.05,51.0,51.01,12530.0,51.0,51.05,51.0,51.01,12530.0
2015-06-18 13:40:00,51.02,51.02,50.89,50.94,14786.0,51.02,51.02,50.89,50.94,14786.0
2015-06-18 13:45:00,50.91,50.93,50.82,50.84,6202.0,50.91,50.93,50.82,50.84,6202.0
2015-06-18 13:50:00,50.82,50.88,50.77,50.85,14788.0,50.82,50.88,50.77,50.85,14788.0
2015-06-18 13:55:00,50.85,51.0,50.85,51.0,24455.0,50.85,51.0,50.85,51.0,24455.0
2015-06-18 14:00:00,51.01,51.06,50.97,51.04,29943.0,51.01,51.06,50.97,51.04,29943.0
2015-06-18 14:05:00,51.04,51.1,51.0,51.03,17915.0,51.04,51.1,51.0,51.03,17915.0
2015-06-18 14:10:00,51.04,51.12,51.04,51.05,11552.0,51.04,51.12,51.04,51.05,11552.0
2015-06-18 14:15:00,51.02,51.09,50.98,51.04,29979.0,51.02,51.09,50.98,51.04,29979.0
2015-06-18 14:20:00,51.03,51.13,50.97,51.07,14445.0,51.03,51.13,50.97,51.07,14445.0
2015-06-18 14:25:00,51.08,51.09,51.0,51.03,9612.0,51.08,51.09,51.0,51.03,9612.0
2015-06-18 14:30:00,51.05,51.05,51.02,51.05,4425.0,51.05,51.05,51.02,51.05,4425.0
2015-06-18 14:35:00,51.04,51.08,50.93,51.08,21966.0,51.04,51.08,50.93,51.08,21966.0
2015-06-18 14:40:00,51.09,51.09,50.99,51.0,6800.0,51.09,51.09,50.99,51.0,6800.0
2015-06-18 14:45:00,51.01,51.04,50.97,51.0,14600.0,51.01,51.04,50.97,51.0,14600.0
2015-06-18 14:50:00,51.0,51.1,51.0,51.06,14500.0,51.0,51.1,51.0,51.06,14500.0
2015-06-18 14:55:00,51.06,51.18,51.06,51.18,34145.0,51.06,51.18,51.06,51.18,34145.0
2015-06-18 15:00:00,51.17,51.25,51.16,51.25,16000.0,51.17,51.25,51.16,51.25,16000.0
2015-06-18 15:05:00,51.25,51.31,51.24,51.29,25060.0,51.25,51.31,51.24,51.29,25060.0
2015-06-18 15:10:00,51.27,51.3,51.25,51.29,19058.0,51.27,51.3,51.25,51.29,19058.0
2015-06-18 15:15:00,51.29,51.3,51.24,51.27,18792.0,51.29,51.3,51.24,51.27,18792.0
2015-06-18 15:20:00,51.27,51.41,51.27,51.4,26887.0,51.27,51.41,51.27,51.4,26887.0
2015-06-18 15:25:00,51.4,51.4,51.33,51.35,24331.0,51.4,51.4,51.33,51.35,24331.0
2015-06-18 15:30:00,51.35,51.38,51.32,51.32,25462.0,51.35,51.38,51.32,51.32,25462.0
2015-06-18 15:35:00,51.32,51.36,51.29,51.36,36027.0,51.32,51.36,51.29,51.36,36027.0
2015-06-18 15:40:00,51.37,51.39,51.33,51.35,41322.0,51.37,51.39,51.33,51.35,41322.0
2015-06-18 15:45:00,51.35,51.35,51.25,51.27,48401.0,51.35,51.35,51.25,51.27,48401.0
2015-06-18 15:50:00,51.27,51.29,51.2,51.29,61103.0,51.27,51.29,51.2,51.29,61103.0
2015-06-18 15:55:00,51.28,51.3,51.25,51.25,64596.0,51.28,51.3,51.25,51.25,64596.0
2015-06-19 09:30:00,51.3,51.3,50.98,51.26,57122.0,51.3,51.3,50.98,51.26,57122.0
2015-06-19 09:35:00,51.12,51.12,50.87,50.99,11943.0,51.12,51.12,50.87,50.99,11943.0
2015-06-19 09:40:00,51.0,51.19,50.88,51.18,6679.0,51.0,51.19,50.88,51.18,6679.0
2015-06-19 09:45:00,51.12,51.16,50.97,50.97,7600.0,51.12,51.16,50.97,50.97,7600.0
2015-06-19 09:50:00,50.97,51.06,50.9,50.91,9200.0,50.97,51.06,50.9,50.91,9200.0
2015-06-19 09:55:00,50.91,50.95,50.88,50.89,6320.0,50.91,50.95,50.88,50.89,6320.0
2015-06-19 10:00:00,50.9,51.01,50.89,50.95,9616.0,50.9,51.01,50.89,50.95,9616.0
2015-06-19 10:05:00,50.94,51.1,50.89,51.1,26010.0,50.94,51.1,50.89,51.1,26010.0
2015-06-19 10:10:00,51.1,51.16,51.03,51.11,5200.0,51.1,51.16,51.03,51.11,5200.0
2015-06-19 10:15:00,51.17,51.35,51.15,51.35,21550.0,51.17,51.35,51.15,51.35,21550.0
2015-06-19 10:20:00,51.37,51.41,51.33,51.36,7185.0,51.37,51.41,51.33,51.36,7185.0
2015-06-19 10:25:00,51.35,51.41,51.3,51.4,8300.0,51.35,51.41,51.3,51.4,8300.0
2015-06-19 10:30:00,51.43,51.43,51.35,51.35,10334.0,51.43,51.43,51.35,51.35,10334.0
2015-06-19 10:35:00,51.35,51.44,51.35,51.4,10200.0,51.35,51.44,51.35,51.4,10200.0
2015-06-19 10:40:00,51.4,51.44,51.39,51.42,8569.0,51.4,51.44,51.39,51.42,8569.0
2015-06-19 10:45:00,51.44,51.46,51.39,51.46,9550.0,51.44,51.46,51.39,51.46,9550.0
2015-06-19 10:50:00,51.47,51.52,51.42,51.48,11000.0,51.47,51.52,51.42,51.48,11000.0
2015-06-19 10:55:00,51.48,51.55,51.48,51.49,11703.0,51.48,51.55,51.48,51.49,11703.0
2015-06-19 11:00:00,51.49,51.55,51.45,51.5,14460.0,51.49,51.55,51.45,51.5,14460.0
2015-06-19 11:05:00,51.48,51.53,51.45,51.49,13506.0,51.48,51.53,51.45,51.49,13506.0
2015-06-19 11:10:00,51.5,51.56,51.48,51.54,2900.0,51.5,51.56,51.48,51.54,2900.0
2015-06-19 11:15:00,51.56,51.61,51.54,51.59,11886.0,51.56,51.61,51.54,51.59,11886.0
2015-06-19 11:20:00,51.56,51.69,51.56,51.63,18391.0,51.56,51.69,51.56,51.63,18391.0
2015-06-19 11:25:00,51.63,51.68,51.63,51.66,9364.0,51.63,51.68,51.63,51.66,9364.0
2015-06-19 11:30:00,51.66,51.66,51.51,51.57,9340.0,51.66,51.66,51.51,51.57,9340.0
2015-06-19 11:35:00,51.55,51.62,51.53,51.59,8480.0,51.55,51.62,51.53,51.59,8480.0
2015-06-19 11:40:00,51.59,51.6,51.48,51.51,7625.0,51.59,51.6,51.48,51.51,7625.0
2015-06-19 11:45:00,51.49,51.54,51.44,51.52,12600.0,51.49,51.54,51.44,51.52,12600.0
2015-06-19 11:50:00,51.53,51.58,51.49,51.57,8455.0,51.53,51.58,51.49,51.57,8455.0
2015-06-19 11:55:00,51.57,51.57,51.5,51.52,12800.0,51.57,51.57,51.5,51.52,12800.0
2015-06-19 12:00:00,51.52,51.61,51.49,51.6,15301.0,51.52,51.61,51.49,51.6,15301.0
2015-06-19 12:05:00,51.6,51.6,51.54,51.58,9887.0,51.6,51.6,51.54,51.58,9887.0
2015-06-19 12:10:00,51.6,51.63,51.59,51.6,9711.0,51.6,51.63,51.59,51.6,9711.0
2015-06-19 12:15:00,51.6,51.62,51.56,51.59,10222.0,51.6,51.62,51.56,51.59,10222.0
2015-06-19 12:20:00,51.57,51.6,51.54,51.54,5200.0,51.57,51.6,51.54,51.54,5200.0
2015-06-19 12:25:00,51.55,51.63,51.54,51.58,9364.0,51.55,51.63,51.54,51.58,9364.0
2015-06-19 12:30:00,51.58,51.58,51.5,51.55,6100.0,51.58,51.58,51.5,51.55,6100.0
2015-06-19 12:35:00,51.58,51.59,51.56,51.58,8917.0,51.58,51.59,51.56,51.58,8917.0
2015-06-19 12:40:00,51.58,51.58,51.53,51.53,7400.0,51.58,51.58,51.53,51.53,7400.0
2015-06-19 12:45:00,51.53,51.6,51.52,51.6,11063.0,51.53,51.6,51.52,51.6,11063.0
2015-06-19 12:50:00,51.59,51.59,51.52,51.53,6643.0,51.59,51.59,51.52,51.53,6643.0
2015-06-19 12:55:00,51.53,51.6,51.52,51.57,16036.0,51.53,51.6,51.52,51.57,16036.0
2015-06-19 13:00:00,51.57,51.57,51.51,51.52,5300.0,51.57,51.57,51.51,51.52,5300.0
2015-06-19 13:05:00,51.52,51.56,51.5,51.56,11071.0,51.52,51.56,51.5,51.56,11071.0
2015-06-19 13:10:00,51.55,51.6,51.55,51.58,6009.0,51.55,51.6,51.55,51.58,6009.0
2015-06-19 13:15:00,51.58,51.6,51.53,51.59,12037.0,51.58,51.6,51.53,51.59,12037.0
2015-06-19 13:20:00,51.59,51.67,51.59,51.66,17612.0,51.59,51.67,51.59,51.66,17612.0
2015-06-19 13:25:00,51.67,51.7,51.64,51.69,11561.0,51.67,51.7,51.64,51.69,11561.0
2015-06-19 13:30:00,51.7,51.72,51.68,51.71,8645.0,51.7,51.72,51.68,51.71,8645.0
2015-06-19 13:35:00,51.72,51.78,51.71,51.74,12847.0,51.72,51.78,51.71,51.74,12847.0
2015-06-19 13:40:00,51.74,51.8,51.72,51.75,10700.0,51.74,51.8,51.72,51.75,10700.0
2015-06-19 13:45:00,51.75,51.78,51.71,51.77,9178.0,51.75,51.78,51.71,51.77,9178.0
2015-06-19 13:50:00,51.76,51.76,51.69,51.7,6300.0,51.76,51.76,51.69,51.7,6300.0
2015-06-19 13:55:00,51.7,51.78,51.7,51.76,14815.0,51.7,51.78,51.7,51.76,14815.0
2015-06-19 14:00:00,51.77,51.83,51.77,51.82,14264.0,51.77,51.83,51.77,51.82,14264.0
2015-06-19 14:05:00,51.82,51.82,51.78,51.79,19914.0,51.82,51.82,51.78,51.79,19914.0
2015-06-19 14:10:00,51.79,51.8,51.75,51.8,11614.0,51.79,51.8,51.75,51.8,11614.0
2015-06-19 14:15:00,51.8,51.84,51.78,51.8,24827.0,51.8,51.84,51.78,51.8,24827.0
2015-06-19 14:20:00,51.79,51.86,51.77,51.84,37405.0,51.79,51.86,51.77,51.84,37405.0
2015-06-19 14:25:00,51.81,51.82,51.75,51.82,17944.0,51.81,51.82,51.75,51.82,17944.0
2015-06-19 14:30:00,51.81,51.86,51.79,51.86,30944.0,51.81,51.86,51.79,51.86,30944.0
2015-06-19 14:35:00,51.86,51.88,51.83,51.88,17958.0,51.86,51.88,51.83,51.88,17958.0
2015-06-19 14:40:00,51.87,51.88,51.8,51.8,10193.0,51.87,51.88,51.8,51.8,10193.0
2015-06-19 14:45:00,51.8,51.82,51.78,51.81,18303.0,51.8,51.82,51.78,51.81,18303.0
2015-06-19 14:50:00,51.8,51.83,51.77,51.82,25157.0,51.8,51.83,51.77,51.82,25157.0
2015-06-19 14:55:00,51.81,51.82,51.76,51.77,8400.0,51.81,51.82,51.76,51.77,8400.0
2015-06-19 15:00:00,51.77,51.82,51.75,51.77,31427.0,51.77,51.82,51.75,51.77,31427.0
2015-06-19 15:05:00,51.76,51.89,51.76,51.85,25311.0,51.76,51.89,51.76,51.85,25311.0
2015-06-19 15:10:00,51.85,51.91,51.84,51.89,35746.0,51.85,51.91,51.84,51.89,35746.0
2015-06-19 15:15:00,51.88,51.9,51.83,51.9,19759.0,51.88,51.9,51.83,51.9,19759.0
2015-06-19 15:20:00,51.88,51.93,51.85,51.91,36082.0,51.88,51.93,51.85,51.91,36082.0
2015-06-19 15:25:00,51.92,51.93,51.86,51.91,22966.0,51.92,51.93,51.86,51.91,22966.0
2015-06-19 15:30:00,51.91,51.94,51.87,51.93,31945.0,51.91,51.94,51.87,51.93,31945.0
2015-06-19 15:35:00,51.93,51.94,51.85,51.88,27815.0,51.93,51.94,51.85,51.88,27815.0
2015-06-19 15:40:00,51.86,51.87,51.8,51.8,27327.0,51.86,51.87,51.8,51.8,27327.0
2015-06-19 15:45:00,51.8,51.8,51.67,51.77,58034.0,51.8,51.8,51.67,51.77,58034.0
2015-06-19 15:50:00,51.76,51.76,51.59,51.6,50884.0,51.76,51.76,51.59,51.6,50884.0
2015-06-19 15:55:00,51.59,51.62,51.56,51.58,98189.0,51.59,51.62,51.56,51.58,98189.0
2015-06-22 09:30:00,51.84,52.03,51.79,51.91,12528.0,51.84,52.03,51.79,51.91,12528.0
2015-06-22 09:35:00,52.02,52.25,51.84,52.09,9759.0,52.02,52.25,51.84,52.09,9759.0
2015-06-22 09:40:00,52.11,52.28,52.0,52.06,29326.0,52.11,52.28,52.0,52.06,29326.0
2015-06-22 09:45:00,52.11,52.25,52.07,52.25,15200.0,52.11,52.25,52.07,52.25,15200.0
2015-06-22 09:50:00,52.24,52.27,52.15,52.24,21452.0,52.24,52.27,52.15,52.24,21452.0
2015-06-22 09:55:00,52.24,52.4,52.19,52.4,23360.0,52.24,52.4,52.19,52.4,23360.0
2015-06-22 10:00:00,52.41,52.49,52.33,52.35,46799.0,52.41,52.49,52.33,52.35,46799.0
2015-06-22 10:05:00,52.37,52.37,52.17,52.21,38004.0,52.37,52.37,52.17,52.21,38004.0
2015-06-22 10:10:00,52.24,52.24,52.03,52.03,19280.0,52.24,52.24,52.03,52.03,19280.0
2015-06-22 10:15:00,52.05,52.07,51.99,52.06,30965.0,52.05,52.07,51.99,52.06,30965.0
2015-06-22 10:20:00,52.04,52.06,51.93,51.95,40477.0,52.04,52.06,51.93,51.95,40477.0
2015-06-22 10:25:00,51.96,52.21,51.96,52.2,23861.0,51.96,52.21,51.96,52.2,23861.0
2015-06-22 10:30:00,52.2,52.21,51.95,51.96,12392.0,52.2,52.21,51.95,51.96,12392.0
2015-06-22 10:35:00,51.96,51.96,51.73,51.75,19189.0,51.96,51.96,51.73,51.75,19189.0
2015-06-22 10:40:00,51.75,51.95,51.74,51.91,11286.0,51.75,51.95,51.74,51.91,11286.0
2015-06-22 10:45:00,51.89,51.89,51.79,51.85,6125.0,51.89,51.89,51.79,51.85,6125.0
2015-06-22 10:50:00,51.82,51.9,51.79,51.83,8560.0,51.82,51.9,51.79,51.83,8560.0
2015-06-22 10:55:00,51.82,51.85,51.78,51.84,6359.0,51.82,51.85,51.78,51.84,6359.0
2015-06-22 11:00:00,51.84,51.86,51.79,51.86,6625.0,51.84,51.86,51.79,51.86,6625.0
2015-06-22 11:05:00,51.85,51.93,51.85,51.89,10542.0,51.85,51.93,51.85,51.89,10542.0
2015-06-22 11:10:00,51.9,52.0,51.9,51.95,10288.0,51.9,52.0,51.9,51.95,10288.0
2015-06-22 11:15:00,51.97,52.02,51.97,51.98,10601.0,51.97,52.02,51.97,51.98,10601.0
2015-06-22 11:20:00,51.98,52.05,51.97,52.04,24119.0,51.98,52.05,51.97,52.04,24119.0
2015-06-22 11:25:00,52.02,52.1,51.99,52.09,10764.0,52.02,52.1,51.99,52.09,10764.0
2015-06-22 11:30:00,52.08,52.14,52.08,52.12,4900.0,52.08,52.14,52.08,52.12,4900.0
2015-06-22 11:35:00,52.13,52.13,52.05,52.1,12835.0,52.13,52.13,52.05,52.1,12835.0
2015-06-22 11:40:00,52.1,52.1,51.99,52.03,10500.0,52.1,52.1,51.99,52.03,10500.0
2015-06-22 11:45:00,52.02,52.07,52.02,52.06,6982.0,52.02,52.07,52.02,52.06,6982.0
2015-06-22 11:50:00,52.08,52.09,51.99,52.01,9502.0,52.08,52.09,51.99,52.01,9502.0
2015-06-22 11:55:00,52.03,52.03,51.94,51.95,11245.0,52.03,52.03,51.94,51.95,11245.0
2015-06-22 12:00:00,51.94,51.99,51.91,51.91,6854.0,51.94,51.99,51.91,51.91,6854.0
2015-06-22 12:05:00,51.91,51.95,51.9,51.95,3400.0,51.91,51.95,51.9,51.95,3400.0
2015-06-22 12:10:00,51.94,51.96,51.88,51.93,8100.0,51.94,51.96,51.88,51.93,8100.0
2015-06-22 12:15:00,51.95,51.97,51.89,51.9,6075.0,51.95,51.97,51.89,51.9,6075.0
2015-06-22 12:20:00,51.9,51.94,51.88,51.9,8100.0,51.9,51.94,51.88,51.9,8100.0
2015-06-22 12:25:00,51.9,51.98,51.88,51.98,79298.0,51.9,51.98,51.88,51.98,79298.0
2015-06-22 12:30:00,51.97,52.01,51.96,52.0,10100.0,51.97,52.01,51.96,52.0,10100.0
2015-06-22 12:35:00,52.0,52.01,51.93,51.94,18100.0,52.0,52.01,51.93,51.94,18100.0
2015-06-22 12:40:00,51.94,51.99,51.93,51.94,11000.0,51.94,51.99,51.93,51.94,11000.0
2015-06-22 12:45:00,51.95,52.01,51.95,51.99,9549.0,51.95,52.01,51.95,51.99,9549.0
2015-06-22 12:50:00,51.98,52.03,51.94,52.01,19314.0,51.98,52.03,51.94,52.01,19314.0
2015-06-22 12:55:00,51.99,52.04,51.99,52.03,8590.0,51.99,52.04,51.99,52.03,8590.0
2015-06-22 13:00:00,52.03,52.12,52.03,52.08,18491.0,52.03,52.12,52.03,52.08,18491.0
2015-06-22 13:05:00,52.08,52.1,52.06,52.06,7370.0,52.08,52.1,52.06,52.06,7370.0
2015-06-22 13:10:00,52.07,52.08,52.04,52.06,5035.0,52.07,52.08,52.04,52.06,5035.0
2015-06-22 13:15:00,52.05,52.06,52.01,52.01,8835.0,52.05,52.06,52.01,52.01,8835.0
2015-06-22 13:20:00,52.01,52.05,52.0,52.05,9294.0,52.01,52.05,52.0,52.05,9294.0
2015-06-22 13:25:00,52.05,52.07,52.02,52.02,24901.0,52.05,52.07,52.02,52.02,24901.0
2015-06-22 13:30:00,52.01,52.03,51.97,51.97,9562.0,52.01,52.03,51.97,51.97,9562.0
2015-06-22 13:35:00,51.97,51.98,51.94,51.98,6522.0,51.97,51.98,51.94,51.98,6522.0
2015-06-22 13:40:00,51.97,52.04,51.97,51.97,7232.0,51.97,52.04,51.97,51.97,7232.0
2015-06-22 13:45:00,51.97,52.01,51.95,51.97,7965.0,51.97,52.01,51.95,51.97,7965.0
2015-06-22 13:50:00,51.97,51.99,51.93,51.94,10763.0,51.97,51.99,51.93,51.94,10763.0
2015-06-22 13:55:00,51.94,51.99,51.93,51.99,10274.0,51.94,51.99,51.93,51.99,10274.0
2015-06-22 14:00:00,51.99,52.0,51.95,51.96,9804.0,51.99,52.0,51.95,51.96,9804.0
2015-06-22 14:05:00,51.95,52.0,51.95,51.96,7310.0,51.95,52.0,51.95,51.96,7310.0
2015-06-22 14:10:00,51.96,51.98,51.96,51.98,6974.0,51.96,51.98,51.96,51.98,6974.0
2015-06-22 14:15:00,51.98,51.99,51.95,51.99,23690.0,51.98,51.99,51.95,51.99,23690.0
2015-06-22 14:20:00,51.99,52.0,51.96,51.97,10434.0,51.99,52.0,51.96,51.97,10434.0
2015-06-22 14:25:00,51.97,51.98,51.95,51.96,11635.0,51.97,51.98,51.95,51.96,11635.0
2015-06-22 14:30:00,51.96,52.0,51.95,51.98,11291.0,51.96,52.0,51.95,51.98,11291.0
2015-06-22 14:35:00,51.99,52.01,51.96,51.96,16191.0,51.99,52.01,51.96,51.96,16191.0
2015-06-22 14:40:00,51.97,51.98,51.94,51.98,14404.0,51.97,51.98,51.94,51.98,14404.0
2015-06-22 14:45:00,51.98,51.99,51.95,51.99,17994.0,51.98,51.99,51.95,51.99,17994.0
2015-06-22 14:50:00,51.99,52.01,51.95,51.96,42716.0,51.99,52.01,51.95,51.96,42716.0
2015-06-22 14:55:00,51.96,52.03,51.95,51.95,25261.0,51.96,52.03,51.95,51.95,25261.0
2015-06-22 15:00:00,51.95,51.98,51.95,51.97,12145.0,51.95,51.98,51.95,51.97,12145.0
2015-06-22 15:05:00,51.96,51.97,51.94,51.95,25519.0,51.96,51.97,51.94,51.95,25519.0
2015-06-22 15:10:00,51.95,52.0,51.95,51.97,37474.0,51.95,52.0,51.95,51.97,37474.0
2015-06-22 15:15:00,51.97,52.0,51.96,51.99,31751.0,51.97,52.0,51.96,51.99,31751.0
2015-06-22 15:20:00,51.99,52.0,51.97,52.0,19830.0,51.99,52.0,51.97,52.0,19830.0
2015-06-22 15:25:00,51.99,52.01,51.96,52.0,31172.0,51.99,52.01,51.96,52.0,31172.0
2015-06-22 15:30:00,52.0,52.0,51.92,51.97,35659.0,52.0,52.0,51.92,51.97,35659.0
2015-06-22 15:35:00,51.96,51.97,51.92,51.94,30250.0,51.96,51.97,51.92,51.94,30250.0
2015-06-22 15:40:00,51.94,51.95,51.9,51.95,34923.0,51.94,51.95,51.9,51.95,34923.0
2015-06-22 15:45:00,51.95,51.95,51.88,51.88,41616.0,51.95,51.95,51.88,51.88,41616.0
2015-06-22 15:50:00,51.89,51.89,51.76,51.77,44578.0,51.89,51.89,51.76,51.77,44578.0
2015-06-22 15:55:00,51.77,51.82,51.77,51.82,56561.0,51.77,51.82,51.77,51.82,56561.0
2015-06-23 09:30:00,51.84,51.95,51.8,51.94,7484.0,51.84,51.95,51.8,51.94,7484.0
2015-06-23 09:35:00,51.9,51.92,51.81,51.84,3190.0,51.9,51.92,51.81,51.84,3190.0
2015-06-23 09:40:00,51.92,52.07,51.9,52.07,7707.0,51.92,52.07,51.9,52.07,7707.0
2015-06-23 09:45:00,52.05,52.07,51.84,51.85,8886.0,52.05,52.07,51.84,51.85,8886.0
2015-06-23 09:50:00,51.87,51.93,51.82,51.93,3990.0,51.87,51.93,51.82,51.93,3990.0
2015-06-23 09:55:00,51.9,51.96,51.82,51.95,6240.0,51.9,51.96,51.82,51.95,6240.0
2015-06-23 10:00:00,51.94,51.96,51.85,51.87,8425.0,51.94,51.96,51.85,51.87,8425.0
2015-06-23 10:05:00,51.89,51.92,51.84,51.89,13908.0,51.89,51.92,51.84,51.89,13908.0
2015-06-23 10:10:00,51.89,51.97,51.84,51.84,34450.0,51.89,51.97,51.84,51.84,34450.0
2015-06-23 10:15:00,51.86,51.86,51.76,51.76,13804.0,51.86,51.86,51.76,51.76,13804.0
2015-06-23 10:20:00,51.75,51.78,51.71,51.74,11000.0,51.75,51.78,51.71,51.74,11000.0
2015-06-23 10:25:00,51.75,51.84,51.74,51.79,17158.0,51.75,51.84,51.74,51.79,17158.0
2015-06-23 10:30:00,51.76,51.85,51.76,51.84,3900.0,51.76,51.85,51.76,51.84,3900.0
2015-06-23 10:35:00,51.84,51.85,51.73,51.79,7509.0,51.84,51.85,51.73,51.79,7509.0
2015-06-23 10:40:00,51.79,51.8,51.71,51.73,14925.0,51.79,51.8,51.71,51.73,14925.0
2015-06-23 10:45:00,51.73,51.83,51.73,51.83,10396.0,51.73,51.83,51.73,51.83,10396.0
2015-06-23 10:50:00,51.83,51.85,51.77,51.83,6300.0,51.83,51.85,51.77,51.83,6300.0
2015-06-23 10:55:00,51.83,51.86,51.78,51.86,6220.0,51.83,51.86,51.78,51.86,6220.0
2015-06-23 11:00:00,51.85,51.86,51.79,51.81,6500.0,51.85,51.86,51.79,51.81,6500.0
2015-06-23 11:05:00,51.83,51.85,51.78,51.79,14221.0,51.83,51.85,51.78,51.79,14221.0
2015-06-23 11:10:00,51.79,51.83,51.74,51.76,10301.0,51.79,51.83,51.74,51.76,10301.0
2015-06-23 11:15:00,51.75,51.81,51.75,51.81,11768.0,51.75,51.81,51.75,51.81,11768.0
2015-06-23 11:20:00,51.81,51.81,51.79,51.8,6500.0,51.81,51.81,51.79,51.8,6500.0
2015-06-23 11:25:00,51.8,51.8,51.73,51.79,12791.0,51.8,51.8,51.73,51.79,12791.0
2015-06-23 11:30:00,51.78,51.8,51.72,51.75,8100.0,51.78,51.8,51.72,51.75,8100.0
2015-06-23 11:35:00,51.75,51.81,51.74,51.77,5612.0,51.75,51.81,51.74,51.77,5612.0
2015-06-23 11:40:00,51.79,51.79,51.75,51.78,6772.0,51.79,51.79,51.75,51.78,6772.0
2015-06-23 11:45:00,51.74,51.78,51.74,51.78,2771.0,51.74,51.78,51.74,51.78,2771.0
2015-06-23 11:50:00,51.78,51.79,51.69,51.73,9743.0,51.78,51.79,51.69,51.73,9743.0
2015-06-23 11:55:00,51.73,51.79,51.72,51.79,4622.0,51.73,51.79,51.72,51.79,4622.0
2015-06-23 12:00:00,51.79,51.79,51.71,51.72,5992.0,51.79,51.79,51.71,51.72,5992.0
2015-06-23 12:05:00,51.71,51.76,51.68,51.72,17499.0,51.71,51.76,51.68,51.72,17499.0
2015-06-23 12:10:00,51.71,51.75,51.71,51.75,5877.0,51.71,51.75,51.71,51.75,5877.0
2015-06-23 12:15:00,51.75,51.76,51.69,51.73,6282.0,51.75,51.76,51.69,51.73,6282.0
2015-06-23 12:20:00,51.73,51.76,51.71,51.72,4200.0,51.73,51.76,51.71,51.72,4200.0
2015-06-23 12:25:00,51.71,51.76,51.67,51.75,5600.0,51.71,51.76,51.67,51.75,5600.0
2015-06-23 12:30:00,51.74,51.75,51.7,51.7,4780.0,51.74,51.75,51.7,51.7,4780.0
2015-06-23 12:35:00,51.7,51.76,51.69,51.72,6300.0,51.7,51.76,51.69,51.72,6300.0
2015-06-23 12:40:00,51.72,51.76,51.71,51.72,3010.0,51.72,51.76,51.71,51.72,3010.0
2015-06-23 12:45:00,51.72,51.75,51.69,51.69,6500.0,51.72,51.75,51.69,51.69,6500.0
2015-06-23 12:50:00,51.69,51.69,51.65,51.68,8101.0,51.69,51.69,51.65,51.68,8101.0
2015-06-23 12:55:00,51.66,51.7,51.66,51.68,8493.0,51.66,51.7,51.66,51.68,8493.0
2015-06-23 13:00:00,51.69,51.69,51.64,51.65,9900.0,51.69,51.69,51.64,51.65,9900.0
2015-06-23 13:05:00,51.65,51.66,51.63,51.65,9098.0,51.65,51.66,51.63,51.65,9098.0
2015-06-23 13:10:00,51.65,51.66,51.63,51.65,12273.0,51.65,51.66,51.63,51.65,12273.0
2015-06-23 13:15:00,51.64,51.67,51.62,51.66,9400.0,51.64,51.67,51.62,51.66,9400.0
2015-06-23 13:20:00,51.66,51.67,51.61,51.61,6900.0,51.66,51.67,51.61,51.61,6900.0
2015-06-23 13:25:00,51.61,51.62,51.53,51.6,15203.0,51.61,51.62,51.53,51.6,15203.0
2015-06-23 13:30:00,51.6,51.63,51.59,51.61,14031.0,51.6,51.63,51.59,51.61,14031.0
2015-06-23 13:35:00,51.61,51.65,51.61,51.65,4886.0,51.61,51.65,51.61,51.65,4886.0
2015-06-23 13:40:00,51.65,51.68,51.63,51.65,23180.0,51.65,51.68,51.63,51.65,23180.0
2015-06-23 13:45:00,51.66,51.69,51.64,51.68,5900.0,51.66,51.69,51.64,51.68,5900.0
2015-06-23 13:50:00,51.68,51.68,51.63,51.65,11538.0,51.68,51.68,51.63,51.65,11538.0
2015-06-23 13:55:00,51.67,51.7,51.66,51.69,6200.0,51.67,51.7,51.66,51.69,6200.0
2015-06-23 14:00:00,51.7,51.74,51.66,51.72,18688.0,51.7,51.74,51.66,51.72,18688.0
2015-06-23 14:05:00,51.71,51.73,51.69,51.7,9695.0,51.71,51.73,51.69,51.7,9695.0
2015-06-23 14:10:00,51.71,51.73,51.69,51.73,8005.0,51.71,51.73,51.69,51.73,8005.0
2015-06-23 14:15:00,51.73,51.73,51.69,51.72,12205.0,51.73,51.73,51.69,51.72,12205.0
2015-06-23 14:20:00,51.71,51.74,51.7,51.71,13048.0,51.71,51.74,51.7,51.71,13048.0
2015-06-23 14:25:00,51.71,51.79,51.71,51.78,5093.0,51.71,51.79,51.71,51.78,5093.0
2015-06-23 14:30:00,51.8,51.82,51.79,51.82,7970.0,51.8,51.82,51.79,51.82,7970.0
2015-06-23 14:35:00,51.82,51.89,51.82,51.89,13868.0,51.82,51.89,51.82,51.89,13868.0
2015-06-23 14:40:00,51.88,51.9,51.86,51.89,9906.0,51.88,51.9,51.86,51.89,9906.0
2015-06-23 14:45:00,51.89,51.92,51.88,51.89,10650.0,51.89,51.92,51.88,51.89,10650.0
2015-06-23 14:50:00,51.88,51.89,51.85,51.88,9826.0,51.88,51.89,51.85,51.88,9826.0
2015-06-23 14:55:00,51.87,51.91,51.86,51.9,10116.0,51.87,51.91,51.86,51.9,10116.0
2015-06-23 15:00:00,51.89,51.9,51.87,51.9,11853.0,51.89,51.9,51.87,51.9,11853.0
2015-06-23 15:05:00,51.88,51.9,51.87,51.88,11357.0,51.88,51.9,51.87,51.88,11357.0
2015-06-23 15:10:00,51.89,51.92,51.88,51.91,10781.0,51.89,51.92,51.88,51.91,10781.0
2015-06-23 15:15:00,51.91,52.0,51.89,52.0,21060.0,51.91,52.0,51.89,52.0,21060.0
2015-06-23 15:20:00,52.0,52.13,52.0,52.12,22089.0,52.0,52.13,52.0,52.12,22089.0
2015-06-23 15:25:00,52.12,52.12,52.05,52.05,12435.0,52.12,52.12,52.05,52.05,12435.0
2015-06-23 15:30:00,52.04,52.09,52.02,52.09,20970.0,52.04,52.09,52.02,52.09,20970.0
2015-06-23 15:35:00,52.08,52.16,52.07,52.14,23460.0,52.08,52.16,52.07,52.14,23460.0
2015-06-23 15:40:00,52.15,52.17,52.11,52.15,17705.0,52.15,52.17,52.11,52.15,17705.0
2015-06-23 15:45:00,52.15,52.15,52.04,52.1,31573.0,52.15,52.15,52.04,52.1,31573.0
2015-06-23 15:50:00,52.1,52.1,51.96,51.97,55555.0,52.1,52.1,51.96,51.97,55555.0
2015-06-23 15:55:00,51.96,52.0,51.95,51.98,49417.0,51.96,52.0,51.95,51.98,49417.0
2015-06-24 09:30:00,51.92,51.93,51.66,51.92,11321.0,51.92,51.93,51.66,51.92,11321.0
2015-06-24 09:35:00,51.8,52.08,51.8,51.84,4761.0,51.8,52.08,51.8,51.84,4761.0
2015-06-24 09:40:00,51.85,52.03,51.72,52.02,34085.0,51.85,52.03,51.72,52.02,34085.0
2015-06-24 09:45:00,52.03,52.17,52.0,52.15,8971.0,52.03,52.17,52.0,52.15,8971.0
2015-06-24 09:50:00,52.16,52.26,52.13,52.24,9900.0,52.16,52.26,52.13,52.24,9900.0
2015-06-24 09:55:00,52.24,52.31,52.21,52.24,6340.0,52.24,52.31,52.21,52.24,6340.0
2015-06-24 10:00:00,52.27,52.33,52.12,52.23,8561.0,52.27,52.33,52.12,52.23,8561.0
2015-06-24 10:05:00,52.23,52.23,52.09,52.09,6200.0,52.23,52.23,52.09,52.09,6200.0
2015-06-24 10:10:00,52.07,52.07,51.92,51.94,10753.0,52.07,52.07,51.92,51.94,10753.0
2015-06-24 10:15:00,51.95,52.02,51.89,52.0,17804.0,51.95,52.02,51.89,52.0,17804.0
2015-06-24 10:20:00,51.99,52.06,51.97,52.05,6600.0,51.99,52.06,51.97,52.05,6600.0
2015-06-24 10:25:00,52.07,52.2,52.04,52.2,6900.0,52.07,52.2,52.04,52.2,6900.0
2015-06-24 10:30:00,52.16,52.21,52.12,52.17,16217.0,52.16,52.21,52.12,52.17,16217.0
2015-06-24 10:35:00,52.16,52.19,52.13,52.15,7001.0,52.16,52.19,52.13,52.15,7001.0
2015-06-24 10:40:00,52.13,52.21,52.12,52.17,15646.0,52.13,52.21,52.12,52.17,15646.0
2015-06-24 10:45:00,52.18,52.26,52.18,52.25,11268.0,52.18,52.26,52.18,52.25,11268.0
2015-06-24 10:50:00,52.24,52.26,52.13,52.13,37721.0,52.24,52.26,52.13,52.13,37721.0
2015-06-24 10:55:00,52.13,52.16,52.0,52.08,16876.0,52.13,52.16,52.0,52.08,16876.0
2015-06-24 11:00:00,52.09,52.15,52.03,52.13,13104.0,52.09,52.15,52.03,52.13,13104.0
2015-06-24 11:05:00,52.13,52.16,52.02,52.16,17655.0,52.13,52.16,52.02,52.16,17655.0
2015-06-24 11:10:00,52.16,52.22,52.13,52.21,20735.0,52.16,52.22,52.13,52.21,20735.0
2015-06-24 11:15:00,52.22,52.26,52.21,52.26,14287.0,52.22,52.26,52.21,52.26,14287.0
2015-06-24 11:20:00,52.26,52.27,52.23,52.25,27384.0,52.26,52.27,52.23,52.25,27384.0
2015-06-24 11:25:00,52.26,52.38,52.24,52.36,23454.0,52.26,52.38,52.24,52.36,23454.0
2015-06-24 11:30:00,52.38,52.42,52.33,52.33,12956.0,52.38,52.42,52.33,52.33,12956.0
2015-06-24 11:35:00,52.32,52.38,52.31,52.37,7105.0,52.32,52.38,52.31,52.37,7105.0
2015-06-24 11:40:00,52.36,52.38,52.32,52.35,6700.0,52.36,52.38,52.32,52.35,6700.0
2015-06-24 11:45:00,52.35,52.37,52.3,52.35,7271.0,52.35,52.37,52.3,52.35,7271.0
2015-06-24 11:50:00,52.35,52.36,52.29,52.35,7876.0,52.35,52.36,52.29,52.35,7876.0
2015-06-24 11:55:00,52.36,52.36,52.21,52.22,9014.0,52.36,52.36,52.21,52.22,9014.0
2015-06-24 12:00:00,52.21,52.24,52.18,52.22,5452.0,52.21,52.24,52.18,52.22,5452.0
2015-06-24 12:05:00,52.23,52.29,52.18,52.25,13161.0,52.23,52.29,52.18,52.25,13161.0
2015-06-24 12:10:00,52.25,52.35,52.25,52.34,9748.0,52.25,52.35,52.25,52.34,9748.0
2015-06-24 12:15:00,52.31,52.39,52.3,52.33,9510.0,52.31,52.39,52.3,52.33,9510.0
2015-06-24 12:20:00,52.34,52.38,52.32,52.33,5800.0,52.34,52.38,52.32,52.33,5800.0
2015-06-24 12:25:00,52.33,52.37,52.31,52.31,8420.0,52.33,52.37,52.31,52.31,8420.0
2015-06-24 12:30:00,52.31,52.48,52.31,52.43,15600.0,52.31,52.48,52.31,52.43,15600.0
2015-06-24 12:35:00,52.45,52.45,52.35,52.37,5657.0,52.45,52.45,52.35,52.37,5657.0
2015-06-24 12:40:00,52.36,52.39,52.34,52.36,7200.0,52.36,52.39,52.34,52.36,7200.0
2015-06-24 12:45:00,52.35,52.35,52.19,52.19,8365.0,52.35,52.35,52.19,52.19,8365.0
2015-06-24 12:50:00,52.19,52.2,52.04,52.09,9937.0,52.19,52.2,52.04,52.09,9937.0
2015-06-24 12:55:00,52.08,52.11,51.99,52.03,9416.0,52.08,52.11,51.99,52.03,9416.0
2015-06-24 13:00:00,52.01,52.06,52.0,52.01,7126.0,52.01,52.06,52.0,52.01,7126.0
2015-06-24 13:05:00,52.02,52.06,51.98,51.99,9395.0,52.02,52.06,51.98,51.99,9395.0
2015-06-24 13:10:00,52.0,52.0,51.95,51.97,6000.0,52.0,52.0,51.95,51.97,6000.0
2015-06-24 13:15:00,51.97,51.98,51.96,51.97,5000.0,51.97,51.98,51.96,51.97,5000.0
2015-06-24 13:20:00,51.97,51.99,51.86,51.87,5633.0,51.97,51.99,51.86,51.87,5633.0
2015-06-24 13:25:00,51.86,51.93,51.86,51.92,8518.0,51.86,51.93,51.86,51.92,8518.0
2015-06-24 13:30:00,51.91,51.92,51.84,51.84,4001.0,51.91,51.92,51.84,51.84,4001.0
2015-06-24 13:35:00,51.84,51.97,51.84,51.93,7020.0,51.84,51.97,51.84,51.93,7020.0
2015-06-24 13:40:00,51.94,51.96,51.93,51.95,7400.0,51.94,51.96,51.93,51.95,7400.0
2015-06-24 13:45:00,51.94,51.99,51.93,51.97,5132.0,51.94,51.99,51.93,51.97,5132.0
2015-06-24 13:50:00,51.96,52.02,51.95,52.01,8610.0,51.96,52.02,51.95,52.01,8610.0
2015-06-24 13:55:00,51.99,52.03,51.99,52.03,6400.0,51.99,52.03,51.99,52.03,6400.0
2015-06-24 14:00:00,52.02,52.03,51.96,51.96,9141.0,52.02,52.03,51.96,51.96,9141.0
2015-06-24 14:05:00,51.94,51.97,51.89,51.97,9482.0,51.94,51.97,51.89,51.97,9482.0
2015-06-24 14:10:00,51.95,52.05,51.94,52.04,15579.0,51.95,52.05,51.94,52.04,15579.0
2015-06-24 14:15:00,52.02,52.03,51.98,51.98,6900.0,52.02,52.03,51.98,51.98,6900.0
2015-06-24 14:20:00,51.97,51.99,51.97,51.98,7930.0,51.97,51.99,51.97,51.98,7930.0
2015-06-24 14:25:00,51.99,52.0,51.92,51.97,17557.0,51.99,52.0,51.92,51.97,17557.0
2015-06-24 14:30:00,51.98,52.04,51.98,52.04,13533.0,51.98,52.04,51.98,52.04,13533.0
2015-06-24 14:35:00,52.04,52.09,52.04,52.09,10924.0,52.04,52.09,52.04,52.09,10924.0
2015-06-24 14:40:00,52.08,52.13,52.08,52.12,11467.0,52.08,52.13,52.08,52.12,11467.0
2015-06-24 14:45:00,52.13,52.18,52.13,52.18,21806.0,52.13,52.18,52.13,52.18,21806.0
2015-06-24 14:50:00,52.18,52.2,52.16,52.16,7030.0,52.18,52.2,52.16,52.16,7030.0
2015-06-24 14:55:00,52.16,52.17,52.14,52.15,11293.0,52.16,52.17,52.14,52.15,11293.0
2015-06-24 15:00:00,52.14,52.28,52.12,52.26,41972.0,52.14,52.28,52.12,52.26,41972.0
2015-06-24 15:05:00,52.26,52.26,52.24,52.25,18489.0,52.26,52.26,52.24,52.25,18489.0
2015-06-24 15:10:00,52.25,52.28,52.24,52.28,12316.0,52.25,52.28,52.24,52.28,12316.0
2015-06-24 15:15:00,52.27,52.41,52.24,52.38,36135.0,52.27,52.41,52.24,52.38,36135.0
2015-06-24 15:20:00,52.37,52.38,52.29,52.3,20330.0,52.37,52.38,52.29,52.3,20330.0
2015-06-24 15:25:00,52.31,52.31,52.27,52.27,17677.0,52.31,52.31,52.27,52.27,17677.0
2015-06-24 15:30:00,52.28,52.34,52.24,52.32,38102.0,52.28,52.34,52.24,52.32,38102.0
2015-06-24 15:35:00,52.31,52.33,52.21,52.21,24088.0,52.31,52.33,52.21,52.21,24088.0
2015-06-24 15:40:00,52.21,52.24,52.14,52.15,29306.0,52.21,52.24,52.14,52.15,29306.0
2015-06-24 15:45:00,52.14,52.14,51.97,52.0,47997.0,52.14,52.14,51.97,52.0,47997.0
2015-06-24 15:50:00,51.99,52.02,51.94,51.99,58738.0,51.99,52.02,51.94,51.99,58738.0
2015-06-24 15:55:00,52.0,52.08,51.96,51.97,86786.0,52.0,52.08,51.96,51.97,86786.0
2015-06-25 09:30:00,53.43,53.6,53.12,53.41,109642.0,53.43,53.6,53.12,53.41,109642.0
2015-06-25 09:35:00,53.41,53.41,52.75,52.86,32030.0,53.41,53.41,52.75,52.86,32030.0
2015-06-25 09:40:00,52.89,53.0,52.75,52.98,47360.0,52.89,53.0,52.75,52.98,47360.0
2015-06-25 09:45:00,52.96,53.14,52.94,52.99,61819.0,52.96,53.14,52.94,52.99,61819.0
2015-06-25 09:50:00,52.98,53.19,52.97,53.12,43308.0,52.98,53.19,52.97,53.12,43308.0
2015-06-25 09:55:00,53.1,53.1,52.93,53.01,38784.0,53.1,53.1,52.93,53.01,38784.0
2015-06-25 10:00:00,53.02,53.04,52.89,52.89,26876.0,53.02,53.04,52.89,52.89,26876.0
2015-06-25 10:05:00,52.88,52.9,52.77,52.87,26160.0,52.88,52.9,52.77,52.87,26160.0
2015-06-25 10:10:00,52.87,52.9,52.8,52.81,16676.0,52.87,52.9,52.8,52.81,16676.0
2015-06-25 10:15:00,52.82,52.95,52.81,52.94,35799.0,52.82,52.95,52.81,52.94,35799.0
2015-06-25 10:20:00,52.94,52.96,52.9,52.95,20953.0,52.94,52.96,52.9,52.95,20953.0
2015-06-25 10:25:00,52.95,52.96,52.81,52.84,37484.0,52.95,52.96,52.81,52.84,37484.0
2015-06-25 10:30:00,52.86,52.95,52.82,52.93,34516.0,52.86,52.95,52.82,52.93,34516.0
2015-06-25 10:35:00,52.94,52.94,52.84,52.84,10109.0,52.94,52.94,52.84,52.84,10109.0
2015-06-25 10:40:00,52.85,52.92,52.83,52.9,26726.0,52.85,52.92,52.83,52.9,26726.0
2015-06-25 10:45:00,52.89,53.05,52.89,53.03,78339.0,52.89,53.05,52.89,53.03,78339.0
2015-06-25 10:50:00,53.04,53.05,53.0,53.01,11543.0,53.04,53.05,53.0,53.01,11543.0
2015-06-25 10:55:00,53.0,53.12,52.99,53.12,27603.0,53.0,53.12,52.99,53.12,27603.0
2015-06-25 11:00:00,53.13,53.19,53.11,53.16,13675.0,53.13,53.19,53.11,53.16,13675.0
2015-06-25 11:05:00,53.15,53.26,53.12,53.2,13697.0,53.15,53.26,53.12,53.2,13697.0
2015-06-25 11:10:00,53.21,53.25,53.19,53.21,7171.0,53.21,53.25,53.19,53.21,7171.0
2015-06-25 11:15:00,53.21,53.23,53.17,53.23,9550.0,53.21,53.23,53.17,53.23,9550.0
2015-06-25 11:20:00,53.23,53.24,53.15,53.16,11234.0,53.23,53.24,53.15,53.16,11234.0
2015-06-25 11:25:00,53.17,53.23,53.17,53.19,10228.0,53.17,53.23,53.17,53.19,10228.0
2015-06-25 11:30:00,53.18,53.24,53.17,53.23,11602.0,53.18,53.24,53.17,53.23,11602.0
2015-06-25 11:35:00,53.23,53.24,53.22,53.22,6199.0,53.23,53.24,53.22,53.22,6199.0
2015-06-25 11:40:00,53.22,53.23,53.13,53.14,10585.0,53.22,53.23,53.13,53.14,10585.0
2015-06-25 11:45:00,53.14,53.2,53.13,53.2,19342.0,53.14,53.2,53.13,53.2,19342.0
2015-06-25 11:50:00,53.19,53.21,53.16,53.17,9300.0,53.19,53.21,53.16,53.17,9300.0
2015-06-25 11:55:00,53.16,53.19,53.14,53.14,13528.0,53.16,53.19,53.14,53.14,13528.0
2015-06-25 12:00:00,53.14,53.15,53.11,53.14,13835.0,53.14,53.15,53.11,53.14,13835.0
2015-06-25 12:05:00,53.14,53.14,53.03,53.04,4923.0,53.14,53.14,53.03,53.04,4923.0
2015-06-25 12:10:00,53.03,53.04,52.91,52.91,5809.0,53.03,53.04,52.91,52.91,5809.0
2015-06-25 12:15:00,52.91,53.03,52.9,53.02,21758.0,52.91,53.03,52.9,53.02,21758.0
2015-06-25 12:20:00,53.01,53.05,52.99,53.02,26740.0,53.01,53.05,52.99,53.02,26740.0
2015-06-25 12:25:00,53.02,53.09,52.99,53.08,25491.0,53.02,53.09,52.99,53.08,25491.0
2015-06-25 12:30:00,53.08,53.09,52.99,53.08,7493.0,53.08,53.09,52.99,53.08,7493.0
2015-06-25 12:35:00,53.09,53.09,53.04,53.08,7500.0,53.09,53.09,53.04,53.08,7500.0
2015-06-25 12:40:00,53.08,53.24,53.08,53.08,29440.0,53.08,53.24,53.08,53.08,29440.0
2015-06-25 12:45:00,53.08,53.08,53.02,53.02,9090.0,53.08,53.08,53.02,53.02,9090.0
2015-06-25 12:50:00,53.03,53.09,53.0,53.06,15060.0,53.03,53.09,53.0,53.06,15060.0
2015-06-25 12:55:00,53.05,53.09,53.02,53.08,15140.0,53.05,53.09,53.02,53.08,15140.0
2015-06-25 13:00:00,53.07,53.1,53.02,53.07,74493.0,53.07,53.1,53.02,53.07,74493.0
2015-06-25 13:05:00,53.07,53.08,53.0,53.05,12481.0,53.07,53.08,53.0,53.05,12481.0
2015-06-25 13:10:00,53.05,53.06,53.02,53.02,8488.0,53.05,53.06,53.02,53.02,8488.0
2015-06-25 13:15:00,53.01,53.05,53.01,53.05,7893.0,53.01,53.05,53.01,53.05,7893.0
2015-06-25 13:20:00,53.04,53.04,52.99,53.04,32684.0,53.04,53.04,52.99,53.04,32684.0
2015-06-25 13:25:00,53.03,53.07,53.01,53.02,22433.0,53.03,53.07,53.01,53.02,22433.0
2015-06-25 13:30:00,53.03,53.03,52.99,53.0,45522.0,53.03,53.03,52.99,53.0,45522.0
2015-06-25 13:35:00,53.0,53.01,52.97,53.0,44123.0,53.0,53.01,52.97,53.0,44123.0
2015-06-25 13:40:00,53.0,53.01,52.98,52.99,22619.0,53.0,53.01,52.98,52.99,22619.0
2015-06-25 13:45:00,53.0,53.01,52.88,52.89,25669.0,53.0,53.01,52.88,52.89,25669.0
2015-06-25 13:50:00,52.89,52.91,52.89,52.9,36244.0,52.89,52.91,52.89,52.9,36244.0
2015-06-25 13:55:00,52.9,52.92,52.89,52.89,32010.0,52.9,52.92,52.89,52.89,32010.0
2015-06-25 14:00:00,52.9,52.9,52.78,52.8,17372.0,52.9,52.9,52.78,52.8,17372.0
2015-06-25 14:05:00,52.79,52.88,52.78,52.84,13021.0,52.79,52.88,52.78,52.84,13021.0
2015-06-25 14:10:00,52.86,52.86,52.78,52.78,65374.0,52.86,52.86,52.78,52.78,65374.0
2015-06-25 14:15:00,52.77,52.91,52.77,52.91,58589.0,52.77,52.91,52.77,52.91,58589.0
2015-06-25 14:20:00,52.9,52.91,52.87,52.89,22984.0,52.9,52.91,52.87,52.89,22984.0
2015-06-25 14:25:00,52.89,52.91,52.8,52.82,32198.0,52.89,52.91,52.8,52.82,32198.0
2015-06-25 14:30:00,52.8,52.9,52.78,52.9,38595.0,52.8,52.9,52.78,52.9,38595.0
2015-06-25 14:35:00,52.9,53.01,52.9,53.0,33310.0,52.9,53.01,52.9,53.0,33310.0
2015-06-25 14:40:00,53.0,53.15,52.99,53.15,59016.0,53.0,53.15,52.99,53.15,59016.0
2015-06-25 14:45:00,53.15,53.26,53.13,53.17,41792.0,53.15,53.26,53.13,53.17,41792.0
2015-06-25 14:50:00,53.16,53.18,53.1,53.13,41832.0,53.16,53.18,53.1,53.13,41832.0
2015-06-25 14:55:00,53.12,53.16,53.1,53.13,15235.0,53.12,53.16,53.1,53.13,15235.0
2015-06-25 15:00:00,53.12,53.13,53.04,53.05,33158.0,53.12,53.13,53.04,53.05,33158.0
2015-06-25 15:05:00,53.06,53.09,53.03,53.04,51202.0,53.06,53.09,53.03,53.04,51202.0
2015-06-25 15:10:00,53.05,53.06,52.99,53.0,45474.0,53.05,53.06,52.99,53.0,45474.0
2015-06-25 15:15:00,53.0,53.03,52.99,53.02,25011.0,53.0,53.03,52.99,53.02,25011.0
2015-06-25 15:20:00,53.02,53.06,53.01,53.04,32132.0,53.02,53.06,53.01,53.04,32132.0
2015-06-25 15:25:00,53.03,53.13,53.02,53.11,21706.0,53.03,53.13,53.02,53.11,21706.0
2015-06-25 15:30:00,53.11,53.21,53.07,53.07,35602.0,53.11,53.21,53.07,53.07,35602.0
2015-06-25 15:35:00,53.06,53.13,52.8,52.8,68521.0,53.06,53.13,52.8,52.8,68521.0
2015-06-25 15:40:00,52.8,52.91,52.76,52.87,44223.0,52.8,52.91,52.76,52.87,44223.0
2015-06-25 15:45:00,52.88,52.99,52.88,52.99,65301.0,52.88,52.99,52.88,52.99,65301.0
2015-06-25 15:50:00,52.98,52.98,52.84,52.84,79204.0,52.98,52.98,52.84,52.84,79204.0
2015-06-25 15:55:00,52.84,52.9,52.79,52.85,130191.0,52.84,52.9,52.79,52.85,130191.0
2015-06-26 09:30:00,52.74,52.99,52.65,52.83,18722.0,52.74,52.99,52.65,52.83,18722.0
2015-06-26 09:35:00,52.84,52.99,52.79,52.86,11071.0,52.84,52.99,52.79,52.86,11071.0
2015-06-26 09:40:00,52.8,52.9,52.78,52.83,13046.0,52.8,52.9,52.78,52.83,13046.0
2015-06-26 09:45:00,52.88,52.9,52.82,52.87,15039.0,52.88,52.9,52.82,52.87,15039.0
2015-06-26 09:50:00,52.86,52.9,52.83,52.9,9276.0,52.86,52.9,52.83,52.9,9276.0
2015-06-26 09:55:00,52.89,52.97,52.88,52.96,45929.0,52.89,52.97,52.88,52.96,45929.0
2015-06-26 10:00:00,52.97,52.98,52.94,52.95,32531.0,52.97,52.98,52.94,52.95,32531.0
2015-06-26 10:05:00,52.94,53.0,52.92,52.96,56877.0,52.94,53.0,52.92,52.96,56877.0
2015-06-26 10:10:00,52.95,52.96,52.89,52.95,40981.0,52.95,52.96,52.89,52.95,40981.0
2015-06-26 10:15:00,52.93,52.94,52.78,52.82,68626.0,52.93,52.94,52.78,52.82,68626.0
2015-06-26 10:20:00,52.81,52.9,52.77,52.78,26075.0,52.81,52.9,52.77,52.78,26075.0
2015-06-26 10:25:00,52.77,52.82,52.73,52.78,14012.0,52.77,52.82,52.73,52.78,14012.0
2015-06-26 10:30:00,52.77,52.81,52.67,52.71,17786.0,52.77,52.81,52.67,52.71,17786.0
2015-06-26 10:35:00,52.71,52.79,52.71,52.74,10113.0,52.71,52.79,52.71,52.74,10113.0
2015-06-26 10:40:00,52.74,52.82,52.72,52.8,14094.0,52.74,52.82,52.72,52.8,14094.0
2015-06-26 10:45:00,52.79,52.83,52.73,52.82,13553.0,52.79,52.83,52.73,52.82,13553.0
2015-06-26 10:50:00,52.82,52.86,52.81,52.82,10782.0,52.82,52.86,52.81,52.82,10782.0
2015-06-26 10:55:00,52.82,52.84,52.77,52.84,11811.0,52.82,52.84,52.77,52.84,11811.0
2015-06-26 11:00:00,52.83,52.96,52.82,52.94,25254.0,52.83,52.96,52.82,52.94,25254.0
2015-06-26 11:05:00,52.96,52.97,52.9,52.96,45758.0,52.96,52.97,52.9,52.96,45758.0
2015-06-26 11:10:00,52.97,52.97,52.93,52.94,16621.0,52.97,52.97,52.93,52.94,16621.0
2015-06-26 11:15:00,52.93,52.95,52.82,52.84,11740.0,52.93,52.95,52.82,52.84,11740.0
2015-06-26 11:20:00,52.83,52.91,52.83,52.89,17512.0,52.83,52.91,52.83,52.89,17512.0
2015-06-26 11:25:00,52.88,52.9,52.85,52.86,20675.0,52.88,52.9,52.85,52.86,20675.0
2015-06-26 11:30:00,52.86,52.91,52.86,52.89,34658.0,52.86,52.91,52.86,52.89,34658.0
2015-06-26 11:35:00,52.89,52.91,52.82,52.84,17445.0,52.89,52.91,52.82,52.84,17445.0
2015-06-26 11:40:00,52.85,52.89,52.84,52.89,12117.0,52.85,52.89,52.84,52.89,12117.0
2015-06-26 11:45:00,52.89,52.9,52.87,52.9,9191.0,52.89,52.9,52.87,52.9,9191.0
2015-06-26 11:50:00,52.9,52.91,52.86,52.9,22724.0,52.9,52.91,52.86,52.9,22724.0
2015-06-26 11:55:00,52.89,52.9,52.88,52.89,9665.0,52.89,52.9,52.88,52.89,9665.0
2015-06-26 12:00:00,52.88,52.9,52.84,52.9,16603.0,52.88,52.9,52.84,52.9,16603.0
2015-06-26 12:05:00,52.9,52.98,52.9,52.98,33921.0,52.9,52.98,52.9,52.98,33921.0
2015-06-26 12:10:00,52.99,53.0,52.97,52.99,11489.0,52.99,53.0,52.97,52.99,11489.0
2015-06-26 12:15:00,52.99,52.99,52.92,52.93,14711.0,52.99,52.99,52.92,52.93,14711.0
2015-06-26 12:20:00,52.93,52.93,52.87,52.9,7953.0,52.93,52.93,52.87,52.9,7953.0
2015-06-26 12:25:00,52.9,52.91,52.84,52.88,13354.0,52.9,52.91,52.84,52.88,13354.0
2015-06-26 12:30:00,52.89,52.91,52.88,52.9,17310.0,52.89,52.91,52.88,52.9,17310.0
2015-06-26 12:35:00,52.9,52.9,52.88,52.9,10103.0,52.9,52.9,52.88,52.9,10103.0
2015-06-26 12:40:00,52.9,52.9,52.87,52.88,11413.0,52.9,52.9,52.87,52.88,11413.0
2015-06-26 12:45:00,52.89,52.91,52.89,52.9,10352.0,52.89,52.91,52.89,52.9,10352.0
2015-06-26 12:50:00,52.9,52.92,52.87,52.92,18679.0,52.9,52.92,52.87,52.92,18679.0
2015-06-26 12:55:00,52.91,52.92,52.88,52.9,18364.0,52.91,52.92,52.88,52.9,18364.0
2015-06-26 13:00:00,52.89,52.92,52.89,52.9,16415.0,52.89,52.92,52.89,52.9,16415.0
2015-06-26 13:05:00,52.9,52.92,52.88,52.9,34535.0,52.9,52.92,52.88,52.9,34535.0
2015-06-26 13:10:00,52.9,52.92,52.89,52.91,8947.0,52.9,52.92,52.89,52.91,8947.0
2015-06-26 13:15:00,52.91,52.92,52.87,52.88,13665.0,52.91,52.92,52.87,52.88,13665.0
2015-06-26 13:20:00,52.87,52.88,52.85,52.86,21937.0,52.87,52.88,52.85,52.86,21937.0
2015-06-26 13:25:00,52.86,52.89,52.86,52.88,11758.0,52.86,52.89,52.86,52.88,11758.0
2015-06-26 13:30:00,52.88,52.92,52.88,52.92,12607.0,52.88,52.92,52.88,52.92,12607.0
2015-06-26 13:35:00,52.92,52.94,52.92,52.94,10764.0,52.92,52.94,52.92,52.94,10764.0
2015-06-26 13:40:00,52.95,52.99,52.95,52.97,18147.0,52.95,52.99,52.95,52.97,18147.0
2015-06-26 13:45:00,52.97,52.97,52.93,52.96,20378.0,52.97,52.97,52.93,52.96,20378.0
2015-06-26 13:50:00,52.97,52.97,52.92,52.95,16759.0,52.97,52.97,52.92,52.95,16759.0
2015-06-26 13:55:00,52.95,52.96,52.89,52.92,12411.0,52.95,52.96,52.89,52.92,12411.0
2015-06-26 14:00:00,52.92,52.96,52.91,52.94,12342.0,52.92,52.96,52.91,52.94,12342.0
2015-06-26 14:05:00,52.95,52.97,52.95,52.96,16619.0,52.95,52.97,52.95,52.96,16619.0
2015-06-26 14:10:00,52.96,52.97,52.93,52.96,16805.0,52.96,52.97,52.93,52.96,16805.0
2015-06-26 14:15:00,52.96,52.97,52.92,52.92,23312.0,52.96,52.97,52.92,52.92,23312.0
2015-06-26 14:20:00,52.93,52.97,52.92,52.96,9195.0,52.93,52.97,52.92,52.96,9195.0
2015-06-26 14:25:00,52.97,53.25,52.96,53.15,186041.0,52.97,53.25,52.96,53.15,186041.0
2015-06-26 14:30:00,53.13,53.21,53.07,53.21,25863.0,53.13,53.21,53.07,53.21,25863.0
2015-06-26 14:35:00,53.2,53.25,53.19,53.23,31132.0,53.2,53.25,53.19,53.23,31132.0
2015-06-26 14:40:00,53.23,53.24,53.07,53.14,22595.0,53.23,53.24,53.07,53.14,22595.0
2015-06-26 14:45:00,53.15,53.19,53.07,53.18,14066.0,53.15,53.19,53.07,53.18,14066.0
2015-06-26 14:50:00,53.19,53.23,53.18,53.23,20695.0,53.19,53.23,53.18,53.23,20695.0
2015-06-26 14:55:00,53.22,53.23,53.15,53.2,18597.0,53.22,53.23,53.15,53.2,18597.0
2015-06-26 15:00:00,53.2,53.21,53.15,53.17,28711.0,53.2,53.21,53.15,53.17,28711.0
2015-06-26 15:05:00,53.18,53.23,53.17,53.21,27812.0,53.18,53.23,53.17,53.21,27812.0
2015-06-26 15:10:00,53.21,53.25,53.16,53.16,28270.0,53.21,53.25,53.16,53.16,28270.0
2015-06-26 15:15:00,53.16,53.25,53.16,53.22,30963.0,53.16,53.25,53.16,53.22,30963.0
2015-06-26 15:20:00,53.23,53.23,53.16,53.18,29696.0,53.23,53.23,53.16,53.18,29696.0
2015-06-26 15:25:00,53.17,53.19,53.17,53.19,13150.0,53.17,53.19,53.17,53.19,13150.0
2015-06-26 15:30:00,53.19,53.19,53.14,53.16,51450.0,53.19,53.19,53.14,53.16,51450.0
2015-06-26 15:35:00,53.15,53.18,53.13,53.16,48598.0,53.15,53.18,53.13,53.16,48598.0
2015-06-26 15:40:00,53.16,53.18,53.14,53.15,49654.0,53.16,53.18,53.14,53.15,49654.0
2015-06-26 15:45:00,53.15,53.15,52.82,52.82,108586.0,53.15,53.15,52.82,52.82,108586.0
2015-06-26 15:50:00,52.82,52.91,52.81,52.91,168217.0,52.82,52.91,52.81,52.91,168217.0
2015-06-26 15:55:00,52.91,52.97,52.86,52.87,302203.0,52.91,52.97,52.86,52.87,302203.0
2015-06-29 09:30:00,52.68,53.05,52.47,52.72,56521.0,52.68,53.05,52.47,52.72,56521.0
2015-06-29 09:35:00,52.78,53.23,52.61,52.67,25100.0,52.78,53.23,52.61,52.67,25100.0
2015-06-29 09:40:00,52.64,52.83,52.55,52.65,10100.0,52.64,52.83,52.55,52.65,10100.0
2015-06-29 09:45:00,52.69,53.04,52.63,52.7,29424.0,52.69,53.04,52.63,52.7,29424.0
2015-06-29 09:50:00,52.74,52.77,52.55,52.63,40643.0,52.74,52.77,52.55,52.63,40643.0
2015-06-29 09:55:00,52.63,52.65,52.37,52.39,16021.0,52.63,52.65,52.37,52.39,16021.0
2015-06-29 10:00:00,52.38,52.58,52.36,52.53,15136.0,52.38,52.58,52.36,52.53,15136.0
2015-06-29 10:05:00,52.51,52.57,52.37,52.41,11232.0,52.51,52.57,52.37,52.41,11232.0
2015-06-29 10:10:00,52.41,52.57,52.4,52.52,27472.0,52.41,52.57,52.4,52.52,27472.0
2015-06-29 10:15:00,52.52,52.75,52.49,52.62,9246.0,52.52,52.75,52.49,52.62,9246.0
2015-06-29 10:20:00,52.62,52.65,52.57,52.62,5343.0,52.62,52.65,52.57,52.62,5343.0
2015-06-29 10:25:00,52.64,52.72,52.63,52.68,9158.0,52.64,52.72,52.63,52.68,9158.0
2015-06-29 10:30:00,52.65,52.66,52.51,52.56,10506.0,52.65,52.66,52.51,52.56,10506.0
2015-06-29 10:35:00,52.56,52.59,52.47,52.53,14854.0,52.56,52.59,52.47,52.53,14854.0
2015-06-29 10:40:00,52.53,52.54,52.29,52.32,7869.0,52.53,52.54,52.29,52.32,7869.0
2015-06-29 10:45:00,52.33,52.44,52.32,52.32,9113.0,52.33,52.44,52.32,52.32,9113.0
2015-06-29 10:50:00,52.28,52.35,52.25,52.25,8043.0,52.28,52.35,52.25,52.25,8043.0
2015-06-29 10:55:00,52.26,52.28,52.11,52.16,6200.0,52.26,52.28,52.11,52.16,6200.0
2015-06-29 11:00:00,52.15,52.16,52.04,52.04,6867.0,52.15,52.16,52.04,52.04,6867.0
2015-06-29 11:05:00,52.05,52.12,51.99,52.08,7024.0,52.05,52.12,51.99,52.08,7024.0
2015-06-29 11:10:00,52.05,52.15,52.02,52.02,6037.0,52.05,52.15,52.02,52.02,6037.0
2015-06-29 11:15:00,52.03,52.11,52.01,52.06,6000.0,52.03,52.11,52.01,52.06,6000.0
2015-06-29 11:20:00,52.05,52.15,52.01,52.12,9682.0,52.05,52.15,52.01,52.12,9682.0
2015-06-29 11:25:00,52.12,52.16,52.08,52.1,11046.0,52.12,52.16,52.08,52.1,11046.0
2015-06-29 11:30:00,52.08,52.08,52.0,52.02,4494.0,52.08,52.08,52.0,52.02,4494.0
2015-06-29 11:35:00,52.02,52.02,51.95,51.95,8642.0,52.02,52.02,51.95,51.95,8642.0
2015-06-29 11:40:00,51.96,51.98,51.93,51.93,7439.0,51.96,51.98,51.93,51.93,7439.0
2015-06-29 11:45:00,51.96,51.99,51.93,51.99,13838.0,51.96,51.99,51.93,51.99,13838.0
2015-06-29 11:50:00,52.0,52.01,51.98,52.0,34999.0,52.0,52.01,51.98,52.0,34999.0
2015-06-29 11:55:00,52.01,52.08,52.01,52.04,4100.0,52.01,52.08,52.01,52.04,4100.0
2015-06-29 12:00:00,52.01,52.07,52.01,52.07,5155.0,52.01,52.07,52.01,52.07,5155.0
2015-06-29 12:05:00,52.03,52.09,52.02,52.09,4900.0,52.03,52.09,52.02,52.09,4900.0
2015-06-29 12:10:00,52.08,52.1,51.99,52.01,7822.0,52.08,52.1,51.99,52.01,7822.0
2015-06-29 12:15:00,52.0,52.02,51.93,51.96,8697.0,52.0,52.02,51.93,51.96,8697.0
2015-06-29 12:20:00,51.93,51.95,51.82,51.85,9100.0,51.93,51.95,51.82,51.85,9100.0
2015-06-29 12:25:00,51.84,51.86,51.82,51.85,10409.0,51.84,51.86,51.82,51.85,10409.0
2015-06-29 12:30:00,51.84,51.86,51.77,51.78,7403.0,51.84,51.86,51.77,51.78,7403.0
2015-06-29 12:35:00,51.79,51.8,51.76,51.79,8794.0,51.79,51.8,51.76,51.79,8794.0
2015-06-29 12:40:00,51.78,51.84,51.77,51.77,4176.0,51.78,51.84,51.77,51.77,4176.0
2015-06-29 12:45:00,51.76,51.77,51.7,51.73,5402.0,51.76,51.77,51.7,51.73,5402.0
2015-06-29 12:50:00,51.72,51.73,51.65,51.7,7304.0,51.72,51.73,51.65,51.7,7304.0
2015-06-29 12:55:00,51.69,51.71,51.61,51.64,9900.0,51.69,51.71,51.61,51.64,9900.0
2015-06-29 13:00:00,51.63,51.63,51.54,51.56,7055.0,51.63,51.63,51.54,51.56,7055.0
2015-06-29 13:05:00,51.56,51.56,51.5,51.56,9800.0,51.56,51.56,51.5,51.56,9800.0
2015-06-29 13:10:00,51.55,51.56,51.46,51.47,12101.0,51.55,51.56,51.46,51.47,12101.0
2015-06-29 13:15:00,51.48,51.53,51.47,51.49,7701.0,51.48,51.53,51.47,51.49,7701.0
2015-06-29 13:20:00,51.49,51.52,51.46,51.49,10759.0,51.49,51.52,51.46,51.49,10759.0
2015-06-29 13:25:00,51.46,51.49,51.41,51.41,9193.0,51.46,51.49,51.41,51.41,9193.0
2015-06-29 13:30:00,51.41,51.46,51.41,51.45,19906.0,51.41,51.46,51.41,51.45,19906.0
2015-06-29 13:35:00,51.46,51.51,51.41,51.43,9200.0,51.46,51.51,51.41,51.43,9200.0
2015-06-29 13:40:00,51.43,51.48,51.42,51.48,16638.0,51.43,51.48,51.42,51.48,16638.0
2015-06-29 13:45:00,51.49,51.55,51.49,51.5,9900.0,51.49,51.55,51.49,51.5,9900.0
2015-06-29 13:50:00,51.5,51.5,51.45,51.46,7500.0,51.5,51.5,51.45,51.46,7500.0
2015-06-29 13:55:00,51.46,51.56,51.45,51.56,8142.0,51.46,51.56,51.45,51.56,8142.0
2015-06-29 14:00:00,51.55,51.56,51.47,51.5,11905.0,51.55,51.56,51.47,51.5,11905.0
2015-06-29 14:05:00,51.49,51.55,51.49,51.53,11094.0,51.49,51.55,51.49,51.53,11094.0
2015-06-29 14:10:00,51.53,51.62,51.52,51.6,14046.0,51.53,51.62,51.52,51.6,14046.0
2015-06-29 14:15:00,51.6,51.66,51.6,51.61,9480.0,51.6,51.66,51.6,51.61,9480.0
2015-06-29 14:20:00,51.6,51.63,51.59,51.59,20825.0,51.6,51.63,51.59,51.59,20825.0
2015-06-29 14:25:00,51.6,51.6,51.43,51.43,9111.0,51.6,51.6,51.43,51.43,9111.0
2015-06-29 14:30:00,51.43,51.43,51.31,51.33,16365.0,51.43,51.43,51.31,51.33,16365.0
2015-06-29 14:35:00,51.32,51.34,51.27,51.33,13666.0,51.32,51.34,51.27,51.33,13666.0
2015-06-29 14:40:00,51.33,51.34,51.27,51.32,9964.0,51.33,51.34,51.27,51.32,9964.0
2015-06-29 14:45:00,51.33,51.41,51.31,51.41,12200.0,51.33,51.41,51.31,51.41,12200.0
2015-06-29 14:50:00,51.41,51.43,51.36,51.38,19357.0,51.41,51.43,51.36,51.38,19357.0
2015-06-29 14:55:00,51.37,51.41,51.28,51.33,19962.0,51.37,51.41,51.28,51.33,19962.0
2015-06-29 15:00:00,51.33,51.34,51.21,51.23,24316.0,51.33,51.34,51.21,51.23,24316.0
2015-06-29 15:05:00,51.23,51.24,51.19,51.2,12073.0,51.23,51.24,51.19,51.2,12073.0
2015-06-29 15:10:00,51.21,51.21,51.12,51.15,21166.0,51.21,51.21,51.12,51.15,21166.0
2015-06-29 15:15:00,51.12,51.13,51.01,51.03,35680.0,51.12,51.13,51.01,51.03,35680.0
2015-06-29 15:20:00,51.04,51.05,50.93,51.03,17990.0,51.04,51.05,50.93,51.03,17990.0
2015-06-29 15:25:00,51.03,51.04,50.97,50.97,17881.0,51.03,51.04,50.97,50.97,17881.0
2015-06-29 15:30:00,50.97,51.0,50.91,50.97,37042.0,50.97,51.0,50.91,50.97,37042.0
2015-06-29 15:35:00,50.97,51.0,50.88,50.95,36222.0,50.97,51.0,50.88,50.95,36222.0
2015-06-29 15:40:00,50.95,50.96,50.9,50.92,40841.0,50.95,50.96,50.9,50.92,40841.0
2015-06-29 15:45:00,50.91,50.97,50.85,50.97,85286.0,50.91,50.97,50.85,50.97,85286.0
2015-06-29 15:50:00,50.97,50.98,50.94,50.96,49757.0,50.97,50.98,50.94,50.96,49757.0
2015-06-29 15:55:00,50.96,50.96,50.85,50.91,113957.0,50.96,50.96,50.85,50.91,113957.0
2015-06-30 09:30:00,51.31,51.31,51.05,51.24,10861.0,51.31,51.31,51.05,51.24,10861.0
2015-06-30 09:35:00,51.23,51.37,51.04,51.32,12300.0,51.23,51.37,51.04,51.32,12300.0
2015-06-30 09:40:00,51.36,51.56,51.24,51.52,20185.0,51.36,51.56,51.24,51.52,20185.0
2015-06-30 09:45:00,51.58,51.65,51.37,51.56,17138.0,51.58,51.65,51.37,51.56,17138.0
2015-06-30 09:50:00,51.6,51.66,51.6,51.61,15354.0,51.6,51.66,51.6,51.61,15354.0
2015-06-30 09:55:00,51.61,51.64,51.52,51.54,16709.0,51.61,51.64,51.52,51.54,16709.0
2015-06-30 10:00:00,51.5,51.54,51.31,51.31,8441.0,51.5,51.54,51.31,51.31,8441.0
2015-06-30 10:05:00,51.31,51.38,51.26,51.26,4251.0,51.31,51.38,51.26,51.26,4251.0
2015-06-30 10:10:00,51.27,51.32,51.16,51.16,4800.0,51.27,51.32,51.16,51.16,4800.0
2015-06-30 10:15:00,51.16,51.22,51.12,51.12,6261.0,51.16,51.22,51.12,51.12,6261.0
2015-06-30 10:20:00,51.11,51.22,51.08,51.2,13688.0,51.11,51.22,51.08,51.2,13688.0
2015-06-30 10:25:00,51.19,51.31,51.14,51.17,15761.0,51.19,51.31,51.14,51.17,15761.0
2015-06-30 10:30:00,51.17,51.18,51.03,51.04,13926.0,51.17,51.18,51.03,51.04,13926.0
2015-06-30 10:35:00,51.03,51.08,50.99,51.03,7110.0,51.03,51.08,50.99,51.03,7110.0
2015-06-30 10:40:00,51.02,51.07,50.99,51.07,13590.0,51.02,51.07,50.99,51.07,13590.0
2015-06-30 10:45:00,51.08,51.15,51.07,51.09,19843.0,51.08,51.15,51.07,51.09,19843.0
2015-06-30 10:50:00,51.08,51.13,50.99,51.1,11825.0,51.08,51.13,50.99,51.1,11825.0
2015-06-30 10:55:00,51.09,51.2,51.06,51.2,30521.0,51.09,51.2,51.06,51.2,30521.0
2015-06-30 11:00:00,51.21,51.24,51.15,51.17,16163.0,51.21,51.24,51.15,51.17,16163.0
2015-06-30 11:05:00,51.19,51.22,51.06,51.08,9220.0,51.19,51.22,51.06,51.08,9220.0
2015-06-30 11:10:00,51.09,51.17,51.08,51.14,8426.0,51.09,51.17,51.08,51.14,8426.0
2015-06-30 11:15:00,51.14,51.27,51.13,51.17,14864.0,51.14,51.27,51.13,51.17,14864.0
2015-06-30 11:20:00,51.17,51.24,51.17,51.22,8243.0,51.17,51.24,51.17,51.22,8243.0
2015-06-30 11:25:00,51.22,51.24,51.14,51.14,5152.0,51.22,51.24,51.14,51.14,5152.0
2015-06-30 11:30:00,51.14,51.16,50.98,50.98,15683.0,51.14,51.16,50.98,50.98,15683.0
2015-06-30 11:35:00,51.01,51.11,51.0,51.1,6600.0,51.01,51.11,51.0,51.1,6600.0
2015-06-30 11:40:00,51.1,51.14,51.09,51.14,5100.0,51.1,51.14,51.09,51.14,5100.0
2015-06-30 11:45:00,51.15,51.19,51.12,51.14,7160.0,51.15,51.19,51.12,51.14,7160.0
2015-06-30 11:50:00,51.14,51.14,51.04,51.05,7420.0,51.14,51.14,51.04,51.05,7420.0
2015-06-30 11:55:00,51.04,51.05,50.91,50.92,8528.0,51.04,51.05,50.91,50.92,8528.0
2015-06-30 12:00:00,50.92,51.07,50.91,51.07,7944.0,50.92,51.07,50.91,51.07,7944.0
2015-06-30 12:05:00,51.05,51.06,50.99,51.05,5096.0,51.05,51.06,50.99,51.05,5096.0
2015-06-30 12:10:00,51.06,51.06,50.97,50.98,4507.0,51.06,51.06,50.97,50.98,4507.0
2015-06-30 12:15:00,50.99,51.01,50.95,50.95,6087.0,50.99,51.01,50.95,50.95,6087.0
2015-06-30 12:20:00,50.97,50.99,50.9,50.91,5803.0,50.97,50.99,50.9,50.91,5803.0
2015-06-30 12:25:00,50.92,50.95,50.9,50.93,5100.0,50.92,50.95,50.9,50.93,5100.0
2015-06-30 12:30:00,50.95,50.95,50.8,50.88,2925.0,50.95,50.95,50.8,50.88,2925.0
2015-06-30 12:35:00,50.87,50.91,50.86,50.91,3889.0,50.87,50.91,50.86,50.91,3889.0
2015-06-30 12:40:00,50.91,50.96,50.87,50.87,3450.0,50.91,50.96,50.87,50.87,3450.0
2015-06-30 12:45:00,50.88,50.88,50.76,50.82,10101.0,50.88,50.88,50.76,50.82,10101.0
2015-06-30 12:50:00,50.82,50.97,50.82,50.96,3905.0,50.82,50.97,50.82,50.96,3905.0
2015-06-30 12:55:00,50.96,50.96,50.85,50.91,6198.0,50.96,50.96,50.85,50.91,6198.0
2015-06-30 13:00:00,50.9,50.92,50.87,50.91,3217.0,50.9,50.92,50.87,50.91,3217.0
2015-06-30 13:05:00,50.91,50.91,50.87,50.9,4734.0,50.91,50.91,50.87,50.9,4734.0
2015-06-30 13:10:00,50.91,51.01,50.91,50.95,3600.0,50.91,51.01,50.91,50.95,3600.0
2015-06-30 13:15:00,50.93,50.93,50.86,50.87,3450.0,50.93,50.93,50.86,50.87,3450.0
2015-06-30 13:20:00,50.88,50.94,50.87,50.91,5223.0,50.88,50.94,50.87,50.91,5223.0
2015-06-30 13:25:00,50.92,50.97,50.88,50.96,4720.0,50.92,50.97,50.88,50.96,4720.0
2015-06-30 13:30:00,50.99,51.1,50.98,51.07,4709.0,50.99,51.1,50.98,51.07,4709.0
2015-06-30 13:35:00,51.07,51.1,51.02,51.09,4412.0,51.07,51.1,51.02,51.09,4412.0
2015-06-30 13:40:00,51.08,51.08,50.98,51.0,7040.0,51.08,51.08,50.98,51.0,7040.0
2015-06-30 13:45:00,51.02,51.14,51.01,51.14,14589.0,51.02,51.14,51.01,51.14,14589.0
2015-06-30 13:50:00,51.15,51.18,51.13,51.14,6800.0,51.15,51.18,51.13,51.14,6800.0
2015-06-30 13:55:00,51.12,51.12,51.07,51.07,5400.0,51.12,51.12,51.07,51.07,5400.0
2015-06-30 14:00:00,51.05,51.06,50.99,51.02,5002.0,51.05,51.06,50.99,51.02,5002.0
2015-06-30 14:05:00,51.01,51.11,51.0,51.09,7650.0,51.01,51.11,51.0,51.09,7650.0
2015-06-30 14:10:00,51.08,51.16,51.07,51.16,7161.0,51.08,51.16,51.07,51.16,7161.0
2015-06-30 14:15:00,51.18,51.18,51.13,51.16,12141.0,51.18,51.18,51.13,51.16,12141.0
2015-06-30 14:20:00,51.18,51.21,51.13,51.13,8990.0,51.18,51.21,51.13,51.13,8990.0
2015-06-30 14:25:00,51.16,51.18,51.08,51.18,16924.0,51.16,51.18,51.08,51.18,16924.0
2015-06-30 14:30:00,51.17,51.19,51.11,51.11,7953.0,51.17,51.19,51.11,51.11,7953.0
2015-06-30 14:35:00,51.13,51.22,51.12,51.18,20092.0,51.13,51.22,51.12,51.18,20092.0
2015-06-30 14:40:00,51.18,51.18,51.11,51.11,12347.0,51.18,51.18,51.11,51.11,12347.0
2015-06-30 14:45:00,51.11,51.15,51.04,51.1,20729.0,51.11,51.15,51.04,51.1,20729.0
2015-06-30 14:50:00,51.09,51.18,51.08,51.14,7377.0,51.09,51.18,51.08,51.14,7377.0
2015-06-30 14:55:00,51.13,51.18,51.09,51.1,8697.0,51.13,51.18,51.09,51.1,8697.0
2015-06-30 15:00:00,51.08,51.14,51.08,51.11,11500.0,51.08,51.14,51.08,51.11,11500.0
2015-06-30 15:05:00,51.1,51.11,51.03,51.04,13691.0,51.1,51.11,51.03,51.04,13691.0
2015-06-30 15:10:00,51.04,51.07,51.01,51.07,28662.0,51.04,51.07,51.01,51.07,28662.0
2015-06-30 15:15:00,51.09,51.13,51.07,51.11,11585.0,51.09,51.13,51.07,51.11,11585.0
2015-06-30 15:20:00,51.1,51.13,51.09,51.11,13246.0,51.1,51.13,51.09,51.11,13246.0
2015-06-30 15:25:00,51.11,51.16,51.1,51.16,20515.0,51.11,51.16,51.1,51.16,20515.0
2015-06-30 15:30:00,51.16,51.2,51.15,51.19,16318.0,51.16,51.2,51.15,51.19,16318.0
2015-06-30 15:35:00,51.18,51.18,51.15,51.16,19193.0,51.18,51.18,51.15,51.16,19193.0
2015-06-30 15:40:00,51.17,51.17,51.11,51.17,33593.0,51.17,51.17,51.11,51.17,33593.0
2015-06-30 15:45:00,51.16,51.19,51.12,51.19,41204.0,51.16,51.19,51.12,51.19,41204.0
2015-06-30 15:50:00,51.18,51.29,51.18,51.29,38338.0,51.18,51.29,51.18,51.29,38338.0
2015-06-30 15:55:00,51.28,51.31,51.22,51.22,97202.0,51.28,51.31,51.22,51.22,97202.0
2015-07-01 09:30:00,51.7,51.86,51.38,51.77,23753.0,51.7,51.86,51.38,51.77,23753.0
2015-07-01 09:35:00,51.73,51.8,51.37,51.37,34586.0,51.73,51.8,51.37,51.37,34586.0
2015-07-01 09:40:00,51.36,51.56,51.34,51.4,13379.0,51.36,51.56,51.34,51.4,13379.0
2015-07-01 09:45:00,51.37,51.4,51.32,51.4,10276.0,51.37,51.4,51.32,51.4,10276.0
2015-07-01 09:50:00,51.4,51.44,51.28,51.39,17686.0,51.4,51.44,51.28,51.39,17686.0
2015-07-01 09:55:00,51.37,51.52,51.37,51.45,9466.0,51.37,51.52,51.37,51.45,9466.0
2015-07-01 10:00:00,51.46,51.54,51.46,51.52,81928.0,51.46,51.54,51.46,51.52,81928.0
2015-07-01 10:05:00,51.49,51.51,51.42,51.51,8074.0,51.49,51.51,51.42,51.51,8074.0
2015-07-01 10:10:00,51.51,51.53,51.4,51.4,6347.0,51.51,51.53,51.4,51.4,6347.0
2015-07-01 10:15:00,51.41,51.49,51.41,51.48,8093.0,51.41,51.49,51.41,51.48,8093.0
2015-07-01 10:20:00,51.48,51.53,51.48,51.5,7850.0,51.48,51.53,51.48,51.5,7850.0
2015-07-01 10:25:00,51.5,51.53,51.43,51.46,16150.0,51.5,51.53,51.43,51.46,16150.0
2015-07-01 10:30:00,51.44,51.47,51.38,51.47,7900.0,51.44,51.47,51.38,51.47,7900.0
2015-07-01 10:35:00,51.46,51.49,51.43,51.43,16600.0,51.46,51.49,51.43,51.43,16600.0
2015-07-01 10:40:00,51.43,51.48,51.43,51.46,1600.0,51.43,51.48,51.43,51.46,1600.0
2015-07-01 10:45:00,51.46,51.46,51.36,51.36,11356.0,51.46,51.46,51.36,51.36,11356.0
2015-07-01 10:50:00,51.35,51.46,51.31,51.45,12150.0,51.35,51.46,51.31,51.45,12150.0
2015-07-01 10:55:00,51.46,51.5,51.44,51.5,7100.0,51.46,51.5,51.44,51.5,7100.0
2015-07-01 11:00:00,51.49,51.52,51.42,51.52,10697.0,51.49,51.52,51.42,51.52,10697.0
2015-07-01 11:05:00,51.52,51.52,51.49,51.5,7433.0,51.52,51.52,51.49,51.5,7433.0
2015-07-01 11:10:00,51.49,51.53,51.47,51.51,5462.0,51.49,51.53,51.47,51.51,5462.0
2015-07-01 11:15:00,51.51,51.62,51.51,51.52,37186.0,51.51,51.62,51.51,51.52,37186.0
2015-07-01 11:20:00,51.52,51.53,51.51,51.51,12400.0,51.52,51.53,51.51,51.51,12400.0
2015-07-01 11:25:00,51.5,51.54,51.46,51.54,10579.0,51.5,51.54,51.46,51.54,10579.0
2015-07-01 11:30:00,51.54,51.54,51.48,51.52,7164.0,51.54,51.54,51.48,51.52,7164.0
2015-07-01 11:35:00,51.52,51.52,51.5,51.5,5200.0,51.52,51.52,51.5,51.5,5200.0
2015-07-01 11:40:00,51.51,51.52,51.5,51.51,5697.0,51.51,51.52,51.5,51.51,5697.0
2015-07-01 11:45:00,51.51,51.53,51.49,51.53,26100.0,51.51,51.53,51.49,51.53,26100.0
2015-07-01 11:50:00,51.53,51.53,51.44,51.46,9931.0,51.53,51.53,51.44,51.46,9931.0
2015-07-01 11:55:00,51.46,51.53,51.44,51.5,8130.0,51.46,51.53,51.44,51.5,8130.0
2015-07-01 12:00:00,51.49,51.53,51.48,51.49,7835.0,51.49,51.53,51.48,51.49,7835.0
2015-07-01 12:05:00,51.48,51.53,51.48,51.52,3231.0,51.48,51.53,51.48,51.52,3231.0
2015-07-01 12:10:00,51.52,51.52,51.48,51.5,7410.0,51.52,51.52,51.48,51.5,7410.0
2015-07-01 12:15:00,51.49,51.53,51.46,51.52,11240.0,51.49,51.53,51.46,51.52,11240.0
2015-07-01 12:20:00,51.52,51.53,51.41,51.42,6318.0,51.52,51.53,51.41,51.42,6318.0
2015-07-01 12:25:00,51.43,51.47,51.38,51.47,5215.0,51.43,51.47,51.38,51.47,5215.0
2015-07-01 12:30:00,51.46,51.54,51.46,51.54,4100.0,51.46,51.54,51.46,51.54,4100.0
2015-07-01 12:35:00,51.54,51.55,51.51,51.51,5427.0,51.54,51.55,51.51,51.51,5427.0
2015-07-01 12:40:00,51.51,51.51,51.45,51.45,6048.0,51.51,51.51,51.45,51.45,6048.0
2015-07-01 12:45:00,51.45,51.52,51.45,51.52,4200.0,51.45,51.52,51.45,51.52,4200.0
2015-07-01 12:50:00,51.51,51.54,51.51,51.52,4748.0,51.51,51.54,51.51,51.52,4748.0
2015-07-01 12:55:00,51.52,51.52,51.43,51.46,6121.0,51.52,51.52,51.43,51.46,6121.0
2015-07-01 13:00:00,51.45,51.46,51.4,51.42,9581.0,51.45,51.46,51.4,51.42,9581.0
2015-07-01 13:05:00,51.41,51.46,51.39,51.4,8478.0,51.41,51.46,51.39,51.4,8478.0
2015-07-01 13:10:00,51.41,51.48,51.4,51.48,9685.0,51.41,51.48,51.4,51.48,9685.0
2015-07-01 13:15:00,51.48,51.57,51.48,51.55,11446.0,51.48,51.57,51.48,51.55,11446.0
2015-07-01 13:20:00,51.55,51.58,51.54,51.56,15234.0,51.55,51.58,51.54,51.56,15234.0
2015-07-01 13:25:00,51.57,51.58,51.52,51.53,7830.0,51.57,51.58,51.52,51.53,7830.0
2015-07-01 13:30:00,51.51,51.58,51.47,51.49,8794.0,51.51,51.58,51.47,51.49,8794.0
2015-07-01 13:35:00,51.5,51.58,51.5,51.54,6758.0,51.5,51.58,51.5,51.54,6758.0
2015-07-01 13:40:00,51.54,51.57,51.54,51.57,4679.0,51.54,51.57,51.54,51.57,4679.0
2015-07-01 13:45:00,51.57,51.58,51.53,51.57,9287.0,51.57,51.58,51.53,51.57,9287.0
2015-07-01 13:50:00,51.57,51.58,51.51,51.57,13282.0,51.57,51.58,51.51,51.57,13282.0
2015-07-01 13:55:00,51.56,51.58,51.54,51.55,16266.0,51.56,51.58,51.54,51.55,16266.0
2015-07-01 14:00:00,51.54,51.57,51.53,51.54,12298.0,51.54,51.57,51.53,51.54,12298.0
2015-07-01 14:05:00,51.54,51.57,51.53,51.55,6036.0,51.54,51.57,51.53,51.55,6036.0
2015-07-01 14:10:00,51.55,51.58,51.55,51.57,6475.0,51.55,51.58,51.55,51.57,6475.0
2015-07-01 14:15:00,51.57,51.58,51.53,51.57,9155.0,51.57,51.58,51.53,51.57,9155.0
2015-07-01 14:20:00,51.56,51.62,51.56,51.62,10170.0,51.56,51.62,51.56,51.62,10170.0
2015-07-01 14:25:00,51.62,51.66,51.59,51.63,4834.0,51.62,51.66,51.59,51.63,4834.0
2015-07-01 14:30:00,51.62,51.65,51.59,51.61,13117.0,51.62,51.65,51.59,51.61,13117.0
2015-07-01 14:35:00,51.61,51.71,51.61,51.71,12110.0,51.61,51.71,51.61,51.71,12110.0
2015-07-01 14:40:00,51.7,51.75,51.7,51.73,7515.0,51.7,51.75,51.7,51.73,7515.0
2015-07-01 14:45:00,51.76,51.9,51.73,51.9,14382.0,51.76,51.9,51.73,51.9,14382.0
2015-07-01 14:50:00,51.89,51.99,51.84,51.99,17814.0,51.89,51.99,51.84,51.99,17814.0
2015-07-01 14:55:00,52.0,52.09,51.97,52.04,19324.0,52.0,52.09,51.97,52.04,19324.0
2015-07-01 15:00:00,52.06,52.08,52.02,52.08,14886.0,52.06,52.08,52.02,52.08,14886.0
2015-07-01 15:05:00,52.09,52.11,52.03,52.06,12064.0,52.09,52.11,52.03,52.06,12064.0
2015-07-01 15:10:00,52.06,52.14,52.03,52.12,22313.0,52.06,52.14,52.03,52.12,22313.0
2015-07-01 15:15:00,52.12,52.18,52.11,52.16,18563.0,52.12,52.18,52.11,52.16,18563.0
2015-07-01 15:20:00,52.15,52.17,52.1,52.13,11428.0,52.15,52.17,52.1,52.13,11428.0
2015-07-01 15:25:00,52.16,52.22,52.15,52.2,15719.0,52.16,52.22,52.15,52.2,15719.0
2015-07-01 15:30:00,52.2,52.25,52.19,52.21,27804.0,52.2,52.25,52.19,52.21,27804.0
2015-07-01 15:35:00,52.21,52.25,52.17,52.18,14589.0,52.21,52.25,52.17,52.18,14589.0
2015-07-01 15:40:00,52.17,52.2,52.12,52.2,22060.0,52.17,52.2,52.12,52.2,22060.0
2015-07-01 15:45:00,52.17,52.2,52.15,52.19,23853.0,52.17,52.2,52.15,52.19,23853.0
2015-07-01 15:50:00,52.19,52.22,52.13,52.15,38280.0,52.19,52.22,52.13,52.15,38280.0
2015-07-01 15:55:00,52.16,52.17,52.09,52.15,64012.0,52.16,52.17,52.09,52.15,64012.0
2015-07-02 09:30:00,52.38,52.41,52.01,52.28,9329.0,52.38,52.41,52.01,52.28,9329.0
2015-07-02 09:35:00,52.28,52.32,52.05,52.05,7930.0,52.28,52.32,52.05,52.05,7930.0
2015-07-02 09:40:00,52.01,52.14,51.88,52.06,22893.0,52.01,52.14,51.88,52.06,22893.0
2015-07-02 09:45:00,52.03,52.03,51.99,51.99,1683.0,52.03,52.03,51.99,51.99,1683.0
2015-07-02 09:50:00,51.93,51.97,51.84,51.88,983.0,51.93,51.97,51.84,51.88,983.0
2015-07-02 09:55:00,51.84,51.84,51.75,51.75,2700.0,51.84,51.84,51.75,51.75,2700.0
2015-07-02 10:00:00,51.77,51.85,51.7,51.85,4506.0,51.77,51.85,51.7,51.85,4506.0
2015-07-02 10:05:00,51.83,51.85,51.76,51.81,4600.0,51.83,51.85,51.76,51.81,4600.0
2015-07-02 10:10:00,51.83,51.86,51.83,51.84,3500.0,51.83,51.86,51.83,51.84,3500.0
2015-07-02 10:15:00,51.78,51.84,51.75,51.77,2410.0,51.78,51.84,51.75,51.77,2410.0
2015-07-02 10:20:00,51.74,51.79,51.7,51.73,2000.0,51.74,51.79,51.7,51.73,2000.0
2015-07-02 10:25:00,51.73,51.74,51.66,51.67,3700.0,51.73,51.74,51.66,51.67,3700.0
2015-07-02 10:30:00,51.67,51.77,51.66,51.77,5100.0,51.67,51.77,51.66,51.77,5100.0
2015-07-02 10:35:00,51.75,51.76,51.67,51.71,2700.0,51.75,51.76,51.67,51.71,2700.0
2015-07-02 10:40:00,51.7,51.71,51.67,51.67,1900.0,51.7,51.71,51.67,51.67,1900.0
2015-07-02 10:45:00,51.67,51.73,51.65,51.65,4314.0,51.67,51.73,51.65,51.65,4314.0
2015-07-02 10:50:00,51.65,51.72,51.59,51.72,9860.0,51.65,51.72,51.59,51.72,9860.0
2015-07-02 10:55:00,51.73,51.77,51.71,51.74,6500.0,51.73,51.77,51.71,51.74,6500.0
2015-07-02 11:00:00,51.72,51.73,51.54,51.59,11700.0,51.72,51.73,51.54,51.59,11700.0
2015-07-02 11:05:00,51.6,51.65,51.48,51.65,19366.0,51.6,51.65,51.48,51.65,19366.0
2015-07-02 11:10:00,51.63,51.63,51.52,51.55,15916.0,51.63,51.63,51.52,51.55,15916.0
2015-07-02 11:15:00,51.55,51.63,51.53,51.63,11912.0,51.55,51.63,51.53,51.63,11912.0
2015-07-02 11:20:00,51.62,51.62,51.53,51.59,11882.0,51.62,51.62,51.53,51.59,11882.0
2015-07-02 11:25:00,51.59,51.66,51.59,51.62,7350.0,51.59,51.66,51.59,51.62,7350.0
2015-07-02 11:30:00,51.6,51.61,51.55,51.59,3998.0,51.6,51.61,51.55,51.59,3998.0
2015-07-02 11:35:00,51.6,51.62,51.55,51.55,1400.0,51.6,51.62,51.55,51.55,1400.0
2015-07-02 11:40:00,51.55,51.58,51.51,51.53,4100.0,51.55,51.58,51.51,51.53,4100.0
2015-07-02 11:45:00,51.51,51.51,51.38,51.4,5750.0,51.51,51.51,51.38,51.4,5750.0
2015-07-02 11:50:00,51.39,51.39,51.32,51.34,5105.0,51.39,51.39,51.32,51.34,5105.0
2015-07-02 11:55:00,51.33,51.38,51.3,51.37,6138.0,51.33,51.38,51.3,51.37,6138.0
2015-07-02 12:00:00,51.37,51.4,51.3,51.35,3500.0,51.37,51.4,51.3,51.35,3500.0
2015-07-02 12:05:00,51.35,51.35,51.27,51.27,3550.0,51.35,51.35,51.27,51.27,3550.0
2015-07-02 12:10:00,51.27,51.31,51.25,51.31,3500.0,51.27,51.31,51.25,51.31,3500.0
2015-07-02 12:15:00,51.3,51.34,51.26,51.26,4700.0,51.3,51.34,51.26,51.26,4700.0
2015-07-02 12:20:00,51.26,51.31,51.26,51.28,2500.0,51.26,51.31,51.26,51.28,2500.0
2015-07-02 12:25:00,51.28,51.34,51.27,51.31,5100.0,51.28,51.34,51.27,51.31,5100.0
2015-07-02 12:30:00,51.33,51.39,51.32,51.39,2500.0,51.33,51.39,51.32,51.39,2500.0
2015-07-02 12:35:00,51.4,51.41,51.37,51.37,3302.0,51.4,51.41,51.37,51.37,3302.0
2015-07-02 12:40:00,51.37,51.46,51.36,51.45,8000.0,51.37,51.46,51.36,51.45,8000.0
2015-07-02 12:45:00,51.45,51.51,51.45,51.51,7450.0,51.45,51.51,51.45,51.51,7450.0
2015-07-02 12:50:00,51.5,51.51,51.44,51.45,8520.0,51.5,51.51,51.44,51.45,8520.0
2015-07-02 12:55:00,51.44,51.47,51.37,51.39,4600.0,51.44,51.47,51.37,51.39,4600.0
2015-07-02 13:00:00,51.39,51.39,51.34,51.35,5850.0,51.39,51.39,51.34,51.35,5850.0
2015-07-02 13:05:00,51.36,51.37,51.32,51.34,2700.0,51.36,51.37,51.32,51.34,2700.0
2015-07-02 13:10:00,51.34,51.34,51.26,51.27,3378.0,51.34,51.34,51.26,51.27,3378.0
2015-07-02 13:15:00,51.27,51.32,51.27,51.32,3162.0,51.27,51.32,51.27,51.32,3162.0
2015-07-02 13:20:00,51.3,51.32,51.27,51.27,3300.0,51.3,51.32,51.27,51.27,3300.0
2015-07-02 13:25:00,51.28,51.34,51.27,51.34,5458.0,51.28,51.34,51.27,51.34,5458.0
2015-07-02 13:30:00,51.33,51.34,51.3,51.34,2500.0,51.33,51.34,51.3,51.34,2500.0
2015-07-02 13:35:00,51.33,51.34,51.28,51.28,4309.0,51.33,51.34,51.28,51.28,4309.0
2015-07-02 13:40:00,51.27,51.34,51.27,51.34,7171.0,51.27,51.34,51.27,51.34,7171.0
2015-07-02 13:45:00,51.37,51.39,51.36,51.36,4270.0,51.37,51.39,51.36,51.36,4270.0
2015-07-02 13:50:00,51.35,51.36,51.3,51.31,4000.0,51.35,51.36,51.3,51.31,4000.0
2015-07-02 13:55:00,51.31,51.34,51.28,51.29,7113.0,51.31,51.34,51.28,51.29,7113.0
2015-07-02 14:00:00,51.29,51.3,51.26,51.29,3463.0,51.29,51.3,51.26,51.29,3463.0
2015-07-02 14:05:00,51.28,51.28,51.23,51.27,4800.0,51.28,51.28,51.23,51.27,4800.0
2015-07-02 14:10:00,51.26,51.27,51.18,51.2,7532.0,51.26,51.27,51.18,51.2,7532.0
2015-07-02 14:15:00,51.21,51.21,51.17,51.19,4196.0,51.21,51.21,51.17,51.19,4196.0
2015-07-02 14:20:00,51.17,51.22,51.15,51.21,3548.0,51.17,51.22,51.15,51.21,3548.0
2015-07-02 14:25:00,51.22,51.22,51.17,51.17,3747.0,51.22,51.22,51.17,51.17,3747.0
2015-07-02 14:30:00,51.17,51.19,51.16,51.19,4700.0,51.17,51.19,51.16,51.19,4700.0
2015-07-02 14:35:00,51.19,51.2,51.17,51.19,3954.0,51.19,51.2,51.17,51.19,3954.0
2015-07-02 14:40:00,51.2,51.22,51.19,51.19,6500.0,51.2,51.22,51.19,51.19,6500.0
2015-07-02 14:45:00,51.2,51.21,51.19,51.2,5600.0,51.2,51.21,51.19,51.2,5600.0
2015-07-02 14:50:00,51.21,51.23,51.21,51.22,2800.0,51.21,51.23,51.21,51.22,2800.0
2015-07-02 14:55:00,51.22,51.35,51.22,51.35,7811.0,51.22,51.35,51.22,51.35,7811.0
2015-07-02 15:00:00,51.37,51.37,51.3,51.32,6031.0,51.37,51.37,51.3,51.32,6031.0
2015-07-02 15:05:00,51.31,51.32,51.27,51.31,9955.0,51.31,51.32,51.27,51.31,9955.0
2015-07-02 15:10:00,51.31,51.35,51.29,51.33,5800.0,51.31,51.35,51.29,51.33,5800.0
2015-07-02 15:15:00,51.33,51.35,51.3,51.35,11979.0,51.33,51.35,51.3,51.35,11979.0
2015-07-02 15:20:00,51.35,51.45,51.34,51.43,16464.0,51.35,51.45,51.34,51.43,16464.0
2015-07-02 15:25:00,51.43,51.47,51.42,51.47,5142.0,51.43,51.47,51.42,51.47,5142.0
2015-07-02 15:30:00,51.46,51.47,51.4,51.4,11697.0,51.46,51.47,51.4,51.4,11697.0
2015-07-02 15:35:00,51.4,51.41,51.31,51.32,10050.0,51.4,51.41,51.31,51.32,10050.0
2015-07-02 15:40:00,51.31,51.41,51.31,51.4,17478.0,51.31,51.41,51.31,51.4,17478.0
2015-07-02 15:45:00,51.4,51.43,51.38,51.4,25665.0,51.4,51.43,51.38,51.4,25665.0
2015-07-02 15:50:00,51.41,51.45,51.35,51.36,22408.0,51.41,51.45,51.35,51.36,22408.0
2015-07-02 15:55:00,51.36,51.4,51.35,51.36,40971.0,51.36,51.4,51.35,51.36,40971.0
2015-07-06 09:30:00,50.9,51.35,50.79,51.27,10825.0,50.9,51.35,50.79,51.27,10825.0
2015-07-06 09:35:00,51.29,51.98,51.29,51.71,10300.0,51.29,51.98,51.29,51.71,10300.0
2015-07-06 09:40:00,51.6,51.65,51.4,51.6,10458.0,51.6,51.65,51.4,51.6,10458.0
2015-07-06 09:45:00,51.63,51.73,51.56,51.69,9504.0,51.63,51.73,51.56,51.69,9504.0
2015-07-06 09:50:00,51.73,51.78,51.66,51.78,4404.0,51.73,51.78,51.66,51.78,4404.0
2015-07-06 09:55:00,51.73,51.97,51.73,51.96,9784.0,51.73,51.97,51.73,51.96,9784.0
2015-07-06 10:00:00,51.99,52.14,51.92,52.14,17479.0,51.99,52.14,51.92,52.14,17479.0
2015-07-06 10:05:00,52.16,52.47,52.13,52.43,26924.0,52.16,52.47,52.13,52.43,26924.0
2015-07-06 10:10:00,52.42,52.56,52.28,52.52,22506.0,52.42,52.56,52.28,52.52,22506.0
2015-07-06 10:15:00,52.51,52.62,52.48,52.62,13195.0,52.51,52.62,52.48,52.62,13195.0
2015-07-06 10:20:00,52.6,52.63,52.46,52.5,12438.0,52.6,52.63,52.46,52.5,12438.0
2015-07-06 10:25:00,52.53,52.53,52.44,52.46,8221.0,52.53,52.53,52.44,52.46,8221.0
2015-07-06 10:30:00,52.43,52.72,52.36,52.69,15483.0,52.43,52.72,52.36,52.69,15483.0
2015-07-06 10:35:00,52.66,52.71,52.6,52.7,9207.0,52.66,52.71,52.6,52.7,9207.0
2015-07-06 10:40:00,52.7,52.71,52.57,52.68,8550.0,52.7,52.71,52.57,52.68,8550.0
2015-07-06 10:45:00,52.75,52.78,52.71,52.74,7400.0,52.75,52.78,52.71,52.74,7400.0
2015-07-06 10:50:00,52.72,52.77,52.71,52.74,8650.0,52.72,52.77,52.71,52.74,8650.0
2015-07-06 10:55:00,52.74,52.79,52.69,52.69,17900.0,52.74,52.79,52.69,52.69,17900.0
2015-07-06 11:00:00,52.67,52.79,52.67,52.77,8070.0,52.67,52.79,52.67,52.77,8070.0
2015-07-06 11:05:00,52.79,52.8,52.75,52.77,7112.0,52.79,52.8,52.75,52.77,7112.0
2015-07-06 11:10:00,52.77,52.8,52.74,52.78,13050.0,52.77,52.8,52.74,52.78,13050.0
2015-07-06 11:15:00,52.8,52.8,52.72,52.74,5565.0,52.8,52.8,52.72,52.74,5565.0
2015-07-06 11:20:00,52.74,52.81,52.73,52.77,7530.0,52.74,52.81,52.73,52.77,7530.0
2015-07-06 11:25:00,52.75,52.75,52.61,52.61,4507.0,52.75,52.75,52.61,52.61,4507.0
2015-07-06 11:30:00,52.57,52.57,52.48,52.51,4313.0,52.57,52.57,52.48,52.51,4313.0
2015-07-06 11:35:00,52.5,52.53,52.45,52.51,15932.0,52.5,52.53,52.45,52.51,15932.0
2015-07-06 11:40:00,52.52,52.54,52.45,52.45,5079.0,52.52,52.54,52.45,52.45,5079.0
2015-07-06 11:45:00,52.45,52.53,52.41,52.5,9494.0,52.45,52.53,52.41,52.5,9494.0
2015-07-06 11:50:00,52.49,52.49,52.41,52.45,10140.0,52.49,52.49,52.41,52.45,10140.0
2015-07-06 11:55:00,52.42,52.49,52.39,52.49,7791.0,52.42,52.49,52.39,52.49,7791.0
2015-07-06 12:00:00,52.45,52.54,52.45,52.49,8400.0,52.45,52.54,52.45,52.49,8400.0
2015-07-06 12:05:00,52.5,52.52,52.39,52.43,6594.0,52.5,52.52,52.39,52.43,6594.0
2015-07-06 12:10:00,52.42,52.51,52.38,52.4,9084.0,52.42,52.51,52.38,52.4,9084.0
2015-07-06 12:15:00,52.4,52.54,52.37,52.48,11055.0,52.4,52.54,52.37,52.48,11055.0
2015-07-06 12:20:00,52.5,52.52,52.45,52.45,2900.0,52.5,52.52,52.45,52.45,2900.0
2015-07-06 12:25:00,52.45,52.51,52.43,52.43,4373.0,52.45,52.51,52.43,52.43,4373.0
2015-07-06 12:30:00,52.41,52.41,52.39,52.4,650.0,52.41,52.41,52.39,52.4,650.0
2015-07-06 12:35:00,52.39,52.42,52.3,52.38,11114.0,52.39,52.42,52.3,52.38,11114.0
2015-07-06 12:40:00,52.36,52.45,52.33,52.44,6044.0,52.36,52.45,52.33,52.44,6044.0
2015-07-06 12:45:00,52.42,52.52,52.42,52.5,8242.0,52.42,52.52,52.42,52.5,8242.0
2015-07-06 12:50:00,52.48,52.56,52.48,52.55,3700.0,52.48,52.56,52.48,52.55,3700.0
2015-07-06 12:55:00,52.56,52.61,52.55,52.58,17262.0,52.56,52.61,52.55,52.58,17262.0
2015-07-06 13:00:00,52.58,52.64,52.54,52.55,20232.0,52.58,52.64,52.54,52.55,20232.0
2015-07-06 13:05:00,52.56,52.57,52.5,52.53,5465.0,52.56,52.57,52.5,52.53,5465.0
2015-07-06 13:10:00,52.54,52.54,52.44,52.46,6349.0,52.54,52.54,52.44,52.46,6349.0
2015-07-06 13:15:00,52.46,52.47,52.36,52.37,11993.0,52.46,52.47,52.36,52.37,11993.0
2015-07-06 13:20:00,52.36,52.37,52.26,52.3,3875.0,52.36,52.37,52.26,52.3,3875.0
2015-07-06 13:25:00,52.29,52.36,52.29,52.34,14319.0,52.29,52.36,52.29,52.34,14319.0
2015-07-06 13:30:00,52.32,52.33,52.28,52.3,7557.0,52.32,52.33,52.28,52.3,7557.0
2015-07-06 13:35:00,52.29,52.38,52.29,52.38,12457.0,52.29,52.38,52.29,52.38,12457.0
2015-07-06 13:40:00,52.37,52.38,52.3,52.33,3946.0,52.37,52.38,52.3,52.33,3946.0
2015-07-06 13:45:00,52.33,52.39,52.3,52.32,6919.0,52.33,52.39,52.3,52.32,6919.0
2015-07-06 13:50:00,52.32,52.37,52.28,52.34,8813.0,52.32,52.37,52.28,52.34,8813.0
2015-07-06 13:55:00,52.34,52.35,52.33,52.33,2900.0,52.34,52.35,52.33,52.33,2900.0
2015-07-06 14:00:00,52.32,52.36,52.28,52.33,14663.0,52.32,52.36,52.28,52.33,14663.0
2015-07-06 14:05:00,52.33,52.36,52.33,52.34,4366.0,52.33,52.36,52.33,52.34,4366.0
2015-07-06 14:10:00,52.35,52.44,52.35,52.44,7500.0,52.35,52.44,52.35,52.44,7500.0
2015-07-06 14:15:00,52.45,52.49,52.42,52.43,9248.0,52.45,52.49,52.42,52.43,9248.0
2015-07-06 14:20:00,52.44,52.45,52.31,52.32,27767.0,52.44,52.45,52.31,52.32,27767.0
2015-07-06 14:25:00,52.32,52.34,52.3,52.34,8350.0,52.32,52.34,52.3,52.34,8350.0
2015-07-06 14:30:00,52.33,52.33,52.28,52.3,9731.0,52.33,52.33,52.28,52.3,9731.0
2015-07-06 14:35:00,52.3,52.38,52.3,52.34,7420.0,52.3,52.38,52.3,52.34,7420.0
2015-07-06 14:40:00,52.35,52.37,52.26,52.26,6712.0,52.35,52.37,52.26,52.26,6712.0
2015-07-06 14:45:00,52.27,52.36,52.27,52.32,11097.0,52.27,52.36,52.27,52.32,11097.0
2015-07-06 14:50:00,52.34,52.36,52.27,52.35,15047.0,52.34,52.36,52.27,52.35,15047.0
2015-07-06 14:55:00,52.37,52.47,52.36,52.43,9118.0,52.37,52.47,52.36,52.43,9118.0
2015-07-06 15:00:00,52.45,52.49,52.4,52.4,9638.0,52.45,52.49,52.4,52.4,9638.0
2015-07-06 15:05:00,52.39,52.47,52.38,52.47,7506.0,52.39,52.47,52.38,52.47,7506.0
2015-07-06 15:10:00,52.47,52.54,52.45,52.53,16955.0,52.47,52.54,52.45,52.53,16955.0
2015-07-06 15:15:00,52.53,52.6,52.53,52.56,13666.0,52.53,52.6,52.53,52.56,13666.0
2015-07-06 15:20:00,52.57,52.59,52.53,52.55,9129.0,52.57,52.59,52.53,52.55,9129.0
2015-07-06 15:25:00,52.57,52.58,52.51,52.55,8954.0,52.57,52.58,52.51,52.55,8954.0
2015-07-06 15:30:00,52.56,52.62,52.52,52.61,26259.0,52.56,52.62,52.52,52.61,26259.0
2015-07-06 15:35:00,52.59,52.62,52.55,52.58,16121.0,52.59,52.62,52.55,52.58,16121.0
2015-07-06 15:40:00,52.57,52.57,52.5,52.55,15790.0,52.57,52.57,52.5,52.55,15790.0
2015-07-06 15:45:00,52.55,52.69,52.55,52.68,32171.0,52.55,52.69,52.55,52.68,32171.0
2015-07-06 15:50:00,52.69,52.83,52.68,52.75,40857.0,52.69,52.83,52.68,52.75,40857.0
2015-07-06 15:55:00,52.76,52.81,52.73,52.78,59531.0,52.76,52.81,52.73,52.78,59531.0
2015-07-07 09:30:00,52.89,53.03,52.58,52.77,20463.0,52.89,53.03,52.58,52.77,20463.0
2015-07-07 09:35:00,52.77,53.15,52.58,53.15,46443.0,52.77,53.15,52.58,53.15,46443.0
2015-07-07 09:40:00,53.11,53.24,52.68,52.91,11607.0,53.11,53.24,52.68,52.91,11607.0
2015-07-07 09:45:00,52.87,52.88,52.77,52.85,7617.0,52.87,52.88,52.77,52.85,7617.0
2015-07-07 09:50:00,52.85,52.9,52.71,52.9,11927.0,52.85,52.9,52.71,52.9,11927.0
2015-07-07 09:55:00,52.9,52.91,52.7,52.86,11000.0,52.9,52.91,52.7,52.86,11000.0
2015-07-07 10:00:00,52.81,52.89,52.65,52.66,12894.0,52.81,52.89,52.65,52.66,12894.0
2015-07-07 10:05:00,52.67,52.73,52.45,52.51,8894.0,52.67,52.73,52.45,52.51,8894.0
2015-07-07 10:10:00,52.53,52.57,52.47,52.52,10234.0,52.53,52.57,52.47,52.52,10234.0
2015-07-07 10:15:00,52.46,52.47,52.23,52.28,16502.0,52.46,52.47,52.23,52.28,16502.0
2015-07-07 10:20:00,52.25,52.35,52.23,52.3,6994.0,52.25,52.35,52.23,52.3,6994.0
2015-07-07 10:25:00,52.29,52.29,52.19,52.25,4457.0,52.29,52.29,52.19,52.25,4457.0
2015-07-07 10:30:00,52.2,52.2,52.03,52.12,6465.0,52.2,52.2,52.03,52.12,6465.0
2015-07-07 10:35:00,52.09,52.11,51.95,51.95,5200.0,52.09,52.11,51.95,51.95,5200.0
2015-07-07 10:40:00,51.95,51.96,51.8,51.91,15129.0,51.95,51.96,51.8,51.91,15129.0
2015-07-07 10:45:00,51.92,52.17,51.9,51.97,11788.0,51.92,52.17,51.9,51.97,11788.0
2015-07-07 10:50:00,51.96,52.23,51.92,52.23,17478.0,51.96,52.23,51.92,52.23,17478.0
2015-07-07 10:55:00,52.22,52.25,52.14,52.19,12400.0,52.22,52.25,52.14,52.19,12400.0
2015-07-07 11:00:00,52.18,52.2,52.13,52.15,12390.0,52.18,52.2,52.13,52.15,12390.0
2015-07-07 11:05:00,52.17,52.2,52.07,52.07,9802.0,52.17,52.2,52.07,52.07,9802.0
2015-07-07 11:10:00,52.07,52.15,52.05,52.15,11500.0,52.07,52.15,52.05,52.15,11500.0
2015-07-07 11:15:00,52.13,52.15,52.09,52.12,8500.0,52.13,52.15,52.09,52.12,8500.0
2015-07-07 11:20:00,52.1,52.1,51.98,51.98,12672.0,52.1,52.1,51.98,51.98,12672.0
2015-07-07 11:25:00,51.97,51.99,51.9,51.94,9150.0,51.97,51.99,51.9,51.94,9150.0
2015-07-07 11:30:00,51.94,51.96,51.77,51.8,8400.0,51.94,51.96,51.77,51.8,8400.0
2015-07-07 11:35:00,51.77,51.87,51.74,51.81,22707.0,51.77,51.87,51.74,51.81,22707.0
2015-07-07 11:40:00,51.8,51.85,51.75,51.83,20253.0,51.8,51.85,51.75,51.83,20253.0
2015-07-07 11:45:00,51.83,51.89,51.78,51.88,18000.0,51.83,51.89,51.78,51.88,18000.0
2015-07-07 11:50:00,51.87,51.88,51.8,51.81,8947.0,51.87,51.88,51.8,51.81,8947.0
2015-07-07 11:55:00,51.83,52.23,51.81,52.18,21667.0,51.83,52.23,51.81,52.18,21667.0
2015-07-07 12:00:00,52.13,52.14,52.09,52.14,8800.0,52.13,52.14,52.09,52.14,8800.0
2015-07-07 12:05:00,52.11,52.12,52.04,52.08,7063.0,52.11,52.12,52.04,52.08,7063.0
2015-07-07 12:10:00,52.08,52.28,51.98,52.22,31065.0,52.08,52.28,51.98,52.22,31065.0
2015-07-07 12:15:00,52.24,52.31,52.11,52.31,26750.0,52.24,52.31,52.11,52.31,26750.0
2015-07-07 12:20:00,52.28,52.4,52.25,52.25,7500.0,52.28,52.4,52.25,52.25,7500.0
2015-07-07 12:25:00,52.24,52.26,52.18,52.19,9662.0,52.24,52.26,52.18,52.19,9662.0
2015-07-07 12:30:00,52.19,52.24,52.14,52.21,5906.0,52.19,52.24,52.14,52.21,5906.0
2015-07-07 12:35:00,52.24,52.28,52.2,52.26,6253.0,52.24,52.28,52.2,52.26,6253.0
2015-07-07 12:40:00,52.26,52.32,52.23,52.32,7805.0,52.26,52.32,52.23,52.32,7805.0
2015-07-07 12:45:00,52.35,52.72,52.31,52.68,39532.0,52.35,52.72,52.31,52.68,39532.0
2015-07-07 12:50:00,52.69,52.7,52.49,52.51,7686.0,52.69,52.7,52.49,52.51,7686.0
2015-07-07 12:55:00,52.5,52.64,52.49,52.59,8454.0,52.5,52.64,52.49,52.59,8454.0
2015-07-07 13:00:00,52.62,52.68,52.47,52.51,7323.0,52.62,52.68,52.47,52.51,7323.0
2015-07-07 13:05:00,52.51,52.52,52.35,52.4,6996.0,52.51,52.52,52.35,52.4,6996.0
2015-07-07 13:10:00,52.41,52.5,52.41,52.49,5775.0,52.41,52.5,52.41,52.49,5775.0
2015-07-07 13:15:00,52.5,52.5,52.37,52.44,10000.0,52.5,52.5,52.37,52.44,10000.0
2015-07-07 13:20:00,52.43,52.43,52.35,52.38,6100.0,52.43,52.43,52.35,52.38,6100.0
2015-07-07 13:25:00,52.38,52.47,52.38,52.44,11938.0,52.38,52.47,52.38,52.44,11938.0
2015-07-07 13:30:00,52.45,52.48,52.4,52.43,6800.0,52.45,52.48,52.4,52.43,6800.0
2015-07-07 13:35:00,52.43,52.44,52.4,52.41,4823.0,52.43,52.44,52.4,52.41,4823.0
2015-07-07 13:40:00,52.43,52.72,52.38,52.65,22300.0,52.43,52.72,52.38,52.65,22300.0
2015-07-07 13:45:00,52.64,52.7,52.57,52.63,11753.0,52.64,52.7,52.57,52.63,11753.0
2015-07-07 13:50:00,52.62,52.66,52.5,52.5,9300.0,52.62,52.66,52.5,52.5,9300.0
2015-07-07 13:55:00,52.5,52.58,52.47,52.49,8023.0,52.5,52.58,52.47,52.49,8023.0
2015-07-07 14:00:00,52.49,52.53,52.46,52.53,8829.0,52.49,52.53,52.46,52.53,8829.0
2015-07-07 14:05:00,52.52,52.54,52.44,52.54,9050.0,52.52,52.54,52.44,52.54,9050.0
2015-07-07 14:10:00,52.49,52.5,52.42,52.44,7897.0,52.49,52.5,52.42,52.44,7897.0
2015-07-07 14:15:00,52.44,52.48,52.38,52.38,12447.0,52.44,52.48,52.38,52.38,12447.0
2015-07-07 14:20:00,52.37,52.4,52.29,52.35,8874.0,52.37,52.4,52.29,52.35,8874.0
2015-07-07 14:25:00,52.36,52.43,52.32,52.37,11400.0,52.36,52.43,52.32,52.37,11400.0
2015-07-07 14:30:00,52.36,52.42,52.35,52.35,8073.0,52.36,52.42,52.35,52.35,8073.0
2015-07-07 14:35:00,52.38,52.43,52.35,52.41,5500.0,52.38,52.43,52.35,52.41,5500.0
2015-07-07 14:40:00,52.41,52.85,52.41,52.85,30593.0,52.41,52.85,52.41,52.85,30593.0
2015-07-07 14:45:00,52.84,52.84,52.74,52.78,9680.0,52.84,52.84,52.74,52.78,9680.0
2015-07-07 14:50:00,52.78,52.9,52.74,52.81,20365.0,52.78,52.9,52.74,52.81,20365.0
2015-07-07 14:55:00,52.82,53.09,52.82,53.09,26037.0,52.82,53.09,52.82,53.09,26037.0
2015-07-07 15:00:00,53.09,53.09,52.89,53.0,16212.0,53.09,53.09,52.89,53.0,16212.0
2015-07-07 15:05:00,53.01,53.01,52.94,52.96,13832.0,53.01,53.01,52.94,52.96,13832.0
2015-07-07 15:10:00,52.96,52.96,52.85,52.92,23328.0,52.96,52.96,52.85,52.92,23328.0
2015-07-07 15:15:00,52.9,52.92,52.81,52.83,18734.0,52.9,52.92,52.81,52.83,18734.0
2015-07-07 15:20:00,52.82,52.83,52.75,52.81,24594.0,52.82,52.83,52.75,52.81,24594.0
2015-07-07 15:25:00,52.82,52.95,52.79,52.9,17952.0,52.82,52.95,52.79,52.9,17952.0
2015-07-07 15:30:00,52.88,52.92,52.84,52.91,30750.0,52.88,52.92,52.84,52.91,30750.0
2015-07-07 15:35:00,52.91,52.97,52.87,52.87,23994.0,52.91,52.97,52.87,52.87,23994.0
2015-07-07 15:40:00,52.86,52.91,52.77,52.82,22552.0,52.86,52.91,52.77,52.82,22552.0
2015-07-07 15:45:00,52.83,52.84,52.77,52.8,38810.0,52.83,52.84,52.77,52.8,38810.0
2015-07-07 15:50:00,52.8,52.87,52.79,52.81,71505.0,52.8,52.87,52.79,52.81,71505.0
2015-07-07 15:55:00,52.81,52.86,52.78,52.83,69838.0,52.81,52.86,52.78,52.83,69838.0
2015-07-08 09:30:00,52.56,52.66,52.41,52.66,5291.0,52.56,52.66,52.41,52.66,5291.0
2015-07-08 09:35:00,52.7,52.83,52.7,52.75,4872.0,52.7,52.83,52.7,52.75,4872.0
2015-07-08 09:40:00,52.71,52.86,52.64,52.83,10544.0,52.71,52.86,52.64,52.83,10544.0
2015-07-08 09:45:00,52.8,52.9,52.71,52.75,4470.0,52.8,52.9,52.71,52.75,4470.0
2015-07-08 09:50:00,52.74,52.76,52.6,52.76,4403.0,52.74,52.76,52.6,52.76,4403.0
2015-07-08 09:55:00,52.73,52.82,52.72,52.78,2688.0,52.73,52.82,52.72,52.78,2688.0
2015-07-08 10:00:00,52.68,52.74,52.58,52.58,5260.0,52.68,52.74,52.58,52.58,5260.0
2015-07-08 10:05:00,52.57,52.64,52.5,52.59,2100.0,52.57,52.64,52.5,52.59,2100.0
2015-07-08 10:10:00,52.46,52.54,52.43,52.53,2950.0,52.46,52.54,52.43,52.53,2950.0
2015-07-08 10:15:00,52.39,52.39,52.28,52.28,1864.0,52.39,52.39,52.28,52.28,1864.0
2015-07-08 10:20:00,52.21,52.32,52.15,52.28,5975.0,52.21,52.32,52.15,52.28,5975.0
2015-07-08 10:25:00,52.27,52.34,52.18,52.24,3047.0,52.27,52.34,52.18,52.24,3047.0
2015-07-08 10:30:00,52.23,52.23,52.18,52.21,3056.0,52.23,52.23,52.18,52.21,3056.0
2015-07-08 10:35:00,52.2,52.33,52.17,52.33,4577.0,52.2,52.33,52.17,52.33,4577.0
2015-07-08 10:40:00,52.31,52.37,52.26,52.32,4135.0,52.31,52.37,52.26,52.32,4135.0
2015-07-08 10:45:00,52.31,52.39,52.3,52.37,2492.0,52.31,52.39,52.3,52.37,2492.0
2015-07-08 10:50:00,52.37,52.59,52.37,52.51,5900.0,52.37,52.59,52.37,52.51,5900.0
2015-07-08 10:55:00,52.51,52.6,52.5,52.5,5348.0,52.51,52.6,52.5,52.5,5348.0
2015-07-08 11:00:00,52.5,52.67,52.5,52.67,9931.0,52.5,52.67,52.5,52.67,9931.0
2015-07-08 11:05:00,52.65,52.86,52.65,52.74,11375.0,52.65,52.86,52.65,52.74,11375.0
2015-07-08 11:10:00,52.74,52.74,52.63,52.66,2000.0,52.74,52.74,52.63,52.66,2000.0
2015-07-08 11:15:00,52.67,52.72,52.61,52.67,8430.0,52.67,52.72,52.61,52.67,8430.0
2015-07-08 11:20:00,52.66,52.67,52.58,52.65,8707.0,52.66,52.67,52.58,52.65,8707.0
2015-07-08 11:25:00,52.63,52.65,52.54,52.58,5000.0,52.63,52.65,52.54,52.58,5000.0
2015-07-08 11:30:00,52.59,52.66,52.59,52.65,5756.0,52.59,52.66,52.59,52.65,5756.0
2015-07-08 11:35:00,52.6,52.67,52.6,52.65,2500.0,52.6,52.67,52.6,52.65,2500.0
2015-07-08 11:40:00,52.59,52.7,52.56,52.66,13660.0,52.59,52.7,52.56,52.66,13660.0
2015-07-08 11:45:00,52.62,52.66,52.59,52.63,5400.0,52.62,52.66,52.59,52.63,5400.0
2015-07-08 11:50:00,52.62,52.62,52.56,52.57,11242.0,52.62,52.62,52.56,52.57,11242.0
2015-07-08 11:55:00,52.59,52.62,52.56,52.61,10957.0,52.59,52.62,52.56,52.61,10957.0
2015-07-08 12:00:00,52.6,52.62,52.58,52.58,3950.0,52.6,52.62,52.58,52.58,3950.0
2015-07-08 12:05:00,52.57,52.59,52.53,52.54,4663.0,52.57,52.59,52.53,52.54,4663.0
2015-07-08 12:10:00,52.59,52.59,52.57,52.58,500.0,52.59,52.59,52.57,52.58,500.0
2015-07-08 12:15:00,52.56,52.58,52.56,52.56,900.0,52.56,52.58,52.56,52.56,900.0
2015-07-08 12:20:00,52.55,52.57,52.51,52.51,7300.0,52.55,52.57,52.51,52.51,7300.0
2015-07-08 12:25:00,52.51,52.56,52.5,52.5,11313.0,52.51,52.56,52.5,52.5,11313.0
2015-07-08 12:30:00,52.5,52.5,52.38,52.43,3457.0,52.5,52.5,52.38,52.43,3457.0
2015-07-08 12:35:00,52.5,52.55,52.48,52.55,2262.0,52.5,52.55,52.48,52.55,2262.0
2015-07-08 12:40:00,52.55,52.55,52.41,52.41,3200.0,52.55,52.55,52.41,52.41,3200.0
2015-07-08 12:45:00,52.41,52.42,52.32,52.33,5525.0,52.41,52.42,52.32,52.33,5525.0
2015-07-08 12:50:00,52.33,52.35,52.28,52.31,2300.0,52.33,52.35,52.28,52.31,2300.0
2015-07-08 12:55:00,52.28,52.35,52.21,52.3,5443.0,52.28,52.35,52.21,52.3,5443.0
2015-07-08 13:00:00,52.3,52.32,52.23,52.32,2250.0,52.3,52.32,52.23,52.32,2250.0
2015-07-08 13:05:00,52.29,52.32,52.26,52.28,6905.0,52.29,52.32,52.26,52.28,6905.0
2015-07-08 13:10:00,52.28,52.33,52.25,52.25,5159.0,52.28,52.33,52.25,52.25,5159.0
2015-07-08 13:15:00,52.25,52.27,52.23,52.24,3720.0,52.25,52.27,52.23,52.24,3720.0
2015-07-08 13:20:00,52.25,52.27,52.19,52.23,1942.0,52.25,52.27,52.19,52.23,1942.0
2015-07-08 13:25:00,52.21,52.23,52.2,52.2,4601.0,52.21,52.23,52.2,52.2,4601.0
2015-07-08 13:30:00,52.21,52.21,52.13,52.14,5495.0,52.21,52.21,52.13,52.14,5495.0
2015-07-08 13:35:00,52.12,52.14,52.1,52.1,6191.0,52.12,52.14,52.1,52.1,6191.0
2015-07-08 13:40:00,52.1,52.15,52.05,52.13,13012.0,52.1,52.15,52.05,52.13,13012.0
2015-07-08 13:45:00,52.13,52.17,52.11,52.16,13590.0,52.13,52.17,52.11,52.16,13590.0
2015-07-08 13:50:00,52.15,52.32,52.13,52.31,6965.0,52.15,52.32,52.13,52.31,6965.0
2015-07-08 13:55:00,52.31,52.32,52.22,52.23,3400.0,52.31,52.32,52.22,52.23,3400.0
2015-07-08 14:00:00,52.25,52.33,52.22,52.27,7227.0,52.25,52.33,52.22,52.27,7227.0
2015-07-08 14:05:00,52.26,52.34,52.1,52.11,7565.0,52.26,52.34,52.1,52.11,7565.0
2015-07-08 14:10:00,52.14,52.27,52.14,52.27,3567.0,52.14,52.27,52.14,52.27,3567.0
2015-07-08 14:15:00,52.27,52.32,52.13,52.13,9771.0,52.27,52.32,52.13,52.13,9771.0
2015-07-08 14:20:00,52.15,52.19,52.14,52.18,4957.0,52.15,52.19,52.14,52.18,4957.0
2015-07-08 14:25:00,52.15,52.15,52.04,52.06,10553.0,52.15,52.15,52.04,52.06,10553.0
2015-07-08 14:30:00,52.04,52.04,51.93,51.93,9909.0,52.04,52.04,51.93,51.93,9909.0
2015-07-08 14:35:00,51.94,51.94,51.83,51.91,11263.0,51.94,51.94,51.83,51.91,11263.0
2015-07-08 14:40:00,51.95,52.03,51.91,52.03,3100.0,51.95,52.03,51.91,52.03,3100.0
2015-07-08 14:45:00,52.0,52.02,51.74,51.75,11584.0,52.0,52.02,51.74,51.75,11584.0
2015-07-08 14:50:00,51.71,51.87,51.68,51.87,10667.0,51.71,51.87,51.68,51.87,10667.0
2015-07-08 14:55:00,51.87,52.0,51.85,51.95,11724.0,51.87,52.0,51.85,51.95,11724.0
2015-07-08 15:00:00,51.99,52.05,51.94,51.98,11068.0,51.99,52.05,51.94,51.98,11068.0
2015-07-08 15:05:00,51.98,52.0,51.92,51.95,5100.0,51.98,52.0,51.92,51.95,5100.0
2015-07-08 15:10:00,51.94,52.02,51.91,51.99,9000.0,51.94,52.02,51.91,51.99,9000.0
2015-07-08 15:15:00,51.99,52.05,51.98,52.05,9608.0,51.99,52.05,51.98,52.05,9608.0
2015-07-08 15:20:00,52.05,52.08,52.0,52.04,10500.0,52.05,52.08,52.0,52.04,10500.0
2015-07-08 15:25:00,52.05,52.07,51.95,51.95,7226.0,52.05,52.07,51.95,51.95,7226.0
2015-07-08 15:30:00,51.96,52.04,51.95,52.01,14835.0,51.96,52.04,51.95,52.01,14835.0
2015-07-08 15:35:00,52.0,52.06,51.96,52.02,13130.0,52.0,52.06,51.96,52.02,13130.0
2015-07-08 15:40:00,52.02,52.08,52.01,52.03,15195.0,52.02,52.08,52.01,52.03,15195.0
2015-07-08 15:45:00,52.04,52.05,51.92,52.02,20142.0,52.04,52.05,51.92,52.02,20142.0
2015-07-08 15:50:00,52.0,52.11,51.97,52.11,27294.0,52.0,52.11,51.97,52.11,27294.0
2015-07-08 15:55:00,52.11,52.12,51.99,52.03,54540.0,52.11,52.12,51.99,52.03,54540.0
2015-07-09 09:30:00,52.78,53.14,52.66,53.13,10543.0,52.78,53.14,52.66,53.13,10543.0
2015-07-09 09:35:00,52.93,53.22,52.84,53.05,20117.0,52.93,53.22,52.84,53.05,20117.0
2015-07-09 09:40:00,53.06,53.07,52.66,52.68,3000.0,53.06,53.07,52.66,52.68,3000.0
2015-07-09 09:45:00,52.74,52.74,52.64,52.64,2200.0,52.74,52.74,52.64,52.64,2200.0
2015-07-09 09:50:00,52.68,52.75,52.6,52.68,6478.0,52.68,52.75,52.6,52.68,6478.0
2015-07-09 09:55:00,52.7,52.75,52.63,52.66,6200.0,52.7,52.75,52.63,52.66,6200.0
2015-07-09 10:00:00,52.66,52.88,52.58,52.88,20337.0,52.66,52.88,52.58,52.88,20337.0
2015-07-09 10:05:00,52.88,52.92,52.81,52.82,14846.0,52.88,52.92,52.81,52.82,14846.0
2015-07-09 10:10:00,52.85,52.95,52.83,52.89,13737.0,52.85,52.95,52.83,52.89,13737.0
2015-07-09 10:15:00,52.9,52.94,52.85,52.85,7100.0,52.9,52.94,52.85,52.85,7100.0
2015-07-09 10:20:00,52.83,52.88,52.8,52.85,10542.0,52.83,52.88,52.8,52.85,10542.0
2015-07-09 10:25:00,52.85,52.88,52.8,52.83,10300.0,52.85,52.88,52.8,52.83,10300.0
2015-07-09 10:30:00,52.85,52.87,52.81,52.84,11810.0,52.85,52.87,52.81,52.84,11810.0
2015-07-09 10:35:00,52.84,52.91,52.8,52.87,19650.0,52.84,52.91,52.8,52.87,19650.0
2015-07-09 10:40:00,52.87,52.9,52.86,52.9,4390.0,52.87,52.9,52.86,52.9,4390.0
2015-07-09 10:45:00,52.91,52.97,52.88,52.9,6700.0,52.91,52.97,52.88,52.9,6700.0
2015-07-09 10:50:00,52.89,52.95,52.87,52.95,4220.0,52.89,52.95,52.87,52.95,4220.0
2015-07-09 10:55:00,52.98,53.01,52.93,52.96,17312.0,52.98,53.01,52.93,52.96,17312.0
2015-07-09 11:00:00,52.96,53.02,52.96,52.98,9270.0,52.96,53.02,52.96,52.98,9270.0
2015-07-09 11:05:00,52.99,53.06,52.98,53.03,18300.0,52.99,53.06,52.98,53.03,18300.0
2015-07-09 11:10:00,53.03,53.14,53.02,53.12,15753.0,53.03,53.14,53.02,53.12,15753.0
2015-07-09 11:15:00,53.12,53.18,53.11,53.13,12100.0,53.12,53.18,53.11,53.13,12100.0
2015-07-09 11:20:00,53.11,53.11,53.06,53.09,17110.0,53.11,53.11,53.06,53.09,17110.0
2015-07-09 11:25:00,53.08,53.08,52.99,53.0,10610.0,53.08,53.08,52.99,53.0,10610.0
2015-07-09 11:30:00,53.0,53.04,52.98,52.98,8400.0,53.0,53.04,52.98,52.98,8400.0
2015-07-09 11:35:00,52.98,53.03,52.97,53.01,8476.0,52.98,53.03,52.97,53.01,8476.0
2015-07-09 11:40:00,53.02,53.03,52.95,53.03,8454.0,53.02,53.03,52.95,53.03,8454.0
2015-07-09 11:45:00,53.04,53.04,52.98,53.01,6015.0,53.04,53.04,52.98,53.01,6015.0
2015-07-09 11:50:00,53.02,53.03,52.93,52.95,10967.0,53.02,53.03,52.93,52.95,10967.0
2015-07-09 11:55:00,52.95,52.95,52.88,52.91,27663.0,52.95,52.95,52.88,52.91,27663.0
2015-07-09 12:00:00,52.9,53.01,52.9,53.0,78530.0,52.9,53.01,52.9,53.0,78530.0
2015-07-09 12:05:00,53.0,53.0,52.9,52.91,41307.0,53.0,53.0,52.9,52.91,41307.0
2015-07-09 12:10:00,52.9,52.93,52.9,52.92,6815.0,52.9,52.93,52.9,52.92,6815.0
2015-07-09 12:15:00,52.91,52.92,52.86,52.9,20850.0,52.91,52.92,52.86,52.9,20850.0
2015-07-09 12:20:00,52.9,52.92,52.88,52.88,5910.0,52.9,52.92,52.88,52.88,5910.0
2015-07-09 12:25:00,52.89,52.89,52.77,52.78,7750.0,52.89,52.89,52.77,52.78,7750.0
2015-07-09 12:30:00,52.77,52.83,52.77,52.8,8958.0,52.77,52.83,52.77,52.8,8958.0
2015-07-09 12:35:00,52.81,52.87,52.81,52.83,3300.0,52.81,52.87,52.81,52.83,3300.0
2015-07-09 12:40:00,52.84,52.85,52.76,52.76,7980.0,52.84,52.85,52.76,52.76,7980.0
2015-07-09 12:45:00,52.77,52.82,52.77,52.79,4800.0,52.77,52.82,52.77,52.79,4800.0
2015-07-09 12:50:00,52.8,52.82,52.79,52.79,6400.0,52.8,52.82,52.79,52.79,6400.0
2015-07-09 12:55:00,52.79,52.82,52.78,52.82,5921.0,52.79,52.82,52.78,52.82,5921.0
2015-07-09 13:00:00,52.81,52.81,52.77,52.79,7800.0,52.81,52.81,52.77,52.79,7800.0
2015-07-09 13:05:00,52.8,52.81,52.69,52.69,10110.0,52.8,52.81,52.69,52.69,10110.0
2015-07-09 13:10:00,52.69,52.69,52.66,52.66,4093.0,52.69,52.69,52.66,52.66,4093.0
2015-07-09 13:15:00,52.65,52.67,52.65,52.65,24152.0,52.65,52.67,52.65,52.65,24152.0
2015-07-09 13:20:00,52.67,52.67,52.6,52.63,12287.0,52.67,52.67,52.6,52.63,12287.0
2015-07-09 13:25:00,52.64,52.64,52.58,52.6,8445.0,52.64,52.64,52.58,52.6,8445.0
2015-07-09 13:30:00,52.59,52.62,52.59,52.61,8542.0,52.59,52.62,52.59,52.61,8542.0
2015-07-09 13:35:00,52.61,52.61,52.52,52.56,12525.0,52.61,52.61,52.52,52.56,12525.0
2015-07-09 13:40:00,52.56,52.57,52.53,52.55,4111.0,52.56,52.57,52.53,52.55,4111.0
2015-07-09 13:45:00,52.55,52.56,52.53,52.56,6773.0,52.55,52.56,52.53,52.56,6773.0
2015-07-09 13:50:00,52.56,52.56,52.49,52.5,21708.0,52.56,52.56,52.49,52.5,21708.0
2015-07-09 13:55:00,52.49,52.51,52.48,52.49,6480.0,52.49,52.51,52.48,52.49,6480.0
2015-07-09 14:00:00,52.49,52.53,52.48,52.51,11078.0,52.49,52.53,52.48,52.51,11078.0
2015-07-09 14:05:00,52.51,52.52,52.48,52.48,6374.0,52.51,52.52,52.48,52.48,6374.0
2015-07-09 14:10:00,52.47,52.49,52.36,52.36,18265.0,52.47,52.49,52.36,52.36,18265.0
2015-07-09 14:15:00,52.35,52.36,52.27,52.31,9425.0,52.35,52.36,52.27,52.31,9425.0
2015-07-09 14:20:00,52.3,52.36,52.3,52.36,5039.0,52.3,52.36,52.3,52.36,5039.0
2015-07-09 14:25:00,52.34,52.34,52.29,52.29,8502.0,52.34,52.34,52.29,52.29,8502.0
2015-07-09 14:30:00,52.29,52.29,52.18,52.19,12791.0,52.29,52.29,52.18,52.19,12791.0
2015-07-09 14:35:00,52.19,52.28,52.19,52.2,10323.0,52.19,52.28,52.19,52.2,10323.0
2015-07-09 14:40:00,52.21,52.21,52.12,52.14,14893.0,52.21,52.21,52.12,52.14,14893.0
2015-07-09 14:45:00,52.14,52.29,52.1,52.26,17297.0,52.14,52.29,52.1,52.26,17297.0
2015-07-09 14:50:00,52.28,52.54,52.26,52.54,15180.0,52.28,52.54,52.26,52.54,15180.0
2015-07-09 14:55:00,52.54,52.67,52.54,52.67,13374.0,52.54,52.67,52.54,52.67,13374.0
2015-07-09 15:00:00,52.67,52.68,52.6,52.65,9817.0,52.67,52.68,52.6,52.65,9817.0
2015-07-09 15:05:00,52.64,52.64,52.56,52.61,14228.0,52.64,52.64,52.56,52.61,14228.0
2015-07-09 15:10:00,52.61,52.66,52.61,52.63,10962.0,52.61,52.66,52.61,52.63,10962.0
2015-07-09 15:15:00,52.62,52.71,52.58,52.71,16300.0,52.62,52.71,52.58,52.71,16300.0
2015-07-09 15:20:00,52.7,52.81,52.69,52.76,40194.0,52.7,52.81,52.69,52.76,40194.0
2015-07-09 15:25:00,52.79,52.81,52.73,52.75,27851.0,52.79,52.81,52.73,52.75,27851.0
2015-07-09 15:30:00,52.74,52.83,52.63,52.63,30626.0,52.74,52.83,52.63,52.63,30626.0
2015-07-09 15:35:00,52.63,52.77,52.62,52.77,21873.0,52.63,52.77,52.62,52.77,21873.0
2015-07-09 15:40:00,52.77,52.82,52.73,52.8,23153.0,52.77,52.82,52.73,52.8,23153.0
2015-07-09 15:45:00,52.81,52.88,52.79,52.88,41556.0,52.81,52.88,52.79,52.88,41556.0
2015-07-09 15:50:00,52.9,52.98,52.85,52.93,51541.0,52.9,52.98,52.85,52.93,51541.0
2015-07-09 15:55:00,52.93,52.93,52.79,52.81,70644.0,52.93,52.93,52.79,52.81,70644.0
2015-07-10 09:30:00,53.08,53.2,53.04,53.2,10499.0,53.08,53.2,53.04,53.2,10499.0
2015-07-10 09:35:00,53.18,53.34,53.16,53.31,20544.0,53.18,53.34,53.16,53.31,20544.0
2015-07-10 09:40:00,53.35,53.4,53.3,53.37,15255.0,53.35,53.4,53.3,53.37,15255.0
2015-07-10 09:45:00,53.35,53.58,53.35,53.58,15900.0,53.35,53.58,53.35,53.58,15900.0
2015-07-10 09:50:00,53.55,53.73,53.55,53.65,13430.0,53.55,53.73,53.55,53.65,13430.0
2015-07-10 09:55:00,53.65,53.74,53.65,53.72,29573.0,53.65,53.74,53.65,53.72,29573.0
2015-07-10 10:00:00,53.73,53.75,53.55,53.58,9360.0,53.73,53.75,53.55,53.58,9360.0
2015-07-10 10:05:00,53.59,53.6,53.33,53.48,24772.0,53.59,53.6,53.33,53.48,24772.0
2015-07-10 10:10:00,53.48,53.56,53.43,53.53,31481.0,53.48,53.56,53.43,53.53,31481.0
2015-07-10 10:15:00,53.54,53.62,53.49,53.54,25819.0,53.54,53.62,53.49,53.54,25819.0
2015-07-10 10:20:00,53.52,53.53,53.39,53.43,10911.0,53.52,53.53,53.39,53.43,10911.0
2015-07-10 10:25:00,53.41,53.51,53.35,53.5,6702.0,53.41,53.51,53.35,53.5,6702.0
2015-07-10 10:30:00,53.45,53.49,53.39,53.49,6030.0,53.45,53.49,53.39,53.49,6030.0
2015-07-10 10:35:00,53.47,53.49,53.2,53.2,9300.0,53.47,53.49,53.2,53.2,9300.0
2015-07-10 10:40:00,53.14,53.17,53.1,53.15,4700.0,53.14,53.17,53.1,53.15,4700.0
2015-07-10 10:45:00,53.12,53.12,52.98,53.02,6600.0,53.12,53.12,52.98,53.02,6600.0
2015-07-10 10:50:00,53.03,53.13,53.03,53.11,8891.0,53.03,53.13,53.03,53.11,8891.0
2015-07-10 10:55:00,53.14,53.25,53.13,53.25,2900.0,53.14,53.25,53.13,53.25,2900.0
2015-07-10 11:00:00,53.23,53.34,53.23,53.25,7751.0,53.23,53.34,53.23,53.25,7751.0
2015-07-10 11:05:00,53.28,53.37,53.27,53.35,8173.0,53.28,53.37,53.27,53.35,8173.0
2015-07-10 11:10:00,53.38,53.45,53.38,53.39,6755.0,53.38,53.45,53.38,53.39,6755.0
2015-07-10 11:15:00,53.41,53.46,53.39,53.39,6100.0,53.41,53.46,53.39,53.39,6100.0
2015-07-10 11:20:00,53.4,53.45,53.39,53.4,7400.0,53.4,53.45,53.39,53.4,7400.0
2015-07-10 11:25:00,53.4,53.44,53.39,53.4,16800.0,53.4,53.44,53.39,53.4,16800.0
2015-07-10 11:30:00,53.4,53.43,53.38,53.4,14750.0,53.4,53.43,53.38,53.4,14750.0
2015-07-10 11:35:00,53.41,53.43,53.39,53.4,6805.0,53.41,53.43,53.39,53.4,6805.0
2015-07-10 11:40:00,53.39,53.42,53.39,53.4,13300.0,53.39,53.42,53.39,53.4,13300.0
2015-07-10 11:45:00,53.41,53.53,53.39,53.53,31020.0,53.41,53.53,53.39,53.53,31020.0
2015-07-10 11:50:00,53.51,53.56,53.51,53.53,16225.0,53.51,53.56,53.51,53.53,16225.0
2015-07-10 11:55:00,53.52,53.54,53.51,53.51,6400.0,53.52,53.54,53.51,53.51,6400.0
2015-07-10 12:00:00,53.51,53.54,53.49,53.49,21667.0,53.51,53.54,53.49,53.49,21667.0
2015-07-10 12:05:00,53.5,53.51,53.44,53.49,20320.0,53.5,53.51,53.44,53.49,20320.0
2015-07-10 12:10:00,53.5,53.54,53.5,53.53,8201.0,53.5,53.54,53.5,53.53,8201.0
2015-07-10 12:15:00,53.52,53.56,53.52,53.54,7157.0,53.52,53.56,53.52,53.54,7157.0
2015-07-10 12:20:00,53.55,53.6,53.52,53.55,11600.0,53.55,53.6,53.52,53.55,11600.0
2015-07-10 12:25:00,53.56,53.63,53.55,53.62,12003.0,53.56,53.63,53.55,53.62,12003.0
2015-07-10 12:30:00,53.62,53.69,53.59,53.64,51880.0,53.62,53.69,53.59,53.64,51880.0
2015-07-10 12:35:00,53.66,53.72,53.64,53.7,12550.0,53.66,53.72,53.64,53.7,12550.0
2015-07-10 12:40:00,53.72,53.73,53.64,53.65,17388.0,53.72,53.73,53.64,53.65,17388.0
2015-07-10 12:45:00,53.65,53.69,53.6,53.6,7700.0,53.65,53.69,53.6,53.6,7700.0
2015-07-10 12:50:00,53.61,53.62,53.6,53.61,13272.0,53.61,53.62,53.6,53.61,13272.0
2015-07-10 12:55:00,53.62,53.8,53.61,53.69,14019.0,53.62,53.8,53.61,53.69,14019.0
2015-07-10 13:00:00,53.69,53.72,53.6,53.63,11485.0,53.69,53.72,53.6,53.63,11485.0
2015-07-10 13:05:00,53.62,53.64,53.55,53.55,12381.0,53.62,53.64,53.55,53.55,12381.0
2015-07-10 13:10:00,53.54,53.63,53.52,53.6,10182.0,53.54,53.63,53.52,53.6,10182.0
2015-07-10 13:15:00,53.61,53.61,53.52,53.53,13509.0,53.61,53.61,53.52,53.53,13509.0
2015-07-10 13:20:00,53.54,53.67,53.54,53.67,11118.0,53.54,53.67,53.54,53.67,11118.0
2015-07-10 13:25:00,53.66,53.67,53.62,53.65,9629.0,53.66,53.67,53.62,53.65,9629.0
2015-07-10 13:30:00,53.63,53.65,53.61,53.65,10500.0,53.63,53.65,53.61,53.65,10500.0
2015-07-10 13:35:00,53.65,53.65,53.62,53.64,6887.0,53.65,53.65,53.62,53.64,6887.0
2015-07-10 13:40:00,53.63,53.71,53.6,53.71,13625.0,53.63,53.71,53.6,53.71,13625.0
2015-07-10 13:45:00,53.71,53.79,53.67,53.76,14000.0,53.71,53.79,53.67,53.76,14000.0
2015-07-10 13:50:00,53.75,53.79,53.74,53.74,11350.0,53.75,53.79,53.74,53.74,11350.0
2015-07-10 13:55:00,53.75,53.77,53.69,53.75,14557.0,53.75,53.77,53.69,53.75,14557.0
2015-07-10 14:00:00,53.75,53.81,53.73,53.81,11540.0,53.75,53.81,53.73,53.81,11540.0
2015-07-10 14:05:00,53.81,53.82,53.77,53.78,9650.0,53.81,53.82,53.77,53.78,9650.0
2015-07-10 14:10:00,53.79,53.93,53.78,53.93,28242.0,53.79,53.93,53.78,53.93,28242.0
2015-07-10 14:15:00,53.96,54.01,53.95,54.0,17061.0,53.96,54.01,53.95,54.0,17061.0
2015-07-10 14:20:00,54.01,54.01,53.92,53.94,16324.0,54.01,54.01,53.92,53.94,16324.0
2015-07-10 14:25:00,53.96,53.96,53.91,53.92,25493.0,53.96,53.96,53.91,53.92,25493.0
2015-07-10 14:30:00,53.93,53.93,53.83,53.84,17670.0,53.93,53.93,53.83,53.84,17670.0
2015-07-10 14:35:00,53.84,53.84,53.76,53.8,16655.0,53.84,53.84,53.76,53.8,16655.0
2015-07-10 14:40:00,53.81,53.85,53.79,53.84,16648.0,53.81,53.85,53.79,53.84,16648.0
2015-07-10 14:45:00,53.85,53.85,53.78,53.8,13910.0,53.85,53.85,53.78,53.8,13910.0
2015-07-10 14:50:00,53.79,54.0,53.79,53.94,33059.0,53.79,54.0,53.79,53.94,33059.0
2015-07-10 14:55:00,53.93,53.94,53.87,53.93,14605.0,53.93,53.94,53.87,53.93,14605.0
2015-07-10 15:00:00,53.91,53.93,53.86,53.92,15005.0,53.91,53.93,53.86,53.92,15005.0
2015-07-10 15:05:00,53.92,53.93,53.86,53.93,21441.0,53.92,53.93,53.86,53.93,21441.0
2015-07-10 15:10:00,53.92,54.1,53.89,54.07,36819.0,53.92,54.1,53.89,54.07,36819.0
2015-07-10 15:15:00,54.07,54.09,54.0,54.05,19169.0,54.07,54.09,54.0,54.05,19169.0
2015-07-10 15:20:00,54.06,54.11,54.04,54.05,18359.0,54.06,54.11,54.04,54.05,18359.0
2015-07-10 15:25:00,54.05,54.05,53.99,54.02,34054.0,54.05,54.05,53.99,54.02,34054.0
2015-07-10 15:30:00,54.02,54.06,53.99,54.05,39105.0,54.02,54.06,53.99,54.05,39105.0
2015-07-10 15:35:00,54.06,54.08,53.94,53.94,33721.0,54.06,54.08,53.94,53.94,33721.0
2015-07-10 15:40:00,53.93,53.94,53.87,53.89,27553.0,53.93,53.94,53.87,53.89,27553.0
2015-07-10 15:45:00,53.89,53.96,53.88,53.91,37720.0,53.89,53.96,53.88,53.91,37720.0
2015-07-10 15:50:00,53.91,53.93,53.88,53.89,80788.0,53.91,53.93,53.88,53.89,80788.0
2015-07-10 15:55:00,53.89,54.02,53.89,53.95,71429.0,53.89,54.02,53.89,53.95,71429.0
2015-07-13 09:30:00,54.45,54.98,54.45,54.95,41561.0,54.45,54.98,54.45,54.95,41561.0
2015-07-13 09:35:00,54.85,54.9,54.78,54.84,16200.0,54.85,54.9,54.78,54.84,16200.0
2015-07-13 09:40:00,54.78,54.83,54.7,54.77,20485.0,54.78,54.83,54.7,54.77,20485.0
2015-07-13 09:45:00,54.75,54.86,54.71,54.85,25412.0,54.75,54.86,54.71,54.85,25412.0
2015-07-13 09:50:00,54.85,54.9,54.77,54.77,12864.0,54.85,54.9,54.77,54.77,12864.0
2015-07-13 09:55:00,54.77,54.88,54.74,54.88,27163.0,54.77,54.88,54.74,54.88,27163.0
2015-07-13 10:00:00,54.88,54.99,54.87,54.97,32264.0,54.88,54.99,54.87,54.97,32264.0
2015-07-13 10:05:00,54.95,55.0,54.95,54.96,31101.0,54.95,55.0,54.95,54.96,31101.0
2015-07-13 10:10:00,54.96,55.0,54.88,54.9,23470.0,54.96,55.0,54.88,54.9,23470.0
2015-07-13 10:15:00,54.89,55.01,54.88,54.92,12200.0,54.89,55.01,54.88,54.92,12200.0
2015-07-13 10:20:00,54.9,55.0,54.89,55.0,16854.0,54.9,55.0,54.89,55.0,16854.0
2015-07-13 10:25:00,54.99,55.04,54.95,55.04,14264.0,54.99,55.04,54.95,55.04,14264.0
2015-07-13 10:30:00,55.02,55.05,54.96,54.96,11447.0,55.02,55.05,54.96,54.96,11447.0
2015-07-13 10:35:00,54.97,54.99,54.93,54.99,26439.0,54.97,54.99,54.93,54.99,26439.0
2015-07-13 10:40:00,54.99,55.0,54.94,54.96,5700.0,54.99,55.0,54.94,54.96,5700.0
2015-07-13 10:45:00,54.95,54.99,54.94,54.97,5411.0,54.95,54.99,54.94,54.97,5411.0
2015-07-13 10:50:00,54.95,54.97,54.94,54.95,14950.0,54.95,54.97,54.94,54.95,14950.0
2015-07-13 10:55:00,54.94,55.04,54.94,55.04,20460.0,54.94,55.04,54.94,55.04,20460.0
2015-07-13 11:00:00,55.04,55.05,55.02,55.03,8822.0,55.04,55.05,55.02,55.03,8822.0
2015-07-13 11:05:00,55.04,55.05,55.0,55.04,8534.0,55.04,55.05,55.0,55.04,8534.0
2015-07-13 11:10:00,55.02,55.05,55.0,55.02,14795.0,55.02,55.05,55.0,55.02,14795.0
2015-07-13 11:15:00,55.01,55.04,55.0,55.04,5200.0,55.01,55.04,55.0,55.04,5200.0
2015-07-13 11:20:00,55.03,55.04,54.99,55.04,8934.0,55.03,55.04,54.99,55.04,8934.0
2015-07-13 11:25:00,55.03,55.04,55.0,55.0,11131.0,55.03,55.04,55.0,55.0,11131.0
2015-07-13 11:30:00,55.0,55.04,54.99,55.03,14448.0,55.0,55.04,54.99,55.03,14448.0
2015-07-13 11:35:00,55.03,55.1,55.02,55.04,15191.0,55.03,55.1,55.02,55.04,15191.0
2015-07-13 11:40:00,55.04,55.07,55.0,55.04,8300.0,55.04,55.07,55.0,55.04,8300.0
2015-07-13 11:45:00,55.05,55.12,55.05,55.12,6382.0,55.05,55.12,55.05,55.12,6382.0
2015-07-13 11:50:00,55.09,55.21,55.09,55.19,15852.0,55.09,55.21,55.09,55.19,15852.0
2015-07-13 11:55:00,55.21,55.22,55.15,55.16,4900.0,55.21,55.22,55.15,55.16,4900.0
2015-07-13 12:00:00,55.16,55.17,55.04,55.05,12350.0,55.16,55.17,55.04,55.05,12350.0
2015-07-13 12:05:00,55.06,55.1,55.06,55.06,5035.0,55.06,55.1,55.06,55.06,5035.0
2015-07-13 12:10:00,55.05,55.07,55.02,55.07,8750.0,55.05,55.07,55.02,55.07,8750.0
2015-07-13 12:15:00,55.07,55.08,55.03,55.07,11800.0,55.07,55.08,55.03,55.07,11800.0
2015-07-13 12:20:00,55.07,55.08,55.06,55.08,4933.0,55.07,55.08,55.06,55.08,4933.0
2015-07-13 12:25:00,55.08,55.16,55.07,55.1,9988.0,55.08,55.16,55.07,55.1,9988.0
2015-07-13 12:30:00,55.1,55.13,55.06,55.11,9808.0,55.1,55.13,55.06,55.11,9808.0
2015-07-13 12:35:00,55.11,55.18,55.09,55.15,13853.0,55.11,55.18,55.09,55.15,13853.0
2015-07-13 12:40:00,55.13,55.14,55.08,55.11,5275.0,55.13,55.14,55.08,55.11,5275.0
2015-07-13 12:45:00,55.12,55.17,55.1,55.13,7550.0,55.12,55.17,55.1,55.13,7550.0
2015-07-13 12:50:00,55.13,55.13,55.06,55.11,8637.0,55.13,55.13,55.06,55.11,8637.0
2015-07-13 12:55:00,55.1,55.12,55.07,55.09,6646.0,55.1,55.12,55.07,55.09,6646.0
2015-07-13 13:00:00,55.09,55.18,55.08,55.14,11200.0,55.09,55.18,55.08,55.14,11200.0
2015-07-13 13:05:00,55.16,55.22,55.16,55.17,6880.0,55.16,55.22,55.16,55.17,6880.0
2015-07-13 13:10:00,55.15,55.17,55.1,55.17,3396.0,55.15,55.17,55.1,55.17,3396.0
2015-07-13 13:15:00,55.16,55.17,55.12,55.15,9992.0,55.16,55.17,55.12,55.15,9992.0
2015-07-13 13:20:00,55.12,55.13,55.08,55.12,7440.0,55.12,55.13,55.08,55.12,7440.0
2015-07-13 13:25:00,55.11,55.12,55.09,55.09,7073.0,55.11,55.12,55.09,55.09,7073.0
2015-07-13 13:30:00,55.11,55.11,55.03,55.04,9160.0,55.11,55.11,55.03,55.04,9160.0
2015-07-13 13:35:00,55.05,55.05,54.99,55.0,14193.0,55.05,55.05,54.99,55.0,14193.0
2015-07-13 13:40:00,54.99,55.02,54.98,55.02,12553.0,54.99,55.02,54.98,55.02,12553.0
2015-07-13 13:45:00,55.02,55.02,54.98,55.0,11442.0,55.02,55.02,54.98,55.0,11442.0
2015-07-13 13:50:00,54.99,55.01,54.97,54.99,16450.0,54.99,55.01,54.97,54.99,16450.0
2015-07-13 13:55:00,54.99,55.0,54.91,54.91,19824.0,54.99,55.0,54.91,54.91,19824.0
2015-07-13 14:00:00,54.9,54.99,54.89,54.92,34493.0,54.9,54.99,54.89,54.92,34493.0
2015-07-13 14:05:00,54.92,54.93,54.9,54.91,13578.0,54.92,54.93,54.9,54.91,13578.0
2015-07-13 14:10:00,54.93,54.93,54.9,54.93,17945.0,54.93,54.93,54.9,54.93,17945.0
2015-07-13 14:15:00,54.92,55.06,54.91,55.03,12539.0,54.92,55.06,54.91,55.03,12539.0
2015-07-13 14:20:00,55.03,55.07,55.02,55.07,22995.0,55.03,55.07,55.02,55.07,22995.0
2015-07-13 14:25:00,55.06,55.07,54.98,54.98,15485.0,55.06,55.07,54.98,54.98,15485.0
2015-07-13 14:30:00,55.0,55.07,54.98,55.07,5400.0,55.0,55.07,54.98,55.07,5400.0
2015-07-13 14:35:00,55.07,55.12,55.06,55.11,8200.0,55.07,55.12,55.06,55.11,8200.0
2015-07-13 14:40:00,55.1,55.2,55.09,55.16,13113.0,55.1,55.2,55.09,55.16,13113.0
2015-07-13 14:45:00,55.16,55.22,55.14,55.22,13098.0,55.16,55.22,55.14,55.22,13098.0
2015-07-13 14:50:00,55.2,55.23,55.19,55.2,20655.0,55.2,55.23,55.19,55.2,20655.0
2015-07-13 14:55:00,55.2,55.28,55.2,55.28,18390.0,55.2,55.28,55.2,55.28,18390.0
2015-07-13 15:00:00,55.26,55.27,55.23,55.25,11710.0,55.26,55.27,55.23,55.25,11710.0
2015-07-13 15:05:00,55.27,55.28,55.23,55.25,11813.0,55.27,55.28,55.23,55.25,11813.0
2015-07-13 15:10:00,55.25,55.3,55.24,55.29,21003.0,55.25,55.3,55.24,55.29,21003.0
2015-07-13 15:15:00,55.27,55.38,55.26,55.36,35725.0,55.27,55.38,55.26,55.36,35725.0
2015-07-13 15:20:00,55.35,55.38,55.23,55.25,38289.0,55.35,55.38,55.23,55.25,38289.0
2015-07-13 15:25:00,55.25,55.25,55.14,55.15,15837.0,55.25,55.25,55.14,55.15,15837.0
2015-07-13 15:30:00,55.15,55.25,55.14,55.24,16765.0,55.15,55.25,55.14,55.24,16765.0
2015-07-13 15:35:00,55.25,55.26,55.23,55.25,26481.0,55.25,55.26,55.23,55.25,26481.0
2015-07-13 15:40:00,55.25,55.3,55.23,55.28,33468.0,55.25,55.3,55.23,55.28,33468.0
2015-07-13 15:45:00,55.31,55.43,55.27,55.36,89090.0,55.31,55.43,55.27,55.36,89090.0
2015-07-13 15:50:00,55.4,55.43,55.35,55.35,53058.0,55.4,55.43,55.35,55.35,53058.0
2015-07-13 15:55:00,55.34,55.34,55.24,55.25,62380.0,55.34,55.34,55.24,55.25,62380.0
2015-07-14 09:30:00,55.2,55.3,55.11,55.17,8511.0,55.2,55.3,55.11,55.17,8511.0
2015-07-14 09:35:00,55.22,55.4,55.21,55.33,5350.0,55.22,55.4,55.21,55.33,5350.0
2015-07-14 09:40:00,55.32,55.33,55.15,55.32,15350.0,55.32,55.33,55.15,55.32,15350.0
2015-07-14 09:45:00,55.29,55.53,55.28,55.53,33019.0,55.29,55.53,55.28,55.53,33019.0
2015-07-14 09:50:00,55.53,55.66,55.53,55.57,34976.0,55.53,55.66,55.53,55.57,34976.0
2015-07-14 09:55:00,55.57,55.59,55.43,55.5,24066.0,55.57,55.59,55.43,55.5,24066.0
2015-07-14 10:00:00,55.47,55.47,55.23,55.24,5019.0,55.47,55.47,55.23,55.24,5019.0
2015-07-14 10:05:00,55.22,55.23,55.1,55.1,4400.0,55.22,55.23,55.1,55.1,4400.0
2015-07-14 10:10:00,55.12,55.2,55.09,55.12,9368.0,55.12,55.2,55.09,55.12,9368.0
2015-07-14 10:15:00,55.11,55.29,55.09,55.28,8100.0,55.11,55.29,55.09,55.28,8100.0
2015-07-14 10:20:00,55.3,55.36,55.1,55.1,6209.0,55.3,55.36,55.1,55.1,6209.0
2015-07-14 10:25:00,55.1,55.13,54.94,54.94,45895.0,55.1,55.13,54.94,54.94,45895.0
2015-07-14 10:30:00,54.95,55.07,54.94,54.94,10600.0,54.95,55.07,54.94,54.94,10600.0
2015-07-14 10:35:00,54.95,54.96,54.81,54.87,10887.0,54.95,54.96,54.81,54.87,10887.0
2015-07-14 10:40:00,54.87,54.94,54.8,54.8,16750.0,54.87,54.94,54.8,54.8,16750.0
2015-07-14 10:45:00,54.8,54.86,54.75,54.78,18588.0,54.8,54.86,54.75,54.78,18588.0
2015-07-14 10:50:00,54.76,54.97,54.76,54.97,10610.0,54.76,54.97,54.76,54.97,10610.0
2015-07-14 10:55:00,54.98,55.0,54.89,54.99,9001.0,54.98,55.0,54.89,54.99,9001.0
2015-07-14 11:00:00,55.0,55.08,54.97,55.07,8156.0,55.0,55.08,54.97,55.07,8156.0
2015-07-14 11:05:00,55.07,55.07,54.96,54.97,12718.0,55.07,55.07,54.96,54.97,12718.0
2015-07-14 11:10:00,54.99,55.02,54.93,54.97,15146.0,54.99,55.02,54.93,54.97,15146.0
2015-07-14 11:15:00,54.99,55.06,54.99,55.04,6057.0,54.99,55.06,54.99,55.04,6057.0
2015-07-14 11:20:00,55.05,55.05,54.97,55.01,7483.0,55.05,55.05,54.97,55.01,7483.0
2015-07-14 11:25:00,54.98,55.0,54.93,54.98,9128.0,54.98,55.0,54.93,54.98,9128.0
2015-07-14 11:30:00,54.94,54.94,54.83,54.83,8575.0,54.94,54.94,54.83,54.83,8575.0
2015-07-14 11:35:00,54.82,54.82,54.69,54.77,21500.0,54.82,54.82,54.69,54.77,21500.0
2015-07-14 11:40:00,54.79,54.9,54.76,54.84,5100.0,54.79,54.9,54.76,54.84,5100.0
2015-07-14 11:45:00,54.84,54.88,54.8,54.85,6300.0,54.84,54.88,54.8,54.85,6300.0
2015-07-14 11:50:00,54.85,54.9,54.83,54.87,6350.0,54.85,54.9,54.83,54.87,6350.0
2015-07-14 11:55:00,54.85,54.89,54.82,54.88,4400.0,54.85,54.89,54.82,54.88,4400.0
2015-07-14 12:00:00,54.88,54.93,54.87,54.87,6010.0,54.88,54.93,54.87,54.87,6010.0
2015-07-14 12:05:00,54.85,54.87,54.78,54.84,4500.0,54.85,54.87,54.78,54.84,4500.0
2015-07-14 12:10:00,54.79,54.83,54.77,54.83,2884.0,54.79,54.83,54.77,54.83,2884.0
2015-07-14 12:15:00,54.8,54.8,54.74,54.74,3298.0,54.8,54.8,54.74,54.74,3298.0
2015-07-14 12:20:00,54.75,54.75,54.71,54.71,2900.0,54.75,54.75,54.71,54.71,2900.0
2015-07-14 12:25:00,54.7,54.7,54.63,54.69,5144.0,54.7,54.7,54.63,54.69,5144.0
2015-07-14 12:30:00,54.69,54.72,54.65,54.72,5304.0,54.69,54.72,54.65,54.72,5304.0
2015-07-14 12:35:00,54.73,54.73,54.67,54.7,4847.0,54.73,54.73,54.67,54.7,4847.0
2015-07-14 12:40:00,54.7,54.79,54.65,54.66,9858.0,54.7,54.79,54.65,54.66,9858.0
2015-07-14 12:45:00,54.66,54.75,54.59,54.73,28930.0,54.66,54.75,54.59,54.73,28930.0
2015-07-14 12:50:00,54.73,54.79,54.73,54.76,8020.0,54.73,54.79,54.73,54.76,8020.0
2015-07-14 12:55:00,54.74,54.81,54.71,54.75,7088.0,54.74,54.81,54.71,54.75,7088.0
2015-07-14 13:00:00,54.76,54.8,54.73,54.76,3200.0,54.76,54.8,54.73,54.76,3200.0
2015-07-14 13:05:00,54.77,54.81,54.73,54.8,5800.0,54.77,54.81,54.73,54.8,5800.0
2015-07-14 13:10:00,54.77,54.86,54.77,54.79,5860.0,54.77,54.86,54.77,54.79,5860.0
2015-07-14 13:15:00,54.77,54.79,54.73,54.77,7677.0,54.77,54.79,54.73,54.77,7677.0
2015-07-14 13:20:00,54.75,54.83,54.73,54.82,10070.0,54.75,54.83,54.73,54.82,10070.0
2015-07-14 13:25:00,54.82,54.87,54.77,54.78,5980.0,54.82,54.87,54.77,54.78,5980.0
2015-07-14 13:30:00,54.78,54.79,54.73,54.79,3850.0,54.78,54.79,54.73,54.79,3850.0
2015-07-14 13:35:00,54.77,54.77,54.72,54.73,7222.0,54.77,54.77,54.72,54.73,7222.0
2015-07-14 13:40:00,54.71,54.82,54.68,54.8,9662.0,54.71,54.82,54.68,54.8,9662.0
2015-07-14 13:45:00,54.78,54.81,54.78,54.79,3400.0,54.78,54.81,54.78,54.79,3400.0
2015-07-14 13:50:00,54.79,54.81,54.75,54.79,5202.0,54.79,54.81,54.75,54.79,5202.0
2015-07-14 13:55:00,54.78,54.78,54.66,54.73,7068.0,54.78,54.78,54.66,54.73,7068.0
2015-07-14 14:00:00,54.71,54.71,54.67,54.69,1800.0,54.71,54.71,54.67,54.69,1800.0
2015-07-14 14:05:00,54.68,54.74,54.68,54.71,5500.0,54.68,54.74,54.68,54.71,5500.0
2015-07-14 14:10:00,54.69,54.74,54.69,54.7,4100.0,54.69,54.74,54.69,54.7,4100.0
2015-07-14 14:15:00,54.71,54.79,54.7,54.77,7275.0,54.71,54.79,54.7,54.77,7275.0
2015-07-14 14:20:00,54.76,54.81,54.73,54.8,6910.0,54.76,54.81,54.73,54.8,6910.0
2015-07-14 14:25:00,54.79,54.81,54.73,54.8,10325.0,54.79,54.81,54.73,54.8,10325.0
2015-07-14 14:30:00,54.8,54.81,54.78,54.8,12559.0,54.8,54.81,54.78,54.8,12559.0
2015-07-14 14:35:00,54.79,54.83,54.74,54.83,7356.0,54.79,54.83,54.74,54.83,7356.0
2015-07-14 14:40:00,54.83,54.88,54.83,54.84,2800.0,54.83,54.88,54.83,54.84,2800.0
2015-07-14 14:45:00,54.83,54.87,54.81,54.82,7565.0,54.83,54.87,54.81,54.82,7565.0
2015-07-14 14:50:00,54.81,54.9,54.81,54.9,7700.0,54.81,54.9,54.81,54.9,7700.0
2015-07-14 14:55:00,54.88,54.89,54.86,54.89,2400.0,54.88,54.89,54.86,54.89,2400.0
2015-07-14 15:00:00,54.88,54.98,54.88,54.98,7347.0,54.88,54.98,54.88,54.98,7347.0
2015-07-14 15:05:00,54.98,55.0,54.94,54.99,7545.0,54.98,55.0,54.94,54.99,7545.0
2015-07-14 15:10:00,54.99,55.0,54.93,54.94,9321.0,54.99,55.0,54.93,54.94,9321.0
2015-07-14 15:15:00,54.94,54.95,54.92,54.93,9237.0,54.94,54.95,54.92,54.93,9237.0
2015-07-14 15:20:00,54.92,54.95,54.9,54.92,17257.0,54.92,54.95,54.9,54.92,17257.0
2015-07-14 15:25:00,54.93,54.98,54.9,54.95,15124.0,54.93,54.98,54.9,54.95,15124.0
2015-07-14 15:30:00,54.94,55.01,54.94,54.96,11576.0,54.94,55.01,54.94,54.96,11576.0
2015-07-14 15:35:00,54.98,54.98,54.89,54.92,12484.0,54.98,54.98,54.89,54.92,12484.0
2015-07-14 15:40:00,54.91,54.92,54.89,54.91,15175.0,54.91,54.92,54.89,54.91,15175.0
2015-07-14 15:45:00,54.91,55.0,54.88,55.0,61214.0,54.91,55.0,54.88,55.0,61214.0
2015-07-14 15:50:00,55.0,55.0,54.81,54.85,37186.0,55.0,55.0,54.81,54.85,37186.0
2015-07-14 15:55:00,54.85,54.93,54.85,54.9,38911.0,54.85,54.93,54.85,54.9,38911.0
2015-07-15 09:30:00,54.93,54.93,54.7,54.74,2559.0,54.93,54.93,54.7,54.74,2559.0
2015-07-15 09:35:00,54.79,54.83,54.63,54.63,900.0,54.79,54.83,54.63,54.63,900.0
2015-07-15 09:40:00,54.64,54.64,54.48,54.6,2936.0,54.64,54.64,54.48,54.6,2936.0
2015-07-15 09:45:00,54.62,54.65,54.55,54.55,3637.0,54.62,54.65,54.55,54.55,3637.0
2015-07-15 09:50:00,54.55,54.71,54.5,54.71,6931.0,54.55,54.71,54.5,54.71,6931.0
2015-07-15 09:55:00,54.68,54.85,54.67,54.81,19866.0,54.68,54.85,54.67,54.81,19866.0
2015-07-15 10:00:00,54.82,54.87,54.66,54.72,29210.0,54.82,54.87,54.66,54.72,29210.0
2015-07-15 10:05:00,54.71,54.75,54.63,54.75,8852.0,54.71,54.75,54.63,54.75,8852.0
2015-07-15 10:10:00,54.72,54.74,54.67,54.67,1700.0,54.72,54.74,54.67,54.67,1700.0
2015-07-15 10:15:00,54.7,54.81,54.68,54.79,3900.0,54.7,54.81,54.68,54.79,3900.0
2015-07-15 10:20:00,54.79,54.79,54.64,54.64,1800.0,54.79,54.79,54.64,54.64,1800.0
2015-07-15 10:25:00,54.63,54.79,54.63,54.79,5900.0,54.63,54.79,54.63,54.79,5900.0
2015-07-15 10:30:00,54.79,54.81,54.73,54.79,4755.0,54.79,54.81,54.73,54.79,4755.0
2015-07-15 10:35:00,54.8,54.83,54.77,54.79,3628.0,54.8,54.83,54.77,54.79,3628.0
2015-07-15 10:40:00,54.76,54.85,54.7,54.85,3958.0,54.76,54.85,54.7,54.85,3958.0
2015-07-15 10:45:00,54.84,54.84,54.73,54.74,2200.0,54.84,54.84,54.73,54.74,2200.0
2015-07-15 10:50:00,54.78,54.94,54.76,54.94,7250.0,54.78,54.94,54.76,54.94,7250.0
2015-07-15 10:55:00,54.91,55.05,54.91,54.94,8745.0,54.91,55.05,54.91,54.94,8745.0
2015-07-15 11:00:00,54.95,54.98,54.89,54.98,3942.0,54.95,54.98,54.89,54.98,3942.0
2015-07-15 11:05:00,54.97,55.05,54.91,55.0,16650.0,54.97,55.05,54.91,55.0,16650.0
2015-07-15 11:10:00,55.0,55.03,54.96,54.99,6723.0,55.0,55.03,54.96,54.99,6723.0
2015-07-15 11:15:00,54.99,55.06,54.99,55.04,17640.0,54.99,55.06,54.99,55.04,17640.0
2015-07-15 11:20:00,55.02,55.16,55.0,55.14,22005.0,55.02,55.16,55.0,55.14,22005.0
2015-07-15 11:25:00,55.13,55.17,55.08,55.16,2639.0,55.13,55.17,55.08,55.16,2639.0
2015-07-15 11:30:00,55.14,55.32,55.14,55.2,9950.0,55.14,55.32,55.14,55.2,9950.0
2015-07-15 11:35:00,55.22,55.46,55.12,55.43,60941.0,55.22,55.46,55.12,55.43,60941.0
2015-07-15 11:40:00,55.44,55.63,55.44,55.6,7662.0,55.44,55.63,55.44,55.6,7662.0
2015-07-15 11:45:00,55.6,55.61,55.29,55.29,7300.0,55.6,55.61,55.29,55.29,7300.0
2015-07-15 11:50:00,55.3,55.41,55.27,55.28,7293.0,55.3,55.41,55.27,55.28,7293.0
2015-07-15 11:55:00,55.29,55.44,55.25,55.34,7243.0,55.29,55.44,55.25,55.34,7243.0
2015-07-15 12:00:00,55.34,55.52,55.34,55.52,5300.0,55.34,55.52,55.34,55.52,5300.0
2015-07-15 12:05:00,55.53,55.53,55.39,55.47,7600.0,55.53,55.53,55.39,55.47,7600.0
2015-07-15 12:10:00,55.48,55.48,55.32,55.32,3213.0,55.48,55.48,55.32,55.32,3213.0
2015-07-15 12:15:00,55.3,55.4,55.25,55.38,7585.0,55.3,55.4,55.25,55.38,7585.0
2015-07-15 12:20:00,55.39,55.39,55.3,55.38,8600.0,55.39,55.39,55.3,55.38,8600.0
2015-07-15 12:25:00,55.39,55.4,55.29,55.32,3600.0,55.39,55.4,55.29,55.32,3600.0
2015-07-15 12:30:00,55.3,55.34,55.25,55.28,3945.0,55.3,55.34,55.25,55.28,3945.0
2015-07-15 12:35:00,55.27,55.34,55.23,55.34,5997.0,55.27,55.34,55.23,55.34,5997.0
2015-07-15 12:40:00,55.35,55.45,55.35,55.44,4057.0,55.35,55.45,55.35,55.44,4057.0
2015-07-15 12:45:00,55.45,55.51,55.42,55.49,6600.0,55.45,55.51,55.42,55.49,6600.0
2015-07-15 12:50:00,55.47,55.49,55.41,55.48,5348.0,55.47,55.49,55.41,55.48,5348.0
2015-07-15 12:55:00,55.45,55.58,55.45,55.58,29494.0,55.45,55.58,55.45,55.58,29494.0
2015-07-15 13:00:00,55.57,55.58,55.48,55.48,4147.0,55.57,55.58,55.48,55.48,4147.0
2015-07-15 13:05:00,55.48,55.52,55.42,55.45,9238.0,55.48,55.52,55.42,55.45,9238.0
2015-07-15 13:10:00,55.41,55.51,55.38,55.51,23071.0,55.41,55.51,55.38,55.51,23071.0
2015-07-15 13:15:00,55.51,55.62,55.51,55.56,7449.0,55.51,55.62,55.51,55.56,7449.0
2015-07-15 13:20:00,55.57,55.72,55.56,55.65,14342.0,55.57,55.72,55.56,55.65,14342.0
2015-07-15 13:25:00,55.64,55.67,55.59,55.67,7000.0,55.64,55.67,55.59,55.67,7000.0
2015-07-15 13:30:00,55.66,55.66,55.56,55.62,5233.0,55.66,55.66,55.56,55.62,5233.0
2015-07-15 13:35:00,55.62,55.71,55.55,55.7,12166.0,55.62,55.71,55.55,55.7,12166.0
2015-07-15 13:40:00,55.68,55.8,55.66,55.75,5926.0,55.68,55.8,55.66,55.75,5926.0
2015-07-15 13:45:00,55.73,55.77,55.68,55.73,6700.0,55.73,55.77,55.68,55.73,6700.0
2015-07-15 13:50:00,55.71,55.73,55.61,55.61,4700.0,55.71,55.73,55.61,55.61,4700.0
2015-07-15 13:55:00,55.58,55.73,55.58,55.68,12851.0,55.58,55.73,55.58,55.68,12851.0
2015-07-15 14:00:00,55.67,55.69,55.6,55.62,7947.0,55.67,55.69,55.6,55.62,7947.0
2015-07-15 14:05:00,55.63,55.65,55.54,55.63,11200.0,55.63,55.65,55.54,55.63,11200.0
2015-07-15 14:10:00,55.63,55.65,55.54,55.57,8197.0,55.63,55.65,55.54,55.57,8197.0
2015-07-15 14:15:00,55.56,55.68,55.51,55.66,12644.0,55.56,55.68,55.51,55.66,12644.0
2015-07-15 14:20:00,55.68,55.78,55.64,55.71,14301.0,55.68,55.78,55.64,55.71,14301.0
2015-07-15 14:25:00,55.73,55.73,55.62,55.63,8461.0,55.73,55.73,55.62,55.63,8461.0
2015-07-15 14:30:00,55.64,55.68,55.33,55.48,59350.0,55.64,55.68,55.33,55.48,59350.0
2015-07-15 14:35:00,55.45,55.51,55.37,55.46,20938.0,55.45,55.51,55.37,55.46,20938.0
2015-07-15 14:40:00,55.45,55.51,55.37,55.38,10734.0,55.45,55.51,55.37,55.38,10734.0
2015-07-15 14:45:00,55.36,55.43,55.28,55.4,17790.0,55.36,55.43,55.28,55.4,17790.0
2015-07-15 14:50:00,55.4,55.45,55.4,55.4,9245.0,55.4,55.45,55.4,55.4,9245.0
2015-07-15 14:55:00,55.4,55.48,55.38,55.41,18700.0,55.4,55.48,55.38,55.41,18700.0
2015-07-15 15:00:00,55.41,55.45,55.37,55.45,9060.0,55.41,55.45,55.37,55.45,9060.0
2015-07-15 15:05:00,55.43,55.45,55.39,55.41,10641.0,55.43,55.45,55.39,55.41,10641.0
2015-07-15 15:10:00,55.42,55.49,55.41,55.43,10322.0,55.42,55.49,55.41,55.43,10322.0
2015-07-15 15:15:00,55.42,55.5,55.42,55.5,11503.0,55.42,55.5,55.42,55.5,11503.0
2015-07-15 15:20:00,55.49,55.54,55.44,55.52,14226.0,55.49,55.54,55.44,55.52,14226.0
2015-07-15 15:25:00,55.52,55.61,55.52,55.58,19987.0,55.52,55.61,55.52,55.58,19987.0
2015-07-15 15:30:00,55.58,55.61,55.52,55.55,15594.0,55.58,55.61,55.52,55.55,15594.0
2015-07-15 15:35:00,55.56,55.62,55.54,55.61,19420.0,55.56,55.62,55.54,55.61,19420.0
2015-07-15 15:40:00,55.61,55.63,55.57,55.62,32748.0,55.61,55.63,55.57,55.62,32748.0
2015-07-15 15:45:00,55.6,55.61,55.44,55.48,27215.0,55.6,55.61,55.44,55.48,27215.0
2015-07-15 15:50:00,55.48,55.52,55.46,55.5,31401.0,55.48,55.52,55.46,55.5,31401.0
2015-07-15 15:55:00,55.5,55.52,55.43,55.47,66007.0,55.5,55.52,55.43,55.47,66007.0
2015-07-16 09:30:00,55.9,55.9,55.63,55.63,9795.0,55.9,55.9,55.63,55.63,9795.0
2015-07-16 09:35:00,55.62,55.74,55.54,55.7,8606.0,55.62,55.74,55.54,55.7,8606.0
2015-07-16 09:40:00,55.65,55.78,55.61,55.72,6950.0,55.65,55.78,55.61,55.72,6950.0
2015-07-16 09:45:00,55.65,55.65,55.51,55.65,6300.0,55.65,55.65,55.51,55.65,6300.0
2015-07-16 09:50:00,55.67,55.75,55.61,55.64,10000.0,55.67,55.75,55.61,55.64,10000.0
2015-07-16 09:55:00,55.66,55.85,55.62,55.63,8770.0,55.66,55.85,55.62,55.63,8770.0
2015-07-16 10:00:00,55.68,55.77,55.65,55.71,9409.0,55.68,55.77,55.65,55.71,9409.0
2015-07-16 10:05:00,55.73,55.84,55.7,55.84,16772.0,55.73,55.84,55.7,55.84,16772.0
2015-07-16 10:10:00,55.88,55.89,55.76,55.78,10896.0,55.88,55.89,55.76,55.78,10896.0
2015-07-16 10:15:00,55.76,55.85,55.72,55.76,14800.0,55.76,55.85,55.72,55.76,14800.0
2015-07-16 10:20:00,55.77,55.9,55.76,55.85,17401.0,55.77,55.9,55.76,55.85,17401.0
2015-07-16 10:25:00,55.85,55.95,55.82,55.88,10048.0,55.85,55.95,55.82,55.88,10048.0
2015-07-16 10:30:00,55.86,56.14,55.86,56.14,31750.0,55.86,56.14,55.86,56.14,31750.0
2015-07-16 10:35:00,56.13,56.19,56.01,56.13,10827.0,56.13,56.19,56.01,56.13,10827.0
2015-07-16 10:40:00,56.14,56.31,56.12,56.24,15333.0,56.14,56.31,56.12,56.24,15333.0
2015-07-16 10:45:00,56.18,56.24,56.18,56.24,4300.0,56.18,56.24,56.18,56.24,4300.0
2015-07-16 10:50:00,56.26,56.28,56.2,56.22,12392.0,56.26,56.28,56.2,56.22,12392.0
2015-07-16 10:55:00,56.24,56.28,56.19,56.23,26841.0,56.24,56.28,56.19,56.23,26841.0
2015-07-16 11:00:00,56.25,56.27,56.19,56.19,8775.0,56.25,56.27,56.19,56.19,8775.0
2015-07-16 11:05:00,56.21,56.28,56.18,56.28,5400.0,56.21,56.28,56.18,56.28,5400.0
2015-07-16 11:10:00,56.27,56.31,56.25,56.29,6753.0,56.27,56.31,56.25,56.29,6753.0
2015-07-16 11:15:00,56.29,56.35,56.28,56.3,7684.0,56.29,56.35,56.28,56.3,7684.0
2015-07-16 11:20:00,56.31,56.32,56.27,56.29,7300.0,56.31,56.32,56.27,56.29,7300.0
2015-07-16 11:25:00,56.29,56.38,56.28,56.34,6541.0,56.29,56.38,56.28,56.34,6541.0
2015-07-16 11:30:00,56.32,56.35,56.29,56.33,8950.0,56.32,56.35,56.29,56.33,8950.0
2015-07-16 11:35:00,56.32,56.35,56.3,56.35,3100.0,56.32,56.35,56.3,56.35,3100.0
2015-07-16 11:40:00,56.35,56.35,56.29,56.33,4747.0,56.35,56.35,56.29,56.33,4747.0
2015-07-16 11:45:00,56.34,56.34,56.3,56.31,2910.0,56.34,56.34,56.3,56.31,2910.0
2015-07-16 11:50:00,56.31,56.32,56.28,56.32,4697.0,56.31,56.32,56.28,56.32,4697.0
2015-07-16 11:55:00,56.31,56.34,56.27,56.31,23600.0,56.31,56.34,56.27,56.31,23600.0
2015-07-16 12:00:00,56.31,56.32,56.27,56.3,5475.0,56.31,56.32,56.27,56.3,5475.0
2015-07-16 12:05:00,56.3,56.32,56.26,56.26,12538.0,56.3,56.32,56.26,56.26,12538.0
2015-07-16 12:10:00,56.24,56.24,56.2,56.22,850.0,56.24,56.24,56.2,56.22,850.0
2015-07-16 12:15:00,56.2,56.22,56.18,56.21,4467.0,56.2,56.22,56.18,56.21,4467.0
2015-07-16 12:20:00,56.21,56.31,56.21,56.28,6944.0,56.21,56.31,56.21,56.28,6944.0
2015-07-16 12:25:00,56.25,56.31,56.24,56.26,4157.0,56.25,56.31,56.24,56.26,4157.0
2015-07-16 12:30:00,56.24,56.43,56.21,56.43,11046.0,56.24,56.43,56.21,56.43,11046.0
2015-07-16 12:35:00,56.44,56.48,56.37,56.44,18430.0,56.44,56.48,56.37,56.44,18430.0
2015-07-16 12:40:00,56.44,56.56,56.44,56.53,13004.0,56.44,56.56,56.44,56.53,13004.0
2015-07-16 12:45:00,56.51,56.6,56.49,56.53,9756.0,56.51,56.6,56.49,56.53,9756.0
2015-07-16 12:50:00,56.51,56.52,56.42,56.5,16455.0,56.51,56.52,56.42,56.5,16455.0
2015-07-16 12:55:00,56.48,56.48,56.36,56.36,6409.0,56.48,56.48,56.36,56.36,6409.0
2015-07-16 13:00:00,56.4,56.4,56.3,56.38,36628.0,56.4,56.4,56.3,56.38,36628.0
2015-07-16 13:05:00,56.4,56.46,56.39,56.39,5563.0,56.4,56.46,56.39,56.39,5563.0
2015-07-16 13:10:00,56.4,56.41,56.23,56.26,62536.0,56.4,56.41,56.23,56.26,62536.0
2015-07-16 13:15:00,56.27,56.27,56.16,56.16,12832.0,56.27,56.27,56.16,56.16,12832.0
2015-07-16 13:20:00,56.18,56.2,56.12,56.16,13734.0,56.18,56.2,56.12,56.16,13734.0
2015-07-16 13:25:00,56.16,56.29,56.16,56.2,16110.0,56.16,56.29,56.16,56.2,16110.0
2015-07-16 13:30:00,56.2,56.28,56.18,56.25,7923.0,56.2,56.28,56.18,56.25,7923.0
2015-07-16 13:35:00,56.25,56.34,56.25,56.34,13075.0,56.25,56.34,56.25,56.34,13075.0
2015-07-16 13:40:00,56.35,56.44,56.35,56.44,21756.0,56.35,56.44,56.35,56.44,21756.0
2015-07-16 13:45:00,56.42,56.49,56.38,56.45,15244.0,56.42,56.49,56.38,56.45,15244.0
2015-07-16 13:50:00,56.44,56.48,56.39,56.42,10008.0,56.44,56.48,56.39,56.42,10008.0
2015-07-16 13:55:00,56.43,56.48,56.33,56.4,17155.0,56.43,56.48,56.33,56.4,17155.0
2015-07-16 14:00:00,56.4,56.44,56.35,56.44,11500.0,56.4,56.44,56.35,56.44,11500.0
2015-07-16 14:05:00,56.42,56.52,56.37,56.48,17924.0,56.42,56.52,56.37,56.48,17924.0
2015-07-16 14:10:00,56.51,56.57,56.49,56.56,6151.0,56.51,56.57,56.49,56.56,6151.0
2015-07-16 14:15:00,56.56,56.71,56.56,56.57,20453.0,56.56,56.71,56.56,56.57,20453.0
2015-07-16 14:20:00,56.57,56.57,56.48,56.54,27317.0,56.57,56.57,56.48,56.54,27317.0
2015-07-16 14:25:00,56.51,56.54,56.47,56.5,12668.0,56.51,56.54,56.47,56.5,12668.0
2015-07-16 14:30:00,56.5,56.63,56.48,56.55,12202.0,56.5,56.63,56.48,56.55,12202.0
2015-07-16 14:35:00,56.57,56.58,56.46,56.51,31226.0,56.57,56.58,56.46,56.51,31226.0
2015-07-16 14:40:00,56.51,56.52,56.48,56.49,21652.0,56.51,56.52,56.48,56.49,21652.0
2015-07-16 14:45:00,56.49,56.54,56.47,56.52,20340.0,56.49,56.54,56.47,56.52,20340.0
2015-07-16 14:50:00,56.52,56.56,56.48,56.48,8310.0,56.52,56.56,56.48,56.48,8310.0
2015-07-16 14:55:00,56.5,56.57,56.48,56.48,14001.0,56.5,56.57,56.48,56.48,14001.0
2015-07-16 15:00:00,56.46,56.48,56.41,56.41,15522.0,56.46,56.48,56.41,56.41,15522.0
2015-07-16 15:05:00,56.41,56.41,56.34,56.34,11017.0,56.41,56.41,56.34,56.34,11017.0
2015-07-16 15:10:00,56.33,56.35,56.27,56.29,22725.0,56.33,56.35,56.27,56.29,22725.0
2015-07-16 15:15:00,56.29,56.29,56.22,56.26,22411.0,56.29,56.29,56.22,56.26,22411.0
2015-07-16 15:20:00,56.25,56.32,56.18,56.29,23856.0,56.25,56.32,56.18,56.29,23856.0
2015-07-16 15:25:00,56.26,56.43,56.25,56.3,20427.0,56.26,56.43,56.25,56.3,20427.0
2015-07-16 15:30:00,56.29,56.39,56.26,56.34,29239.0,56.29,56.39,56.26,56.34,29239.0
2015-07-16 15:35:00,56.34,56.37,56.3,56.3,17719.0,56.34,56.37,56.3,56.3,17719.0
2015-07-16 15:40:00,56.3,56.35,56.3,56.3,26324.0,56.3,56.35,56.3,56.3,26324.0
2015-07-16 15:45:00,56.3,56.33,56.3,56.33,20309.0,56.3,56.33,56.3,56.33,20309.0
2015-07-16 15:50:00,56.33,56.43,56.31,56.39,36727.0,56.33,56.43,56.31,56.39,36727.0
2015-07-16 15:55:00,56.39,56.4,56.29,56.38,43656.0,56.39,56.4,56.29,56.38,43656.0
2015-07-17 09:30:00,56.53,56.57,56.22,56.53,24224.0,56.53,56.57,56.22,56.53,24224.0
2015-07-17 09:35:00,56.48,56.84,56.47,56.52,10213.0,56.48,56.84,56.47,56.52,10213.0
2015-07-17 09:40:00,56.52,56.61,56.52,56.55,1600.0,56.52,56.61,56.52,56.55,1600.0
2015-07-17 09:45:00,56.52,56.54,56.33,56.41,3200.0,56.52,56.54,56.33,56.41,3200.0
2015-07-17 09:50:00,56.38,56.55,56.38,56.55,5382.0,56.38,56.55,56.38,56.55,5382.0
2015-07-17 09:55:00,56.56,56.56,56.5,56.56,1400.0,56.56,56.56,56.5,56.56,1400.0
2015-07-17 10:00:00,56.62,56.63,56.5,56.51,8855.0,56.62,56.63,56.5,56.51,8855.0
2015-07-17 10:05:00,56.5,56.5,56.28,56.29,4151.0,56.5,56.5,56.28,56.29,4151.0
2015-07-17 10:10:00,56.28,56.31,56.16,56.22,8700.0,56.28,56.31,56.16,56.22,8700.0
2015-07-17 10:15:00,56.2,56.22,56.15,56.2,7286.0,56.2,56.22,56.15,56.2,7286.0
2015-07-17 10:20:00,56.2,56.2,56.11,56.11,1736.0,56.2,56.2,56.11,56.11,1736.0
2015-07-17 10:25:00,56.1,56.21,56.1,56.21,6751.0,56.1,56.21,56.1,56.21,6751.0
2015-07-17 10:30:00,56.23,56.31,56.23,56.26,2054.0,56.23,56.31,56.23,56.26,2054.0
2015-07-17 10:35:00,56.28,56.28,56.14,56.25,4121.0,56.28,56.28,56.14,56.25,4121.0
2015-07-17 10:40:00,56.25,56.26,56.18,56.18,1671.0,56.25,56.26,56.18,56.18,1671.0
2015-07-17 10:45:00,56.17,56.17,56.12,56.13,6255.0,56.17,56.17,56.12,56.13,6255.0
2015-07-17 10:50:00,56.12,56.19,56.06,56.17,8597.0,56.12,56.19,56.06,56.17,8597.0
2015-07-17 10:55:00,56.15,56.23,56.15,56.22,2600.0,56.15,56.23,56.15,56.22,2600.0
2015-07-17 11:00:00,56.23,56.23,56.16,56.16,5059.0,56.23,56.23,56.16,56.16,5059.0
2015-07-17 11:05:00,56.16,56.18,55.98,55.98,8900.0,56.16,56.18,55.98,55.98,8900.0
2015-07-17 11:10:00,55.96,55.96,55.81,55.81,22097.0,55.96,55.96,55.81,55.81,22097.0
2015-07-17 11:15:00,55.81,55.87,55.75,55.86,11523.0,55.81,55.87,55.75,55.86,11523.0
2015-07-17 11:20:00,55.87,55.87,55.8,55.81,6610.0,55.87,55.87,55.8,55.81,6610.0
2015-07-17 11:25:00,55.79,55.84,55.73,55.75,19874.0,55.79,55.84,55.73,55.75,19874.0
2015-07-17 11:30:00,55.73,55.78,55.72,55.75,10921.0,55.73,55.78,55.72,55.75,10921.0
2015-07-17 11:35:00,55.78,55.83,55.78,55.82,3840.0,55.78,55.83,55.78,55.82,3840.0
2015-07-17 11:40:00,55.83,55.84,55.76,55.76,4050.0,55.83,55.84,55.76,55.76,4050.0
2015-07-17 11:45:00,55.75,55.78,55.72,55.76,6717.0,55.75,55.78,55.72,55.76,6717.0
2015-07-17 11:50:00,55.76,55.77,55.74,55.74,1850.0,55.76,55.77,55.74,55.74,1850.0
2015-07-17 11:55:00,55.73,55.73,55.56,55.57,14085.0,55.73,55.73,55.56,55.57,14085.0
2015-07-17 12:00:00,55.58,55.66,55.58,55.66,3200.0,55.58,55.66,55.58,55.66,3200.0
2015-07-17 12:05:00,55.65,55.66,55.62,55.65,3900.0,55.65,55.66,55.62,55.65,3900.0
2015-07-17 12:10:00,55.65,55.65,55.6,55.61,4146.0,55.65,55.65,55.6,55.61,4146.0
2015-07-17 12:15:00,55.61,55.61,55.57,55.57,2220.0,55.61,55.61,55.57,55.57,2220.0
2015-07-17 12:20:00,55.55,55.56,55.5,55.52,5585.0,55.55,55.56,55.5,55.52,5585.0
2015-07-17 12:25:00,55.54,55.55,55.47,55.54,5000.0,55.54,55.55,55.47,55.54,5000.0
2015-07-17 12:30:00,55.52,55.52,55.47,55.5,4700.0,55.52,55.52,55.47,55.5,4700.0
2015-07-17 12:35:00,55.52,55.7,55.52,55.65,5100.0,55.52,55.7,55.52,55.65,5100.0
2015-07-17 12:40:00,55.66,55.66,55.59,55.66,3400.0,55.66,55.66,55.59,55.66,3400.0
2015-07-17 12:45:00,55.67,55.67,55.62,55.62,1214.0,55.67,55.67,55.62,55.62,1214.0
2015-07-17 12:50:00,55.62,55.73,55.61,55.7,6740.0,55.62,55.73,55.61,55.7,6740.0
2015-07-17 12:55:00,55.69,55.69,55.65,55.68,3450.0,55.69,55.69,55.65,55.68,3450.0
2015-07-17 13:00:00,55.66,55.68,55.66,55.66,3452.0,55.66,55.68,55.66,55.66,3452.0
2015-07-17 13:05:00,55.67,55.69,55.64,55.64,5399.0,55.67,55.69,55.64,55.64,5399.0
2015-07-17 13:10:00,55.61,55.64,55.61,55.64,899.0,55.61,55.64,55.61,55.64,899.0
2015-07-17 13:15:00,55.64,55.65,55.63,55.63,1000.0,55.64,55.65,55.63,55.63,1000.0
2015-07-17 13:20:00,55.62,55.63,55.56,55.57,6707.0,55.62,55.63,55.56,55.57,6707.0
2015-07-17 13:25:00,55.57,55.61,55.57,55.59,4754.0,55.57,55.61,55.57,55.59,4754.0
2015-07-17 13:30:00,55.59,55.6,55.53,55.56,3240.0,55.59,55.6,55.53,55.56,3240.0
2015-07-17 13:35:00,55.57,55.62,55.57,55.59,2438.0,55.57,55.62,55.57,55.59,2438.0
2015-07-17 13:40:00,55.6,55.67,55.6,55.64,4600.0,55.6,55.67,55.6,55.64,4600.0
2015-07-17 13:45:00,55.65,55.66,55.61,55.63,5483.0,55.65,55.66,55.61,55.63,5483.0
2015-07-17 13:50:00,55.64,55.65,55.61,55.62,1466.0,55.64,55.65,55.61,55.62,1466.0
2015-07-17 13:55:00,55.61,55.64,55.55,55.58,3184.0,55.61,55.64,55.55,55.58,3184.0
2015-07-17 14:00:00,55.58,55.59,55.54,55.54,3900.0,55.58,55.59,55.54,55.54,3900.0
2015-07-17 14:05:00,55.55,55.6,55.52,55.53,9879.0,55.55,55.6,55.52,55.53,9879.0
2015-07-17 14:10:00,55.52,55.54,55.49,55.54,4535.0,55.52,55.54,55.49,55.54,4535.0
2015-07-17 14:15:00,55.53,55.58,55.53,55.56,9600.0,55.53,55.58,55.53,55.56,9600.0
2015-07-17 14:20:00,55.57,55.6,55.53,55.55,13190.0,55.57,55.6,55.53,55.55,13190.0
2015-07-17 14:25:00,55.55,55.56,55.53,55.53,1723.0,55.55,55.56,55.53,55.53,1723.0
2015-07-17 14:30:00,55.53,55.55,55.47,55.55,8953.0,55.53,55.55,55.47,55.55,8953.0
2015-07-17 14:35:00,55.55,55.57,55.53,55.53,6309.0,55.55,55.57,55.53,55.53,6309.0
2015-07-17 14:40:00,55.53,55.56,55.5,55.5,4750.0,55.53,55.56,55.5,55.5,4750.0
2015-07-17 14:45:00,55.5,55.54,55.49,55.54,7700.0,55.5,55.54,55.49,55.54,7700.0
2015-07-17 14:50:00,55.54,55.56,55.53,55.54,3628.0,55.54,55.56,55.53,55.54,3628.0
2015-07-17 14:55:00,55.55,55.55,55.52,55.55,3100.0,55.55,55.55,55.52,55.55,3100.0
2015-07-17 15:00:00,55.54,55.56,55.51,55.53,6453.0,55.54,55.56,55.51,55.53,6453.0
2015-07-17 15:05:00,55.53,55.67,55.52,55.66,11586.0,55.53,55.67,55.52,55.66,11586.0
2015-07-17 15:10:00,55.66,55.78,55.66,55.77,9500.0,55.66,55.78,55.66,55.77,9500.0
2015-07-17 15:15:00,55.78,55.82,55.77,55.82,11822.0,55.78,55.82,55.77,55.82,11822.0
2015-07-17 15:20:00,55.82,55.83,55.79,55.79,15115.0,55.82,55.83,55.79,55.79,15115.0
2015-07-17 15:25:00,55.78,55.87,55.78,55.87,6711.0,55.78,55.87,55.78,55.87,6711.0
2015-07-17 15:30:00,55.86,55.87,55.83,55.83,16056.0,55.86,55.87,55.83,55.83,16056.0
2015-07-17 15:35:00,55.83,55.85,55.8,55.85,15798.0,55.83,55.85,55.8,55.85,15798.0
2015-07-17 15:40:00,55.86,55.88,55.82,55.86,18429.0,55.86,55.88,55.82,55.86,18429.0
2015-07-17 15:45:00,55.84,55.85,55.76,55.82,26006.0,55.84,55.85,55.76,55.82,26006.0
2015-07-17 15:50:00,55.83,55.85,55.8,55.85,25733.0,55.83,55.85,55.8,55.85,25733.0
2015-07-17 15:55:00,55.84,55.85,55.81,55.84,65189.0,55.84,55.85,55.81,55.84,65189.0
2015-07-20 09:30:00,55.84,56.03,55.84,56.02,1681.0,55.84,56.03,55.84,56.02,1681.0
2015-07-20 09:35:00,55.96,56.11,55.96,56.04,3200.0,55.96,56.11,55.96,56.04,3200.0
2015-07-20 09:40:00,56.01,56.07,55.89,56.07,2657.0,56.01,56.07,55.89,56.07,2657.0
2015-07-20 09:45:00,56.06,56.07,55.84,56.04,57019.0,56.06,56.07,55.84,56.04,57019.0
2015-07-20 09:50:00,56.1,56.19,56.07,56.16,9700.0,56.1,56.19,56.07,56.16,9700.0
2015-07-20 09:55:00,56.2,56.23,56.1,56.14,4934.0,56.2,56.23,56.1,56.14,4934.0
2015-07-20 10:00:00,56.11,56.24,56.11,56.17,6200.0,56.11,56.24,56.11,56.17,6200.0
2015-07-20 10:05:00,56.17,56.25,56.05,56.18,9700.0,56.17,56.25,56.05,56.18,9700.0
2015-07-20 10:10:00,56.2,56.2,56.04,56.07,1700.0,56.2,56.2,56.04,56.07,1700.0
2015-07-20 10:15:00,56.04,56.04,55.81,55.84,9000.0,56.04,56.04,55.81,55.84,9000.0
2015-07-20 10:20:00,55.84,55.86,55.72,55.72,57539.0,55.84,55.86,55.72,55.72,57539.0
2015-07-20 10:25:00,55.76,55.79,55.73,55.76,10460.0,55.76,55.79,55.73,55.76,10460.0
2015-07-20 10:30:00,55.73,55.74,55.66,55.7,9201.0,55.73,55.74,55.66,55.7,9201.0
2015-07-20 10:35:00,55.72,55.72,55.65,55.68,8600.0,55.72,55.72,55.65,55.68,8600.0
2015-07-20 10:40:00,55.67,55.69,55.61,55.67,8200.0,55.67,55.69,55.61,55.67,8200.0
2015-07-20 10:45:00,55.67,55.7,55.58,55.59,4664.0,55.67,55.7,55.58,55.59,4664.0
2015-07-20 10:50:00,55.6,55.6,55.47,55.47,10265.0,55.6,55.6,55.47,55.47,10265.0
2015-07-20 10:55:00,55.5,55.5,55.42,55.42,12000.0,55.5,55.5,55.42,55.42,12000.0
2015-07-20 11:00:00,55.42,55.51,55.42,55.46,15750.0,55.42,55.51,55.42,55.46,15750.0
2015-07-20 11:05:00,55.46,55.49,55.42,55.48,17918.0,55.46,55.49,55.42,55.48,17918.0
2015-07-20 11:10:00,55.49,55.55,55.48,55.55,14195.0,55.49,55.55,55.48,55.55,14195.0
2015-07-20 11:15:00,55.55,55.64,55.53,55.59,10689.0,55.55,55.64,55.53,55.59,10689.0
2015-07-20 11:20:00,55.6,55.64,55.57,55.64,6094.0,55.6,55.64,55.57,55.64,6094.0
2015-07-20 11:25:00,55.66,55.7,55.65,55.65,6800.0,55.66,55.7,55.65,55.65,6800.0
2015-07-20 11:30:00,55.63,55.71,55.59,55.6,8849.0,55.63,55.71,55.59,55.6,8849.0
2015-07-20 11:35:00,55.6,55.81,55.6,55.78,27900.0,55.6,55.81,55.6,55.78,27900.0
2015-07-20 11:40:00,55.81,55.81,55.72,55.78,5800.0,55.81,55.81,55.72,55.78,5800.0
2015-07-20 11:45:00,55.78,55.8,55.75,55.79,3550.0,55.78,55.8,55.75,55.79,3550.0
2015-07-20 11:50:00,55.79,55.84,55.72,55.72,4600.0,55.79,55.84,55.72,55.72,4600.0
2015-07-20 11:55:00,55.72,55.72,55.59,55.59,6080.0,55.72,55.72,55.59,55.59,6080.0
2015-07-20 12:00:00,55.6,55.66,55.56,55.66,29200.0,55.6,55.66,55.56,55.66,29200.0
2015-07-20 12:05:00,55.61,55.7,55.59,55.7,5500.0,55.61,55.7,55.59,55.7,5500.0
2015-07-20 12:10:00,55.71,55.75,55.64,55.64,6600.0,55.71,55.75,55.64,55.64,6600.0
2015-07-20 12:15:00,55.64,55.66,55.6,55.61,6250.0,55.64,55.66,55.6,55.61,6250.0
2015-07-20 12:20:00,55.61,55.61,55.56,55.58,4550.0,55.61,55.61,55.56,55.58,4550.0
2015-07-20 12:25:00,55.58,55.68,55.58,55.67,15268.0,55.58,55.68,55.58,55.67,15268.0
2015-07-20 12:30:00,55.66,55.8,55.63,55.8,17549.0,55.66,55.8,55.63,55.8,17549.0
2015-07-20 12:35:00,55.82,55.82,55.64,55.65,31299.0,55.82,55.82,55.64,55.65,31299.0
2015-07-20 12:40:00,55.63,55.65,55.56,55.65,5850.0,55.63,55.65,55.56,55.65,5850.0
2015-07-20 12:45:00,55.66,55.72,55.6,55.63,13450.0,55.66,55.72,55.6,55.63,13450.0
2015-07-20 12:50:00,55.63,55.65,55.6,55.63,4400.0,55.63,55.65,55.6,55.63,4400.0
2015-07-20 12:55:00,55.62,55.63,55.61,55.62,4699.0,55.62,55.63,55.61,55.62,4699.0
2015-07-20 13:00:00,55.63,55.73,55.63,55.72,7043.0,55.63,55.73,55.63,55.72,7043.0
2015-07-20 13:05:00,55.72,55.72,55.69,55.71,1900.0,55.72,55.72,55.69,55.71,1900.0
2015-07-20 13:10:00,55.71,55.74,55.65,55.71,7704.0,55.71,55.74,55.65,55.71,7704.0
2015-07-20 13:15:00,55.72,55.74,55.62,55.65,6518.0,55.72,55.74,55.62,55.65,6518.0
2015-07-20 13:20:00,55.67,55.72,55.67,55.67,4100.0,55.67,55.72,55.67,55.67,4100.0
2015-07-20 13:25:00,55.66,55.68,55.61,55.62,27556.0,55.66,55.68,55.61,55.62,27556.0
2015-07-20 13:30:00,55.62,55.62,55.53,55.57,26068.0,55.62,55.62,55.53,55.57,26068.0
2015-07-20 13:35:00,55.57,55.64,55.56,55.56,9393.0,55.57,55.64,55.56,55.56,9393.0
2015-07-20 13:40:00,55.57,55.6,55.55,55.6,5407.0,55.57,55.6,55.55,55.6,5407.0
2015-07-20 13:45:00,55.61,55.62,55.51,55.54,5257.0,55.61,55.62,55.51,55.54,5257.0
2015-07-20 13:50:00,55.54,55.62,55.54,55.62,12054.0,55.54,55.62,55.54,55.62,12054.0
2015-07-20 13:55:00,55.62,55.66,55.61,55.62,4048.0,55.62,55.66,55.61,55.62,4048.0
2015-07-20 14:00:00,55.62,55.63,55.59,55.62,8887.0,55.62,55.63,55.59,55.62,8887.0
2015-07-20 14:05:00,55.62,55.71,55.6,55.7,8350.0,55.62,55.71,55.6,55.7,8350.0
2015-07-20 14:10:00,55.71,55.73,55.68,55.72,6301.0,55.71,55.73,55.68,55.72,6301.0
2015-07-20 14:15:00,55.72,55.72,55.68,55.68,6772.0,55.72,55.72,55.68,55.68,6772.0
2015-07-20 14:20:00,55.68,55.77,55.68,55.77,5468.0,55.68,55.77,55.68,55.77,5468.0
2015-07-20 14:25:00,55.76,55.86,55.76,55.81,5828.0,55.76,55.86,55.76,55.81,5828.0
2015-07-20 14:30:00,55.79,55.86,55.78,55.82,7447.0,55.79,55.86,55.78,55.82,7447.0
2015-07-20 14:35:00,55.84,55.88,55.83,55.88,6166.0,55.84,55.88,55.83,55.88,6166.0
2015-07-20 14:40:00,55.87,56.03,55.87,55.96,22376.0,55.87,56.03,55.87,55.96,22376.0
2015-07-20 14:45:00,55.96,56.02,55.93,56.0,11835.0,55.96,56.02,55.93,56.0,11835.0
2015-07-20 14:50:00,56.0,56.04,56.0,56.04,8360.0,56.0,56.04,56.0,56.04,8360.0
2015-07-20 14:55:00,56.04,56.05,56.0,56.01,7689.0,56.04,56.05,56.0,56.01,7689.0
2015-07-20 15:00:00,56.0,56.01,55.93,55.93,11690.0,56.0,56.01,55.93,55.93,11690.0
2015-07-20 15:05:00,55.91,55.92,55.78,55.78,34362.0,55.91,55.92,55.78,55.78,34362.0
2015-07-20 15:10:00,55.79,55.79,55.75,55.78,9208.0,55.79,55.79,55.75,55.78,9208.0
2015-07-20 15:15:00,55.79,55.8,55.74,55.8,11658.0,55.79,55.8,55.74,55.8,11658.0
2015-07-20 15:20:00,55.79,55.83,55.76,55.83,8971.0,55.79,55.83,55.76,55.83,8971.0
2015-07-20 15:25:00,55.82,55.83,55.79,55.82,8094.0,55.82,55.83,55.79,55.82,8094.0
2015-07-20 15:30:00,55.81,55.83,55.8,55.82,7550.0,55.81,55.83,55.8,55.82,7550.0
2015-07-20 15:35:00,55.81,55.86,55.81,55.83,19393.0,55.81,55.86,55.81,55.83,19393.0
2015-07-20 15:40:00,55.82,55.83,55.63,55.65,21673.0,55.82,55.83,55.63,55.65,21673.0
2015-07-20 15:45:00,55.66,55.7,55.64,55.66,32474.0,55.66,55.7,55.64,55.66,32474.0
2015-07-20 15:50:00,55.65,55.75,55.65,55.72,51482.0,55.65,55.75,55.65,55.72,51482.0
2015-07-20 15:55:00,55.72,55.84,55.71,55.78,103398.0,55.72,55.84,55.71,55.78,103398.0
2015-07-21 09:30:00,55.6,55.83,55.53,55.62,6474.0,55.6,55.83,55.53,55.62,6474.0
2015-07-21 09:35:00,55.68,56.0,55.56,55.59,8726.0,55.68,56.0,55.56,55.59,8726.0
2015-07-21 09:40:00,55.62,55.94,55.59,55.94,11700.0,55.62,55.94,55.59,55.94,11700.0
2015-07-21 09:45:00,55.89,55.92,55.78,55.8,8654.0,55.89,55.92,55.78,55.8,8654.0
2015-07-21 09:50:00,55.8,55.89,55.7,55.71,6171.0,55.8,55.89,55.7,55.71,6171.0
2015-07-21 09:55:00,55.7,55.73,55.62,55.71,6928.0,55.7,55.73,55.62,55.71,6928.0
2015-07-21 10:00:00,55.73,55.84,55.68,55.76,10163.0,55.73,55.84,55.68,55.76,10163.0
2015-07-21 10:05:00,55.75,55.82,55.74,55.78,14525.0,55.75,55.82,55.74,55.78,14525.0
2015-07-21 10:10:00,55.77,55.79,55.75,55.77,63177.0,55.77,55.79,55.75,55.77,63177.0
2015-07-21 10:15:00,55.77,55.85,55.68,55.72,54626.0,55.77,55.85,55.68,55.72,54626.0
2015-07-21 10:20:00,55.67,55.73,55.65,55.69,48651.0,55.67,55.73,55.65,55.69,48651.0
2015-07-21 10:25:00,55.69,55.8,55.69,55.69,24137.0,55.69,55.8,55.69,55.69,24137.0
2015-07-21 10:30:00,55.68,55.71,55.65,55.68,13094.0,55.68,55.71,55.65,55.68,13094.0
2015-07-21 10:35:00,55.67,55.7,55.65,55.66,11060.0,55.67,55.7,55.65,55.66,11060.0
2015-07-21 10:40:00,55.67,55.72,55.65,55.72,10527.0,55.67,55.72,55.65,55.72,10527.0
2015-07-21 10:45:00,55.68,55.7,55.65,55.69,11926.0,55.68,55.7,55.65,55.69,11926.0
2015-07-21 10:50:00,55.68,55.68,55.46,55.46,10554.0,55.68,55.68,55.46,55.46,10554.0
2015-07-21 10:55:00,55.45,55.45,55.3,55.34,6213.0,55.45,55.45,55.3,55.34,6213.0
2015-07-21 11:00:00,55.36,55.43,55.31,55.42,31494.0,55.36,55.43,55.31,55.42,31494.0
2015-07-21 11:05:00,55.45,55.48,55.39,55.43,8042.0,55.45,55.48,55.39,55.43,8042.0
2015-07-21 11:10:00,55.43,55.43,55.4,55.43,3500.0,55.43,55.43,55.4,55.43,3500.0
2015-07-21 11:15:00,55.4,55.4,55.29,55.29,6830.0,55.4,55.4,55.29,55.29,6830.0
2015-07-21 11:20:00,55.29,55.31,55.2,55.22,6906.0,55.29,55.31,55.2,55.22,6906.0
2015-07-21 11:25:00,55.22,55.25,55.22,55.23,2136.0,55.22,55.25,55.22,55.23,2136.0
2015-07-21 11:30:00,55.2,55.26,55.18,55.25,6263.0,55.2,55.26,55.18,55.25,6263.0
2015-07-21 11:35:00,55.25,55.25,55.19,55.24,3934.0,55.25,55.25,55.19,55.24,3934.0
2015-07-21 11:40:00,55.24,55.26,55.16,55.16,4080.0,55.24,55.26,55.16,55.16,4080.0
2015-07-21 11:45:00,55.16,55.19,55.14,55.14,5648.0,55.16,55.19,55.14,55.14,5648.0
2015-07-21 11:50:00,55.12,55.19,55.09,55.15,3898.0,55.12,55.19,55.09,55.15,3898.0
2015-07-21 11:55:00,55.14,55.18,55.1,55.18,4007.0,55.14,55.18,55.1,55.18,4007.0
2015-07-21 12:00:00,55.17,55.35,55.17,55.34,5132.0,55.17,55.35,55.17,55.34,5132.0
2015-07-21 12:05:00,55.31,55.36,55.28,55.28,5671.0,55.31,55.36,55.28,55.28,5671.0
2015-07-21 12:10:00,55.29,55.29,55.23,55.26,3564.0,55.29,55.29,55.23,55.26,3564.0
2015-07-21 12:15:00,55.27,55.35,55.26,55.3,106300.0,55.27,55.35,55.26,55.3,106300.0
2015-07-21 12:20:00,55.35,55.37,55.34,55.36,56100.0,55.35,55.37,55.34,55.36,56100.0
2015-07-21 12:25:00,55.37,55.39,55.36,55.38,9337.0,55.37,55.39,55.36,55.38,9337.0
2015-07-21 12:30:00,55.38,55.39,55.28,55.28,6800.0,55.38,55.39,55.28,55.28,6800.0
2015-07-21 12:35:00,55.3,55.39,55.3,55.38,7157.0,55.3,55.39,55.3,55.38,7157.0
2015-07-21 12:40:00,55.38,55.39,55.29,55.31,4254.0,55.38,55.39,55.29,55.31,4254.0
2015-07-21 12:45:00,55.31,55.31,55.24,55.29,3192.0,55.31,55.31,55.24,55.29,3192.0
2015-07-21 12:50:00,55.29,55.29,55.22,55.25,7064.0,55.29,55.29,55.22,55.25,7064.0
2015-07-21 12:55:00,55.26,55.27,55.23,55.26,6077.0,55.26,55.27,55.23,55.26,6077.0
2015-07-21 13:00:00,55.26,55.35,55.23,55.32,4373.0,55.26,55.35,55.23,55.32,4373.0
2015-07-21 13:05:00,55.33,55.38,55.28,55.34,4977.0,55.33,55.38,55.28,55.34,4977.0
2015-07-21 13:10:00,55.32,55.34,55.29,55.3,2700.0,55.32,55.34,55.29,55.3,2700.0
2015-07-21 13:15:00,55.3,55.38,55.3,55.37,4254.0,55.3,55.38,55.3,55.37,4254.0
2015-07-21 13:20:00,55.36,55.37,55.32,55.34,4960.0,55.36,55.37,55.32,55.34,4960.0
2015-07-21 13:25:00,55.36,55.37,55.32,55.33,4310.0,55.36,55.37,55.32,55.33,4310.0
2015-07-21 13:30:00,55.34,55.36,55.32,55.34,5956.0,55.34,55.36,55.32,55.34,5956.0
2015-07-21 13:35:00,55.33,55.35,55.27,55.3,6546.0,55.33,55.35,55.27,55.3,6546.0
2015-07-21 13:40:00,55.29,55.3,55.23,55.25,4550.0,55.29,55.3,55.23,55.25,4550.0
2015-07-21 13:45:00,55.26,55.29,55.22,55.25,6120.0,55.26,55.29,55.22,55.25,6120.0
2015-07-21 13:50:00,55.25,55.27,55.23,55.26,7139.0,55.25,55.27,55.23,55.26,7139.0
2015-07-21 13:55:00,55.28,55.32,55.27,55.3,5349.0,55.28,55.32,55.27,55.3,5349.0
2015-07-21 14:00:00,55.29,55.29,55.22,55.24,3065.0,55.29,55.29,55.22,55.24,3065.0
2015-07-21 14:05:00,55.24,55.29,55.23,55.27,6418.0,55.24,55.29,55.23,55.27,6418.0
2015-07-21 14:10:00,55.26,55.36,55.21,55.36,13200.0,55.26,55.36,55.21,55.36,13200.0
2015-07-21 14:15:00,55.35,55.37,55.32,55.33,7454.0,55.35,55.37,55.32,55.33,7454.0
2015-07-21 14:20:00,55.34,55.39,55.33,55.39,11417.0,55.34,55.39,55.33,55.39,11417.0
2015-07-21 14:25:00,55.39,55.4,55.37,55.39,5761.0,55.39,55.4,55.37,55.39,5761.0
2015-07-21 14:30:00,55.4,55.4,55.37,55.38,9411.0,55.4,55.4,55.37,55.38,9411.0
2015-07-21 14:35:00,55.39,55.4,55.38,55.39,13468.0,55.39,55.4,55.38,55.39,13468.0
2015-07-21 14:40:00,55.39,55.4,55.34,55.34,4099.0,55.39,55.4,55.34,55.34,4099.0
2015-07-21 14:45:00,55.34,55.36,55.31,55.32,5702.0,55.34,55.36,55.31,55.32,5702.0
2015-07-21 14:50:00,55.3,55.32,55.27,55.29,5900.0,55.3,55.32,55.27,55.29,5900.0
2015-07-21 14:55:00,55.29,55.39,55.29,55.37,15818.0,55.29,55.39,55.29,55.37,15818.0
2015-07-21 15:00:00,55.35,55.38,55.32,55.38,7860.0,55.35,55.38,55.32,55.38,7860.0
2015-07-21 15:05:00,55.37,55.37,55.33,55.35,4700.0,55.37,55.37,55.33,55.35,4700.0
2015-07-21 15:10:00,55.34,55.35,55.29,55.33,8385.0,55.34,55.35,55.29,55.33,8385.0
2015-07-21 15:15:00,55.31,55.33,55.25,55.29,11200.0,55.31,55.33,55.25,55.29,11200.0
2015-07-21 15:20:00,55.3,55.33,55.26,55.26,10245.0,55.3,55.33,55.26,55.26,10245.0
2015-07-21 15:25:00,55.26,55.31,55.25,55.29,15842.0,55.26,55.31,55.25,55.29,15842.0
2015-07-21 15:30:00,55.29,55.36,55.28,55.35,9562.0,55.29,55.36,55.28,55.35,9562.0
2015-07-21 15:35:00,55.33,55.34,55.27,55.27,15279.0,55.33,55.34,55.27,55.27,15279.0
2015-07-21 15:40:00,55.27,55.37,55.24,55.3,49081.0,55.27,55.37,55.24,55.3,49081.0
2015-07-21 15:45:00,55.29,55.3,55.26,55.3,30667.0,55.29,55.3,55.26,55.3,30667.0
2015-07-21 15:50:00,55.3,55.3,55.28,55.29,28667.0,55.3,55.3,55.28,55.29,28667.0
2015-07-21 15:55:00,55.28,55.29,55.11,55.2,83313.0,55.28,55.29,55.11,55.2,83313.0
2015-07-22 09:30:00,55.21,56.05,55.21,55.95,18053.0,55.21,56.05,55.21,55.95,18053.0
2015-07-22 09:35:00,55.93,56.0,55.83,55.88,2300.0,55.93,56.0,55.83,55.88,2300.0
2015-07-22 09:40:00,55.9,56.04,55.89,56.04,3500.0,55.9,56.04,55.89,56.04,3500.0
2015-07-22 09:45:00,56.03,56.09,55.98,55.98,1900.0,56.03,56.09,55.98,55.98,1900.0
2015-07-22 09:50:00,56.04,56.16,56.03,56.09,7420.0,56.04,56.16,56.03,56.09,7420.0
2015-07-22 09:55:00,56.09,56.35,56.0,56.35,31525.0,56.09,56.35,56.0,56.35,31525.0
2015-07-22 10:00:00,56.28,56.43,56.28,56.43,5425.0,56.28,56.43,56.28,56.43,5425.0
2015-07-22 10:05:00,56.42,56.43,56.15,56.15,25575.0,56.42,56.43,56.15,56.15,25575.0
2015-07-22 10:10:00,56.13,56.28,56.1,56.22,16837.0,56.13,56.28,56.1,56.22,16837.0
2015-07-22 10:15:00,56.25,56.26,56.17,56.24,3651.0,56.25,56.26,56.17,56.24,3651.0
2015-07-22 10:20:00,56.24,56.28,56.02,56.14,9863.0,56.24,56.28,56.02,56.14,9863.0
2015-07-22 10:25:00,56.14,56.14,55.97,55.97,6575.0,56.14,56.14,55.97,55.97,6575.0
2015-07-22 10:30:00,55.97,56.01,55.84,55.84,5078.0,55.97,56.01,55.84,55.84,5078.0
2015-07-22 10:35:00,55.87,55.97,55.84,55.97,5546.0,55.87,55.97,55.84,55.97,5546.0
2015-07-22 10:40:00,55.98,56.1,55.94,56.1,15603.0,55.98,56.1,55.94,56.1,15603.0
2015-07-22 10:45:00,56.05,56.16,56.05,56.15,4603.0,56.05,56.16,56.05,56.15,4603.0
2015-07-22 10:50:00,56.14,56.16,56.05,56.08,11150.0,56.14,56.16,56.05,56.08,11150.0
2015-07-22 10:55:00,56.07,56.2,56.06,56.17,9238.0,56.07,56.2,56.06,56.17,9238.0
2015-07-22 11:00:00,56.21,56.21,56.1,56.12,9951.0,56.21,56.21,56.1,56.12,9951.0
2015-07-22 11:05:00,56.11,56.16,56.06,56.16,8598.0,56.11,56.16,56.06,56.16,8598.0
2015-07-22 11:10:00,56.15,56.18,56.13,56.15,10398.0,56.15,56.18,56.13,56.15,10398.0
2015-07-22 11:15:00,56.15,56.16,56.01,56.04,9500.0,56.15,56.16,56.01,56.04,9500.0
2015-07-22 11:20:00,56.05,56.21,56.05,56.16,7626.0,56.05,56.21,56.05,56.16,7626.0
2015-07-22 11:25:00,56.17,56.18,56.09,56.11,6473.0,56.17,56.18,56.09,56.11,6473.0
2015-07-22 11:30:00,56.11,56.17,56.09,56.11,9650.0,56.11,56.17,56.09,56.11,9650.0
2015-07-22 11:35:00,56.1,56.1,56.06,56.08,6400.0,56.1,56.1,56.06,56.08,6400.0
2015-07-22 11:40:00,56.09,56.22,56.08,56.22,5163.0,56.09,56.22,56.08,56.22,5163.0
2015-07-22 11:45:00,56.25,56.3,56.21,56.27,6062.0,56.25,56.3,56.21,56.27,6062.0
2015-07-22 11:50:00,56.27,56.33,56.26,56.33,6219.0,56.27,56.33,56.26,56.33,6219.0
2015-07-22 11:55:00,56.34,56.36,56.3,56.34,3263.0,56.34,56.36,56.3,56.34,3263.0
2015-07-22 12:00:00,56.38,56.45,56.38,56.43,4100.0,56.38,56.45,56.38,56.43,4100.0
2015-07-22 12:05:00,56.38,56.47,56.38,56.43,3300.0,56.38,56.47,56.38,56.43,3300.0
2015-07-22 12:10:00,56.43,56.5,56.43,56.5,3271.0,56.43,56.5,56.43,56.5,3271.0
2015-07-22 12:15:00,56.52,56.52,56.4,56.4,4221.0,56.52,56.52,56.4,56.4,4221.0
2015-07-22 12:20:00,56.44,56.53,56.41,56.53,2500.0,56.44,56.53,56.41,56.53,2500.0
2015-07-22 12:25:00,56.52,56.53,56.41,56.44,48139.0,56.52,56.53,56.41,56.44,48139.0
2015-07-22 12:30:00,56.4,56.49,56.4,56.47,1800.0,56.4,56.49,56.4,56.47,1800.0
2015-07-22 12:35:00,56.5,56.54,56.43,56.53,7275.0,56.5,56.54,56.43,56.53,7275.0
2015-07-22 12:40:00,56.55,56.57,56.46,56.51,4875.0,56.55,56.57,56.46,56.51,4875.0
2015-07-22 12:45:00,56.49,56.49,56.43,56.45,2200.0,56.49,56.49,56.43,56.45,2200.0
2015-07-22 12:50:00,56.45,56.45,56.44,56.45,1300.0,56.45,56.45,56.44,56.45,1300.0
2015-07-22 12:55:00,56.44,56.51,56.44,56.47,4200.0,56.44,56.51,56.44,56.47,4200.0
2015-07-22 13:00:00,56.44,56.5,56.44,56.49,7000.0,56.44,56.5,56.44,56.49,7000.0
2015-07-22 13:05:00,56.48,56.51,56.45,56.46,6700.0,56.48,56.51,56.45,56.46,6700.0
2015-07-22 13:10:00,56.46,56.46,56.39,56.39,2100.0,56.46,56.46,56.39,56.39,2100.0
2015-07-22 13:15:00,56.38,56.46,56.37,56.46,23820.0,56.38,56.46,56.37,56.46,23820.0
2015-07-22 13:20:00,56.46,56.53,56.43,56.53,47200.0,56.46,56.53,56.43,56.53,47200.0
2015-07-22 13:25:00,56.47,56.53,56.44,56.53,3587.0,56.47,56.53,56.44,56.53,3587.0
2015-07-22 13:30:00,56.55,56.59,56.53,56.59,3300.0,56.55,56.59,56.53,56.59,3300.0
2015-07-22 13:35:00,56.59,56.91,56.59,56.91,23024.0,56.59,56.91,56.59,56.91,23024.0
2015-07-22 13:40:00,56.92,56.99,56.9,56.97,12388.0,56.92,56.99,56.9,56.97,12388.0
2015-07-22 13:45:00,56.97,56.99,56.89,56.9,6375.0,56.97,56.99,56.89,56.9,6375.0
2015-07-22 13:50:00,56.89,56.96,56.85,56.93,6400.0,56.89,56.96,56.85,56.93,6400.0
2015-07-22 13:55:00,56.91,56.92,56.78,56.78,3830.0,56.91,56.92,56.78,56.78,3830.0
2015-07-22 14:00:00,56.75,56.77,56.63,56.66,35850.0,56.75,56.77,56.63,56.66,35850.0
2015-07-22 14:05:00,56.65,56.68,56.64,56.67,4765.0,56.65,56.68,56.64,56.67,4765.0
2015-07-22 14:10:00,56.66,56.76,56.65,56.71,10579.0,56.66,56.76,56.65,56.71,10579.0
2015-07-22 14:15:00,56.71,56.75,56.63,56.75,27855.0,56.71,56.75,56.63,56.75,27855.0
2015-07-22 14:20:00,56.75,56.82,56.74,56.82,7660.0,56.75,56.82,56.74,56.82,7660.0
2015-07-22 14:25:00,56.82,56.86,56.79,56.8,3372.0,56.82,56.86,56.79,56.8,3372.0
2015-07-22 14:30:00,56.81,56.82,56.8,56.81,13443.0,56.81,56.82,56.8,56.81,13443.0
2015-07-22 14:35:00,56.8,56.84,56.8,56.83,7728.0,56.8,56.84,56.8,56.83,7728.0
2015-07-22 14:40:00,56.82,56.86,56.73,56.82,35910.0,56.82,56.86,56.73,56.82,35910.0
2015-07-22 14:45:00,56.81,56.85,56.81,56.85,3725.0,56.81,56.85,56.81,56.85,3725.0
2015-07-22 14:50:00,56.85,56.87,56.81,56.87,5700.0,56.85,56.87,56.81,56.87,5700.0
2015-07-22 14:55:00,56.9,56.91,56.85,56.87,5734.0,56.9,56.91,56.85,56.87,5734.0
2015-07-22 15:00:00,56.87,56.89,56.84,56.87,5000.0,56.87,56.89,56.84,56.87,5000.0
2015-07-22 15:05:00,56.86,56.93,56.86,56.89,5611.0,56.86,56.93,56.86,56.89,5611.0
2015-07-22 15:10:00,56.89,56.92,56.79,56.79,11200.0,56.89,56.92,56.79,56.79,11200.0
2015-07-22 15:15:00,56.75,56.79,56.75,56.75,10905.0,56.75,56.79,56.75,56.75,10905.0
2015-07-22 15:20:00,56.75,56.77,56.73,56.75,15902.0,56.75,56.77,56.73,56.75,15902.0
2015-07-22 15:25:00,56.75,56.77,56.7,56.72,15530.0,56.75,56.77,56.7,56.72,15530.0
2015-07-22 15:30:00,56.7,56.73,56.69,56.69,17757.0,56.7,56.73,56.69,56.69,17757.0
2015-07-22 15:35:00,56.7,56.72,56.68,56.7,12492.0,56.7,56.72,56.68,56.7,12492.0
2015-07-22 15:40:00,56.66,56.72,56.64,56.72,15306.0,56.66,56.72,56.64,56.72,15306.0
2015-07-22 15:45:00,56.71,56.77,56.7,56.76,14046.0,56.71,56.77,56.7,56.76,14046.0
2015-07-22 15:50:00,56.75,56.76,56.71,56.73,25904.0,56.75,56.76,56.71,56.73,25904.0
2015-07-22 15:55:00,56.73,56.76,56.71,56.75,48490.0,56.73,56.76,56.71,56.75,48490.0
2015-07-23 09:30:00,56.84,56.89,56.66,56.66,5315.0,56.84,56.89,56.66,56.66,5315.0
2015-07-23 09:35:00,56.66,56.66,56.56,56.58,1367.0,56.66,56.66,56.56,56.58,1367.0
2015-07-23 09:40:00,56.57,56.58,56.42,56.57,4093.0,56.57,56.58,56.42,56.57,4093.0
2015-07-23 09:45:00,56.52,56.55,56.4,56.4,8193.0,56.52,56.55,56.4,56.4,8193.0
2015-07-23 09:50:00,56.4,56.42,56.23,56.23,4162.0,56.4,56.42,56.23,56.23,4162.0
2015-07-23 09:55:00,56.23,56.33,56.1,56.2,7202.0,56.23,56.33,56.1,56.2,7202.0
2015-07-23 10:00:00,56.21,56.37,56.21,56.31,5691.0,56.21,56.37,56.21,56.31,5691.0
2015-07-23 10:05:00,56.3,56.31,56.23,56.25,3442.0,56.3,56.31,56.23,56.25,3442.0
2015-07-23 10:10:00,56.27,56.29,56.22,56.26,4968.0,56.27,56.29,56.22,56.26,4968.0
2015-07-23 10:15:00,56.26,56.28,56.18,56.23,9200.0,56.26,56.28,56.18,56.23,9200.0
2015-07-23 10:20:00,56.23,56.28,56.19,56.21,17527.0,56.23,56.28,56.19,56.21,17527.0
2015-07-23 10:25:00,56.25,56.28,56.23,56.26,5600.0,56.25,56.28,56.23,56.26,5600.0
2015-07-23 10:30:00,56.24,56.29,56.21,56.29,5000.0,56.24,56.29,56.21,56.29,5000.0
2015-07-23 10:35:00,56.27,56.29,56.16,56.2,11088.0,56.27,56.29,56.16,56.2,11088.0
2015-07-23 10:40:00,56.17,56.31,56.16,56.28,11467.0,56.17,56.31,56.16,56.28,11467.0
2015-07-23 10:45:00,56.3,56.33,56.22,56.31,6700.0,56.3,56.33,56.22,56.31,6700.0
2015-07-23 10:50:00,56.28,56.28,56.14,56.15,6000.0,56.28,56.28,56.14,56.15,6000.0
2015-07-23 10:55:00,56.18,56.21,55.97,55.97,12800.0,56.18,56.21,55.97,55.97,12800.0
2015-07-23 11:00:00,56.01,56.34,56.0,56.27,23031.0,56.01,56.34,56.0,56.27,23031.0
2015-07-23 11:05:00,56.25,56.25,56.02,56.05,20872.0,56.25,56.25,56.02,56.05,20872.0
2015-07-23 11:10:00,56.03,56.09,55.94,56.0,21650.0,56.03,56.09,55.94,56.0,21650.0
2015-07-23 11:15:00,55.98,56.02,55.77,55.83,15771.0,55.98,56.02,55.77,55.83,15771.0
2015-07-23 11:20:00,55.8,55.84,55.76,55.84,9840.0,55.8,55.84,55.76,55.84,9840.0
2015-07-23 11:25:00,55.85,55.88,55.74,55.82,9975.0,55.85,55.88,55.74,55.82,9975.0
2015-07-23 11:30:00,55.79,55.84,55.71,55.72,9075.0,55.79,55.84,55.71,55.72,9075.0
2015-07-23 11:35:00,55.74,55.79,55.72,55.75,5300.0,55.74,55.79,55.72,55.75,5300.0
2015-07-23 11:40:00,55.78,55.97,55.78,55.96,4500.0,55.78,55.97,55.78,55.96,4500.0
2015-07-23 11:45:00,55.94,56.0,55.88,55.95,8879.0,55.94,56.0,55.88,55.95,8879.0
2015-07-23 11:50:00,55.96,55.97,55.87,55.88,3454.0,55.96,55.97,55.87,55.88,3454.0
2015-07-23 11:55:00,55.88,55.97,55.88,55.92,8333.0,55.88,55.97,55.88,55.92,8333.0
2015-07-23 12:00:00,55.93,56.0,55.86,55.9,6852.0,55.93,56.0,55.86,55.9,6852.0
2015-07-23 12:05:00,55.88,55.88,55.82,55.84,1300.0,55.88,55.88,55.82,55.84,1300.0
2015-07-23 12:10:00,55.85,55.86,55.76,55.79,4834.0,55.85,55.86,55.76,55.79,4834.0
2015-07-23 12:15:00,55.79,55.8,55.65,55.65,7100.0,55.79,55.8,55.65,55.65,7100.0
2015-07-23 12:20:00,55.62,55.64,55.52,55.62,7600.0,55.62,55.64,55.52,55.62,7600.0
2015-07-23 12:25:00,55.59,55.68,55.56,55.68,5184.0,55.59,55.68,55.56,55.68,5184.0
2015-07-23 12:30:00,55.69,55.72,55.66,55.72,2500.0,55.69,55.72,55.66,55.72,2500.0
2015-07-23 12:35:00,55.69,55.84,55.69,55.8,11600.0,55.69,55.84,55.69,55.8,11600.0
2015-07-23 12:40:00,55.84,55.85,55.76,55.85,6800.0,55.84,55.85,55.76,55.85,6800.0
2015-07-23 12:45:00,55.86,55.86,55.66,55.68,6125.0,55.86,55.86,55.66,55.68,6125.0
2015-07-23 12:50:00,55.68,55.81,55.68,55.81,1400.0,55.68,55.81,55.68,55.81,1400.0
2015-07-23 12:55:00,55.79,55.85,55.76,55.85,3807.0,55.79,55.85,55.76,55.85,3807.0
2015-07-23 13:00:00,55.81,55.81,55.73,55.78,3853.0,55.81,55.81,55.73,55.78,3853.0
2015-07-23 13:05:00,55.78,55.78,55.75,55.76,1200.0,55.78,55.78,55.75,55.76,1200.0
2015-07-23 13:10:00,55.79,55.82,55.71,55.77,3800.0,55.79,55.82,55.71,55.77,3800.0
2015-07-23 13:15:00,55.77,55.92,55.77,55.86,4508.0,55.77,55.92,55.77,55.86,4508.0
2015-07-23 13:20:00,55.86,55.86,55.76,55.77,2308.0,55.86,55.86,55.76,55.77,2308.0
2015-07-23 13:25:00,55.75,55.83,55.7,55.76,3798.0,55.75,55.83,55.7,55.76,3798.0
2015-07-23 13:30:00,55.78,55.79,55.7,55.77,4500.0,55.78,55.79,55.7,55.77,4500.0
2015-07-23 13:35:00,55.75,55.82,55.71,55.72,4370.0,55.75,55.82,55.71,55.72,4370.0
2015-07-23 13:40:00,55.72,55.73,55.67,55.72,5553.0,55.72,55.73,55.67,55.72,5553.0
2015-07-23 13:45:00,55.71,55.85,55.71,55.85,2744.0,55.71,55.85,55.71,55.85,2744.0
2015-07-23 13:50:00,55.84,55.9,55.77,55.89,4050.0,55.84,55.9,55.77,55.89,4050.0
2015-07-23 13:55:00,55.9,55.9,55.83,55.85,2600.0,55.9,55.9,55.83,55.85,2600.0
2015-07-23 14:00:00,55.83,55.83,55.77,55.77,2900.0,55.83,55.83,55.77,55.77,2900.0
2015-07-23 14:05:00,55.77,55.77,55.71,55.74,3101.0,55.77,55.77,55.71,55.74,3101.0
2015-07-23 14:10:00,55.74,55.75,55.6,55.63,15184.0,55.74,55.75,55.6,55.63,15184.0
2015-07-23 14:15:00,55.63,55.78,55.63,55.75,8219.0,55.63,55.78,55.63,55.75,8219.0
2015-07-23 14:20:00,55.76,55.78,55.7,55.73,6750.0,55.76,55.78,55.7,55.73,6750.0
2015-07-23 14:25:00,55.75,55.75,55.63,55.68,6300.0,55.75,55.75,55.63,55.68,6300.0
2015-07-23 14:30:00,55.67,55.69,55.57,55.69,6709.0,55.67,55.69,55.57,55.69,6709.0
2015-07-23 14:35:00,55.69,55.69,55.66,55.66,5100.0,55.69,55.69,55.66,55.66,5100.0
2015-07-23 14:40:00,55.66,55.67,55.58,55.6,8600.0,55.66,55.67,55.58,55.6,8600.0
2015-07-23 14:45:00,55.58,55.59,55.51,55.55,6202.0,55.58,55.59,55.51,55.55,6202.0
2015-07-23 14:50:00,55.56,55.56,55.41,55.43,8210.0,55.56,55.56,55.41,55.43,8210.0
2015-07-23 14:55:00,55.45,55.5,55.4,55.49,7358.0,55.45,55.5,55.4,55.49,7358.0
2015-07-23 15:00:00,55.48,55.52,55.45,55.51,5894.0,55.48,55.52,55.45,55.51,5894.0
2015-07-23 15:05:00,55.51,55.53,55.46,55.49,12008.0,55.51,55.53,55.46,55.49,12008.0
2015-07-23 15:10:00,55.5,55.5,55.18,55.25,34997.0,55.5,55.5,55.18,55.25,34997.0
2015-07-23 15:15:00,55.21,55.22,55.15,55.16,19679.0,55.21,55.22,55.15,55.16,19679.0
2015-07-23 15:20:00,55.17,55.27,55.15,55.24,11458.0,55.17,55.27,55.15,55.24,11458.0
2015-07-23 15:25:00,55.26,55.36,55.25,55.36,10845.0,55.26,55.36,55.25,55.36,10845.0
2015-07-23 15:30:00,55.36,55.4,55.32,55.37,13719.0,55.36,55.4,55.32,55.37,13719.0
2015-07-23 15:35:00,55.38,55.42,55.36,55.41,12100.0,55.38,55.42,55.36,55.41,12100.0
2015-07-23 15:40:00,55.41,55.45,55.25,55.26,28060.0,55.41,55.45,55.25,55.26,28060.0
2015-07-23 15:45:00,55.25,55.31,55.13,55.21,58643.0,55.25,55.31,55.13,55.21,58643.0
2015-07-23 15:50:00,55.22,55.23,55.04,55.07,66956.0,55.22,55.23,55.04,55.07,66956.0
2015-07-23 15:55:00,55.06,55.11,54.99,55.1,106279.0,55.06,55.11,54.99,55.1,106279.0
2015-07-24 09:30:00,55.24,55.24,55.14,55.14,4172.0,55.24,55.24,55.14,55.14,4172.0
2015-07-24 09:35:00,55.12,55.25,54.93,55.25,6168.0,55.12,55.25,54.93,55.25,6168.0
2015-07-24 09:40:00,55.28,55.51,55.28,55.51,6200.0,55.28,55.51,55.28,55.51,6200.0
2015-07-24 09:45:00,55.54,55.68,55.53,55.54,9133.0,55.54,55.68,55.53,55.54,9133.0
2015-07-24 09:50:00,55.56,55.67,55.54,55.63,2300.0,55.56,55.67,55.54,55.63,2300.0
2015-07-24 09:55:00,55.66,55.7,55.63,55.67,2943.0,55.66,55.7,55.63,55.67,2943.0
2015-07-24 10:00:00,55.68,55.68,55.45,55.45,5943.0,55.68,55.68,55.45,55.45,5943.0
2015-07-24 10:05:00,55.45,55.53,55.38,55.48,19475.0,55.45,55.53,55.38,55.48,19475.0
2015-07-24 10:10:00,55.48,55.48,55.25,55.31,4223.0,55.48,55.48,55.25,55.31,4223.0
2015-07-24 10:15:00,55.3,55.34,55.12,55.17,9501.0,55.3,55.34,55.12,55.17,9501.0
2015-07-24 10:20:00,55.2,55.2,55.04,55.12,3105.0,55.2,55.2,55.04,55.12,3105.0
2015-07-24 10:25:00,55.15,55.16,55.05,55.12,4790.0,55.15,55.16,55.05,55.12,4790.0
2015-07-24 10:30:00,55.08,55.13,55.04,55.08,7209.0,55.08,55.13,55.04,55.08,7209.0
2015-07-24 10:35:00,55.09,55.21,55.09,55.17,1800.0,55.09,55.21,55.09,55.17,1800.0
2015-07-24 10:40:00,55.17,55.29,55.13,55.29,5837.0,55.17,55.29,55.13,55.29,5837.0
2015-07-24 10:45:00,55.26,55.28,55.19,55.23,5140.0,55.26,55.28,55.19,55.23,5140.0
2015-07-24 10:50:00,55.26,55.26,55.18,55.18,800.0,55.26,55.26,55.18,55.18,800.0
2015-07-24 10:55:00,55.13,55.17,55.11,55.13,49600.0,55.13,55.17,55.11,55.13,49600.0
2015-07-24 11:00:00,55.16,55.32,55.15,55.27,6100.0,55.16,55.32,55.15,55.27,6100.0
2015-07-24 11:05:00,55.27,55.39,55.25,55.3,6015.0,55.27,55.39,55.25,55.3,6015.0
2015-07-24 11:10:00,55.26,55.26,55.13,55.14,9695.0,55.26,55.26,55.13,55.14,9695.0
2015-07-24 11:15:00,55.15,55.15,55.09,55.14,5599.0,55.15,55.15,55.09,55.14,5599.0
2015-07-24 11:20:00,55.18,55.21,55.09,55.11,5000.0,55.18,55.21,55.09,55.11,5000.0
2015-07-24 11:25:00,55.09,55.12,55.02,55.08,15057.0,55.09,55.12,55.02,55.08,15057.0
2015-07-24 11:30:00,55.09,55.1,54.99,55.04,8817.0,55.09,55.1,54.99,55.04,8817.0
2015-07-24 11:35:00,55.03,55.07,55.0,55.03,6632.0,55.03,55.07,55.0,55.03,6632.0
2015-07-24 11:40:00,55.04,55.13,55.0,55.05,4301.0,55.04,55.13,55.0,55.05,4301.0
2015-07-24 11:45:00,55.05,55.13,55.04,55.04,4839.0,55.05,55.13,55.04,55.04,4839.0
2015-07-24 11:50:00,55.04,55.06,54.97,54.99,4850.0,55.04,55.06,54.97,54.99,4850.0
2015-07-24 11:55:00,55.01,55.02,54.86,54.95,5521.0,55.01,55.02,54.86,54.95,5521.0
2015-07-24 12:00:00,54.95,55.01,54.94,55.01,4071.0,54.95,55.01,54.94,55.01,4071.0
2015-07-24 12:05:00,55.0,55.07,54.99,55.06,3861.0,55.0,55.07,54.99,55.06,3861.0
2015-07-24 12:10:00,55.07,55.1,55.02,55.04,3300.0,55.07,55.1,55.02,55.04,3300.0
2015-07-24 12:15:00,55.05,55.06,54.98,55.03,4950.0,55.05,55.06,54.98,55.03,4950.0
2015-07-24 12:20:00,55.04,55.08,54.98,55.02,11670.0,55.04,55.08,54.98,55.02,11670.0
2015-07-24 12:25:00,55.0,55.01,54.91,54.93,5527.0,55.0,55.01,54.91,54.93,5527.0
2015-07-24 12:30:00,54.93,54.95,54.9,54.9,3900.0,54.93,54.95,54.9,54.9,3900.0
2015-07-24 12:35:00,54.91,54.98,54.86,54.88,5954.0,54.91,54.98,54.86,54.88,5954.0
2015-07-24 12:40:00,54.88,55.0,54.87,55.0,11579.0,54.88,55.0,54.87,55.0,11579.0
2015-07-24 12:45:00,55.02,55.02,54.9,54.91,1400.0,55.02,55.02,54.9,54.91,1400.0
2015-07-24 12:50:00,54.91,54.93,54.88,54.9,4416.0,54.91,54.93,54.88,54.9,4416.0
2015-07-24 12:55:00,54.86,54.87,54.75,54.83,7728.0,54.86,54.87,54.75,54.83,7728.0
2015-07-24 13:00:00,54.81,54.87,54.8,54.87,8359.0,54.81,54.87,54.8,54.87,8359.0
2015-07-24 13:05:00,54.88,54.94,54.84,54.9,8872.0,54.88,54.94,54.84,54.9,8872.0
2015-07-24 13:10:00,54.92,54.96,54.82,54.88,11272.0,54.92,54.96,54.82,54.88,11272.0
2015-07-24 13:15:00,54.82,54.9,54.8,54.87,9024.0,54.82,54.9,54.8,54.87,9024.0
2015-07-24 13:20:00,54.87,54.9,54.81,54.9,6979.0,54.87,54.9,54.81,54.9,6979.0
2015-07-24 13:25:00,54.89,54.89,54.81,54.85,17111.0,54.89,54.89,54.81,54.85,17111.0
2015-07-24 13:30:00,54.85,54.85,54.75,54.81,6670.0,54.85,54.85,54.75,54.81,6670.0
2015-07-24 13:35:00,54.8,54.8,54.71,54.71,6904.0,54.8,54.8,54.71,54.71,6904.0
2015-07-24 13:40:00,54.72,54.75,54.59,54.6,14491.0,54.72,54.75,54.59,54.6,14491.0
2015-07-24 13:45:00,54.59,54.59,54.35,54.37,35787.0,54.59,54.59,54.35,54.37,35787.0
2015-07-24 13:50:00,54.37,54.61,54.37,54.6,12150.0,54.37,54.61,54.37,54.6,12150.0
2015-07-24 13:55:00,54.57,54.6,54.52,54.54,16744.0,54.57,54.6,54.52,54.54,16744.0
2015-07-24 14:00:00,54.58,54.73,54.58,54.65,21068.0,54.58,54.73,54.58,54.65,21068.0
2015-07-24 14:05:00,54.64,54.72,54.63,54.66,8144.0,54.64,54.72,54.63,54.66,8144.0
2015-07-24 14:10:00,54.66,54.67,54.54,54.56,7128.0,54.66,54.67,54.54,54.56,7128.0
2015-07-24 14:15:00,54.61,54.63,54.42,54.45,6504.0,54.61,54.63,54.42,54.45,6504.0
2015-07-24 14:20:00,54.43,54.47,54.35,54.39,6351.0,54.43,54.47,54.35,54.39,6351.0
2015-07-24 14:25:00,54.41,54.54,54.41,54.54,6533.0,54.41,54.54,54.41,54.54,6533.0
2015-07-24 14:30:00,54.54,54.58,54.49,54.53,8916.0,54.54,54.58,54.49,54.53,8916.0
2015-07-24 14:35:00,54.53,54.56,54.48,54.52,9679.0,54.53,54.56,54.48,54.52,9679.0
2015-07-24 14:40:00,54.51,54.6,54.47,54.55,6514.0,54.51,54.6,54.47,54.55,6514.0
2015-07-24 14:45:00,54.59,54.61,54.51,54.58,6776.0,54.59,54.61,54.51,54.58,6776.0
2015-07-24 14:50:00,54.55,54.55,54.46,54.52,6098.0,54.55,54.55,54.46,54.52,6098.0
2015-07-24 14:55:00,54.56,54.67,54.56,54.67,7369.0,54.56,54.67,54.56,54.67,7369.0
2015-07-24 15:00:00,54.67,54.67,54.56,54.62,10521.0,54.67,54.67,54.56,54.62,10521.0
2015-07-24 15:05:00,54.62,54.72,54.62,54.62,10031.0,54.62,54.72,54.62,54.62,10031.0
2015-07-24 15:10:00,54.61,54.61,54.54,54.56,11185.0,54.61,54.61,54.54,54.56,11185.0
2015-07-24 15:15:00,54.55,54.57,54.5,54.57,11370.0,54.55,54.57,54.5,54.57,11370.0
2015-07-24 15:20:00,54.58,54.7,54.56,54.65,13994.0,54.58,54.7,54.56,54.65,13994.0
2015-07-24 15:25:00,54.66,54.69,54.58,54.6,10542.0,54.66,54.69,54.58,54.6,10542.0
2015-07-24 15:30:00,54.6,54.6,54.52,54.54,9190.0,54.6,54.6,54.52,54.54,9190.0
2015-07-24 15:35:00,54.55,54.64,54.52,54.52,22865.0,54.55,54.64,54.52,54.52,22865.0
2015-07-24 15:40:00,54.52,54.57,54.5,54.54,20396.0,54.52,54.57,54.5,54.54,20396.0
2015-07-24 15:45:00,54.55,54.63,54.53,54.62,24813.0,54.55,54.63,54.53,54.62,24813.0
2015-07-24 15:50:00,54.63,54.64,54.46,54.48,34948.0,54.63,54.64,54.46,54.48,34948.0
2015-07-24 15:55:00,54.48,54.54,54.46,54.49,53392.0,54.48,54.54,54.46,54.49,53392.0
2015-07-27 09:30:00,54.35,54.48,54.07,54.4,3909.0,54.35,54.48,54.07,54.4,3909.0
2015-07-27 09:35:00,54.37,54.47,54.15,54.2,12058.0,54.37,54.47,54.15,54.2,12058.0
2015-07-27 09:40:00,54.2,54.36,54.15,54.25,17298.0,54.2,54.36,54.15,54.25,17298.0
2015-07-27 09:45:00,54.32,54.4,54.25,54.32,3499.0,54.32,54.4,54.25,54.32,3499.0
2015-07-27 09:50:00,54.34,54.43,54.32,54.43,5542.0,54.34,54.43,54.32,54.43,5542.0
2015-07-27 09:55:00,54.5,54.59,54.43,54.58,3750.0,54.5,54.59,54.43,54.58,3750.0
2015-07-27 10:00:00,54.58,54.63,54.53,54.55,7727.0,54.58,54.63,54.53,54.55,7727.0
2015-07-27 10:05:00,54.55,54.55,54.34,54.37,24481.0,54.55,54.55,54.34,54.37,24481.0
2015-07-27 10:10:00,54.4,54.45,54.17,54.21,28945.0,54.4,54.45,54.17,54.21,28945.0
2015-07-27 10:15:00,54.19,54.35,54.19,54.34,3900.0,54.19,54.35,54.19,54.34,3900.0
2015-07-27 10:20:00,54.32,54.35,54.25,54.29,9000.0,54.32,54.35,54.25,54.29,9000.0
2015-07-27 10:25:00,54.28,54.42,54.27,54.42,4491.0,54.28,54.42,54.27,54.42,4491.0
2015-07-27 10:30:00,54.41,54.59,54.4,54.52,4826.0,54.41,54.59,54.4,54.52,4826.0
2015-07-27 10:35:00,54.52,54.66,54.48,54.66,7574.0,54.52,54.66,54.48,54.66,7574.0
2015-07-27 10:40:00,54.69,54.74,54.53,54.53,2747.0,54.69,54.74,54.53,54.53,2747.0
2015-07-27 10:45:00,54.52,54.63,54.46,54.5,4500.0,54.52,54.63,54.46,54.5,4500.0
2015-07-27 10:50:00,54.45,54.48,54.4,54.44,6572.0,54.45,54.48,54.4,54.44,6572.0
2015-07-27 10:55:00,54.45,54.6,54.44,54.52,4400.0,54.45,54.6,54.44,54.52,4400.0
2015-07-27 11:00:00,54.52,54.52,54.42,54.47,8523.0,54.52,54.52,54.42,54.47,8523.0
2015-07-27 11:05:00,54.51,54.54,54.43,54.48,4400.0,54.51,54.54,54.43,54.48,4400.0
2015-07-27 11:10:00,54.4,54.42,54.26,54.26,5418.0,54.4,54.42,54.26,54.26,5418.0
2015-07-27 11:15:00,54.23,54.28,54.12,54.12,1600.0,54.23,54.28,54.12,54.12,1600.0
2015-07-27 11:20:00,54.17,54.23,54.09,54.21,5494.0,54.17,54.23,54.09,54.21,5494.0
2015-07-27 11:25:00,54.2,54.26,54.18,54.21,6350.0,54.2,54.26,54.18,54.21,6350.0
2015-07-27 11:30:00,54.21,54.31,54.2,54.29,6500.0,54.21,54.31,54.2,54.29,6500.0
2015-07-27 11:35:00,54.28,54.4,54.26,54.33,4234.0,54.28,54.4,54.26,54.33,4234.0
2015-07-27 11:40:00,54.33,54.39,54.31,54.36,5207.0,54.33,54.39,54.31,54.36,5207.0
2015-07-27 11:45:00,54.39,54.42,54.34,54.38,9074.0,54.39,54.42,54.34,54.38,9074.0
2015-07-27 11:50:00,54.38,54.38,54.29,54.36,1800.0,54.38,54.38,54.29,54.36,1800.0
2015-07-27 11:55:00,54.37,54.46,54.34,54.44,2900.0,54.37,54.46,54.34,54.44,2900.0
2015-07-27 12:00:00,54.43,54.5,54.43,54.47,3800.0,54.43,54.5,54.43,54.47,3800.0
2015-07-27 12:05:00,54.46,54.49,54.41,54.41,5200.0,54.46,54.49,54.41,54.41,5200.0
2015-07-27 12:10:00,54.43,54.43,54.37,54.37,1030.0,54.43,54.43,54.37,54.37,1030.0
2015-07-27 12:15:00,54.38,54.43,54.34,54.37,1700.0,54.38,54.43,54.34,54.37,1700.0
2015-07-27 12:20:00,54.38,54.39,54.28,54.31,11329.0,54.38,54.39,54.28,54.31,11329.0
2015-07-27 12:25:00,54.28,54.3,54.23,54.24,4844.0,54.28,54.3,54.23,54.24,4844.0
2015-07-27 12:30:00,54.26,54.34,54.25,54.31,5364.0,54.26,54.34,54.25,54.31,5364.0
2015-07-27 12:35:00,54.31,54.33,54.29,54.31,2856.0,54.31,54.33,54.29,54.31,2856.0
2015-07-27 12:40:00,54.3,54.32,54.24,54.25,4100.0,54.3,54.32,54.24,54.25,4100.0
2015-07-27 12:45:00,54.24,54.3,54.19,54.19,12499.0,54.24,54.3,54.19,54.19,12499.0
2015-07-27 12:50:00,54.21,54.23,54.17,54.17,2702.0,54.21,54.23,54.17,54.17,2702.0
2015-07-27 12:55:00,54.15,54.15,54.07,54.12,2700.0,54.15,54.15,54.07,54.12,2700.0
2015-07-27 13:00:00,54.12,54.14,54.07,54.11,8116.0,54.12,54.14,54.07,54.11,8116.0
2015-07-27 13:05:00,54.11,54.19,54.11,54.15,2285.0,54.11,54.19,54.11,54.15,2285.0
2015-07-27 13:10:00,54.15,54.17,54.1,54.13,8110.0,54.15,54.17,54.1,54.13,8110.0
2015-07-27 13:15:00,54.14,54.16,54.12,54.14,9345.0,54.14,54.16,54.12,54.14,9345.0
2015-07-27 13:20:00,54.13,54.13,53.94,54.02,28918.0,54.13,54.13,53.94,54.02,28918.0
2015-07-27 13:25:00,54.02,54.06,54.01,54.02,3745.0,54.02,54.06,54.01,54.02,3745.0
2015-07-27 13:30:00,54.01,54.07,53.99,54.06,7109.0,54.01,54.07,53.99,54.06,7109.0
2015-07-27 13:35:00,54.06,54.07,54.0,54.03,6503.0,54.06,54.07,54.0,54.03,6503.0
2015-07-27 13:40:00,54.04,54.08,54.03,54.07,5753.0,54.04,54.08,54.03,54.07,5753.0
2015-07-27 13:45:00,54.07,54.07,54.0,54.03,7000.0,54.07,54.07,54.0,54.03,7000.0
2015-07-27 13:50:00,54.04,54.07,54.03,54.07,7500.0,54.04,54.07,54.03,54.07,7500.0
2015-07-27 13:55:00,54.04,54.08,54.04,54.05,3461.0,54.04,54.08,54.04,54.05,3461.0
2015-07-27 14:00:00,54.05,54.16,54.04,54.14,9655.0,54.05,54.16,54.04,54.14,9655.0
2015-07-27 14:05:00,54.15,54.2,54.12,54.13,4600.0,54.15,54.2,54.12,54.13,4600.0
2015-07-27 14:10:00,54.12,54.13,54.1,54.11,4338.0,54.12,54.13,54.1,54.11,4338.0
2015-07-27 14:15:00,54.12,54.15,54.1,54.14,8426.0,54.12,54.15,54.1,54.14,8426.0
2015-07-27 14:20:00,54.14,54.14,54.09,54.09,4200.0,54.14,54.14,54.09,54.09,4200.0
2015-07-27 14:25:00,54.09,54.12,54.08,54.11,9538.0,54.09,54.12,54.08,54.11,9538.0
2015-07-27 14:30:00,54.12,54.2,54.12,54.15,10410.0,54.12,54.2,54.12,54.15,10410.0
2015-07-27 14:35:00,54.14,54.25,54.12,54.24,13748.0,54.14,54.25,54.12,54.24,13748.0
2015-07-27 14:40:00,54.23,54.29,54.21,54.27,10800.0,54.23,54.29,54.21,54.27,10800.0
2015-07-27 14:45:00,54.29,54.35,54.27,54.34,30860.0,54.29,54.35,54.27,54.34,30860.0
2015-07-27 14:50:00,54.36,54.37,54.25,54.27,10044.0,54.36,54.37,54.25,54.27,10044.0
2015-07-27 14:55:00,54.27,54.33,54.25,54.25,6214.0,54.27,54.33,54.25,54.25,6214.0
2015-07-27 15:00:00,54.24,54.26,54.17,54.18,8115.0,54.24,54.26,54.17,54.18,8115.0
2015-07-27 15:05:00,54.18,54.19,54.15,54.18,8166.0,54.18,54.19,54.15,54.18,8166.0
2015-07-27 15:10:00,54.2,54.2,54.17,54.18,7853.0,54.2,54.2,54.17,54.18,7853.0
2015-07-27 15:15:00,54.18,54.25,54.18,54.25,17800.0,54.18,54.25,54.18,54.25,17800.0
2015-07-27 15:20:00,54.26,54.31,54.24,54.31,12246.0,54.26,54.31,54.24,54.31,12246.0
2015-07-27 15:25:00,54.31,54.33,54.28,54.3,9767.0,54.31,54.33,54.28,54.3,9767.0
2015-07-27 15:30:00,54.3,54.32,54.29,54.29,13134.0,54.3,54.32,54.29,54.29,13134.0
2015-07-27 15:35:00,54.29,54.31,54.28,54.3,17200.0,54.29,54.31,54.28,54.3,17200.0
2015-07-27 15:40:00,54.3,54.34,54.28,54.3,19490.0,54.3,54.34,54.28,54.3,19490.0
2015-07-27 15:45:00,54.3,54.3,54.2,54.27,28548.0,54.3,54.3,54.2,54.27,28548.0
2015-07-27 15:50:00,54.27,54.38,54.27,54.38,22951.0,54.27,54.38,54.27,54.38,22951.0
2015-07-27 15:55:00,54.38,54.47,54.38,54.45,42669.0,54.38,54.47,54.38,54.45,42669.0
2015-07-28 09:30:00,54.77,54.77,54.1,54.11,6183.0,54.77,54.77,54.1,54.11,6183.0
2015-07-28 09:35:00,54.1,54.32,53.86,53.96,3825.0,54.1,54.32,53.86,53.96,3825.0
2015-07-28 09:40:00,53.93,54.12,53.89,53.94,5200.0,53.93,54.12,53.89,53.94,5200.0
2015-07-28 09:45:00,53.9,53.9,53.57,53.62,10043.0,53.9,53.9,53.57,53.62,10043.0
2015-07-28 09:50:00,53.57,53.61,53.38,53.51,37357.0,53.57,53.61,53.38,53.51,37357.0
2015-07-28 09:55:00,53.6,53.85,53.6,53.85,1700.0,53.6,53.85,53.6,53.85,1700.0
2015-07-28 10:00:00,53.87,53.9,53.78,53.89,10454.0,53.87,53.9,53.78,53.89,10454.0
2015-07-28 10:05:00,53.88,53.93,53.83,53.91,9787.0,53.88,53.93,53.83,53.91,9787.0
2015-07-28 10:10:00,53.95,54.06,53.91,53.98,6660.0,53.95,54.06,53.91,53.98,6660.0
2015-07-28 10:15:00,54.0,54.0,53.8,53.85,6449.0,54.0,54.0,53.8,53.85,6449.0
2015-07-28 10:20:00,53.8,53.86,53.72,53.74,3825.0,53.8,53.86,53.72,53.74,3825.0
2015-07-28 10:25:00,53.72,53.72,53.59,53.63,4450.0,53.72,53.72,53.59,53.63,4450.0
2015-07-28 10:30:00,53.59,53.64,53.49,53.59,7546.0,53.59,53.64,53.49,53.59,7546.0
2015-07-28 10:35:00,53.58,53.6,53.52,53.54,11091.0,53.58,53.6,53.52,53.54,11091.0
2015-07-28 10:40:00,53.57,53.7,53.57,53.7,5950.0,53.57,53.7,53.57,53.7,5950.0
2015-07-28 10:45:00,53.73,53.8,53.68,53.77,5000.0,53.73,53.8,53.68,53.77,5000.0
2015-07-28 10:50:00,53.74,53.78,53.67,53.7,34300.0,53.74,53.78,53.67,53.7,34300.0
2015-07-28 10:55:00,53.7,53.92,53.7,53.92,8691.0,53.7,53.92,53.7,53.92,8691.0
2015-07-28 11:00:00,53.93,54.06,53.92,54.04,8500.0,53.93,54.06,53.92,54.04,8500.0
2015-07-28 11:05:00,54.02,54.19,54.02,54.16,6440.0,54.02,54.19,54.02,54.16,6440.0
2015-07-28 11:10:00,54.16,54.25,54.11,54.13,6663.0,54.16,54.25,54.11,54.13,6663.0
2015-07-28 11:15:00,54.18,54.44,54.17,54.22,13933.0,54.18,54.44,54.17,54.22,13933.0
2015-07-28 11:20:00,54.24,54.27,54.21,54.23,2600.0,54.24,54.27,54.21,54.23,2600.0
2015-07-28 11:25:00,54.19,54.19,54.03,54.04,4656.0,54.19,54.19,54.03,54.04,4656.0
2015-07-28 11:30:00,54.08,54.23,54.08,54.14,9214.0,54.08,54.23,54.08,54.14,9214.0
2015-07-28 11:35:00,54.15,54.22,54.14,54.16,8329.0,54.15,54.22,54.14,54.16,8329.0
2015-07-28 11:40:00,54.16,54.23,54.14,54.14,2400.0,54.16,54.23,54.14,54.14,2400.0
2015-07-28 11:45:00,54.13,54.23,54.13,54.23,5400.0,54.13,54.23,54.13,54.23,5400.0
2015-07-28 11:50:00,54.23,54.23,54.06,54.18,4000.0,54.23,54.23,54.06,54.18,4000.0
2015-07-28 11:55:00,54.18,54.33,54.18,54.3,9300.0,54.18,54.33,54.18,54.3,9300.0
2015-07-28 12:00:00,54.31,54.37,54.25,54.25,5600.0,54.31,54.37,54.25,54.25,5600.0
2015-07-28 12:05:00,54.24,54.34,54.22,54.29,3775.0,54.24,54.34,54.22,54.29,3775.0
2015-07-28 12:10:00,54.27,54.27,54.24,54.26,2700.0,54.27,54.27,54.24,54.26,2700.0
2015-07-28 12:15:00,54.28,54.35,54.28,54.35,2338.0,54.28,54.35,54.28,54.35,2338.0
2015-07-28 12:20:00,54.38,54.5,54.37,54.45,8100.0,54.38,54.5,54.37,54.45,8100.0
2015-07-28 12:25:00,54.46,54.53,54.46,54.53,1504.0,54.46,54.53,54.46,54.53,1504.0
2015-07-28 12:30:00,54.51,54.51,54.37,54.4,2723.0,54.51,54.51,54.37,54.4,2723.0
2015-07-28 12:35:00,54.48,54.49,54.46,54.48,2400.0,54.48,54.49,54.46,54.48,2400.0
2015-07-28 12:40:00,54.46,54.48,54.41,54.43,2700.0,54.46,54.48,54.41,54.43,2700.0
2015-07-28 12:45:00,54.41,54.5,54.35,54.5,5787.0,54.41,54.5,54.35,54.5,5787.0
2015-07-28 12:50:00,54.5,54.6,54.49,54.51,4177.0,54.5,54.6,54.49,54.51,4177.0
2015-07-28 12:55:00,54.49,54.55,54.46,54.5,2400.0,54.49,54.55,54.46,54.5,2400.0
2015-07-28 13:00:00,54.45,54.5,54.45,54.46,1539.0,54.45,54.5,54.45,54.46,1539.0
2015-07-28 13:05:00,54.47,54.54,54.42,54.48,3087.0,54.47,54.54,54.42,54.48,3087.0
2015-07-28 13:10:00,54.52,54.58,54.48,54.52,3775.0,54.52,54.58,54.48,54.52,3775.0
2015-07-28 13:15:00,54.51,54.54,54.48,54.53,2625.0,54.51,54.54,54.48,54.53,2625.0
2015-07-28 13:20:00,54.54,54.65,54.53,54.65,5500.0,54.54,54.65,54.53,54.65,5500.0
2015-07-28 13:25:00,54.65,54.7,54.64,54.67,5927.0,54.65,54.7,54.64,54.67,5927.0
2015-07-28 13:30:00,54.67,54.73,54.63,54.63,8700.0,54.67,54.73,54.63,54.63,8700.0
2015-07-28 13:35:00,54.63,54.7,54.62,54.65,4506.0,54.63,54.7,54.62,54.65,4506.0
2015-07-28 13:40:00,54.66,54.72,54.6,54.61,5220.0,54.66,54.72,54.6,54.61,5220.0
2015-07-28 13:45:00,54.58,54.62,54.58,54.62,5247.0,54.58,54.62,54.58,54.62,5247.0
2015-07-28 13:50:00,54.64,54.64,54.52,54.57,4400.0,54.64,54.64,54.52,54.57,4400.0
2015-07-28 13:55:00,54.58,54.58,54.53,54.56,3300.0,54.58,54.58,54.53,54.56,3300.0
2015-07-28 14:00:00,54.58,54.59,54.54,54.54,2000.0,54.58,54.59,54.54,54.54,2000.0
2015-07-28 14:05:00,54.55,54.67,54.55,54.6,10400.0,54.55,54.67,54.55,54.6,10400.0
2015-07-28 14:10:00,54.59,54.6,54.54,54.6,4200.0,54.59,54.6,54.54,54.6,4200.0
2015-07-28 14:15:00,54.6,54.62,54.54,54.59,5750.0,54.6,54.62,54.54,54.59,5750.0
2015-07-28 14:20:00,54.57,54.65,54.57,54.62,7126.0,54.57,54.65,54.57,54.62,7126.0
2015-07-28 14:25:00,54.64,54.64,54.57,54.62,2602.0,54.64,54.64,54.57,54.62,2602.0
2015-07-28 14:30:00,54.59,54.64,54.54,54.64,4830.0,54.59,54.64,54.54,54.64,4830.0
2015-07-28 14:35:00,54.64,54.68,54.57,54.6,10274.0,54.64,54.68,54.57,54.6,10274.0
2015-07-28 14:40:00,54.6,54.67,54.58,54.63,7500.0,54.6,54.67,54.58,54.63,7500.0
2015-07-28 14:45:00,54.64,54.69,54.55,54.6,14278.0,54.64,54.69,54.55,54.6,14278.0
2015-07-28 14:50:00,54.62,54.67,54.62,54.63,4015.0,54.62,54.67,54.62,54.63,4015.0
2015-07-28 14:55:00,54.66,54.66,54.59,54.64,2692.0,54.66,54.66,54.59,54.64,2692.0
2015-07-28 15:00:00,54.67,54.67,54.58,54.62,10356.0,54.67,54.67,54.58,54.62,10356.0
2015-07-28 15:05:00,54.62,54.62,54.51,54.51,5100.0,54.62,54.62,54.51,54.51,5100.0
2015-07-28 15:10:00,54.51,54.52,54.45,54.45,3900.0,54.51,54.52,54.45,54.45,3900.0
2015-07-28 15:15:00,54.46,54.48,54.4,54.47,4688.0,54.46,54.48,54.4,54.47,4688.0
2015-07-28 15:20:00,54.46,54.47,54.39,54.45,7283.0,54.46,54.47,54.39,54.45,7283.0
2015-07-28 15:25:00,54.43,54.43,54.35,54.39,4400.0,54.43,54.43,54.35,54.39,4400.0
2015-07-28 15:30:00,54.38,54.43,54.36,54.42,6102.0,54.38,54.43,54.36,54.42,6102.0
2015-07-28 15:35:00,54.44,54.5,54.42,54.48,5634.0,54.44,54.5,54.42,54.48,5634.0
2015-07-28 15:40:00,54.48,54.55,54.47,54.54,9600.0,54.48,54.55,54.47,54.54,9600.0
2015-07-28 15:45:00,54.53,54.54,54.39,54.39,20996.0,54.53,54.54,54.39,54.39,20996.0
2015-07-28 15:50:00,54.38,54.47,54.38,54.42,14858.0,54.38,54.47,54.38,54.42,14858.0
2015-07-28 15:55:00,54.41,54.42,54.36,54.41,22743.0,54.41,54.42,54.36,54.41,22743.0
2015-07-29 09:30:00,54.46,54.6,54.32,54.39,3837.0,54.46,54.6,54.32,54.39,3837.0
2015-07-29 09:35:00,54.54,54.6,54.37,54.5,8276.0,54.54,54.6,54.37,54.5,8276.0
2015-07-29 09:40:00,54.51,54.62,54.46,54.5,6000.0,54.51,54.62,54.46,54.5,6000.0
2015-07-29 09:45:00,54.5,54.69,54.49,54.69,8372.0,54.5,54.69,54.49,54.69,8372.0
2015-07-29 09:50:00,54.66,54.92,54.61,54.77,24380.0,54.66,54.92,54.61,54.77,24380.0
2015-07-29 09:55:00,54.79,55.07,54.79,54.99,6935.0,54.79,55.07,54.79,54.99,6935.0
2015-07-29 10:00:00,54.99,55.02,54.92,54.99,7850.0,54.99,55.02,54.92,54.99,7850.0
2015-07-29 10:05:00,55.04,55.19,55.0,55.09,20328.0,55.04,55.19,55.0,55.09,20328.0
2015-07-29 10:10:00,55.08,55.12,54.99,55.04,16788.0,55.08,55.12,54.99,55.04,16788.0
2015-07-29 10:15:00,55.03,55.1,54.99,55.04,13998.0,55.03,55.1,54.99,55.04,13998.0
2015-07-29 10:20:00,55.04,55.2,55.03,55.18,26692.0,55.04,55.2,55.03,55.18,26692.0
2015-07-29 10:25:00,55.13,55.21,55.07,55.21,16725.0,55.13,55.21,55.07,55.21,16725.0
2015-07-29 10:30:00,55.19,55.22,55.16,55.19,18531.0,55.19,55.22,55.16,55.19,18531.0
2015-07-29 10:35:00,55.2,55.25,55.11,55.12,17889.0,55.2,55.25,55.11,55.12,17889.0
2015-07-29 10:40:00,55.18,55.3,55.16,55.26,8400.0,55.18,55.3,55.16,55.26,8400.0
2015-07-29 10:45:00,55.29,55.29,55.17,55.17,7500.0,55.29,55.29,55.17,55.17,7500.0
2015-07-29 10:50:00,55.2,55.28,55.18,55.21,3900.0,55.2,55.28,55.18,55.21,3900.0
2015-07-29 10:55:00,55.21,55.25,55.2,55.25,10597.0,55.21,55.25,55.2,55.25,10597.0
2015-07-29 11:00:00,55.24,55.3,55.23,55.26,8525.0,55.24,55.3,55.23,55.26,8525.0
2015-07-29 11:05:00,55.22,55.26,55.16,55.16,7126.0,55.22,55.26,55.16,55.16,7126.0
2015-07-29 11:10:00,55.17,55.24,55.12,55.24,11114.0,55.17,55.24,55.12,55.24,11114.0
2015-07-29 11:15:00,55.21,55.22,55.17,55.18,6089.0,55.21,55.22,55.17,55.18,6089.0
2015-07-29 11:20:00,55.19,55.22,55.03,55.03,6915.0,55.19,55.22,55.03,55.03,6915.0
2015-07-29 11:25:00,55.01,55.11,55.01,55.05,8167.0,55.01,55.11,55.01,55.05,8167.0
2015-07-29 11:30:00,55.02,55.14,55.01,55.11,6000.0,55.02,55.14,55.01,55.11,6000.0
2015-07-29 11:35:00,55.13,55.17,55.1,55.1,4250.0,55.13,55.17,55.1,55.1,4250.0
2015-07-29 11:40:00,55.14,55.2,55.12,55.15,3453.0,55.14,55.2,55.12,55.15,3453.0
2015-07-29 11:45:00,55.16,55.19,55.13,55.17,4162.0,55.16,55.19,55.13,55.17,4162.0
2015-07-29 11:50:00,55.17,55.19,55.07,55.11,5244.0,55.17,55.19,55.07,55.11,5244.0
2015-07-29 11:55:00,55.15,55.18,55.11,55.17,3800.0,55.15,55.18,55.11,55.17,3800.0
2015-07-29 12:00:00,55.18,55.19,55.1,55.12,5200.0,55.18,55.19,55.1,55.12,5200.0
2015-07-29 12:05:00,55.13,55.17,55.13,55.15,6050.0,55.13,55.17,55.13,55.15,6050.0
2015-07-29 12:10:00,55.17,55.23,55.15,55.2,4900.0,55.17,55.23,55.15,55.2,4900.0
2015-07-29 12:15:00,55.2,55.26,55.19,55.21,3800.0,55.2,55.26,55.19,55.21,3800.0
2015-07-29 12:20:00,55.21,55.26,55.21,55.21,3826.0,55.21,55.26,55.21,55.21,3826.0
2015-07-29 12:25:00,55.23,55.28,55.21,55.25,4400.0,55.23,55.28,55.21,55.25,4400.0
2015-07-29 12:30:00,55.27,55.28,55.23,55.25,3125.0,55.27,55.28,55.23,55.25,3125.0
2015-07-29 12:35:00,55.25,55.27,55.21,55.25,3300.0,55.25,55.27,55.21,55.25,3300.0
2015-07-29 12:40:00,55.26,55.3,55.25,55.3,8712.0,55.26,55.3,55.25,55.3,8712.0
2015-07-29 12:45:00,55.29,55.31,55.28,55.28,6646.0,55.29,55.31,55.28,55.28,6646.0
2015-07-29 12:50:00,55.28,55.31,55.21,55.21,5464.0,55.28,55.31,55.21,55.21,5464.0
2015-07-29 12:55:00,55.2,55.23,55.19,55.23,5800.0,55.2,55.23,55.19,55.23,5800.0
2015-07-29 13:00:00,55.22,55.25,55.19,55.24,9423.0,55.22,55.25,55.19,55.24,9423.0
2015-07-29 13:05:00,55.23,55.27,55.21,55.23,11699.0,55.23,55.27,55.21,55.23,11699.0
2015-07-29 13:10:00,55.22,55.25,55.17,55.18,11776.0,55.22,55.25,55.17,55.18,11776.0
2015-07-29 13:15:00,55.18,55.19,55.17,55.18,7501.0,55.18,55.19,55.17,55.18,7501.0
2015-07-29 13:20:00,55.18,55.19,55.13,55.16,10114.0,55.18,55.19,55.13,55.16,10114.0
2015-07-29 13:25:00,55.17,55.19,55.15,55.19,5579.0,55.17,55.19,55.15,55.19,5579.0
2015-07-29 13:30:00,55.17,55.29,55.17,55.29,14558.0,55.17,55.29,55.17,55.29,14558.0
2015-07-29 13:35:00,55.26,55.33,55.26,55.31,8462.0,55.26,55.33,55.26,55.31,8462.0
2015-07-29 13:40:00,55.33,55.34,55.29,55.3,8202.0,55.33,55.34,55.29,55.3,8202.0
2015-07-29 13:45:00,55.3,55.34,55.29,55.34,7480.0,55.3,55.34,55.29,55.34,7480.0
2015-07-29 13:50:00,55.35,55.4,55.33,55.36,12794.0,55.35,55.4,55.33,55.36,12794.0
2015-07-29 13:55:00,55.35,55.49,55.34,55.45,17356.0,55.35,55.49,55.34,55.45,17356.0
2015-07-29 14:00:00,55.45,55.61,55.4,55.4,16832.0,55.45,55.61,55.4,55.4,16832.0
2015-07-29 14:05:00,55.44,55.58,55.39,55.46,15062.0,55.44,55.58,55.39,55.46,15062.0
2015-07-29 14:10:00,55.46,55.6,55.45,55.45,11579.0,55.46,55.6,55.45,55.45,11579.0
2015-07-29 14:15:00,55.42,55.57,55.42,55.45,9750.0,55.42,55.57,55.42,55.45,9750.0
2015-07-29 14:20:00,55.48,55.52,55.32,55.4,9961.0,55.48,55.52,55.32,55.4,9961.0
2015-07-29 14:25:00,55.36,55.47,55.36,55.43,5850.0,55.36,55.47,55.36,55.43,5850.0
2015-07-29 14:30:00,55.43,55.48,55.43,55.45,9420.0,55.43,55.48,55.43,55.45,9420.0
2015-07-29 14:35:00,55.46,55.46,55.31,55.33,11970.0,55.46,55.46,55.31,55.33,11970.0
2015-07-29 14:40:00,55.33,55.38,55.32,55.32,10827.0,55.33,55.38,55.32,55.32,10827.0
2015-07-29 14:45:00,55.32,55.36,55.25,55.32,9100.0,55.32,55.36,55.25,55.32,9100.0
2015-07-29 14:50:00,55.3,55.34,55.28,55.31,6598.0,55.3,55.34,55.28,55.31,6598.0
2015-07-29 14:55:00,55.29,55.35,55.29,55.32,12000.0,55.29,55.35,55.29,55.32,12000.0
2015-07-29 15:00:00,55.31,55.33,55.28,55.31,8909.0,55.31,55.33,55.28,55.31,8909.0
2015-07-29 15:05:00,55.29,55.33,55.29,55.29,6600.0,55.29,55.33,55.29,55.29,6600.0
2015-07-29 15:10:00,55.3,55.38,55.29,55.33,9882.0,55.3,55.38,55.29,55.33,9882.0
2015-07-29 15:15:00,55.33,55.37,55.27,55.27,8200.0,55.33,55.37,55.27,55.27,8200.0
2015-07-29 15:20:00,55.29,55.4,55.29,55.39,9902.0,55.29,55.4,55.29,55.39,9902.0
2015-07-29 15:25:00,55.39,55.45,55.37,55.44,10964.0,55.39,55.45,55.37,55.44,10964.0
2015-07-29 15:30:00,55.44,55.45,55.38,55.45,12862.0,55.44,55.45,55.38,55.45,12862.0
2015-07-29 15:35:00,55.45,55.52,55.42,55.51,10006.0,55.45,55.52,55.42,55.51,10006.0
2015-07-29 15:40:00,55.52,55.68,55.51,55.66,12400.0,55.52,55.68,55.51,55.66,12400.0
2015-07-29 15:45:00,55.65,55.65,55.46,55.48,36596.0,55.65,55.65,55.46,55.48,36596.0
2015-07-29 15:50:00,55.48,55.51,55.42,55.47,32760.0,55.48,55.51,55.42,55.47,32760.0
2015-07-29 15:55:00,55.47,55.57,55.47,55.5,36039.0,55.47,55.57,55.47,55.5,36039.0
2015-07-30 09:30:00,55.42,55.42,55.34,55.34,8054.0,55.42,55.42,55.34,55.34,8054.0
2015-07-30 09:35:00,55.28,55.31,55.2,55.26,8700.0,55.28,55.31,55.2,55.26,8700.0
2015-07-30 09:40:00,55.21,55.21,54.82,54.95,3900.0,55.21,55.21,54.82,54.95,3900.0
2015-07-30 09:45:00,54.97,54.99,54.86,54.96,2500.0,54.97,54.99,54.86,54.96,2500.0
2015-07-30 09:50:00,54.93,54.99,54.85,54.99,2677.0,54.93,54.99,54.85,54.99,2677.0
2015-07-30 09:55:00,55.02,55.03,54.82,54.82,4800.0,55.02,55.03,54.82,54.82,4800.0
2015-07-30 10:00:00,54.77,54.85,54.72,54.85,4400.0,54.77,54.85,54.72,54.85,4400.0
2015-07-30 10:05:00,54.82,54.83,54.7,54.72,10500.0,54.82,54.83,54.7,54.72,10500.0
2015-07-30 10:10:00,54.68,54.68,54.5,54.56,7100.0,54.68,54.68,54.5,54.56,7100.0
2015-07-30 10:15:00,54.55,54.62,54.53,54.55,5502.0,54.55,54.62,54.53,54.55,5502.0
2015-07-30 10:20:00,54.55,54.6,54.52,54.58,5158.0,54.55,54.6,54.52,54.58,5158.0
2015-07-30 10:25:00,54.57,54.68,54.57,54.67,12641.0,54.57,54.68,54.57,54.67,12641.0
2015-07-30 10:30:00,54.68,54.78,54.61,54.61,6476.0,54.68,54.78,54.61,54.61,6476.0
2015-07-30 10:35:00,54.61,54.74,54.61,54.61,5500.0,54.61,54.74,54.61,54.61,5500.0
2015-07-30 10:40:00,54.61,54.7,54.61,54.68,11837.0,54.61,54.7,54.61,54.68,11837.0
2015-07-30 10:45:00,54.69,54.69,54.5,54.5,16003.0,54.69,54.69,54.5,54.5,16003.0
2015-07-30 10:50:00,54.53,54.56,54.43,54.51,10989.0,54.53,54.56,54.43,54.51,10989.0
2015-07-30 10:55:00,54.51,54.51,54.28,54.31,21353.0,54.51,54.51,54.28,54.31,21353.0
2015-07-30 11:00:00,54.33,54.46,54.32,54.46,5922.0,54.33,54.46,54.32,54.46,5922.0
2015-07-30 11:05:00,54.47,54.47,54.38,54.45,7850.0,54.47,54.47,54.38,54.45,7850.0
2015-07-30 11:10:00,54.46,54.55,54.46,54.49,3500.0,54.46,54.55,54.46,54.49,3500.0
2015-07-30 11:15:00,54.49,54.56,54.45,54.51,6001.0,54.49,54.56,54.45,54.51,6001.0
2015-07-30 11:20:00,54.48,54.57,54.48,54.54,8400.0,54.48,54.57,54.48,54.54,8400.0
2015-07-30 11:25:00,54.54,54.6,54.52,54.52,7223.0,54.54,54.6,54.52,54.52,7223.0
2015-07-30 11:30:00,54.52,54.7,54.52,54.7,8004.0,54.52,54.7,54.52,54.7,8004.0
2015-07-30 11:35:00,54.68,54.77,54.6,54.7,9889.0,54.68,54.77,54.6,54.7,9889.0
2015-07-30 11:40:00,54.69,54.77,54.69,54.72,3702.0,54.69,54.77,54.69,54.72,3702.0
2015-07-30 11:45:00,54.73,54.74,54.6,54.6,9175.0,54.73,54.74,54.6,54.6,9175.0
2015-07-30 11:50:00,54.6,54.64,54.56,54.63,14501.0,54.6,54.64,54.56,54.63,14501.0
2015-07-30 11:55:00,54.61,54.62,54.55,54.59,8175.0,54.61,54.62,54.55,54.59,8175.0
2015-07-30 12:00:00,54.62,54.63,54.58,54.61,4704.0,54.62,54.63,54.58,54.61,4704.0
2015-07-30 12:05:00,54.61,54.63,54.6,54.6,5000.0,54.61,54.63,54.6,54.6,5000.0
2015-07-30 12:10:00,54.6,54.61,54.57,54.61,7001.0,54.6,54.61,54.57,54.61,7001.0
2015-07-30 12:15:00,54.59,54.61,54.56,54.58,10497.0,54.59,54.61,54.56,54.58,10497.0
2015-07-30 12:20:00,54.57,54.61,54.57,54.61,1200.0,54.57,54.61,54.57,54.61,1200.0
2015-07-30 12:25:00,54.59,54.6,54.53,54.6,5826.0,54.59,54.6,54.53,54.6,5826.0
2015-07-30 12:30:00,54.58,54.6,54.49,54.51,7072.0,54.58,54.6,54.49,54.51,7072.0
2015-07-30 12:35:00,54.51,54.52,54.48,54.5,5400.0,54.51,54.52,54.48,54.5,5400.0
2015-07-30 12:40:00,54.5,54.62,54.5,54.6,16900.0,54.5,54.62,54.5,54.6,16900.0
2015-07-30 12:45:00,54.61,54.72,54.58,54.69,11300.0,54.61,54.72,54.58,54.69,11300.0
2015-07-30 12:50:00,54.71,54.75,54.69,54.69,11518.0,54.71,54.75,54.69,54.69,11518.0
2015-07-30 12:55:00,54.68,54.73,54.66,54.72,6956.0,54.68,54.73,54.66,54.72,6956.0
2015-07-30 13:00:00,54.73,54.85,54.73,54.82,4000.0,54.73,54.85,54.73,54.82,4000.0
2015-07-30 13:05:00,54.82,54.89,54.82,54.89,5300.0,54.82,54.89,54.82,54.89,5300.0
2015-07-30 13:10:00,54.86,54.87,54.84,54.85,1400.0,54.86,54.87,54.84,54.85,1400.0
2015-07-30 13:15:00,54.86,54.86,54.8,54.84,2800.0,54.86,54.86,54.8,54.84,2800.0
2015-07-30 13:20:00,54.85,54.85,54.77,54.84,4200.0,54.85,54.85,54.77,54.84,4200.0
2015-07-30 13:25:00,54.84,54.87,54.8,54.87,9065.0,54.84,54.87,54.8,54.87,9065.0
2015-07-30 13:30:00,54.88,54.94,54.88,54.9,3900.0,54.88,54.94,54.88,54.9,3900.0
2015-07-30 13:35:00,54.9,54.94,54.86,54.87,7060.0,54.9,54.94,54.86,54.87,7060.0
2015-07-30 13:40:00,54.86,54.88,54.84,54.88,4398.0,54.86,54.88,54.84,54.88,4398.0
2015-07-30 13:45:00,54.89,54.91,54.8,54.88,8254.0,54.89,54.91,54.8,54.88,8254.0
2015-07-30 13:50:00,54.88,54.92,54.88,54.9,3480.0,54.88,54.92,54.88,54.9,3480.0
2015-07-30 13:55:00,54.89,54.92,54.88,54.91,7600.0,54.89,54.92,54.88,54.91,7600.0
2015-07-30 14:00:00,54.91,54.98,54.9,54.9,3600.0,54.91,54.98,54.9,54.9,3600.0
2015-07-30 14:05:00,54.89,54.94,54.86,54.94,5925.0,54.89,54.94,54.86,54.94,5925.0
2015-07-30 14:10:00,54.94,54.94,54.89,54.92,5500.0,54.94,54.94,54.89,54.92,5500.0
2015-07-30 14:15:00,54.91,54.92,54.82,54.84,11325.0,54.91,54.92,54.82,54.84,11325.0
2015-07-30 14:20:00,54.84,54.87,54.8,54.81,3279.0,54.84,54.87,54.8,54.81,3279.0
2015-07-30 14:25:00,54.82,54.84,54.75,54.76,7078.0,54.82,54.84,54.75,54.76,7078.0
2015-07-30 14:30:00,54.76,54.8,54.68,54.71,12115.0,54.76,54.8,54.68,54.71,12115.0
2015-07-30 14:35:00,54.71,54.81,54.71,54.77,8879.0,54.71,54.81,54.71,54.77,8879.0
2015-07-30 14:40:00,54.76,54.81,54.76,54.8,7745.0,54.76,54.81,54.76,54.8,7745.0
2015-07-30 14:45:00,54.8,54.8,54.73,54.73,5230.0,54.8,54.8,54.73,54.73,5230.0
2015-07-30 14:50:00,54.72,54.76,54.71,54.76,5984.0,54.72,54.76,54.71,54.76,5984.0
2015-07-30 14:55:00,54.75,54.76,54.69,54.74,5700.0,54.75,54.76,54.69,54.74,5700.0
2015-07-30 15:00:00,54.75,54.83,54.72,54.83,6900.0,54.75,54.83,54.72,54.83,6900.0
2015-07-30 15:05:00,54.84,54.84,54.74,54.77,10407.0,54.84,54.84,54.74,54.77,10407.0
2015-07-30 15:10:00,54.79,54.86,54.79,54.79,7074.0,54.79,54.86,54.79,54.79,7074.0
2015-07-30 15:15:00,54.8,54.92,54.8,54.92,13160.0,54.8,54.92,54.8,54.92,13160.0
2015-07-30 15:20:00,54.91,54.97,54.91,54.96,8166.0,54.91,54.97,54.91,54.96,8166.0
2015-07-30 15:25:00,54.96,55.07,54.96,55.07,7800.0,54.96,55.07,54.96,55.07,7800.0
2015-07-30 15:30:00,55.04,55.05,54.99,55.04,9974.0,55.04,55.05,54.99,55.04,9974.0
2015-07-30 15:35:00,55.02,55.03,54.96,55.02,17058.0,55.02,55.03,54.96,55.02,17058.0
2015-07-30 15:40:00,55.02,55.05,55.01,55.05,9770.0,55.02,55.05,55.01,55.05,9770.0
2015-07-30 15:45:00,55.04,55.05,55.0,55.03,16882.0,55.04,55.05,55.0,55.03,16882.0
2015-07-30 15:50:00,55.02,55.23,55.0,55.22,64614.0,55.02,55.23,55.0,55.22,64614.0
2015-07-30 15:55:00,55.23,55.33,55.1,55.13,89955.0,55.23,55.33,55.1,55.13,89955.0
2015-07-31 09:30:00,55.45,55.45,55.13,55.44,4532.0,55.45,55.45,55.13,55.44,4532.0
2015-07-31 09:35:00,55.45,55.45,55.08,55.08,3200.0,55.45,55.45,55.08,55.08,3200.0
2015-07-31 09:40:00,55.01,55.07,54.96,55.07,1500.0,55.01,55.07,54.96,55.07,1500.0
2015-07-31 09:45:00,54.88,55.15,54.88,54.96,6128.0,54.88,55.15,54.88,54.96,6128.0
2015-07-31 09:50:00,54.96,55.14,54.95,55.12,6466.0,54.96,55.14,54.95,55.12,6466.0
2015-07-31 09:55:00,55.02,55.07,54.98,55.0,1621.0,55.02,55.07,54.98,55.0,1621.0
2015-07-31 10:00:00,54.96,55.09,54.96,55.03,9177.0,54.96,55.09,54.96,55.03,9177.0
2015-07-31 10:05:00,54.98,55.04,54.96,55.0,8328.0,54.98,55.04,54.96,55.0,8328.0
2015-07-31 10:10:00,54.95,55.03,54.93,55.02,17559.0,54.95,55.03,54.93,55.02,17559.0
2015-07-31 10:15:00,55.04,55.07,54.99,54.99,3400.0,55.04,55.07,54.99,54.99,3400.0
2015-07-31 10:20:00,54.97,55.22,54.97,55.22,6700.0,54.97,55.22,54.97,55.22,6700.0
2015-07-31 10:25:00,55.17,55.38,55.16,55.32,4100.0,55.17,55.38,55.16,55.32,4100.0
2015-07-31 10:30:00,55.34,55.37,55.26,55.37,3700.0,55.34,55.37,55.26,55.37,3700.0
2015-07-31 10:35:00,55.35,55.4,55.26,55.26,1800.0,55.35,55.4,55.26,55.26,1800.0
2015-07-31 10:40:00,55.26,55.29,55.2,55.22,3196.0,55.26,55.29,55.2,55.22,3196.0
2015-07-31 10:45:00,55.21,55.34,55.21,55.34,5248.0,55.21,55.34,55.21,55.34,5248.0
2015-07-31 10:50:00,55.32,55.32,55.2,55.29,3920.0,55.32,55.32,55.2,55.29,3920.0
2015-07-31 10:55:00,55.28,55.31,55.25,55.3,2300.0,55.28,55.31,55.25,55.3,2300.0
2015-07-31 11:00:00,55.28,55.34,55.25,55.34,7147.0,55.28,55.34,55.25,55.34,7147.0
2015-07-31 11:05:00,55.34,55.41,55.34,55.41,3222.0,55.34,55.41,55.34,55.41,3222.0
2015-07-31 11:10:00,55.47,55.5,55.4,55.4,2000.0,55.47,55.5,55.4,55.4,2000.0
2015-07-31 11:15:00,55.39,55.39,55.34,55.37,3400.0,55.39,55.39,55.34,55.37,3400.0
2015-07-31 11:20:00,55.39,55.42,55.3,55.33,3095.0,55.39,55.42,55.3,55.33,3095.0
2015-07-31 11:25:00,55.33,55.39,55.28,55.36,9988.0,55.33,55.39,55.28,55.36,9988.0
2015-07-31 11:30:00,55.33,55.35,55.29,55.31,3800.0,55.33,55.35,55.29,55.31,3800.0
2015-07-31 11:35:00,55.33,55.35,55.24,55.3,13291.0,55.33,55.35,55.24,55.3,13291.0
2015-07-31 11:40:00,55.27,55.3,55.24,55.29,2500.0,55.27,55.3,55.24,55.29,2500.0
2015-07-31 11:45:00,55.3,55.42,55.3,55.4,6885.0,55.3,55.42,55.3,55.4,6885.0
2015-07-31 11:50:00,55.34,55.41,55.3,55.34,10800.0,55.34,55.41,55.3,55.34,10800.0
2015-07-31 11:55:00,55.35,55.45,55.31,55.45,7286.0,55.35,55.45,55.31,55.45,7286.0
2015-07-31 12:00:00,55.47,55.48,55.42,55.44,5066.0,55.47,55.48,55.42,55.44,5066.0
2015-07-31 12:05:00,55.43,55.46,55.39,55.46,4016.0,55.43,55.46,55.39,55.46,4016.0
2015-07-31 12:10:00,55.45,55.46,55.43,55.46,2600.0,55.45,55.46,55.43,55.46,2600.0
2015-07-31 12:15:00,55.49,55.51,55.45,55.45,2820.0,55.49,55.51,55.45,55.45,2820.0
2015-07-31 12:20:00,55.46,55.5,55.44,55.5,2200.0,55.46,55.5,55.44,55.5,2200.0
2015-07-31 12:25:00,55.51,55.51,55.48,55.48,2100.0,55.51,55.51,55.48,55.48,2100.0
2015-07-31 12:30:00,55.47,55.49,55.45,55.47,4825.0,55.47,55.49,55.45,55.47,4825.0
2015-07-31 12:35:00,55.47,55.51,55.46,55.5,5124.0,55.47,55.51,55.46,55.5,5124.0
2015-07-31 12:40:00,55.49,55.49,55.46,55.46,2550.0,55.49,55.49,55.46,55.46,2550.0
2015-07-31 12:45:00,55.45,55.48,55.45,55.46,5183.0,55.45,55.48,55.45,55.46,5183.0
2015-07-31 12:50:00,55.46,55.48,55.45,55.48,7897.0,55.46,55.48,55.45,55.48,7897.0
2015-07-31 12:55:00,55.45,55.47,55.45,55.47,900.0,55.45,55.47,55.45,55.47,900.0
2015-07-31 13:00:00,55.46,55.49,55.46,55.49,2680.0,55.46,55.49,55.46,55.49,2680.0
2015-07-31 13:05:00,55.49,55.52,55.49,55.52,2600.0,55.49,55.52,55.49,55.52,2600.0
2015-07-31 13:10:00,55.52,55.52,55.5,55.5,1921.0,55.52,55.52,55.5,55.5,1921.0
2015-07-31 13:15:00,55.5,55.5,55.46,55.48,2800.0,55.5,55.5,55.46,55.48,2800.0
2015-07-31 13:20:00,55.47,55.47,55.45,55.46,600.0,55.47,55.47,55.45,55.46,600.0
2015-07-31 13:25:00,55.46,55.48,55.32,55.32,12213.0,55.46,55.48,55.32,55.32,12213.0
2015-07-31 13:30:00,55.32,55.34,55.3,55.31,2000.0,55.32,55.34,55.3,55.31,2000.0
2015-07-31 13:35:00,55.32,55.33,55.24,55.24,1801.0,55.32,55.33,55.24,55.24,1801.0
2015-07-31 13:40:00,55.24,55.27,55.24,55.24,1000.0,55.24,55.27,55.24,55.24,1000.0
2015-07-31 13:45:00,55.26,55.28,55.22,55.23,3500.0,55.26,55.28,55.22,55.23,3500.0
2015-07-31 13:50:00,55.23,55.23,55.21,55.21,1200.0,55.23,55.23,55.21,55.21,1200.0
2015-07-31 13:55:00,55.22,55.22,55.19,55.2,2700.0,55.22,55.22,55.19,55.2,2700.0
2015-07-31 14:00:00,55.2,55.22,55.2,55.21,3854.0,55.2,55.22,55.2,55.21,3854.0
2015-07-31 14:05:00,55.2,55.21,55.19,55.19,2200.0,55.2,55.21,55.19,55.19,2200.0
2015-07-31 14:10:00,55.19,55.2,55.16,55.17,2720.0,55.19,55.2,55.16,55.17,2720.0
2015-07-31 14:15:00,55.18,55.18,55.17,55.18,680.0,55.18,55.18,55.17,55.18,680.0
2015-07-31 14:20:00,55.17,55.19,55.09,55.11,6600.0,55.17,55.19,55.09,55.11,6600.0
2015-07-31 14:25:00,55.12,55.17,55.12,55.17,3400.0,55.12,55.17,55.12,55.17,3400.0
2015-07-31 14:30:00,55.18,55.22,55.18,55.22,2591.0,55.18,55.22,55.18,55.22,2591.0
2015-07-31 14:35:00,55.2,55.2,55.15,55.15,2400.0,55.2,55.2,55.15,55.15,2400.0
2015-07-31 14:40:00,55.16,55.19,55.16,55.19,2700.0,55.16,55.19,55.16,55.19,2700.0
2015-07-31 14:45:00,55.17,55.19,55.13,55.13,6431.0,55.17,55.19,55.13,55.13,6431.0
2015-07-31 14:50:00,55.12,55.15,55.1,55.14,3700.0,55.12,55.15,55.1,55.14,3700.0
2015-07-31 14:55:00,55.13,55.17,55.1,55.17,3467.0,55.13,55.17,55.1,55.17,3467.0
2015-07-31 15:00:00,55.17,55.17,55.14,55.15,4919.0,55.17,55.17,55.14,55.15,4919.0
2015-07-31 15:05:00,55.16,55.22,55.15,55.21,6880.0,55.16,55.22,55.15,55.21,6880.0
2015-07-31 15:10:00,55.21,55.33,55.21,55.29,10349.0,55.21,55.33,55.21,55.29,10349.0
2015-07-31 15:15:00,55.31,55.31,55.28,55.29,6800.0,55.31,55.31,55.28,55.29,6800.0
2015-07-31 15:20:00,55.28,55.29,55.21,55.23,3800.0,55.28,55.29,55.21,55.23,3800.0
2015-07-31 15:25:00,55.23,55.23,55.15,55.15,4220.0,55.23,55.23,55.15,55.15,4220.0
2015-07-31 15:30:00,55.15,55.15,55.05,55.05,16336.0,55.15,55.15,55.05,55.05,16336.0
2015-07-31 15:35:00,55.07,55.08,55.01,55.03,9170.0,55.07,55.08,55.01,55.03,9170.0
2015-07-31 15:40:00,55.03,55.07,55.01,55.02,6500.0,55.03,55.07,55.01,55.02,6500.0
2015-07-31 15:45:00,55.02,55.08,55.0,55.03,14817.0,55.02,55.08,55.0,55.03,14817.0
2015-07-31 15:50:00,55.03,55.05,54.98,54.99,18992.0,55.03,55.05,54.98,54.99,18992.0
2015-07-31 15:55:00,55.0,55.05,54.93,55.02,28212.0,55.0,55.05,54.93,55.02,28212.0
2015-08-03 09:30:00,55.14,55.37,55.07,55.31,10120.0,55.14,55.37,55.07,55.31,10120.0
2015-08-03 09:35:00,55.32,55.32,55.1,55.21,3400.0,55.32,55.32,55.1,55.21,3400.0
2015-08-03 09:40:00,55.23,55.4,55.22,55.29,2200.0,55.23,55.4,55.22,55.29,2200.0
2015-08-03 09:45:00,55.3,55.42,55.26,55.42,1400.0,55.3,55.42,55.26,55.42,1400.0
2015-08-03 09:50:00,55.42,55.42,55.04,55.05,3930.0,55.42,55.42,55.04,55.05,3930.0
2015-08-03 09:55:00,55.12,55.17,55.1,55.15,2200.0,55.12,55.17,55.1,55.15,2200.0
2015-08-03 10:00:00,55.09,55.09,54.86,54.86,2700.0,55.09,55.09,54.86,54.86,2700.0
2015-08-03 10:05:00,54.88,54.98,54.86,54.89,2088.0,54.88,54.98,54.86,54.89,2088.0
2015-08-03 10:10:00,54.86,54.91,54.8,54.81,19840.0,54.86,54.91,54.8,54.81,19840.0
2015-08-03 10:15:00,54.78,54.82,54.66,54.7,17959.0,54.78,54.82,54.66,54.7,17959.0
2015-08-03 10:20:00,54.67,54.72,54.65,54.69,2388.0,54.67,54.72,54.65,54.69,2388.0
2015-08-03 10:25:00,54.66,54.75,54.59,54.71,3883.0,54.66,54.75,54.59,54.71,3883.0
2015-08-03 10:30:00,54.69,54.69,54.61,54.61,3027.0,54.69,54.69,54.61,54.61,3027.0
2015-08-03 10:35:00,54.62,54.75,54.61,54.73,10036.0,54.62,54.75,54.61,54.73,10036.0
2015-08-03 10:40:00,54.71,54.73,54.6,54.61,11311.0,54.71,54.73,54.6,54.61,11311.0
2015-08-03 10:45:00,54.58,54.71,54.5,54.7,6488.0,54.58,54.71,54.5,54.7,6488.0
2015-08-03 10:50:00,54.73,54.73,54.59,54.65,1700.0,54.73,54.73,54.59,54.65,1700.0
2015-08-03 10:55:00,54.62,54.62,54.53,54.54,7434.0,54.62,54.62,54.53,54.54,7434.0
2015-08-03 11:00:00,54.52,54.64,54.47,54.63,5250.0,54.52,54.64,54.47,54.63,5250.0
2015-08-03 11:05:00,54.63,54.63,54.52,54.61,3789.0,54.63,54.63,54.52,54.61,3789.0
2015-08-03 11:10:00,54.62,54.67,54.6,54.6,3784.0,54.62,54.67,54.6,54.6,3784.0
2015-08-03 11:15:00,54.59,54.69,54.57,54.67,3600.0,54.59,54.69,54.57,54.67,3600.0
2015-08-03 11:20:00,54.66,54.8,54.65,54.8,2800.0,54.66,54.8,54.65,54.8,2800.0
2015-08-03 11:25:00,54.79,54.82,54.78,54.79,2600.0,54.79,54.82,54.78,54.79,2600.0
2015-08-03 11:30:00,54.82,54.92,54.81,54.83,10300.0,54.82,54.92,54.81,54.83,10300.0
2015-08-03 11:35:00,54.82,54.9,54.82,54.88,4100.0,54.82,54.9,54.82,54.88,4100.0
2015-08-03 11:40:00,54.87,54.96,54.86,54.96,2700.0,54.87,54.96,54.86,54.96,2700.0
2015-08-03 11:45:00,54.99,55.01,54.94,55.01,2806.0,54.99,55.01,54.94,55.01,2806.0
2015-08-03 11:50:00,54.97,54.99,54.94,54.96,3513.0,54.97,54.99,54.94,54.96,3513.0
2015-08-03 11:55:00,54.99,54.99,54.94,54.94,1700.0,54.99,54.99,54.94,54.94,1700.0
2015-08-03 12:00:00,54.94,54.97,54.89,54.9,4324.0,54.94,54.97,54.89,54.9,4324.0
2015-08-03 12:05:00,54.88,54.99,54.88,54.95,2600.0,54.88,54.99,54.88,54.95,2600.0
2015-08-03 12:10:00,54.96,55.07,54.96,55.02,2300.0,54.96,55.07,54.96,55.02,2300.0
2015-08-03 12:15:00,54.99,55.05,54.98,55.0,2400.0,54.99,55.05,54.98,55.0,2400.0
2015-08-03 12:20:00,54.99,55.0,54.94,55.0,2103.0,54.99,55.0,54.94,55.0,2103.0
2015-08-03 12:25:00,55.0,55.0,54.9,54.94,2100.0,55.0,55.0,54.9,54.94,2100.0
2015-08-03 12:30:00,54.94,54.94,54.84,54.84,1600.0,54.94,54.94,54.84,54.84,1600.0
2015-08-03 12:35:00,54.83,54.84,54.76,54.77,1500.0,54.83,54.84,54.76,54.77,1500.0
2015-08-03 12:40:00,54.75,54.75,54.68,54.7,3255.0,54.75,54.75,54.68,54.7,3255.0
2015-08-03 12:45:00,54.68,54.68,54.5,54.5,3620.0,54.68,54.68,54.5,54.5,3620.0
2015-08-03 12:50:00,54.5,54.53,54.45,54.45,2450.0,54.5,54.53,54.45,54.45,2450.0
2015-08-03 12:55:00,54.45,54.45,54.4,54.41,5427.0,54.45,54.45,54.4,54.41,5427.0
2015-08-03 13:00:00,54.41,54.42,54.32,54.38,4918.0,54.41,54.42,54.32,54.38,4918.0
2015-08-03 13:05:00,54.37,54.42,54.3,54.31,4900.0,54.37,54.42,54.3,54.31,4900.0
2015-08-03 13:10:00,54.31,54.35,54.31,54.33,3000.0,54.31,54.35,54.31,54.33,3000.0
2015-08-03 13:15:00,54.28,54.33,54.28,54.29,4597.0,54.28,54.33,54.28,54.29,4597.0
2015-08-03 13:20:00,54.31,54.39,54.31,54.31,5074.0,54.31,54.39,54.31,54.31,5074.0
2015-08-03 13:25:00,54.33,54.46,54.33,54.44,3837.0,54.33,54.46,54.33,54.44,3837.0
2015-08-03 13:30:00,54.45,54.53,54.43,54.5,4500.0,54.45,54.53,54.43,54.5,4500.0
2015-08-03 13:35:00,54.5,54.6,54.5,54.59,5187.0,54.5,54.6,54.5,54.59,5187.0
2015-08-03 13:40:00,54.62,54.66,54.62,54.65,1200.0,54.62,54.66,54.62,54.65,1200.0
2015-08-03 13:45:00,54.63,54.66,54.56,54.64,3400.0,54.63,54.66,54.56,54.64,3400.0
2015-08-03 13:50:00,54.72,54.8,54.72,54.76,2235.0,54.72,54.8,54.72,54.76,2235.0
2015-08-03 13:55:00,54.74,54.74,54.66,54.68,4200.0,54.74,54.74,54.66,54.68,4200.0
2015-08-03 14:00:00,54.66,54.66,54.52,54.63,2710.0,54.66,54.66,54.52,54.63,2710.0
2015-08-03 14:05:00,54.63,54.64,54.49,54.52,2980.0,54.63,54.64,54.49,54.52,2980.0
2015-08-03 14:10:00,54.53,54.53,54.39,54.42,4700.0,54.53,54.53,54.39,54.42,4700.0
2015-08-03 14:15:00,54.42,54.5,54.42,54.45,4100.0,54.42,54.5,54.42,54.45,4100.0
2015-08-03 14:20:00,54.43,54.49,54.37,54.43,7665.0,54.43,54.49,54.37,54.43,7665.0
2015-08-03 14:25:00,54.45,54.51,54.45,54.5,3500.0,54.45,54.51,54.45,54.5,3500.0
2015-08-03 14:30:00,54.51,54.54,54.47,54.54,4000.0,54.51,54.54,54.47,54.54,4000.0
2015-08-03 14:35:00,54.54,54.65,54.53,54.64,2327.0,54.54,54.65,54.53,54.64,2327.0
2015-08-03 14:40:00,54.61,54.65,54.58,54.6,6124.0,54.61,54.65,54.58,54.6,6124.0
2015-08-03 14:45:00,54.59,54.59,54.48,54.53,4800.0,54.59,54.59,54.48,54.53,4800.0
2015-08-03 14:50:00,54.55,54.57,54.52,54.52,3300.0,54.55,54.57,54.52,54.52,3300.0
2015-08-03 14:55:00,54.52,54.56,54.51,54.51,2100.0,54.52,54.56,54.51,54.51,2100.0
2015-08-03 15:00:00,54.56,54.6,54.52,54.56,3800.0,54.56,54.6,54.52,54.56,3800.0
2015-08-03 15:05:00,54.58,54.58,54.53,54.57,2856.0,54.58,54.58,54.53,54.57,2856.0
2015-08-03 15:10:00,54.52,54.56,54.48,54.54,6509.0,54.52,54.56,54.48,54.54,6509.0
2015-08-03 15:15:00,54.55,54.6,54.51,54.56,8172.0,54.55,54.6,54.51,54.56,8172.0
2015-08-03 15:20:00,54.57,54.61,54.54,54.6,9400.0,54.57,54.61,54.54,54.6,9400.0
2015-08-03 15:25:00,54.61,54.61,54.57,54.61,3833.0,54.61,54.61,54.57,54.61,3833.0
2015-08-03 15:30:00,54.61,54.65,54.59,54.61,20400.0,54.61,54.65,54.59,54.61,20400.0
2015-08-03 15:35:00,54.62,54.67,54.59,54.65,8866.0,54.62,54.67,54.59,54.65,8866.0
2015-08-03 15:40:00,54.67,54.78,54.66,54.75,9120.0,54.67,54.78,54.66,54.75,9120.0
2015-08-03 15:45:00,54.76,54.77,54.66,54.7,15277.0,54.76,54.77,54.66,54.7,15277.0
2015-08-03 15:50:00,54.71,54.76,54.67,54.76,22518.0,54.71,54.76,54.67,54.76,22518.0
2015-08-03 15:55:00,54.77,54.83,54.68,54.78,28728.0,54.77,54.83,54.68,54.78,28728.0
2015-08-04 09:30:00,54.7,54.94,54.7,54.86,2675.0,54.7,54.94,54.7,54.86,2675.0
2015-08-04 09:35:00,54.71,54.72,54.7,54.7,261.0,54.71,54.72,54.7,54.7,261.0
2015-08-04 09:40:00,54.78,54.84,54.78,54.84,575.0,54.78,54.84,54.78,54.84,575.0
2015-08-04 09:45:00,54.67,54.83,54.67,54.83,2435.0,54.67,54.83,54.67,54.83,2435.0
2015-08-04 09:50:00,54.81,54.84,54.81,54.83,1400.0,54.81,54.84,54.81,54.83,1400.0
2015-08-04 09:55:00,54.84,54.85,54.84,54.85,331.0,54.84,54.85,54.84,54.85,331.0
2015-08-04 10:00:00,54.84,54.86,54.83,54.85,1630.0,54.84,54.86,54.83,54.85,1630.0
2015-08-04 10:05:00,54.83,54.83,54.76,54.79,8752.0,54.83,54.83,54.76,54.79,8752.0
2015-08-04 10:10:00,54.76,54.81,54.69,54.81,4677.0,54.76,54.81,54.69,54.81,4677.0
2015-08-04 10:15:00,54.81,54.83,54.77,54.82,3400.0,54.81,54.83,54.77,54.82,3400.0
2015-08-04 10:20:00,54.84,54.88,54.84,54.88,2100.0,54.84,54.88,54.84,54.88,2100.0
2015-08-04 10:25:00,54.87,55.02,54.87,55.02,3000.0,54.87,55.02,54.87,55.02,3000.0
2015-08-04 10:30:00,54.99,55.09,54.96,55.09,4260.0,54.99,55.09,54.96,55.09,4260.0
2015-08-04 10:35:00,55.12,55.12,55.04,55.04,3027.0,55.12,55.12,55.04,55.04,3027.0
2015-08-04 10:40:00,55.07,55.1,55.05,55.1,3907.0,55.07,55.1,55.05,55.1,3907.0
2015-08-04 10:45:00,55.09,55.18,55.08,55.18,2223.0,55.09,55.18,55.08,55.18,2223.0
2015-08-04 10:50:00,55.14,55.15,55.09,55.09,1200.0,55.14,55.15,55.09,55.09,1200.0
2015-08-04 10:55:00,55.1,55.12,55.01,55.05,15825.0,55.1,55.12,55.01,55.05,15825.0
2015-08-04 11:00:00,55.06,55.15,55.03,55.14,3150.0,55.06,55.15,55.03,55.14,3150.0
2015-08-04 11:05:00,55.13,55.17,55.06,55.09,5387.0,55.13,55.17,55.06,55.09,5387.0
2015-08-04 11:10:00,55.08,55.19,55.05,55.16,16182.0,55.08,55.19,55.05,55.16,16182.0
2015-08-04 11:15:00,55.17,55.17,55.05,55.16,5394.0,55.17,55.17,55.05,55.16,5394.0
2015-08-04 11:20:00,55.15,55.19,55.13,55.18,5509.0,55.15,55.19,55.13,55.18,5509.0
2015-08-04 11:25:00,55.18,55.18,55.05,55.09,4074.0,55.18,55.18,55.05,55.09,4074.0
2015-08-04 11:30:00,55.09,55.1,54.98,54.99,2985.0,55.09,55.1,54.98,54.99,2985.0
2015-08-04 11:35:00,54.97,55.02,54.97,55.02,3470.0,54.97,55.02,54.97,55.02,3470.0
2015-08-04 11:40:00,55.03,55.07,55.03,55.07,600.0,55.03,55.07,55.03,55.07,600.0
2015-08-04 11:45:00,55.04,55.04,54.97,54.97,2735.0,55.04,55.04,54.97,54.97,2735.0
2015-08-04 11:50:00,54.97,54.97,54.92,54.94,4000.0,54.97,54.97,54.92,54.94,4000.0
2015-08-04 11:55:00,54.94,55.02,54.94,55.0,2300.0,54.94,55.02,54.94,55.0,2300.0
2015-08-04 12:00:00,55.01,55.15,55.01,55.13,3200.0,55.01,55.15,55.01,55.13,3200.0
2015-08-04 12:05:00,55.11,55.15,55.1,55.11,1300.0,55.11,55.15,55.1,55.11,1300.0
2015-08-04 12:10:00,55.11,55.17,55.1,55.12,3600.0,55.11,55.17,55.1,55.12,3600.0
2015-08-04 12:15:00,55.11,55.16,55.09,55.12,1819.0,55.11,55.16,55.09,55.12,1819.0
2015-08-04 12:20:00,55.12,55.15,55.1,55.13,2100.0,55.12,55.15,55.1,55.13,2100.0
2015-08-04 12:25:00,55.11,55.12,55.04,55.04,3582.0,55.11,55.12,55.04,55.04,3582.0
2015-08-04 12:30:00,55.03,55.11,55.03,55.11,700.0,55.03,55.11,55.03,55.11,700.0
2015-08-04 12:35:00,55.09,55.09,55.04,55.04,3800.0,55.09,55.09,55.04,55.04,3800.0
2015-08-04 12:40:00,55.02,55.02,54.93,54.93,2600.0,55.02,55.02,54.93,54.93,2600.0
2015-08-04 12:45:00,54.94,54.94,54.84,54.84,1705.0,54.94,54.94,54.84,54.84,1705.0
2015-08-04 12:50:00,54.81,54.81,54.71,54.71,3100.0,54.81,54.81,54.71,54.71,3100.0
2015-08-04 12:55:00,54.71,54.71,54.61,54.7,2101.0,54.71,54.71,54.61,54.7,2101.0
2015-08-04 13:00:00,54.69,54.7,54.63,54.7,2384.0,54.69,54.7,54.63,54.7,2384.0
2015-08-04 13:05:00,54.69,54.69,54.67,54.69,1756.0,54.69,54.69,54.67,54.69,1756.0
2015-08-04 13:10:00,54.69,54.69,54.61,54.61,2454.0,54.69,54.69,54.61,54.61,2454.0
2015-08-04 13:15:00,54.61,54.65,54.61,54.64,4330.0,54.61,54.65,54.61,54.64,4330.0
2015-08-04 13:20:00,54.63,54.63,54.54,54.54,3500.0,54.63,54.63,54.54,54.54,3500.0
2015-08-04 13:25:00,54.55,54.63,54.54,54.62,3752.0,54.55,54.63,54.54,54.62,3752.0
2015-08-04 13:30:00,54.62,54.67,54.61,54.64,16747.0,54.62,54.67,54.61,54.64,16747.0
2015-08-04 13:35:00,54.65,54.66,54.62,54.65,1700.0,54.65,54.66,54.62,54.65,1700.0
2015-08-04 13:40:00,54.65,54.76,54.62,54.76,4600.0,54.65,54.76,54.62,54.76,4600.0
2015-08-04 13:45:00,54.79,54.82,54.77,54.77,1160.0,54.79,54.82,54.77,54.77,1160.0
2015-08-04 13:50:00,54.73,54.75,54.67,54.68,1975.0,54.73,54.75,54.67,54.68,1975.0
2015-08-04 13:55:00,54.68,54.69,54.57,54.6,7204.0,54.68,54.69,54.57,54.6,7204.0
2015-08-04 14:00:00,54.6,54.66,54.6,54.65,3196.0,54.6,54.66,54.6,54.65,3196.0
2015-08-04 14:05:00,54.66,54.66,54.58,54.59,2261.0,54.66,54.66,54.58,54.59,2261.0
2015-08-04 14:10:00,54.57,54.57,54.51,54.52,3700.0,54.57,54.57,54.51,54.52,3700.0
2015-08-04 14:15:00,54.51,54.55,54.51,54.53,3300.0,54.51,54.55,54.51,54.53,3300.0
2015-08-04 14:20:00,54.56,54.56,54.41,54.43,3400.0,54.56,54.56,54.41,54.43,3400.0
2015-08-04 14:25:00,54.42,54.48,54.38,54.46,4427.0,54.42,54.48,54.38,54.46,4427.0
2015-08-04 14:30:00,54.49,54.53,54.48,54.53,7758.0,54.49,54.53,54.48,54.53,7758.0
2015-08-04 14:35:00,54.52,54.57,54.47,54.55,9761.0,54.52,54.57,54.47,54.55,9761.0
2015-08-04 14:40:00,54.53,54.53,54.47,54.5,17125.0,54.53,54.53,54.47,54.5,17125.0
2015-08-04 14:45:00,54.5,54.59,54.5,54.59,5565.0,54.5,54.59,54.5,54.59,5565.0
2015-08-04 14:50:00,54.59,54.59,54.53,54.58,11876.0,54.59,54.59,54.53,54.58,11876.0
2015-08-04 14:55:00,54.58,54.58,54.52,54.54,6979.0,54.58,54.58,54.52,54.54,6979.0
2015-08-04 15:00:00,54.56,54.58,54.49,54.54,8201.0,54.56,54.58,54.49,54.54,8201.0
2015-08-04 15:05:00,54.53,54.56,54.53,54.55,5742.0,54.53,54.56,54.53,54.55,5742.0
2015-08-04 15:10:00,54.55,54.55,54.48,54.5,7154.0,54.55,54.55,54.48,54.5,7154.0
2015-08-04 15:15:00,54.51,54.53,54.48,54.5,8002.0,54.51,54.53,54.48,54.5,8002.0
2015-08-04 15:20:00,54.51,54.52,54.48,54.5,8767.0,54.51,54.52,54.48,54.5,8767.0
2015-08-04 15:25:00,54.52,54.53,54.5,54.51,19147.0,54.52,54.53,54.5,54.51,19147.0
2015-08-04 15:30:00,54.52,54.54,54.51,54.54,12969.0,54.52,54.54,54.51,54.54,12969.0
2015-08-04 15:35:00,54.54,54.55,54.5,54.51,13977.0,54.54,54.55,54.5,54.51,13977.0
2015-08-04 15:40:00,54.51,54.51,54.45,54.48,8400.0,54.51,54.51,54.45,54.48,8400.0
2015-08-04 15:45:00,54.49,54.52,54.47,54.49,9545.0,54.49,54.52,54.47,54.49,9545.0
2015-08-04 15:50:00,54.5,54.5,54.42,54.46,23913.0,54.5,54.5,54.42,54.46,23913.0
2015-08-04 15:55:00,54.46,54.49,54.44,54.44,59833.0,54.46,54.49,54.44,54.44,59833.0
2015-08-05 09:30:00,54.76,54.76,54.61,54.61,3620.0,54.76,54.76,54.61,54.61,3620.0
2015-08-05 09:35:00,54.78,55.02,54.67,54.92,4700.0,54.78,55.02,54.67,54.92,4700.0
2015-08-05 09:40:00,54.91,54.91,54.75,54.83,2850.0,54.91,54.91,54.75,54.83,2850.0
2015-08-05 09:45:00,54.87,55.12,54.87,55.06,9793.0,54.87,55.12,54.87,55.06,9793.0
2015-08-05 09:50:00,55.06,55.06,54.95,54.99,3100.0,55.06,55.06,54.95,54.99,3100.0
2015-08-05 09:55:00,54.98,54.98,54.81,54.81,1700.0,54.98,54.98,54.81,54.81,1700.0
2015-08-05 10:00:00,54.89,55.03,54.86,54.89,4840.0,54.89,55.03,54.86,54.89,4840.0
2015-08-05 10:05:00,54.92,54.94,54.88,54.94,3500.0,54.92,54.94,54.88,54.94,3500.0
2015-08-05 10:10:00,54.95,55.01,54.87,54.88,3485.0,54.95,55.01,54.87,54.88,3485.0
2015-08-05 10:15:00,54.88,54.96,54.88,54.96,1600.0,54.88,54.96,54.88,54.96,1600.0
2015-08-05 10:20:00,54.98,55.01,54.94,54.94,2500.0,54.98,55.01,54.94,54.94,2500.0
2015-08-05 10:25:00,55.0,55.03,54.91,54.91,5866.0,55.0,55.03,54.91,54.91,5866.0
2015-08-05 10:30:00,54.92,54.97,54.88,54.88,6177.0,54.92,54.97,54.88,54.88,6177.0
2015-08-05 10:35:00,54.92,55.0,54.87,54.91,15668.0,54.92,55.0,54.87,54.91,15668.0
2015-08-05 10:40:00,54.91,54.97,54.91,54.96,3587.0,54.91,54.97,54.91,54.96,3587.0
2015-08-05 10:45:00,54.94,54.96,54.85,54.85,26576.0,54.94,54.96,54.85,54.85,26576.0
2015-08-05 10:50:00,54.84,54.86,54.71,54.73,9566.0,54.84,54.86,54.71,54.73,9566.0
2015-08-05 10:55:00,54.78,54.88,54.77,54.88,8009.0,54.78,54.88,54.77,54.88,8009.0
2015-08-05 11:00:00,54.94,55.01,54.93,54.95,3700.0,54.94,55.01,54.93,54.95,3700.0
2015-08-05 11:05:00,54.96,54.97,54.9,54.9,4517.0,54.96,54.97,54.9,54.9,4517.0
2015-08-05 11:10:00,54.88,54.89,54.79,54.84,6626.0,54.88,54.89,54.79,54.84,6626.0
2015-08-05 11:15:00,54.82,54.88,54.82,54.82,6614.0,54.82,54.88,54.82,54.82,6614.0
2015-08-05 11:20:00,54.83,54.92,54.82,54.9,3848.0,54.83,54.92,54.82,54.9,3848.0
2015-08-05 11:25:00,54.86,54.91,54.86,54.86,1864.0,54.86,54.91,54.86,54.86,1864.0
2015-08-05 11:30:00,54.88,54.92,54.86,54.91,3620.0,54.88,54.92,54.86,54.91,3620.0
2015-08-05 11:35:00,54.92,54.92,54.81,54.9,10545.0,54.92,54.92,54.81,54.9,10545.0
2015-08-05 11:40:00,54.9,54.91,54.86,54.91,2336.0,54.9,54.91,54.86,54.91,2336.0
2015-08-05 11:45:00,54.91,54.91,54.86,54.86,31561.0,54.91,54.91,54.86,54.86,31561.0
2015-08-05 11:50:00,54.85,54.86,54.77,54.78,3592.0,54.85,54.86,54.77,54.78,3592.0
2015-08-05 11:55:00,54.77,54.77,54.58,54.63,4955.0,54.77,54.77,54.58,54.63,4955.0
2015-08-05 12:00:00,54.65,54.7,54.61,54.62,8555.0,54.65,54.7,54.61,54.62,8555.0
2015-08-05 12:05:00,54.65,54.77,54.62,54.74,2700.0,54.65,54.77,54.62,54.74,2700.0
2015-08-05 12:10:00,54.72,54.78,54.7,54.74,5000.0,54.72,54.78,54.7,54.74,5000.0
2015-08-05 12:15:00,54.74,54.74,54.58,54.59,3534.0,54.74,54.74,54.58,54.59,3534.0
2015-08-05 12:20:00,54.56,54.6,54.48,54.48,4300.0,54.56,54.6,54.48,54.48,4300.0
2015-08-05 12:25:00,54.48,54.55,54.46,54.55,1500.0,54.48,54.55,54.46,54.55,1500.0
2015-08-05 12:30:00,54.58,54.58,54.53,54.53,2300.0,54.58,54.58,54.53,54.53,2300.0
2015-08-05 12:35:00,54.54,54.62,54.54,54.62,1700.0,54.54,54.62,54.54,54.62,1700.0
2015-08-05 12:40:00,54.58,54.66,54.53,54.66,1959.0,54.58,54.66,54.53,54.66,1959.0
2015-08-05 12:45:00,54.68,54.79,54.68,54.78,2100.0,54.68,54.79,54.68,54.78,2100.0
2015-08-05 12:50:00,54.76,54.76,54.64,54.66,4056.0,54.76,54.76,54.64,54.66,4056.0
2015-08-05 12:55:00,54.67,54.76,54.67,54.75,3560.0,54.67,54.76,54.67,54.75,3560.0
2015-08-05 13:00:00,54.75,54.76,54.63,54.63,3322.0,54.75,54.76,54.63,54.63,3322.0
2015-08-05 13:05:00,54.61,54.7,54.61,54.61,2100.0,54.61,54.7,54.61,54.61,2100.0
2015-08-05 13:10:00,54.61,54.64,54.56,54.62,2262.0,54.61,54.64,54.56,54.62,2262.0
2015-08-05 13:15:00,54.63,54.63,54.51,54.52,3380.0,54.63,54.63,54.51,54.52,3380.0
2015-08-05 13:20:00,54.51,54.61,54.51,54.61,1600.0,54.51,54.61,54.51,54.61,1600.0
2015-08-05 13:25:00,54.62,54.65,54.59,54.61,4800.0,54.62,54.65,54.59,54.61,4800.0
2015-08-05 13:30:00,54.59,54.62,54.59,54.61,3810.0,54.59,54.62,54.59,54.61,3810.0
2015-08-05 13:35:00,54.61,54.64,54.55,54.59,7912.0,54.61,54.64,54.55,54.59,7912.0
2015-08-05 13:40:00,54.59,54.63,54.59,54.59,4047.0,54.59,54.63,54.59,54.59,4047.0
2015-08-05 13:45:00,54.6,54.65,54.6,54.65,2100.0,54.6,54.65,54.6,54.65,2100.0
2015-08-05 13:50:00,54.66,54.66,54.54,54.54,4497.0,54.66,54.66,54.54,54.54,4497.0
2015-08-05 13:55:00,54.58,54.59,54.54,54.57,5045.0,54.58,54.59,54.54,54.57,5045.0
2015-08-05 14:00:00,54.58,54.58,54.47,54.54,3000.0,54.58,54.58,54.47,54.54,3000.0
2015-08-05 14:05:00,54.55,54.58,54.48,54.48,5325.0,54.55,54.58,54.48,54.48,5325.0
2015-08-05 14:10:00,54.47,54.51,54.43,54.51,4499.0,54.47,54.51,54.43,54.51,4499.0
2015-08-05 14:15:00,54.51,54.53,54.49,54.53,4564.0,54.51,54.53,54.49,54.53,4564.0
2015-08-05 14:20:00,54.54,54.54,54.43,54.43,6625.0,54.54,54.54,54.43,54.43,6625.0
2015-08-05 14:25:00,54.43,54.47,54.4,54.47,4639.0,54.43,54.47,54.4,54.47,4639.0
2015-08-05 14:30:00,54.48,54.51,54.47,54.51,3966.0,54.48,54.51,54.47,54.51,3966.0
2015-08-05 14:35:00,54.52,54.55,54.5,54.55,5100.0,54.52,54.55,54.5,54.55,5100.0
2015-08-05 14:40:00,54.56,54.56,54.47,54.51,4833.0,54.56,54.56,54.47,54.51,4833.0
2015-08-05 14:45:00,54.52,54.6,54.51,54.6,4275.0,54.52,54.6,54.51,54.6,4275.0
2015-08-05 14:50:00,54.6,54.6,54.53,54.54,2823.0,54.6,54.6,54.53,54.54,2823.0
2015-08-05 14:55:00,54.53,54.53,54.47,54.49,4664.0,54.53,54.53,54.47,54.49,4664.0
2015-08-05 15:00:00,54.5,54.5,54.4,54.47,7451.0,54.5,54.5,54.4,54.47,7451.0
2015-08-05 15:05:00,54.48,54.5,54.46,54.5,6415.0,54.48,54.5,54.46,54.5,6415.0
2015-08-05 15:10:00,54.51,54.59,54.51,54.53,4300.0,54.51,54.59,54.51,54.53,4300.0
2015-08-05 15:15:00,54.54,54.57,54.48,54.49,7800.0,54.54,54.57,54.48,54.49,7800.0
2015-08-05 15:20:00,54.51,54.54,54.48,54.54,4966.0,54.51,54.54,54.48,54.54,4966.0
2015-08-05 15:25:00,54.53,54.54,54.38,54.41,8505.0,54.53,54.54,54.38,54.41,8505.0
2015-08-05 15:30:00,54.39,54.43,54.35,54.42,11332.0,54.39,54.43,54.35,54.42,11332.0
2015-08-05 15:35:00,54.41,54.43,54.39,54.41,5000.0,54.41,54.43,54.39,54.41,5000.0
2015-08-05 15:40:00,54.4,54.46,54.39,54.43,10088.0,54.4,54.46,54.39,54.43,10088.0
2015-08-05 15:45:00,54.45,54.46,54.31,54.4,11305.0,54.45,54.46,54.31,54.4,11305.0
2015-08-05 15:50:00,54.4,54.48,54.36,54.47,32214.0,54.4,54.48,54.36,54.47,32214.0
2015-08-05 15:55:00,54.47,54.51,54.44,54.44,35367.0,54.47,54.51,54.44,54.44,35367.0
2015-08-06 09:30:00,54.38,54.43,54.35,54.43,7014.0,54.38,54.43,54.35,54.43,7014.0
2015-08-06 09:35:00,54.3,54.3,53.84,54.09,55172.0,54.3,54.3,53.84,54.09,55172.0
2015-08-06 09:40:00,53.95,53.96,53.75,53.91,3300.0,53.95,53.96,53.75,53.91,3300.0
2015-08-06 09:45:00,53.9,53.93,53.84,53.93,1450.0,53.9,53.93,53.84,53.93,1450.0
2015-08-06 09:50:00,53.91,53.92,53.82,53.89,1928.0,53.91,53.92,53.82,53.89,1928.0
2015-08-06 09:55:00,53.85,53.85,53.75,53.78,22980.0,53.85,53.85,53.75,53.78,22980.0
2015-08-06 10:00:00,53.77,53.77,53.66,53.66,2876.0,53.77,53.77,53.66,53.66,2876.0
2015-08-06 10:05:00,53.66,53.72,53.46,53.49,15481.0,53.66,53.72,53.46,53.49,15481.0
2015-08-06 10:10:00,53.55,53.67,53.51,53.57,8061.0,53.55,53.67,53.51,53.57,8061.0
2015-08-06 10:15:00,53.51,53.61,53.48,53.58,13005.0,53.51,53.61,53.48,53.58,13005.0
2015-08-06 10:20:00,53.53,53.53,53.24,53.25,9987.0,53.53,53.53,53.24,53.25,9987.0
2015-08-06 10:25:00,53.23,53.35,53.22,53.3,3884.0,53.23,53.35,53.22,53.3,3884.0
2015-08-06 10:30:00,53.29,53.37,53.15,53.2,6972.0,53.29,53.37,53.15,53.2,6972.0
2015-08-06 10:35:00,53.2,53.33,53.2,53.33,2199.0,53.2,53.33,53.2,53.33,2199.0
2015-08-06 10:40:00,53.32,53.38,53.2,53.2,4928.0,53.32,53.38,53.2,53.2,4928.0
2015-08-06 10:45:00,53.23,53.32,53.19,53.29,5860.0,53.23,53.32,53.19,53.29,5860.0
2015-08-06 10:50:00,53.29,53.36,53.24,53.28,8040.0,53.29,53.36,53.24,53.28,8040.0
2015-08-06 10:55:00,53.32,53.32,53.2,53.2,3401.0,53.32,53.32,53.2,53.2,3401.0
2015-08-06 11:00:00,53.16,53.23,53.16,53.2,3788.0,53.16,53.23,53.16,53.2,3788.0
2015-08-06 11:05:00,53.19,53.25,53.13,53.21,11215.0,53.19,53.25,53.13,53.21,11215.0
2015-08-06 11:10:00,53.21,53.23,53.14,53.18,11370.0,53.21,53.23,53.14,53.18,11370.0
2015-08-06 11:15:00,53.2,53.2,53.06,53.14,30754.0,53.2,53.2,53.06,53.14,30754.0
2015-08-06 11:20:00,53.17,53.17,53.0,53.0,17044.0,53.17,53.17,53.0,53.0,17044.0
2015-08-06 11:25:00,52.98,53.01,52.8,52.8,14485.0,52.98,53.01,52.8,52.8,14485.0
2015-08-06 11:30:00,52.85,52.87,52.68,52.71,4800.0,52.85,52.87,52.68,52.71,4800.0
2015-08-06 11:35:00,52.65,52.8,52.63,52.76,7740.0,52.65,52.8,52.63,52.76,7740.0
2015-08-06 11:40:00,52.78,52.89,52.77,52.83,3501.0,52.78,52.89,52.77,52.83,3501.0
2015-08-06 11:45:00,52.83,52.95,52.79,52.94,5296.0,52.83,52.95,52.79,52.94,5296.0
2015-08-06 11:50:00,52.94,53.02,52.94,52.97,9449.0,52.94,53.02,52.94,52.97,9449.0
2015-08-06 11:55:00,52.95,52.97,52.86,52.92,10048.0,52.95,52.97,52.86,52.92,10048.0
2015-08-06 12:00:00,52.86,52.9,52.8,52.82,6600.0,52.86,52.9,52.8,52.82,6600.0
2015-08-06 12:05:00,52.82,52.92,52.81,52.83,3082.0,52.82,52.92,52.81,52.83,3082.0
2015-08-06 12:10:00,52.81,52.81,52.66,52.67,1400.0,52.81,52.81,52.66,52.67,1400.0
2015-08-06 12:15:00,52.65,52.66,52.54,52.55,4353.0,52.65,52.66,52.54,52.55,4353.0
2015-08-06 12:20:00,52.55,52.56,52.42,52.51,3135.0,52.55,52.56,52.42,52.51,3135.0
2015-08-06 12:25:00,52.54,52.73,52.54,52.73,2850.0,52.54,52.73,52.54,52.73,2850.0
2015-08-06 12:30:00,52.8,52.82,52.76,52.8,9050.0,52.8,52.82,52.76,52.8,9050.0
2015-08-06 12:35:00,52.79,52.8,52.61,52.63,4039.0,52.79,52.8,52.61,52.63,4039.0
2015-08-06 12:40:00,52.69,52.78,52.66,52.78,1400.0,52.69,52.78,52.66,52.78,1400.0
2015-08-06 12:45:00,52.75,52.82,52.72,52.82,8000.0,52.75,52.82,52.72,52.82,8000.0
2015-08-06 12:50:00,52.83,52.91,52.82,52.87,3400.0,52.83,52.91,52.82,52.87,3400.0
2015-08-06 12:55:00,52.85,52.89,52.77,52.77,4900.0,52.85,52.89,52.77,52.77,4900.0
2015-08-06 13:00:00,52.8,52.84,52.79,52.8,4500.0,52.8,52.84,52.79,52.8,4500.0
2015-08-06 13:05:00,52.81,52.88,52.81,52.87,2700.0,52.81,52.88,52.81,52.87,2700.0
2015-08-06 13:10:00,52.9,52.94,52.88,52.93,4290.0,52.9,52.94,52.88,52.93,4290.0
2015-08-06 13:15:00,52.94,52.98,52.94,52.95,2100.0,52.94,52.98,52.94,52.95,2100.0
2015-08-06 13:20:00,52.96,53.07,52.94,53.06,104502.0,52.96,53.07,52.94,53.06,104502.0
2015-08-06 13:25:00,53.04,53.21,53.03,53.17,3566.0,53.04,53.21,53.03,53.17,3566.0
2015-08-06 13:30:00,53.18,53.25,53.16,53.21,2400.0,53.18,53.25,53.16,53.21,2400.0
2015-08-06 13:35:00,53.21,53.24,53.21,53.22,1300.0,53.21,53.24,53.21,53.22,1300.0
2015-08-06 13:40:00,53.23,53.26,53.18,53.19,8535.0,53.23,53.26,53.18,53.19,8535.0
2015-08-06 13:45:00,53.26,53.26,53.19,53.25,8329.0,53.26,53.26,53.19,53.25,8329.0
2015-08-06 13:50:00,53.24,53.26,53.21,53.22,2696.0,53.24,53.26,53.21,53.22,2696.0
2015-08-06 13:55:00,53.22,53.22,53.14,53.14,2440.0,53.22,53.22,53.14,53.14,2440.0
2015-08-06 14:00:00,53.1,53.12,52.96,52.96,2900.0,53.1,53.12,52.96,52.96,2900.0
2015-08-06 14:05:00,52.96,53.11,52.92,52.97,6500.0,52.96,53.11,52.92,52.97,6500.0
2015-08-06 14:10:00,52.98,53.06,52.98,53.01,2993.0,52.98,53.06,52.98,53.01,2993.0
2015-08-06 14:15:00,53.01,53.09,52.99,53.08,4601.0,53.01,53.09,52.99,53.08,4601.0
2015-08-06 14:20:00,53.07,53.16,53.07,53.15,3640.0,53.07,53.16,53.07,53.15,3640.0
2015-08-06 14:25:00,53.15,53.28,53.15,53.26,2510.0,53.15,53.28,53.15,53.26,2510.0
2015-08-06 14:30:00,53.25,53.3,53.22,53.28,5600.0,53.25,53.3,53.22,53.28,5600.0
2015-08-06 14:35:00,53.28,53.44,53.28,53.37,49315.0,53.28,53.44,53.28,53.37,49315.0
2015-08-06 14:40:00,53.39,53.43,53.39,53.43,4549.0,53.39,53.43,53.39,53.43,4549.0
2015-08-06 14:45:00,53.41,53.48,53.4,53.47,6249.0,53.41,53.48,53.4,53.47,6249.0
2015-08-06 14:50:00,53.46,53.49,53.4,53.41,3992.0,53.46,53.49,53.4,53.41,3992.0
2015-08-06 14:55:00,53.4,53.41,53.33,53.35,4200.0,53.4,53.41,53.33,53.35,4200.0
2015-08-06 15:00:00,53.37,53.38,53.33,53.35,2934.0,53.37,53.38,53.33,53.35,2934.0
2015-08-06 15:05:00,53.35,53.37,53.27,53.3,6214.0,53.35,53.37,53.27,53.3,6214.0
2015-08-06 15:10:00,53.29,53.34,53.29,53.3,2655.0,53.29,53.34,53.29,53.3,2655.0
2015-08-06 15:15:00,53.3,53.33,53.27,53.28,14500.0,53.3,53.33,53.27,53.28,14500.0
2015-08-06 15:20:00,53.29,53.31,53.24,53.27,3300.0,53.29,53.31,53.24,53.27,3300.0
2015-08-06 15:25:00,53.27,53.3,53.25,53.25,7627.0,53.27,53.3,53.25,53.25,7627.0
2015-08-06 15:30:00,53.24,53.28,53.22,53.26,6116.0,53.24,53.28,53.22,53.26,6116.0
2015-08-06 15:35:00,53.25,53.32,53.19,53.3,10458.0,53.25,53.32,53.19,53.3,10458.0
2015-08-06 15:40:00,53.3,53.32,53.26,53.28,9528.0,53.3,53.32,53.26,53.28,9528.0
2015-08-06 15:45:00,53.28,53.39,53.28,53.34,19355.0,53.28,53.39,53.28,53.34,19355.0
2015-08-06 15:50:00,53.34,53.36,53.28,53.32,21582.0,53.34,53.36,53.28,53.32,21582.0
2015-08-06 15:55:00,53.32,53.36,53.27,53.27,35142.0,53.32,53.36,53.27,53.27,35142.0
2015-08-07 09:30:00,53.04,53.36,53.04,53.07,7417.0,53.04,53.36,53.04,53.07,7417.0
2015-08-07 09:35:00,52.95,52.95,52.89,52.89,200.0,52.95,52.95,52.89,52.89,200.0
2015-08-07 09:40:00,52.9,52.91,52.78,52.78,700.0,52.9,52.91,52.78,52.78,700.0
2015-08-07 09:45:00,52.78,52.82,52.5,52.58,5045.0,52.78,52.82,52.5,52.58,5045.0
2015-08-07 09:50:00,52.6,52.77,52.51,52.74,3200.0,52.6,52.77,52.51,52.74,3200.0
2015-08-07 09:55:00,52.79,52.83,52.75,52.79,2388.0,52.79,52.83,52.75,52.79,2388.0
2015-08-07 10:00:00,52.78,52.89,52.78,52.84,4791.0,52.78,52.89,52.78,52.84,4791.0
2015-08-07 10:05:00,52.88,53.02,52.87,53.0,2610.0,52.88,53.02,52.87,53.0,2610.0
2015-08-07 10:10:00,52.95,53.0,52.92,52.92,2228.0,52.95,53.0,52.92,52.92,2228.0
2015-08-07 10:15:00,52.84,52.84,52.82,52.82,500.0,52.84,52.84,52.82,52.82,500.0
2015-08-07 10:20:00,52.79,52.79,52.63,52.67,1000.0,52.79,52.79,52.63,52.67,1000.0
2015-08-07 10:25:00,52.55,52.55,52.31,52.31,17920.0,52.55,52.55,52.31,52.31,17920.0
2015-08-07 10:30:00,52.3,52.44,52.16,52.4,11787.0,52.3,52.44,52.16,52.4,11787.0
2015-08-07 10:35:00,52.43,52.62,52.4,52.62,2922.0,52.43,52.62,52.4,52.62,2922.0
2015-08-07 10:40:00,52.57,52.69,52.54,52.65,6354.0,52.57,52.69,52.54,52.65,6354.0
2015-08-07 10:45:00,52.68,52.68,52.48,52.59,39122.0,52.68,52.68,52.48,52.59,39122.0
2015-08-07 10:50:00,52.6,52.63,52.54,52.54,8500.0,52.6,52.63,52.54,52.54,8500.0
2015-08-07 10:55:00,52.53,52.54,52.44,52.49,3600.0,52.53,52.54,52.44,52.49,3600.0
2015-08-07 11:00:00,52.53,52.59,52.49,52.56,14311.0,52.53,52.59,52.49,52.56,14311.0
2015-08-07 11:05:00,52.55,52.55,52.39,52.41,5070.0,52.55,52.55,52.39,52.41,5070.0
2015-08-07 11:10:00,52.38,52.39,52.19,52.19,4000.0,52.38,52.39,52.19,52.19,4000.0
2015-08-07 11:15:00,52.16,52.22,52.06,52.06,3800.0,52.16,52.22,52.06,52.06,3800.0
2015-08-07 11:20:00,52.02,52.07,51.93,52.0,16287.0,52.02,52.07,51.93,52.0,16287.0
2015-08-07 11:25:00,52.02,52.04,51.98,52.01,3560.0,52.02,52.04,51.98,52.01,3560.0
2015-08-07 11:30:00,51.97,52.04,51.97,52.02,7475.0,51.97,52.04,51.97,52.02,7475.0
2015-08-07 11:35:00,52.03,52.03,51.92,51.97,3200.0,52.03,52.03,51.92,51.97,3200.0
2015-08-07 11:40:00,51.94,51.98,51.91,51.96,989.0,51.94,51.98,51.91,51.96,989.0
2015-08-07 11:45:00,51.96,52.07,51.96,52.05,4100.0,51.96,52.07,51.96,52.05,4100.0
2015-08-07 11:50:00,52.07,52.17,52.06,52.17,19944.0,52.07,52.17,52.06,52.17,19944.0
2015-08-07 11:55:00,52.13,52.21,52.1,52.21,2800.0,52.13,52.21,52.1,52.21,2800.0
2015-08-07 12:00:00,52.2,52.23,52.17,52.2,15675.0,52.2,52.23,52.17,52.2,15675.0
2015-08-07 12:05:00,52.22,52.37,52.15,52.36,22450.0,52.22,52.37,52.15,52.36,22450.0
2015-08-07 12:10:00,52.39,52.51,52.39,52.5,8400.0,52.39,52.51,52.39,52.5,8400.0
2015-08-07 12:15:00,52.5,52.52,52.39,52.5,21000.0,52.5,52.52,52.39,52.5,21000.0
2015-08-07 12:20:00,52.51,52.51,52.41,52.41,2685.0,52.51,52.51,52.41,52.41,2685.0
2015-08-07 12:25:00,52.42,52.43,52.37,52.43,3200.0,52.42,52.43,52.37,52.43,3200.0
2015-08-07 12:30:00,52.43,52.49,52.41,52.49,2200.0,52.43,52.49,52.41,52.49,2200.0
2015-08-07 12:35:00,52.47,52.49,52.39,52.45,28459.0,52.47,52.49,52.39,52.45,28459.0
2015-08-07 12:40:00,52.46,52.5,52.44,52.5,7200.0,52.46,52.5,52.44,52.5,7200.0
2015-08-07 12:45:00,52.5,52.52,52.46,52.52,14958.0,52.5,52.52,52.46,52.52,14958.0
2015-08-07 12:50:00,52.51,52.53,52.49,52.5,8444.0,52.51,52.53,52.49,52.5,8444.0
2015-08-07 12:55:00,52.5,52.5,52.4,52.41,5670.0,52.5,52.5,52.4,52.41,5670.0
2015-08-07 13:00:00,52.4,52.41,52.37,52.4,800.0,52.4,52.41,52.37,52.4,800.0
2015-08-07 13:05:00,52.4,52.4,52.31,52.31,3561.0,52.4,52.4,52.31,52.31,3561.0
2015-08-07 13:10:00,52.28,52.29,52.21,52.29,1600.0,52.28,52.29,52.21,52.29,1600.0
2015-08-07 13:15:00,52.29,52.32,52.25,52.32,2052.0,52.29,52.32,52.25,52.32,2052.0
2015-08-07 13:20:00,52.35,52.4,52.35,52.4,1600.0,52.35,52.4,52.35,52.4,1600.0
2015-08-07 13:25:00,52.4,52.48,52.38,52.48,3300.0,52.4,52.48,52.38,52.48,3300.0
2015-08-07 13:30:00,52.43,52.47,52.4,52.47,8469.0,52.43,52.47,52.4,52.47,8469.0
2015-08-07 13:35:00,52.44,52.45,52.38,52.39,3500.0,52.44,52.45,52.38,52.39,3500.0
2015-08-07 13:40:00,52.4,52.42,52.39,52.4,6410.0,52.4,52.42,52.39,52.4,6410.0
2015-08-07 13:45:00,52.38,52.42,52.35,52.41,10800.0,52.38,52.42,52.35,52.41,10800.0
2015-08-07 13:50:00,52.4,52.41,52.32,52.4,5077.0,52.4,52.41,52.32,52.4,5077.0
2015-08-07 13:55:00,52.4,52.4,52.37,52.38,1300.0,52.4,52.4,52.37,52.38,1300.0
2015-08-07 14:00:00,52.38,52.39,52.33,52.37,2599.0,52.38,52.39,52.33,52.37,2599.0
2015-08-07 14:05:00,52.37,52.4,52.34,52.39,4900.0,52.37,52.4,52.34,52.39,4900.0
2015-08-07 14:10:00,52.38,52.39,52.34,52.35,4600.0,52.38,52.39,52.34,52.35,4600.0
2015-08-07 14:15:00,52.36,52.39,52.26,52.26,4928.0,52.36,52.39,52.26,52.26,4928.0
2015-08-07 14:20:00,52.27,52.33,52.27,52.32,4517.0,52.27,52.33,52.27,52.32,4517.0
2015-08-07 14:25:00,52.34,52.42,52.33,52.42,1900.0,52.34,52.42,52.33,52.42,1900.0
2015-08-07 14:30:00,52.4,52.54,52.4,52.51,3827.0,52.4,52.54,52.4,52.51,3827.0
2015-08-07 14:35:00,52.52,52.61,52.5,52.55,5227.0,52.52,52.61,52.5,52.55,5227.0
2015-08-07 14:40:00,52.55,52.55,52.49,52.53,4210.0,52.55,52.55,52.49,52.53,4210.0
2015-08-07 14:45:00,52.53,52.54,52.47,52.5,7960.0,52.53,52.54,52.47,52.5,7960.0
2015-08-07 14:50:00,52.51,52.54,52.45,52.54,7875.0,52.51,52.54,52.45,52.54,7875.0
2015-08-07 14:55:00,52.5,52.54,52.5,52.53,1833.0,52.5,52.54,52.5,52.53,1833.0
2015-08-07 15:00:00,52.56,52.62,52.56,52.62,2784.0,52.56,52.62,52.56,52.62,2784.0
2015-08-07 15:05:00,52.6,52.6,52.54,52.58,5112.0,52.6,52.6,52.54,52.58,5112.0
2015-08-07 15:10:00,52.58,52.6,52.56,52.58,6275.0,52.58,52.6,52.56,52.58,6275.0
2015-08-07 15:15:00,52.58,52.6,52.56,52.56,6169.0,52.58,52.6,52.56,52.56,6169.0
2015-08-07 15:20:00,52.55,52.56,52.53,52.53,8093.0,52.55,52.56,52.53,52.53,8093.0
2015-08-07 15:25:00,52.52,52.59,52.51,52.55,7193.0,52.52,52.59,52.51,52.55,7193.0
2015-08-07 15:30:00,52.55,52.66,52.54,52.66,20657.0,52.55,52.66,52.54,52.66,20657.0
2015-08-07 15:35:00,52.63,52.81,52.63,52.8,10614.0,52.63,52.81,52.63,52.8,10614.0
2015-08-07 15:40:00,52.82,52.84,52.79,52.84,11160.0,52.82,52.84,52.79,52.84,11160.0
2015-08-07 15:45:00,52.81,52.88,52.78,52.87,17461.0,52.81,52.88,52.78,52.87,17461.0
2015-08-07 15:50:00,52.85,52.96,52.84,52.93,19210.0,52.85,52.96,52.84,52.93,19210.0
2015-08-07 15:55:00,52.92,52.93,52.81,52.87,47083.0,52.92,52.93,52.81,52.87,47083.0
2015-08-10 09:30:00,53.24,53.59,53.24,53.56,8028.0,53.24,53.59,53.24,53.56,8028.0
2015-08-10 09:35:00,53.55,53.87,53.41,53.48,31652.0,53.55,53.87,53.41,53.48,31652.0
2015-08-10 09:40:00,53.5,53.54,53.23,53.45,12457.0,53.5,53.54,53.23,53.45,12457.0
2015-08-10 09:45:00,53.45,53.52,53.4,53.49,9400.0,53.45,53.52,53.4,53.49,9400.0
2015-08-10 09:50:00,53.48,53.67,53.43,53.48,16750.0,53.48,53.67,53.43,53.48,16750.0
2015-08-10 09:55:00,53.48,53.52,53.38,53.45,6401.0,53.48,53.52,53.38,53.45,6401.0
2015-08-10 10:00:00,53.45,53.52,53.42,53.46,5500.0,53.45,53.52,53.42,53.46,5500.0
2015-08-10 10:05:00,53.47,53.58,53.36,53.42,19018.0,53.47,53.58,53.36,53.42,19018.0
2015-08-10 10:10:00,53.4,53.46,53.4,53.45,7907.0,53.4,53.46,53.4,53.45,7907.0
2015-08-10 10:15:00,53.46,53.72,53.45,53.72,5692.0,53.46,53.72,53.45,53.72,5692.0
2015-08-10 10:20:00,53.74,53.85,53.67,53.8,19834.0,53.74,53.85,53.67,53.8,19834.0
2015-08-10 10:25:00,53.77,53.77,53.6,53.62,3073.0,53.77,53.77,53.6,53.62,3073.0
2015-08-10 10:30:00,53.6,53.61,53.43,53.51,14291.0,53.6,53.61,53.43,53.51,14291.0
2015-08-10 10:35:00,53.51,53.91,53.51,53.79,37913.0,53.51,53.91,53.51,53.79,37913.0
2015-08-10 10:40:00,53.76,53.79,53.55,53.76,13881.0,53.76,53.79,53.55,53.76,13881.0
2015-08-10 10:45:00,53.75,53.85,53.7,53.76,16295.0,53.75,53.85,53.7,53.76,16295.0
2015-08-10 10:50:00,53.8,53.93,53.79,53.93,8316.0,53.8,53.93,53.79,53.93,8316.0
2015-08-10 10:55:00,53.91,53.91,53.83,53.85,13052.0,53.91,53.91,53.83,53.85,13052.0
2015-08-10 11:00:00,53.83,53.89,53.81,53.86,8464.0,53.83,53.89,53.81,53.86,8464.0
2015-08-10 11:05:00,53.94,53.96,53.71,53.71,23851.0,53.94,53.96,53.71,53.71,23851.0
2015-08-10 11:10:00,53.73,53.81,53.65,53.76,47520.0,53.73,53.81,53.65,53.76,47520.0
2015-08-10 11:15:00,53.76,53.82,53.61,53.67,14799.0,53.76,53.82,53.61,53.67,14799.0
2015-08-10 11:20:00,53.66,53.78,53.57,53.7,66696.0,53.66,53.78,53.57,53.7,66696.0
2015-08-10 11:25:00,53.7,53.75,53.55,53.56,14150.0,53.7,53.75,53.55,53.56,14150.0
2015-08-10 11:30:00,53.56,53.69,53.55,53.69,7570.0,53.56,53.69,53.55,53.69,7570.0
2015-08-10 11:35:00,53.69,53.82,53.69,53.73,5575.0,53.69,53.82,53.69,53.73,5575.0
2015-08-10 11:40:00,53.73,53.79,53.65,53.65,8499.0,53.73,53.79,53.65,53.65,8499.0
2015-08-10 11:45:00,53.65,53.73,53.65,53.71,16991.0,53.65,53.73,53.65,53.71,16991.0
2015-08-10 11:50:00,53.71,53.94,53.71,53.91,5584.0,53.71,53.94,53.71,53.91,5584.0
2015-08-10 11:55:00,53.9,53.9,53.81,53.82,10799.0,53.9,53.9,53.81,53.82,10799.0
2015-08-10 12:00:00,53.84,53.95,53.83,53.95,4325.0,53.84,53.95,53.83,53.95,4325.0
2015-08-10 12:05:00,53.98,53.98,53.78,53.84,20134.0,53.98,53.98,53.78,53.84,20134.0
2015-08-10 12:10:00,53.83,53.86,53.73,53.81,6312.0,53.83,53.86,53.73,53.81,6312.0
2015-08-10 12:15:00,53.81,53.86,53.8,53.86,4638.0,53.81,53.86,53.8,53.86,4638.0
2015-08-10 12:20:00,53.86,53.87,53.8,53.83,7398.0,53.86,53.87,53.8,53.83,7398.0
2015-08-10 12:25:00,53.82,53.94,53.81,53.88,7200.0,53.82,53.94,53.81,53.88,7200.0
2015-08-10 12:30:00,53.85,53.86,53.77,53.81,7000.0,53.85,53.86,53.77,53.81,7000.0
2015-08-10 12:35:00,53.79,53.87,53.79,53.86,3700.0,53.79,53.87,53.79,53.86,3700.0
2015-08-10 12:40:00,53.87,53.88,53.83,53.86,6800.0,53.87,53.88,53.83,53.86,6800.0
2015-08-10 12:45:00,53.88,53.92,53.82,53.82,9850.0,53.88,53.92,53.82,53.82,9850.0
2015-08-10 12:50:00,53.81,53.96,53.81,53.9,7100.0,53.81,53.96,53.81,53.9,7100.0
2015-08-10 12:55:00,53.9,53.93,53.86,53.93,5800.0,53.9,53.93,53.86,53.93,5800.0
2015-08-10 13:00:00,53.93,53.96,53.9,53.91,11515.0,53.93,53.96,53.9,53.91,11515.0
2015-08-10 13:05:00,53.9,53.95,53.9,53.91,5000.0,53.9,53.95,53.9,53.91,5000.0
2015-08-10 13:10:00,53.93,53.96,53.92,53.95,11378.0,53.93,53.96,53.92,53.95,11378.0
2015-08-10 13:15:00,53.95,53.99,53.91,53.96,7500.0,53.95,53.99,53.91,53.96,7500.0
2015-08-10 13:20:00,53.96,54.03,53.95,53.97,11050.0,53.96,54.03,53.95,53.97,11050.0
2015-08-10 13:25:00,53.95,53.95,53.89,53.91,17611.0,53.95,53.95,53.89,53.91,17611.0
2015-08-10 13:30:00,53.91,53.91,53.8,53.84,18843.0,53.91,53.91,53.8,53.84,18843.0
2015-08-10 13:35:00,53.85,54.01,53.83,53.97,11800.0,53.85,54.01,53.83,53.97,11800.0
2015-08-10 13:40:00,53.99,54.02,53.9,53.9,9929.0,53.99,54.02,53.9,53.9,9929.0
2015-08-10 13:45:00,53.89,53.92,53.83,53.85,7151.0,53.89,53.92,53.83,53.85,7151.0
2015-08-10 13:50:00,53.85,53.91,53.83,53.83,6029.0,53.85,53.91,53.83,53.83,6029.0
2015-08-10 13:55:00,53.85,53.96,53.8,53.96,7501.0,53.85,53.96,53.8,53.96,7501.0
2015-08-10 14:00:00,53.98,53.99,53.86,53.86,11106.0,53.98,53.99,53.86,53.86,11106.0
2015-08-10 14:05:00,53.89,53.95,53.89,53.95,2500.0,53.89,53.95,53.89,53.95,2500.0
2015-08-10 14:10:00,53.95,53.97,53.93,53.93,6911.0,53.95,53.97,53.93,53.93,6911.0
2015-08-10 14:15:00,53.95,54.04,53.94,54.02,11800.0,53.95,54.04,53.94,54.02,11800.0
2015-08-10 14:20:00,54.02,54.02,53.95,53.98,10342.0,54.02,54.02,53.95,53.98,10342.0
2015-08-10 14:25:00,53.98,53.98,53.84,53.85,8350.0,53.98,53.98,53.84,53.85,8350.0
2015-08-10 14:30:00,53.84,53.91,53.82,53.91,8172.0,53.84,53.91,53.82,53.91,8172.0
2015-08-10 14:35:00,53.91,53.92,53.83,53.86,11635.0,53.91,53.92,53.83,53.86,11635.0
2015-08-10 14:40:00,53.85,53.86,53.76,53.76,9050.0,53.85,53.86,53.76,53.76,9050.0
2015-08-10 14:45:00,53.77,53.85,53.76,53.85,9152.0,53.77,53.85,53.76,53.85,9152.0
2015-08-10 14:50:00,53.9,53.9,53.85,53.88,3900.0,53.9,53.9,53.85,53.88,3900.0
2015-08-10 14:55:00,53.87,53.88,53.82,53.84,36810.0,53.87,53.88,53.82,53.84,36810.0
2015-08-10 15:00:00,53.84,53.94,53.84,53.86,21709.0,53.84,53.94,53.84,53.86,21709.0
2015-08-10 15:05:00,53.87,53.9,53.86,53.88,6755.0,53.87,53.9,53.86,53.88,6755.0
2015-08-10 15:10:00,53.86,53.88,53.72,53.79,12702.0,53.86,53.88,53.72,53.79,12702.0
2015-08-10 15:15:00,53.78,53.79,53.65,53.67,11644.0,53.78,53.79,53.65,53.67,11644.0
2015-08-10 15:20:00,53.69,53.84,53.67,53.81,17656.0,53.69,53.84,53.67,53.81,17656.0
2015-08-10 15:25:00,53.77,53.79,53.72,53.72,8862.0,53.77,53.79,53.72,53.72,8862.0
2015-08-10 15:30:00,53.74,53.75,53.63,53.65,19958.0,53.74,53.75,53.63,53.65,19958.0
2015-08-10 15:35:00,53.64,53.68,53.59,53.6,34042.0,53.64,53.68,53.59,53.6,34042.0
2015-08-10 15:40:00,53.59,53.66,53.59,53.64,25196.0,53.59,53.66,53.59,53.64,25196.0
2015-08-10 15:45:00,53.63,53.64,53.42,53.46,42044.0,53.63,53.64,53.42,53.46,42044.0
2015-08-10 15:50:00,53.45,53.54,53.42,53.45,58156.0,53.45,53.54,53.42,53.45,58156.0
2015-08-10 15:55:00,53.46,53.48,53.39,53.45,91471.0,53.46,53.48,53.39,53.45,91471.0
2015-08-11 09:30:00,53.14,53.29,53.13,53.13,3562.0,53.14,53.29,53.13,53.13,3562.0
2015-08-11 09:35:00,53.32,53.36,53.16,53.2,3900.0,53.32,53.36,53.16,53.2,3900.0
2015-08-11 09:40:00,53.21,53.21,53.16,53.2,700.0,53.21,53.21,53.16,53.2,700.0
2015-08-11 09:45:00,53.35,53.62,53.35,53.53,2100.0,53.35,53.62,53.35,53.53,2100.0
2015-08-11 09:50:00,53.54,53.59,53.46,53.49,5509.0,53.54,53.59,53.46,53.49,5509.0
2015-08-11 09:55:00,53.57,53.71,53.54,53.71,2508.0,53.57,53.71,53.54,53.71,2508.0
2015-08-11 10:00:00,53.69,53.84,53.6,53.72,14305.0,53.69,53.84,53.6,53.72,14305.0
2015-08-11 10:05:00,53.72,53.98,53.71,53.91,15570.0,53.72,53.98,53.71,53.91,15570.0
2015-08-11 10:10:00,53.91,54.05,53.84,54.05,14047.0,53.91,54.05,53.84,54.05,14047.0
2015-08-11 10:15:00,54.02,54.14,53.9,54.11,7300.0,54.02,54.14,53.9,54.11,7300.0
2015-08-11 10:20:00,54.16,54.3,54.16,54.3,20693.0,54.16,54.3,54.16,54.3,20693.0
2015-08-11 10:25:00,54.31,54.34,54.09,54.1,29229.0,54.31,54.34,54.09,54.1,29229.0
2015-08-11 10:30:00,54.08,54.09,53.99,53.99,5097.0,54.08,54.09,53.99,53.99,5097.0
2015-08-11 10:35:00,53.99,53.99,53.79,53.82,3700.0,53.99,53.99,53.79,53.82,3700.0
2015-08-11 10:40:00,53.78,53.94,53.75,53.81,5156.0,53.78,53.94,53.75,53.81,5156.0
2015-08-11 10:45:00,53.82,53.83,53.72,53.72,6445.0,53.82,53.83,53.72,53.72,6445.0
2015-08-11 10:50:00,53.72,53.72,53.67,53.7,3000.0,53.72,53.72,53.67,53.7,3000.0
2015-08-11 10:55:00,53.67,53.69,53.4,53.4,19854.0,53.67,53.69,53.4,53.4,19854.0
2015-08-11 11:00:00,53.39,53.45,53.31,53.42,6352.0,53.39,53.45,53.31,53.42,6352.0
2015-08-11 11:05:00,53.38,53.4,53.29,53.31,2900.0,53.38,53.4,53.29,53.31,2900.0
2015-08-11 11:10:00,53.33,53.47,53.33,53.47,2200.0,53.33,53.47,53.33,53.47,2200.0
2015-08-11 11:15:00,53.54,53.62,53.47,53.56,5924.0,53.54,53.62,53.47,53.56,5924.0
2015-08-11 11:20:00,53.54,53.55,53.43,53.47,5000.0,53.54,53.55,53.43,53.47,5000.0
2015-08-11 11:25:00,53.49,53.5,53.34,53.34,4158.0,53.49,53.5,53.34,53.34,4158.0
2015-08-11 11:30:00,53.35,53.38,53.32,53.38,3117.0,53.35,53.38,53.32,53.38,3117.0
2015-08-11 11:35:00,53.4,53.53,53.37,53.44,8738.0,53.4,53.53,53.37,53.44,8738.0
2015-08-11 11:40:00,53.42,53.42,53.37,53.37,2600.0,53.42,53.42,53.37,53.37,2600.0
2015-08-11 11:45:00,53.33,53.35,53.27,53.27,6600.0,53.33,53.35,53.27,53.27,6600.0
2015-08-11 11:50:00,53.26,53.28,53.2,53.24,12440.0,53.26,53.28,53.2,53.24,12440.0
2015-08-11 11:55:00,53.23,53.24,53.19,53.21,7900.0,53.23,53.24,53.19,53.21,7900.0
2015-08-11 12:00:00,53.21,53.26,53.21,53.25,5700.0,53.21,53.26,53.21,53.25,5700.0
2015-08-11 12:05:00,53.29,53.29,53.22,53.25,5811.0,53.29,53.29,53.22,53.25,5811.0
2015-08-11 12:10:00,53.25,53.38,53.25,53.38,2680.0,53.25,53.38,53.25,53.38,2680.0
2015-08-11 12:15:00,53.34,53.35,53.31,53.32,4311.0,53.34,53.35,53.31,53.32,4311.0
2015-08-11 12:20:00,53.32,53.32,53.25,53.29,7179.0,53.32,53.32,53.25,53.29,7179.0
2015-08-11 12:25:00,53.28,53.29,53.24,53.25,4734.0,53.28,53.29,53.24,53.25,4734.0
2015-08-11 12:30:00,53.28,53.35,53.23,53.35,6669.0,53.28,53.35,53.23,53.35,6669.0
2015-08-11 12:35:00,53.37,53.42,53.35,53.35,3200.0,53.37,53.42,53.35,53.35,3200.0
2015-08-11 12:40:00,53.35,53.4,53.32,53.32,8400.0,53.35,53.4,53.32,53.32,8400.0
2015-08-11 12:45:00,53.35,53.36,53.24,53.24,8143.0,53.35,53.36,53.24,53.24,8143.0
2015-08-11 12:50:00,53.24,53.24,53.16,53.19,5470.0,53.24,53.24,53.16,53.19,5470.0
2015-08-11 12:55:00,53.16,53.18,53.12,53.13,4920.0,53.16,53.18,53.12,53.13,4920.0
2015-08-11 13:00:00,53.13,53.19,53.05,53.06,6400.0,53.13,53.19,53.05,53.06,6400.0
2015-08-11 13:05:00,53.05,53.06,52.99,53.04,5900.0,53.05,53.06,52.99,53.04,5900.0
2015-08-11 13:10:00,53.04,53.16,53.03,53.16,4193.0,53.04,53.16,53.03,53.16,4193.0
2015-08-11 13:15:00,53.16,53.16,53.04,53.04,7915.0,53.16,53.16,53.04,53.04,7915.0
2015-08-11 13:20:00,53.06,53.07,52.99,53.02,6500.0,53.06,53.07,52.99,53.02,6500.0
2015-08-11 13:25:00,53.02,53.06,52.98,53.05,6030.0,53.02,53.06,52.98,53.05,6030.0
2015-08-11 13:30:00,53.04,53.09,53.03,53.09,5300.0,53.04,53.09,53.03,53.09,5300.0
2015-08-11 13:35:00,53.1,53.2,53.1,53.18,7400.0,53.1,53.2,53.1,53.18,7400.0
2015-08-11 13:40:00,53.16,53.2,53.15,53.17,2100.0,53.16,53.2,53.15,53.17,2100.0
2015-08-11 13:45:00,53.16,53.16,53.08,53.08,7826.0,53.16,53.16,53.08,53.08,7826.0
2015-08-11 13:50:00,53.09,53.09,53.02,53.03,11300.0,53.09,53.09,53.02,53.03,11300.0
2015-08-11 13:55:00,53.05,53.07,52.96,52.96,6370.0,53.05,53.07,52.96,52.96,6370.0
2015-08-11 14:00:00,52.94,52.97,52.84,52.88,8100.0,52.94,52.97,52.84,52.88,8100.0
2015-08-11 14:05:00,52.9,52.97,52.88,52.92,7100.0,52.9,52.97,52.88,52.92,7100.0
2015-08-11 14:10:00,52.92,52.92,52.81,52.81,6093.0,52.92,52.92,52.81,52.81,6093.0
2015-08-11 14:15:00,52.81,52.81,52.75,52.76,9200.0,52.81,52.81,52.75,52.76,9200.0
2015-08-11 14:20:00,52.76,52.89,52.74,52.77,11067.0,52.76,52.89,52.74,52.77,11067.0
2015-08-11 14:25:00,52.77,53.09,52.77,52.97,15225.0,52.77,53.09,52.77,52.97,15225.0
2015-08-11 14:30:00,52.96,52.96,52.83,52.83,4100.0,52.96,52.96,52.83,52.83,4100.0
2015-08-11 14:35:00,52.83,52.97,52.83,52.88,9196.0,52.83,52.97,52.83,52.88,9196.0
2015-08-11 14:40:00,52.91,52.93,52.8,52.85,7880.0,52.91,52.93,52.8,52.85,7880.0
2015-08-11 14:45:00,52.88,52.91,52.82,52.87,5310.0,52.88,52.91,52.82,52.87,5310.0
2015-08-11 14:50:00,52.89,52.89,52.82,52.84,9900.0,52.89,52.89,52.82,52.84,9900.0
2015-08-11 14:55:00,52.85,52.87,52.82,52.83,6800.0,52.85,52.87,52.82,52.83,6800.0
2015-08-11 15:00:00,52.86,52.92,52.83,52.84,12325.0,52.86,52.92,52.83,52.84,12325.0
2015-08-11 15:05:00,52.85,52.9,52.81,52.82,5703.0,52.85,52.9,52.81,52.82,5703.0
2015-08-11 15:10:00,52.83,52.93,52.81,52.93,12300.0,52.83,52.93,52.81,52.93,12300.0
2015-08-11 15:15:00,52.93,52.97,52.88,52.92,8558.0,52.93,52.97,52.88,52.92,8558.0
2015-08-11 15:20:00,52.94,53.08,52.92,53.07,8078.0,52.94,53.08,52.92,53.07,8078.0
2015-08-11 15:25:00,53.07,53.07,52.97,53.04,9853.0,53.07,53.07,52.97,53.04,9853.0
2015-08-11 15:30:00,53.05,53.06,52.94,52.96,13857.0,53.05,53.06,52.94,52.96,13857.0
2015-08-11 15:35:00,52.94,53.15,52.94,53.15,54000.0,52.94,53.15,52.94,53.15,54000.0
2015-08-11 15:40:00,53.16,53.4,53.15,53.39,41893.0,53.16,53.4,53.15,53.39,41893.0
2015-08-11 15:45:00,53.39,53.4,53.31,53.34,27541.0,53.39,53.4,53.31,53.34,27541.0
2015-08-11 15:50:00,53.34,53.45,53.3,53.44,51691.0,53.34,53.45,53.3,53.44,51691.0
2015-08-11 15:55:00,53.43,53.46,53.25,53.26,55286.0,53.43,53.46,53.25,53.26,55286.0
2015-08-12 09:30:00,52.87,52.87,52.23,52.23,6121.0,52.87,52.87,52.23,52.23,6121.0
2015-08-12 09:35:00,52.23,52.29,52.05,52.27,9989.0,52.23,52.29,52.05,52.27,9989.0
2015-08-12 09:40:00,52.29,52.39,52.11,52.11,18200.0,52.29,52.39,52.11,52.11,18200.0
2015-08-12 09:45:00,52.04,52.18,51.96,52.01,7836.0,52.04,52.18,51.96,52.01,7836.0
2015-08-12 09:50:00,51.98,51.98,51.79,51.84,7837.0,51.98,51.98,51.79,51.84,7837.0
2015-08-12 09:55:00,51.88,51.9,51.71,51.73,6386.0,51.88,51.9,51.71,51.73,6386.0
2015-08-12 10:00:00,51.75,51.93,51.74,51.81,9104.0,51.75,51.93,51.74,51.81,9104.0
2015-08-12 10:05:00,51.87,51.91,51.78,51.8,9097.0,51.87,51.91,51.78,51.8,9097.0
2015-08-12 10:10:00,51.78,51.79,51.65,51.73,9172.0,51.78,51.79,51.65,51.73,9172.0
2015-08-12 10:15:00,51.71,51.85,51.7,51.8,11171.0,51.71,51.85,51.7,51.8,11171.0
2015-08-12 10:20:00,51.83,51.83,51.59,51.61,17611.0,51.83,51.83,51.59,51.61,17611.0
2015-08-12 10:25:00,51.58,51.62,51.47,51.58,8050.0,51.58,51.62,51.47,51.58,8050.0
2015-08-12 10:30:00,51.57,51.88,51.53,51.76,9499.0,51.57,51.88,51.53,51.76,9499.0
2015-08-12 10:35:00,51.78,51.83,51.69,51.78,8697.0,51.78,51.83,51.69,51.78,8697.0
2015-08-12 10:40:00,51.76,51.98,51.71,51.92,15479.0,51.76,51.98,51.71,51.92,15479.0
2015-08-12 10:45:00,51.95,51.95,51.75,51.8,13796.0,51.95,51.95,51.75,51.8,13796.0
2015-08-12 10:50:00,51.76,51.9,51.75,51.84,6556.0,51.76,51.9,51.75,51.84,6556.0
2015-08-12 10:55:00,51.83,51.93,51.78,51.78,8318.0,51.83,51.93,51.78,51.78,8318.0
2015-08-12 11:00:00,51.81,52.01,51.78,52.01,2700.0,51.81,52.01,51.78,52.01,2700.0
2015-08-12 11:05:00,52.04,52.09,51.92,52.04,6053.0,52.04,52.09,51.92,52.04,6053.0
2015-08-12 11:10:00,52.07,52.11,52.01,52.06,4714.0,52.07,52.11,52.01,52.06,4714.0
2015-08-12 11:15:00,52.06,52.06,51.97,51.97,6501.0,52.06,52.06,51.97,51.97,6501.0
2015-08-12 11:20:00,51.96,51.98,51.86,51.91,5350.0,51.96,51.98,51.86,51.91,5350.0
2015-08-12 11:25:00,51.91,51.99,51.87,51.93,7410.0,51.91,51.99,51.87,51.93,7410.0
2015-08-12 11:30:00,51.92,51.93,51.81,51.82,6610.0,51.92,51.93,51.81,51.82,6610.0
2015-08-12 11:35:00,51.82,51.84,51.67,51.7,7559.0,51.82,51.84,51.67,51.7,7559.0
2015-08-12 11:40:00,51.71,51.74,51.7,51.71,2732.0,51.71,51.74,51.7,51.71,2732.0
2015-08-12 11:45:00,51.69,51.71,51.64,51.68,3500.0,51.69,51.71,51.64,51.68,3500.0
2015-08-12 11:50:00,51.67,51.67,51.44,51.45,5893.0,51.67,51.67,51.44,51.45,5893.0
2015-08-12 11:55:00,51.45,51.51,51.44,51.51,4100.0,51.45,51.51,51.44,51.51,4100.0
2015-08-12 12:00:00,51.52,51.58,51.49,51.54,6282.0,51.52,51.58,51.49,51.54,6282.0
2015-08-12 12:05:00,51.59,51.65,51.58,51.63,1900.0,51.59,51.65,51.58,51.63,1900.0
2015-08-12 12:10:00,51.64,51.79,51.62,51.77,8245.0,51.64,51.79,51.62,51.77,8245.0
2015-08-12 12:15:00,51.76,51.88,51.76,51.86,2275.0,51.76,51.88,51.76,51.86,2275.0
2015-08-12 12:20:00,51.88,51.97,51.85,51.97,4657.0,51.88,51.97,51.85,51.97,4657.0
2015-08-12 12:25:00,51.96,52.01,51.93,51.98,4300.0,51.96,52.01,51.93,51.98,4300.0
2015-08-12 12:30:00,51.98,52.09,51.97,52.09,4900.0,51.98,52.09,51.97,52.09,4900.0
2015-08-12 12:35:00,52.05,52.23,52.04,52.18,7849.0,52.05,52.23,52.04,52.18,7849.0
2015-08-12 12:40:00,52.19,52.3,52.17,52.3,7201.0,52.19,52.3,52.17,52.3,7201.0
2015-08-12 12:45:00,52.31,52.34,52.23,52.26,4590.0,52.31,52.34,52.23,52.26,4590.0
2015-08-12 12:50:00,52.27,52.27,52.14,52.23,13019.0,52.27,52.27,52.14,52.23,13019.0
2015-08-12 12:55:00,52.22,52.26,52.2,52.2,8900.0,52.22,52.26,52.2,52.2,8900.0
2015-08-12 13:00:00,52.23,52.31,52.2,52.26,5600.0,52.23,52.31,52.2,52.26,5600.0
2015-08-12 13:05:00,52.26,52.3,52.21,52.22,10407.0,52.26,52.3,52.21,52.22,10407.0
2015-08-12 13:10:00,52.22,52.27,52.19,52.24,5727.0,52.22,52.27,52.19,52.24,5727.0
2015-08-12 13:15:00,52.29,52.42,52.24,52.41,8500.0,52.29,52.42,52.24,52.41,8500.0
2015-08-12 13:20:00,52.39,52.48,52.37,52.41,12697.0,52.39,52.48,52.37,52.41,12697.0
2015-08-12 13:25:00,52.38,52.41,52.33,52.33,7187.0,52.38,52.41,52.33,52.33,7187.0
2015-08-12 13:30:00,52.35,52.4,52.21,52.21,7607.0,52.35,52.4,52.21,52.21,7607.0
2015-08-12 13:35:00,52.22,52.38,52.21,52.33,4614.0,52.22,52.38,52.21,52.33,4614.0
2015-08-12 13:40:00,52.34,52.52,52.34,52.51,7655.0,52.34,52.52,52.34,52.51,7655.0
2015-08-12 13:45:00,52.46,52.47,52.36,52.39,8098.0,52.46,52.47,52.36,52.39,8098.0
2015-08-12 13:50:00,52.43,52.72,52.39,52.72,5618.0,52.43,52.72,52.39,52.72,5618.0
2015-08-12 13:55:00,52.74,52.79,52.69,52.71,5042.0,52.74,52.79,52.69,52.71,5042.0
2015-08-12 14:00:00,52.71,52.72,52.58,52.65,5195.0,52.71,52.72,52.58,52.65,5195.0
2015-08-12 14:05:00,52.65,52.7,52.6,52.61,4501.0,52.65,52.7,52.6,52.61,4501.0
2015-08-12 14:10:00,52.66,52.81,52.63,52.76,5550.0,52.66,52.81,52.63,52.76,5550.0
2015-08-12 14:15:00,52.7,52.73,52.58,52.61,4324.0,52.7,52.73,52.58,52.61,4324.0
2015-08-12 14:20:00,52.58,52.59,52.39,52.45,5608.0,52.58,52.59,52.39,52.45,5608.0
2015-08-12 14:25:00,52.45,52.53,52.31,52.31,12628.0,52.45,52.53,52.31,52.31,12628.0
2015-08-12 14:30:00,52.33,52.41,52.33,52.36,4957.0,52.33,52.41,52.33,52.36,4957.0
2015-08-12 14:35:00,52.37,52.74,52.37,52.72,3380.0,52.37,52.74,52.37,52.72,3380.0
2015-08-12 14:40:00,52.75,52.88,52.75,52.85,5000.0,52.75,52.88,52.75,52.85,5000.0
2015-08-12 14:45:00,52.87,52.94,52.84,52.86,6746.0,52.87,52.94,52.84,52.86,6746.0
2015-08-12 14:50:00,52.85,52.92,52.8,52.92,4260.0,52.85,52.92,52.8,52.92,4260.0
2015-08-12 14:55:00,52.93,53.0,52.83,52.95,14465.0,52.93,53.0,52.83,52.95,14465.0
2015-08-12 15:00:00,52.95,53.07,52.9,52.92,8950.0,52.95,53.07,52.9,52.92,8950.0
2015-08-12 15:05:00,52.9,52.94,52.87,52.92,7377.0,52.9,52.94,52.87,52.92,7377.0
2015-08-12 15:10:00,52.89,52.92,52.85,52.9,10599.0,52.89,52.92,52.85,52.9,10599.0
2015-08-12 15:15:00,52.91,52.98,52.89,52.91,9338.0,52.91,52.98,52.89,52.91,9338.0
2015-08-12 15:20:00,52.9,53.06,52.89,53.05,8857.0,52.9,53.06,52.89,53.05,8857.0
2015-08-12 15:25:00,53.03,53.2,53.0,53.08,17266.0,53.03,53.2,53.0,53.08,17266.0
2015-08-12 15:30:00,53.08,53.2,53.07,53.18,12734.0,53.08,53.2,53.07,53.18,12734.0
2015-08-12 15:35:00,53.23,53.24,53.12,53.13,14738.0,53.23,53.24,53.12,53.13,14738.0
2015-08-12 15:40:00,53.12,53.12,53.0,53.07,14969.0,53.12,53.12,53.0,53.07,14969.0
2015-08-12 15:45:00,53.1,53.15,53.04,53.07,22800.0,53.1,53.15,53.04,53.07,22800.0
2015-08-12 15:50:00,53.05,53.1,52.97,52.97,21612.0,53.05,53.1,52.97,52.97,21612.0
2015-08-12 15:55:00,52.98,53.03,52.93,52.96,48082.0,52.98,53.03,52.93,52.96,48082.0
2015-08-13 09:30:00,53.09,53.09,52.68,52.69,8753.0,53.09,53.09,52.68,52.69,8753.0
2015-08-13 09:35:00,52.67,52.85,52.57,52.69,6300.0,52.67,52.85,52.57,52.69,6300.0
2015-08-13 09:40:00,52.64,52.69,52.64,52.69,300.0,52.64,52.69,52.64,52.69,300.0
2015-08-13 09:45:00,52.87,52.87,52.74,52.75,700.0,52.87,52.87,52.74,52.75,700.0
2015-08-13 09:50:00,52.71,52.9,52.71,52.87,1040.0,52.71,52.9,52.71,52.87,1040.0
2015-08-13 09:55:00,52.89,52.91,52.83,52.88,900.0,52.89,52.91,52.83,52.88,900.0
2015-08-13 10:00:00,52.79,52.82,52.7,52.82,1000.0,52.79,52.82,52.7,52.82,1000.0
2015-08-13 10:05:00,52.77,53.06,52.77,53.06,1000.0,52.77,53.06,52.77,53.06,1000.0
2015-08-13 10:10:00,53.04,53.08,52.78,52.78,2200.0,53.04,53.08,52.78,52.78,2200.0
2015-08-13 10:15:00,52.79,52.94,52.79,52.84,1500.0,52.79,52.94,52.79,52.84,1500.0
2015-08-13 10:20:00,52.93,52.98,52.85,52.88,1500.0,52.93,52.98,52.85,52.88,1500.0
2015-08-13 10:25:00,52.88,52.88,52.82,52.82,800.0,52.88,52.88,52.82,52.82,800.0
2015-08-13 10:30:00,52.82,52.94,52.82,52.93,2300.0,52.82,52.94,52.82,52.93,2300.0
2015-08-13 10:35:00,52.89,53.07,52.89,53.07,1100.0,52.89,53.07,52.89,53.07,1100.0
2015-08-13 10:40:00,53.04,53.23,53.04,53.23,2004.0,53.04,53.23,53.04,53.23,2004.0
2015-08-13 10:45:00,53.23,53.29,53.18,53.25,9894.0,53.23,53.29,53.18,53.25,9894.0
2015-08-13 10:50:00,53.22,53.35,53.22,53.35,1930.0,53.22,53.35,53.22,53.35,1930.0
2015-08-13 10:55:00,53.34,53.39,53.31,53.32,5508.0,53.34,53.39,53.31,53.32,5508.0
2015-08-13 11:00:00,53.3,53.38,53.29,53.38,4557.0,53.3,53.38,53.29,53.38,4557.0
2015-08-13 11:05:00,53.4,53.4,53.29,53.32,3860.0,53.4,53.4,53.29,53.32,3860.0
2015-08-13 11:10:00,53.3,53.32,53.25,53.3,43502.0,53.3,53.32,53.25,53.3,43502.0
2015-08-13 11:15:00,53.3,53.5,53.3,53.42,10829.0,53.3,53.5,53.3,53.42,10829.0
2015-08-13 11:20:00,53.43,53.49,53.42,53.48,3669.0,53.43,53.49,53.42,53.48,3669.0
2015-08-13 11:25:00,53.39,53.39,53.14,53.14,3100.0,53.39,53.39,53.14,53.14,3100.0
2015-08-13 11:30:00,53.12,53.12,52.99,53.09,2700.0,53.12,53.12,52.99,53.09,2700.0
2015-08-13 11:35:00,53.08,53.08,52.98,52.98,3293.0,53.08,53.08,52.98,52.98,3293.0
2015-08-13 11:40:00,52.99,53.04,52.95,53.04,2500.0,52.99,53.04,52.95,53.04,2500.0
2015-08-13 11:45:00,53.06,53.18,53.05,53.18,700.0,53.06,53.18,53.05,53.18,700.0
2015-08-13 11:50:00,53.18,53.23,53.15,53.2,2300.0,53.18,53.23,53.15,53.2,2300.0
2015-08-13 11:55:00,53.14,53.18,53.05,53.06,6200.0,53.14,53.18,53.05,53.06,6200.0
2015-08-13 12:00:00,53.07,53.18,53.07,53.18,1500.0,53.07,53.18,53.07,53.18,1500.0
2015-08-13 12:05:00,53.18,53.22,53.18,53.22,788.0,53.18,53.22,53.18,53.22,788.0
2015-08-13 12:10:00,53.23,53.25,53.2,53.23,2357.0,53.23,53.25,53.2,53.23,2357.0
2015-08-13 12:15:00,53.26,53.28,53.22,53.23,3100.0,53.26,53.28,53.22,53.23,3100.0
2015-08-13 12:20:00,53.25,53.46,53.23,53.45,25988.0,53.25,53.46,53.23,53.45,25988.0
2015-08-13 12:25:00,53.46,53.52,53.44,53.52,5835.0,53.46,53.52,53.44,53.52,5835.0
2015-08-13 12:30:00,53.48,53.51,53.48,53.49,1921.0,53.48,53.51,53.48,53.49,1921.0
2015-08-13 12:35:00,53.49,53.5,53.43,53.43,2300.0,53.49,53.5,53.43,53.43,2300.0
2015-08-13 12:40:00,53.41,53.45,53.39,53.4,1600.0,53.41,53.45,53.39,53.4,1600.0
2015-08-13 12:45:00,53.43,53.44,53.41,53.41,809.0,53.43,53.44,53.41,53.41,809.0
2015-08-13 12:50:00,53.45,53.51,53.44,53.49,2789.0,53.45,53.51,53.44,53.49,2789.0
2015-08-13 12:55:00,53.47,53.5,53.44,53.47,2800.0,53.47,53.5,53.44,53.47,2800.0
2015-08-13 13:00:00,53.46,53.51,53.46,53.49,4406.0,53.46,53.51,53.46,53.49,4406.0
2015-08-13 13:05:00,53.5,53.51,53.49,53.5,1800.0,53.5,53.51,53.49,53.5,1800.0
2015-08-13 13:10:00,53.49,53.49,53.48,53.49,1300.0,53.49,53.49,53.48,53.49,1300.0
2015-08-13 13:15:00,53.47,53.51,53.47,53.5,4072.0,53.47,53.51,53.47,53.5,4072.0
2015-08-13 13:20:00,53.5,53.52,53.49,53.5,3100.0,53.5,53.52,53.49,53.5,3100.0
2015-08-13 13:25:00,53.51,53.51,53.48,53.49,4218.0,53.51,53.51,53.48,53.49,4218.0
2015-08-13 13:30:00,53.5,53.52,53.47,53.47,5520.0,53.5,53.52,53.47,53.47,5520.0
2015-08-13 13:35:00,53.48,53.68,53.48,53.62,55159.0,53.48,53.68,53.48,53.62,55159.0
2015-08-13 13:40:00,53.63,53.65,53.6,53.6,3150.0,53.63,53.65,53.6,53.6,3150.0
2015-08-13 13:45:00,53.59,53.67,53.59,53.66,1100.0,53.59,53.67,53.59,53.66,1100.0
2015-08-13 13:50:00,53.62,53.62,53.56,53.57,5500.0,53.62,53.62,53.56,53.57,5500.0
2015-08-13 13:55:00,53.57,53.67,53.57,53.67,1857.0,53.57,53.67,53.57,53.67,1857.0
2015-08-13 14:00:00,53.65,53.8,53.64,53.8,12342.0,53.65,53.8,53.64,53.8,12342.0
2015-08-13 14:05:00,53.8,53.83,53.78,53.83,2765.0,53.8,53.83,53.78,53.83,2765.0
2015-08-13 14:10:00,53.82,53.82,53.76,53.77,2800.0,53.82,53.82,53.76,53.77,2800.0
2015-08-13 14:15:00,53.72,53.72,53.69,53.72,3697.0,53.72,53.72,53.69,53.72,3697.0
2015-08-13 14:20:00,53.71,53.75,53.66,53.75,28260.0,53.71,53.75,53.66,53.75,28260.0
2015-08-13 14:25:00,53.73,53.73,53.66,53.66,3949.0,53.73,53.73,53.66,53.66,3949.0
2015-08-13 14:30:00,53.64,53.7,53.64,53.7,25627.0,53.64,53.7,53.64,53.7,25627.0
2015-08-13 14:35:00,53.68,53.68,53.64,53.66,2600.0,53.68,53.68,53.64,53.66,2600.0
2015-08-13 14:40:00,53.65,53.65,53.61,53.62,1600.0,53.65,53.65,53.61,53.62,1600.0
2015-08-13 14:45:00,53.61,53.73,53.59,53.69,7903.0,53.61,53.73,53.59,53.69,7903.0
2015-08-13 14:50:00,53.71,53.75,53.68,53.69,2400.0,53.71,53.75,53.68,53.69,2400.0
2015-08-13 14:55:00,53.7,53.7,53.6,53.6,3348.0,53.7,53.7,53.6,53.6,3348.0
2015-08-13 15:00:00,53.6,53.61,53.57,53.57,2567.0,53.6,53.61,53.57,53.57,2567.0
2015-08-13 15:05:00,53.56,53.56,53.47,53.47,2500.0,53.56,53.56,53.47,53.47,2500.0
2015-08-13 15:10:00,53.48,53.55,53.45,53.5,4649.0,53.48,53.55,53.45,53.5,4649.0
2015-08-13 15:15:00,53.48,53.56,53.46,53.51,3696.0,53.48,53.56,53.46,53.51,3696.0
2015-08-13 15:20:00,53.49,53.49,53.42,53.42,3000.0,53.49,53.49,53.42,53.42,3000.0
2015-08-13 15:25:00,53.4,53.5,53.4,53.5,2100.0,53.4,53.5,53.4,53.5,2100.0
2015-08-13 15:30:00,53.48,53.49,53.25,53.25,6695.0,53.48,53.49,53.25,53.25,6695.0
2015-08-13 15:35:00,53.25,53.25,53.1,53.22,6068.0,53.25,53.25,53.1,53.22,6068.0
2015-08-13 15:40:00,53.23,53.27,53.16,53.22,11508.0,53.23,53.27,53.16,53.22,11508.0
2015-08-13 15:45:00,53.22,53.34,53.21,53.31,12575.0,53.22,53.34,53.21,53.31,12575.0
2015-08-13 15:50:00,53.33,53.38,53.24,53.35,16768.0,53.33,53.38,53.24,53.35,16768.0
2015-08-13 15:55:00,53.35,53.44,53.33,53.37,36270.0,53.35,53.44,53.33,53.37,36270.0
2015-08-14 09:30:00,53.36,53.36,52.77,52.95,5984.0,53.36,53.36,52.77,52.95,5984.0
2015-08-14 09:35:00,53.27,53.33,53.14,53.14,4698.0,53.27,53.33,53.14,53.14,4698.0
2015-08-14 09:40:00,53.12,53.14,53.02,53.08,2000.0,53.12,53.14,53.02,53.08,2000.0
2015-08-14 09:45:00,53.14,53.27,52.91,52.91,20601.0,53.14,53.27,52.91,52.91,20601.0
2015-08-14 09:50:00,52.89,53.09,52.85,52.98,6802.0,52.89,53.09,52.85,52.98,6802.0
2015-08-14 09:55:00,52.91,53.05,52.86,53.05,1600.0,52.91,53.05,52.86,53.05,1600.0
2015-08-14 10:00:00,53.02,53.09,52.95,53.01,4180.0,53.02,53.09,52.95,53.01,4180.0
2015-08-14 10:05:00,52.99,53.02,52.89,53.02,2794.0,52.99,53.02,52.89,53.02,2794.0
2015-08-14 10:10:00,53.05,53.05,52.77,52.87,15487.0,53.05,53.05,52.77,52.87,15487.0
2015-08-14 10:15:00,52.92,53.04,52.9,52.94,4129.0,52.92,53.04,52.9,52.94,4129.0
2015-08-14 10:20:00,52.93,53.03,52.89,52.99,6102.0,52.93,53.03,52.89,52.99,6102.0
2015-08-14 10:25:00,53.02,53.06,52.97,53.05,7035.0,53.02,53.06,52.97,53.05,7035.0
2015-08-14 10:30:00,53.06,53.1,53.01,53.01,7950.0,53.06,53.1,53.01,53.01,7950.0
2015-08-14 10:35:00,53.02,53.12,53.0,53.12,7750.0,53.02,53.12,53.0,53.12,7750.0
2015-08-14 10:40:00,53.14,53.18,53.08,53.18,7374.0,53.14,53.18,53.08,53.18,7374.0
2015-08-14 10:45:00,53.16,53.17,52.99,52.99,2400.0,53.16,53.17,52.99,52.99,2400.0
2015-08-14 10:50:00,53.0,53.08,53.0,53.0,6418.0,53.0,53.08,53.0,53.0,6418.0
2015-08-14 10:55:00,52.98,53.04,52.88,52.88,2388.0,52.98,53.04,52.88,52.88,2388.0
2015-08-14 11:00:00,52.87,52.95,52.87,52.92,1500.0,52.87,52.95,52.87,52.92,1500.0
2015-08-14 11:05:00,52.91,52.91,52.81,52.81,1500.0,52.91,52.91,52.81,52.81,1500.0
2015-08-14 11:10:00,52.89,52.95,52.88,52.9,31774.0,52.89,52.95,52.88,52.9,31774.0
2015-08-14 11:15:00,52.9,52.93,52.85,52.91,4100.0,52.9,52.93,52.85,52.91,4100.0
2015-08-14 11:20:00,52.94,53.0,52.94,53.0,10700.0,52.94,53.0,52.94,53.0,10700.0
2015-08-14 11:25:00,53.0,53.02,52.97,53.01,6900.0,53.0,53.02,52.97,53.01,6900.0
2015-08-14 11:30:00,53.0,53.0,52.96,52.99,1300.0,53.0,53.0,52.96,52.99,1300.0
2015-08-14 11:35:00,52.96,53.07,52.96,53.07,1900.0,52.96,53.07,52.96,53.07,1900.0
2015-08-14 11:40:00,53.04,53.17,53.02,53.17,2000.0,53.04,53.17,53.02,53.17,2000.0
2015-08-14 11:45:00,53.17,53.18,53.1,53.1,1332.0,53.17,53.18,53.1,53.1,1332.0
2015-08-14 11:50:00,53.13,53.13,53.09,53.1,1800.0,53.13,53.13,53.09,53.1,1800.0
2015-08-14 11:55:00,53.12,53.18,53.04,53.13,15787.0,53.12,53.18,53.04,53.13,15787.0
2015-08-14 12:00:00,53.15,53.21,53.05,53.05,7260.0,53.15,53.21,53.05,53.05,7260.0
2015-08-14 12:05:00,53.07,53.13,53.05,53.09,3529.0,53.07,53.13,53.05,53.09,3529.0
2015-08-14 12:10:00,53.17,53.17,53.0,53.06,2500.0,53.17,53.17,53.0,53.06,2500.0
2015-08-14 12:15:00,53.1,53.1,53.03,53.05,1700.0,53.1,53.1,53.03,53.05,1700.0
2015-08-14 12:20:00,53.1,53.1,53.0,53.0,1458.0,53.1,53.1,53.0,53.0,1458.0
2015-08-14 12:25:00,53.0,53.06,53.0,53.01,2200.0,53.0,53.06,53.0,53.01,2200.0
2015-08-14 12:30:00,53.03,53.1,53.01,53.05,1200.0,53.03,53.1,53.01,53.05,1200.0
2015-08-14 12:35:00,53.05,53.09,53.01,53.05,5450.0,53.05,53.09,53.01,53.05,5450.0
2015-08-14 12:40:00,53.05,53.12,53.03,53.12,5100.0,53.05,53.12,53.03,53.12,5100.0
2015-08-14 12:45:00,53.14,53.14,52.99,53.03,24622.0,53.14,53.14,52.99,53.03,24622.0
2015-08-14 12:50:00,53.0,53.02,52.95,52.98,7163.0,53.0,53.02,52.95,52.98,7163.0
2015-08-14 12:55:00,53.0,53.02,52.99,52.99,4694.0,53.0,53.02,52.99,52.99,4694.0
2015-08-14 13:00:00,52.97,53.06,52.96,53.02,6800.0,52.97,53.06,52.96,53.02,6800.0
2015-08-14 13:05:00,53.03,53.16,53.03,53.09,1400.0,53.03,53.16,53.03,53.09,1400.0
2015-08-14 13:10:00,53.09,53.13,53.02,53.13,3900.0,53.09,53.13,53.02,53.13,3900.0
2015-08-14 13:15:00,53.2,53.2,53.02,53.02,6938.0,53.2,53.2,53.02,53.02,6938.0
2015-08-14 13:20:00,53.03,53.2,53.03,53.06,4100.0,53.03,53.2,53.03,53.06,4100.0
2015-08-14 13:25:00,53.05,53.2,53.05,53.16,3120.0,53.05,53.2,53.05,53.16,3120.0
2015-08-14 13:30:00,53.16,53.16,53.14,53.15,8923.0,53.16,53.16,53.14,53.15,8923.0
2015-08-14 13:35:00,53.16,53.2,53.15,53.17,78650.0,53.16,53.2,53.15,53.17,78650.0
2015-08-14 13:40:00,53.19,53.25,53.16,53.21,6910.0,53.19,53.25,53.16,53.21,6910.0
2015-08-14 13:45:00,53.21,53.25,53.21,53.24,1420.0,53.21,53.25,53.21,53.24,1420.0
2015-08-14 13:50:00,53.24,53.24,53.18,53.2,9736.0,53.24,53.24,53.18,53.2,9736.0
2015-08-14 13:55:00,53.2,53.25,53.2,53.25,82860.0,53.2,53.25,53.2,53.25,82860.0
2015-08-14 14:00:00,53.24,53.3,53.24,53.25,8000.0,53.24,53.3,53.24,53.25,8000.0
2015-08-14 14:05:00,53.24,53.25,53.21,53.25,3644.0,53.24,53.25,53.21,53.25,3644.0
2015-08-14 14:10:00,53.23,53.3,53.23,53.28,4700.0,53.23,53.3,53.23,53.28,4700.0
2015-08-14 14:15:00,53.26,53.3,53.24,53.24,4000.0,53.26,53.3,53.24,53.24,4000.0
2015-08-14 14:20:00,53.24,53.24,53.21,53.23,2101.0,53.24,53.24,53.21,53.23,2101.0
2015-08-14 14:25:00,53.25,53.25,53.19,53.19,1400.0,53.25,53.25,53.19,53.19,1400.0
2015-08-14 14:30:00,53.16,53.25,53.16,53.21,1786.0,53.16,53.25,53.16,53.21,1786.0
2015-08-14 14:35:00,53.21,53.23,53.19,53.21,1201.0,53.21,53.23,53.19,53.21,1201.0
2015-08-14 14:40:00,53.24,53.24,53.21,53.22,1706.0,53.24,53.24,53.21,53.22,1706.0
2015-08-14 14:45:00,53.22,53.23,53.21,53.22,1422.0,53.22,53.23,53.21,53.22,1422.0
2015-08-14 14:50:00,53.23,53.26,53.21,53.26,1800.0,53.23,53.26,53.21,53.26,1800.0
2015-08-14 14:55:00,53.27,53.29,53.21,53.24,3000.0,53.27,53.29,53.21,53.24,3000.0
2015-08-14 15:00:00,53.25,53.3,53.23,53.3,2500.0,53.25,53.3,53.23,53.3,2500.0
2015-08-14 15:05:00,53.3,53.3,53.22,53.24,6430.0,53.3,53.3,53.22,53.24,6430.0
2015-08-14 15:10:00,53.24,53.25,53.2,53.2,2452.0,53.24,53.25,53.2,53.2,2452.0
2015-08-14 15:15:00,53.17,53.21,53.09,53.12,10500.0,53.17,53.21,53.09,53.12,10500.0
2015-08-14 15:20:00,53.1,53.16,53.09,53.15,8231.0,53.1,53.16,53.09,53.15,8231.0
2015-08-14 15:25:00,53.15,53.15,53.07,53.09,9300.0,53.15,53.15,53.07,53.09,9300.0
2015-08-14 15:30:00,53.08,53.09,52.99,53.0,10950.0,53.08,53.09,52.99,53.0,10950.0
2015-08-14 15:35:00,53.0,53.03,52.99,53.03,15073.0,53.0,53.03,52.99,53.03,15073.0
2015-08-14 15:40:00,53.03,53.03,52.97,52.99,4872.0,53.03,53.03,52.97,52.99,4872.0
2015-08-14 15:45:00,52.99,53.05,52.99,52.99,18354.0,52.99,53.05,52.99,52.99,18354.0
2015-08-14 15:50:00,52.99,53.0,52.96,52.96,8737.0,52.99,53.0,52.96,52.96,8737.0
2015-08-14 15:55:00,52.98,53.02,52.94,52.95,34821.0,52.98,53.02,52.94,52.95,34821.0
2015-08-17 09:30:00,52.93,52.93,52.83,52.83,3907.0,52.93,52.93,52.83,52.83,3907.0
2015-08-17 09:35:00,52.9,52.9,52.68,52.68,1800.0,52.9,52.9,52.68,52.68,1800.0
2015-08-17 09:40:00,52.67,52.67,52.46,52.65,3800.0,52.67,52.67,52.46,52.65,3800.0
2015-08-17 09:45:00,52.65,52.7,52.56,52.56,3700.0,52.65,52.7,52.56,52.56,3700.0
2015-08-17 09:50:00,52.56,52.72,52.56,52.65,3200.0,52.56,52.72,52.56,52.65,3200.0
2015-08-17 09:55:00,52.69,52.89,52.69,52.86,3100.0,52.69,52.89,52.69,52.86,3100.0
2015-08-17 10:00:00,52.85,52.85,52.65,52.74,9301.0,52.85,52.85,52.65,52.74,9301.0
2015-08-17 10:05:00,52.75,52.82,52.75,52.77,1800.0,52.75,52.82,52.75,52.77,1800.0
2015-08-17 10:10:00,52.75,52.8,52.74,52.75,1553.0,52.75,52.8,52.74,52.75,1553.0
2015-08-17 10:15:00,52.79,53.02,52.77,52.93,14600.0,52.79,53.02,52.77,52.93,14600.0
2015-08-17 10:20:00,52.94,52.98,52.9,52.96,4000.0,52.94,52.98,52.9,52.96,4000.0
2015-08-17 10:25:00,52.96,53.01,52.81,52.81,8535.0,52.96,53.01,52.81,52.81,8535.0
2015-08-17 10:30:00,52.81,52.94,52.81,52.91,30003.0,52.81,52.94,52.81,52.91,30003.0
2015-08-17 10:35:00,52.91,52.92,52.71,52.74,9553.0,52.91,52.92,52.71,52.74,9553.0
2015-08-17 10:40:00,52.73,52.91,52.73,52.83,41373.0,52.73,52.91,52.73,52.83,41373.0
2015-08-17 10:45:00,52.92,52.97,52.9,52.94,3600.0,52.92,52.97,52.9,52.94,3600.0
2015-08-17 10:50:00,52.98,53.02,52.94,52.94,78621.0,52.98,53.02,52.94,52.94,78621.0
2015-08-17 10:55:00,52.94,53.02,52.94,52.96,10200.0,52.94,53.02,52.94,52.96,10200.0
2015-08-17 11:00:00,52.96,53.06,52.95,52.96,22920.0,52.96,53.06,52.95,52.96,22920.0
2015-08-17 11:05:00,52.98,53.03,52.95,53.01,9975.0,52.98,53.03,52.95,53.01,9975.0
2015-08-17 11:10:00,52.97,53.02,52.97,53.0,9066.0,52.97,53.02,52.97,53.0,9066.0
2015-08-17 11:15:00,52.97,53.03,52.91,52.92,2500.0,52.97,53.03,52.91,52.92,2500.0
2015-08-17 11:20:00,52.94,52.99,52.9,52.99,4208.0,52.94,52.99,52.9,52.99,4208.0
2015-08-17 11:25:00,53.01,53.02,52.9,52.95,5735.0,53.01,53.02,52.9,52.95,5735.0
2015-08-17 11:30:00,52.92,52.97,52.9,52.97,3500.0,52.92,52.97,52.9,52.97,3500.0
2015-08-17 11:35:00,52.98,52.98,52.89,52.91,5712.0,52.98,52.98,52.89,52.91,5712.0
2015-08-17 11:40:00,52.92,52.96,52.87,52.96,10700.0,52.92,52.96,52.87,52.96,10700.0
2015-08-17 11:45:00,52.96,53.0,52.95,52.98,2100.0,52.96,53.0,52.95,52.98,2100.0
2015-08-17 11:50:00,53.0,53.0,52.89,52.9,8400.0,53.0,53.0,52.89,52.9,8400.0
2015-08-17 11:55:00,52.9,53.02,52.89,52.99,2500.0,52.9,53.02,52.89,52.99,2500.0
2015-08-17 12:00:00,52.99,53.01,52.93,52.98,1700.0,52.99,53.01,52.93,52.98,1700.0
2015-08-17 12:05:00,52.99,53.04,52.95,53.02,2521.0,52.99,53.04,52.95,53.02,2521.0
2015-08-17 12:10:00,53.01,53.01,52.91,52.94,6483.0,53.01,53.01,52.91,52.94,6483.0
2015-08-17 12:15:00,52.94,52.97,52.89,52.9,6900.0,52.94,52.97,52.89,52.9,6900.0
2015-08-17 12:20:00,52.91,52.94,52.9,52.9,5700.0,52.91,52.94,52.9,52.9,5700.0
2015-08-17 12:25:00,52.91,53.06,52.89,53.06,16700.0,52.91,53.06,52.89,53.06,16700.0
2015-08-17 12:30:00,53.04,53.13,53.01,53.13,6488.0,53.04,53.13,53.01,53.13,6488.0
2015-08-17 12:35:00,53.1,53.21,53.09,53.21,6996.0,53.1,53.21,53.09,53.21,6996.0
2015-08-17 12:40:00,53.22,53.25,53.19,53.21,10757.0,53.22,53.25,53.19,53.21,10757.0
2015-08-17 12:45:00,53.22,53.28,53.22,53.25,5479.0,53.22,53.28,53.22,53.25,5479.0
2015-08-17 12:50:00,53.22,53.38,53.2,53.28,7728.0,53.22,53.38,53.2,53.28,7728.0
2015-08-17 12:55:00,53.3,53.4,53.29,53.37,9300.0,53.3,53.4,53.29,53.37,9300.0
2015-08-17 13:00:00,53.35,53.5,53.35,53.46,12200.0,53.35,53.5,53.35,53.46,12200.0
2015-08-17 13:05:00,53.46,53.55,53.46,53.53,25000.0,53.46,53.55,53.46,53.53,25000.0
2015-08-17 13:10:00,53.53,53.6,53.53,53.6,26600.0,53.53,53.6,53.53,53.6,26600.0
2015-08-17 13:15:00,53.6,53.68,53.59,53.67,14359.0,53.6,53.68,53.59,53.67,14359.0
2015-08-17 13:20:00,53.67,53.68,53.66,53.68,3802.0,53.67,53.68,53.66,53.68,3802.0
2015-08-17 13:25:00,53.68,53.76,53.68,53.75,11200.0,53.68,53.76,53.68,53.75,11200.0
2015-08-17 13:30:00,53.75,53.8,53.74,53.77,3800.0,53.75,53.8,53.74,53.77,3800.0
2015-08-17 13:35:00,53.77,53.84,53.77,53.84,16638.0,53.77,53.84,53.77,53.84,16638.0
2015-08-17 13:40:00,53.84,53.85,53.84,53.84,6500.0,53.84,53.85,53.84,53.84,6500.0
2015-08-17 13:45:00,53.84,53.9,53.83,53.89,6900.0,53.84,53.9,53.83,53.89,6900.0
2015-08-17 13:50:00,53.9,53.91,53.89,53.9,5800.0,53.9,53.91,53.89,53.9,5800.0
2015-08-17 13:55:00,53.9,53.93,53.9,53.92,2900.0,53.9,53.93,53.9,53.92,2900.0
2015-08-17 14:00:00,53.92,53.93,53.9,53.91,6018.0,53.92,53.93,53.9,53.91,6018.0
2015-08-17 14:05:00,53.9,53.9,53.88,53.88,6121.0,53.9,53.9,53.88,53.88,6121.0
2015-08-17 14:10:00,53.89,53.93,53.89,53.92,5000.0,53.89,53.93,53.89,53.92,5000.0
2015-08-17 14:15:00,53.93,53.95,53.91,53.95,3764.0,53.93,53.95,53.91,53.95,3764.0
2015-08-17 14:20:00,53.95,53.95,53.92,53.94,4540.0,53.95,53.95,53.92,53.94,4540.0
2015-08-17 14:25:00,53.94,53.95,53.92,53.92,10700.0,53.94,53.95,53.92,53.92,10700.0
2015-08-17 14:30:00,53.91,53.91,53.86,53.9,7310.0,53.91,53.91,53.86,53.9,7310.0
2015-08-17 14:35:00,53.88,53.89,53.83,53.83,3700.0,53.88,53.89,53.83,53.83,3700.0
2015-08-17 14:40:00,53.86,53.9,53.86,53.9,5800.0,53.86,53.9,53.86,53.9,5800.0
2015-08-17 14:45:00,53.9,53.9,53.83,53.83,4800.0,53.9,53.9,53.83,53.83,4800.0
2015-08-17 14:50:00,53.83,53.85,53.77,53.85,4200.0,53.83,53.85,53.77,53.85,4200.0
2015-08-17 14:55:00,53.85,53.94,53.85,53.89,5600.0,53.85,53.94,53.85,53.89,5600.0
2015-08-17 15:00:00,53.89,53.95,53.89,53.95,6836.0,53.89,53.95,53.89,53.95,6836.0
2015-08-17 15:05:00,53.94,54.0,53.94,54.0,7717.0,53.94,54.0,53.94,54.0,7717.0
2015-08-17 15:10:00,53.99,54.0,53.93,53.94,6800.0,53.99,54.0,53.93,53.94,6800.0
2015-08-17 15:15:00,53.94,53.98,53.86,53.86,11000.0,53.94,53.98,53.86,53.86,11000.0
2015-08-17 15:20:00,53.87,53.98,53.86,53.98,8102.0,53.87,53.98,53.86,53.98,8102.0
2015-08-17 15:25:00,53.99,53.99,53.9,53.9,9227.0,53.99,53.99,53.9,53.9,9227.0
2015-08-17 15:30:00,53.91,53.93,53.89,53.89,12281.0,53.91,53.93,53.89,53.89,12281.0
2015-08-17 15:35:00,53.89,53.91,53.87,53.89,11287.0,53.89,53.91,53.87,53.89,11287.0
2015-08-17 15:40:00,53.88,53.89,53.84,53.85,17662.0,53.88,53.89,53.84,53.85,17662.0
2015-08-17 15:45:00,53.86,53.91,53.84,53.84,33998.0,53.86,53.91,53.84,53.84,33998.0
2015-08-17 15:50:00,53.86,53.94,53.85,53.9,30153.0,53.86,53.94,53.85,53.9,30153.0
2015-08-17 15:55:00,53.9,53.95,53.89,53.91,65278.0,53.9,53.95,53.89,53.91,65278.0
2015-08-18 09:30:00,54.25,55.6,54.24,55.37,92280.0,54.25,55.6,54.24,55.37,92280.0
2015-08-18 09:35:00,55.5,56.05,55.29,55.29,26014.0,55.5,56.05,55.29,55.29,26014.0
2015-08-18 09:40:00,55.29,55.49,54.95,55.0,80010.0,55.29,55.49,54.95,55.0,80010.0
2015-08-18 09:45:00,55.03,55.11,54.78,55.01,61478.0,55.03,55.11,54.78,55.01,61478.0
2015-08-18 09:50:00,55.01,55.19,54.98,55.12,51901.0,55.01,55.19,54.98,55.12,51901.0
2015-08-18 09:55:00,55.13,55.13,54.94,54.99,23311.0,55.13,55.13,54.94,54.99,23311.0
2015-08-18 10:00:00,54.99,55.15,54.83,55.15,15006.0,54.99,55.15,54.83,55.15,15006.0
2015-08-18 10:05:00,55.11,55.45,55.1,55.3,37013.0,55.11,55.45,55.1,55.3,37013.0
2015-08-18 10:10:00,55.3,55.38,55.18,55.18,4600.0,55.3,55.38,55.18,55.18,4600.0
2015-08-18 10:15:00,55.23,55.58,55.23,55.53,26211.0,55.23,55.58,55.23,55.53,26211.0
2015-08-18 10:20:00,55.61,55.72,55.42,55.72,18403.0,55.61,55.72,55.42,55.72,18403.0
2015-08-18 10:25:00,55.65,55.89,55.5,55.63,24646.0,55.65,55.89,55.5,55.63,24646.0
2015-08-18 10:30:00,55.63,55.65,55.47,55.52,15439.0,55.63,55.65,55.47,55.52,15439.0
2015-08-18 10:35:00,55.53,55.65,55.45,55.45,16534.0,55.53,55.65,55.45,55.45,16534.0
2015-08-18 10:40:00,55.46,55.53,55.32,55.39,8658.0,55.46,55.53,55.32,55.39,8658.0
2015-08-18 10:45:00,55.39,55.45,55.35,55.41,4519.0,55.39,55.45,55.35,55.41,4519.0
2015-08-18 10:50:00,55.43,55.56,55.43,55.56,4600.0,55.43,55.56,55.43,55.56,4600.0
2015-08-18 10:55:00,55.57,55.68,55.51,55.52,41307.0,55.57,55.68,55.51,55.52,41307.0
2015-08-18 11:00:00,55.52,55.66,55.47,55.56,18534.0,55.52,55.66,55.47,55.56,18534.0
2015-08-18 11:05:00,55.58,55.61,55.38,55.52,6094.0,55.58,55.61,55.38,55.52,6094.0
2015-08-18 11:10:00,55.51,55.54,55.15,55.18,8683.0,55.51,55.54,55.15,55.18,8683.0
2015-08-18 11:15:00,55.18,55.23,55.07,55.07,6300.0,55.18,55.23,55.07,55.07,6300.0
2015-08-18 11:20:00,55.07,55.18,55.0,55.06,6418.0,55.07,55.18,55.0,55.06,6418.0
2015-08-18 11:25:00,55.02,55.07,55.0,55.0,7772.0,55.02,55.07,55.0,55.0,7772.0
2015-08-18 11:30:00,54.98,55.01,54.89,54.9,8242.0,54.98,55.01,54.89,54.9,8242.0
2015-08-18 11:35:00,54.92,55.01,54.9,54.92,2931.0,54.92,55.01,54.9,54.92,2931.0
2015-08-18 11:40:00,54.92,55.02,54.83,54.96,6000.0,54.92,55.02,54.83,54.96,6000.0
2015-08-18 11:45:00,54.98,55.06,54.9,54.9,7456.0,54.98,55.06,54.9,54.9,7456.0
2015-08-18 11:50:00,54.88,54.98,54.79,54.79,9400.0,54.88,54.98,54.79,54.79,9400.0
2015-08-18 11:55:00,54.81,54.87,54.72,54.72,15150.0,54.81,54.87,54.72,54.72,15150.0
2015-08-18 12:00:00,54.72,54.81,54.68,54.8,6248.0,54.72,54.81,54.68,54.8,6248.0
2015-08-18 12:05:00,54.81,54.81,54.67,54.72,4400.0,54.81,54.81,54.67,54.72,4400.0
2015-08-18 12:10:00,54.74,54.74,54.64,54.68,4065.0,54.74,54.74,54.64,54.68,4065.0
2015-08-18 12:15:00,54.66,54.89,54.62,54.81,71760.0,54.66,54.89,54.62,54.81,71760.0
2015-08-18 12:20:00,54.77,54.84,54.7,54.8,4388.0,54.77,54.84,54.7,54.8,4388.0
2015-08-18 12:25:00,54.84,54.87,54.82,54.83,1451.0,54.84,54.87,54.82,54.83,1451.0
2015-08-18 12:30:00,54.76,54.77,54.72,54.74,3200.0,54.76,54.77,54.72,54.74,3200.0
2015-08-18 12:35:00,54.74,54.77,54.71,54.73,16300.0,54.74,54.77,54.71,54.73,16300.0
2015-08-18 12:40:00,54.73,54.74,54.67,54.7,27425.0,54.73,54.74,54.67,54.7,27425.0
2015-08-18 12:45:00,54.7,54.81,54.65,54.79,9702.0,54.7,54.81,54.65,54.79,9702.0
2015-08-18 12:50:00,54.69,54.77,54.69,54.77,1300.0,54.69,54.77,54.69,54.77,1300.0
2015-08-18 12:55:00,54.76,54.76,54.68,54.7,6800.0,54.76,54.76,54.68,54.7,6800.0
2015-08-18 13:00:00,54.65,54.7,54.57,54.7,43600.0,54.65,54.7,54.57,54.7,43600.0
2015-08-18 13:05:00,54.69,54.82,54.69,54.82,4472.0,54.69,54.82,54.69,54.82,4472.0
2015-08-18 13:10:00,54.82,54.96,54.79,54.96,10177.0,54.82,54.96,54.79,54.96,10177.0
2015-08-18 13:15:00,54.97,55.07,54.96,54.97,6200.0,54.97,55.07,54.96,54.97,6200.0
2015-08-18 13:20:00,54.97,54.98,54.84,54.9,3840.0,54.97,54.98,54.84,54.9,3840.0
2015-08-18 13:25:00,54.88,54.91,54.83,54.88,5441.0,54.88,54.91,54.83,54.88,5441.0
2015-08-18 13:30:00,54.86,54.86,54.72,54.73,6700.0,54.86,54.86,54.72,54.73,6700.0
2015-08-18 13:35:00,54.75,54.93,54.73,54.93,10088.0,54.75,54.93,54.73,54.93,10088.0
2015-08-18 13:40:00,54.94,54.96,54.88,54.88,2300.0,54.94,54.96,54.88,54.88,2300.0
2015-08-18 13:45:00,54.88,54.88,54.77,54.78,6400.0,54.88,54.88,54.77,54.78,6400.0
2015-08-18 13:50:00,54.78,54.82,54.77,54.82,3016.0,54.78,54.82,54.77,54.82,3016.0
2015-08-18 13:55:00,54.84,54.89,54.82,54.82,7102.0,54.84,54.89,54.82,54.82,7102.0
2015-08-18 14:00:00,54.79,54.79,54.65,54.69,4600.0,54.79,54.79,54.65,54.69,4600.0
2015-08-18 14:05:00,54.69,54.81,54.67,54.81,4600.0,54.69,54.81,54.67,54.81,4600.0
2015-08-18 14:10:00,54.81,54.84,54.73,54.74,4641.0,54.81,54.84,54.73,54.74,4641.0
2015-08-18 14:15:00,54.77,54.77,54.72,54.72,2000.0,54.77,54.77,54.72,54.72,2000.0
2015-08-18 14:20:00,54.73,54.75,54.71,54.74,4355.0,54.73,54.75,54.71,54.74,4355.0
2015-08-18 14:25:00,54.75,54.84,54.75,54.78,7350.0,54.75,54.84,54.75,54.78,7350.0
2015-08-18 14:30:00,54.77,54.77,54.64,54.69,9590.0,54.77,54.77,54.64,54.69,9590.0
2015-08-18 14:35:00,54.66,54.8,54.66,54.78,7433.0,54.66,54.8,54.66,54.78,7433.0
2015-08-18 14:40:00,54.79,54.81,54.73,54.77,16567.0,54.79,54.81,54.73,54.77,16567.0
2015-08-18 14:45:00,54.79,54.94,54.76,54.94,13651.0,54.79,54.94,54.76,54.94,13651.0
2015-08-18 14:50:00,54.92,54.93,54.84,54.86,6400.0,54.92,54.93,54.84,54.86,6400.0
2015-08-18 14:55:00,54.86,54.86,54.72,54.72,4800.0,54.86,54.86,54.72,54.72,4800.0
2015-08-18 15:00:00,54.72,54.73,54.59,54.61,12899.0,54.72,54.73,54.59,54.61,12899.0
2015-08-18 15:05:00,54.6,54.62,54.5,54.5,7983.0,54.6,54.62,54.5,54.5,7983.0
2015-08-18 15:10:00,54.49,54.6,54.47,54.59,11795.0,54.49,54.6,54.47,54.59,11795.0
2015-08-18 15:15:00,54.57,54.57,54.4,54.49,11900.0,54.57,54.57,54.4,54.49,11900.0
2015-08-18 15:20:00,54.5,54.6,54.48,54.48,5900.0,54.5,54.6,54.48,54.48,5900.0
2015-08-18 15:25:00,54.46,54.57,54.46,54.48,10502.0,54.46,54.57,54.46,54.48,10502.0
2015-08-18 15:30:00,54.47,54.57,54.47,54.56,12731.0,54.47,54.57,54.47,54.56,12731.0
2015-08-18 15:35:00,54.56,54.67,54.55,54.58,18130.0,54.56,54.67,54.55,54.58,18130.0
2015-08-18 15:40:00,54.59,54.64,54.55,54.62,16655.0,54.59,54.64,54.55,54.62,16655.0
2015-08-18 15:45:00,54.6,54.81,54.6,54.75,19969.0,54.6,54.81,54.6,54.75,19969.0
2015-08-18 15:50:00,54.75,54.77,54.7,54.7,30691.0,54.75,54.77,54.7,54.7,30691.0
2015-08-18 15:55:00,54.71,54.78,54.7,54.75,41836.0,54.71,54.78,54.7,54.75,41836.0
2015-08-19 09:30:00,54.73,55.42,54.55,54.76,8631.0,54.73,55.42,54.55,54.76,8631.0
2015-08-19 09:35:00,54.55,54.9,54.53,54.53,7584.0,54.55,54.9,54.53,54.53,7584.0
2015-08-19 09:40:00,54.51,54.59,54.45,54.56,3489.0,54.51,54.59,54.45,54.56,3489.0
2015-08-19 09:45:00,54.56,54.56,54.25,54.27,8187.0,54.56,54.56,54.25,54.27,8187.0
2015-08-19 09:50:00,54.26,54.57,54.25,54.57,21392.0,54.26,54.57,54.25,54.57,21392.0
2015-08-19 09:55:00,54.57,54.84,54.56,54.69,6300.0,54.57,54.84,54.56,54.69,6300.0
2015-08-19 10:00:00,54.7,54.89,54.64,54.77,9704.0,54.7,54.89,54.64,54.77,9704.0
2015-08-19 10:05:00,54.76,54.86,54.68,54.84,6988.0,54.76,54.86,54.68,54.84,6988.0
2015-08-19 10:10:00,54.82,55.02,54.82,54.93,51426.0,54.82,55.02,54.82,54.93,51426.0
2015-08-19 10:15:00,54.93,55.04,54.86,54.95,9220.0,54.93,55.04,54.86,54.95,9220.0
2015-08-19 10:20:00,54.94,54.98,54.79,54.95,7800.0,54.94,54.98,54.79,54.95,7800.0
2015-08-19 10:25:00,54.95,54.99,54.88,54.88,3400.0,54.95,54.99,54.88,54.88,3400.0
2015-08-19 10:30:00,54.89,54.93,54.8,54.91,11889.0,54.89,54.93,54.8,54.91,11889.0
2015-08-19 10:35:00,54.89,54.89,54.8,54.8,5330.0,54.89,54.89,54.8,54.8,5330.0
2015-08-19 10:40:00,54.8,54.87,54.71,54.71,6451.0,54.8,54.87,54.71,54.71,6451.0
2015-08-19 10:45:00,54.71,54.71,54.61,54.64,3979.0,54.71,54.71,54.61,54.64,3979.0
2015-08-19 10:50:00,54.63,54.63,54.53,54.53,8824.0,54.63,54.63,54.53,54.53,8824.0
2015-08-19 10:55:00,54.58,54.66,54.55,54.66,7466.0,54.58,54.66,54.55,54.66,7466.0
2015-08-19 11:00:00,54.69,54.7,54.6,54.64,7504.0,54.69,54.7,54.6,54.64,7504.0
2015-08-19 11:05:00,54.64,54.74,54.63,54.73,8059.0,54.64,54.74,54.63,54.73,8059.0
2015-08-19 11:10:00,54.71,54.8,54.69,54.76,3776.0,54.71,54.8,54.69,54.76,3776.0
2015-08-19 11:15:00,54.74,54.78,54.64,54.78,5200.0,54.74,54.78,54.64,54.78,5200.0
2015-08-19 11:20:00,54.77,54.77,54.68,54.7,5200.0,54.77,54.77,54.68,54.7,5200.0
2015-08-19 11:25:00,54.7,54.77,54.66,54.74,6465.0,54.7,54.77,54.66,54.74,6465.0
2015-08-19 11:30:00,54.72,54.74,54.68,54.71,4176.0,54.72,54.74,54.68,54.71,4176.0
2015-08-19 11:35:00,54.71,54.78,54.7,54.78,3430.0,54.71,54.78,54.7,54.78,3430.0
2015-08-19 11:40:00,54.81,54.86,54.73,54.77,6325.0,54.81,54.86,54.73,54.77,6325.0
2015-08-19 11:45:00,54.79,54.79,54.64,54.64,4159.0,54.79,54.79,54.64,54.64,4159.0
2015-08-19 11:50:00,54.66,54.74,54.66,54.72,3100.0,54.66,54.74,54.66,54.72,3100.0
2015-08-19 11:55:00,54.73,54.79,54.72,54.76,2525.0,54.73,54.79,54.72,54.76,2525.0
2015-08-19 12:00:00,54.72,54.76,54.69,54.73,4300.0,54.72,54.76,54.69,54.73,4300.0
2015-08-19 12:05:00,54.7,54.79,54.69,54.79,3800.0,54.7,54.79,54.69,54.79,3800.0
2015-08-19 12:10:00,54.77,54.83,54.7,54.8,4400.0,54.77,54.83,54.7,54.8,4400.0
2015-08-19 12:15:00,54.72,54.72,54.67,54.7,2300.0,54.72,54.72,54.67,54.7,2300.0
2015-08-19 12:20:00,54.69,54.78,54.66,54.75,5398.0,54.69,54.78,54.66,54.75,5398.0
2015-08-19 12:25:00,54.73,54.74,54.7,54.7,1300.0,54.73,54.74,54.7,54.7,1300.0
2015-08-19 12:30:00,54.72,54.85,54.7,54.84,30711.0,54.72,54.85,54.7,54.84,30711.0
2015-08-19 12:35:00,54.75,54.88,54.74,54.88,3107.0,54.75,54.88,54.74,54.88,3107.0
2015-08-19 12:40:00,54.88,54.98,54.88,54.89,4560.0,54.88,54.98,54.88,54.89,4560.0
2015-08-19 12:45:00,54.89,54.94,54.87,54.88,3300.0,54.89,54.94,54.87,54.88,3300.0
2015-08-19 12:50:00,54.9,55.06,54.88,55.0,8466.0,54.9,55.06,54.88,55.0,8466.0
2015-08-19 12:55:00,55.0,55.01,54.88,54.99,3600.0,55.0,55.01,54.88,54.99,3600.0
2015-08-19 13:00:00,54.95,54.96,54.83,54.9,7100.0,54.95,54.96,54.83,54.9,7100.0
2015-08-19 13:05:00,54.94,54.97,54.92,54.93,2100.0,54.94,54.97,54.92,54.93,2100.0
2015-08-19 13:10:00,54.93,54.98,54.93,54.93,2800.0,54.93,54.98,54.93,54.93,2800.0
2015-08-19 13:15:00,54.94,55.0,54.9,55.0,4200.0,54.94,55.0,54.9,55.0,4200.0
2015-08-19 13:20:00,54.99,55.26,54.98,55.26,14673.0,54.99,55.26,54.98,55.26,14673.0
2015-08-19 13:25:00,55.22,55.22,55.08,55.1,7100.0,55.22,55.22,55.08,55.1,7100.0
2015-08-19 13:30:00,55.11,55.16,55.08,55.13,9617.0,55.11,55.16,55.08,55.13,9617.0
2015-08-19 13:35:00,55.12,55.23,55.1,55.15,15312.0,55.12,55.23,55.1,55.15,15312.0
2015-08-19 13:40:00,55.15,55.23,55.12,55.23,6028.0,55.15,55.23,55.12,55.23,6028.0
2015-08-19 13:45:00,55.23,55.35,55.17,55.3,12550.0,55.23,55.35,55.17,55.3,12550.0
2015-08-19 13:50:00,55.26,55.37,55.19,55.36,8709.0,55.26,55.37,55.19,55.36,8709.0
2015-08-19 13:55:00,55.33,55.33,55.17,55.24,4500.0,55.33,55.33,55.17,55.24,4500.0
2015-08-19 14:00:00,55.26,55.44,55.25,55.43,7076.0,55.26,55.44,55.25,55.43,7076.0
2015-08-19 14:05:00,55.37,55.64,55.36,55.57,10650.0,55.37,55.64,55.36,55.57,10650.0
2015-08-19 14:10:00,55.58,55.76,55.51,55.7,27039.0,55.58,55.76,55.51,55.7,27039.0
2015-08-19 14:15:00,55.69,55.75,55.65,55.69,14289.0,55.69,55.75,55.65,55.69,14289.0
2015-08-19 14:20:00,55.69,55.7,55.62,55.67,8528.0,55.69,55.7,55.62,55.67,8528.0
2015-08-19 14:25:00,55.63,55.63,55.39,55.4,8190.0,55.63,55.63,55.39,55.4,8190.0
2015-08-19 14:30:00,55.42,55.58,55.41,55.49,9090.0,55.42,55.58,55.41,55.49,9090.0
2015-08-19 14:35:00,55.47,55.56,55.42,55.5,9739.0,55.47,55.56,55.42,55.5,9739.0
2015-08-19 14:40:00,55.5,55.58,55.34,55.35,5713.0,55.5,55.58,55.34,55.35,5713.0
2015-08-19 14:45:00,55.34,55.34,55.19,55.28,10858.0,55.34,55.34,55.19,55.28,10858.0
2015-08-19 14:50:00,55.28,55.28,55.15,55.18,4326.0,55.28,55.28,55.15,55.18,4326.0
2015-08-19 14:55:00,55.14,55.15,54.94,55.0,8624.0,55.14,55.15,54.94,55.0,8624.0
2015-08-19 15:00:00,54.99,55.08,54.96,55.07,17458.0,54.99,55.08,54.96,55.07,17458.0
2015-08-19 15:05:00,55.06,55.2,55.06,55.15,15838.0,55.06,55.2,55.06,55.15,15838.0
2015-08-19 15:10:00,55.15,55.21,55.1,55.15,16168.0,55.15,55.21,55.1,55.15,16168.0
2015-08-19 15:15:00,55.13,55.15,55.01,55.12,26062.0,55.13,55.15,55.01,55.12,26062.0
2015-08-19 15:20:00,55.1,55.19,55.06,55.14,17237.0,55.1,55.19,55.06,55.14,17237.0
2015-08-19 15:25:00,55.14,55.38,55.12,55.36,28840.0,55.14,55.38,55.12,55.36,28840.0
2015-08-19 15:30:00,55.36,55.37,55.29,55.3,11910.0,55.36,55.37,55.29,55.3,11910.0
2015-08-19 15:35:00,55.3,55.3,55.17,55.18,13722.0,55.3,55.3,55.17,55.18,13722.0
2015-08-19 15:40:00,55.18,55.27,55.16,55.2,28709.0,55.18,55.27,55.16,55.2,28709.0
2015-08-19 15:45:00,55.18,55.25,55.14,55.21,21726.0,55.18,55.25,55.14,55.21,21726.0
2015-08-19 15:50:00,55.19,55.23,55.07,55.16,31992.0,55.19,55.23,55.07,55.16,31992.0
2015-08-19 15:55:00,55.15,55.22,55.06,55.06,52891.0,55.15,55.22,55.06,55.06,52891.0
2015-08-20 09:30:00,54.9,55.13,54.24,54.81,10995.0,54.9,55.13,54.24,54.81,10995.0
2015-08-20 09:35:00,54.8,55.1,54.73,55.1,14243.0,54.8,55.1,54.73,55.1,14243.0
2015-08-20 09:40:00,55.1,55.18,54.93,54.94,10400.0,55.1,55.18,54.93,54.94,10400.0
2015-08-20 09:45:00,54.89,54.93,54.73,54.84,16189.0,54.89,54.93,54.73,54.84,16189.0
2015-08-20 09:50:00,54.81,54.87,54.72,54.87,5589.0,54.81,54.87,54.72,54.87,5589.0
2015-08-20 09:55:00,54.92,54.92,54.85,54.85,900.0,54.92,54.92,54.85,54.85,900.0
2015-08-20 10:00:00,54.92,54.93,54.86,54.92,2860.0,54.92,54.93,54.86,54.92,2860.0
2015-08-20 10:05:00,54.93,55.09,54.92,55.01,13559.0,54.93,55.09,54.92,55.01,13559.0
2015-08-20 10:10:00,55.0,55.03,54.91,55.0,5207.0,55.0,55.03,54.91,55.0,5207.0
2015-08-20 10:15:00,55.02,55.04,54.95,55.02,7151.0,55.02,55.04,54.95,55.02,7151.0
2015-08-20 10:20:00,55.01,55.01,54.78,54.78,5360.0,55.01,55.01,54.78,54.78,5360.0
2015-08-20 10:25:00,54.73,54.75,54.65,54.67,2900.0,54.73,54.75,54.65,54.67,2900.0
2015-08-20 10:30:00,54.65,54.65,54.47,54.65,4565.0,54.65,54.65,54.47,54.65,4565.0
2015-08-20 10:35:00,54.63,54.81,54.57,54.81,6318.0,54.63,54.81,54.57,54.81,6318.0
2015-08-20 10:40:00,54.8,54.95,54.71,54.8,7233.0,54.8,54.95,54.71,54.8,7233.0
2015-08-20 10:45:00,54.8,54.87,54.77,54.83,6611.0,54.8,54.87,54.77,54.83,6611.0
2015-08-20 10:50:00,54.84,55.07,54.83,55.04,9417.0,54.84,55.07,54.83,55.04,9417.0
2015-08-20 10:55:00,55.06,55.06,54.93,54.93,5500.0,55.06,55.06,54.93,54.93,5500.0
2015-08-20 11:00:00,54.88,54.89,54.81,54.87,16478.0,54.88,54.89,54.81,54.87,16478.0
2015-08-20 11:05:00,54.86,54.86,54.79,54.79,7793.0,54.86,54.86,54.79,54.79,7793.0
2015-08-20 11:10:00,54.76,54.83,54.69,54.71,3876.0,54.76,54.83,54.69,54.71,3876.0
2015-08-20 11:15:00,54.69,54.74,54.62,54.63,4346.0,54.69,54.74,54.62,54.63,4346.0
2015-08-20 11:20:00,54.61,54.69,54.6,54.67,5200.0,54.61,54.69,54.6,54.67,5200.0
2015-08-20 11:25:00,54.69,54.75,54.66,54.71,5755.0,54.69,54.75,54.66,54.71,5755.0
2015-08-20 11:30:00,54.67,54.73,54.63,54.63,6404.0,54.67,54.73,54.63,54.63,6404.0
2015-08-20 11:35:00,54.6,54.65,54.57,54.61,4800.0,54.6,54.65,54.57,54.61,4800.0
2015-08-20 11:40:00,54.61,54.72,54.59,54.67,7736.0,54.61,54.72,54.59,54.67,7736.0
2015-08-20 11:45:00,54.69,54.74,54.68,54.74,3143.0,54.69,54.74,54.68,54.74,3143.0
2015-08-20 11:50:00,54.75,54.76,54.7,54.7,2041.0,54.75,54.76,54.7,54.7,2041.0
2015-08-20 11:55:00,54.7,54.85,54.69,54.85,4230.0,54.7,54.85,54.69,54.85,4230.0
2015-08-20 12:00:00,54.83,54.83,54.74,54.74,1000.0,54.83,54.83,54.74,54.74,1000.0
2015-08-20 12:05:00,54.73,54.82,54.72,54.79,2636.0,54.73,54.82,54.72,54.79,2636.0
2015-08-20 12:10:00,54.8,54.81,54.74,54.74,3732.0,54.8,54.81,54.74,54.74,3732.0
2015-08-20 12:15:00,54.74,54.75,54.64,54.75,2500.0,54.74,54.75,54.64,54.75,2500.0
2015-08-20 12:20:00,54.74,54.74,54.65,54.67,1100.0,54.74,54.74,54.65,54.67,1100.0
2015-08-20 12:25:00,54.67,54.71,54.64,54.67,5520.0,54.67,54.71,54.64,54.67,5520.0
2015-08-20 12:30:00,54.66,54.71,54.56,54.56,9050.0,54.66,54.71,54.56,54.56,9050.0
2015-08-20 12:35:00,54.54,54.69,54.54,54.66,2292.0,54.54,54.69,54.54,54.66,2292.0
2015-08-20 12:40:00,54.65,54.68,54.62,54.63,5441.0,54.65,54.68,54.62,54.63,5441.0
2015-08-20 12:45:00,54.61,54.61,54.53,54.55,3400.0,54.61,54.61,54.53,54.55,3400.0
2015-08-20 12:50:00,54.55,54.56,54.49,54.51,2650.0,54.55,54.56,54.49,54.51,2650.0
2015-08-20 12:55:00,54.52,54.52,54.44,54.45,3586.0,54.52,54.52,54.44,54.45,3586.0
2015-08-20 13:00:00,54.45,54.48,54.35,54.36,6610.0,54.45,54.48,54.35,54.36,6610.0
2015-08-20 13:05:00,54.37,54.41,54.31,54.32,3724.0,54.37,54.41,54.31,54.32,3724.0
2015-08-20 13:10:00,54.33,54.34,54.3,54.31,2400.0,54.33,54.34,54.3,54.31,2400.0
2015-08-20 13:15:00,54.31,54.41,54.2,54.4,18629.0,54.31,54.41,54.2,54.4,18629.0
2015-08-20 13:20:00,54.42,54.42,54.36,54.36,5754.0,54.42,54.42,54.36,54.36,5754.0
2015-08-20 13:25:00,54.34,54.42,54.33,54.4,3296.0,54.34,54.42,54.33,54.4,3296.0
2015-08-20 13:30:00,54.38,54.44,54.34,54.34,3600.0,54.38,54.44,54.34,54.34,3600.0
2015-08-20 13:35:00,54.33,54.35,54.31,54.31,2600.0,54.33,54.35,54.31,54.31,2600.0
2015-08-20 13:40:00,54.27,54.29,54.19,54.22,3306.0,54.27,54.29,54.19,54.22,3306.0
2015-08-20 13:45:00,54.3,54.36,54.23,54.33,3400.0,54.3,54.36,54.23,54.33,3400.0
2015-08-20 13:50:00,54.34,54.44,54.34,54.38,1996.0,54.34,54.44,54.34,54.38,1996.0
2015-08-20 13:55:00,54.38,54.38,54.3,54.3,3523.0,54.38,54.38,54.3,54.3,3523.0
2015-08-20 14:00:00,54.3,54.32,54.25,54.25,5323.0,54.3,54.32,54.25,54.25,5323.0
2015-08-20 14:05:00,54.26,54.28,54.22,54.22,4100.0,54.26,54.28,54.22,54.22,4100.0
2015-08-20 14:10:00,54.22,54.27,54.21,54.21,3867.0,54.22,54.27,54.21,54.21,3867.0
2015-08-20 14:15:00,54.21,54.22,54.18,54.2,2598.0,54.21,54.22,54.18,54.2,2598.0
2015-08-20 14:20:00,54.19,54.29,54.19,54.29,9205.0,54.19,54.29,54.19,54.29,9205.0
2015-08-20 14:25:00,54.24,54.3,54.23,54.23,2634.0,54.24,54.3,54.23,54.23,2634.0
2015-08-20 14:30:00,54.26,54.26,54.18,54.18,5440.0,54.26,54.26,54.18,54.18,5440.0
2015-08-20 14:35:00,54.2,54.2,54.1,54.1,7854.0,54.2,54.2,54.1,54.1,7854.0
2015-08-20 14:40:00,54.11,54.13,53.98,54.05,7871.0,54.11,54.13,53.98,54.05,7871.0
2015-08-20 14:45:00,54.02,54.04,53.85,53.86,6066.0,54.02,54.04,53.85,53.86,6066.0
2015-08-20 14:50:00,53.89,53.99,53.89,53.93,7200.0,53.89,53.99,53.89,53.93,7200.0
2015-08-20 14:55:00,53.93,53.99,53.92,53.99,3621.0,53.93,53.99,53.92,53.99,3621.0
2015-08-20 15:00:00,53.96,53.96,53.9,53.96,9514.0,53.96,53.96,53.9,53.96,9514.0
2015-08-20 15:05:00,53.97,54.0,53.96,54.0,6243.0,53.97,54.0,53.96,54.0,6243.0
2015-08-20 15:10:00,54.0,54.02,53.96,53.98,19750.0,54.0,54.02,53.96,53.98,19750.0
2015-08-20 15:15:00,53.96,53.96,53.79,53.8,10135.0,53.96,53.96,53.79,53.8,10135.0
2015-08-20 15:20:00,53.82,53.85,53.79,53.79,3601.0,53.82,53.85,53.79,53.79,3601.0
2015-08-20 15:25:00,53.8,53.83,53.75,53.8,11025.0,53.8,53.83,53.75,53.8,11025.0
2015-08-20 15:30:00,53.8,53.89,53.8,53.86,11011.0,53.8,53.89,53.8,53.86,11011.0
2015-08-20 15:35:00,53.89,54.03,53.86,54.02,21954.0,53.89,54.03,53.86,54.02,21954.0
2015-08-20 15:40:00,54.01,54.08,53.97,54.02,15747.0,54.01,54.08,53.97,54.02,15747.0
2015-08-20 15:45:00,54.0,54.02,53.82,53.83,25691.0,54.0,54.02,53.82,53.83,25691.0
2015-08-20 15:50:00,53.81,53.81,53.75,53.78,29043.0,53.81,53.81,53.75,53.78,29043.0
2015-08-20 15:55:00,53.76,53.77,53.63,53.66,48682.0,53.76,53.77,53.63,53.66,48682.0
2015-08-21 09:30:00,52.5,52.5,50.77,51.47,154975.0,52.5,52.5,50.77,51.47,154975.0
2015-08-21 09:35:00,51.53,51.72,51.06,51.63,78000.0,51.53,51.72,51.06,51.63,78000.0
2015-08-21 09:40:00,51.61,51.99,51.56,51.72,54611.0,51.61,51.99,51.56,51.72,54611.0
2015-08-21 09:45:00,51.72,52.37,51.71,52.37,63348.0,51.72,52.37,51.71,52.37,63348.0
2015-08-21 09:50:00,52.35,52.78,52.25,52.63,83119.0,52.35,52.78,52.25,52.63,83119.0
2015-08-21 09:55:00,52.62,53.13,52.6,53.0,57613.0,52.62,53.13,52.6,53.0,57613.0
2015-08-21 10:00:00,53.01,53.37,52.97,53.37,36239.0,53.01,53.37,52.97,53.37,36239.0
2015-08-21 10:05:00,53.36,53.57,53.34,53.46,33526.0,53.36,53.57,53.34,53.46,33526.0
2015-08-21 10:10:00,53.44,53.47,52.7,52.7,29800.0,53.44,53.47,52.7,52.7,29800.0
2015-08-21 10:15:00,52.78,52.87,52.69,52.78,23715.0,52.78,52.87,52.69,52.78,23715.0
2015-08-21 10:20:00,52.78,52.88,52.69,52.78,33415.0,52.78,52.88,52.69,52.78,33415.0
2015-08-21 10:25:00,52.8,52.8,52.22,52.28,50665.0,52.8,52.8,52.22,52.28,50665.0
2015-08-21 10:30:00,52.3,52.36,52.11,52.26,27000.0,52.3,52.36,52.11,52.26,27000.0
2015-08-21 10:35:00,52.23,52.38,52.14,52.22,24698.0,52.23,52.38,52.14,52.22,24698.0
2015-08-21 10:40:00,52.24,52.43,52.22,52.43,10730.0,52.24,52.43,52.22,52.43,10730.0
2015-08-21 10:45:00,52.43,52.43,52.12,52.17,36211.0,52.43,52.43,52.12,52.17,36211.0
2015-08-21 10:50:00,52.19,52.31,52.06,52.06,24700.0,52.19,52.31,52.06,52.06,24700.0
2015-08-21 10:55:00,52.07,52.15,51.91,51.93,21831.0,52.07,52.15,51.91,51.93,21831.0
2015-08-21 11:00:00,51.9,51.94,51.7,51.7,13875.0,51.9,51.94,51.7,51.7,13875.0
2015-08-21 11:05:00,51.7,51.8,51.7,51.7,14722.0,51.7,51.8,51.7,51.7,14722.0
2015-08-21 11:10:00,51.7,51.78,51.6,51.71,86009.0,51.7,51.78,51.6,51.71,86009.0
2015-08-21 11:15:00,51.73,51.74,51.48,51.55,28588.0,51.73,51.74,51.48,51.55,28588.0
2015-08-21 11:20:00,51.5,51.58,51.23,51.29,9400.0,51.5,51.58,51.23,51.29,9400.0
2015-08-21 11:25:00,51.23,51.35,51.18,51.18,21400.0,51.23,51.35,51.18,51.18,21400.0
2015-08-21 11:30:00,51.19,51.2,50.82,50.9,22547.0,51.19,51.2,50.82,50.9,22547.0
2015-08-21 11:35:00,50.9,51.05,50.81,51.0,19101.0,50.9,51.05,50.81,51.0,19101.0
2015-08-21 11:40:00,51.0,51.04,50.73,50.75,36020.0,51.0,51.04,50.73,50.75,36020.0
2015-08-21 11:45:00,50.75,50.81,50.52,50.54,20409.0,50.75,50.81,50.52,50.54,20409.0
2015-08-21 11:50:00,50.54,50.75,50.26,50.74,33343.0,50.54,50.75,50.26,50.74,33343.0
2015-08-21 11:55:00,50.76,50.82,50.59,50.59,33751.0,50.76,50.82,50.59,50.59,33751.0
2015-08-21 12:00:00,50.6,50.72,50.59,50.65,15157.0,50.6,50.72,50.59,50.65,15157.0
2015-08-21 12:05:00,50.68,50.75,50.47,50.69,38476.0,50.68,50.75,50.47,50.69,38476.0
2015-08-21 12:10:00,50.73,50.93,50.71,50.85,85728.0,50.73,50.93,50.71,50.85,85728.0
2015-08-21 12:15:00,50.85,50.88,50.77,50.78,12640.0,50.85,50.88,50.77,50.78,12640.0
2015-08-21 12:20:00,50.78,50.87,50.76,50.85,10809.0,50.78,50.87,50.76,50.85,10809.0
2015-08-21 12:25:00,50.84,51.01,50.84,50.97,8650.0,50.84,51.01,50.84,50.97,8650.0
2015-08-21 12:30:00,50.97,51.18,50.83,50.87,36979.0,50.97,51.18,50.83,50.87,36979.0
2015-08-21 12:35:00,50.87,50.88,50.77,50.83,6083.0,50.87,50.88,50.77,50.83,6083.0
2015-08-21 12:40:00,50.69,50.8,50.68,50.75,13194.0,50.69,50.8,50.68,50.75,13194.0
2015-08-21 12:45:00,50.75,50.85,50.72,50.75,33081.0,50.75,50.85,50.72,50.75,33081.0
2015-08-21 12:50:00,50.73,50.79,50.62,50.76,9960.0,50.73,50.79,50.62,50.76,9960.0
2015-08-21 12:55:00,50.75,50.79,50.6,50.6,7731.0,50.75,50.79,50.6,50.6,7731.0
2015-08-21 13:00:00,50.6,50.7,50.52,50.54,9264.0,50.6,50.7,50.52,50.54,9264.0
2015-08-21 13:05:00,50.55,50.69,50.53,50.64,35687.0,50.55,50.69,50.53,50.64,35687.0
2015-08-21 13:10:00,50.69,50.75,50.67,50.67,7744.0,50.69,50.75,50.67,50.67,7744.0
2015-08-21 13:15:00,50.64,50.84,50.62,50.84,7100.0,50.64,50.84,50.62,50.84,7100.0
2015-08-21 13:20:00,50.84,50.94,50.84,50.89,14798.0,50.84,50.94,50.84,50.89,14798.0
2015-08-21 13:25:00,50.88,51.2,50.87,51.2,17185.0,50.88,51.2,50.87,51.2,17185.0
2015-08-21 13:30:00,51.22,51.24,50.99,51.04,5865.0,51.22,51.24,50.99,51.04,5865.0
2015-08-21 13:35:00,51.04,51.25,50.99,51.25,10900.0,51.04,51.25,50.99,51.25,10900.0
2015-08-21 13:40:00,51.2,51.26,51.14,51.17,9900.0,51.2,51.26,51.14,51.17,9900.0
2015-08-21 13:45:00,51.17,51.2,51.02,51.16,7375.0,51.17,51.2,51.02,51.16,7375.0
2015-08-21 13:50:00,51.13,51.13,50.96,51.07,7157.0,51.13,51.13,50.96,51.07,7157.0
2015-08-21 13:55:00,51.08,51.41,51.08,51.41,9016.0,51.08,51.41,51.08,51.41,9016.0
2015-08-21 14:00:00,51.4,51.48,51.33,51.41,9598.0,51.4,51.48,51.33,51.41,9598.0
2015-08-21 14:05:00,51.38,51.38,51.19,51.25,10925.0,51.38,51.38,51.19,51.25,10925.0
2015-08-21 14:10:00,51.22,51.27,51.14,51.21,12181.0,51.22,51.27,51.14,51.21,12181.0
2015-08-21 14:15:00,51.21,51.25,51.1,51.11,7495.0,51.21,51.25,51.1,51.11,7495.0
2015-08-21 14:20:00,51.12,51.18,51.0,51.06,14018.0,51.12,51.18,51.0,51.06,14018.0
2015-08-21 14:25:00,51.08,51.15,51.0,51.11,13232.0,51.08,51.15,51.0,51.11,13232.0
2015-08-21 14:30:00,51.12,51.26,51.11,51.23,14950.0,51.12,51.26,51.11,51.23,14950.0
2015-08-21 14:35:00,51.22,51.22,51.11,51.12,16571.0,51.22,51.22,51.11,51.12,16571.0
2015-08-21 14:40:00,51.13,51.15,51.09,51.09,17147.0,51.13,51.15,51.09,51.09,17147.0
2015-08-21 14:45:00,51.07,51.09,50.87,50.9,15648.0,51.07,51.09,50.87,50.9,15648.0
2015-08-21 14:50:00,50.87,50.93,50.82,50.88,17900.0,50.87,50.93,50.82,50.88,17900.0
2015-08-21 14:55:00,50.87,50.94,50.84,50.88,12639.0,50.87,50.94,50.84,50.88,12639.0
2015-08-21 15:00:00,50.87,51.05,50.85,50.98,16808.0,50.87,51.05,50.85,50.98,16808.0
2015-08-21 15:05:00,51.0,51.01,50.8,50.82,25855.0,51.0,51.01,50.8,50.82,25855.0
2015-08-21 15:10:00,50.8,50.81,50.58,50.59,27352.0,50.8,50.81,50.58,50.59,27352.0
2015-08-21 15:15:00,50.58,50.69,50.49,50.66,31376.0,50.58,50.69,50.49,50.66,31376.0
2015-08-21 15:20:00,50.67,50.83,50.66,50.77,23739.0,50.67,50.83,50.66,50.77,23739.0
2015-08-21 15:25:00,50.78,50.93,50.73,50.89,60676.0,50.78,50.93,50.73,50.89,60676.0
2015-08-21 15:30:00,50.9,51.03,50.78,50.88,73564.0,50.9,51.03,50.78,50.88,73564.0
2015-08-21 15:35:00,50.88,51.04,50.88,50.96,64776.0,50.88,51.04,50.88,50.96,64776.0
2015-08-21 15:40:00,50.97,51.08,50.97,51.08,35558.0,50.97,51.08,50.97,51.08,35558.0
2015-08-21 15:45:00,51.07,51.08,50.88,51.0,55536.0,51.07,51.08,50.88,51.0,55536.0
2015-08-21 15:50:00,51.01,51.02,50.89,50.91,67387.0,51.01,51.02,50.89,50.91,67387.0
2015-08-21 15:55:00,50.91,50.91,50.65,50.68,126933.0,50.91,50.91,50.65,50.68,126933.0
2015-08-24 09:30:00,48.93,48.93,43.39,45.16,58359.0,48.93,48.93,43.39,45.16,58359.0
2015-08-24 09:35:00,45.21,47.22,45.16,47.21,104536.0,45.21,47.22,45.16,47.21,104536.0
2015-08-24 09:40:00,47.23,48.99,47.23,48.73,48909.0,47.23,48.99,47.23,48.73,48909.0
2015-08-24 09:45:00,48.87,48.95,48.08,48.09,34349.0,48.87,48.95,48.08,48.09,34349.0
2015-08-24 09:50:00,48.12,48.12,46.9,47.14,31739.0,48.12,48.12,46.9,47.14,31739.0
2015-08-24 09:55:00,47.13,47.82,47.13,47.82,32728.0,47.13,47.82,47.13,47.82,32728.0
2015-08-24 10:00:00,47.88,48.42,47.83,48.42,18960.0,47.88,48.42,47.83,48.42,18960.0
2015-08-24 10:05:00,48.42,48.46,48.02,48.25,37171.0,48.42,48.46,48.02,48.25,37171.0
2015-08-24 10:10:00,48.19,48.35,48.18,48.25,29867.0,48.19,48.35,48.18,48.25,29867.0
2015-08-24 10:15:00,48.25,48.45,48.25,48.44,31310.0,48.25,48.45,48.25,48.44,31310.0
2015-08-24 10:20:00,48.43,48.57,48.43,48.51,43367.0,48.43,48.57,48.43,48.51,43367.0
2015-08-24 10:25:00,48.52,48.52,48.22,48.22,29984.0,48.52,48.52,48.22,48.22,29984.0
2015-08-24 10:30:00,48.23,48.24,47.89,48.0,48458.0,48.23,48.24,47.89,48.0,48458.0
2015-08-24 10:35:00,48.0,48.38,47.99,48.29,33395.0,48.0,48.38,47.99,48.29,33395.0
2015-08-24 10:40:00,48.29,48.38,48.24,48.28,29783.0,48.29,48.38,48.24,48.28,29783.0
2015-08-24 10:45:00,48.27,48.4,48.26,48.35,20800.0,48.27,48.4,48.26,48.35,20800.0
2015-08-24 10:50:00,48.35,48.45,48.29,48.31,20230.0,48.35,48.45,48.29,48.31,20230.0
2015-08-24 10:55:00,48.31,48.5,48.27,48.47,27943.0,48.31,48.5,48.27,48.47,27943.0
2015-08-24 11:00:00,48.47,48.49,48.34,48.41,14125.0,48.47,48.49,48.34,48.41,14125.0
2015-08-24 11:05:00,48.41,48.41,48.07,48.07,15235.0,48.41,48.41,48.07,48.07,15235.0
2015-08-24 11:10:00,48.07,48.07,47.88,47.89,16624.0,48.07,48.07,47.88,47.89,16624.0
2015-08-24 11:15:00,47.91,47.92,47.66,47.75,16841.0,47.91,47.92,47.66,47.75,16841.0
2015-08-24 11:20:00,47.76,47.76,47.47,47.48,12720.0,47.76,47.76,47.47,47.48,12720.0
2015-08-24 11:25:00,47.46,47.63,47.43,47.61,18374.0,47.46,47.63,47.43,47.61,18374.0
2015-08-24 11:30:00,47.6,47.6,47.44,47.52,15268.0,47.6,47.6,47.44,47.52,15268.0
2015-08-24 11:35:00,47.54,47.69,47.51,47.6,22110.0,47.54,47.69,47.51,47.6,22110.0
2015-08-24 11:40:00,47.59,47.72,47.47,47.72,30498.0,47.59,47.72,47.47,47.72,30498.0
2015-08-24 11:45:00,47.74,47.86,47.74,47.86,10963.0,47.74,47.86,47.74,47.86,10963.0
2015-08-24 11:50:00,47.86,48.62,47.85,48.61,28901.0,47.86,48.62,47.85,48.61,28901.0
2015-08-24 11:55:00,48.61,48.97,48.52,48.91,70873.0,48.61,48.97,48.52,48.91,70873.0
2015-08-24 12:00:00,48.91,48.92,48.57,48.58,25355.0,48.91,48.92,48.57,48.58,25355.0
2015-08-24 12:05:00,48.58,49.0,48.57,49.0,22824.0,48.58,49.0,48.57,49.0,22824.0
2015-08-24 12:10:00,49.0,49.06,48.88,48.97,122706.0,49.0,49.06,48.88,48.97,122706.0
2015-08-24 12:15:00,48.96,49.02,48.96,49.01,36806.0,48.96,49.02,48.96,49.01,36806.0
2015-08-24 12:20:00,49.0,49.18,48.96,49.17,29678.0,49.0,49.18,48.96,49.17,29678.0
2015-08-24 12:25:00,49.18,49.37,49.18,49.3,29225.0,49.18,49.37,49.18,49.3,29225.0
2015-08-24 12:30:00,49.27,49.46,49.17,49.46,18131.0,49.27,49.46,49.17,49.46,18131.0
2015-08-24 12:35:00,49.48,49.78,49.46,49.78,27301.0,49.48,49.78,49.46,49.78,27301.0
2015-08-24 12:40:00,49.78,49.92,49.76,49.91,49338.0,49.78,49.92,49.76,49.91,49338.0
2015-08-24 12:45:00,49.91,49.94,49.78,49.79,123146.0,49.91,49.94,49.78,49.79,123146.0
2015-08-24 12:50:00,49.78,49.79,49.7,49.78,57494.0,49.78,49.79,49.7,49.78,57494.0
2015-08-24 12:55:00,49.78,49.8,49.7,49.72,82043.0,49.78,49.8,49.7,49.72,82043.0
2015-08-24 13:00:00,49.71,49.74,49.61,49.61,26901.0,49.71,49.74,49.61,49.61,26901.0
2015-08-24 13:05:00,49.6,49.65,49.54,49.62,35159.0,49.6,49.65,49.54,49.62,35159.0
2015-08-24 13:10:00,49.66,49.66,49.6,49.64,25610.0,49.66,49.66,49.6,49.64,25610.0
2015-08-24 13:15:00,49.65,49.7,49.59,49.7,30971.0,49.65,49.7,49.59,49.7,30971.0
2015-08-24 13:20:00,49.7,49.71,49.58,49.6,22285.0,49.7,49.71,49.58,49.6,22285.0
2015-08-24 13:25:00,49.6,49.64,49.57,49.6,61011.0,49.6,49.64,49.57,49.6,61011.0
2015-08-24 13:30:00,49.6,49.61,49.41,49.48,41294.0,49.6,49.61,49.41,49.48,41294.0
2015-08-24 13:35:00,49.48,49.54,49.33,49.34,19888.0,49.48,49.54,49.33,49.34,19888.0
2015-08-24 13:40:00,49.32,49.32,49.19,49.25,24300.0,49.32,49.32,49.19,49.25,24300.0
2015-08-24 13:45:00,49.25,49.39,49.14,49.37,22004.0,49.25,49.39,49.14,49.37,22004.0
2015-08-24 13:50:00,49.36,49.37,49.16,49.16,37338.0,49.36,49.37,49.16,49.16,37338.0
2015-08-24 13:55:00,49.12,49.12,48.92,49.02,31560.0,49.12,49.12,48.92,49.02,31560.0
2015-08-24 14:00:00,49.01,49.05,48.95,49.0,23935.0,49.01,49.05,48.95,49.0,23935.0
2015-08-24 14:05:00,49.0,49.0,48.83,48.83,19170.0,49.0,49.0,48.83,48.83,19170.0
2015-08-24 14:10:00,48.82,48.82,48.43,48.49,31882.0,48.82,48.82,48.43,48.49,31882.0
2015-08-24 14:15:00,48.45,48.56,48.36,48.56,45475.0,48.45,48.56,48.36,48.56,45475.0
2015-08-24 14:20:00,48.56,48.66,48.53,48.58,22533.0,48.56,48.66,48.53,48.58,22533.0
2015-08-24 14:25:00,48.58,48.6,48.45,48.47,25929.0,48.58,48.6,48.45,48.47,25929.0
2015-08-24 14:30:00,48.47,48.5,48.44,48.47,23441.0,48.47,48.5,48.44,48.47,23441.0
2015-08-24 14:35:00,48.47,48.6,48.46,48.58,26926.0,48.47,48.6,48.46,48.58,26926.0
2015-08-24 14:40:00,48.57,48.57,48.31,48.31,18925.0,48.57,48.57,48.31,48.31,18925.0
2015-08-24 14:45:00,48.3,48.3,48.0,48.01,23259.0,48.3,48.3,48.0,48.01,23259.0
2015-08-24 14:50:00,48.01,48.02,47.66,47.66,39238.0,48.01,48.02,47.66,47.66,39238.0
2015-08-24 14:55:00,47.66,47.79,47.56,47.59,30689.0,47.66,47.79,47.56,47.59,30689.0
2015-08-24 15:00:00,47.56,47.57,47.22,47.48,42224.0,47.56,47.57,47.22,47.48,42224.0
2015-08-24 15:05:00,47.48,47.65,47.47,47.65,31477.0,47.48,47.65,47.47,47.65,31477.0
2015-08-24 15:10:00,47.65,47.65,47.45,47.45,37784.0,47.65,47.65,47.45,47.45,37784.0
2015-08-24 15:15:00,47.44,47.45,47.11,47.12,28702.0,47.44,47.45,47.11,47.12,28702.0
2015-08-24 15:20:00,47.13,47.18,46.8,46.88,57750.0,47.13,47.18,46.8,46.88,57750.0
2015-08-24 15:25:00,46.89,46.99,46.83,46.99,66628.0,46.89,46.99,46.83,46.99,66628.0
2015-08-24 15:30:00,46.99,47.02,46.95,46.98,37507.0,46.99,47.02,46.95,46.98,37507.0
2015-08-24 15:35:00,46.98,47.46,46.97,47.46,44337.0,46.98,47.46,46.97,47.46,44337.0
2015-08-24 15:40:00,47.46,47.81,47.39,47.81,73173.0,47.46,47.81,47.39,47.81,73173.0
2015-08-24 15:45:00,47.84,48.42,47.78,48.39,112367.0,47.84,48.42,47.78,48.39,112367.0
2015-08-24 15:50:00,48.36,48.37,48.29,48.36,57122.0,48.36,48.37,48.29,48.36,57122.0
2015-08-24 15:55:00,48.36,48.36,47.96,47.96,163800.0,48.36,48.36,47.96,47.96,163800.0
2015-08-25 09:30:00,48.99,49.08,48.14,49.04,25478.0,48.99,49.08,48.14,49.04,25478.0
2015-08-25 09:35:00,49.04,49.04,47.81,47.88,46914.0,49.04,49.04,47.81,47.88,46914.0
2015-08-25 09:40:00,47.9,47.96,47.29,47.32,33681.0,47.9,47.96,47.29,47.32,33681.0
2015-08-25 09:45:00,47.38,47.45,47.26,47.26,31975.0,47.38,47.45,47.26,47.26,31975.0
2015-08-25 09:50:00,47.24,47.53,47.18,47.18,43283.0,47.24,47.53,47.18,47.18,43283.0
2015-08-25 09:55:00,47.19,47.27,46.94,47.14,30118.0,47.19,47.27,46.94,47.14,30118.0
2015-08-25 10:00:00,47.12,47.36,46.96,47.31,71573.0,47.12,47.36,46.96,47.31,71573.0
2015-08-25 10:05:00,47.31,47.63,47.27,47.63,54028.0,47.31,47.63,47.27,47.63,54028.0
2015-08-25 10:10:00,47.63,48.18,47.56,48.17,85798.0,47.63,48.18,47.56,48.17,85798.0
2015-08-25 10:15:00,48.17,48.38,48.17,48.21,55421.0,48.17,48.38,48.17,48.21,55421.0
2015-08-25 10:20:00,48.21,48.24,47.76,47.76,31521.0,48.21,48.24,47.76,47.76,31521.0
2015-08-25 10:25:00,47.75,47.76,47.52,47.61,21404.0,47.75,47.76,47.52,47.61,21404.0
2015-08-25 10:30:00,47.61,47.67,47.56,47.58,21218.0,47.61,47.67,47.56,47.58,21218.0
2015-08-25 10:35:00,47.58,47.58,47.14,47.23,37396.0,47.58,47.58,47.14,47.23,37396.0
2015-08-25 10:40:00,47.23,47.38,47.13,47.15,52503.0,47.23,47.38,47.13,47.15,52503.0
2015-08-25 10:45:00,47.16,47.34,47.02,47.21,42459.0,47.16,47.34,47.02,47.21,42459.0
2015-08-25 10:50:00,47.22,47.44,47.19,47.34,24849.0,47.22,47.44,47.19,47.34,24849.0
2015-08-25 10:55:00,47.34,47.51,47.23,47.48,24280.0,47.34,47.51,47.23,47.48,24280.0
2015-08-25 11:00:00,47.5,47.76,47.5,47.56,34630.0,47.5,47.76,47.5,47.56,34630.0
2015-08-25 11:05:00,47.56,47.76,47.55,47.71,26369.0,47.56,47.76,47.55,47.71,26369.0
2015-08-25 11:10:00,47.72,47.81,47.72,47.79,15404.0,47.72,47.81,47.72,47.79,15404.0
2015-08-25 11:15:00,47.79,47.92,47.78,47.81,24652.0,47.79,47.92,47.78,47.81,24652.0
2015-08-25 11:20:00,47.81,48.18,47.8,47.96,27215.0,47.81,48.18,47.8,47.96,27215.0
2015-08-25 11:25:00,47.96,47.97,47.85,47.87,27653.0,47.96,47.97,47.85,47.87,27653.0
2015-08-25 11:30:00,47.85,48.01,47.81,47.97,32561.0,47.85,48.01,47.81,47.97,32561.0
2015-08-25 11:35:00,47.99,48.01,47.98,47.98,15906.0,47.99,48.01,47.98,47.98,15906.0
2015-08-25 11:40:00,47.98,47.99,47.88,47.95,21547.0,47.98,47.99,47.88,47.95,21547.0
2015-08-25 11:45:00,47.94,48.0,47.92,47.92,21758.0,47.94,48.0,47.92,47.92,21758.0
2015-08-25 11:50:00,47.92,47.92,47.71,47.71,20094.0,47.92,47.92,47.71,47.71,20094.0
2015-08-25 11:55:00,47.67,47.85,47.66,47.75,19287.0,47.67,47.85,47.66,47.75,19287.0
2015-08-25 12:00:00,47.82,47.86,47.59,47.62,28722.0,47.82,47.86,47.59,47.62,28722.0
2015-08-25 12:05:00,47.63,47.8,47.61,47.8,16508.0,47.63,47.8,47.61,47.8,16508.0
2015-08-25 12:10:00,47.79,47.89,47.71,47.86,16643.0,47.79,47.89,47.71,47.86,16643.0
2015-08-25 12:15:00,47.87,47.94,47.74,47.83,21667.0,47.87,47.94,47.74,47.83,21667.0
2015-08-25 12:20:00,47.83,47.93,47.8,47.84,18030.0,47.83,47.93,47.8,47.84,18030.0
2015-08-25 12:25:00,47.84,47.89,47.74,47.79,26049.0,47.84,47.89,47.74,47.79,26049.0
2015-08-25 12:30:00,47.8,47.91,47.78,47.84,35934.0,47.8,47.91,47.78,47.84,35934.0
2015-08-25 12:35:00,47.83,47.98,47.82,47.87,34384.0,47.83,47.98,47.82,47.87,34384.0
2015-08-25 12:40:00,47.87,47.87,47.7,47.75,28651.0,47.87,47.87,47.7,47.75,28651.0
2015-08-25 12:45:00,47.75,47.78,47.59,47.64,54990.0,47.75,47.78,47.59,47.64,54990.0
2015-08-25 12:50:00,47.63,47.7,47.5,47.5,22525.0,47.63,47.7,47.5,47.5,22525.0
2015-08-25 12:55:00,47.49,47.65,47.48,47.56,19625.0,47.49,47.65,47.48,47.56,19625.0
2015-08-25 13:00:00,47.55,47.57,47.35,47.44,19300.0,47.55,47.57,47.35,47.44,19300.0
2015-08-25 13:05:00,47.45,47.64,47.45,47.61,13727.0,47.45,47.64,47.45,47.61,13727.0
2015-08-25 13:10:00,47.6,47.6,47.41,47.43,16244.0,47.6,47.6,47.41,47.43,16244.0
2015-08-25 13:15:00,47.43,47.43,47.24,47.24,25697.0,47.43,47.43,47.24,47.24,25697.0
2015-08-25 13:20:00,47.22,47.37,47.15,47.26,19552.0,47.22,47.37,47.15,47.26,19552.0
2015-08-25 13:25:00,47.25,47.25,46.79,46.8,33930.0,47.25,47.25,46.79,46.8,33930.0
2015-08-25 13:30:00,46.8,46.96,46.77,46.78,44113.0,46.8,46.96,46.77,46.78,44113.0
2015-08-25 13:35:00,46.81,46.93,46.78,46.83,32732.0,46.81,46.93,46.78,46.83,32732.0
2015-08-25 13:40:00,46.83,46.89,46.81,46.87,28255.0,46.83,46.89,46.81,46.87,28255.0
2015-08-25 13:45:00,46.87,46.93,46.85,46.93,22495.0,46.87,46.93,46.85,46.93,22495.0
2015-08-25 13:50:00,46.93,47.02,46.88,46.98,18207.0,46.93,47.02,46.88,46.98,18207.0
2015-08-25 13:55:00,46.98,47.22,46.98,47.16,20862.0,46.98,47.22,46.98,47.16,20862.0
2015-08-25 14:00:00,47.17,47.17,47.08,47.08,12613.0,47.17,47.17,47.08,47.08,12613.0
2015-08-25 14:05:00,47.09,47.1,46.83,46.83,41949.0,47.09,47.1,46.83,46.83,41949.0
2015-08-25 14:10:00,46.84,46.87,46.66,46.71,27769.0,46.84,46.87,46.66,46.71,27769.0
2015-08-25 14:15:00,46.72,46.77,46.63,46.69,32480.0,46.72,46.77,46.63,46.69,32480.0
2015-08-25 14:20:00,46.7,46.8,46.64,46.66,19340.0,46.7,46.8,46.64,46.66,19340.0
2015-08-25 14:25:00,46.67,46.86,46.65,46.85,25917.0,46.67,46.86,46.65,46.85,25917.0
2015-08-25 14:30:00,46.85,47.19,46.85,47.06,29547.0,46.85,47.19,46.85,47.06,29547.0
2015-08-25 14:35:00,47.06,47.07,46.93,46.93,16433.0,47.06,47.07,46.93,46.93,16433.0
2015-08-25 14:40:00,46.94,46.94,46.45,46.48,40785.0,46.94,46.94,46.45,46.48,40785.0
2015-08-25 14:45:00,46.48,46.49,46.35,46.48,38489.0,46.48,46.49,46.35,46.48,38489.0
2015-08-25 14:50:00,46.49,46.63,46.46,46.48,38556.0,46.49,46.63,46.46,46.48,38556.0
2015-08-25 14:55:00,46.51,46.78,46.5,46.77,33283.0,46.51,46.78,46.5,46.77,33283.0
2015-08-25 15:00:00,46.76,46.76,46.65,46.68,36245.0,46.76,46.76,46.65,46.68,36245.0
2015-08-25 15:05:00,46.69,46.7,46.58,46.59,32906.0,46.69,46.7,46.58,46.59,32906.0
2015-08-25 15:10:00,46.59,46.64,46.48,46.48,30088.0,46.59,46.64,46.48,46.48,30088.0
2015-08-25 15:15:00,46.47,46.48,46.3,46.31,16872.0,46.47,46.48,46.3,46.31,16872.0
2015-08-25 15:20:00,46.32,46.32,45.94,45.95,54632.0,46.32,46.32,45.94,45.95,54632.0
2015-08-25 15:25:00,45.94,45.94,45.83,45.88,61327.0,45.94,45.94,45.83,45.88,61327.0
2015-08-25 15:30:00,45.88,45.92,45.7,45.7,46179.0,45.88,45.92,45.7,45.7,46179.0
2015-08-25 15:35:00,45.71,45.92,45.7,45.92,97043.0,45.71,45.92,45.7,45.92,97043.0
2015-08-25 15:40:00,45.91,46.73,45.91,46.72,80962.0,45.91,46.73,45.91,46.72,80962.0
2015-08-25 15:45:00,46.72,46.99,46.72,46.98,125220.0,46.72,46.99,46.72,46.98,125220.0
2015-08-25 15:50:00,46.98,47.48,46.97,47.48,161462.0,46.98,47.48,46.97,47.48,161462.0
2015-08-25 15:55:00,47.48,47.54,46.4,46.52,194412.0,47.48,47.54,46.4,46.52,194412.0
2015-08-26 09:30:00,47.34,47.69,47.22,47.55,19043.0,47.34,47.69,47.22,47.55,19043.0
2015-08-26 09:35:00,47.54,47.69,47.36,47.63,9980.0,47.54,47.69,47.36,47.63,9980.0
2015-08-26 09:40:00,47.57,47.6,46.36,46.51,25996.0,47.57,47.6,46.36,46.51,25996.0
2015-08-26 09:45:00,46.48,46.78,46.36,46.58,121193.0,46.48,46.78,46.36,46.58,121193.0
2015-08-26 09:50:00,46.62,46.67,46.39,46.43,32345.0,46.62,46.67,46.39,46.43,32345.0
2015-08-26 09:55:00,46.48,46.66,46.4,46.59,38864.0,46.48,46.66,46.4,46.59,38864.0
2015-08-26 10:00:00,46.62,46.8,46.49,46.8,51300.0,46.62,46.8,46.49,46.8,51300.0
2015-08-26 10:05:00,46.75,47.25,46.75,47.24,50660.0,46.75,47.25,46.75,47.24,50660.0
2015-08-26 10:10:00,47.17,47.33,46.96,47.07,29846.0,47.17,47.33,46.96,47.07,29846.0
2015-08-26 10:15:00,47.02,47.04,46.17,46.17,32969.0,47.02,47.04,46.17,46.17,32969.0
2015-08-26 10:20:00,46.22,46.66,46.14,46.6,20526.0,46.22,46.66,46.14,46.6,20526.0
2015-08-26 10:25:00,46.6,46.8,46.46,46.8,18775.0,46.6,46.8,46.46,46.8,18775.0
2015-08-26 10:30:00,46.83,47.22,46.76,47.19,17765.0,46.83,47.22,46.76,47.19,17765.0
2015-08-26 10:35:00,47.2,47.22,46.83,46.96,19800.0,47.2,47.22,46.83,46.96,19800.0
2015-08-26 10:40:00,46.92,46.96,46.79,46.9,12800.0,46.92,46.96,46.79,46.9,12800.0
2015-08-26 10:45:00,46.88,46.89,46.64,46.75,10450.0,46.88,46.89,46.64,46.75,10450.0
2015-08-26 10:50:00,46.8,46.96,46.66,46.69,34950.0,46.8,46.96,46.66,46.69,34950.0
2015-08-26 10:55:00,46.71,46.71,46.38,46.4,16858.0,46.71,46.71,46.38,46.4,16858.0
2015-08-26 11:00:00,46.39,46.51,46.18,46.51,27657.0,46.39,46.51,46.18,46.51,27657.0
2015-08-26 11:05:00,46.53,46.53,46.29,46.32,21000.0,46.53,46.53,46.29,46.32,21000.0
2015-08-26 11:10:00,46.32,46.39,46.2,46.29,21344.0,46.32,46.39,46.2,46.29,21344.0
2015-08-26 11:15:00,46.29,46.43,46.29,46.32,10800.0,46.29,46.43,46.29,46.32,10800.0
2015-08-26 11:20:00,46.34,46.44,46.19,46.2,6800.0,46.34,46.44,46.19,46.2,6800.0
2015-08-26 11:25:00,46.25,46.29,46.19,46.2,14679.0,46.25,46.29,46.19,46.2,14679.0
2015-08-26 11:30:00,46.17,46.35,46.08,46.13,13909.0,46.17,46.35,46.08,46.13,13909.0
2015-08-26 11:35:00,46.1,46.11,45.9,45.94,16500.0,46.1,46.11,45.9,45.94,16500.0
2015-08-26 11:40:00,45.94,46.05,45.89,45.94,50170.0,45.94,46.05,45.89,45.94,50170.0
2015-08-26 11:45:00,45.91,45.97,45.69,45.87,26050.0,45.91,45.97,45.69,45.87,26050.0
2015-08-26 11:50:00,45.88,46.03,45.77,45.77,31316.0,45.88,46.03,45.77,45.77,31316.0
2015-08-26 11:55:00,45.78,45.84,45.7,45.73,10251.0,45.78,45.84,45.7,45.73,10251.0
2015-08-26 12:00:00,45.72,45.88,45.69,45.7,17450.0,45.72,45.88,45.69,45.7,17450.0
2015-08-26 12:05:00,45.7,45.83,45.67,45.8,8500.0,45.7,45.83,45.67,45.8,8500.0
2015-08-26 12:10:00,45.82,45.82,45.62,45.68,12000.0,45.82,45.82,45.62,45.68,12000.0
2015-08-26 12:15:00,45.66,45.88,45.62,45.74,24386.0,45.66,45.88,45.62,45.74,24386.0
2015-08-26 12:20:00,45.72,45.73,45.49,45.58,19140.0,45.72,45.73,45.49,45.58,19140.0
2015-08-26 12:25:00,45.57,45.57,45.41,45.48,19060.0,45.57,45.57,45.41,45.48,19060.0
2015-08-26 12:30:00,45.49,45.67,45.4,45.57,13752.0,45.49,45.67,45.4,45.57,13752.0
2015-08-26 12:35:00,45.56,45.69,45.49,45.55,34303.0,45.56,45.69,45.49,45.55,34303.0
2015-08-26 12:40:00,45.57,45.6,45.44,45.53,30312.0,45.57,45.6,45.44,45.53,30312.0
2015-08-26 12:45:00,45.53,45.66,45.5,45.58,37918.0,45.53,45.66,45.5,45.58,37918.0
2015-08-26 12:50:00,45.58,45.71,45.45,45.71,15791.0,45.58,45.71,45.45,45.71,15791.0
2015-08-26 12:55:00,45.71,45.87,45.65,45.83,50046.0,45.71,45.87,45.65,45.83,50046.0
2015-08-26 13:00:00,45.85,45.95,45.73,45.81,29949.0,45.85,45.95,45.73,45.81,29949.0
2015-08-26 13:05:00,45.84,45.99,45.76,45.8,12113.0,45.84,45.99,45.76,45.8,12113.0
2015-08-26 13:10:00,45.81,45.92,45.7,45.83,16143.0,45.81,45.92,45.7,45.83,16143.0
2015-08-26 13:15:00,45.89,45.89,45.69,45.89,8100.0,45.89,45.89,45.69,45.89,8100.0
2015-08-26 13:20:00,45.88,46.09,45.84,45.92,40480.0,45.88,46.09,45.84,45.92,40480.0
2015-08-26 13:25:00,45.92,45.96,45.68,45.85,26898.0,45.92,45.96,45.68,45.85,26898.0
2015-08-26 13:30:00,45.83,45.86,45.68,45.75,14821.0,45.83,45.86,45.68,45.75,14821.0
2015-08-26 13:35:00,45.79,46.12,45.77,46.12,21681.0,45.79,46.12,45.77,46.12,21681.0
2015-08-26 13:40:00,46.09,46.13,45.84,45.89,23686.0,46.09,46.13,45.84,45.89,23686.0
2015-08-26 13:45:00,45.87,46.0,45.69,45.74,14505.0,45.87,46.0,45.69,45.74,14505.0
2015-08-26 13:50:00,45.75,45.84,45.7,45.8,25189.0,45.75,45.84,45.7,45.8,25189.0
2015-08-26 13:55:00,45.81,45.93,45.72,45.78,40010.0,45.81,45.93,45.72,45.78,40010.0
2015-08-26 14:00:00,45.83,45.88,45.68,45.76,31854.0,45.83,45.88,45.68,45.76,31854.0
2015-08-26 14:05:00,45.79,45.99,45.76,45.99,25171.0,45.79,45.99,45.76,45.99,25171.0
2015-08-26 14:10:00,46.0,46.22,45.99,46.08,37550.0,46.0,46.22,45.99,46.08,37550.0
2015-08-26 14:15:00,46.1,46.11,45.91,45.97,23511.0,46.1,46.11,45.91,45.97,23511.0
2015-08-26 14:20:00,46.02,46.04,45.92,46.02,31099.0,46.02,46.04,45.92,46.02,31099.0
2015-08-26 14:25:00,46.0,46.0,45.72,45.76,45643.0,46.0,46.0,45.72,45.76,45643.0
2015-08-26 14:30:00,45.74,45.84,45.57,45.8,69436.0,45.74,45.84,45.57,45.8,69436.0
2015-08-26 14:35:00,45.81,46.19,45.81,46.11,29907.0,45.81,46.19,45.81,46.11,29907.0
2015-08-26 14:40:00,46.13,46.29,46.1,46.21,25165.0,46.13,46.29,46.1,46.21,25165.0
2015-08-26 14:45:00,46.23,46.44,46.15,46.19,26410.0,46.23,46.44,46.15,46.19,26410.0
2015-08-26 14:50:00,46.22,46.35,46.15,46.19,32770.0,46.22,46.35,46.15,46.19,32770.0
2015-08-26 14:55:00,46.21,46.3,46.06,46.28,19628.0,46.21,46.3,46.06,46.28,19628.0
2015-08-26 15:00:00,46.28,46.35,46.15,46.35,22351.0,46.28,46.35,46.15,46.35,22351.0
2015-08-26 15:05:00,46.35,46.99,46.35,46.96,37769.0,46.35,46.99,46.35,46.96,37769.0
2015-08-26 15:10:00,46.95,47.26,46.94,47.22,39605.0,46.95,47.26,46.94,47.22,39605.0
2015-08-26 15:15:00,47.23,47.36,47.0,47.15,79399.0,47.23,47.36,47.0,47.15,79399.0
2015-08-26 15:20:00,47.15,47.28,47.07,47.17,45142.0,47.15,47.28,47.07,47.17,45142.0
2015-08-26 15:25:00,47.18,47.41,47.18,47.23,125614.0,47.18,47.41,47.18,47.23,125614.0
2015-08-26 15:30:00,47.24,47.26,47.09,47.18,115704.0,47.24,47.26,47.09,47.18,115704.0
2015-08-26 15:35:00,47.13,47.22,47.09,47.2,91909.0,47.13,47.22,47.09,47.2,91909.0
2015-08-26 15:40:00,47.2,47.35,47.06,47.32,104624.0,47.2,47.35,47.06,47.32,104624.0
2015-08-26 15:45:00,47.33,47.55,47.32,47.5,178380.0,47.33,47.55,47.32,47.5,178380.0
2015-08-26 15:50:00,47.49,47.88,47.48,47.88,192469.0,47.49,47.88,47.48,47.88,192469.0
2015-08-26 15:55:00,47.88,48.01,47.53,47.76,321376.0,47.88,48.01,47.53,47.76,321376.0
2015-08-27 09:30:00,54.03,56.0,53.62,54.6,491314.0,54.03,56.0,53.62,54.6,491314.0
2015-08-27 09:35:00,54.62,55.13,53.75,54.85,151435.0,54.62,55.13,53.75,54.85,151435.0
2015-08-27 09:40:00,54.87,54.9,53.4,53.6,162617.0,54.87,54.9,53.4,53.6,162617.0
2015-08-27 09:45:00,53.59,54.27,53.16,53.16,304731.0,53.59,54.27,53.16,53.16,304731.0
2015-08-27 09:50:00,53.16,53.6,53.02,53.16,161942.0,53.16,53.6,53.02,53.16,161942.0
2015-08-27 09:55:00,53.21,53.4,53.0,53.18,130045.0,53.21,53.4,53.0,53.18,130045.0
2015-08-27 10:00:00,53.22,53.3,52.67,53.13,135183.0,53.22,53.3,52.67,53.13,135183.0
2015-08-27 10:05:00,53.15,53.35,52.59,53.33,134680.0,53.15,53.35,52.59,53.33,134680.0
2015-08-27 10:10:00,53.23,53.24,52.63,52.68,66305.0,53.23,53.24,52.63,52.68,66305.0
2015-08-27 10:15:00,52.66,52.98,52.15,52.93,359885.0,52.66,52.98,52.15,52.93,359885.0
2015-08-27 10:20:00,53.0,53.7,52.99,53.46,102790.0,53.0,53.7,52.99,53.46,102790.0
2015-08-27 10:25:00,53.51,53.68,53.3,53.52,126052.0,53.51,53.68,53.3,53.52,126052.0
2015-08-27 10:30:00,53.52,53.98,53.52,53.8,110307.0,53.52,53.98,53.52,53.8,110307.0
2015-08-27 10:35:00,53.77,53.94,53.56,53.6,91920.0,53.77,53.94,53.56,53.6,91920.0
2015-08-27 10:40:00,53.58,53.88,53.51,53.88,83290.0,53.58,53.88,53.51,53.88,83290.0
2015-08-27 10:45:00,53.9,54.0,53.56,53.87,67428.0,53.9,54.0,53.56,53.87,67428.0
2015-08-27 10:50:00,53.9,53.9,53.18,53.18,42902.0,53.9,53.9,53.18,53.18,42902.0
2015-08-27 10:55:00,53.19,53.65,53.19,53.65,33567.0,53.19,53.65,53.19,53.65,33567.0
2015-08-27 11:00:00,53.59,53.96,53.55,53.95,50200.0,53.59,53.96,53.55,53.95,50200.0
2015-08-27 11:05:00,53.95,54.47,53.83,54.01,64879.0,53.95,54.47,53.83,54.01,64879.0
2015-08-27 11:10:00,54.04,54.33,53.88,54.09,28046.0,54.04,54.33,53.88,54.09,28046.0
2015-08-27 11:15:00,54.09,54.17,53.8,53.8,26445.0,54.09,54.17,53.8,53.8,26445.0
2015-08-27 11:20:00,53.79,53.94,53.56,53.8,42193.0,53.79,53.94,53.56,53.8,42193.0
2015-08-27 11:25:00,53.85,54.04,53.77,53.98,32500.0,53.85,54.04,53.77,53.98,32500.0
2015-08-27 11:30:00,53.91,54.02,53.76,53.79,20758.0,53.91,54.02,53.76,53.79,20758.0
2015-08-27 11:35:00,53.76,54.05,53.76,54.02,20544.0,53.76,54.05,53.76,54.02,20544.0
2015-08-27 11:40:00,54.0,54.02,53.81,53.87,26078.0,54.0,54.02,53.81,53.87,26078.0
2015-08-27 11:45:00,53.86,53.86,53.36,53.49,51990.0,53.86,53.86,53.36,53.49,51990.0
2015-08-27 11:50:00,53.49,53.53,53.25,53.33,34652.0,53.49,53.53,53.25,53.33,34652.0
2015-08-27 11:55:00,53.38,53.7,53.38,53.59,29800.0,53.38,53.7,53.38,53.59,29800.0
2015-08-27 12:00:00,53.6,53.98,53.59,53.93,39304.0,53.6,53.98,53.59,53.93,39304.0
2015-08-27 12:05:00,53.93,54.46,53.92,54.4,54041.0,53.93,54.46,53.92,54.4,54041.0
2015-08-27 12:10:00,54.38,54.99,54.29,54.94,96979.0,54.38,54.99,54.29,54.94,96979.0
2015-08-27 12:15:00,54.93,55.0,54.82,54.94,57633.0,54.93,55.0,54.82,54.94,57633.0
2015-08-27 12:20:00,54.93,54.97,54.65,54.89,38529.0,54.93,54.97,54.65,54.89,38529.0
2015-08-27 12:25:00,54.89,55.08,54.85,54.9,43232.0,54.89,55.08,54.85,54.9,43232.0
2015-08-27 12:30:00,54.86,55.01,54.5,54.51,48313.0,54.86,55.01,54.5,54.51,48313.0
2015-08-27 12:35:00,54.49,54.69,54.47,54.53,25861.0,54.49,54.69,54.47,54.53,25861.0
2015-08-27 12:40:00,54.57,54.83,54.57,54.7,17957.0,54.57,54.83,54.57,54.7,17957.0
2015-08-27 12:45:00,54.67,54.75,54.46,54.52,36350.0,54.67,54.75,54.46,54.52,36350.0
2015-08-27 12:50:00,54.5,54.55,54.43,54.46,30863.0,54.5,54.55,54.43,54.46,30863.0
2015-08-27 12:55:00,54.43,54.47,54.3,54.47,20896.0,54.43,54.47,54.3,54.47,20896.0
2015-08-27 13:00:00,54.5,54.54,54.33,54.48,25327.0,54.5,54.54,54.33,54.48,25327.0
2015-08-27 13:05:00,54.47,54.51,54.31,54.45,16465.0,54.47,54.51,54.31,54.45,16465.0
2015-08-27 13:10:00,54.45,54.53,54.38,54.44,12453.0,54.45,54.53,54.38,54.44,12453.0
2015-08-27 13:15:00,54.44,54.51,54.14,54.21,24391.0,54.44,54.51,54.14,54.21,24391.0
2015-08-27 13:20:00,54.21,54.27,53.98,53.98,11831.0,54.21,54.27,53.98,53.98,11831.0
2015-08-27 13:25:00,54.01,54.02,53.9,53.93,23185.0,54.01,54.02,53.9,53.93,23185.0
2015-08-27 13:30:00,53.92,54.03,53.78,53.95,28095.0,53.92,54.03,53.78,53.95,28095.0
2015-08-27 13:35:00,53.98,53.98,53.74,53.76,30886.0,53.98,53.98,53.74,53.76,30886.0
2015-08-27 13:40:00,53.78,53.86,53.64,53.71,37323.0,53.78,53.86,53.64,53.71,37323.0
2015-08-27 13:45:00,53.72,53.8,53.54,53.67,21466.0,53.72,53.8,53.54,53.67,21466.0
2015-08-27 13:50:00,53.7,53.73,53.56,53.56,29704.0,53.7,53.73,53.56,53.56,29704.0
2015-08-27 13:55:00,53.54,53.69,53.53,53.53,26826.0,53.54,53.69,53.53,53.53,26826.0
2015-08-27 14:00:00,53.53,53.81,53.5,53.79,26840.0,53.53,53.81,53.5,53.79,26840.0
2015-08-27 14:05:00,53.79,53.9,53.74,53.8,26892.0,53.79,53.9,53.74,53.8,26892.0
2015-08-27 14:10:00,53.8,53.96,53.79,53.91,17723.0,53.8,53.96,53.79,53.91,17723.0
2015-08-27 14:15:00,53.89,53.99,53.75,53.84,24746.0,53.89,53.99,53.75,53.84,24746.0
2015-08-27 14:20:00,53.81,53.94,53.76,53.8,17454.0,53.81,53.94,53.76,53.8,17454.0
2015-08-27 14:25:00,53.79,53.84,53.3,53.45,23407.0,53.79,53.84,53.3,53.45,23407.0
2015-08-27 14:30:00,53.47,53.68,53.4,53.4,29930.0,53.47,53.68,53.4,53.4,29930.0
2015-08-27 14:35:00,53.39,53.52,53.3,53.48,29109.0,53.39,53.52,53.3,53.48,29109.0
2015-08-27 14:40:00,53.43,53.49,53.29,53.32,33965.0,53.43,53.49,53.29,53.32,33965.0
2015-08-27 14:45:00,53.33,53.54,53.15,53.17,35167.0,53.33,53.54,53.15,53.17,35167.0
2015-08-27 14:50:00,53.19,53.33,53.15,53.28,35882.0,53.19,53.33,53.15,53.28,35882.0
2015-08-27 14:55:00,53.26,53.26,52.97,53.0,38684.0,53.26,53.26,52.97,53.0,38684.0
2015-08-27 15:00:00,53.02,53.11,53.0,53.04,57164.0,53.02,53.11,53.0,53.04,57164.0
2015-08-27 15:05:00,53.02,53.24,52.94,53.23,74271.0,53.02,53.24,52.94,53.23,74271.0
2015-08-27 15:10:00,53.23,53.44,53.04,53.42,32821.0,53.23,53.44,53.04,53.42,32821.0
2015-08-27 15:15:00,53.42,53.54,53.3,53.37,96266.0,53.42,53.54,53.3,53.37,96266.0
2015-08-27 15:20:00,53.33,53.35,53.1,53.11,45722.0,53.33,53.35,53.1,53.11,45722.0
2015-08-27 15:25:00,53.11,53.36,53.03,53.33,45882.0,53.11,53.36,53.03,53.33,45882.0
2015-08-27 15:30:00,53.34,53.49,53.08,53.43,55973.0,53.34,53.49,53.08,53.43,55973.0
2015-08-27 15:35:00,53.44,53.49,53.32,53.43,70679.0,53.44,53.49,53.32,53.43,70679.0
2015-08-27 15:40:00,53.44,53.51,53.17,53.35,116085.0,53.44,53.51,53.17,53.35,116085.0
2015-08-27 15:45:00,53.35,53.46,53.33,53.4,96850.0,53.35,53.46,53.33,53.4,96850.0
2015-08-27 15:50:00,53.41,53.47,53.23,53.26,119231.0,53.41,53.47,53.23,53.26,119231.0
2015-08-27 15:55:00,53.26,53.42,53.25,53.3,195468.0,53.26,53.42,53.25,53.3,195468.0
2015-08-28 09:30:00,53.54,54.81,53.14,54.14,36633.0,53.54,54.81,53.14,54.14,36633.0
2015-08-28 09:35:00,54.07,54.43,53.72,54.0,34880.0,54.07,54.43,53.72,54.0,34880.0
2015-08-28 09:40:00,54.08,54.08,53.45,53.93,43517.0,54.08,54.08,53.45,53.93,43517.0
2015-08-28 09:45:00,53.94,53.95,53.58,53.62,23201.0,53.94,53.95,53.58,53.62,23201.0
2015-08-28 09:50:00,53.62,54.11,53.62,53.81,25025.0,53.62,54.11,53.62,53.81,25025.0
2015-08-28 09:55:00,53.81,54.08,53.76,53.9,18514.0,53.81,54.08,53.76,53.9,18514.0
2015-08-28 10:00:00,53.86,54.16,53.73,53.78,23985.0,53.86,54.16,53.73,53.78,23985.0
2015-08-28 10:05:00,53.79,53.96,53.62,53.62,11550.0,53.79,53.96,53.62,53.62,11550.0
2015-08-28 10:10:00,53.68,54.07,53.68,53.83,18030.0,53.68,54.07,53.68,53.83,18030.0
2015-08-28 10:15:00,53.89,54.14,53.89,53.89,15513.0,53.89,54.14,53.89,53.89,15513.0
2015-08-28 10:20:00,53.91,54.06,53.85,53.93,22000.0,53.91,54.06,53.85,53.93,22000.0
2015-08-28 10:25:00,54.0,54.27,54.0,54.22,21748.0,54.0,54.27,54.0,54.22,21748.0
2015-08-28 10:30:00,54.21,54.39,54.13,54.37,25670.0,54.21,54.39,54.13,54.37,25670.0
2015-08-28 10:35:00,54.38,54.39,54.08,54.11,8049.0,54.38,54.39,54.08,54.11,8049.0
2015-08-28 10:40:00,54.11,54.26,54.1,54.26,25184.0,54.11,54.26,54.1,54.26,25184.0
2015-08-28 10:45:00,54.26,54.42,54.15,54.32,21770.0,54.26,54.42,54.15,54.32,21770.0
2015-08-28 10:50:00,54.35,54.5,54.32,54.4,15850.0,54.35,54.5,54.32,54.4,15850.0
2015-08-28 10:55:00,54.42,54.46,54.36,54.39,12536.0,54.42,54.46,54.36,54.39,12536.0
2015-08-28 11:00:00,54.37,54.5,54.34,54.34,39190.0,54.37,54.5,54.34,54.34,39190.0
2015-08-28 11:05:00,54.36,54.59,54.33,54.45,22821.0,54.36,54.59,54.33,54.45,22821.0
2015-08-28 11:10:00,54.42,54.65,54.42,54.61,20467.0,54.42,54.65,54.42,54.61,20467.0
2015-08-28 11:15:00,54.62,54.65,54.43,54.57,39780.0,54.62,54.65,54.43,54.57,39780.0
2015-08-28 11:20:00,54.57,54.71,54.43,54.62,107140.0,54.57,54.71,54.43,54.62,107140.0
2015-08-28 11:25:00,54.64,54.81,54.57,54.59,40300.0,54.64,54.81,54.57,54.59,40300.0
2015-08-28 11:30:00,54.57,54.6,54.44,54.6,33125.0,54.57,54.6,54.44,54.6,33125.0
2015-08-28 11:35:00,54.6,54.63,54.39,54.42,25332.0,54.6,54.63,54.39,54.42,25332.0
2015-08-28 11:40:00,54.36,54.5,54.3,54.39,27357.0,54.36,54.5,54.3,54.39,27357.0
2015-08-28 11:45:00,54.38,54.4,54.21,54.33,12258.0,54.38,54.4,54.21,54.33,12258.0
2015-08-28 11:50:00,54.35,54.43,54.24,54.25,18812.0,54.35,54.43,54.24,54.25,18812.0
2015-08-28 11:55:00,54.16,54.16,54.07,54.15,19938.0,54.16,54.16,54.07,54.15,19938.0
2015-08-28 12:00:00,54.15,54.36,54.14,54.36,14952.0,54.15,54.36,54.14,54.36,14952.0
2015-08-28 12:05:00,54.34,54.46,54.28,54.29,27343.0,54.34,54.46,54.28,54.29,27343.0
2015-08-28 12:10:00,54.28,54.33,54.21,54.23,32104.0,54.28,54.33,54.21,54.23,32104.0
2015-08-28 12:15:00,54.23,54.28,54.14,54.24,12081.0,54.23,54.28,54.14,54.24,12081.0
2015-08-28 12:20:00,54.22,54.24,54.16,54.18,8500.0,54.22,54.24,54.16,54.18,8500.0
2015-08-28 12:25:00,54.18,54.25,54.18,54.2,18971.0,54.18,54.25,54.18,54.2,18971.0
2015-08-28 12:30:00,54.21,54.29,54.15,54.2,25642.0,54.21,54.29,54.15,54.2,25642.0
2015-08-28 12:35:00,54.21,54.32,54.14,54.15,13930.0,54.21,54.32,54.14,54.15,13930.0
2015-08-28 12:40:00,54.17,54.29,54.15,54.21,6850.0,54.17,54.29,54.15,54.21,6850.0
2015-08-28 12:45:00,54.19,54.32,54.16,54.3,40200.0,54.19,54.32,54.16,54.3,40200.0
2015-08-28 12:50:00,54.3,54.34,54.13,54.21,18210.0,54.3,54.34,54.13,54.21,18210.0
2015-08-28 12:55:00,54.26,54.27,54.16,54.17,6491.0,54.26,54.27,54.16,54.17,6491.0
2015-08-28 13:00:00,54.16,54.16,54.02,54.04,16418.0,54.16,54.16,54.02,54.04,16418.0
2015-08-28 13:05:00,54.08,54.08,53.98,53.99,27850.0,54.08,54.08,53.98,53.99,27850.0
2015-08-28 13:10:00,53.99,54.15,53.99,54.09,9900.0,53.99,54.15,53.99,54.09,9900.0
2015-08-28 13:15:00,54.11,54.18,54.04,54.11,12602.0,54.11,54.18,54.04,54.11,12602.0
2015-08-28 13:20:00,54.1,54.14,53.94,53.97,16619.0,54.1,54.14,53.94,53.97,16619.0
2015-08-28 13:25:00,53.99,53.99,53.82,53.83,22066.0,53.99,53.99,53.82,53.83,22066.0
2015-08-28 13:30:00,53.85,53.86,53.56,53.57,18900.0,53.85,53.86,53.56,53.57,18900.0
2015-08-28 13:35:00,53.58,53.58,53.31,53.31,19750.0,53.58,53.58,53.31,53.31,19750.0
2015-08-28 13:40:00,53.29,53.3,53.18,53.26,24840.0,53.29,53.3,53.18,53.26,24840.0
2015-08-28 13:45:00,53.27,53.27,53.01,53.01,25408.0,53.27,53.27,53.01,53.01,25408.0
2015-08-28 13:50:00,53.04,53.14,53.02,53.1,17948.0,53.04,53.14,53.02,53.1,17948.0
2015-08-28 13:55:00,53.1,53.3,53.07,53.22,29439.0,53.1,53.3,53.07,53.22,29439.0
2015-08-28 14:00:00,53.18,53.47,53.15,53.36,15355.0,53.18,53.47,53.15,53.36,15355.0
2015-08-28 14:05:00,53.38,53.52,53.37,53.5,38417.0,53.38,53.52,53.37,53.5,38417.0
2015-08-28 14:10:00,53.52,53.62,53.36,53.36,17880.0,53.52,53.62,53.36,53.36,17880.0
2015-08-28 14:15:00,53.36,53.45,53.24,53.24,16202.0,53.36,53.45,53.24,53.24,16202.0
2015-08-28 14:20:00,53.25,53.46,53.24,53.41,21111.0,53.25,53.46,53.24,53.41,21111.0
2015-08-28 14:25:00,53.42,53.48,53.33,53.45,23800.0,53.42,53.48,53.33,53.45,23800.0
2015-08-28 14:30:00,53.45,53.55,53.37,53.42,21638.0,53.45,53.55,53.37,53.42,21638.0
2015-08-28 14:35:00,53.41,53.57,53.37,53.57,18485.0,53.41,53.57,53.37,53.57,18485.0
2015-08-28 14:40:00,53.57,53.57,53.39,53.42,11953.0,53.57,53.57,53.39,53.42,11953.0
2015-08-28 14:45:00,53.42,53.55,53.42,53.49,18709.0,53.42,53.55,53.42,53.49,18709.0
2015-08-28 14:50:00,53.49,53.53,53.27,53.34,17436.0,53.49,53.53,53.27,53.34,17436.0
2015-08-28 14:55:00,53.32,53.38,53.25,53.38,15314.0,53.32,53.38,53.25,53.38,15314.0
2015-08-28 15:00:00,53.36,53.38,53.15,53.2,18216.0,53.36,53.38,53.15,53.2,18216.0
2015-08-28 15:05:00,53.17,53.25,53.06,53.2,30140.0,53.17,53.25,53.06,53.2,30140.0
2015-08-28 15:10:00,53.17,53.27,53.1,53.19,25144.0,53.17,53.27,53.1,53.19,25144.0
2015-08-28 15:15:00,53.2,53.2,53.08,53.16,26350.0,53.2,53.2,53.08,53.16,26350.0
2015-08-28 15:20:00,53.16,53.2,53.04,53.09,25315.0,53.16,53.2,53.04,53.09,25315.0
2015-08-28 15:25:00,53.09,53.19,53.08,53.17,26000.0,53.09,53.19,53.08,53.17,26000.0
2015-08-28 15:30:00,53.16,53.23,53.06,53.17,30727.0,53.16,53.23,53.06,53.17,30727.0
2015-08-28 15:35:00,53.18,53.18,53.04,53.1,35616.0,53.18,53.18,53.04,53.1,35616.0
2015-08-28 15:40:00,53.12,53.38,53.06,53.36,47595.0,53.12,53.38,53.06,53.36,47595.0
2015-08-28 15:45:00,53.35,53.44,53.34,53.41,55938.0,53.35,53.44,53.34,53.41,55938.0
2015-08-28 15:50:00,53.41,53.44,53.34,53.34,89250.0,53.41,53.44,53.34,53.34,89250.0
2015-08-28 15:55:00,53.34,53.53,53.3,53.5,134409.0,53.34,53.53,53.3,53.5,134409.0
2015-08-31 09:30:00,53.23,54.53,52.77,53.61,7482.0,53.23,54.53,52.77,53.61,7482.0
2015-08-31 09:35:00,53.58,53.67,53.36,53.37,10500.0,53.58,53.67,53.36,53.37,10500.0
2015-08-31 09:40:00,53.24,53.44,53.24,53.32,10527.0,53.24,53.44,53.24,53.32,10527.0
2015-08-31 09:45:00,53.34,53.48,53.1,53.16,12550.0,53.34,53.48,53.1,53.16,12550.0
2015-08-31 09:50:00,53.16,53.28,53.1,53.12,19300.0,53.16,53.28,53.1,53.12,19300.0
2015-08-31 09:55:00,53.1,53.23,52.98,53.19,20679.0,53.1,53.23,52.98,53.19,20679.0
2015-08-31 10:00:00,53.16,53.17,53.02,53.03,17423.0,53.16,53.17,53.02,53.03,17423.0
2015-08-31 10:05:00,53.02,53.08,52.97,53.08,14131.0,53.02,53.08,52.97,53.08,14131.0
2015-08-31 10:10:00,53.09,53.13,53.0,53.04,14090.0,53.09,53.13,53.0,53.04,14090.0
2015-08-31 10:15:00,53.05,53.19,52.97,53.1,18225.0,53.05,53.19,52.97,53.1,18225.0
2015-08-31 10:20:00,53.14,53.22,53.08,53.19,11170.0,53.14,53.22,53.08,53.19,11170.0
2015-08-31 10:25:00,53.2,53.25,53.15,53.25,13700.0,53.2,53.25,53.15,53.25,13700.0
2015-08-31 10:30:00,53.25,53.3,53.21,53.3,11200.0,53.25,53.3,53.21,53.3,11200.0
2015-08-31 10:35:00,53.3,53.46,53.26,53.44,20530.0,53.3,53.46,53.26,53.44,20530.0
2015-08-31 10:40:00,53.43,53.78,53.39,53.78,25110.0,53.43,53.78,53.39,53.78,25110.0
2015-08-31 10:45:00,53.78,54.27,53.76,54.17,52341.0,53.78,54.27,53.76,54.17,52341.0
2015-08-31 10:50:00,54.19,54.19,54.04,54.13,10834.0,54.19,54.19,54.04,54.13,10834.0
2015-08-31 10:55:00,54.15,54.17,54.06,54.09,15500.0,54.15,54.17,54.06,54.09,15500.0
2015-08-31 11:00:00,54.08,54.09,53.96,53.97,34568.0,54.08,54.09,53.96,53.97,34568.0
2015-08-31 11:05:00,53.99,54.04,53.87,53.93,28543.0,53.99,54.04,53.87,53.93,28543.0
2015-08-31 11:10:00,53.93,54.03,53.92,54.03,15383.0,53.93,54.03,53.92,54.03,15383.0
2015-08-31 11:15:00,54.04,54.14,54.04,54.05,10854.0,54.04,54.14,54.04,54.05,10854.0
2015-08-31 11:20:00,54.05,54.12,54.03,54.11,14819.0,54.05,54.12,54.03,54.11,14819.0
2015-08-31 11:25:00,54.12,54.26,54.1,54.23,26455.0,54.12,54.26,54.1,54.23,26455.0
2015-08-31 11:30:00,54.23,54.23,54.05,54.11,14350.0,54.23,54.23,54.05,54.11,14350.0
2015-08-31 11:35:00,54.09,54.09,53.98,54.01,10262.0,54.09,54.09,53.98,54.01,10262.0
2015-08-31 11:40:00,54.02,54.24,54.02,54.2,17912.0,54.02,54.24,54.02,54.2,17912.0
2015-08-31 11:45:00,54.21,54.21,53.99,54.02,8381.0,54.21,54.21,53.99,54.02,8381.0
2015-08-31 11:50:00,54.02,54.02,53.84,53.85,22454.0,54.02,54.02,53.84,53.85,22454.0
2015-08-31 11:55:00,53.82,53.82,53.59,53.72,16021.0,53.82,53.82,53.59,53.72,16021.0
2015-08-31 12:00:00,53.71,53.86,53.71,53.84,11700.0,53.71,53.86,53.71,53.84,11700.0
2015-08-31 12:05:00,53.84,53.97,53.83,53.9,11350.0,53.84,53.97,53.83,53.9,11350.0
2015-08-31 12:10:00,53.88,53.96,53.86,53.95,8200.0,53.88,53.96,53.86,53.95,8200.0
2015-08-31 12:15:00,53.97,54.0,53.92,54.0,6592.0,53.97,54.0,53.92,54.0,6592.0
2015-08-31 12:20:00,53.98,54.1,53.98,54.0,10077.0,53.98,54.1,53.98,54.0,10077.0
2015-08-31 12:25:00,54.0,54.07,54.0,54.06,12486.0,54.0,54.07,54.0,54.06,12486.0
2015-08-31 12:30:00,54.05,54.08,54.01,54.03,10400.0,54.05,54.08,54.01,54.03,10400.0
2015-08-31 12:35:00,54.02,54.07,54.01,54.07,10478.0,54.02,54.07,54.01,54.07,10478.0
2015-08-31 12:40:00,54.07,54.07,54.0,54.04,8843.0,54.07,54.07,54.0,54.04,8843.0
2015-08-31 12:45:00,54.05,54.06,54.01,54.03,10057.0,54.05,54.06,54.01,54.03,10057.0
2015-08-31 12:50:00,54.02,54.12,54.02,54.12,7057.0,54.02,54.12,54.02,54.12,7057.0
2015-08-31 12:55:00,54.15,54.15,54.09,54.09,10057.0,54.15,54.15,54.09,54.09,10057.0
2015-08-31 13:00:00,54.07,54.1,54.01,54.01,9850.0,54.07,54.1,54.01,54.01,9850.0
2015-08-31 13:05:00,54.03,54.05,54.0,54.03,10699.0,54.03,54.05,54.0,54.03,10699.0
2015-08-31 13:10:00,54.03,54.03,53.97,54.02,11257.0,54.03,54.03,53.97,54.02,11257.0
2015-08-31 13:15:00,54.02,54.09,53.97,54.09,18257.0,54.02,54.09,53.97,54.09,18257.0
2015-08-31 13:20:00,54.09,54.09,53.76,53.8,43100.0,54.09,54.09,53.76,53.8,43100.0
2015-08-31 13:25:00,53.82,53.95,53.82,53.88,14674.0,53.82,53.95,53.82,53.88,14674.0
2015-08-31 13:30:00,53.85,53.85,53.61,53.61,7100.0,53.85,53.85,53.61,53.61,7100.0
2015-08-31 13:35:00,53.6,53.63,53.49,53.63,28984.0,53.6,53.63,53.49,53.63,28984.0
2015-08-31 13:40:00,53.59,53.71,53.51,53.56,28016.0,53.59,53.71,53.51,53.56,28016.0
2015-08-31 13:45:00,53.56,53.59,53.52,53.52,8100.0,53.56,53.59,53.52,53.52,8100.0
2015-08-31 13:50:00,53.51,53.6,53.5,53.58,10100.0,53.51,53.6,53.5,53.58,10100.0
2015-08-31 13:55:00,53.6,53.6,53.5,53.52,10300.0,53.6,53.6,53.5,53.52,10300.0
2015-08-31 14:00:00,53.53,53.59,53.49,53.5,11501.0,53.53,53.59,53.49,53.5,11501.0
2015-08-31 14:05:00,53.5,53.57,53.36,53.38,15144.0,53.5,53.57,53.36,53.38,15144.0
2015-08-31 14:10:00,53.38,53.38,53.13,53.13,12657.0,53.38,53.38,53.13,53.13,12657.0
2015-08-31 14:15:00,53.09,53.09,53.0,53.02,11950.0,53.09,53.09,53.0,53.02,11950.0
2015-08-31 14:20:00,53.0,53.1,53.0,53.1,14000.0,53.0,53.1,53.0,53.1,14000.0
2015-08-31 14:25:00,53.1,53.1,52.99,53.05,14850.0,53.1,53.1,52.99,53.05,14850.0
2015-08-31 14:30:00,53.05,53.06,52.99,53.0,42269.0,53.05,53.06,52.99,53.0,42269.0
2015-08-31 14:35:00,53.0,53.01,52.92,53.01,20514.0,53.0,53.01,52.92,53.01,20514.0
2015-08-31 14:40:00,53.02,53.24,53.02,53.19,14051.0,53.02,53.24,53.02,53.19,14051.0
2015-08-31 14:45:00,53.19,53.2,52.87,52.87,10357.0,53.19,53.2,52.87,52.87,10357.0
2015-08-31 14:50:00,52.84,52.85,52.61,52.67,27821.0,52.84,52.85,52.61,52.67,27821.0
2015-08-31 14:55:00,52.68,52.8,52.68,52.75,8991.0,52.68,52.8,52.68,52.75,8991.0
2015-08-31 15:00:00,52.75,53.08,52.74,53.05,20480.0,52.75,53.08,52.74,53.05,20480.0
2015-08-31 15:05:00,53.08,53.22,53.05,53.21,15900.0,53.08,53.22,53.05,53.21,15900.0
2015-08-31 15:10:00,53.22,53.25,53.06,53.14,15128.0,53.22,53.25,53.06,53.14,15128.0
2015-08-31 15:15:00,53.14,53.15,53.0,53.05,14635.0,53.14,53.15,53.0,53.05,14635.0
2015-08-31 15:20:00,53.04,53.15,52.98,53.15,22672.0,53.04,53.15,52.98,53.15,22672.0
2015-08-31 15:25:00,53.15,53.18,53.04,53.16,15554.0,53.15,53.18,53.04,53.16,15554.0
2015-08-31 15:30:00,53.15,53.45,53.15,53.41,26157.0,53.15,53.45,53.15,53.41,26157.0
2015-08-31 15:35:00,53.43,53.43,53.27,53.28,20831.0,53.43,53.43,53.27,53.28,20831.0
2015-08-31 15:40:00,53.27,53.46,53.26,53.44,29006.0,53.27,53.46,53.26,53.44,29006.0
2015-08-31 15:45:00,53.45,53.45,53.23,53.3,35245.0,53.45,53.45,53.23,53.3,35245.0
2015-08-31 15:50:00,53.31,53.34,53.13,53.14,53491.0,53.31,53.34,53.13,53.14,53491.0
2015-08-31 15:55:00,53.14,53.17,52.99,53.08,88466.0,53.14,53.17,52.99,53.08,88466.0
2015-09-01 09:30:00,52.16,52.68,52.14,52.18,3888.0,52.16,52.68,52.14,52.18,3888.0
2015-09-01 09:35:00,52.18,52.65,52.11,52.64,22376.0,52.18,52.65,52.11,52.64,22376.0
2015-09-01 09:40:00,52.67,53.17,52.65,53.13,15532.0,52.67,53.17,52.65,53.13,15532.0
2015-09-01 09:45:00,53.09,53.31,52.81,52.84,13792.0,53.09,53.31,52.81,52.84,13792.0
2015-09-01 09:50:00,52.67,53.02,52.66,52.85,18035.0,52.67,53.02,52.66,52.85,18035.0
2015-09-01 09:55:00,52.86,53.24,52.86,53.16,20666.0,52.86,53.24,52.86,53.16,20666.0
2015-09-01 10:00:00,53.17,53.2,52.66,52.69,19527.0,53.17,53.2,52.66,52.69,19527.0
2015-09-01 10:05:00,52.62,52.86,52.52,52.82,29960.0,52.62,52.86,52.52,52.82,29960.0
2015-09-01 10:10:00,52.82,53.16,52.82,53.05,36725.0,52.82,53.16,52.82,53.05,36725.0
2015-09-01 10:15:00,53.05,53.09,52.97,52.99,27630.0,53.05,53.09,52.97,52.99,27630.0
2015-09-01 10:20:00,52.99,53.11,52.82,53.05,47623.0,52.99,53.11,52.82,53.05,47623.0
2015-09-01 10:25:00,53.07,53.39,52.98,53.39,31371.0,53.07,53.39,52.98,53.39,31371.0
2015-09-01 10:30:00,53.37,53.44,53.19,53.44,11520.0,53.37,53.44,53.19,53.44,11520.0
2015-09-01 10:35:00,53.43,53.67,53.35,53.37,14988.0,53.43,53.67,53.35,53.37,14988.0
2015-09-01 10:40:00,53.37,53.44,53.22,53.27,21985.0,53.37,53.44,53.22,53.27,21985.0
2015-09-01 10:45:00,53.3,53.51,53.3,53.48,13130.0,53.3,53.51,53.3,53.48,13130.0
2015-09-01 10:50:00,53.45,53.45,53.25,53.31,12050.0,53.45,53.45,53.25,53.31,12050.0
2015-09-01 10:55:00,53.32,53.4,53.23,53.39,13250.0,53.32,53.4,53.23,53.39,13250.0
2015-09-01 11:00:00,53.41,53.51,53.27,53.33,15306.0,53.41,53.51,53.27,53.33,15306.0
2015-09-01 11:05:00,53.35,53.4,53.2,53.38,61233.0,53.35,53.4,53.2,53.38,61233.0
2015-09-01 11:10:00,53.37,53.75,53.32,53.75,31538.0,53.37,53.75,53.32,53.75,31538.0
2015-09-01 11:15:00,53.74,54.07,53.65,54.0,34527.0,53.74,54.07,53.65,54.0,34527.0
2015-09-01 11:20:00,53.99,54.02,53.93,54.0,17416.0,53.99,54.02,53.93,54.0,17416.0
2015-09-01 11:25:00,54.0,54.04,53.84,53.9,30686.0,54.0,54.04,53.84,53.9,30686.0
2015-09-01 11:30:00,53.88,54.02,53.83,53.96,17300.0,53.88,54.02,53.83,53.96,17300.0
2015-09-01 11:35:00,53.96,53.96,53.82,53.84,12328.0,53.96,53.96,53.82,53.84,12328.0
2015-09-01 11:40:00,53.84,53.87,53.78,53.85,22506.0,53.84,53.87,53.78,53.85,22506.0
2015-09-01 11:45:00,53.86,53.88,53.82,53.86,11177.0,53.86,53.88,53.82,53.86,11177.0
2015-09-01 11:50:00,53.86,53.88,53.7,53.86,9803.0,53.86,53.88,53.7,53.86,9803.0
2015-09-01 11:55:00,53.86,53.86,53.7,53.7,9449.0,53.86,53.86,53.7,53.7,9449.0
2015-09-01 12:00:00,53.71,53.76,53.63,53.69,22617.0,53.71,53.76,53.63,53.69,22617.0
2015-09-01 12:05:00,53.66,53.66,53.49,53.5,4300.0,53.66,53.66,53.49,53.5,4300.0
2015-09-01 12:10:00,53.5,53.54,53.42,53.42,7800.0,53.5,53.54,53.42,53.42,7800.0
2015-09-01 12:15:00,53.44,53.5,53.37,53.47,5296.0,53.44,53.5,53.37,53.47,5296.0
2015-09-01 12:20:00,53.47,53.49,53.33,53.38,5400.0,53.47,53.49,53.33,53.38,5400.0
2015-09-01 12:25:00,53.38,53.38,53.16,53.18,24750.0,53.38,53.38,53.16,53.18,24750.0
2015-09-01 12:30:00,53.19,53.21,53.12,53.21,6094.0,53.19,53.21,53.12,53.21,6094.0
2015-09-01 12:35:00,53.23,53.26,53.1,53.16,10100.0,53.23,53.26,53.1,53.16,10100.0
2015-09-01 12:40:00,53.19,53.21,52.96,53.04,7658.0,53.19,53.21,52.96,53.04,7658.0
2015-09-01 12:45:00,53.03,53.09,53.0,53.09,10860.0,53.03,53.09,53.0,53.09,10860.0
2015-09-01 12:50:00,53.1,53.1,53.0,53.09,12085.0,53.1,53.1,53.0,53.09,12085.0
2015-09-01 12:55:00,53.08,53.11,52.99,53.06,20409.0,53.08,53.11,52.99,53.06,20409.0
2015-09-01 13:00:00,53.07,53.38,53.05,53.36,10288.0,53.07,53.38,53.05,53.36,10288.0
2015-09-01 13:05:00,53.38,53.38,53.1,53.1,5709.0,53.38,53.38,53.1,53.1,5709.0
2015-09-01 13:10:00,53.14,53.14,52.9,52.9,7175.0,53.14,53.14,52.9,52.9,7175.0
2015-09-01 13:15:00,52.91,53.08,52.91,53.06,9300.0,52.91,53.08,52.91,53.06,9300.0
2015-09-01 13:20:00,53.05,53.1,53.0,53.06,8400.0,53.05,53.1,53.0,53.06,8400.0
2015-09-01 13:25:00,53.08,53.3,53.08,53.28,6913.0,53.08,53.3,53.08,53.28,6913.0
2015-09-01 13:30:00,53.23,53.36,53.22,53.28,5022.0,53.23,53.36,53.22,53.28,5022.0
2015-09-01 13:35:00,53.23,53.33,53.15,53.19,8340.0,53.23,53.33,53.15,53.19,8340.0
2015-09-01 13:40:00,53.2,53.23,53.15,53.22,11852.0,53.2,53.23,53.15,53.22,11852.0
2015-09-01 13:45:00,53.24,53.28,53.16,53.16,6370.0,53.24,53.28,53.16,53.16,6370.0
2015-09-01 13:50:00,53.16,53.35,53.16,53.29,12009.0,53.16,53.35,53.16,53.29,12009.0
2015-09-01 13:55:00,53.24,53.25,53.17,53.25,7131.0,53.24,53.25,53.17,53.25,7131.0
2015-09-01 14:00:00,53.25,53.25,53.09,53.1,14792.0,53.25,53.25,53.09,53.1,14792.0
2015-09-01 14:05:00,53.13,53.13,53.01,53.04,9094.0,53.13,53.13,53.01,53.04,9094.0
2015-09-01 14:10:00,53.03,53.07,52.98,53.07,14909.0,53.03,53.07,52.98,53.07,14909.0
2015-09-01 14:15:00,53.05,53.06,52.94,52.94,5900.0,53.05,53.06,52.94,52.94,5900.0
2015-09-01 14:20:00,52.92,53.09,52.86,53.09,8365.0,52.92,53.09,52.86,53.09,8365.0
2015-09-01 14:25:00,53.07,53.13,53.01,53.03,8750.0,53.07,53.13,53.01,53.03,8750.0
2015-09-01 14:30:00,53.03,53.27,52.95,53.26,11531.0,53.03,53.27,52.95,53.26,11531.0
2015-09-01 14:35:00,53.26,53.3,53.17,53.3,10708.0,53.26,53.3,53.17,53.3,10708.0
2015-09-01 14:40:00,53.34,53.37,53.15,53.19,12136.0,53.34,53.37,53.15,53.19,12136.0
2015-09-01 14:45:00,53.19,53.27,53.18,53.22,9125.0,53.19,53.27,53.18,53.22,9125.0
2015-09-01 14:50:00,53.23,53.5,53.23,53.27,24110.0,53.23,53.5,53.23,53.27,24110.0
2015-09-01 14:55:00,53.27,53.35,53.26,53.26,24563.0,53.27,53.35,53.26,53.26,24563.0
2015-09-01 15:00:00,53.25,53.35,53.25,53.27,30948.0,53.25,53.35,53.25,53.27,30948.0
2015-09-01 15:05:00,53.28,53.4,53.26,53.39,21462.0,53.28,53.4,53.26,53.39,21462.0
2015-09-01 15:10:00,53.39,53.46,53.3,53.44,18172.0,53.39,53.46,53.3,53.44,18172.0
2015-09-01 15:15:00,53.42,53.43,53.31,53.31,15900.0,53.42,53.43,53.31,53.31,15900.0
2015-09-01 15:20:00,53.32,53.42,53.28,53.41,15700.0,53.32,53.42,53.28,53.41,15700.0
2015-09-01 15:25:00,53.42,53.47,53.33,53.41,44324.0,53.42,53.47,53.33,53.41,44324.0
2015-09-01 15:30:00,53.42,53.48,53.33,53.4,73912.0,53.42,53.48,53.33,53.4,73912.0
2015-09-01 15:35:00,53.4,53.4,53.18,53.2,45290.0,53.4,53.4,53.18,53.2,45290.0
2015-09-01 15:40:00,53.2,53.23,53.09,53.23,86455.0,53.2,53.23,53.09,53.23,86455.0
2015-09-01 15:45:00,53.22,53.34,53.12,53.21,78989.0,53.22,53.34,53.12,53.21,78989.0
2015-09-01 15:50:00,53.22,53.23,53.07,53.12,72900.0,53.22,53.23,53.07,53.12,72900.0
2015-09-01 15:55:00,53.11,53.28,53.08,53.17,91414.0,53.11,53.28,53.08,53.17,91414.0
2015-09-02 09:30:00,53.69,54.25,53.3,54.07,36544.0,53.69,54.25,53.3,54.07,36544.0
2015-09-02 09:35:00,54.07,54.2,53.77,54.0,21691.0,54.07,54.2,53.77,54.0,21691.0
2015-09-02 09:40:00,54.0,54.38,53.98,54.3,21540.0,54.0,54.38,53.98,54.3,21540.0
2015-09-02 09:45:00,54.3,54.34,54.1,54.2,25087.0,54.3,54.34,54.1,54.2,25087.0
2015-09-02 09:50:00,54.25,54.26,53.87,54.05,18439.0,54.25,54.26,53.87,54.05,18439.0
2015-09-02 09:55:00,54.09,54.14,53.94,53.94,19694.0,54.09,54.14,53.94,53.94,19694.0
2015-09-02 10:00:00,53.93,54.27,53.93,54.2,21396.0,53.93,54.27,53.93,54.2,21396.0
2015-09-02 10:05:00,54.22,54.26,54.01,54.02,23448.0,54.22,54.26,54.01,54.02,23448.0
2015-09-02 10:10:00,54.0,54.18,53.93,54.16,6500.0,54.0,54.18,53.93,54.16,6500.0
2015-09-02 10:15:00,54.14,54.16,53.59,53.59,13150.0,54.14,54.16,53.59,53.59,13150.0
2015-09-02 10:20:00,53.64,53.64,53.44,53.54,4100.0,53.64,53.64,53.44,53.54,4100.0
2015-09-02 10:25:00,53.53,53.67,53.5,53.52,14151.0,53.53,53.67,53.5,53.52,14151.0
2015-09-02 10:30:00,53.52,53.68,53.42,53.65,20888.0,53.52,53.68,53.42,53.65,20888.0
2015-09-02 10:35:00,53.65,53.83,53.59,53.69,16552.0,53.65,53.83,53.59,53.69,16552.0
2015-09-02 10:40:00,53.7,53.81,53.66,53.74,9015.0,53.7,53.81,53.66,53.74,9015.0
2015-09-02 10:45:00,53.76,53.78,53.63,53.74,29086.0,53.76,53.78,53.63,53.74,29086.0
2015-09-02 10:50:00,53.81,53.88,53.78,53.83,22440.0,53.81,53.88,53.78,53.83,22440.0
2015-09-02 10:55:00,53.85,54.04,53.85,53.95,8235.0,53.85,54.04,53.85,53.95,8235.0
2015-09-02 11:00:00,53.95,53.99,53.78,53.87,13070.0,53.95,53.99,53.78,53.87,13070.0
2015-09-02 11:05:00,53.85,53.88,53.75,53.83,4700.0,53.85,53.88,53.75,53.83,4700.0
2015-09-02 11:10:00,53.83,53.83,53.63,53.65,16210.0,53.83,53.83,53.63,53.65,16210.0
2015-09-02 11:15:00,53.63,53.79,53.61,53.7,7100.0,53.63,53.79,53.61,53.7,7100.0
2015-09-02 11:20:00,53.66,53.79,53.55,53.79,8700.0,53.66,53.79,53.55,53.79,8700.0
2015-09-02 11:25:00,53.82,53.82,53.63,53.69,13083.0,53.82,53.82,53.63,53.69,13083.0
2015-09-02 11:30:00,53.71,53.74,53.6,53.6,6521.0,53.71,53.74,53.6,53.6,6521.0
2015-09-02 11:35:00,53.58,53.64,53.42,53.59,6303.0,53.58,53.64,53.42,53.59,6303.0
2015-09-02 11:40:00,53.59,53.67,53.53,53.58,12064.0,53.59,53.67,53.53,53.58,12064.0
2015-09-02 11:45:00,53.57,53.6,53.38,53.39,15991.0,53.57,53.6,53.38,53.39,15991.0
2015-09-02 11:50:00,53.36,53.48,53.25,53.47,11950.0,53.36,53.48,53.25,53.47,11950.0
2015-09-02 11:55:00,53.47,53.71,53.47,53.67,8251.0,53.47,53.71,53.47,53.67,8251.0
2015-09-02 12:00:00,53.65,53.66,53.52,53.52,9198.0,53.65,53.66,53.52,53.52,9198.0
2015-09-02 12:05:00,53.53,53.54,53.38,53.45,4411.0,53.53,53.54,53.38,53.45,4411.0
2015-09-02 12:10:00,53.45,53.52,53.4,53.52,5700.0,53.45,53.52,53.4,53.52,5700.0
2015-09-02 12:15:00,53.54,53.61,53.52,53.61,7632.0,53.54,53.61,53.52,53.61,7632.0
2015-09-02 12:20:00,53.6,53.68,53.58,53.68,6163.0,53.6,53.68,53.58,53.68,6163.0
2015-09-02 12:25:00,53.73,53.78,53.7,53.75,9270.0,53.73,53.78,53.7,53.75,9270.0
2015-09-02 12:30:00,53.75,53.81,53.73,53.73,11100.0,53.75,53.81,53.73,53.73,11100.0
2015-09-02 12:35:00,53.74,53.82,53.7,53.8,16382.0,53.74,53.82,53.7,53.8,16382.0
2015-09-02 12:40:00,53.81,53.88,53.77,53.81,13307.0,53.81,53.88,53.77,53.81,13307.0
2015-09-02 12:45:00,53.83,53.87,53.79,53.86,32500.0,53.83,53.87,53.79,53.86,32500.0
2015-09-02 12:50:00,53.87,53.89,53.81,53.81,8975.0,53.87,53.89,53.81,53.81,8975.0
2015-09-02 12:55:00,53.78,54.0,53.78,53.97,13560.0,53.78,54.0,53.78,53.97,13560.0
2015-09-02 13:00:00,54.0,54.01,53.84,53.84,14016.0,54.0,54.01,53.84,53.84,14016.0
2015-09-02 13:05:00,53.86,53.88,53.68,53.74,5700.0,53.86,53.88,53.68,53.74,5700.0
2015-09-02 13:10:00,53.77,53.86,53.77,53.85,8800.0,53.77,53.86,53.77,53.85,8800.0
2015-09-02 13:15:00,53.83,53.83,53.71,53.73,6920.0,53.83,53.83,53.71,53.73,6920.0
2015-09-02 13:20:00,53.71,53.81,53.7,53.79,3900.0,53.71,53.81,53.7,53.79,3900.0
2015-09-02 13:25:00,53.78,53.87,53.73,53.77,3900.0,53.78,53.87,53.73,53.77,3900.0
2015-09-02 13:30:00,53.74,53.77,53.67,53.67,3518.0,53.74,53.77,53.67,53.67,3518.0
2015-09-02 13:35:00,53.69,53.69,53.53,53.53,3500.0,53.69,53.69,53.53,53.53,3500.0
2015-09-02 13:40:00,53.6,53.62,53.53,53.54,4900.0,53.6,53.62,53.53,53.54,4900.0
2015-09-02 13:45:00,53.6,53.63,53.57,53.57,3600.0,53.6,53.63,53.57,53.57,3600.0
2015-09-02 13:50:00,53.53,53.6,53.47,53.6,4300.0,53.53,53.6,53.47,53.6,4300.0
2015-09-02 13:55:00,53.6,53.68,53.53,53.53,5500.0,53.6,53.68,53.53,53.53,5500.0
2015-09-02 14:00:00,53.52,53.64,53.32,53.5,10161.0,53.52,53.64,53.32,53.5,10161.0
2015-09-02 14:05:00,53.5,53.63,53.46,53.52,4342.0,53.5,53.63,53.46,53.52,4342.0
2015-09-02 14:10:00,53.5,53.65,53.5,53.61,13383.0,53.5,53.65,53.5,53.61,13383.0
2015-09-02 14:15:00,53.61,53.64,53.55,53.61,4918.0,53.61,53.64,53.55,53.61,4918.0
2015-09-02 14:20:00,53.59,53.72,53.56,53.71,5069.0,53.59,53.72,53.56,53.71,5069.0
2015-09-02 14:25:00,53.73,53.78,53.66,53.67,10382.0,53.73,53.78,53.66,53.67,10382.0
2015-09-02 14:30:00,53.71,53.79,53.69,53.75,6510.0,53.71,53.79,53.69,53.75,6510.0
2015-09-02 14:35:00,53.77,53.78,53.59,53.6,5400.0,53.77,53.78,53.59,53.6,5400.0
2015-09-02 14:40:00,53.58,53.62,53.51,53.55,6836.0,53.58,53.62,53.51,53.55,6836.0
2015-09-02 14:45:00,53.54,53.55,53.49,53.52,3735.0,53.54,53.55,53.49,53.52,3735.0
2015-09-02 14:50:00,53.55,53.69,53.55,53.66,3920.0,53.55,53.69,53.55,53.66,3920.0
2015-09-02 14:55:00,53.65,53.72,53.6,53.7,6011.0,53.65,53.72,53.6,53.7,6011.0
2015-09-02 15:00:00,53.67,53.73,53.63,53.69,10244.0,53.67,53.73,53.63,53.69,10244.0
2015-09-02 15:05:00,53.69,53.69,53.56,53.56,6588.0,53.69,53.69,53.56,53.56,6588.0
2015-09-02 15:10:00,53.57,53.67,53.57,53.57,6917.0,53.57,53.67,53.57,53.57,6917.0
2015-09-02 15:15:00,53.57,53.61,53.5,53.59,6637.0,53.57,53.61,53.5,53.59,6637.0
2015-09-02 15:20:00,53.59,53.66,53.58,53.61,7300.0,53.59,53.66,53.58,53.61,7300.0
2015-09-02 15:25:00,53.61,53.73,53.55,53.66,16062.0,53.61,53.73,53.55,53.66,16062.0
2015-09-02 15:30:00,53.68,53.69,53.61,53.64,22337.0,53.68,53.69,53.61,53.64,22337.0
2015-09-02 15:35:00,53.65,53.88,53.64,53.8,13648.0,53.65,53.88,53.64,53.8,13648.0
2015-09-02 15:40:00,53.79,53.8,53.67,53.76,23139.0,53.79,53.8,53.67,53.76,23139.0
2015-09-02 15:45:00,53.75,53.81,53.73,53.73,26824.0,53.75,53.81,53.73,53.73,26824.0
2015-09-02 15:50:00,53.74,53.91,53.74,53.88,29920.0,53.74,53.91,53.74,53.88,29920.0
2015-09-02 15:55:00,53.88,54.03,53.87,54.0,58821.0,53.88,54.03,53.87,54.0,58821.0
2015-09-03 09:30:00,54.37,54.86,54.36,54.76,19362.0,54.37,54.86,54.36,54.76,19362.0
2015-09-03 09:35:00,54.78,54.88,54.64,54.71,15109.0,54.78,54.88,54.64,54.71,15109.0
2015-09-03 09:40:00,54.72,54.81,54.5,54.73,20800.0,54.72,54.81,54.5,54.73,20800.0
2015-09-03 09:45:00,54.66,54.85,54.57,54.7,25120.0,54.66,54.85,54.57,54.7,25120.0
2015-09-03 09:50:00,54.72,54.82,54.69,54.69,5200.0,54.72,54.82,54.69,54.69,5200.0
2015-09-03 09:55:00,54.75,54.75,54.53,54.58,4000.0,54.75,54.75,54.53,54.58,4000.0
2015-09-03 10:00:00,54.71,54.79,54.5,54.54,20115.0,54.71,54.79,54.5,54.54,20115.0
2015-09-03 10:05:00,54.66,54.67,54.6,54.62,5800.0,54.66,54.67,54.6,54.62,5800.0
2015-09-03 10:10:00,54.6,54.67,54.5,54.67,9596.0,54.6,54.67,54.5,54.67,9596.0
2015-09-03 10:15:00,54.67,54.67,54.35,54.4,20069.0,54.67,54.67,54.35,54.4,20069.0
2015-09-03 10:20:00,54.5,54.68,54.49,54.64,17743.0,54.5,54.68,54.49,54.64,17743.0
2015-09-03 10:25:00,54.64,54.67,54.62,54.65,13292.0,54.64,54.67,54.62,54.65,13292.0
2015-09-03 10:30:00,54.62,54.77,54.6,54.75,21780.0,54.62,54.77,54.6,54.75,21780.0
2015-09-03 10:35:00,54.78,54.87,54.73,54.8,12050.0,54.78,54.87,54.73,54.8,12050.0
2015-09-03 10:40:00,54.82,55.01,54.82,54.97,19162.0,54.82,55.01,54.82,54.97,19162.0
2015-09-03 10:45:00,55.0,55.0,54.75,54.78,42805.0,55.0,55.0,54.75,54.78,42805.0
2015-09-03 10:50:00,54.78,54.86,54.68,54.7,15101.0,54.78,54.86,54.68,54.7,15101.0
2015-09-03 10:55:00,54.67,54.96,54.67,54.96,11648.0,54.67,54.96,54.67,54.96,11648.0
2015-09-03 11:00:00,54.97,54.97,54.79,54.89,10303.0,54.97,54.97,54.79,54.89,10303.0
2015-09-03 11:05:00,54.87,54.95,54.73,54.78,15306.0,54.87,54.95,54.73,54.78,15306.0
2015-09-03 11:10:00,54.76,54.81,54.7,54.74,8898.0,54.76,54.81,54.7,54.74,8898.0
2015-09-03 11:15:00,54.75,54.75,54.61,54.66,21420.0,54.75,54.75,54.61,54.66,21420.0
2015-09-03 11:20:00,54.65,54.68,54.5,54.68,10525.0,54.65,54.68,54.5,54.68,10525.0
2015-09-03 11:25:00,54.67,54.98,54.67,54.9,18530.0,54.67,54.98,54.67,54.9,18530.0
2015-09-03 11:30:00,54.91,54.91,54.65,54.69,8500.0,54.91,54.91,54.65,54.69,8500.0
2015-09-03 11:35:00,54.71,54.82,54.7,54.81,7646.0,54.71,54.82,54.7,54.81,7646.0
2015-09-03 11:40:00,54.83,54.92,54.75,54.81,5828.0,54.83,54.92,54.75,54.81,5828.0
2015-09-03 11:45:00,54.81,54.88,54.74,54.74,5000.0,54.81,54.88,54.74,54.74,5000.0
2015-09-03 11:50:00,54.75,54.75,54.59,54.73,4700.0,54.75,54.75,54.59,54.73,4700.0
2015-09-03 11:55:00,54.75,54.87,54.73,54.73,6447.0,54.75,54.87,54.73,54.73,6447.0
2015-09-03 12:00:00,54.73,54.8,54.73,54.75,10506.0,54.73,54.8,54.73,54.75,10506.0
2015-09-03 12:05:00,54.75,54.8,54.74,54.79,10922.0,54.75,54.8,54.74,54.79,10922.0
2015-09-03 12:10:00,54.8,54.81,54.58,54.59,6200.0,54.8,54.81,54.58,54.59,6200.0
2015-09-03 12:15:00,54.62,54.75,54.62,54.74,11100.0,54.62,54.75,54.62,54.74,11100.0
2015-09-03 12:20:00,54.75,54.8,54.61,54.63,5300.0,54.75,54.8,54.61,54.63,5300.0
2015-09-03 12:25:00,54.65,54.65,54.54,54.57,4400.0,54.65,54.65,54.54,54.57,4400.0
2015-09-03 12:30:00,54.55,54.55,54.35,54.36,3940.0,54.55,54.55,54.35,54.36,3940.0
2015-09-03 12:35:00,54.39,54.39,54.3,54.3,1500.0,54.39,54.39,54.3,54.3,1500.0
2015-09-03 12:40:00,54.3,54.3,54.14,54.19,12912.0,54.3,54.3,54.14,54.19,12912.0
2015-09-03 12:45:00,54.19,54.24,54.14,54.17,13523.0,54.19,54.24,54.14,54.17,13523.0
2015-09-03 12:50:00,54.16,54.21,54.14,54.19,6241.0,54.16,54.21,54.14,54.19,6241.0
2015-09-03 12:55:00,54.18,54.2,54.09,54.09,5110.0,54.18,54.2,54.09,54.09,5110.0
2015-09-03 13:00:00,54.09,54.19,54.06,54.14,8350.0,54.09,54.19,54.06,54.14,8350.0
2015-09-03 13:05:00,54.14,54.14,53.81,53.88,7915.0,54.14,54.14,53.81,53.88,7915.0
2015-09-03 13:10:00,53.88,54.05,53.82,54.05,8447.0,53.88,54.05,53.82,54.05,8447.0
2015-09-03 13:15:00,54.05,54.19,54.05,54.17,6390.0,54.05,54.19,54.05,54.17,6390.0
2015-09-03 13:20:00,54.2,54.2,54.11,54.19,4879.0,54.2,54.2,54.11,54.19,4879.0
2015-09-03 13:25:00,54.2,54.21,54.09,54.09,5900.0,54.2,54.21,54.09,54.09,5900.0
2015-09-03 13:30:00,54.07,54.17,53.99,54.14,4259.0,54.07,54.17,53.99,54.14,4259.0
2015-09-03 13:35:00,54.15,54.15,54.05,54.06,4395.0,54.15,54.15,54.05,54.06,4395.0
2015-09-03 13:40:00,54.04,54.04,53.84,53.88,11420.0,54.04,54.04,53.84,53.88,11420.0
2015-09-03 13:45:00,53.89,53.91,53.86,53.89,12526.0,53.89,53.91,53.86,53.89,12526.0
2015-09-03 13:50:00,53.89,53.91,53.74,53.88,10104.0,53.89,53.91,53.74,53.88,10104.0
2015-09-03 13:55:00,53.88,53.91,53.76,53.76,8200.0,53.88,53.91,53.76,53.76,8200.0
2015-09-03 14:00:00,53.79,53.89,53.75,53.88,9902.0,53.79,53.89,53.75,53.88,9902.0
2015-09-03 14:05:00,53.88,53.91,53.68,53.68,8092.0,53.88,53.91,53.68,53.68,8092.0
2015-09-03 14:10:00,53.71,53.76,53.63,53.65,3155.0,53.71,53.76,53.63,53.65,3155.0
2015-09-03 14:15:00,53.68,53.8,53.68,53.8,5250.0,53.68,53.8,53.68,53.8,5250.0
2015-09-03 14:20:00,53.81,53.9,53.77,53.86,3600.0,53.81,53.9,53.77,53.86,3600.0
2015-09-03 14:25:00,53.88,53.92,53.86,53.88,8739.0,53.88,53.92,53.86,53.88,8739.0
2015-09-03 14:30:00,53.88,53.91,53.83,53.84,9128.0,53.88,53.91,53.83,53.84,9128.0
2015-09-03 14:35:00,53.85,53.92,53.8,53.88,17969.0,53.85,53.92,53.8,53.88,17969.0
2015-09-03 14:40:00,53.88,54.04,53.88,54.04,7449.0,53.88,54.04,53.88,54.04,7449.0
2015-09-03 14:45:00,54.04,54.04,53.9,53.94,5400.0,54.04,54.04,53.9,53.94,5400.0
2015-09-03 14:50:00,53.9,53.94,53.86,53.87,4900.0,53.9,53.94,53.86,53.87,4900.0
2015-09-03 14:55:00,53.84,53.85,53.72,53.73,10203.0,53.84,53.85,53.72,53.73,10203.0
2015-09-03 15:00:00,53.73,53.76,53.71,53.72,11778.0,53.73,53.76,53.71,53.72,11778.0
2015-09-03 15:05:00,53.73,53.75,53.5,53.52,10750.0,53.73,53.75,53.5,53.52,10750.0
2015-09-03 15:10:00,53.54,53.63,53.52,53.63,9614.0,53.54,53.63,53.52,53.63,9614.0
2015-09-03 15:15:00,53.63,53.73,53.6,53.73,15939.0,53.63,53.73,53.6,53.73,15939.0
2015-09-03 15:20:00,53.73,53.83,53.73,53.77,14250.0,53.73,53.83,53.73,53.77,14250.0
2015-09-03 15:25:00,53.76,53.83,53.68,53.75,12296.0,53.76,53.83,53.68,53.75,12296.0
2015-09-03 15:30:00,53.72,53.75,53.65,53.71,11938.0,53.72,53.75,53.65,53.71,11938.0
2015-09-03 15:35:00,53.72,53.75,53.51,53.61,17362.0,53.72,53.75,53.51,53.61,17362.0
2015-09-03 15:40:00,53.61,53.72,53.55,53.67,17610.0,53.61,53.72,53.55,53.67,17610.0
2015-09-03 15:45:00,53.64,53.88,53.6,53.79,25372.0,53.64,53.88,53.6,53.79,25372.0
2015-09-03 15:50:00,53.79,53.82,53.65,53.75,32065.0,53.79,53.82,53.65,53.75,32065.0
2015-09-03 15:55:00,53.73,53.81,53.66,53.68,47127.0,53.73,53.81,53.66,53.68,47127.0
2015-09-04 09:35:00,52.8,53.61,52.8,53.56,13815.0,52.8,53.61,52.8,53.56,13815.0
2015-09-04 09:40:00,53.57,53.94,53.48,53.57,12410.0,53.57,53.94,53.48,53.57,12410.0
2015-09-04 09:45:00,53.58,53.71,53.41,53.56,8877.0,53.58,53.71,53.41,53.56,8877.0
2015-09-04 09:50:00,53.54,53.6,53.43,53.46,6700.0,53.54,53.6,53.43,53.46,6700.0
2015-09-04 09:55:00,53.46,53.59,53.41,53.41,7354.0,53.46,53.59,53.41,53.41,7354.0
2015-09-04 10:00:00,53.36,53.52,53.28,53.48,7400.0,53.36,53.52,53.28,53.48,7400.0
2015-09-04 10:05:00,53.45,53.51,53.34,53.51,4759.0,53.45,53.51,53.34,53.51,4759.0
2015-09-04 10:10:00,53.49,53.49,53.32,53.37,4050.0,53.49,53.49,53.32,53.37,4050.0
2015-09-04 10:15:00,53.35,53.39,53.15,53.31,13862.0,53.35,53.39,53.15,53.31,13862.0
2015-09-04 10:20:00,53.25,53.48,53.25,53.48,3616.0,53.25,53.48,53.25,53.48,3616.0
2015-09-04 10:25:00,53.48,53.53,53.44,53.46,13098.0,53.48,53.53,53.44,53.46,13098.0
2015-09-04 10:30:00,53.43,53.57,53.43,53.49,10240.0,53.43,53.57,53.43,53.49,10240.0
2015-09-04 10:35:00,53.51,53.55,53.42,53.5,12212.0,53.51,53.55,53.42,53.5,12212.0
2015-09-04 10:40:00,53.5,53.55,53.36,53.46,5400.0,53.5,53.55,53.36,53.46,5400.0
2015-09-04 10:45:00,53.43,53.43,53.35,53.4,1900.0,53.43,53.43,53.35,53.4,1900.0
2015-09-04 10:50:00,53.38,53.45,53.32,53.45,8688.0,53.38,53.45,53.32,53.45,8688.0
2015-09-04 10:55:00,53.45,53.54,53.43,53.51,2600.0,53.45,53.54,53.43,53.51,2600.0
2015-09-04 11:00:00,53.53,53.55,53.39,53.42,14860.0,53.53,53.55,53.39,53.42,14860.0
2015-09-04 11:05:00,53.42,53.54,53.41,53.52,5200.0,53.42,53.54,53.41,53.52,5200.0
2015-09-04 11:10:00,53.52,53.52,53.39,53.51,38598.0,53.52,53.52,53.39,53.51,38598.0
2015-09-04 11:15:00,53.51,53.51,53.44,53.49,16051.0,53.51,53.51,53.44,53.49,16051.0
2015-09-04 11:20:00,53.48,53.5,53.39,53.5,7009.0,53.48,53.5,53.39,53.5,7009.0
2015-09-04 11:25:00,53.55,53.69,53.55,53.69,1804.0,53.55,53.69,53.55,53.69,1804.0
2015-09-04 11:30:00,53.69,53.71,53.55,53.58,3196.0,53.69,53.71,53.55,53.58,3196.0
2015-09-04 11:35:00,53.55,53.58,53.54,53.54,2004.0,53.55,53.58,53.54,53.54,2004.0
2015-09-04 11:40:00,53.57,53.63,53.56,53.57,4194.0,53.57,53.63,53.56,53.57,4194.0
2015-09-04 11:45:00,53.57,53.65,53.53,53.65,2053.0,53.57,53.65,53.53,53.65,2053.0
2015-09-04 11:50:00,53.64,53.69,53.59,53.59,3600.0,53.64,53.69,53.59,53.59,3600.0
2015-09-04 11:55:00,53.58,53.59,53.54,53.58,1500.0,53.58,53.59,53.54,53.58,1500.0
2015-09-04 12:00:00,53.52,53.52,53.46,53.46,900.0,53.52,53.52,53.46,53.46,900.0
2015-09-04 12:05:00,53.46,53.5,53.44,53.48,2200.0,53.46,53.5,53.44,53.48,2200.0
2015-09-04 12:10:00,53.47,53.47,53.37,53.38,5545.0,53.47,53.47,53.37,53.38,5545.0
2015-09-04 12:15:00,53.42,53.47,53.32,53.37,7467.0,53.42,53.47,53.32,53.37,7467.0
2015-09-04 12:20:00,53.34,53.35,53.22,53.23,8330.0,53.34,53.35,53.22,53.23,8330.0
2015-09-04 12:25:00,53.25,53.29,53.23,53.29,4200.0,53.25,53.29,53.23,53.29,4200.0
2015-09-04 12:30:00,53.24,53.31,53.22,53.31,2600.0,53.24,53.31,53.22,53.31,2600.0
2015-09-04 12:35:00,53.33,53.34,53.23,53.23,6665.0,53.33,53.34,53.23,53.23,6665.0
2015-09-04 12:40:00,53.23,53.24,53.21,53.21,2176.0,53.23,53.24,53.21,53.21,2176.0
2015-09-04 12:45:00,53.2,53.34,53.18,53.32,4259.0,53.2,53.34,53.18,53.32,4259.0
2015-09-04 12:50:00,53.3,53.33,53.29,53.29,1900.0,53.3,53.33,53.29,53.29,1900.0
2015-09-04 12:55:00,53.27,53.33,53.25,53.25,3699.0,53.27,53.33,53.25,53.25,3699.0
2015-09-04 13:00:00,53.21,53.21,53.1,53.13,4124.0,53.21,53.21,53.1,53.13,4124.0
2015-09-04 13:05:00,53.12,53.2,53.1,53.14,3000.0,53.12,53.2,53.1,53.14,3000.0
2015-09-04 13:10:00,53.14,53.21,53.11,53.11,6800.0,53.14,53.21,53.11,53.11,6800.0
2015-09-04 13:15:00,53.12,53.17,53.09,53.11,3400.0,53.12,53.17,53.09,53.11,3400.0
2015-09-04 13:20:00,53.09,53.09,53.03,53.04,3430.0,53.09,53.09,53.03,53.04,3430.0
2015-09-04 13:25:00,53.06,53.2,53.06,53.18,6600.0,53.06,53.2,53.06,53.18,6600.0
2015-09-04 13:30:00,53.18,53.22,53.12,53.16,5448.0,53.18,53.22,53.12,53.16,5448.0
2015-09-04 13:35:00,53.16,53.16,53.06,53.08,3700.0,53.16,53.16,53.06,53.08,3700.0
2015-09-04 13:40:00,53.05,53.09,53.0,53.01,6612.0,53.05,53.09,53.0,53.01,6612.0
2015-09-04 13:45:00,52.99,53.08,52.99,53.05,7149.0,52.99,53.08,52.99,53.05,7149.0
2015-09-04 13:50:00,53.04,53.14,53.04,53.07,3312.0,53.04,53.14,53.04,53.07,3312.0
2015-09-04 13:55:00,53.05,53.12,53.03,53.06,5243.0,53.05,53.12,53.03,53.06,5243.0
2015-09-04 14:00:00,53.06,53.09,53.02,53.05,7011.0,53.06,53.09,53.02,53.05,7011.0
2015-09-04 14:05:00,53.06,53.1,53.0,53.04,4009.0,53.06,53.1,53.0,53.04,4009.0
2015-09-04 14:10:00,53.03,53.13,53.03,53.13,2100.0,53.03,53.13,53.03,53.13,2100.0
2015-09-04 14:15:00,53.11,53.12,53.03,53.08,10763.0,53.11,53.12,53.03,53.08,10763.0
2015-09-04 14:20:00,53.09,53.11,53.02,53.07,8507.0,53.09,53.11,53.02,53.07,8507.0
2015-09-04 14:25:00,53.07,53.13,53.07,53.09,3494.0,53.07,53.13,53.07,53.09,3494.0
2015-09-04 14:30:00,53.12,53.13,53.08,53.08,1200.0,53.12,53.13,53.08,53.08,1200.0
2015-09-04 14:35:00,53.07,53.08,52.99,53.06,3400.0,53.07,53.08,52.99,53.06,3400.0
2015-09-04 14:40:00,53.08,53.22,53.08,53.19,2000.0,53.08,53.22,53.08,53.19,2000.0
2015-09-04 14:45:00,53.23,53.36,53.23,53.29,4763.0,53.23,53.36,53.23,53.29,4763.0
2015-09-04 14:50:00,53.3,53.32,53.27,53.32,2945.0,53.3,53.32,53.27,53.32,2945.0
2015-09-04 14:55:00,53.32,53.32,53.24,53.24,9682.0,53.32,53.32,53.24,53.24,9682.0
2015-09-04 15:00:00,53.25,53.26,53.17,53.17,11957.0,53.25,53.26,53.17,53.17,11957.0
2015-09-04 15:05:00,53.17,53.25,53.17,53.19,5710.0,53.17,53.25,53.17,53.19,5710.0
2015-09-04 15:10:00,53.19,53.19,53.08,53.17,6274.0,53.19,53.19,53.08,53.17,6274.0
2015-09-04 15:15:00,53.16,53.25,53.13,53.17,3300.0,53.16,53.25,53.13,53.17,3300.0
2015-09-04 15:20:00,53.17,53.21,52.95,52.99,14601.0,53.17,53.21,52.95,52.99,14601.0
2015-09-04 15:25:00,53.0,53.05,52.99,53.05,21294.0,53.0,53.05,52.99,53.05,21294.0
2015-09-04 15:30:00,53.05,53.2,52.99,53.16,20294.0,53.05,53.2,52.99,53.16,20294.0
2015-09-04 15:35:00,53.16,53.25,53.16,53.21,7075.0,53.16,53.25,53.16,53.21,7075.0
2015-09-04 15:40:00,53.21,53.28,53.2,53.22,11751.0,53.21,53.28,53.2,53.22,11751.0
2015-09-04 15:45:00,53.23,53.42,53.23,53.39,16079.0,53.23,53.42,53.23,53.39,16079.0
2015-09-04 15:50:00,53.38,53.39,53.19,53.33,12441.0,53.38,53.39,53.19,53.33,12441.0
2015-09-04 15:55:00,53.32,53.35,53.11,53.14,44964.0,53.32,53.35,53.11,53.14,44964.0
2015-09-08 09:35:00,53.84,53.84,53.51,53.66,15499.0,53.84,53.84,53.51,53.66,15499.0
2015-09-08 09:40:00,53.6,54.0,53.6,53.9,9350.0,53.6,54.0,53.6,53.9,9350.0
2015-09-08 09:45:00,53.93,53.98,53.74,53.75,8021.0,53.93,53.98,53.74,53.75,8021.0
2015-09-08 09:50:00,53.83,53.84,53.51,53.62,4996.0,53.83,53.84,53.51,53.62,4996.0
2015-09-08 09:55:00,53.62,53.62,53.62,53.62,0.0,53.62,53.62,53.62,53.62,0.0
2015-09-08 10:00:00,53.66,53.69,53.44,53.52,6578.0,53.66,53.69,53.44,53.52,6578.0
2015-09-08 10:05:00,53.56,53.58,53.42,53.42,3114.0,53.56,53.58,53.42,53.42,3114.0
2015-09-08 10:10:00,53.44,53.58,53.44,53.49,2880.0,53.44,53.58,53.44,53.49,2880.0
2015-09-08 10:15:00,53.43,53.45,53.31,53.4,3900.0,53.43,53.45,53.31,53.4,3900.0
2015-09-08 10:20:00,53.37,53.45,53.31,53.39,7200.0,53.37,53.45,53.31,53.39,7200.0
2015-09-08 10:25:00,53.39,53.48,53.32,53.48,1500.0,53.39,53.48,53.32,53.48,1500.0
2015-09-08 10:30:00,53.5,53.55,53.43,53.44,12439.0,53.5,53.55,53.43,53.44,12439.0
2015-09-08 10:35:00,53.49,53.49,53.44,53.48,917.0,53.49,53.49,53.44,53.48,917.0
2015-09-08 10:40:00,53.48,53.5,53.42,53.5,5086.0,53.48,53.5,53.42,53.5,5086.0
2015-09-08 10:45:00,53.47,53.54,53.42,53.54,5100.0,53.47,53.54,53.42,53.54,5100.0
2015-09-08 10:50:00,53.53,53.6,53.52,53.57,28600.0,53.53,53.6,53.52,53.57,28600.0
2015-09-08 10:55:00,53.54,53.67,53.51,53.65,7200.0,53.54,53.67,53.51,53.65,7200.0
2015-09-08 11:00:00,53.63,53.66,53.51,53.66,2500.0,53.63,53.66,53.51,53.66,2500.0
2015-09-08 11:05:00,53.63,53.68,53.59,53.63,7400.0,53.63,53.68,53.59,53.63,7400.0
2015-09-08 11:10:00,53.62,53.74,53.62,53.65,3700.0,53.62,53.74,53.62,53.65,3700.0
2015-09-08 11:15:00,53.68,53.69,53.62,53.67,1700.0,53.68,53.69,53.62,53.67,1700.0
2015-09-08 11:20:00,53.67,53.74,53.63,53.7,2900.0,53.67,53.74,53.63,53.7,2900.0
2015-09-08 11:25:00,53.71,53.74,53.69,53.69,1400.0,53.71,53.74,53.69,53.69,1400.0
2015-09-08 11:30:00,53.69,53.76,53.65,53.67,2700.0,53.69,53.76,53.65,53.67,2700.0
2015-09-08 11:35:00,53.67,53.77,53.67,53.68,2600.0,53.67,53.77,53.67,53.68,2600.0
2015-09-08 11:40:00,53.63,53.71,53.62,53.71,1560.0,53.63,53.71,53.62,53.71,1560.0
2015-09-08 11:45:00,53.72,53.72,53.69,53.69,1400.0,53.72,53.72,53.69,53.69,1400.0
2015-09-08 11:50:00,53.72,53.72,53.66,53.68,2353.0,53.72,53.72,53.66,53.68,2353.0
2015-09-08 11:55:00,53.71,53.72,53.7,53.7,1834.0,53.71,53.72,53.7,53.7,1834.0
2015-09-08 12:00:00,53.69,53.69,53.63,53.63,1900.0,53.69,53.69,53.63,53.63,1900.0
2015-09-08 12:05:00,53.65,53.76,53.63,53.76,2300.0,53.65,53.76,53.63,53.76,2300.0
2015-09-08 12:10:00,53.74,53.75,53.69,53.75,4400.0,53.74,53.75,53.69,53.75,4400.0
2015-09-08 12:15:00,53.74,53.77,53.66,53.69,4114.0,53.74,53.77,53.66,53.69,4114.0
2015-09-08 12:20:00,53.75,53.77,53.71,53.73,3640.0,53.75,53.77,53.71,53.73,3640.0
2015-09-08 12:25:00,53.76,53.78,53.72,53.75,9849.0,53.76,53.78,53.72,53.75,9849.0
2015-09-08 12:30:00,53.75,53.78,53.74,53.75,1300.0,53.75,53.78,53.74,53.75,1300.0
2015-09-08 12:35:00,53.75,53.77,53.71,53.73,6700.0,53.75,53.77,53.71,53.73,6700.0
2015-09-08 12:40:00,53.75,53.77,53.69,53.69,6200.0,53.75,53.77,53.69,53.69,6200.0
2015-09-08 12:45:00,53.71,53.76,53.71,53.75,700.0,53.71,53.76,53.71,53.75,700.0
2015-09-08 12:50:00,53.75,53.81,53.73,53.77,5600.0,53.75,53.81,53.73,53.77,5600.0
2015-09-08 12:55:00,53.75,53.85,53.75,53.83,5460.0,53.75,53.85,53.75,53.83,5460.0
2015-09-08 13:00:00,53.85,53.87,53.77,53.77,10028.0,53.85,53.87,53.77,53.77,10028.0
2015-09-08 13:05:00,53.76,53.76,53.69,53.69,3300.0,53.76,53.76,53.69,53.69,3300.0
2015-09-08 13:10:00,53.68,53.75,53.67,53.69,12640.0,53.68,53.75,53.67,53.69,12640.0
2015-09-08 13:15:00,53.71,53.71,53.61,53.61,7300.0,53.71,53.71,53.61,53.61,7300.0
2015-09-08 13:20:00,53.56,53.67,53.54,53.61,18175.0,53.56,53.67,53.54,53.61,18175.0
2015-09-08 13:25:00,53.61,53.68,53.6,53.64,43500.0,53.61,53.68,53.6,53.64,43500.0
2015-09-08 13:30:00,53.6,53.66,53.58,53.66,1800.0,53.6,53.66,53.58,53.66,1800.0
2015-09-08 13:35:00,53.65,53.75,53.64,53.72,2813.0,53.65,53.75,53.64,53.72,2813.0
2015-09-08 13:40:00,53.73,53.77,53.7,53.76,5811.0,53.73,53.77,53.7,53.76,5811.0
2015-09-08 13:45:00,53.77,53.78,53.73,53.74,46705.0,53.77,53.78,53.73,53.74,46705.0
2015-09-08 13:50:00,53.75,53.77,53.69,53.74,8796.0,53.75,53.77,53.69,53.74,8796.0
2015-09-08 13:55:00,53.71,53.77,53.71,53.74,5836.0,53.71,53.77,53.71,53.74,5836.0
2015-09-08 14:00:00,53.74,53.8,53.71,53.72,12304.0,53.74,53.8,53.71,53.72,12304.0
2015-09-08 14:05:00,53.73,53.77,53.71,53.73,8500.0,53.73,53.77,53.71,53.73,8500.0
2015-09-08 14:10:00,53.71,53.73,53.7,53.71,3833.0,53.71,53.73,53.7,53.71,3833.0
2015-09-08 14:15:00,53.71,53.78,53.71,53.75,28671.0,53.71,53.78,53.71,53.75,28671.0
2015-09-08 14:20:00,53.75,53.76,53.72,53.72,19541.0,53.75,53.76,53.72,53.72,19541.0
2015-09-08 14:25:00,53.73,53.75,53.63,53.69,8383.0,53.73,53.75,53.63,53.69,8383.0
2015-09-08 14:30:00,53.72,53.77,53.71,53.72,6173.0,53.72,53.77,53.71,53.72,6173.0
2015-09-08 14:35:00,53.72,53.8,53.72,53.75,12500.0,53.72,53.8,53.72,53.75,12500.0
2015-09-08 14:40:00,53.73,53.78,53.72,53.74,13634.0,53.73,53.78,53.72,53.74,13634.0
2015-09-08 14:45:00,53.74,53.78,53.74,53.74,24689.0,53.74,53.78,53.74,53.74,24689.0
2015-09-08 14:50:00,53.75,53.79,53.74,53.75,16411.0,53.75,53.79,53.74,53.75,16411.0
2015-09-08 14:55:00,53.76,53.77,53.72,53.75,12100.0,53.76,53.77,53.72,53.75,12100.0
2015-09-08 15:00:00,53.75,53.77,53.73,53.75,10066.0,53.75,53.77,53.73,53.75,10066.0
2015-09-08 15:05:00,53.75,53.76,53.73,53.75,7900.0,53.75,53.76,53.73,53.75,7900.0
2015-09-08 15:10:00,53.74,53.78,53.72,53.72,11923.0,53.74,53.78,53.72,53.72,11923.0
2015-09-08 15:15:00,53.73,53.74,53.65,53.68,12850.0,53.73,53.74,53.65,53.68,12850.0
2015-09-08 15:20:00,53.67,53.72,53.65,53.68,5500.0,53.67,53.72,53.65,53.68,5500.0
2015-09-08 15:25:00,53.68,53.77,53.68,53.74,17772.0,53.68,53.77,53.68,53.74,17772.0
2015-09-08 15:30:00,53.77,53.78,53.72,53.75,25377.0,53.77,53.78,53.72,53.75,25377.0
2015-09-08 15:35:00,53.76,53.8,53.73,53.74,40188.0,53.76,53.8,53.73,53.74,40188.0
2015-09-08 15:40:00,53.74,53.77,53.68,53.71,24500.0,53.74,53.77,53.68,53.71,24500.0
2015-09-08 15:45:00,53.72,53.86,53.7,53.84,26134.0,53.72,53.86,53.7,53.84,26134.0
2015-09-08 15:50:00,53.84,53.86,53.76,53.79,40229.0,53.84,53.86,53.76,53.79,40229.0
2015-09-08 15:55:00,53.79,53.92,53.79,53.88,102023.0,53.79,53.92,53.79,53.88,102023.0
2015-09-09 09:30:00,54.22,54.47,54.07,54.07,8553.0,54.22,54.47,54.07,54.07,8553.0
2015-09-09 09:35:00,54.11,54.32,54.11,54.23,3530.0,54.11,54.32,54.11,54.23,3530.0
2015-09-09 09:40:00,54.15,54.15,53.96,54.04,3000.0,54.15,54.15,53.96,54.04,3000.0
2015-09-09 09:45:00,54.03,54.03,53.83,53.88,10200.0,54.03,54.03,53.83,53.88,10200.0
2015-09-09 09:50:00,53.89,53.94,53.82,53.82,6000.0,53.89,53.94,53.82,53.82,6000.0
2015-09-09 09:55:00,53.86,54.0,53.81,53.87,5470.0,53.86,54.0,53.81,53.87,5470.0
2015-09-09 10:00:00,53.95,53.96,53.85,53.88,12920.0,53.95,53.96,53.85,53.88,12920.0
2015-09-09 10:05:00,53.87,54.01,53.82,53.86,7181.0,53.87,54.01,53.82,53.86,7181.0
2015-09-09 10:10:00,53.84,53.84,53.67,53.76,8033.0,53.84,53.84,53.67,53.76,8033.0
2015-09-09 10:15:00,53.76,53.84,53.7,53.7,4200.0,53.76,53.84,53.7,53.7,4200.0
2015-09-09 10:20:00,53.71,53.79,53.67,53.75,7670.0,53.71,53.79,53.67,53.75,7670.0
2015-09-09 10:25:00,53.76,53.81,53.64,53.67,6667.0,53.76,53.81,53.64,53.67,6667.0
2015-09-09 10:30:00,53.69,53.7,53.59,53.59,8007.0,53.69,53.7,53.59,53.59,8007.0
2015-09-09 10:35:00,53.61,53.61,53.35,53.54,9724.0,53.61,53.61,53.35,53.54,9724.0
2015-09-09 10:40:00,53.46,53.46,53.27,53.35,7100.0,53.46,53.46,53.27,53.35,7100.0
2015-09-09 10:45:00,53.33,53.4,53.33,53.38,2100.0,53.33,53.4,53.33,53.38,2100.0
2015-09-09 10:50:00,53.38,53.38,53.22,53.22,3598.0,53.38,53.38,53.22,53.22,3598.0
2015-09-09 10:55:00,53.22,53.25,53.13,53.2,5557.0,53.22,53.25,53.13,53.2,5557.0
2015-09-09 11:00:00,53.24,53.37,53.22,53.37,6550.0,53.24,53.37,53.22,53.37,6550.0
2015-09-09 11:05:00,53.37,53.44,53.3,53.41,4101.0,53.37,53.44,53.3,53.41,4101.0
2015-09-09 11:10:00,53.4,53.45,53.39,53.45,4213.0,53.4,53.45,53.39,53.45,4213.0
2015-09-09 11:15:00,53.43,53.43,53.28,53.29,3902.0,53.43,53.43,53.28,53.29,3902.0
2015-09-09 11:20:00,53.29,53.29,53.18,53.29,3984.0,53.29,53.29,53.18,53.29,3984.0
2015-09-09 11:25:00,53.27,53.27,53.18,53.22,3171.0,53.27,53.27,53.18,53.22,3171.0
2015-09-09 11:30:00,53.23,53.34,53.22,53.34,3000.0,53.23,53.34,53.22,53.34,3000.0
2015-09-09 11:35:00,53.35,53.46,53.33,53.37,5759.0,53.35,53.46,53.33,53.37,5759.0
2015-09-09 11:40:00,53.38,53.38,53.21,53.21,8335.0,53.38,53.38,53.21,53.21,8335.0
2015-09-09 11:45:00,53.21,53.3,53.21,53.24,3400.0,53.21,53.3,53.21,53.24,3400.0
2015-09-09 11:50:00,53.22,53.22,53.05,53.07,15000.0,53.22,53.22,53.05,53.07,15000.0
2015-09-09 11:55:00,53.06,53.15,53.06,53.1,8600.0,53.06,53.15,53.06,53.1,8600.0
2015-09-09 12:00:00,53.15,53.34,53.13,53.32,6400.0,53.15,53.34,53.13,53.32,6400.0
2015-09-09 12:05:00,53.32,53.47,53.31,53.47,7100.0,53.32,53.47,53.31,53.47,7100.0
2015-09-09 12:10:00,53.5,53.55,53.47,53.54,4591.0,53.5,53.55,53.47,53.54,4591.0
2015-09-09 12:15:00,53.56,53.68,53.56,53.68,4470.0,53.56,53.68,53.56,53.68,4470.0
2015-09-09 12:20:00,53.7,53.76,53.68,53.73,3000.0,53.7,53.76,53.68,53.73,3000.0
2015-09-09 12:25:00,53.73,53.75,53.67,53.75,4100.0,53.73,53.75,53.67,53.75,4100.0
2015-09-09 12:30:00,53.75,53.76,53.57,53.58,5000.0,53.75,53.76,53.57,53.58,5000.0
2015-09-09 12:35:00,53.61,53.61,53.58,53.58,755.0,53.61,53.61,53.58,53.58,755.0
2015-09-09 12:40:00,53.56,53.56,53.46,53.52,8200.0,53.56,53.56,53.46,53.52,8200.0
2015-09-09 12:45:00,53.52,53.62,53.52,53.59,4255.0,53.52,53.62,53.52,53.59,4255.0
2015-09-09 12:50:00,53.56,53.6,53.56,53.6,931.0,53.56,53.6,53.56,53.6,931.0
2015-09-09 12:55:00,53.59,53.68,53.57,53.68,5413.0,53.59,53.68,53.57,53.68,5413.0
2015-09-09 13:00:00,53.68,53.72,53.63,53.72,4300.0,53.68,53.72,53.63,53.72,4300.0
2015-09-09 13:05:00,53.75,53.75,53.66,53.69,3050.0,53.75,53.75,53.66,53.69,3050.0
2015-09-09 13:10:00,53.69,53.71,53.66,53.69,3500.0,53.69,53.71,53.66,53.69,3500.0
2015-09-09 13:15:00,53.72,53.81,53.72,53.81,2500.0,53.72,53.81,53.72,53.81,2500.0
2015-09-09 13:20:00,53.77,53.77,53.62,53.62,3200.0,53.77,53.77,53.62,53.62,3200.0
2015-09-09 13:25:00,53.59,53.59,53.51,53.52,4800.0,53.59,53.59,53.51,53.52,4800.0
2015-09-09 13:30:00,53.51,53.52,53.36,53.36,4050.0,53.51,53.52,53.36,53.36,4050.0
2015-09-09 13:35:00,53.39,53.42,53.34,53.34,3900.0,53.39,53.42,53.34,53.34,3900.0
2015-09-09 13:40:00,53.3,53.36,53.22,53.24,3404.0,53.3,53.36,53.22,53.24,3404.0
2015-09-09 13:45:00,53.26,53.29,53.22,53.23,3500.0,53.26,53.29,53.22,53.23,3500.0
2015-09-09 13:50:00,53.22,53.25,53.14,53.22,7100.0,53.22,53.25,53.14,53.22,7100.0
2015-09-09 13:55:00,53.22,53.22,53.12,53.15,5300.0,53.22,53.22,53.12,53.15,5300.0
2015-09-09 14:00:00,53.14,53.22,53.14,53.22,3300.0,53.14,53.22,53.14,53.22,3300.0
2015-09-09 14:05:00,53.22,53.27,53.17,53.24,6419.0,53.22,53.27,53.17,53.24,6419.0
2015-09-09 14:10:00,53.23,53.41,53.23,53.41,5010.0,53.23,53.41,53.23,53.41,5010.0
2015-09-09 14:15:00,53.44,53.45,53.38,53.39,13400.0,53.44,53.45,53.38,53.39,13400.0
2015-09-09 14:20:00,53.38,53.39,53.17,53.17,10600.0,53.38,53.39,53.17,53.17,10600.0
2015-09-09 14:25:00,53.18,53.21,53.13,53.2,11737.0,53.18,53.21,53.13,53.2,11737.0
2015-09-09 14:30:00,53.19,53.21,53.11,53.13,10700.0,53.19,53.21,53.11,53.13,10700.0
2015-09-09 14:35:00,53.14,53.21,53.1,53.11,16784.0,53.14,53.21,53.1,53.11,16784.0
2015-09-09 14:40:00,53.08,53.08,53.0,53.06,18127.0,53.08,53.08,53.0,53.06,18127.0
2015-09-09 14:45:00,53.06,53.16,53.03,53.16,8441.0,53.06,53.16,53.03,53.16,8441.0
2015-09-09 14:50:00,53.15,53.21,53.13,53.14,12666.0,53.15,53.21,53.13,53.14,12666.0
2015-09-09 14:55:00,53.14,53.2,53.13,53.13,8385.0,53.14,53.2,53.13,53.13,8385.0
2015-09-09 15:00:00,53.11,53.2,53.02,53.2,10195.0,53.11,53.2,53.02,53.2,10195.0
2015-09-09 15:05:00,53.19,53.2,53.16,53.19,11704.0,53.19,53.2,53.16,53.19,11704.0
2015-09-09 15:10:00,53.2,53.2,53.05,53.15,12373.0,53.2,53.2,53.05,53.15,12373.0
2015-09-09 15:15:00,53.17,53.2,53.1,53.15,13462.0,53.17,53.2,53.1,53.15,13462.0
2015-09-09 15:20:00,53.16,53.2,53.15,53.16,11862.0,53.16,53.2,53.15,53.16,11862.0
2015-09-09 15:25:00,53.18,53.2,52.98,53.01,27373.0,53.18,53.2,52.98,53.01,27373.0
2015-09-09 15:30:00,53.0,53.0,52.85,52.97,39037.0,53.0,53.0,52.85,52.97,39037.0
2015-09-09 15:35:00,52.97,53.07,52.95,52.97,28600.0,52.97,53.07,52.95,52.97,28600.0
2015-09-09 15:40:00,52.98,53.0,52.92,52.95,28072.0,52.98,53.0,52.92,52.95,28072.0
2015-09-09 15:45:00,52.94,53.01,52.78,52.85,32461.0,52.94,53.01,52.78,52.85,32461.0
2015-09-09 15:50:00,52.85,52.91,52.82,52.88,38713.0,52.85,52.91,52.82,52.88,38713.0
2015-09-09 15:55:00,52.88,52.9,52.83,52.85,93125.0,52.88,52.9,52.83,52.85,93125.0
2015-09-10 09:30:00,52.45,53.03,52.45,52.86,4237.0,52.45,53.03,52.45,52.86,4237.0
2015-09-10 09:35:00,52.7,53.02,52.64,52.98,5500.0,52.7,53.02,52.64,52.98,5500.0
2015-09-10 09:40:00,52.99,53.09,52.99,53.05,2300.0,52.99,53.09,52.99,53.05,2300.0
2015-09-10 09:45:00,53.04,53.19,53.03,53.05,2500.0,53.04,53.19,53.03,53.05,2500.0
2015-09-10 09:50:00,53.08,53.11,52.86,52.86,4749.0,53.08,53.11,52.86,52.86,4749.0
2015-09-10 09:55:00,52.92,53.12,52.88,53.11,900.0,52.92,53.12,52.88,53.11,900.0
2015-09-10 10:00:00,53.11,53.13,52.89,52.91,4300.0,53.11,53.13,52.89,52.91,4300.0
2015-09-10 10:05:00,52.98,53.07,52.94,53.0,2300.0,52.98,53.07,52.94,53.0,2300.0
2015-09-10 10:10:00,53.0,53.08,52.95,52.95,3400.0,53.0,53.08,52.95,52.95,3400.0
2015-09-10 10:15:00,52.95,53.01,52.86,52.94,6693.0,52.95,53.01,52.86,52.94,6693.0
2015-09-10 10:20:00,52.94,52.95,52.81,52.81,3100.0,52.94,52.95,52.81,52.81,3100.0
2015-09-10 10:25:00,52.78,52.85,52.72,52.73,3300.0,52.78,52.85,52.72,52.73,3300.0
2015-09-10 10:30:00,52.78,53.01,52.76,52.99,28887.0,52.78,53.01,52.76,52.99,28887.0
2015-09-10 10:35:00,53.01,53.17,52.97,53.17,9300.0,53.01,53.17,52.97,53.17,9300.0
2015-09-10 10:40:00,53.2,53.39,53.2,53.32,12000.0,53.2,53.39,53.2,53.32,12000.0
2015-09-10 10:45:00,53.37,53.37,53.19,53.23,13796.0,53.37,53.37,53.19,53.23,13796.0
2015-09-10 10:50:00,53.23,53.29,53.16,53.18,9100.0,53.23,53.29,53.16,53.18,9100.0
2015-09-10 10:55:00,53.17,53.2,53.1,53.13,5900.0,53.17,53.2,53.1,53.13,5900.0
2015-09-10 11:00:00,53.11,53.23,53.1,53.13,4252.0,53.11,53.23,53.1,53.13,4252.0
2015-09-10 11:05:00,53.15,53.2,53.03,53.05,6901.0,53.15,53.2,53.03,53.05,6901.0
2015-09-10 11:10:00,53.02,53.05,52.94,52.94,4900.0,53.02,53.05,52.94,52.94,4900.0
2015-09-10 11:15:00,52.94,52.95,52.71,52.72,5700.0,52.94,52.95,52.71,52.72,5700.0
2015-09-10 11:20:00,52.74,52.77,52.72,52.73,3601.0,52.74,52.77,52.72,52.73,3601.0
2015-09-10 11:25:00,52.72,52.87,52.66,52.87,9300.0,52.72,52.87,52.66,52.87,9300.0
2015-09-10 11:30:00,52.86,52.97,52.85,52.96,6320.0,52.86,52.97,52.85,52.96,6320.0
2015-09-10 11:35:00,52.92,53.16,52.87,53.12,24390.0,52.92,53.16,52.87,53.12,24390.0
2015-09-10 11:40:00,53.18,53.22,53.03,53.15,18255.0,53.18,53.22,53.03,53.15,18255.0
2015-09-10 11:45:00,53.17,53.17,53.05,53.14,10400.0,53.17,53.17,53.05,53.14,10400.0
2015-09-10 11:50:00,53.14,53.17,53.03,53.12,15100.0,53.14,53.17,53.03,53.12,15100.0
2015-09-10 11:55:00,53.15,53.16,52.84,52.88,79889.0,53.15,53.16,52.84,52.88,79889.0
2015-09-10 12:00:00,52.89,52.98,52.87,52.94,7301.0,52.89,52.98,52.87,52.94,7301.0
2015-09-10 12:05:00,52.97,53.17,52.95,53.14,9221.0,52.97,53.17,52.95,53.14,9221.0
2015-09-10 12:10:00,53.13,53.13,52.96,53.09,16275.0,53.13,53.13,52.96,53.09,16275.0
2015-09-10 12:15:00,53.09,53.15,52.92,52.92,11021.0,53.09,53.15,52.92,52.92,11021.0
2015-09-10 12:20:00,52.91,52.94,52.87,52.87,2200.0,52.91,52.94,52.87,52.87,2200.0
2015-09-10 12:25:00,52.9,52.95,52.82,52.82,2388.0,52.9,52.95,52.82,52.82,2388.0
2015-09-10 12:30:00,52.89,52.89,52.82,52.84,1200.0,52.89,52.89,52.82,52.84,1200.0
2015-09-10 12:35:00,52.85,52.89,52.83,52.83,2400.0,52.85,52.89,52.83,52.83,2400.0
2015-09-10 12:40:00,52.83,52.83,52.72,52.79,3400.0,52.83,52.83,52.72,52.79,3400.0
2015-09-10 12:45:00,52.77,52.9,52.77,52.81,3872.0,52.77,52.9,52.77,52.81,3872.0
2015-09-10 12:50:00,52.81,52.85,52.81,52.85,2100.0,52.81,52.85,52.81,52.85,2100.0
2015-09-10 12:55:00,52.85,52.85,52.71,52.75,3000.0,52.85,52.85,52.71,52.75,3000.0
2015-09-10 13:00:00,52.74,52.77,52.74,52.76,900.0,52.74,52.77,52.74,52.76,900.0
2015-09-10 13:05:00,52.77,52.91,52.77,52.91,8067.0,52.77,52.91,52.77,52.91,8067.0
2015-09-10 13:10:00,52.91,53.04,52.9,53.01,15900.0,52.91,53.04,52.9,53.01,15900.0
2015-09-10 13:15:00,52.97,52.97,52.86,52.86,2600.0,52.97,52.97,52.86,52.86,2600.0
2015-09-10 13:20:00,52.87,52.92,52.85,52.92,1000.0,52.87,52.92,52.85,52.92,1000.0
2015-09-10 13:25:00,52.94,53.04,52.91,53.04,9879.0,52.94,53.04,52.91,53.04,9879.0
2015-09-10 13:30:00,53.08,53.12,53.05,53.05,11221.0,53.08,53.12,53.05,53.05,11221.0
2015-09-10 13:35:00,53.07,53.2,53.07,53.18,16618.0,53.07,53.2,53.07,53.18,16618.0
2015-09-10 13:40:00,53.19,53.2,53.1,53.1,7500.0,53.19,53.2,53.1,53.1,7500.0
2015-09-10 13:45:00,53.08,53.15,53.05,53.11,2010.0,53.08,53.15,53.05,53.11,2010.0
2015-09-10 13:50:00,53.11,53.11,52.94,52.94,6425.0,53.11,53.11,52.94,52.94,6425.0
2015-09-10 13:55:00,52.96,53.03,52.94,53.03,1100.0,52.96,53.03,52.94,53.03,1100.0
2015-09-10 14:00:00,53.08,53.23,53.08,53.22,11275.0,53.08,53.23,53.08,53.22,11275.0
2015-09-10 14:05:00,53.24,53.26,53.06,53.06,8003.0,53.24,53.26,53.06,53.06,8003.0
2015-09-10 14:10:00,53.07,53.15,53.06,53.09,5311.0,53.07,53.15,53.06,53.09,5311.0
2015-09-10 14:15:00,53.09,53.13,53.01,53.12,4600.0,53.09,53.13,53.01,53.12,4600.0
2015-09-10 14:20:00,53.1,53.21,53.07,53.2,3200.0,53.1,53.21,53.07,53.2,3200.0
2015-09-10 14:25:00,53.2,53.21,53.05,53.05,4400.0,53.2,53.21,53.05,53.05,4400.0
2015-09-10 14:30:00,53.09,53.17,53.09,53.12,3265.0,53.09,53.17,53.09,53.12,3265.0
2015-09-10 14:35:00,53.1,53.14,53.08,53.12,14134.0,53.1,53.14,53.08,53.12,14134.0
2015-09-10 14:40:00,53.09,53.14,53.07,53.08,3905.0,53.09,53.14,53.07,53.08,3905.0
2015-09-10 14:45:00,53.05,53.08,52.96,52.97,2709.0,53.05,53.08,52.96,52.97,2709.0
2015-09-10 14:50:00,52.95,52.98,52.89,52.93,5250.0,52.95,52.98,52.89,52.93,5250.0
2015-09-10 14:55:00,52.91,52.91,52.74,52.77,5500.0,52.91,52.91,52.74,52.77,5500.0
2015-09-10 15:00:00,52.78,52.85,52.76,52.77,6724.0,52.78,52.85,52.76,52.77,6724.0
2015-09-10 15:05:00,52.79,52.89,52.79,52.82,8336.0,52.79,52.89,52.79,52.82,8336.0
2015-09-10 15:10:00,52.85,52.91,52.82,52.91,5878.0,52.85,52.91,52.82,52.91,5878.0
2015-09-10 15:15:00,52.92,52.97,52.81,52.82,5289.0,52.92,52.97,52.81,52.82,5289.0
2015-09-10 15:20:00,52.85,52.89,52.73,52.78,4900.0,52.85,52.89,52.73,52.78,4900.0
2015-09-10 15:25:00,52.78,52.83,52.7,52.8,3700.0,52.78,52.83,52.7,52.8,3700.0
2015-09-10 15:30:00,52.76,52.79,52.69,52.74,6700.0,52.76,52.79,52.69,52.74,6700.0
2015-09-10 15:35:00,52.75,52.81,52.71,52.78,5299.0,52.75,52.81,52.71,52.78,5299.0
2015-09-10 15:40:00,52.76,52.76,52.65,52.73,6697.0,52.76,52.76,52.65,52.73,6697.0
2015-09-10 15:45:00,52.74,52.81,52.73,52.79,12006.0,52.74,52.81,52.73,52.79,12006.0
2015-09-10 15:50:00,52.8,52.84,52.67,52.72,20698.0,52.8,52.84,52.67,52.72,20698.0
2015-09-10 15:55:00,52.72,52.83,52.68,52.81,51651.0,52.72,52.83,52.68,52.81,51651.0
2015-09-11 09:30:00,52.56,52.84,52.55,52.7,7311.0,52.56,52.84,52.55,52.7,7311.0
2015-09-11 09:35:00,52.71,52.9,52.43,52.89,5190.0,52.71,52.9,52.43,52.89,5190.0
2015-09-11 09:40:00,52.96,53.08,52.8,52.8,5800.0,52.96,53.08,52.8,52.8,5800.0
2015-09-11 09:45:00,52.84,52.97,52.81,52.85,4300.0,52.84,52.97,52.81,52.85,4300.0
2015-09-11 09:50:00,52.8,52.84,52.59,52.73,11000.0,52.8,52.84,52.59,52.73,11000.0
2015-09-11 09:55:00,52.72,52.75,52.39,52.39,5184.0,52.72,52.75,52.39,52.39,5184.0
2015-09-11 10:00:00,52.32,52.32,52.12,52.12,3300.0,52.32,52.32,52.12,52.12,3300.0
2015-09-11 10:05:00,52.11,52.19,52.04,52.1,8800.0,52.11,52.19,52.04,52.1,8800.0
2015-09-11 10:10:00,52.11,52.21,52.11,52.11,4202.0,52.11,52.21,52.11,52.11,4202.0
2015-09-11 10:15:00,52.13,52.27,52.1,52.2,13889.0,52.13,52.27,52.1,52.2,13889.0
2015-09-11 10:20:00,52.21,52.28,52.21,52.27,2900.0,52.21,52.28,52.21,52.27,2900.0
2015-09-11 10:25:00,52.21,52.26,52.15,52.18,4785.0,52.21,52.26,52.15,52.18,4785.0
2015-09-11 10:30:00,52.2,52.23,52.13,52.17,5590.0,52.2,52.23,52.13,52.17,5590.0
2015-09-11 10:35:00,52.16,52.18,52.1,52.12,5675.0,52.16,52.18,52.1,52.12,5675.0
2015-09-11 10:40:00,52.14,52.14,52.08,52.1,2600.0,52.14,52.14,52.08,52.1,2600.0
2015-09-11 10:45:00,52.1,52.12,52.06,52.11,11287.0,52.1,52.12,52.06,52.11,11287.0
2015-09-11 10:50:00,52.09,52.2,52.06,52.06,8531.0,52.09,52.2,52.06,52.06,8531.0
2015-09-11 10:55:00,52.07,52.16,52.05,52.16,4100.0,52.07,52.16,52.05,52.16,4100.0
2015-09-11 11:00:00,52.17,52.26,52.17,52.26,6106.0,52.17,52.26,52.17,52.26,6106.0
2015-09-11 11:05:00,52.26,52.46,52.26,52.39,8672.0,52.26,52.46,52.26,52.39,8672.0
2015-09-11 11:10:00,52.36,52.36,52.18,52.2,4400.0,52.36,52.36,52.18,52.2,4400.0
2015-09-11 11:15:00,52.16,52.25,52.12,52.25,4401.0,52.16,52.25,52.12,52.25,4401.0
2015-09-11 11:20:00,52.29,52.42,52.29,52.42,2753.0,52.29,52.42,52.29,52.42,2753.0
2015-09-11 11:25:00,52.47,52.54,52.45,52.54,4334.0,52.47,52.54,52.45,52.54,4334.0
2015-09-11 11:30:00,52.51,52.51,52.4,52.4,3800.0,52.51,52.51,52.4,52.4,3800.0
2015-09-11 11:35:00,52.4,52.63,52.4,52.61,4880.0,52.4,52.63,52.4,52.61,4880.0
2015-09-11 11:40:00,52.6,52.62,52.59,52.59,1988.0,52.6,52.62,52.59,52.59,1988.0
2015-09-11 11:45:00,52.58,52.61,52.56,52.56,3003.0,52.58,52.61,52.56,52.56,3003.0
2015-09-11 11:50:00,52.55,52.68,52.54,52.57,4210.0,52.55,52.68,52.54,52.57,4210.0
2015-09-11 11:55:00,52.61,52.7,52.59,52.65,13300.0,52.61,52.7,52.59,52.65,13300.0
2015-09-11 12:00:00,52.68,52.78,52.65,52.75,14728.0,52.68,52.78,52.65,52.75,14728.0
2015-09-11 12:05:00,52.78,52.85,52.78,52.84,4400.0,52.78,52.85,52.78,52.84,4400.0
2015-09-11 12:10:00,52.8,52.98,52.8,52.98,2100.0,52.8,52.98,52.8,52.98,2100.0
2015-09-11 12:15:00,52.98,52.98,52.92,52.94,3920.0,52.98,52.98,52.92,52.94,3920.0
2015-09-11 12:20:00,52.94,52.95,52.82,52.82,5676.0,52.94,52.95,52.82,52.82,5676.0
2015-09-11 12:25:00,52.79,52.85,52.75,52.83,3151.0,52.79,52.85,52.75,52.83,3151.0
2015-09-11 12:30:00,52.86,52.87,52.78,52.8,3700.0,52.86,52.87,52.78,52.8,3700.0
2015-09-11 12:35:00,52.82,52.82,52.72,52.72,2100.0,52.82,52.82,52.72,52.72,2100.0
2015-09-11 12:40:00,52.73,52.74,52.71,52.73,1700.0,52.73,52.74,52.71,52.73,1700.0
2015-09-11 12:45:00,52.73,52.79,52.73,52.79,5039.0,52.73,52.79,52.73,52.79,5039.0
2015-09-11 12:50:00,52.8,52.8,52.76,52.77,5000.0,52.8,52.8,52.76,52.77,5000.0
2015-09-11 12:55:00,52.76,52.76,52.69,52.72,3400.0,52.76,52.76,52.69,52.72,3400.0
2015-09-11 13:00:00,52.73,52.73,52.69,52.7,2600.0,52.73,52.73,52.69,52.7,2600.0
2015-09-11 13:05:00,52.72,52.73,52.68,52.68,800.0,52.72,52.73,52.68,52.68,800.0
2015-09-11 13:10:00,52.66,52.69,52.64,52.69,3152.0,52.66,52.69,52.64,52.69,3152.0
2015-09-11 13:15:00,52.66,52.66,52.61,52.64,2810.0,52.66,52.66,52.61,52.64,2810.0
2015-09-11 13:20:00,52.61,52.61,52.5,52.5,3249.0,52.61,52.61,52.5,52.5,3249.0
2015-09-11 13:25:00,52.48,52.54,52.46,52.46,5649.0,52.48,52.54,52.46,52.46,5649.0
2015-09-11 13:30:00,52.46,52.5,52.39,52.39,3157.0,52.46,52.5,52.39,52.39,3157.0
2015-09-11 13:35:00,52.4,52.47,52.37,52.47,5600.0,52.4,52.47,52.37,52.47,5600.0
2015-09-11 13:40:00,52.49,52.58,52.49,52.58,1295.0,52.49,52.58,52.49,52.58,1295.0
2015-09-11 13:45:00,52.58,52.58,52.53,52.53,2700.0,52.58,52.58,52.53,52.53,2700.0
2015-09-11 13:50:00,52.53,52.61,52.53,52.61,2891.0,52.53,52.61,52.53,52.61,2891.0
2015-09-11 13:55:00,52.59,52.61,52.55,52.6,3765.0,52.59,52.61,52.55,52.6,3765.0
2015-09-11 14:00:00,52.59,52.59,52.47,52.47,3197.0,52.59,52.59,52.47,52.47,3197.0
2015-09-11 14:05:00,52.49,52.53,52.47,52.53,2100.0,52.49,52.53,52.47,52.53,2100.0
2015-09-11 14:10:00,52.59,52.59,52.55,52.55,1500.0,52.59,52.59,52.55,52.55,1500.0
2015-09-11 14:15:00,52.56,52.61,52.54,52.61,1917.0,52.56,52.61,52.54,52.61,1917.0
2015-09-11 14:20:00,52.62,52.74,52.62,52.71,3697.0,52.62,52.74,52.62,52.71,3697.0
2015-09-11 14:25:00,52.7,52.75,52.68,52.75,3220.0,52.7,52.75,52.68,52.75,3220.0
2015-09-11 14:30:00,52.77,52.84,52.75,52.75,4595.0,52.77,52.84,52.75,52.75,4595.0
2015-09-11 14:35:00,52.79,52.93,52.79,52.9,3701.0,52.79,52.93,52.79,52.9,3701.0
2015-09-11 14:40:00,52.87,52.97,52.87,52.97,3606.0,52.87,52.97,52.87,52.97,3606.0
2015-09-11 14:45:00,52.94,52.96,52.89,52.96,2101.0,52.94,52.96,52.89,52.96,2101.0
2015-09-11 14:50:00,52.97,53.0,52.89,52.96,4500.0,52.97,53.0,52.89,52.96,4500.0
2015-09-11 14:55:00,52.98,53.04,52.98,53.0,1851.0,52.98,53.04,52.98,53.0,1851.0
2015-09-11 15:00:00,52.99,53.04,52.98,53.01,5573.0,52.99,53.04,52.98,53.01,5573.0
2015-09-11 15:05:00,53.03,53.05,53.02,53.02,2778.0,53.03,53.05,53.02,53.02,2778.0
2015-09-11 15:10:00,53.02,53.09,53.02,53.05,5556.0,53.02,53.09,53.02,53.05,5556.0
2015-09-11 15:15:00,53.06,53.17,53.06,53.12,5096.0,53.06,53.17,53.06,53.12,5096.0
2015-09-11 15:20:00,53.12,53.12,53.05,53.09,6014.0,53.12,53.12,53.05,53.09,6014.0
2015-09-11 15:25:00,53.08,53.1,53.05,53.08,4861.0,53.08,53.1,53.05,53.08,4861.0
2015-09-11 15:30:00,53.07,53.07,52.99,53.0,6260.0,53.07,53.07,52.99,53.0,6260.0
2015-09-11 15:35:00,53.01,53.09,52.99,53.05,6401.0,53.01,53.09,52.99,53.05,6401.0
2015-09-11 15:40:00,53.06,53.08,53.02,53.07,7278.0,53.06,53.08,53.02,53.07,7278.0
2015-09-11 15:45:00,53.08,53.14,53.06,53.09,12866.0,53.08,53.14,53.06,53.09,12866.0
2015-09-11 15:50:00,53.1,53.13,53.05,53.1,23428.0,53.1,53.13,53.05,53.1,23428.0
2015-09-11 15:55:00,53.1,53.27,53.1,53.26,40187.0,53.1,53.27,53.1,53.26,40187.0
2015-09-14 09:30:00,53.6,53.63,52.89,53.43,5141.0,53.6,53.63,52.89,53.43,5141.0
2015-09-14 09:35:00,53.45,53.45,53.22,53.37,3074.0,53.45,53.45,53.22,53.37,3074.0
2015-09-14 09:40:00,53.41,53.55,53.15,53.34,4853.0,53.41,53.55,53.15,53.34,4853.0
2015-09-14 09:45:00,53.37,53.38,53.26,53.32,1700.0,53.37,53.38,53.26,53.32,1700.0
2015-09-14 09:50:00,53.26,53.32,53.23,53.32,1700.0,53.26,53.32,53.23,53.32,1700.0
2015-09-14 09:55:00,53.35,53.35,53.31,53.31,900.0,53.35,53.35,53.31,53.31,900.0
2015-09-14 10:00:00,53.31,53.36,53.29,53.31,6544.0,53.31,53.36,53.29,53.31,6544.0
2015-09-14 10:05:00,53.32,53.49,53.3,53.44,8000.0,53.32,53.49,53.3,53.44,8000.0
2015-09-14 10:10:00,53.41,53.49,53.39,53.43,2200.0,53.41,53.49,53.39,53.43,2200.0
2015-09-14 10:15:00,53.45,53.45,53.4,53.41,2500.0,53.45,53.45,53.4,53.41,2500.0
2015-09-14 10:20:00,53.43,53.45,53.41,53.43,2000.0,53.43,53.45,53.41,53.43,2000.0
2015-09-14 10:25:00,53.43,53.45,53.4,53.4,3100.0,53.43,53.45,53.4,53.4,3100.0
2015-09-14 10:30:00,53.39,53.42,53.28,53.34,9452.0,53.39,53.42,53.28,53.34,9452.0
2015-09-14 10:35:00,53.35,53.63,53.32,53.63,13250.0,53.35,53.63,53.32,53.63,13250.0
2015-09-14 10:40:00,53.59,53.6,53.53,53.56,2700.0,53.59,53.6,53.53,53.56,2700.0
2015-09-14 10:45:00,53.54,53.6,53.48,53.57,3196.0,53.54,53.6,53.48,53.57,3196.0
2015-09-14 10:50:00,53.58,53.6,53.38,53.4,3591.0,53.58,53.6,53.38,53.4,3591.0
2015-09-14 10:55:00,53.39,53.45,53.38,53.42,5500.0,53.39,53.45,53.38,53.42,5500.0
2015-09-14 11:00:00,53.43,53.53,53.43,53.5,7000.0,53.43,53.53,53.43,53.5,7000.0
2015-09-14 11:05:00,53.5,53.54,53.45,53.51,2779.0,53.5,53.54,53.45,53.51,2779.0
2015-09-14 11:10:00,53.5,53.5,53.4,53.48,3500.0,53.5,53.5,53.4,53.48,3500.0
2015-09-14 11:15:00,53.45,53.48,53.45,53.47,1600.0,53.45,53.48,53.45,53.47,1600.0
2015-09-14 11:20:00,53.47,53.5,53.4,53.46,5500.0,53.47,53.5,53.4,53.46,5500.0
2015-09-14 11:25:00,53.47,53.49,53.46,53.47,4300.0,53.47,53.49,53.46,53.47,4300.0
2015-09-14 11:30:00,53.47,53.49,53.46,53.46,4500.0,53.47,53.49,53.46,53.46,4500.0
2015-09-14 11:35:00,53.46,53.55,53.44,53.54,2808.0,53.46,53.55,53.44,53.54,2808.0
2015-09-14 11:40:00,53.52,53.57,53.49,53.52,5725.0,53.52,53.57,53.49,53.52,5725.0
2015-09-14 11:45:00,53.5,53.55,53.45,53.5,4700.0,53.5,53.55,53.45,53.5,4700.0
2015-09-14 11:50:00,53.53,53.58,53.51,53.57,4300.0,53.53,53.58,53.51,53.57,4300.0
2015-09-14 11:55:00,53.55,53.58,53.52,53.52,2700.0,53.55,53.58,53.52,53.52,2700.0
2015-09-14 12:00:00,53.52,53.57,53.5,53.55,12145.0,53.52,53.57,53.5,53.55,12145.0
2015-09-14 12:05:00,53.57,53.57,53.5,53.51,3000.0,53.57,53.57,53.5,53.51,3000.0
2015-09-14 12:10:00,53.5,53.55,53.47,53.55,10885.0,53.5,53.55,53.47,53.55,10885.0
2015-09-14 12:15:00,53.55,53.56,53.48,53.48,2600.0,53.55,53.56,53.48,53.48,2600.0
2015-09-14 12:20:00,53.44,53.52,53.4,53.52,9318.0,53.44,53.52,53.4,53.52,9318.0
2015-09-14 12:25:00,53.52,53.52,53.47,53.48,6000.0,53.52,53.52,53.47,53.48,6000.0
2015-09-14 12:30:00,53.48,53.51,53.46,53.48,6321.0,53.48,53.51,53.46,53.48,6321.0
2015-09-14 12:35:00,53.47,53.47,53.42,53.42,5897.0,53.47,53.47,53.42,53.42,5897.0
2015-09-14 12:40:00,53.43,53.46,53.4,53.4,5926.0,53.43,53.46,53.4,53.4,5926.0
2015-09-14 12:45:00,53.4,53.48,53.36,53.41,6596.0,53.4,53.48,53.36,53.41,6596.0
2015-09-14 12:50:00,53.42,53.47,53.39,53.47,1800.0,53.42,53.47,53.39,53.47,1800.0
2015-09-14 12:55:00,53.45,53.5,53.41,53.42,3450.0,53.45,53.5,53.41,53.42,3450.0
2015-09-14 13:00:00,53.42,53.43,53.38,53.4,2400.0,53.42,53.43,53.38,53.4,2400.0
2015-09-14 13:05:00,53.4,53.41,53.39,53.41,5165.0,53.4,53.41,53.39,53.41,5165.0
2015-09-14 13:10:00,53.4,53.44,53.39,53.44,8219.0,53.4,53.44,53.39,53.44,8219.0
2015-09-14 13:15:00,53.45,53.49,53.42,53.48,3033.0,53.45,53.49,53.42,53.48,3033.0
2015-09-14 13:20:00,53.47,53.47,53.4,53.41,2806.0,53.47,53.47,53.4,53.41,2806.0
2015-09-14 13:25:00,53.41,53.43,53.38,53.4,4800.0,53.41,53.43,53.38,53.4,4800.0
2015-09-14 13:30:00,53.4,53.42,53.39,53.4,4500.0,53.4,53.42,53.39,53.4,4500.0
2015-09-14 13:35:00,53.41,53.43,53.34,53.42,7100.0,53.41,53.43,53.34,53.42,7100.0
2015-09-14 13:40:00,53.42,53.45,53.39,53.39,3670.0,53.42,53.45,53.39,53.39,3670.0
2015-09-14 13:45:00,53.4,53.48,53.4,53.48,2600.0,53.4,53.48,53.4,53.48,2600.0
2015-09-14 13:50:00,53.47,53.47,53.4,53.44,1200.0,53.47,53.47,53.4,53.44,1200.0
2015-09-14 13:55:00,53.42,53.48,53.39,53.48,1900.0,53.42,53.48,53.39,53.48,1900.0
2015-09-14 14:00:00,53.47,53.47,53.38,53.4,4400.0,53.47,53.47,53.38,53.4,4400.0
2015-09-14 14:05:00,53.4,53.41,53.34,53.36,3968.0,53.4,53.41,53.34,53.36,3968.0
2015-09-14 14:10:00,53.35,53.35,53.22,53.24,5495.0,53.35,53.35,53.22,53.24,5495.0
2015-09-14 14:15:00,53.26,53.28,53.21,53.22,3800.0,53.26,53.28,53.21,53.22,3800.0
2015-09-14 14:20:00,53.22,53.24,53.18,53.2,4678.0,53.22,53.24,53.18,53.2,4678.0
2015-09-14 14:25:00,53.21,53.23,53.18,53.2,2510.0,53.21,53.23,53.18,53.2,2510.0
2015-09-14 14:30:00,53.19,53.27,53.19,53.21,5104.0,53.19,53.27,53.19,53.21,5104.0
2015-09-14 14:35:00,53.22,53.29,53.21,53.28,3200.0,53.22,53.29,53.21,53.28,3200.0
2015-09-14 14:40:00,53.28,53.28,53.23,53.23,3613.0,53.28,53.28,53.23,53.23,3613.0
2015-09-14 14:45:00,53.22,53.28,53.22,53.26,3197.0,53.22,53.28,53.22,53.26,3197.0
2015-09-14 14:50:00,53.24,53.25,53.2,53.24,3791.0,53.24,53.25,53.2,53.24,3791.0
2015-09-14 14:55:00,53.25,53.29,53.25,53.27,4900.0,53.25,53.29,53.25,53.27,4900.0
2015-09-14 15:00:00,53.26,53.3,53.23,53.23,4300.0,53.26,53.3,53.23,53.23,4300.0
2015-09-14 15:05:00,53.21,53.26,53.2,53.25,2700.0,53.21,53.26,53.2,53.25,2700.0
2015-09-14 15:10:00,53.25,53.26,53.14,53.18,9916.0,53.25,53.26,53.14,53.18,9916.0
2015-09-14 15:15:00,53.19,53.23,53.17,53.2,9904.0,53.19,53.23,53.17,53.2,9904.0
2015-09-14 15:20:00,53.21,53.28,53.21,53.22,11071.0,53.21,53.28,53.21,53.22,11071.0
2015-09-14 15:25:00,53.24,53.25,53.14,53.17,7550.0,53.24,53.25,53.14,53.17,7550.0
2015-09-14 15:30:00,53.2,53.23,53.17,53.2,10840.0,53.2,53.23,53.17,53.2,10840.0
2015-09-14 15:35:00,53.21,53.23,53.17,53.21,6615.0,53.21,53.23,53.17,53.21,6615.0
2015-09-14 15:40:00,53.21,53.26,53.19,53.26,7800.0,53.21,53.26,53.19,53.26,7800.0
2015-09-14 15:45:00,53.27,53.33,53.26,53.33,9598.0,53.27,53.33,53.26,53.33,9598.0
2015-09-14 15:50:00,53.33,53.36,53.28,53.28,16816.0,53.33,53.36,53.28,53.28,16816.0
2015-09-14 15:55:00,53.3,53.36,53.29,53.33,25091.0,53.3,53.36,53.29,53.33,25091.0
2015-09-15 09:30:00,53.7,53.76,52.7,53.52,6856.0,53.7,53.76,52.7,53.52,6856.0
2015-09-15 09:35:00,53.57,53.57,53.4,53.4,2100.0,53.57,53.57,53.4,53.4,2100.0
2015-09-15 09:40:00,53.39,53.5,53.33,53.33,6415.0,53.39,53.5,53.33,53.33,6415.0
2015-09-15 09:45:00,53.41,53.42,53.26,53.31,18269.0,53.41,53.42,53.26,53.31,18269.0
2015-09-15 09:50:00,53.36,53.41,53.3,53.34,21792.0,53.36,53.41,53.3,53.34,21792.0
2015-09-15 09:55:00,53.35,53.49,53.34,53.34,8033.0,53.35,53.49,53.34,53.34,8033.0
2015-09-15 10:00:00,53.31,53.46,53.31,53.43,3805.0,53.31,53.46,53.31,53.43,3805.0
2015-09-15 10:05:00,53.42,53.56,53.42,53.51,3100.0,53.42,53.56,53.42,53.51,3100.0
2015-09-15 10:10:00,53.51,53.55,53.46,53.47,3353.0,53.51,53.55,53.46,53.47,3353.0
2015-09-15 10:15:00,53.46,53.49,53.42,53.49,3637.0,53.46,53.49,53.42,53.49,3637.0
2015-09-15 10:20:00,53.54,53.61,53.51,53.52,3137.0,53.54,53.61,53.51,53.52,3137.0
2015-09-15 10:25:00,53.55,53.58,53.42,53.42,2900.0,53.55,53.58,53.42,53.42,2900.0
2015-09-15 10:30:00,53.43,53.58,53.43,53.55,4203.0,53.43,53.58,53.43,53.55,4203.0
2015-09-15 10:35:00,53.54,53.58,53.52,53.54,3050.0,53.54,53.58,53.52,53.54,3050.0
2015-09-15 10:40:00,53.56,53.66,53.54,53.66,5430.0,53.56,53.66,53.54,53.66,5430.0
2015-09-15 10:45:00,53.66,53.78,53.64,53.71,6329.0,53.66,53.78,53.64,53.71,6329.0
2015-09-15 10:50:00,53.7,53.75,53.67,53.67,900.0,53.7,53.75,53.67,53.67,900.0
2015-09-15 10:55:00,53.68,53.75,53.65,53.65,3788.0,53.68,53.75,53.65,53.65,3788.0
2015-09-15 11:00:00,53.65,53.76,53.63,53.73,4000.0,53.65,53.76,53.63,53.73,4000.0
2015-09-15 11:05:00,53.74,53.75,53.68,53.68,3600.0,53.74,53.75,53.68,53.68,3600.0
2015-09-15 11:10:00,53.71,53.77,53.66,53.71,6062.0,53.71,53.77,53.66,53.71,6062.0
2015-09-15 11:15:00,53.71,53.71,53.64,53.65,3200.0,53.71,53.71,53.64,53.65,3200.0
2015-09-15 11:20:00,53.65,53.74,53.63,53.74,8950.0,53.65,53.74,53.63,53.74,8950.0
2015-09-15 11:25:00,53.72,53.77,53.72,53.77,3022.0,53.72,53.77,53.72,53.77,3022.0
2015-09-15 11:30:00,53.77,53.82,53.76,53.82,14425.0,53.77,53.82,53.76,53.82,14425.0
2015-09-15 11:35:00,53.82,53.91,53.82,53.91,9200.0,53.82,53.91,53.82,53.91,9200.0
2015-09-15 11:40:00,53.9,53.92,53.87,53.9,4380.0,53.9,53.92,53.87,53.9,4380.0
2015-09-15 11:45:00,53.89,53.99,53.88,53.97,12800.0,53.89,53.99,53.88,53.97,12800.0
2015-09-15 11:50:00,53.94,53.94,53.9,53.91,1400.0,53.94,53.94,53.9,53.91,1400.0
2015-09-15 11:55:00,53.91,54.01,53.91,53.99,9371.0,53.91,54.01,53.91,53.99,9371.0
2015-09-15 12:00:00,54.03,54.04,53.95,53.98,7600.0,54.03,54.04,53.95,53.98,7600.0
2015-09-15 12:05:00,53.99,54.02,53.96,54.02,10100.0,53.99,54.02,53.96,54.02,10100.0
2015-09-15 12:10:00,54.04,54.12,54.03,54.06,9501.0,54.04,54.12,54.03,54.06,9501.0
2015-09-15 12:15:00,54.1,54.12,54.06,54.12,4490.0,54.1,54.12,54.06,54.12,4490.0
2015-09-15 12:20:00,54.08,54.1,54.06,54.06,5600.0,54.08,54.1,54.06,54.06,5600.0
2015-09-15 12:25:00,54.06,54.09,54.03,54.09,2100.0,54.06,54.09,54.03,54.09,2100.0
2015-09-15 12:30:00,54.08,54.11,54.07,54.08,4200.0,54.08,54.11,54.07,54.08,4200.0
2015-09-15 12:35:00,54.08,54.1,54.07,54.09,5844.0,54.08,54.1,54.07,54.09,5844.0
2015-09-15 12:40:00,54.09,54.1,54.05,54.05,1850.0,54.09,54.1,54.05,54.05,1850.0
2015-09-15 12:45:00,54.06,54.06,54.0,54.0,4442.0,54.06,54.06,54.0,54.0,4442.0
2015-09-15 12:50:00,54.01,54.02,53.85,53.85,12521.0,54.01,54.02,53.85,53.85,12521.0
2015-09-15 12:55:00,53.85,53.88,53.84,53.84,2848.0,53.85,53.88,53.84,53.84,2848.0
2015-09-15 13:00:00,53.86,53.87,53.82,53.84,4869.0,53.86,53.87,53.82,53.84,4869.0
2015-09-15 13:05:00,53.81,53.85,53.81,53.85,1618.0,53.81,53.85,53.81,53.85,1618.0
2015-09-15 13:10:00,53.84,53.89,53.8,53.87,3609.0,53.84,53.89,53.8,53.87,3609.0
2015-09-15 13:15:00,53.9,54.01,53.9,54.01,4700.0,53.9,54.01,53.9,54.01,4700.0
2015-09-15 13:20:00,54.03,54.1,54.0,54.08,34130.0,54.03,54.1,54.0,54.08,34130.0
2015-09-15 13:25:00,54.11,54.21,54.11,54.21,2799.0,54.11,54.21,54.11,54.21,2799.0
2015-09-15 13:30:00,54.18,54.24,54.17,54.18,4914.0,54.18,54.24,54.17,54.18,4914.0
2015-09-15 13:35:00,54.19,54.19,54.1,54.17,4102.0,54.19,54.19,54.1,54.17,4102.0
2015-09-15 13:40:00,54.18,54.18,54.14,54.15,2868.0,54.18,54.18,54.14,54.15,2868.0
2015-09-15 13:45:00,54.13,54.13,54.07,54.11,1055.0,54.13,54.13,54.07,54.11,1055.0
2015-09-15 13:50:00,54.11,54.11,54.09,54.09,3612.0,54.11,54.11,54.09,54.09,3612.0
2015-09-15 13:55:00,54.09,54.11,54.09,54.1,2801.0,54.09,54.11,54.09,54.1,2801.0
2015-09-15 14:00:00,54.08,54.15,54.08,54.14,2700.0,54.08,54.15,54.08,54.14,2700.0
2015-09-15 14:05:00,54.14,54.21,54.14,54.2,5000.0,54.14,54.21,54.14,54.2,5000.0
2015-09-15 14:10:00,54.19,54.25,54.19,54.21,3421.0,54.19,54.25,54.19,54.21,3421.0
2015-09-15 14:15:00,54.2,54.2,54.13,54.18,4452.0,54.2,54.2,54.13,54.18,4452.0
2015-09-15 14:20:00,54.18,54.22,54.15,54.22,13154.0,54.18,54.22,54.15,54.22,13154.0
2015-09-15 14:25:00,54.23,54.26,54.23,54.24,5937.0,54.23,54.26,54.23,54.24,5937.0
2015-09-15 14:30:00,54.24,54.26,54.21,54.21,31881.0,54.24,54.26,54.21,54.21,31881.0
2015-09-15 14:35:00,54.21,54.26,54.21,54.23,5926.0,54.21,54.26,54.21,54.23,5926.0
2015-09-15 14:40:00,54.24,54.3,54.22,54.23,11387.0,54.24,54.3,54.22,54.23,11387.0
2015-09-15 14:45:00,54.24,54.31,54.23,54.29,6500.0,54.24,54.31,54.23,54.29,6500.0
2015-09-15 14:50:00,54.29,54.29,54.22,54.26,4600.0,54.29,54.29,54.22,54.26,4600.0
2015-09-15 14:55:00,54.26,54.36,54.25,54.36,6425.0,54.26,54.36,54.25,54.36,6425.0
2015-09-15 15:00:00,54.36,54.4,54.32,54.35,12100.0,54.36,54.4,54.32,54.35,12100.0
2015-09-15 15:05:00,54.35,54.38,54.23,54.25,12700.0,54.35,54.38,54.23,54.25,12700.0
2015-09-15 15:10:00,54.25,54.3,54.23,54.23,19900.0,54.25,54.3,54.23,54.23,19900.0
2015-09-15 15:15:00,54.25,54.25,54.14,54.17,9260.0,54.25,54.25,54.14,54.17,9260.0
2015-09-15 15:20:00,54.18,54.18,54.14,54.17,3660.0,54.18,54.18,54.14,54.17,3660.0
2015-09-15 15:25:00,54.16,54.17,54.14,54.16,14496.0,54.16,54.17,54.14,54.16,14496.0
2015-09-15 15:30:00,54.17,54.18,54.12,54.14,11058.0,54.17,54.18,54.12,54.14,11058.0
2015-09-15 15:35:00,54.13,54.17,54.08,54.09,20300.0,54.13,54.17,54.08,54.09,20300.0
2015-09-15 15:40:00,54.09,54.09,54.04,54.06,23621.0,54.09,54.09,54.04,54.06,23621.0
2015-09-15 15:45:00,54.03,54.06,53.93,53.96,46064.0,54.03,54.06,53.93,53.96,46064.0
2015-09-15 15:50:00,53.98,54.0,53.94,53.99,17003.0,53.98,54.0,53.94,53.99,17003.0
2015-09-15 15:55:00,53.98,54.03,53.91,53.94,97966.0,53.98,54.03,53.91,53.94,97966.0
2015-09-16 09:30:00,53.53,53.74,53.49,53.68,12189.0,53.53,53.74,53.49,53.68,12189.0
2015-09-16 09:35:00,53.69,53.79,53.61,53.72,5141.0,53.69,53.79,53.61,53.72,5141.0
2015-09-16 09:40:00,53.71,53.71,53.4,53.41,5450.0,53.71,53.71,53.4,53.41,5450.0
2015-09-16 09:45:00,53.43,53.47,53.37,53.38,4500.0,53.43,53.47,53.37,53.38,4500.0
2015-09-16 09:50:00,53.45,53.48,53.44,53.45,6235.0,53.45,53.48,53.44,53.45,6235.0
2015-09-16 09:55:00,53.44,53.46,53.39,53.43,2149.0,53.44,53.46,53.39,53.43,2149.0
2015-09-16 10:00:00,53.42,53.43,53.31,53.34,5447.0,53.42,53.43,53.31,53.34,5447.0
2015-09-16 10:05:00,53.35,53.53,53.34,53.48,11344.0,53.35,53.53,53.34,53.48,11344.0
2015-09-16 10:10:00,53.5,53.64,53.5,53.61,1500.0,53.5,53.64,53.5,53.61,1500.0
2015-09-16 10:15:00,53.67,53.79,53.67,53.79,4933.0,53.67,53.79,53.67,53.79,4933.0
2015-09-16 10:20:00,53.82,53.88,53.73,53.76,6304.0,53.82,53.88,53.73,53.76,6304.0
2015-09-16 10:25:00,53.76,53.76,53.59,53.66,2355.0,53.76,53.76,53.59,53.66,2355.0
2015-09-16 10:30:00,53.68,53.7,53.66,53.67,1500.0,53.68,53.7,53.66,53.67,1500.0
2015-09-16 10:35:00,53.65,53.7,53.54,53.66,3100.0,53.65,53.7,53.54,53.66,3100.0
2015-09-16 10:40:00,53.62,53.75,53.6,53.74,3322.0,53.62,53.75,53.6,53.74,3322.0
2015-09-16 10:45:00,53.75,53.78,53.69,53.69,4519.0,53.75,53.78,53.69,53.69,4519.0
2015-09-16 10:50:00,53.7,53.81,53.7,53.73,11520.0,53.7,53.81,53.7,53.73,11520.0
2015-09-16 10:55:00,53.75,53.97,53.75,53.95,5490.0,53.75,53.97,53.75,53.95,5490.0
2015-09-16 11:00:00,53.95,54.1,53.94,54.1,6414.0,53.95,54.1,53.94,54.1,6414.0
2015-09-16 11:05:00,54.06,54.2,54.05,54.2,4881.0,54.06,54.2,54.05,54.2,4881.0
2015-09-16 11:10:00,54.26,54.34,54.25,54.31,8920.0,54.26,54.34,54.25,54.31,8920.0
2015-09-16 11:15:00,54.32,54.37,54.29,54.29,10013.0,54.32,54.37,54.29,54.29,10013.0
2015-09-16 11:20:00,54.29,54.38,54.25,54.31,11100.0,54.29,54.38,54.25,54.31,11100.0
2015-09-16 11:25:00,54.3,54.44,54.3,54.38,9300.0,54.3,54.44,54.3,54.38,9300.0
2015-09-16 11:30:00,54.38,54.48,54.36,54.48,8990.0,54.38,54.48,54.36,54.48,8990.0
2015-09-16 11:35:00,54.46,54.53,54.38,54.4,15127.0,54.46,54.53,54.38,54.4,15127.0
2015-09-16 11:40:00,54.4,54.47,54.28,54.39,12582.0,54.4,54.47,54.28,54.39,12582.0
2015-09-16 11:45:00,54.4,54.41,54.25,54.35,16830.0,54.4,54.41,54.25,54.35,16830.0
2015-09-16 11:50:00,54.35,54.35,54.27,54.27,18548.0,54.35,54.35,54.27,54.27,18548.0
2015-09-16 11:55:00,54.3,54.36,54.29,54.31,2909.0,54.3,54.36,54.29,54.31,2909.0
2015-09-16 12:00:00,54.33,54.36,54.32,54.32,1200.0,54.33,54.36,54.32,54.32,1200.0
2015-09-16 12:05:00,54.3,54.3,54.25,54.26,1771.0,54.3,54.3,54.25,54.26,1771.0
2015-09-16 12:10:00,54.23,54.25,54.23,54.25,200.0,54.23,54.25,54.23,54.25,200.0
2015-09-16 12:15:00,54.25,54.33,54.25,54.27,2652.0,54.25,54.33,54.25,54.27,2652.0
2015-09-16 12:20:00,54.26,54.29,54.24,54.25,4300.0,54.26,54.29,54.24,54.25,4300.0
2015-09-16 12:25:00,54.26,54.3,54.17,54.3,5625.0,54.26,54.3,54.17,54.3,5625.0
2015-09-16 12:30:00,54.27,54.27,54.2,54.22,400.0,54.27,54.27,54.2,54.22,400.0
2015-09-16 12:35:00,54.25,54.35,54.25,54.26,1000.0,54.25,54.35,54.25,54.26,1000.0
2015-09-16 12:40:00,54.27,54.32,54.25,54.32,2600.0,54.27,54.32,54.25,54.32,2600.0
2015-09-16 12:45:00,54.31,54.39,54.31,54.38,5142.0,54.31,54.39,54.31,54.38,5142.0
2015-09-16 12:50:00,54.38,54.54,54.38,54.5,13355.0,54.38,54.54,54.38,54.5,13355.0
2015-09-16 12:55:00,54.52,54.56,54.49,54.51,9016.0,54.52,54.56,54.49,54.51,9016.0
2015-09-16 13:00:00,54.53,54.55,54.49,54.55,2100.0,54.53,54.55,54.49,54.55,2100.0
2015-09-16 13:05:00,54.56,54.64,54.54,54.64,3650.0,54.56,54.64,54.54,54.64,3650.0
2015-09-16 13:10:00,54.64,54.7,54.64,54.67,3100.0,54.64,54.7,54.64,54.67,3100.0
2015-09-16 13:15:00,54.68,54.68,54.62,54.64,2457.0,54.68,54.68,54.62,54.64,2457.0
2015-09-16 13:20:00,54.65,54.67,54.59,54.65,4525.0,54.65,54.67,54.59,54.65,4525.0
2015-09-16 13:25:00,54.65,54.65,54.45,54.5,11755.0,54.65,54.65,54.45,54.5,11755.0
2015-09-16 13:30:00,54.49,54.51,54.45,54.5,5500.0,54.49,54.51,54.45,54.5,5500.0
2015-09-16 13:35:00,54.5,54.5,54.42,54.45,4900.0,54.5,54.5,54.42,54.45,4900.0
2015-09-16 13:40:00,54.45,54.52,54.45,54.52,2700.0,54.45,54.52,54.45,54.52,2700.0
2015-09-16 13:45:00,54.51,54.52,54.49,54.52,2600.0,54.51,54.52,54.49,54.52,2600.0
2015-09-16 13:50:00,54.53,54.57,54.52,54.54,3680.0,54.53,54.57,54.52,54.54,3680.0
2015-09-16 13:55:00,54.52,54.65,54.52,54.65,4389.0,54.52,54.65,54.52,54.65,4389.0
2015-09-16 14:00:00,54.6,54.65,54.59,54.62,2700.0,54.6,54.65,54.59,54.62,2700.0
2015-09-16 14:05:00,54.63,54.64,54.6,54.64,3200.0,54.63,54.64,54.6,54.64,3200.0
2015-09-16 14:10:00,54.64,54.64,54.54,54.57,5740.0,54.64,54.64,54.54,54.57,5740.0
2015-09-16 14:15:00,54.55,54.57,54.51,54.53,1598.0,54.55,54.57,54.51,54.53,1598.0
2015-09-16 14:20:00,54.54,54.56,54.46,54.49,9740.0,54.54,54.56,54.46,54.49,9740.0
2015-09-16 14:25:00,54.48,54.57,54.46,54.57,4390.0,54.48,54.57,54.46,54.57,4390.0
2015-09-16 14:30:00,54.55,54.64,54.55,54.62,5300.0,54.55,54.64,54.55,54.62,5300.0
2015-09-16 14:35:00,54.62,54.65,54.54,54.57,6445.0,54.62,54.65,54.54,54.57,6445.0
2015-09-16 14:40:00,54.55,54.69,54.55,54.62,10678.0,54.55,54.69,54.55,54.62,10678.0
2015-09-16 14:45:00,54.63,54.67,54.6,54.67,4010.0,54.63,54.67,54.6,54.67,4010.0
2015-09-16 14:50:00,54.66,54.66,54.63,54.64,3391.0,54.66,54.66,54.63,54.64,3391.0
2015-09-16 14:55:00,54.63,54.76,54.63,54.73,7296.0,54.63,54.76,54.63,54.73,7296.0
2015-09-16 15:00:00,54.7,54.72,54.66,54.69,5770.0,54.7,54.72,54.66,54.69,5770.0
2015-09-16 15:05:00,54.71,54.74,54.68,54.68,5100.0,54.71,54.74,54.68,54.68,5100.0
2015-09-16 15:10:00,54.69,54.73,54.66,54.66,5000.0,54.69,54.73,54.66,54.66,5000.0
2015-09-16 15:15:00,54.66,54.71,54.63,54.67,11242.0,54.66,54.71,54.63,54.67,11242.0
2015-09-16 15:20:00,54.66,54.69,54.59,54.59,9800.0,54.66,54.69,54.59,54.59,9800.0
2015-09-16 15:25:00,54.61,54.66,54.56,54.66,4339.0,54.61,54.66,54.56,54.66,4339.0
2015-09-16 15:30:00,54.66,54.69,54.61,54.67,8515.0,54.66,54.69,54.61,54.67,8515.0
2015-09-16 15:35:00,54.7,54.94,54.7,54.94,12650.0,54.7,54.94,54.7,54.94,12650.0
2015-09-16 15:40:00,54.93,54.94,54.84,54.91,23118.0,54.93,54.94,54.84,54.91,23118.0
2015-09-16 15:45:00,54.93,54.95,54.83,54.86,29598.0,54.93,54.95,54.83,54.86,29598.0
2015-09-16 15:50:00,54.87,54.89,54.84,54.89,30955.0,54.87,54.89,54.84,54.89,30955.0
2015-09-16 15:55:00,54.9,54.91,54.81,54.84,52524.0,54.9,54.91,54.81,54.84,52524.0
2015-09-17 09:30:00,54.64,55.25,54.6,55.25,17569.0,54.64,55.25,54.6,55.25,17569.0
2015-09-17 09:35:00,55.25,55.25,55.13,55.24,8472.0,55.25,55.25,55.13,55.24,8472.0
2015-09-17 09:40:00,55.25,55.25,55.17,55.24,8700.0,55.25,55.25,55.17,55.24,8700.0
2015-09-17 09:45:00,55.25,55.25,55.19,55.22,11522.0,55.25,55.25,55.19,55.22,11522.0
2015-09-17 09:50:00,55.25,55.25,55.19,55.25,12684.0,55.25,55.25,55.19,55.25,12684.0
2015-09-17 09:55:00,55.22,55.22,55.07,55.09,8830.0,55.22,55.22,55.07,55.09,8830.0
2015-09-17 10:00:00,55.11,55.14,55.04,55.1,4922.0,55.11,55.14,55.04,55.1,4922.0
2015-09-17 10:05:00,55.08,55.12,55.01,55.1,7664.0,55.08,55.12,55.01,55.1,7664.0
2015-09-17 10:10:00,55.05,55.25,55.03,55.18,6400.0,55.05,55.25,55.03,55.18,6400.0
2015-09-17 10:15:00,55.19,55.31,55.19,55.25,10900.0,55.19,55.31,55.19,55.25,10900.0
2015-09-17 10:20:00,55.24,55.24,55.09,55.16,3250.0,55.24,55.24,55.09,55.16,3250.0
2015-09-17 10:25:00,55.18,55.19,55.03,55.05,3926.0,55.18,55.19,55.03,55.05,3926.0
2015-09-17 10:30:00,55.05,55.09,54.97,55.05,6538.0,55.05,55.09,54.97,55.05,6538.0
2015-09-17 10:35:00,55.02,55.11,54.96,55.11,4000.0,55.02,55.11,54.96,55.11,4000.0
2015-09-17 10:40:00,55.11,55.26,55.06,55.25,6260.0,55.11,55.26,55.06,55.25,6260.0
2015-09-17 10:45:00,55.27,55.34,55.27,55.34,3895.0,55.27,55.34,55.27,55.34,3895.0
2015-09-17 10:50:00,55.36,55.48,55.36,55.45,3400.0,55.36,55.48,55.36,55.45,3400.0
2015-09-17 10:55:00,55.41,55.42,55.36,55.4,5000.0,55.41,55.42,55.36,55.4,5000.0
2015-09-17 11:00:00,55.37,55.5,55.36,55.47,7054.0,55.37,55.5,55.36,55.47,7054.0
2015-09-17 11:05:00,55.5,55.59,55.45,55.45,5025.0,55.5,55.59,55.45,55.45,5025.0
2015-09-17 11:10:00,55.45,55.47,55.4,55.43,3465.0,55.45,55.47,55.4,55.43,3465.0
2015-09-17 11:15:00,55.43,55.44,55.35,55.35,5414.0,55.43,55.44,55.35,55.35,5414.0
2015-09-17 11:20:00,55.32,55.39,55.29,55.29,3106.0,55.32,55.39,55.29,55.29,3106.0
2015-09-17 11:25:00,55.28,55.32,55.26,55.29,3100.0,55.28,55.32,55.26,55.29,3100.0
2015-09-17 11:30:00,55.33,55.41,55.3,55.3,6500.0,55.33,55.41,55.3,55.3,6500.0
2015-09-17 11:35:00,55.29,55.39,55.29,55.39,2100.0,55.29,55.39,55.29,55.39,2100.0
2015-09-17 11:40:00,55.41,55.5,55.41,55.41,2700.0,55.41,55.5,55.41,55.41,2700.0
2015-09-17 11:45:00,55.39,55.41,55.36,55.36,1812.0,55.39,55.41,55.36,55.36,1812.0
2015-09-17 11:50:00,55.37,55.41,55.27,55.28,10607.0,55.37,55.41,55.27,55.28,10607.0
2015-09-17 11:55:00,55.25,55.31,55.24,55.27,3100.0,55.25,55.31,55.24,55.27,3100.0
2015-09-17 12:00:00,55.25,55.25,55.21,55.21,2300.0,55.25,55.25,55.21,55.21,2300.0
2015-09-17 12:05:00,55.19,55.29,55.19,55.28,2400.0,55.19,55.29,55.19,55.28,2400.0
2015-09-17 12:10:00,55.27,55.27,55.23,55.24,4200.0,55.27,55.27,55.23,55.24,4200.0
2015-09-17 12:15:00,55.25,55.28,55.18,55.2,7012.0,55.25,55.28,55.18,55.2,7012.0
2015-09-17 12:20:00,55.18,55.22,55.13,55.21,3500.0,55.18,55.22,55.13,55.21,3500.0
2015-09-17 12:25:00,55.22,55.26,55.2,55.25,2100.0,55.22,55.26,55.2,55.25,2100.0
2015-09-17 12:30:00,55.26,55.31,55.22,55.22,5600.0,55.26,55.31,55.22,55.22,5600.0
2015-09-17 12:35:00,55.21,55.28,55.2,55.2,3156.0,55.21,55.28,55.2,55.2,3156.0
2015-09-17 12:40:00,55.19,55.22,55.17,55.22,1600.0,55.19,55.22,55.17,55.22,1600.0
2015-09-17 12:45:00,55.2,55.2,55.09,55.14,3700.0,55.2,55.2,55.09,55.14,3700.0
2015-09-17 12:50:00,55.21,55.25,55.2,55.25,1200.0,55.21,55.25,55.2,55.25,1200.0
2015-09-17 12:55:00,55.29,55.34,55.27,55.32,2700.0,55.29,55.34,55.27,55.32,2700.0
2015-09-17 13:00:00,55.28,55.28,55.2,55.21,1400.0,55.28,55.28,55.2,55.21,1400.0
2015-09-17 13:05:00,55.23,55.28,55.21,55.28,3095.0,55.23,55.28,55.21,55.28,3095.0
2015-09-17 13:10:00,55.28,55.31,55.19,55.21,5356.0,55.28,55.31,55.19,55.21,5356.0
2015-09-17 13:15:00,55.23,55.37,55.23,55.34,3444.0,55.23,55.37,55.23,55.34,3444.0
2015-09-17 13:20:00,55.36,55.38,55.29,55.29,5564.0,55.36,55.38,55.29,55.29,5564.0
2015-09-17 13:25:00,55.31,55.35,55.2,55.21,6433.0,55.31,55.35,55.2,55.21,6433.0
2015-09-17 13:30:00,55.24,55.28,55.22,55.27,2600.0,55.24,55.28,55.22,55.27,2600.0
2015-09-17 13:35:00,55.26,55.31,55.22,55.22,3656.0,55.26,55.31,55.22,55.22,3656.0
2015-09-17 13:40:00,55.21,55.27,55.19,55.25,2756.0,55.21,55.27,55.19,55.25,2756.0
2015-09-17 13:45:00,55.22,55.24,55.19,55.24,3363.0,55.22,55.24,55.19,55.24,3363.0
2015-09-17 13:50:00,55.26,55.31,55.24,55.25,4900.0,55.26,55.31,55.24,55.25,4900.0
2015-09-17 13:55:00,55.25,55.27,54.68,54.81,9861.0,55.25,55.27,54.68,54.81,9861.0
2015-09-17 14:00:00,55.01,55.06,54.78,54.9,12532.0,55.01,55.06,54.78,54.9,12532.0
2015-09-17 14:05:00,54.89,55.22,54.8,55.18,7420.0,54.89,55.22,54.8,55.18,7420.0
2015-09-17 14:10:00,55.25,55.67,55.24,55.48,17432.0,55.25,55.67,55.24,55.48,17432.0
2015-09-17 14:15:00,55.47,55.76,55.43,55.7,8046.0,55.47,55.76,55.43,55.7,8046.0
2015-09-17 14:20:00,55.7,55.71,55.53,55.66,6298.0,55.7,55.71,55.53,55.66,6298.0
2015-09-17 14:25:00,55.64,55.72,55.58,55.61,9553.0,55.64,55.72,55.58,55.61,9553.0
2015-09-17 14:30:00,55.57,55.7,55.53,55.7,7403.0,55.57,55.7,55.53,55.7,7403.0
2015-09-17 14:35:00,55.65,55.7,55.53,55.62,5700.0,55.65,55.7,55.53,55.62,5700.0
2015-09-17 14:40:00,55.65,55.92,55.61,55.92,9217.0,55.65,55.92,55.61,55.92,9217.0
2015-09-17 14:45:00,55.89,56.25,55.89,56.16,17860.0,55.89,56.25,55.89,56.16,17860.0
2015-09-17 14:50:00,56.18,56.36,56.06,56.28,183533.0,56.18,56.36,56.06,56.28,183533.0
2015-09-17 14:55:00,56.3,56.32,56.16,56.19,25187.0,56.3,56.32,56.16,56.19,25187.0
2015-09-17 15:00:00,56.22,56.28,56.03,56.03,13695.0,56.22,56.28,56.03,56.03,13695.0
2015-09-17 15:05:00,56.03,56.04,55.85,55.92,9349.0,56.03,56.04,55.85,55.92,9349.0
2015-09-17 15:10:00,55.89,55.96,55.57,55.57,13834.0,55.89,55.96,55.57,55.57,13834.0
2015-09-17 15:15:00,55.64,55.71,55.55,55.7,13312.0,55.64,55.71,55.55,55.7,13312.0
2015-09-17 15:20:00,55.69,55.7,55.22,55.46,17760.0,55.69,55.7,55.22,55.46,17760.0
2015-09-17 15:25:00,55.41,55.72,55.41,55.72,13030.0,55.41,55.72,55.41,55.72,13030.0
2015-09-17 15:30:00,55.71,55.83,55.63,55.82,20985.0,55.71,55.83,55.63,55.82,20985.0
2015-09-17 15:35:00,55.82,55.82,55.57,55.6,14363.0,55.82,55.82,55.57,55.6,14363.0
2015-09-17 15:40:00,55.59,55.69,55.55,55.58,12671.0,55.59,55.69,55.55,55.58,12671.0
2015-09-17 15:45:00,55.62,55.72,55.62,55.67,21127.0,55.62,55.72,55.62,55.67,21127.0
2015-09-17 15:50:00,55.67,55.7,55.43,55.45,26627.0,55.67,55.7,55.43,55.45,26627.0
2015-09-17 15:55:00,55.46,55.6,55.43,55.55,63493.0,55.46,55.6,55.43,55.55,63493.0
2015-09-18 09:30:00,54.95,55.04,54.95,55.04,47788.0,54.95,55.04,54.95,55.04,47788.0
2015-09-18 09:35:00,54.89,55.38,54.74,55.36,3938.0,54.89,55.38,54.74,55.36,3938.0
2015-09-18 09:40:00,55.33,55.45,55.28,55.39,5087.0,55.33,55.45,55.28,55.39,5087.0
2015-09-18 09:45:00,55.43,55.51,55.27,55.27,4500.0,55.43,55.51,55.27,55.27,4500.0
2015-09-18 09:50:00,55.22,55.23,55.01,55.08,14440.0,55.22,55.23,55.01,55.08,14440.0
2015-09-18 09:55:00,55.07,55.25,55.03,55.25,1400.0,55.07,55.25,55.03,55.25,1400.0
2015-09-18 10:00:00,55.2,55.2,54.91,55.04,5400.0,55.2,55.2,54.91,55.04,5400.0
2015-09-18 10:05:00,55.02,55.17,55.01,55.06,2300.0,55.02,55.17,55.01,55.06,2300.0
2015-09-18 10:10:00,55.1,55.2,55.06,55.07,6870.0,55.1,55.2,55.06,55.07,6870.0
2015-09-18 10:15:00,55.05,55.16,55.05,55.09,3100.0,55.05,55.16,55.05,55.09,3100.0
2015-09-18 10:20:00,55.07,55.21,55.03,55.2,2900.0,55.07,55.21,55.03,55.2,2900.0
2015-09-18 10:25:00,55.2,55.3,55.17,55.18,6390.0,55.2,55.3,55.17,55.18,6390.0
2015-09-18 10:30:00,55.16,55.16,54.92,55.01,4400.0,55.16,55.16,54.92,55.01,4400.0
2015-09-18 10:35:00,55.03,55.03,54.83,54.9,4809.0,55.03,55.03,54.83,54.9,4809.0
2015-09-18 10:40:00,54.92,55.07,54.92,54.97,5080.0,54.92,55.07,54.92,54.97,5080.0
2015-09-18 10:45:00,54.96,55.09,54.96,55.05,5249.0,54.96,55.09,54.96,55.05,5249.0
2015-09-18 10:50:00,55.07,55.14,55.01,55.05,9477.0,55.07,55.14,55.01,55.05,9477.0
2015-09-18 10:55:00,55.09,55.09,55.0,55.03,2845.0,55.09,55.09,55.0,55.03,2845.0
2015-09-18 11:00:00,55.07,55.11,55.0,55.07,6000.0,55.07,55.11,55.0,55.07,6000.0
2015-09-18 11:05:00,55.07,55.12,55.07,55.1,5224.0,55.07,55.12,55.07,55.1,5224.0
2015-09-18 11:10:00,55.07,55.14,55.01,55.1,3600.0,55.07,55.14,55.01,55.1,3600.0
2015-09-18 11:15:00,55.13,55.14,54.95,55.05,4438.0,55.13,55.14,54.95,55.05,4438.0
2015-09-18 11:20:00,55.1,55.14,55.05,55.14,3703.0,55.1,55.14,55.05,55.14,3703.0
2015-09-18 11:25:00,55.14,55.15,55.02,55.02,4368.0,55.14,55.15,55.02,55.02,4368.0
2015-09-18 11:30:00,55.01,55.07,54.99,55.04,2632.0,55.01,55.07,54.99,55.04,2632.0
2015-09-18 11:35:00,55.03,55.09,54.99,55.03,8092.0,55.03,55.09,54.99,55.03,8092.0
2015-09-18 11:40:00,55.1,55.14,55.04,55.14,3000.0,55.1,55.14,55.04,55.14,3000.0
2015-09-18 11:45:00,55.15,55.25,55.14,55.16,5810.0,55.15,55.25,55.14,55.16,5810.0
2015-09-18 11:50:00,55.19,55.19,55.1,55.1,1383.0,55.19,55.19,55.1,55.1,1383.0
2015-09-18 11:55:00,55.12,55.12,55.02,55.02,2106.0,55.12,55.12,55.02,55.02,2106.0
2015-09-18 12:00:00,55.0,55.0,54.92,54.94,2363.0,55.0,55.0,54.92,54.94,2363.0
2015-09-18 12:05:00,54.95,55.02,54.9,54.96,2100.0,54.95,55.02,54.9,54.96,2100.0
2015-09-18 12:10:00,54.95,54.96,54.85,54.96,5905.0,54.95,54.96,54.85,54.96,5905.0
2015-09-18 12:15:00,54.98,55.06,54.98,55.0,2900.0,54.98,55.06,54.98,55.0,2900.0
2015-09-18 12:20:00,54.96,55.06,54.92,54.92,1598.0,54.96,55.06,54.92,54.92,1598.0
2015-09-18 12:25:00,54.96,54.99,54.92,54.99,1200.0,54.96,54.99,54.92,54.99,1200.0
2015-09-18 12:30:00,54.97,54.98,54.9,54.98,2649.0,54.97,54.98,54.9,54.98,2649.0
2015-09-18 12:35:00,55.0,55.0,54.96,54.98,1700.0,55.0,55.0,54.96,54.98,1700.0
2015-09-18 12:40:00,54.97,54.97,54.81,54.81,3450.0,54.97,54.97,54.81,54.81,3450.0
2015-09-18 12:45:00,54.82,54.87,54.81,54.83,3488.0,54.82,54.87,54.81,54.83,3488.0
2015-09-18 12:50:00,54.84,54.94,54.84,54.87,3100.0,54.84,54.94,54.84,54.87,3100.0
2015-09-18 12:55:00,54.9,54.9,54.82,54.89,2650.0,54.9,54.9,54.82,54.89,2650.0
2015-09-18 13:00:00,54.9,55.01,54.83,54.94,5600.0,54.9,55.01,54.83,54.94,5600.0
2015-09-18 13:05:00,54.88,54.89,54.82,54.82,2600.0,54.88,54.89,54.82,54.82,2600.0
2015-09-18 13:10:00,54.85,54.85,54.76,54.76,3200.0,54.85,54.85,54.76,54.76,3200.0
2015-09-18 13:15:00,54.74,54.75,54.7,54.7,2679.0,54.74,54.75,54.7,54.7,2679.0
2015-09-18 13:20:00,54.68,54.71,54.57,54.62,4554.0,54.68,54.71,54.57,54.62,4554.0
2015-09-18 13:25:00,54.59,54.61,54.46,54.61,6198.0,54.59,54.61,54.46,54.61,6198.0
2015-09-18 13:30:00,54.64,54.69,54.61,54.62,4000.0,54.64,54.69,54.61,54.62,4000.0
2015-09-18 13:35:00,54.59,54.65,54.56,54.57,4645.0,54.59,54.65,54.56,54.57,4645.0
2015-09-18 13:40:00,54.59,54.59,54.46,54.46,4611.0,54.59,54.59,54.46,54.46,4611.0
2015-09-18 13:45:00,54.48,54.54,54.37,54.41,3800.0,54.48,54.54,54.37,54.41,3800.0
2015-09-18 13:50:00,54.43,54.52,54.4,54.45,2300.0,54.43,54.52,54.4,54.45,2300.0
2015-09-18 13:55:00,54.46,54.47,54.4,54.46,6085.0,54.46,54.47,54.4,54.46,6085.0
2015-09-18 14:00:00,54.44,54.45,54.36,54.45,3600.0,54.44,54.45,54.36,54.45,3600.0
2015-09-18 14:05:00,54.53,54.58,54.49,54.58,7137.0,54.53,54.58,54.49,54.58,7137.0
2015-09-18 14:10:00,54.59,54.66,54.52,54.66,5472.0,54.59,54.66,54.52,54.66,5472.0
2015-09-18 14:15:00,54.66,54.69,54.5,54.5,5300.0,54.66,54.69,54.5,54.5,5300.0
2015-09-18 14:20:00,54.51,54.69,54.51,54.65,5250.0,54.51,54.69,54.51,54.65,5250.0
2015-09-18 14:25:00,54.62,54.65,54.58,54.61,2799.0,54.62,54.65,54.58,54.61,2799.0
2015-09-18 14:30:00,54.6,54.63,54.59,54.6,3200.0,54.6,54.63,54.59,54.6,3200.0
2015-09-18 14:35:00,54.58,54.6,54.46,54.49,12096.0,54.58,54.6,54.46,54.49,12096.0
2015-09-18 14:40:00,54.52,54.55,54.47,54.53,5581.0,54.52,54.55,54.47,54.53,5581.0
2015-09-18 14:45:00,54.53,54.53,54.4,54.4,8560.0,54.53,54.53,54.4,54.4,8560.0
2015-09-18 14:50:00,54.4,54.42,54.34,54.35,3900.0,54.4,54.42,54.34,54.35,3900.0
2015-09-18 14:55:00,54.41,54.52,54.41,54.5,5400.0,54.41,54.52,54.41,54.5,5400.0
2015-09-18 15:00:00,54.49,54.53,54.45,54.47,18784.0,54.49,54.53,54.45,54.47,18784.0
2015-09-18 15:05:00,54.46,54.47,54.42,54.45,4400.0,54.46,54.47,54.42,54.45,4400.0
2015-09-18 15:10:00,54.46,54.51,54.46,54.5,6785.0,54.46,54.51,54.46,54.5,6785.0
2015-09-18 15:15:00,54.49,54.5,54.4,54.44,10016.0,54.49,54.5,54.4,54.44,10016.0
2015-09-18 15:20:00,54.46,54.49,54.37,54.46,9248.0,54.46,54.49,54.37,54.46,9248.0
2015-09-18 15:25:00,54.45,54.52,54.41,54.47,13076.0,54.45,54.52,54.41,54.47,13076.0
2015-09-18 15:30:00,54.47,54.47,54.35,54.36,9713.0,54.47,54.47,54.35,54.36,9713.0
2015-09-18 15:35:00,54.36,54.41,54.33,54.39,21200.0,54.36,54.41,54.33,54.39,21200.0
2015-09-18 15:40:00,54.38,54.4,54.3,54.37,23551.0,54.38,54.4,54.3,54.37,23551.0
2015-09-18 15:45:00,54.35,54.4,54.3,54.38,34050.0,54.35,54.4,54.3,54.38,34050.0
2015-09-18 15:50:00,54.36,54.43,54.31,54.38,34508.0,54.36,54.43,54.31,54.38,34508.0
2015-09-18 15:55:00,54.37,54.4,54.29,54.38,93119.0,54.37,54.4,54.29,54.38,93119.0
2015-09-21 09:30:00,54.97,54.97,54.58,54.67,6787.0,54.97,54.97,54.58,54.67,6787.0
2015-09-21 09:35:00,54.7,54.89,54.59,54.59,6126.0,54.7,54.89,54.59,54.59,6126.0
2015-09-21 09:40:00,54.68,54.8,54.62,54.77,6588.0,54.68,54.8,54.62,54.77,6588.0
2015-09-21 09:45:00,54.82,54.94,54.74,54.84,8864.0,54.82,54.94,54.74,54.84,8864.0
2015-09-21 09:50:00,54.91,55.15,54.89,54.98,11315.0,54.91,55.15,54.89,54.98,11315.0
2015-09-21 09:55:00,54.98,54.98,54.79,54.85,5985.0,54.98,54.98,54.79,54.85,5985.0
2015-09-21 10:00:00,54.89,54.98,54.86,54.98,4400.0,54.89,54.98,54.86,54.98,4400.0
2015-09-21 10:05:00,55.0,55.0,54.81,54.81,2490.0,55.0,55.0,54.81,54.81,2490.0
2015-09-21 10:10:00,54.83,54.87,54.8,54.8,5934.0,54.83,54.87,54.8,54.8,5934.0
2015-09-21 10:15:00,54.82,54.85,54.73,54.83,6903.0,54.82,54.85,54.73,54.83,6903.0
2015-09-21 10:20:00,54.83,55.01,54.83,54.99,5860.0,54.83,55.01,54.83,54.99,5860.0
2015-09-21 10:25:00,54.97,54.99,54.95,54.96,4122.0,54.97,54.99,54.95,54.96,4122.0
2015-09-21 10:30:00,54.95,55.0,54.88,54.93,5300.0,54.95,55.0,54.88,54.93,5300.0
2015-09-21 10:35:00,54.94,55.02,54.91,54.93,11639.0,54.94,55.02,54.91,54.93,11639.0
2015-09-21 10:40:00,54.91,54.92,54.84,54.84,700.0,54.91,54.92,54.84,54.84,700.0
2015-09-21 10:45:00,54.84,54.86,54.75,54.76,9499.0,54.84,54.86,54.75,54.76,9499.0
2015-09-21 10:50:00,54.8,54.81,54.71,54.73,5000.0,54.8,54.81,54.71,54.73,5000.0
2015-09-21 10:55:00,54.79,54.95,54.79,54.88,10356.0,54.79,54.95,54.79,54.88,10356.0
2015-09-21 11:00:00,54.91,54.95,54.82,54.95,6590.0,54.91,54.95,54.82,54.95,6590.0
2015-09-21 11:05:00,54.97,55.0,54.84,54.84,8000.0,54.97,55.0,54.84,54.84,8000.0
2015-09-21 11:10:00,54.86,54.91,54.83,54.87,5950.0,54.86,54.91,54.83,54.87,5950.0
2015-09-21 11:15:00,54.87,54.92,54.79,54.92,6600.0,54.87,54.92,54.79,54.92,6600.0
2015-09-21 11:20:00,54.96,54.99,54.93,54.93,5014.0,54.96,54.99,54.93,54.93,5014.0
2015-09-21 11:25:00,54.95,54.96,54.86,54.86,3300.0,54.95,54.96,54.86,54.86,3300.0
2015-09-21 11:30:00,54.82,54.84,54.56,54.58,8500.0,54.82,54.84,54.56,54.58,8500.0
2015-09-21 11:35:00,54.57,54.66,54.51,54.66,7800.0,54.57,54.66,54.51,54.66,7800.0
2015-09-21 11:40:00,54.67,54.67,54.63,54.65,4500.0,54.67,54.67,54.63,54.65,4500.0
2015-09-21 11:45:00,54.64,54.64,54.46,54.47,28866.0,54.64,54.64,54.46,54.47,28866.0
2015-09-21 11:50:00,54.48,54.53,54.47,54.53,12598.0,54.48,54.53,54.47,54.53,12598.0
2015-09-21 11:55:00,54.55,54.55,54.42,54.47,6412.0,54.55,54.55,54.42,54.47,6412.0
2015-09-21 12:00:00,54.51,54.51,54.18,54.19,19050.0,54.51,54.51,54.18,54.19,19050.0
2015-09-21 12:05:00,54.2,54.25,54.17,54.22,7100.0,54.2,54.25,54.17,54.22,7100.0
2015-09-21 12:10:00,54.24,54.38,54.24,54.38,3600.0,54.24,54.38,54.24,54.38,3600.0
2015-09-21 12:15:00,54.37,54.45,54.34,54.36,6400.0,54.37,54.45,54.34,54.36,6400.0
2015-09-21 12:20:00,54.39,54.47,54.36,54.45,13174.0,54.39,54.47,54.36,54.45,13174.0
2015-09-21 12:25:00,54.41,54.41,54.34,54.34,1900.0,54.41,54.41,54.34,54.34,1900.0
2015-09-21 12:30:00,54.34,54.35,54.04,54.06,5200.0,54.34,54.35,54.04,54.06,5200.0
2015-09-21 12:35:00,54.09,54.25,54.04,54.23,12897.0,54.09,54.25,54.04,54.23,12897.0
2015-09-21 12:40:00,54.22,54.34,54.19,54.34,6273.0,54.22,54.34,54.19,54.34,6273.0
2015-09-21 12:45:00,54.36,54.38,54.33,54.34,5689.0,54.36,54.38,54.33,54.34,5689.0
2015-09-21 12:50:00,54.34,54.34,53.98,54.07,12768.0,54.34,54.34,53.98,54.07,12768.0
2015-09-21 12:55:00,54.1,54.21,54.05,54.21,2938.0,54.1,54.21,54.05,54.21,2938.0
2015-09-21 13:00:00,54.18,54.27,54.1,54.2,6200.0,54.18,54.27,54.1,54.2,6200.0
2015-09-21 13:05:00,54.23,54.25,54.17,54.18,5299.0,54.23,54.25,54.17,54.18,5299.0
2015-09-21 13:10:00,54.18,54.28,54.15,54.28,3127.0,54.18,54.28,54.15,54.28,3127.0
2015-09-21 13:15:00,54.28,54.41,54.27,54.41,3234.0,54.28,54.41,54.27,54.41,3234.0
2015-09-21 13:20:00,54.4,54.5,54.39,54.44,8140.0,54.4,54.5,54.39,54.44,8140.0
2015-09-21 13:25:00,54.46,54.53,54.33,54.33,6167.0,54.46,54.53,54.33,54.33,6167.0
2015-09-21 13:30:00,54.35,54.42,54.34,54.38,3300.0,54.35,54.42,54.34,54.38,3300.0
2015-09-21 13:35:00,54.35,54.41,54.22,54.37,10454.0,54.35,54.41,54.22,54.37,10454.0
2015-09-21 13:40:00,54.36,54.4,54.33,54.39,3300.0,54.36,54.4,54.33,54.39,3300.0
2015-09-21 13:45:00,54.38,54.39,54.33,54.33,4100.0,54.38,54.39,54.33,54.33,4100.0
2015-09-21 13:50:00,54.31,54.36,54.31,54.36,2150.0,54.31,54.36,54.31,54.36,2150.0
2015-09-21 13:55:00,54.34,54.35,54.2,54.24,5331.0,54.34,54.35,54.2,54.24,5331.0
2015-09-21 14:00:00,54.26,54.3,54.21,54.22,4801.0,54.26,54.3,54.21,54.22,4801.0
2015-09-21 14:05:00,54.22,54.24,54.19,54.21,4390.0,54.22,54.24,54.19,54.21,4390.0
2015-09-21 14:10:00,54.21,54.21,54.06,54.18,6100.0,54.21,54.21,54.06,54.18,6100.0
2015-09-21 14:15:00,54.17,54.22,54.15,54.15,3000.0,54.17,54.22,54.15,54.15,3000.0
2015-09-21 14:20:00,54.15,54.27,54.15,54.18,3300.0,54.15,54.27,54.15,54.18,3300.0
2015-09-21 14:25:00,54.2,54.24,54.18,54.22,5214.0,54.2,54.24,54.18,54.22,5214.0
2015-09-21 14:30:00,54.2,54.2,54.12,54.16,5296.0,54.2,54.2,54.12,54.16,5296.0
2015-09-21 14:35:00,54.13,54.19,54.08,54.14,15493.0,54.13,54.19,54.08,54.14,15493.0
2015-09-21 14:40:00,54.16,54.17,54.03,54.07,6469.0,54.16,54.17,54.03,54.07,6469.0
2015-09-21 14:45:00,54.11,54.18,54.06,54.18,7979.0,54.11,54.18,54.06,54.18,7979.0
2015-09-21 14:50:00,54.2,54.39,54.2,54.38,4400.0,54.2,54.39,54.2,54.38,4400.0
2015-09-21 14:55:00,54.4,54.45,54.28,54.28,11923.0,54.4,54.45,54.28,54.28,11923.0
2015-09-21 15:00:00,54.28,54.29,54.13,54.14,8500.0,54.28,54.29,54.13,54.14,8500.0
2015-09-21 15:05:00,54.14,54.15,54.02,54.15,17824.0,54.14,54.15,54.02,54.15,17824.0
2015-09-21 15:10:00,54.16,54.16,54.08,54.08,12635.0,54.16,54.16,54.08,54.08,12635.0
2015-09-21 15:15:00,54.09,54.11,54.02,54.09,16697.0,54.09,54.11,54.02,54.09,16697.0
2015-09-21 15:20:00,54.09,54.13,53.99,54.02,15809.0,54.09,54.13,53.99,54.02,15809.0
2015-09-21 15:25:00,54.01,54.03,53.93,54.03,15837.0,54.01,54.03,53.93,54.03,15837.0
2015-09-21 15:30:00,54.02,54.03,53.68,53.73,31802.0,54.02,54.03,53.68,53.73,31802.0
2015-09-21 15:35:00,53.74,53.75,53.57,53.61,31935.0,53.74,53.75,53.57,53.61,31935.0
2015-09-21 15:40:00,53.61,53.69,53.52,53.69,34968.0,53.61,53.69,53.52,53.69,34968.0
2015-09-21 15:45:00,53.69,53.76,53.64,53.72,28374.0,53.69,53.76,53.64,53.72,28374.0
2015-09-21 15:50:00,53.72,53.79,53.66,53.77,31589.0,53.72,53.79,53.66,53.77,31589.0
2015-09-21 15:55:00,53.77,53.88,53.77,53.87,35175.0,53.77,53.88,53.77,53.87,35175.0
2015-09-22 09:30:00,53.08,53.92,53.05,53.25,15479.0,53.08,53.92,53.05,53.25,15479.0
2015-09-22 09:35:00,53.22,53.34,53.03,53.25,6147.0,53.22,53.34,53.03,53.25,6147.0
2015-09-22 09:40:00,53.26,53.38,53.23,53.38,6173.0,53.26,53.38,53.23,53.38,6173.0
2015-09-22 09:45:00,53.36,53.48,53.27,53.46,10485.0,53.36,53.48,53.27,53.46,10485.0
2015-09-22 09:50:00,53.47,53.52,53.29,53.35,7267.0,53.47,53.52,53.29,53.35,7267.0
2015-09-22 09:55:00,53.35,53.5,53.32,53.37,9600.0,53.35,53.5,53.32,53.37,9600.0
2015-09-22 10:00:00,53.41,53.55,53.4,53.55,3600.0,53.41,53.55,53.4,53.55,3600.0
2015-09-22 10:05:00,53.51,53.55,53.41,53.55,3722.0,53.51,53.55,53.41,53.55,3722.0
2015-09-22 10:10:00,53.54,53.54,53.41,53.46,4111.0,53.54,53.54,53.41,53.46,4111.0
2015-09-22 10:15:00,53.46,53.46,53.28,53.28,1622.0,53.46,53.46,53.28,53.28,1622.0
2015-09-22 10:20:00,53.13,53.13,53.0,53.13,9902.0,53.13,53.13,53.0,53.13,9902.0
2015-09-22 10:25:00,53.07,53.3,53.07,53.3,3837.0,53.07,53.3,53.07,53.3,3837.0
2015-09-22 10:30:00,53.29,53.34,53.25,53.3,3900.0,53.29,53.34,53.25,53.3,3900.0
2015-09-22 10:35:00,53.27,53.3,53.16,53.16,3300.0,53.27,53.3,53.16,53.16,3300.0
2015-09-22 10:40:00,53.13,53.2,53.08,53.2,6700.0,53.13,53.2,53.08,53.2,6700.0
2015-09-22 10:45:00,53.17,53.23,53.09,53.21,8150.0,53.17,53.23,53.09,53.21,8150.0
2015-09-22 10:50:00,53.24,53.31,53.24,53.3,1200.0,53.24,53.31,53.24,53.3,1200.0
2015-09-22 10:55:00,53.32,53.34,53.21,53.23,3600.0,53.32,53.34,53.21,53.23,3600.0
2015-09-22 11:00:00,53.27,53.27,53.19,53.21,6604.0,53.27,53.27,53.19,53.21,6604.0
2015-09-22 11:05:00,53.23,53.26,53.11,53.13,9470.0,53.23,53.26,53.11,53.13,9470.0
2015-09-22 11:10:00,53.13,53.24,53.13,53.18,5001.0,53.13,53.24,53.13,53.18,5001.0
2015-09-22 11:15:00,53.2,53.2,53.1,53.18,5177.0,53.2,53.2,53.1,53.18,5177.0
2015-09-22 11:20:00,53.25,53.25,53.11,53.13,2350.0,53.25,53.25,53.11,53.13,2350.0
2015-09-22 11:25:00,53.14,53.15,53.1,53.1,2686.0,53.14,53.15,53.1,53.1,2686.0
2015-09-22 11:30:00,53.08,53.11,53.07,53.09,4102.0,53.08,53.11,53.07,53.09,4102.0
2015-09-22 11:35:00,53.11,53.12,53.0,53.0,4564.0,53.11,53.12,53.0,53.0,4564.0
2015-09-22 11:40:00,53.02,53.04,53.0,53.02,7900.0,53.02,53.04,53.0,53.02,7900.0
2015-09-22 11:45:00,53.03,53.07,53.02,53.04,3100.0,53.03,53.07,53.02,53.04,3100.0
2015-09-22 11:50:00,53.04,53.15,53.04,53.13,4202.0,53.04,53.15,53.04,53.13,4202.0
2015-09-22 11:55:00,53.11,53.15,53.08,53.08,1400.0,53.11,53.15,53.08,53.08,1400.0
2015-09-22 12:00:00,53.08,53.11,52.98,53.03,10115.0,53.08,53.11,52.98,53.03,10115.0
2015-09-22 12:05:00,53.03,53.19,53.02,53.19,4137.0,53.03,53.19,53.02,53.19,4137.0
2015-09-22 12:10:00,53.16,53.18,53.14,53.14,1582.0,53.16,53.18,53.14,53.14,1582.0
2015-09-22 12:15:00,53.16,53.25,53.12,53.25,4666.0,53.16,53.25,53.12,53.25,4666.0
2015-09-22 12:20:00,53.26,53.38,53.26,53.37,2800.0,53.26,53.38,53.26,53.37,2800.0
2015-09-22 12:25:00,53.37,53.41,53.34,53.41,4600.0,53.37,53.41,53.34,53.41,4600.0
2015-09-22 12:30:00,53.4,53.4,53.35,53.35,1500.0,53.4,53.4,53.35,53.35,1500.0
2015-09-22 12:35:00,53.34,53.36,53.29,53.35,4200.0,53.34,53.36,53.29,53.35,4200.0
2015-09-22 12:40:00,53.37,53.38,53.36,53.38,1894.0,53.37,53.38,53.36,53.38,1894.0
2015-09-22 12:45:00,53.38,53.38,53.3,53.34,7000.0,53.38,53.38,53.3,53.34,7000.0
2015-09-22 12:50:00,53.33,53.37,53.21,53.25,7500.0,53.33,53.37,53.21,53.25,7500.0
2015-09-22 12:55:00,53.27,53.36,53.25,53.32,7125.0,53.27,53.36,53.25,53.32,7125.0
2015-09-22 13:00:00,53.33,53.38,53.32,53.35,4400.0,53.33,53.38,53.32,53.35,4400.0
2015-09-22 13:05:00,53.35,53.35,53.25,53.26,6200.0,53.35,53.35,53.25,53.26,6200.0
2015-09-22 13:10:00,53.35,53.35,53.29,53.29,3131.0,53.35,53.35,53.29,53.29,3131.0
2015-09-22 13:15:00,53.29,53.29,53.17,53.27,4400.0,53.29,53.29,53.17,53.27,4400.0
2015-09-22 13:20:00,53.27,53.28,53.19,53.19,3500.0,53.27,53.28,53.19,53.19,3500.0
2015-09-22 13:25:00,53.2,53.2,53.02,53.07,5000.0,53.2,53.2,53.02,53.07,5000.0
2015-09-22 13:30:00,53.08,53.15,53.07,53.12,3501.0,53.08,53.15,53.07,53.12,3501.0
2015-09-22 13:35:00,53.11,53.19,53.1,53.14,4576.0,53.11,53.19,53.1,53.14,4576.0
2015-09-22 13:40:00,53.16,53.19,53.12,53.19,3820.0,53.16,53.19,53.12,53.19,3820.0
2015-09-22 13:45:00,53.18,53.24,53.12,53.16,4881.0,53.18,53.24,53.12,53.16,4881.0
2015-09-22 13:50:00,53.12,53.22,53.1,53.19,10470.0,53.12,53.22,53.1,53.19,10470.0
2015-09-22 13:55:00,53.2,53.29,53.19,53.29,3608.0,53.2,53.29,53.19,53.29,3608.0
2015-09-22 14:00:00,53.26,53.31,53.18,53.3,6247.0,53.26,53.31,53.18,53.3,6247.0
2015-09-22 14:05:00,53.33,53.4,53.32,53.32,2983.0,53.33,53.4,53.32,53.32,2983.0
2015-09-22 14:10:00,53.32,53.35,53.28,53.34,3952.0,53.32,53.35,53.28,53.34,3952.0
2015-09-22 14:15:00,53.4,53.4,53.33,53.37,2150.0,53.4,53.4,53.33,53.37,2150.0
2015-09-22 14:20:00,53.37,53.38,53.3,53.3,3100.0,53.37,53.38,53.3,53.3,3100.0
2015-09-22 14:25:00,53.31,53.39,53.3,53.38,4083.0,53.31,53.39,53.3,53.38,4083.0
2015-09-22 14:30:00,53.38,53.44,53.36,53.41,2300.0,53.38,53.44,53.36,53.41,2300.0
2015-09-22 14:35:00,53.39,53.41,53.38,53.41,1900.0,53.39,53.41,53.38,53.41,1900.0
2015-09-22 14:40:00,53.4,53.4,53.35,53.37,4228.0,53.4,53.4,53.35,53.37,4228.0
2015-09-22 14:45:00,53.41,53.41,53.26,53.26,4550.0,53.41,53.41,53.26,53.26,4550.0
2015-09-22 14:50:00,53.29,53.35,53.26,53.31,4200.0,53.29,53.35,53.26,53.31,4200.0
2015-09-22 14:55:00,53.31,53.43,53.26,53.43,4190.0,53.31,53.43,53.26,53.43,4190.0
2015-09-22 15:00:00,53.42,53.43,53.38,53.4,2300.0,53.42,53.43,53.38,53.4,2300.0
2015-09-22 15:05:00,53.41,53.47,53.4,53.41,4150.0,53.41,53.47,53.4,53.41,4150.0
2015-09-22 15:10:00,53.4,53.45,53.37,53.44,2900.0,53.4,53.45,53.37,53.44,2900.0
2015-09-22 15:15:00,53.46,53.5,53.45,53.45,4134.0,53.46,53.5,53.45,53.45,4134.0
2015-09-22 15:20:00,53.46,53.52,53.44,53.48,4521.0,53.46,53.52,53.44,53.48,4521.0
2015-09-22 15:25:00,53.47,53.63,53.46,53.53,8550.0,53.47,53.63,53.46,53.53,8550.0
2015-09-22 15:30:00,53.56,53.6,53.53,53.6,6645.0,53.56,53.6,53.53,53.6,6645.0
2015-09-22 15:35:00,53.6,53.65,53.59,53.62,13361.0,53.6,53.65,53.59,53.62,13361.0
2015-09-22 15:40:00,53.69,53.79,53.64,53.79,13013.0,53.69,53.79,53.64,53.79,13013.0
2015-09-22 15:45:00,53.79,53.79,53.66,53.72,19832.0,53.79,53.79,53.66,53.72,19832.0
2015-09-22 15:50:00,53.7,53.75,53.66,53.74,20596.0,53.7,53.75,53.66,53.74,20596.0
2015-09-22 15:55:00,53.73,53.85,53.69,53.79,47217.0,53.73,53.85,53.69,53.79,47217.0
2015-09-23 09:30:00,53.72,54.12,53.72,53.96,11039.0,53.72,54.12,53.72,53.96,11039.0
2015-09-23 09:35:00,53.97,54.06,53.77,53.91,2800.0,53.97,54.06,53.77,53.91,2800.0
2015-09-23 09:40:00,53.89,53.93,53.8,53.92,1600.0,53.89,53.93,53.8,53.92,1600.0
2015-09-23 09:45:00,54.03,54.03,53.72,53.74,1700.0,54.03,54.03,53.72,53.74,1700.0
2015-09-23 09:50:00,53.72,53.86,53.71,53.86,6337.0,53.72,53.86,53.71,53.86,6337.0
2015-09-23 09:55:00,53.91,54.08,53.85,54.02,3425.0,53.91,54.08,53.85,54.02,3425.0
2015-09-23 10:00:00,54.02,54.09,53.98,54.09,2330.0,54.02,54.09,53.98,54.09,2330.0
2015-09-23 10:05:00,54.09,54.09,53.98,53.98,1290.0,54.09,54.09,53.98,53.98,1290.0
2015-09-23 10:10:00,53.87,53.92,53.81,53.84,3500.0,53.87,53.92,53.81,53.84,3500.0
2015-09-23 10:15:00,53.86,53.97,53.85,53.97,3456.0,53.86,53.97,53.85,53.97,3456.0
2015-09-23 10:20:00,53.97,54.02,53.94,53.98,4244.0,53.97,54.02,53.94,53.98,4244.0
2015-09-23 10:25:00,53.96,54.02,53.9,54.02,3200.0,53.96,54.02,53.9,54.02,3200.0
2015-09-23 10:30:00,54.02,54.1,54.0,54.08,9949.0,54.02,54.1,54.0,54.08,9949.0
2015-09-23 10:35:00,54.12,54.16,53.93,53.96,3805.0,54.12,54.16,53.93,53.96,3805.0
2015-09-23 10:40:00,53.96,54.04,53.95,54.04,2700.0,53.96,54.04,53.95,54.04,2700.0
2015-09-23 10:45:00,53.98,54.08,53.94,54.02,6026.0,53.98,54.08,53.94,54.02,6026.0
2015-09-23 10:50:00,54.04,54.19,54.04,54.14,3300.0,54.04,54.19,54.04,54.14,3300.0
2015-09-23 10:55:00,54.14,54.15,54.07,54.13,8764.0,54.14,54.15,54.07,54.13,8764.0
2015-09-23 11:00:00,54.14,54.18,54.12,54.13,9400.0,54.14,54.18,54.12,54.13,9400.0
2015-09-23 11:05:00,54.12,54.12,54.0,54.03,3900.0,54.12,54.12,54.0,54.03,3900.0
2015-09-23 11:10:00,54.05,54.06,53.97,54.01,10400.0,54.05,54.06,53.97,54.01,10400.0
2015-09-23 11:15:00,54.01,54.04,53.99,54.04,3126.0,54.01,54.04,53.99,54.04,3126.0
2015-09-23 11:20:00,54.04,54.04,53.88,53.9,11700.0,54.04,54.04,53.88,53.9,11700.0
2015-09-23 11:25:00,53.93,53.96,53.89,53.9,10800.0,53.93,53.96,53.89,53.9,10800.0
2015-09-23 11:30:00,53.9,53.9,53.7,53.76,8750.0,53.9,53.9,53.7,53.76,8750.0
2015-09-23 11:35:00,53.77,53.91,53.76,53.9,850.0,53.77,53.91,53.76,53.9,850.0
2015-09-23 11:40:00,53.86,53.86,53.54,53.54,3600.0,53.86,53.86,53.54,53.54,3600.0
2015-09-23 11:45:00,53.54,53.7,53.54,53.7,5400.0,53.54,53.7,53.54,53.7,5400.0
2015-09-23 11:50:00,53.7,53.73,53.57,53.63,5200.0,53.7,53.73,53.57,53.63,5200.0
2015-09-23 11:55:00,53.6,53.67,53.59,53.64,1743.0,53.6,53.67,53.59,53.64,1743.0
2015-09-23 12:00:00,53.65,53.67,53.43,53.51,3200.0,53.65,53.67,53.43,53.51,3200.0
2015-09-23 12:05:00,53.51,53.51,53.46,53.5,2092.0,53.51,53.51,53.46,53.5,2092.0
2015-09-23 12:10:00,53.54,53.62,53.46,53.61,4200.0,53.54,53.62,53.46,53.61,4200.0
2015-09-23 12:15:00,53.6,53.67,53.57,53.67,9404.0,53.6,53.67,53.57,53.67,9404.0
2015-09-23 12:20:00,53.66,53.67,53.6,53.65,1986.0,53.66,53.67,53.6,53.65,1986.0
2015-09-23 12:25:00,53.7,53.74,53.7,53.74,1500.0,53.7,53.74,53.7,53.74,1500.0
2015-09-23 12:30:00,53.71,53.74,53.69,53.74,1312.0,53.71,53.74,53.69,53.74,1312.0
2015-09-23 12:35:00,53.72,53.72,53.7,53.7,1159.0,53.72,53.72,53.7,53.7,1159.0
2015-09-23 12:40:00,53.69,53.76,53.68,53.69,1900.0,53.69,53.76,53.68,53.69,1900.0
2015-09-23 12:45:00,53.74,53.78,53.73,53.73,1911.0,53.74,53.78,53.73,53.73,1911.0
2015-09-23 12:50:00,53.77,53.78,53.77,53.78,710.0,53.77,53.78,53.77,53.78,710.0
2015-09-23 12:55:00,53.74,53.74,53.64,53.71,2110.0,53.74,53.74,53.64,53.71,2110.0
2015-09-23 13:00:00,53.72,53.76,53.71,53.76,910.0,53.72,53.76,53.71,53.76,910.0
2015-09-23 13:05:00,53.75,53.91,53.74,53.91,9700.0,53.75,53.91,53.74,53.91,9700.0
2015-09-23 13:10:00,53.91,53.91,53.87,53.87,1757.0,53.91,53.91,53.87,53.87,1757.0
2015-09-23 13:15:00,53.91,53.98,53.89,53.91,3600.0,53.91,53.98,53.89,53.91,3600.0
2015-09-23 13:20:00,53.94,53.94,53.85,53.85,2200.0,53.94,53.94,53.85,53.85,2200.0
2015-09-23 13:25:00,53.82,53.9,53.75,53.88,9300.0,53.82,53.9,53.75,53.88,9300.0
2015-09-23 13:30:00,53.88,53.94,53.88,53.93,1872.0,53.88,53.94,53.88,53.93,1872.0
2015-09-23 13:35:00,53.91,53.91,53.87,53.91,3700.0,53.91,53.91,53.87,53.91,3700.0
2015-09-23 13:40:00,53.9,53.94,53.88,53.94,10661.0,53.9,53.94,53.88,53.94,10661.0
2015-09-23 13:45:00,53.92,53.92,53.86,53.87,2700.0,53.92,53.92,53.86,53.87,2700.0
2015-09-23 13:50:00,53.89,53.96,53.87,53.87,13619.0,53.89,53.96,53.87,53.87,13619.0
2015-09-23 13:55:00,53.83,53.92,53.81,53.87,4500.0,53.83,53.92,53.81,53.87,4500.0
2015-09-23 14:00:00,53.9,53.94,53.9,53.91,3600.0,53.9,53.94,53.9,53.91,3600.0
2015-09-23 14:05:00,53.92,54.1,53.9,54.07,3604.0,53.92,54.1,53.9,54.07,3604.0
2015-09-23 14:10:00,54.05,54.08,54.01,54.08,2200.0,54.05,54.08,54.01,54.08,2200.0
2015-09-23 14:15:00,54.07,54.1,54.06,54.09,20822.0,54.07,54.1,54.06,54.09,20822.0
2015-09-23 14:20:00,54.09,54.09,53.88,53.97,3900.0,54.09,54.09,53.88,53.97,3900.0
2015-09-23 14:25:00,53.98,54.01,53.97,54.0,11031.0,53.98,54.01,53.97,54.0,11031.0
2015-09-23 14:30:00,54.01,54.01,53.96,53.96,24144.0,54.01,54.01,53.96,53.96,24144.0
2015-09-23 14:35:00,53.96,53.96,53.81,53.81,2200.0,53.96,53.96,53.81,53.81,2200.0
2015-09-23 14:40:00,53.8,53.8,53.72,53.73,2900.0,53.8,53.8,53.72,53.73,2900.0
2015-09-23 14:45:00,53.74,53.74,53.68,53.71,6042.0,53.74,53.74,53.68,53.71,6042.0
2015-09-23 14:50:00,53.73,53.76,53.67,53.67,3550.0,53.73,53.76,53.67,53.67,3550.0
2015-09-23 14:55:00,53.68,53.76,53.68,53.76,4630.0,53.68,53.76,53.68,53.76,4630.0
2015-09-23 15:00:00,53.77,53.8,53.72,53.79,2300.0,53.77,53.8,53.72,53.79,2300.0
2015-09-23 15:05:00,53.78,53.8,53.69,53.74,4900.0,53.78,53.8,53.69,53.74,4900.0
2015-09-23 15:10:00,53.74,53.74,53.66,53.66,3708.0,53.74,53.74,53.66,53.66,3708.0
2015-09-23 15:15:00,53.66,53.7,53.63,53.7,2800.0,53.66,53.7,53.63,53.7,2800.0
2015-09-23 15:20:00,53.7,53.74,53.66,53.68,5037.0,53.7,53.74,53.66,53.68,5037.0
2015-09-23 15:25:00,53.69,53.75,53.66,53.73,7100.0,53.69,53.75,53.66,53.73,7100.0
2015-09-23 15:30:00,53.74,53.77,53.66,53.68,6838.0,53.74,53.77,53.66,53.68,6838.0
2015-09-23 15:35:00,53.7,53.71,53.66,53.7,3207.0,53.7,53.71,53.66,53.7,3207.0
2015-09-23 15:40:00,53.7,53.74,53.69,53.73,3800.0,53.7,53.74,53.69,53.73,3800.0
2015-09-23 15:45:00,53.72,53.75,53.68,53.75,25583.0,53.72,53.75,53.68,53.75,25583.0
2015-09-23 15:50:00,53.75,53.79,53.73,53.77,25000.0,53.75,53.79,53.73,53.77,25000.0
2015-09-23 15:55:00,53.77,53.78,53.74,53.75,32176.0,53.77,53.78,53.74,53.75,32176.0
2015-09-24 09:30:00,53.32,53.56,53.32,53.56,1693.0,53.32,53.56,53.32,53.56,1693.0
2015-09-24 09:35:00,53.5,53.5,53.24,53.49,1428.0,53.5,53.5,53.24,53.49,1428.0
2015-09-24 09:40:00,53.31,53.36,53.26,53.29,1000.0,53.31,53.36,53.26,53.29,1000.0
2015-09-24 09:45:00,53.18,53.18,53.0,53.04,900.0,53.18,53.18,53.0,53.04,900.0
2015-09-24 09:50:00,52.97,53.19,52.96,53.05,2033.0,52.97,53.19,52.96,53.05,2033.0
2015-09-24 09:55:00,53.06,53.07,52.98,53.05,2304.0,53.06,53.07,52.98,53.05,2304.0
2015-09-24 10:00:00,53.09,53.13,53.04,53.09,1039.0,53.09,53.13,53.04,53.09,1039.0
2015-09-24 10:05:00,53.1,53.14,53.0,53.11,19407.0,53.1,53.14,53.0,53.11,19407.0
2015-09-24 10:10:00,53.1,53.11,53.02,53.03,6715.0,53.1,53.11,53.02,53.03,6715.0
2015-09-24 10:15:00,53.02,53.05,52.99,53.05,2425.0,53.02,53.05,52.99,53.05,2425.0
2015-09-24 10:20:00,53.08,53.11,53.01,53.1,2550.0,53.08,53.11,53.01,53.1,2550.0
2015-09-24 10:25:00,53.05,53.05,52.94,53.0,4300.0,53.05,53.05,52.94,53.0,4300.0
2015-09-24 10:30:00,53.01,53.12,53.0,53.1,3200.0,53.01,53.12,53.0,53.1,3200.0
2015-09-24 10:35:00,53.09,53.1,53.02,53.1,1100.0,53.09,53.1,53.02,53.1,1100.0
2015-09-24 10:40:00,53.08,53.1,53.0,53.04,3210.0,53.08,53.1,53.0,53.04,3210.0
2015-09-24 10:45:00,53.07,53.1,52.99,53.1,15700.0,53.07,53.1,52.99,53.1,15700.0
2015-09-24 10:50:00,53.06,53.11,52.99,53.05,4300.0,53.06,53.11,52.99,53.05,4300.0
2015-09-24 10:55:00,53.05,53.05,53.0,53.03,11470.0,53.05,53.05,53.0,53.03,11470.0
2015-09-24 11:00:00,53.02,53.07,52.98,53.0,16279.0,53.02,53.07,52.98,53.0,16279.0
2015-09-24 11:05:00,53.0,53.16,52.98,53.16,3159.0,53.0,53.16,52.98,53.16,3159.0
2015-09-24 11:10:00,53.11,53.12,52.94,53.0,12647.0,53.11,53.12,52.94,53.0,12647.0
2015-09-24 11:15:00,52.98,53.09,52.95,53.06,8799.0,52.98,53.09,52.95,53.06,8799.0
2015-09-24 11:20:00,53.07,53.09,52.82,52.95,9960.0,53.07,53.09,52.82,52.95,9960.0
2015-09-24 11:25:00,53.0,53.0,52.81,52.82,2620.0,53.0,53.0,52.81,52.82,2620.0
2015-09-24 11:30:00,52.82,52.97,52.82,52.91,5249.0,52.82,52.97,52.82,52.91,5249.0
2015-09-24 11:35:00,52.92,52.96,52.82,52.96,8098.0,52.92,52.96,52.82,52.96,8098.0
2015-09-24 11:40:00,52.98,53.02,52.95,53.0,5262.0,52.98,53.02,52.95,53.0,5262.0
2015-09-24 11:45:00,53.0,53.0,52.9,52.97,10341.0,53.0,53.0,52.9,52.97,10341.0
2015-09-24 11:50:00,52.98,52.99,52.95,52.95,915.0,52.98,52.99,52.95,52.95,915.0
2015-09-24 11:55:00,53.01,53.05,52.94,52.98,3900.0,53.01,53.05,52.94,52.98,3900.0
2015-09-24 12:00:00,52.97,52.97,52.9,52.9,3049.0,52.97,52.97,52.9,52.9,3049.0
2015-09-24 12:05:00,52.92,52.92,52.79,52.83,6308.0,52.92,52.92,52.79,52.83,6308.0
2015-09-24 12:10:00,52.8,52.83,52.73,52.75,3700.0,52.8,52.83,52.73,52.75,3700.0
2015-09-24 12:15:00,52.75,52.77,52.72,52.74,1641.0,52.75,52.77,52.72,52.74,1641.0
2015-09-24 12:20:00,52.78,52.87,52.76,52.85,2103.0,52.78,52.87,52.76,52.85,2103.0
2015-09-24 12:25:00,52.86,52.86,52.78,52.82,3300.0,52.86,52.86,52.78,52.82,3300.0
2015-09-24 12:30:00,52.86,53.09,52.86,53.05,5400.0,52.86,53.09,52.86,53.05,5400.0
2015-09-24 12:35:00,53.06,53.06,53.01,53.02,4100.0,53.06,53.06,53.01,53.02,4100.0
2015-09-24 12:40:00,53.03,53.12,53.03,53.05,6400.0,53.03,53.12,53.03,53.05,6400.0
2015-09-24 12:45:00,53.05,53.07,52.92,52.92,7600.0,53.05,53.07,52.92,52.92,7600.0
2015-09-24 12:50:00,52.92,52.94,52.83,52.84,3100.0,52.92,52.94,52.83,52.84,3100.0
2015-09-24 12:55:00,52.87,52.87,52.77,52.79,6100.0,52.87,52.87,52.77,52.79,6100.0
2015-09-24 13:00:00,52.81,52.81,52.65,52.65,4900.0,52.81,52.81,52.65,52.65,4900.0
2015-09-24 13:05:00,52.66,52.66,52.58,52.59,5200.0,52.66,52.66,52.58,52.59,5200.0
2015-09-24 13:10:00,52.58,52.59,52.52,52.53,20250.0,52.58,52.59,52.52,52.53,20250.0
2015-09-24 13:15:00,52.53,52.53,52.44,52.44,4727.0,52.53,52.53,52.44,52.44,4727.0
2015-09-24 13:20:00,52.47,52.52,52.47,52.52,16300.0,52.47,52.52,52.47,52.52,16300.0
2015-09-24 13:25:00,52.5,52.54,52.48,52.54,3300.0,52.5,52.54,52.48,52.54,3300.0
2015-09-24 13:30:00,52.57,52.57,52.49,52.53,8758.0,52.57,52.57,52.49,52.53,8758.0
2015-09-24 13:35:00,52.58,52.6,52.53,52.53,800.0,52.58,52.6,52.53,52.53,800.0
2015-09-24 13:40:00,52.5,52.55,52.47,52.55,3354.0,52.5,52.55,52.47,52.55,3354.0
2015-09-24 13:45:00,52.57,52.64,52.56,52.63,3881.0,52.57,52.64,52.56,52.63,3881.0
2015-09-24 13:50:00,52.7,52.73,52.62,52.65,2500.0,52.7,52.73,52.62,52.65,2500.0
2015-09-24 13:55:00,52.63,52.63,52.47,52.56,8200.0,52.63,52.63,52.47,52.56,8200.0
2015-09-24 14:00:00,52.57,52.57,52.48,52.54,23787.0,52.57,52.57,52.48,52.54,23787.0
2015-09-24 14:05:00,52.54,52.62,52.53,52.58,8486.0,52.54,52.62,52.53,52.58,8486.0
2015-09-24 14:10:00,52.62,52.62,52.57,52.57,4626.0,52.62,52.62,52.57,52.57,4626.0
2015-09-24 14:15:00,52.59,52.7,52.58,52.67,4720.0,52.59,52.7,52.58,52.67,4720.0
2015-09-24 14:20:00,52.69,52.76,52.6,52.7,6300.0,52.69,52.76,52.6,52.7,6300.0
2015-09-24 14:25:00,52.68,52.75,52.62,52.62,4530.0,52.68,52.75,52.62,52.62,4530.0
2015-09-24 14:30:00,52.65,52.69,52.57,52.59,8520.0,52.65,52.69,52.57,52.59,8520.0
2015-09-24 14:35:00,52.62,52.72,52.6,52.64,9895.0,52.62,52.72,52.6,52.64,9895.0
2015-09-24 14:40:00,52.64,52.73,52.61,52.67,10135.0,52.64,52.73,52.61,52.67,10135.0
2015-09-24 14:45:00,52.7,52.84,52.62,52.84,26996.0,52.7,52.84,52.62,52.84,26996.0
2015-09-24 14:50:00,52.83,52.95,52.83,52.9,15468.0,52.83,52.95,52.83,52.9,15468.0
2015-09-24 14:55:00,52.96,53.04,52.89,52.89,34701.0,52.96,53.04,52.89,52.89,34701.0
2015-09-24 15:00:00,52.88,53.05,52.84,52.92,14990.0,52.88,53.05,52.84,52.92,14990.0
2015-09-24 15:05:00,52.95,52.95,52.8,52.8,11010.0,52.95,52.95,52.8,52.8,11010.0
2015-09-24 15:10:00,52.77,52.95,52.77,52.94,7992.0,52.77,52.95,52.77,52.94,7992.0
2015-09-24 15:15:00,52.98,53.05,52.97,53.03,5900.0,52.98,53.05,52.97,53.03,5900.0
2015-09-24 15:20:00,53.03,53.14,53.03,53.05,5900.0,53.03,53.14,53.03,53.05,5900.0
2015-09-24 15:25:00,53.03,53.11,52.98,53.06,6892.0,53.03,53.11,52.98,53.06,6892.0
2015-09-24 15:30:00,53.04,53.09,52.97,53.01,10100.0,53.04,53.09,52.97,53.01,10100.0
2015-09-24 15:35:00,53.0,53.0,52.91,52.99,10218.0,53.0,53.0,52.91,52.99,10218.0
2015-09-24 15:40:00,53.0,53.13,53.0,53.04,7378.0,53.0,53.13,53.0,53.04,7378.0
2015-09-24 15:45:00,53.01,53.02,52.93,52.93,22523.0,53.01,53.02,52.93,52.93,22523.0
2015-09-24 15:50:00,52.92,53.05,52.85,53.05,43619.0,52.92,53.05,52.85,53.05,43619.0
2015-09-24 15:55:00,53.04,53.14,53.0,53.1,65160.0,53.04,53.14,53.0,53.1,65160.0
2015-09-25 09:30:00,53.48,53.6,53.33,53.34,12979.0,53.48,53.6,53.33,53.34,12979.0
2015-09-25 09:35:00,53.42,53.42,52.97,53.01,5308.0,53.42,53.42,52.97,53.01,5308.0
2015-09-25 09:40:00,53.08,53.36,53.08,53.22,3090.0,53.08,53.36,53.08,53.22,3090.0
2015-09-25 09:45:00,53.25,53.37,53.23,53.37,950.0,53.25,53.37,53.23,53.37,950.0
2015-09-25 09:50:00,53.4,53.4,53.29,53.29,26100.0,53.4,53.4,53.29,53.29,26100.0
2015-09-25 09:55:00,53.25,53.33,53.25,53.31,1000.0,53.25,53.33,53.25,53.31,1000.0
2015-09-25 10:00:00,53.31,53.31,53.1,53.1,1408.0,53.31,53.31,53.1,53.1,1408.0
2015-09-25 10:05:00,53.12,53.13,52.96,52.97,6672.0,53.12,53.13,52.96,52.97,6672.0
2015-09-25 10:10:00,53.01,53.03,52.85,52.93,5503.0,53.01,53.03,52.85,52.93,5503.0
2015-09-25 10:15:00,52.93,52.98,52.82,52.85,15000.0,52.93,52.98,52.82,52.85,15000.0
2015-09-25 10:20:00,52.85,52.87,52.64,52.71,14873.0,52.85,52.87,52.64,52.71,14873.0
2015-09-25 10:25:00,52.66,52.75,52.66,52.67,4842.0,52.66,52.75,52.66,52.67,4842.0
2015-09-25 10:30:00,52.64,52.74,52.53,52.63,10090.0,52.64,52.74,52.53,52.63,10090.0
2015-09-25 10:35:00,52.63,52.67,52.53,52.67,17218.0,52.63,52.67,52.53,52.67,17218.0
2015-09-25 10:40:00,52.7,52.83,52.56,52.81,10408.0,52.7,52.83,52.56,52.81,10408.0
2015-09-25 10:45:00,52.83,52.85,52.56,52.56,17112.0,52.83,52.85,52.56,52.56,17112.0
2015-09-25 10:50:00,52.56,52.61,52.49,52.51,14885.0,52.56,52.61,52.49,52.51,14885.0
2015-09-25 10:55:00,52.55,52.61,52.41,52.61,14400.0,52.55,52.61,52.41,52.61,14400.0
2015-09-25 11:00:00,52.62,52.65,52.47,52.47,18139.0,52.62,52.65,52.47,52.47,18139.0
2015-09-25 11:05:00,52.5,52.61,52.48,52.49,11800.0,52.5,52.61,52.48,52.49,11800.0
2015-09-25 11:10:00,52.5,52.71,52.49,52.64,13175.0,52.5,52.71,52.49,52.64,13175.0
2015-09-25 11:15:00,52.66,52.72,52.5,52.61,8555.0,52.66,52.72,52.5,52.61,8555.0
2015-09-25 11:20:00,52.57,52.6,52.46,52.52,24107.0,52.57,52.6,52.46,52.52,24107.0
2015-09-25 11:25:00,52.5,52.54,52.44,52.48,29210.0,52.5,52.54,52.44,52.48,29210.0
2015-09-25 11:30:00,52.48,52.5,52.4,52.42,12852.0,52.48,52.5,52.4,52.42,12852.0
2015-09-25 11:35:00,52.43,52.46,52.4,52.43,4100.0,52.43,52.46,52.4,52.43,4100.0
2015-09-25 11:40:00,52.46,52.49,52.44,52.47,3902.0,52.46,52.49,52.44,52.47,3902.0
2015-09-25 11:45:00,52.49,52.5,52.44,52.47,4600.0,52.49,52.5,52.44,52.47,4600.0
2015-09-25 11:50:00,52.47,52.47,52.35,52.4,47625.0,52.47,52.47,52.35,52.4,47625.0
2015-09-25 11:55:00,52.41,52.41,52.37,52.39,13973.0,52.41,52.41,52.37,52.39,13973.0
2015-09-25 12:00:00,52.41,52.43,52.31,52.32,10036.0,52.41,52.43,52.31,52.32,10036.0
2015-09-25 12:05:00,52.33,52.38,52.28,52.29,8914.0,52.33,52.38,52.28,52.29,8914.0
2015-09-25 12:10:00,52.31,52.41,52.31,52.33,4864.0,52.31,52.41,52.31,52.33,4864.0
2015-09-25 12:15:00,52.32,52.32,52.16,52.16,6445.0,52.32,52.32,52.16,52.16,6445.0
2015-09-25 12:20:00,52.17,52.17,51.91,51.91,57057.0,52.17,52.17,51.91,51.91,57057.0
2015-09-25 12:25:00,51.96,52.11,51.93,52.0,5306.0,51.96,52.11,51.93,52.0,5306.0
2015-09-25 12:30:00,52.0,52.04,51.85,51.85,12277.0,52.0,52.04,51.85,51.85,12277.0
2015-09-25 12:35:00,51.85,51.9,51.84,51.86,4245.0,51.85,51.9,51.84,51.86,4245.0
2015-09-25 12:40:00,51.84,51.86,51.68,51.7,13369.0,51.84,51.86,51.68,51.7,13369.0
2015-09-25 12:45:00,51.69,51.71,51.57,51.57,16024.0,51.69,51.71,51.57,51.57,16024.0
2015-09-25 12:50:00,51.61,51.88,51.6,51.88,31000.0,51.61,51.88,51.6,51.88,31000.0
2015-09-25 12:55:00,51.9,51.95,51.85,51.87,8600.0,51.9,51.95,51.85,51.87,8600.0
2015-09-25 13:00:00,51.87,51.92,51.8,51.83,8347.0,51.87,51.92,51.8,51.83,8347.0
2015-09-25 13:05:00,51.78,51.88,51.74,51.8,31136.0,51.78,51.88,51.74,51.8,31136.0
2015-09-25 13:10:00,51.8,51.85,51.8,51.84,5251.0,51.8,51.85,51.8,51.84,5251.0
2015-09-25 13:15:00,51.85,51.9,51.76,51.76,11440.0,51.85,51.9,51.76,51.76,11440.0
2015-09-25 13:20:00,51.79,51.79,51.6,51.6,40371.0,51.79,51.79,51.6,51.6,40371.0
2015-09-25 13:25:00,51.62,51.63,51.52,51.63,8659.0,51.62,51.63,51.52,51.63,8659.0
2015-09-25 13:30:00,51.64,51.79,51.63,51.75,57791.0,51.64,51.79,51.63,51.75,57791.0
2015-09-25 13:35:00,51.76,51.79,51.67,51.76,14397.0,51.76,51.79,51.67,51.76,14397.0
2015-09-25 13:40:00,51.76,51.77,51.7,51.76,10389.0,51.76,51.77,51.7,51.76,10389.0
2015-09-25 13:45:00,51.77,51.77,51.56,51.67,19797.0,51.77,51.77,51.56,51.67,19797.0
2015-09-25 13:50:00,51.7,51.75,51.7,51.74,13879.0,51.7,51.75,51.7,51.74,13879.0
2015-09-25 13:55:00,51.75,51.78,51.74,51.77,15721.0,51.75,51.78,51.74,51.77,15721.0
2015-09-25 14:00:00,51.78,51.83,51.76,51.79,18583.0,51.78,51.83,51.76,51.79,18583.0
2015-09-25 14:05:00,51.8,51.85,51.78,51.83,11647.0,51.8,51.85,51.78,51.83,11647.0
2015-09-25 14:10:00,51.82,51.83,51.68,51.68,12419.0,51.82,51.83,51.68,51.68,12419.0
2015-09-25 14:15:00,51.69,51.73,51.51,51.51,16827.0,51.69,51.73,51.51,51.51,16827.0
2015-09-25 14:20:00,51.51,51.51,51.23,51.24,56594.0,51.51,51.51,51.23,51.24,56594.0
2015-09-25 14:25:00,51.23,51.25,51.06,51.11,22332.0,51.23,51.25,51.06,51.11,22332.0
2015-09-25 14:30:00,51.11,51.16,51.07,51.09,20544.0,51.11,51.16,51.07,51.09,20544.0
2015-09-25 14:35:00,51.1,51.27,51.09,51.26,41156.0,51.1,51.27,51.09,51.26,41156.0
2015-09-25 14:40:00,51.27,51.41,51.24,51.24,29885.0,51.27,51.41,51.24,51.24,29885.0
2015-09-25 14:45:00,51.25,51.42,51.25,51.34,22754.0,51.25,51.42,51.25,51.34,22754.0
2015-09-25 14:50:00,51.34,51.35,51.17,51.17,47309.0,51.34,51.35,51.17,51.17,47309.0
2015-09-25 14:55:00,51.17,51.26,51.13,51.25,10613.0,51.17,51.26,51.13,51.25,10613.0
2015-09-25 15:00:00,51.25,51.28,51.21,51.27,21198.0,51.25,51.28,51.21,51.27,21198.0
2015-09-25 15:05:00,51.27,51.33,51.24,51.25,34078.0,51.27,51.33,51.24,51.25,34078.0
2015-09-25 15:10:00,51.26,51.34,51.23,51.31,21959.0,51.26,51.34,51.23,51.31,21959.0
2015-09-25 15:15:00,51.32,51.34,51.23,51.23,28900.0,51.32,51.34,51.23,51.23,28900.0
2015-09-25 15:20:00,51.24,51.3,51.21,51.24,14350.0,51.24,51.3,51.21,51.24,14350.0
2015-09-25 15:25:00,51.27,51.39,51.21,51.24,53357.0,51.27,51.39,51.21,51.24,53357.0
2015-09-25 15:30:00,51.24,51.39,51.21,51.36,23132.0,51.24,51.39,51.21,51.36,23132.0
2015-09-25 15:35:00,51.35,51.41,51.32,51.36,30388.0,51.35,51.41,51.32,51.36,30388.0
2015-09-25 15:40:00,51.35,51.38,51.31,51.38,25709.0,51.35,51.38,51.31,51.38,25709.0
2015-09-25 15:45:00,51.36,51.44,51.32,51.44,73685.0,51.36,51.44,51.32,51.44,73685.0
2015-09-25 15:50:00,51.44,51.59,51.35,51.57,55664.0,51.44,51.59,51.35,51.57,55664.0
2015-09-25 15:55:00,51.57,51.57,51.44,51.48,66824.0,51.57,51.57,51.44,51.48,66824.0
2015-09-28 09:30:00,51.43,51.45,50.38,50.38,41640.0,51.43,51.45,50.38,50.38,41640.0
2015-09-28 09:35:00,50.41,50.56,49.95,50.0,57192.0,50.41,50.56,49.95,50.0,57192.0
2015-09-28 09:40:00,50.02,50.18,49.94,49.97,52829.0,50.02,50.18,49.94,49.97,52829.0
2015-09-28 09:45:00,49.97,50.03,49.72,49.84,44885.0,49.97,50.03,49.72,49.84,44885.0
2015-09-28 09:50:00,49.84,49.87,49.45,49.45,22910.0,49.84,49.87,49.45,49.45,22910.0
2015-09-28 09:55:00,49.45,49.58,49.37,49.37,46557.0,49.45,49.58,49.37,49.37,46557.0
2015-09-28 10:00:00,49.34,49.37,49.12,49.25,35531.0,49.34,49.37,49.12,49.25,35531.0
2015-09-28 10:05:00,49.24,49.36,49.18,49.18,114750.0,49.24,49.36,49.18,49.18,114750.0
2015-09-28 10:10:00,49.14,49.17,49.0,49.04,56774.0,49.14,49.17,49.0,49.04,56774.0
2015-09-28 10:15:00,49.04,49.05,48.71,48.73,40604.0,49.04,49.05,48.71,48.73,40604.0
2015-09-28 10:20:00,48.72,48.73,48.49,48.56,52379.0,48.72,48.73,48.49,48.56,52379.0
2015-09-28 10:25:00,48.57,48.68,48.49,48.68,29604.0,48.57,48.68,48.49,48.68,29604.0
2015-09-28 10:30:00,48.7,48.77,48.55,48.56,22383.0,48.7,48.77,48.55,48.56,22383.0
2015-09-28 10:35:00,48.56,48.77,48.55,48.62,82078.0,48.56,48.77,48.55,48.62,82078.0
2015-09-28 10:40:00,48.62,48.8,48.59,48.75,77069.0,48.62,48.8,48.59,48.75,77069.0
2015-09-28 10:45:00,48.76,48.9,48.72,48.88,61833.0,48.76,48.9,48.72,48.88,61833.0
2015-09-28 10:50:00,48.88,48.99,48.57,48.66,111354.0,48.88,48.99,48.57,48.66,111354.0
2015-09-28 10:55:00,48.66,49.02,48.59,49.0,24738.0,48.66,49.02,48.59,49.0,24738.0
2015-09-28 11:00:00,49.01,49.14,48.98,49.02,52239.0,49.01,49.14,48.98,49.02,52239.0
2015-09-28 11:05:00,49.03,49.03,48.64,48.64,23382.0,49.03,49.03,48.64,48.64,23382.0
2015-09-28 11:10:00,48.62,48.77,48.62,48.64,15971.0,48.62,48.77,48.62,48.64,15971.0
2015-09-28 11:15:00,48.66,48.72,48.6,48.6,18700.0,48.66,48.72,48.6,48.6,18700.0
2015-09-28 11:20:00,48.59,48.63,48.52,48.54,11266.0,48.59,48.63,48.52,48.54,11266.0
2015-09-28 11:25:00,48.51,48.53,48.21,48.21,45704.0,48.51,48.53,48.21,48.21,45704.0
2015-09-28 11:30:00,48.19,48.24,48.07,48.17,57052.0,48.19,48.24,48.07,48.17,57052.0
2015-09-28 11:35:00,48.19,48.22,48.07,48.11,9001.0,48.19,48.22,48.07,48.11,9001.0
2015-09-28 11:40:00,48.08,48.08,47.88,47.93,21330.0,48.08,48.08,47.88,47.93,21330.0
2015-09-28 11:45:00,47.96,48.27,47.96,48.27,52710.0,47.96,48.27,47.96,48.27,52710.0
2015-09-28 11:50:00,48.24,48.32,48.22,48.3,33048.0,48.24,48.32,48.22,48.3,33048.0
2015-09-28 11:55:00,48.31,48.32,48.24,48.31,37150.0,48.31,48.32,48.24,48.31,37150.0
2015-09-28 12:00:00,48.32,48.32,48.22,48.3,48475.0,48.32,48.32,48.22,48.3,48475.0
2015-09-28 12:05:00,48.33,48.33,48.02,48.04,31712.0,48.33,48.33,48.02,48.04,31712.0
2015-09-28 12:10:00,48.05,48.13,47.93,48.1,44191.0,48.05,48.13,47.93,48.1,44191.0
2015-09-28 12:15:00,48.08,48.15,48.04,48.07,13528.0,48.08,48.15,48.04,48.07,13528.0
2015-09-28 12:20:00,48.12,48.27,48.06,48.22,30963.0,48.12,48.27,48.06,48.22,30963.0
2015-09-28 12:25:00,48.22,48.51,48.21,48.47,21525.0,48.22,48.51,48.21,48.47,21525.0
2015-09-28 12:30:00,48.49,48.49,48.13,48.18,14130.0,48.49,48.49,48.13,48.18,14130.0
2015-09-28 12:35:00,48.15,48.25,48.11,48.13,15892.0,48.15,48.25,48.11,48.13,15892.0
2015-09-28 12:40:00,48.11,48.24,47.98,47.98,21168.0,48.11,48.24,47.98,47.98,21168.0
2015-09-28 12:45:00,47.99,48.01,47.6,47.6,30218.0,47.99,48.01,47.6,47.6,30218.0
2015-09-28 12:50:00,47.58,47.58,47.32,47.34,10399.0,47.58,47.58,47.32,47.34,10399.0
2015-09-28 12:55:00,47.35,47.43,47.24,47.41,19194.0,47.35,47.43,47.24,47.41,19194.0
2015-09-28 13:00:00,47.43,47.86,47.43,47.78,30645.0,47.43,47.86,47.43,47.78,30645.0
2015-09-28 13:05:00,47.78,48.08,47.77,48.0,30616.0,47.78,48.08,47.77,48.0,30616.0
2015-09-28 13:10:00,48.0,48.21,48.0,48.14,27954.0,48.0,48.21,48.0,48.14,27954.0
2015-09-28 13:15:00,48.13,48.33,48.09,48.27,55227.0,48.13,48.33,48.09,48.27,55227.0
2015-09-28 13:20:00,48.27,48.52,48.25,48.37,25200.0,48.27,48.52,48.25,48.37,25200.0
2015-09-28 13:25:00,48.4,48.4,47.96,47.99,59518.0,48.4,48.4,47.96,47.99,59518.0
2015-09-28 13:30:00,48.0,48.2,47.97,48.07,17689.0,48.0,48.2,47.97,48.07,17689.0
2015-09-28 13:35:00,48.09,48.25,48.08,48.25,13384.0,48.09,48.25,48.08,48.25,13384.0
2015-09-28 13:40:00,48.27,48.47,48.2,48.44,27238.0,48.27,48.47,48.2,48.44,27238.0
2015-09-28 13:45:00,48.43,48.46,48.22,48.26,19636.0,48.43,48.46,48.22,48.26,19636.0
2015-09-28 13:50:00,48.27,48.3,48.2,48.26,28601.0,48.27,48.3,48.2,48.26,28601.0
2015-09-28 13:55:00,48.24,48.29,48.21,48.22,22111.0,48.24,48.29,48.21,48.22,22111.0
2015-09-28 14:00:00,48.22,48.27,47.89,47.9,33618.0,48.22,48.27,47.89,47.9,33618.0
2015-09-28 14:05:00,47.86,47.9,47.71,47.88,19068.0,47.86,47.9,47.71,47.88,19068.0
2015-09-28 14:10:00,47.84,47.87,47.81,47.84,15895.0,47.84,47.87,47.81,47.84,15895.0
2015-09-28 14:15:00,47.82,47.97,47.8,47.93,68402.0,47.82,47.97,47.8,47.93,68402.0
2015-09-28 14:20:00,47.99,48.01,47.87,47.98,13127.0,47.99,48.01,47.87,47.98,13127.0
2015-09-28 14:25:00,48.03,48.51,48.03,48.49,28078.0,48.03,48.51,48.03,48.49,28078.0
2015-09-28 14:30:00,48.5,48.53,48.16,48.31,31120.0,48.5,48.53,48.16,48.31,31120.0
2015-09-28 14:35:00,48.28,48.63,48.21,48.6,19479.0,48.28,48.63,48.21,48.6,19479.0
2015-09-28 14:40:00,48.65,48.92,48.6,48.89,22774.0,48.65,48.92,48.6,48.89,22774.0
2015-09-28 14:45:00,48.89,48.91,48.73,48.74,21815.0,48.89,48.91,48.73,48.74,21815.0
2015-09-28 14:50:00,48.75,48.96,48.73,48.94,28884.0,48.75,48.96,48.73,48.94,28884.0
2015-09-28 14:55:00,48.91,49.08,48.91,49.05,23566.0,48.91,49.08,48.91,49.05,23566.0
2015-09-28 15:00:00,49.04,49.06,48.99,49.04,32240.0,49.04,49.06,48.99,49.04,32240.0
2015-09-28 15:05:00,49.04,49.18,49.02,49.16,59371.0,49.04,49.18,49.02,49.16,59371.0
2015-09-28 15:10:00,49.17,49.19,48.96,49.03,37843.0,49.17,49.19,48.96,49.03,37843.0
2015-09-28 15:15:00,49.02,49.06,49.0,49.02,13631.0,49.02,49.06,49.0,49.02,13631.0
2015-09-28 15:20:00,49.01,49.09,48.98,49.03,34880.0,49.01,49.09,48.98,49.03,34880.0
2015-09-28 15:25:00,49.04,49.08,48.97,49.04,23932.0,49.04,49.08,48.97,49.04,23932.0
2015-09-28 15:30:00,49.04,49.2,49.02,49.2,20052.0,49.04,49.2,49.02,49.2,20052.0
2015-09-28 15:35:00,49.21,49.24,49.11,49.2,26463.0,49.21,49.24,49.11,49.2,26463.0
2015-09-28 15:40:00,49.18,49.41,49.16,49.3,42875.0,49.18,49.41,49.16,49.3,42875.0
2015-09-28 15:45:00,49.29,49.29,48.95,48.95,43409.0,49.29,49.29,48.95,48.95,43409.0
2015-09-28 15:50:00,48.95,49.07,48.91,49.03,51105.0,48.95,49.07,48.91,49.03,51105.0
2015-09-28 15:55:00,49.02,49.04,48.9,49.0,141918.0,49.02,49.04,48.9,49.0,141918.0
2015-09-29 09:30:00,48.82,49.4,48.8,49.17,7540.0,48.82,49.4,48.8,49.17,7540.0
2015-09-29 09:35:00,49.08,49.08,48.07,48.07,12545.0,49.08,49.08,48.07,48.07,12545.0
2015-09-29 09:40:00,48.15,48.3,47.98,47.98,10658.0,48.15,48.3,47.98,47.98,10658.0
2015-09-29 09:45:00,47.99,48.14,47.94,47.94,4929.0,47.99,48.14,47.94,47.94,4929.0
2015-09-29 09:50:00,47.9,48.28,47.9,48.23,43325.0,47.9,48.28,47.9,48.23,43325.0
2015-09-29 09:55:00,48.18,48.38,47.96,48.23,15636.0,48.18,48.38,47.96,48.23,15636.0
2015-09-29 10:00:00,48.29,48.38,47.97,47.97,18106.0,48.29,48.38,47.97,47.97,18106.0
2015-09-29 10:05:00,47.97,48.04,47.71,47.72,48024.0,47.97,48.04,47.71,47.72,48024.0
2015-09-29 10:10:00,47.71,47.99,47.67,47.99,15512.0,47.71,47.99,47.67,47.99,15512.0
2015-09-29 10:15:00,47.91,48.09,47.88,47.93,12770.0,47.91,48.09,47.88,47.93,12770.0
2015-09-29 10:20:00,47.94,48.08,47.83,47.84,20053.0,47.94,48.08,47.83,47.84,20053.0
2015-09-29 10:25:00,47.85,48.19,47.85,48.19,7147.0,47.85,48.19,47.85,48.19,7147.0
2015-09-29 10:30:00,48.14,48.21,48.05,48.1,10796.0,48.14,48.21,48.05,48.1,10796.0
2015-09-29 10:35:00,48.07,48.1,47.89,47.89,7210.0,48.07,48.1,47.89,47.89,7210.0
2015-09-29 10:40:00,47.93,47.93,47.63,47.63,15852.0,47.93,47.93,47.63,47.63,15852.0
2015-09-29 10:45:00,47.66,47.71,47.56,47.59,9900.0,47.66,47.71,47.56,47.59,9900.0
2015-09-29 10:50:00,47.57,47.67,47.43,47.5,15875.0,47.57,47.67,47.43,47.5,15875.0
2015-09-29 10:55:00,47.49,47.49,47.23,47.28,33820.0,47.49,47.49,47.23,47.28,33820.0
2015-09-29 11:00:00,47.26,47.64,47.25,47.64,33290.0,47.26,47.64,47.25,47.64,33290.0
2015-09-29 11:05:00,47.68,47.7,47.4,47.41,24771.0,47.68,47.7,47.4,47.41,24771.0
2015-09-29 11:10:00,47.4,47.42,46.93,47.0,24149.0,47.4,47.42,46.93,47.0,24149.0
2015-09-29 11:15:00,46.99,47.05,46.84,46.86,48420.0,46.99,47.05,46.84,46.86,48420.0
2015-09-29 11:20:00,46.87,47.04,46.85,46.94,51129.0,46.87,47.04,46.85,46.94,51129.0
2015-09-29 11:25:00,46.94,47.17,46.93,47.14,16184.0,46.94,47.17,46.93,47.14,16184.0
2015-09-29 11:30:00,47.16,47.17,46.96,46.97,57419.0,47.16,47.17,46.96,46.97,57419.0
2015-09-29 11:35:00,46.96,47.11,46.94,47.08,20830.0,46.96,47.11,46.94,47.08,20830.0
2015-09-29 11:40:00,47.05,47.13,47.02,47.06,7599.0,47.05,47.13,47.02,47.06,7599.0
2015-09-29 11:45:00,47.12,47.37,47.09,47.36,34198.0,47.12,47.37,47.09,47.36,34198.0
2015-09-29 11:50:00,47.36,47.39,47.16,47.16,26543.0,47.36,47.39,47.16,47.16,26543.0
2015-09-29 11:55:00,47.21,47.25,47.14,47.2,16890.0,47.21,47.25,47.14,47.2,16890.0
2015-09-29 12:00:00,47.2,47.55,47.18,47.5,79547.0,47.2,47.55,47.18,47.5,79547.0
2015-09-29 12:05:00,47.5,47.7,47.48,47.65,29790.0,47.5,47.7,47.48,47.65,29790.0
2015-09-29 12:10:00,47.63,47.66,47.48,47.55,19135.0,47.63,47.66,47.48,47.55,19135.0
2015-09-29 12:15:00,47.56,47.96,47.53,47.91,30242.0,47.56,47.96,47.53,47.91,30242.0
2015-09-29 12:20:00,47.9,48.21,47.88,48.04,28600.0,47.9,48.21,47.88,48.04,28600.0
2015-09-29 12:25:00,48.07,48.35,48.07,48.32,26239.0,48.07,48.35,48.07,48.32,26239.0
2015-09-29 12:30:00,48.35,48.43,48.3,48.36,12800.0,48.35,48.43,48.3,48.36,12800.0
2015-09-29 12:35:00,48.36,48.38,47.94,47.95,21930.0,48.36,48.38,47.94,47.95,21930.0
2015-09-29 12:40:00,47.93,47.93,47.66,47.71,30587.0,47.93,47.93,47.66,47.71,30587.0
2015-09-29 12:45:00,47.69,47.77,47.66,47.71,8836.0,47.69,47.77,47.66,47.71,8836.0
2015-09-29 12:50:00,47.7,47.88,47.64,47.85,11680.0,47.7,47.88,47.64,47.85,11680.0
2015-09-29 12:55:00,47.86,47.88,47.81,47.84,6628.0,47.86,47.88,47.81,47.84,6628.0
2015-09-29 13:00:00,47.86,47.99,47.83,47.89,6991.0,47.86,47.99,47.83,47.89,6991.0
2015-09-29 13:05:00,47.91,47.96,47.86,47.91,7976.0,47.91,47.96,47.86,47.91,7976.0
2015-09-29 13:10:00,47.89,47.98,47.89,47.94,6239.0,47.89,47.98,47.89,47.94,6239.0
2015-09-29 13:15:00,47.95,47.99,47.88,47.98,10986.0,47.95,47.99,47.88,47.98,10986.0
2015-09-29 13:20:00,47.95,48.02,47.92,47.93,10701.0,47.95,48.02,47.92,47.93,10701.0
2015-09-29 13:25:00,47.94,48.06,47.92,48.0,9261.0,47.94,48.06,47.92,48.0,9261.0
2015-09-29 13:30:00,47.94,48.2,47.94,48.2,24981.0,47.94,48.2,47.94,48.2,24981.0
2015-09-29 13:35:00,48.17,48.81,48.17,48.66,85006.0,48.17,48.81,48.17,48.66,85006.0
2015-09-29 13:40:00,48.65,48.96,48.59,48.82,58014.0,48.65,48.96,48.59,48.82,58014.0
2015-09-29 13:45:00,48.82,48.94,48.72,48.81,47140.0,48.82,48.94,48.72,48.81,47140.0
2015-09-29 13:50:00,48.78,48.84,48.67,48.79,36730.0,48.78,48.84,48.67,48.79,36730.0
2015-09-29 13:55:00,48.83,48.86,48.75,48.8,26948.0,48.83,48.86,48.75,48.8,26948.0
2015-09-29 14:00:00,48.79,48.92,48.74,48.75,26088.0,48.79,48.92,48.74,48.75,26088.0
2015-09-29 14:05:00,48.76,48.78,48.52,48.53,9500.0,48.76,48.78,48.52,48.53,9500.0
2015-09-29 14:10:00,48.53,49.1,48.5,49.09,61219.0,48.53,49.1,48.5,49.09,61219.0
2015-09-29 14:15:00,49.08,49.93,48.94,49.62,92757.0,49.08,49.93,48.94,49.62,92757.0
2015-09-29 14:20:00,49.61,49.61,49.37,49.58,41316.0,49.61,49.61,49.37,49.58,41316.0
2015-09-29 14:25:00,49.58,50.44,49.57,50.1,107887.0,49.58,50.44,49.57,50.1,107887.0
2015-09-29 14:30:00,50.07,50.27,50.02,50.06,56398.0,50.07,50.27,50.02,50.06,56398.0
2015-09-29 14:35:00,50.05,50.13,49.82,49.87,53737.0,50.05,50.13,49.82,49.87,53737.0
2015-09-29 14:40:00,49.85,49.97,49.68,49.84,36064.0,49.85,49.97,49.68,49.84,36064.0
2015-09-29 14:45:00,49.85,49.85,49.45,49.47,25503.0,49.85,49.85,49.45,49.47,25503.0
2015-09-29 14:50:00,49.45,49.54,49.27,49.43,49881.0,49.45,49.54,49.27,49.43,49881.0
2015-09-29 14:55:00,49.36,49.63,49.35,49.41,75785.0,49.36,49.63,49.35,49.41,75785.0
2015-09-29 15:00:00,49.42,49.43,49.02,49.03,51574.0,49.42,49.43,49.02,49.03,51574.0
2015-09-29 15:05:00,49.03,49.1,48.89,48.91,49506.0,49.03,49.1,48.89,48.91,49506.0
2015-09-29 15:10:00,48.92,49.07,48.92,49.0,58824.0,48.92,49.07,48.92,49.0,58824.0
2015-09-29 15:15:00,49.0,49.1,48.83,48.83,56296.0,49.0,49.1,48.83,48.83,56296.0
2015-09-29 15:20:00,48.81,48.82,48.66,48.74,45932.0,48.81,48.82,48.66,48.74,45932.0
2015-09-29 15:25:00,48.73,48.8,48.69,48.72,30942.0,48.73,48.8,48.69,48.72,30942.0
2015-09-29 15:30:00,48.73,48.89,48.72,48.84,34956.0,48.73,48.89,48.72,48.84,34956.0
2015-09-29 15:35:00,48.85,48.94,48.79,48.8,39633.0,48.85,48.94,48.79,48.8,39633.0
2015-09-29 15:40:00,48.8,48.84,48.76,48.83,33330.0,48.8,48.84,48.76,48.83,33330.0
2015-09-29 15:45:00,48.83,49.09,48.82,49.09,67865.0,48.83,49.09,48.82,49.09,67865.0
2015-09-29 15:50:00,49.09,49.15,49.02,49.09,50229.0,49.09,49.15,49.02,49.09,50229.0
2015-09-29 15:55:00,49.08,49.17,49.03,49.03,124870.0,49.08,49.17,49.03,49.03,124870.0
2015-09-30 09:30:00,50.03,50.82,49.78,50.71,30497.0,50.03,50.82,49.78,50.71,30497.0
2015-09-30 09:35:00,50.72,51.0,50.33,50.96,53102.0,50.72,51.0,50.33,50.96,53102.0
2015-09-30 09:40:00,51.0,51.03,50.63,50.65,105903.0,51.0,51.03,50.63,50.65,105903.0
2015-09-30 09:45:00,50.65,50.87,50.63,50.75,67944.0,50.65,50.87,50.63,50.75,67944.0
2015-09-30 09:50:00,50.73,50.75,50.42,50.5,44961.0,50.73,50.75,50.42,50.5,44961.0
2015-09-30 09:55:00,50.5,50.63,50.5,50.6,113002.0,50.5,50.63,50.5,50.6,113002.0
2015-09-30 10:00:00,50.61,50.7,50.5,50.57,23618.0,50.61,50.7,50.5,50.57,23618.0
2015-09-30 10:05:00,50.56,50.63,50.3,50.63,29234.0,50.56,50.63,50.3,50.63,29234.0
2015-09-30 10:10:00,50.6,50.6,50.44,50.54,34644.0,50.6,50.6,50.44,50.54,34644.0
2015-09-30 10:15:00,50.57,50.67,50.54,50.61,26750.0,50.57,50.67,50.54,50.61,26750.0
2015-09-30 10:20:00,50.6,50.77,50.59,50.72,18449.0,50.6,50.77,50.59,50.72,18449.0
2015-09-30 10:25:00,50.7,50.7,50.62,50.69,10800.0,50.7,50.7,50.62,50.69,10800.0
2015-09-30 10:30:00,50.69,50.79,50.68,50.79,17816.0,50.69,50.79,50.68,50.79,17816.0
2015-09-30 10:35:00,50.75,50.83,50.72,50.75,23240.0,50.75,50.83,50.72,50.75,23240.0
2015-09-30 10:40:00,50.74,50.87,50.74,50.86,11400.0,50.74,50.87,50.74,50.86,11400.0
2015-09-30 10:45:00,50.85,51.0,50.75,51.0,24124.0,50.85,51.0,50.75,51.0,24124.0
2015-09-30 10:50:00,51.01,51.02,50.83,50.89,20282.0,51.01,51.02,50.83,50.89,20282.0
2015-09-30 10:55:00,50.89,50.9,50.65,50.67,15703.0,50.89,50.9,50.65,50.67,15703.0
2015-09-30 11:00:00,50.67,50.76,50.61,50.76,13596.0,50.67,50.76,50.61,50.76,13596.0
2015-09-30 11:05:00,50.78,50.8,50.64,50.64,18167.0,50.78,50.8,50.64,50.64,18167.0
2015-09-30 11:10:00,50.64,50.77,50.64,50.73,7157.0,50.64,50.77,50.64,50.73,7157.0
2015-09-30 11:15:00,50.75,50.8,50.66,50.79,11877.0,50.75,50.8,50.66,50.79,11877.0
2015-09-30 11:20:00,50.78,50.79,50.64,50.64,117855.0,50.78,50.79,50.64,50.64,117855.0
2015-09-30 11:25:00,50.64,50.8,50.64,50.77,16181.0,50.64,50.8,50.64,50.77,16181.0
2015-09-30 11:30:00,50.78,50.86,50.73,50.81,18454.0,50.78,50.86,50.73,50.81,18454.0
2015-09-30 11:35:00,50.81,50.84,50.72,50.76,11799.0,50.81,50.84,50.72,50.76,11799.0
2015-09-30 11:40:00,50.77,50.77,50.58,50.61,13275.0,50.77,50.77,50.58,50.61,13275.0
2015-09-30 11:45:00,50.61,50.72,50.61,50.71,5611.0,50.61,50.72,50.61,50.71,5611.0
2015-09-30 11:50:00,50.71,50.72,50.63,50.71,6101.0,50.71,50.72,50.63,50.71,6101.0
2015-09-30 11:55:00,50.71,50.71,50.59,50.66,7980.0,50.71,50.71,50.59,50.66,7980.0
2015-09-30 12:00:00,50.65,50.73,50.65,50.67,9194.0,50.65,50.73,50.65,50.67,9194.0
2015-09-30 12:05:00,50.67,50.67,50.6,50.63,8001.0,50.67,50.67,50.6,50.63,8001.0
2015-09-30 12:10:00,50.63,50.68,50.57,50.63,8492.0,50.63,50.68,50.57,50.63,8492.0
2015-09-30 12:15:00,50.63,50.68,50.6,50.66,15919.0,50.63,50.68,50.6,50.66,15919.0
2015-09-30 12:20:00,50.67,50.68,50.45,50.53,21459.0,50.67,50.68,50.45,50.53,21459.0
2015-09-30 12:25:00,50.52,50.55,50.5,50.54,13422.0,50.52,50.55,50.5,50.54,13422.0
2015-09-30 12:30:00,50.54,50.6,50.51,50.57,17983.0,50.54,50.6,50.51,50.57,17983.0
2015-09-30 12:35:00,50.54,50.54,50.34,50.34,71430.0,50.54,50.54,50.34,50.34,71430.0
2015-09-30 12:40:00,50.34,50.34,50.26,50.3,6854.0,50.34,50.34,50.26,50.3,6854.0
2015-09-30 12:45:00,50.3,50.3,50.01,50.04,11213.0,50.3,50.3,50.01,50.04,11213.0
2015-09-30 12:50:00,50.05,50.14,50.02,50.14,19777.0,50.05,50.14,50.02,50.14,19777.0
2015-09-30 12:55:00,50.11,50.35,50.11,50.33,6200.0,50.11,50.35,50.11,50.33,6200.0
2015-09-30 13:00:00,50.33,50.5,50.33,50.48,8303.0,50.33,50.5,50.33,50.48,8303.0
2015-09-30 13:05:00,50.49,50.54,50.44,50.52,7100.0,50.49,50.54,50.44,50.52,7100.0
2015-09-30 13:10:00,50.52,50.55,50.42,50.43,9800.0,50.52,50.55,50.42,50.43,9800.0
2015-09-30 13:15:00,50.44,50.59,50.41,50.59,4300.0,50.44,50.59,50.41,50.59,4300.0
2015-09-30 13:20:00,50.59,50.59,50.46,50.48,7802.0,50.59,50.59,50.46,50.48,7802.0
2015-09-30 13:25:00,50.47,50.51,50.44,50.5,4700.0,50.47,50.51,50.44,50.5,4700.0
2015-09-30 13:30:00,50.54,50.58,50.51,50.58,27659.0,50.54,50.58,50.51,50.58,27659.0
2015-09-30 13:35:00,50.58,50.6,50.57,50.59,15294.0,50.58,50.6,50.57,50.59,15294.0
2015-09-30 13:40:00,50.6,50.7,50.59,50.7,26945.0,50.6,50.7,50.59,50.7,26945.0
2015-09-30 13:45:00,50.7,50.7,50.66,50.7,19901.0,50.7,50.7,50.66,50.7,19901.0
2015-09-30 13:50:00,50.71,50.83,50.7,50.81,20450.0,50.71,50.83,50.7,50.81,20450.0
2015-09-30 13:55:00,50.83,50.92,50.82,50.9,10841.0,50.83,50.92,50.82,50.9,10841.0
2015-09-30 14:00:00,50.91,50.92,50.72,50.75,14829.0,50.91,50.92,50.72,50.75,14829.0
2015-09-30 14:05:00,50.76,50.82,50.73,50.73,10974.0,50.76,50.82,50.73,50.73,10974.0
2015-09-30 14:10:00,50.73,50.74,50.63,50.64,7600.0,50.73,50.74,50.63,50.64,7600.0
2015-09-30 14:15:00,50.66,50.69,50.62,50.65,15188.0,50.66,50.69,50.62,50.65,15188.0
2015-09-30 14:20:00,50.66,50.71,50.64,50.65,8561.0,50.66,50.71,50.64,50.65,8561.0
2015-09-30 14:25:00,50.65,50.7,50.63,50.7,11173.0,50.65,50.7,50.63,50.7,11173.0
2015-09-30 14:30:00,50.73,50.76,50.62,50.63,16191.0,50.73,50.76,50.62,50.63,16191.0
2015-09-30 14:35:00,50.64,50.68,50.63,50.67,10274.0,50.64,50.68,50.63,50.67,10274.0
2015-09-30 14:40:00,50.68,50.83,50.66,50.81,10954.0,50.68,50.83,50.66,50.81,10954.0
2015-09-30 14:45:00,50.83,50.89,50.76,50.78,32141.0,50.83,50.89,50.76,50.78,32141.0
2015-09-30 14:50:00,50.8,50.85,50.75,50.82,17058.0,50.8,50.85,50.75,50.82,17058.0
2015-09-30 14:55:00,50.81,50.85,50.76,50.8,26066.0,50.81,50.85,50.76,50.8,26066.0
2015-09-30 15:00:00,50.8,50.84,50.72,50.73,76779.0,50.8,50.84,50.72,50.73,76779.0
2015-09-30 15:05:00,50.74,50.79,50.74,50.78,19640.0,50.74,50.79,50.74,50.78,19640.0
2015-09-30 15:10:00,50.8,50.85,50.78,50.85,14961.0,50.8,50.85,50.78,50.85,14961.0
2015-09-30 15:15:00,50.83,50.86,50.79,50.85,21797.0,50.83,50.86,50.79,50.85,21797.0
2015-09-30 15:20:00,50.85,50.97,50.85,50.91,46532.0,50.85,50.97,50.85,50.91,46532.0
2015-09-30 15:25:00,50.92,50.96,50.9,50.93,33300.0,50.92,50.96,50.9,50.93,33300.0
2015-09-30 15:30:00,50.92,51.05,50.91,51.03,31325.0,50.92,51.05,50.91,51.03,31325.0
2015-09-30 15:35:00,51.04,51.07,50.98,51.01,34019.0,51.04,51.07,50.98,51.01,34019.0
2015-09-30 15:40:00,51.01,51.02,50.9,50.91,21297.0,51.01,51.02,50.9,50.91,21297.0
2015-09-30 15:45:00,50.91,51.1,50.91,51.09,73516.0,50.91,51.1,50.91,51.09,73516.0
2015-09-30 15:50:00,51.1,51.11,51.0,51.03,47620.0,51.1,51.11,51.0,51.03,47620.0
2015-09-30 15:55:00,51.04,51.13,51.01,51.04,98199.0,51.04,51.13,51.01,51.04,98199.0
2015-10-01 09:30:00,52.31,52.31,50.57,50.81,27224.0,52.31,52.31,50.57,50.81,27224.0
2015-10-01 09:35:00,50.98,51.0,50.25,50.3,17157.0,50.98,51.0,50.25,50.3,17157.0
2015-10-01 09:40:00,50.33,50.45,50.2,50.29,9857.0,50.33,50.45,50.2,50.29,9857.0
2015-10-01 09:45:00,50.34,50.67,50.33,50.61,13448.0,50.34,50.67,50.33,50.61,13448.0
2015-10-01 09:50:00,50.71,51.29,50.59,51.03,25963.0,50.71,51.29,50.59,51.03,25963.0
2015-10-01 09:55:00,51.02,51.09,50.59,50.59,15988.0,51.02,51.09,50.59,50.59,15988.0
2015-10-01 10:00:00,50.65,50.7,50.27,50.4,7970.0,50.65,50.7,50.27,50.4,7970.0
2015-10-01 10:05:00,50.51,50.95,50.51,50.81,5400.0,50.51,50.95,50.51,50.81,5400.0
2015-10-01 10:10:00,50.87,51.15,50.84,50.87,15479.0,50.87,51.15,50.84,50.87,15479.0
2015-10-01 10:15:00,50.82,51.24,50.78,51.17,13336.0,50.82,51.24,50.78,51.17,13336.0
2015-10-01 10:20:00,51.12,51.14,50.62,50.62,9700.0,51.12,51.14,50.62,50.62,9700.0
2015-10-01 10:25:00,50.64,51.21,50.63,51.16,4505.0,50.64,51.21,50.63,51.16,4505.0
2015-10-01 10:30:00,51.19,51.31,50.77,50.81,9733.0,51.19,51.31,50.77,50.81,9733.0
2015-10-01 10:35:00,50.84,51.12,50.77,51.12,8501.0,50.84,51.12,50.77,51.12,8501.0
2015-10-01 10:40:00,51.11,51.11,50.9,50.91,10775.0,51.11,51.11,50.9,50.91,10775.0
2015-10-01 10:45:00,50.86,51.02,50.86,50.87,7027.0,50.86,51.02,50.86,50.87,7027.0
2015-10-01 10:50:00,50.88,50.91,50.7,50.7,27634.0,50.88,50.91,50.7,50.7,27634.0
2015-10-01 10:55:00,50.7,50.82,50.69,50.8,8750.0,50.7,50.82,50.69,50.8,8750.0
2015-10-01 11:00:00,50.75,50.77,50.65,50.7,7153.0,50.75,50.77,50.65,50.7,7153.0
2015-10-01 11:05:00,50.71,50.89,50.67,50.78,8921.0,50.71,50.89,50.67,50.78,8921.0
2015-10-01 11:10:00,50.8,50.82,50.66,50.66,5084.0,50.8,50.82,50.66,50.66,5084.0
2015-10-01 11:15:00,50.67,50.7,50.52,50.55,9363.0,50.67,50.7,50.52,50.55,9363.0
2015-10-01 11:20:00,50.57,50.87,50.54,50.8,21573.0,50.57,50.87,50.54,50.8,21573.0
2015-10-01 11:25:00,50.82,50.82,50.68,50.71,21693.0,50.82,50.82,50.68,50.71,21693.0
2015-10-01 11:30:00,50.72,50.85,50.66,50.67,10550.0,50.72,50.85,50.66,50.67,10550.0
2015-10-01 11:35:00,50.67,50.85,50.66,50.82,10701.0,50.67,50.85,50.66,50.82,10701.0
2015-10-01 11:40:00,50.8,50.9,50.69,50.81,20467.0,50.8,50.9,50.69,50.81,20467.0
2015-10-01 11:45:00,50.8,50.82,50.69,50.81,15153.0,50.8,50.82,50.69,50.81,15153.0
2015-10-01 11:50:00,50.82,50.85,50.71,50.73,11100.0,50.82,50.85,50.71,50.73,11100.0
2015-10-01 11:55:00,50.72,50.77,50.66,50.77,16250.0,50.72,50.77,50.66,50.77,16250.0
2015-10-01 12:00:00,50.77,50.8,50.64,50.77,16312.0,50.77,50.8,50.64,50.77,16312.0
2015-10-01 12:05:00,50.71,50.74,50.32,50.37,39863.0,50.71,50.74,50.32,50.37,39863.0
2015-10-01 12:10:00,50.38,50.43,50.3,50.37,15381.0,50.38,50.43,50.3,50.37,15381.0
2015-10-01 12:15:00,50.37,50.4,50.32,50.34,10918.0,50.37,50.4,50.32,50.34,10918.0
2015-10-01 12:20:00,50.34,50.41,50.27,50.36,10921.0,50.34,50.41,50.27,50.36,10921.0
2015-10-01 12:25:00,50.38,50.51,50.37,50.5,6574.0,50.38,50.51,50.37,50.5,6574.0
2015-10-01 12:30:00,50.52,50.59,50.49,50.55,9449.0,50.52,50.59,50.49,50.55,9449.0
2015-10-01 12:35:00,50.6,50.6,50.5,50.53,10475.0,50.6,50.6,50.5,50.53,10475.0
2015-10-01 12:40:00,50.53,50.53,50.41,50.47,12675.0,50.53,50.53,50.41,50.47,12675.0
2015-10-01 12:45:00,50.46,50.46,50.41,50.41,8273.0,50.46,50.46,50.41,50.41,8273.0
2015-10-01 12:50:00,50.41,50.44,50.31,50.31,9272.0,50.41,50.44,50.31,50.31,9272.0
2015-10-01 12:55:00,50.3,50.41,50.26,50.41,7400.0,50.3,50.41,50.26,50.41,7400.0
2015-10-01 13:00:00,50.42,50.42,50.22,50.25,11978.0,50.42,50.42,50.22,50.25,11978.0
2015-10-01 13:05:00,50.25,50.28,50.15,50.18,10590.0,50.25,50.28,50.15,50.18,10590.0
2015-10-01 13:10:00,50.19,50.25,50.05,50.05,9100.0,50.19,50.25,50.05,50.05,9100.0
2015-10-01 13:15:00,50.05,50.22,50.03,50.11,19900.0,50.05,50.22,50.03,50.11,19900.0
2015-10-01 13:20:00,50.11,50.17,50.05,50.16,9509.0,50.11,50.17,50.05,50.16,9509.0
2015-10-01 13:25:00,50.14,50.17,50.04,50.08,11748.0,50.14,50.17,50.04,50.08,11748.0
2015-10-01 13:30:00,50.1,50.2,50.05,50.1,8602.0,50.1,50.2,50.05,50.1,8602.0
2015-10-01 13:35:00,50.11,50.25,50.02,50.11,12600.0,50.11,50.25,50.02,50.11,12600.0
2015-10-01 13:40:00,50.11,50.13,50.01,50.08,9903.0,50.11,50.13,50.01,50.08,9903.0
2015-10-01 13:45:00,50.1,50.13,50.05,50.13,14032.0,50.1,50.13,50.05,50.13,14032.0
2015-10-01 13:50:00,50.14,50.34,50.13,50.32,8496.0,50.14,50.34,50.13,50.32,8496.0
2015-10-01 13:55:00,50.31,50.43,50.3,50.43,5845.0,50.31,50.43,50.3,50.43,5845.0
2015-10-01 14:00:00,50.41,50.44,50.25,50.31,13000.0,50.41,50.44,50.25,50.31,13000.0
2015-10-01 14:05:00,50.32,50.51,50.32,50.51,5563.0,50.32,50.51,50.32,50.51,5563.0
2015-10-01 14:10:00,50.54,50.59,50.41,50.41,8030.0,50.54,50.59,50.41,50.41,8030.0
2015-10-01 14:15:00,50.41,50.49,50.37,50.43,5023.0,50.41,50.49,50.37,50.43,5023.0
2015-10-01 14:20:00,50.43,50.43,50.31,50.31,10351.0,50.43,50.43,50.31,50.31,10351.0
2015-10-01 14:25:00,50.32,50.47,50.24,50.47,8500.0,50.32,50.47,50.24,50.47,8500.0
2015-10-01 14:30:00,50.49,50.51,50.42,50.42,6663.0,50.49,50.51,50.42,50.42,6663.0
2015-10-01 14:35:00,50.41,50.45,50.35,50.43,6100.0,50.41,50.45,50.35,50.43,6100.0
2015-10-01 14:40:00,50.44,50.57,50.44,50.46,8537.0,50.44,50.57,50.44,50.46,8537.0
2015-10-01 14:45:00,50.46,50.55,50.33,50.33,8550.0,50.46,50.55,50.33,50.33,8550.0
2015-10-01 14:50:00,50.31,50.46,50.26,50.46,7042.0,50.31,50.46,50.26,50.46,7042.0
2015-10-01 14:55:00,50.51,50.59,50.49,50.53,18513.0,50.51,50.59,50.49,50.53,18513.0
2015-10-01 15:00:00,50.48,50.59,50.46,50.52,7050.0,50.48,50.59,50.46,50.52,7050.0
2015-10-01 15:05:00,50.52,50.6,50.49,50.53,14038.0,50.52,50.6,50.49,50.53,14038.0
2015-10-01 15:10:00,50.58,50.76,50.58,50.71,7800.0,50.58,50.76,50.58,50.71,7800.0
2015-10-01 15:15:00,50.69,50.73,50.63,50.69,5542.0,50.69,50.73,50.63,50.69,5542.0
2015-10-01 15:20:00,50.68,50.68,50.58,50.63,6711.0,50.68,50.68,50.58,50.63,6711.0
2015-10-01 15:25:00,50.64,50.66,50.5,50.61,9137.0,50.64,50.66,50.5,50.61,9137.0
2015-10-01 15:30:00,50.57,50.59,50.5,50.53,19590.0,50.57,50.59,50.5,50.53,19590.0
2015-10-01 15:35:00,50.51,50.58,50.46,50.51,23998.0,50.51,50.58,50.46,50.51,23998.0
2015-10-01 15:40:00,50.52,50.61,50.5,50.57,11015.0,50.52,50.61,50.5,50.57,11015.0
2015-10-01 15:45:00,50.57,50.79,50.57,50.67,34083.0,50.57,50.79,50.57,50.67,34083.0
2015-10-01 15:50:00,50.68,50.73,50.6,50.67,23125.0,50.68,50.73,50.6,50.67,23125.0
2015-10-01 15:55:00,50.69,50.82,50.67,50.82,59538.0,50.69,50.82,50.67,50.82,59538.0
2015-10-02 09:30:00,50.0,50.01,49.9,49.91,14906.0,50.0,50.01,49.9,49.91,14906.0
2015-10-02 09:35:00,49.91,50.03,49.81,49.89,22467.0,49.91,50.03,49.81,49.89,22467.0
2015-10-02 09:40:00,49.89,49.93,49.65,49.84,69811.0,49.89,49.93,49.65,49.84,69811.0
2015-10-02 09:45:00,49.81,49.87,49.67,49.78,25777.0,49.81,49.87,49.67,49.78,25777.0
2015-10-02 09:50:00,49.77,49.79,49.58,49.67,28549.0,49.77,49.79,49.58,49.67,28549.0
2015-10-02 09:55:00,49.66,49.68,49.57,49.68,27724.0,49.66,49.68,49.57,49.68,27724.0
2015-10-02 10:00:00,49.63,49.69,49.55,49.62,10400.0,49.63,49.69,49.55,49.62,10400.0
2015-10-02 10:05:00,49.59,49.73,49.53,49.7,18469.0,49.59,49.73,49.53,49.7,18469.0
2015-10-02 10:10:00,49.71,49.76,49.57,49.66,6825.0,49.71,49.76,49.57,49.66,6825.0
2015-10-02 10:15:00,49.7,49.8,49.66,49.7,8400.0,49.7,49.8,49.66,49.7,8400.0
2015-10-02 10:20:00,49.71,49.8,49.66,49.74,9598.0,49.71,49.8,49.66,49.74,9598.0
2015-10-02 10:25:00,49.72,49.77,49.59,49.75,15733.0,49.72,49.77,49.59,49.75,15733.0
2015-10-02 10:30:00,49.77,49.85,49.7,49.85,6257.0,49.77,49.85,49.7,49.85,6257.0
2015-10-02 10:35:00,49.81,49.95,49.72,49.95,3700.0,49.81,49.95,49.72,49.95,3700.0
2015-10-02 10:40:00,49.94,50.09,49.92,50.02,7600.0,49.94,50.09,49.92,50.02,7600.0
2015-10-02 10:45:00,50.03,50.03,49.94,50.01,8100.0,50.03,50.03,49.94,50.01,8100.0
2015-10-02 10:50:00,50.02,50.02,49.82,49.84,18840.0,50.02,50.02,49.82,49.84,18840.0
2015-10-02 10:55:00,49.83,50.06,49.82,50.02,6324.0,49.83,50.06,49.82,50.02,6324.0
2015-10-02 11:00:00,50.01,50.06,49.98,50.0,17254.0,50.01,50.06,49.98,50.0,17254.0
2015-10-02 11:05:00,50.04,50.18,49.98,49.98,16896.0,50.04,50.18,49.98,49.98,16896.0
2015-10-02 11:10:00,50.0,50.03,49.96,49.96,14764.0,50.0,50.03,49.96,49.96,14764.0
2015-10-02 11:15:00,49.96,50.02,49.94,49.97,15767.0,49.96,50.02,49.94,49.97,15767.0
2015-10-02 11:20:00,49.99,50.04,49.97,50.0,13759.0,49.99,50.04,49.97,50.0,13759.0
2015-10-02 11:25:00,50.03,50.1,49.99,50.1,14683.0,50.03,50.1,49.99,50.1,14683.0
2015-10-02 11:30:00,50.11,50.28,50.11,50.28,3481.0,50.11,50.28,50.11,50.28,3481.0
2015-10-02 11:35:00,50.28,50.35,50.26,50.26,7445.0,50.28,50.35,50.26,50.26,7445.0
2015-10-02 11:40:00,50.25,50.27,50.2,50.22,6000.0,50.25,50.27,50.2,50.22,6000.0
2015-10-02 11:45:00,50.24,50.35,50.23,50.27,8998.0,50.24,50.35,50.23,50.27,8998.0
2015-10-02 11:50:00,50.25,50.41,50.23,50.4,9997.0,50.25,50.41,50.23,50.4,9997.0
2015-10-02 11:55:00,50.39,50.48,50.33,50.47,36590.0,50.39,50.48,50.33,50.47,36590.0
2015-10-02 12:00:00,50.47,50.56,50.42,50.45,9863.0,50.47,50.56,50.42,50.45,9863.0
2015-10-02 12:05:00,50.47,50.49,50.43,50.46,4101.0,50.47,50.49,50.43,50.46,4101.0
2015-10-02 12:10:00,50.54,50.66,50.52,50.66,6300.0,50.54,50.66,50.52,50.66,6300.0
2015-10-02 12:15:00,50.68,50.68,50.57,50.59,6245.0,50.68,50.68,50.57,50.59,6245.0
2015-10-02 12:20:00,50.59,50.73,50.59,50.61,6850.0,50.59,50.73,50.59,50.61,6850.0
2015-10-02 12:25:00,50.61,50.63,50.53,50.53,5239.0,50.61,50.63,50.53,50.53,5239.0
2015-10-02 12:30:00,50.53,50.67,50.45,50.51,7478.0,50.53,50.67,50.45,50.51,7478.0
2015-10-02 12:35:00,50.51,50.51,50.29,50.3,4174.0,50.51,50.51,50.29,50.3,4174.0
2015-10-02 12:40:00,50.32,50.36,50.28,50.33,2100.0,50.32,50.36,50.28,50.33,2100.0
2015-10-02 12:45:00,50.34,50.36,50.27,50.33,10600.0,50.34,50.36,50.27,50.33,10600.0
2015-10-02 12:50:00,50.33,50.39,50.23,50.39,3793.0,50.33,50.39,50.23,50.39,3793.0
2015-10-02 12:55:00,50.37,50.4,50.33,50.4,1200.0,50.37,50.4,50.33,50.4,1200.0
2015-10-02 13:00:00,50.42,50.49,50.37,50.43,3344.0,50.42,50.49,50.37,50.43,3344.0
2015-10-02 13:05:00,50.45,50.47,50.37,50.46,1933.0,50.45,50.47,50.37,50.46,1933.0
2015-10-02 13:10:00,50.46,50.64,50.45,50.6,2836.0,50.46,50.64,50.45,50.6,2836.0
2015-10-02 13:15:00,50.6,50.62,50.31,50.42,13622.0,50.6,50.62,50.31,50.42,13622.0
2015-10-02 13:20:00,50.47,50.5,50.32,50.37,2700.0,50.47,50.5,50.32,50.37,2700.0
2015-10-02 13:25:00,50.4,50.56,50.37,50.49,3996.0,50.4,50.56,50.37,50.49,3996.0
2015-10-02 13:30:00,50.51,50.6,50.47,50.47,6244.0,50.51,50.6,50.47,50.47,6244.0
2015-10-02 13:35:00,50.47,50.54,50.38,50.38,2010.0,50.47,50.54,50.38,50.38,2010.0
2015-10-02 13:40:00,50.39,50.39,50.29,50.35,2010.0,50.39,50.39,50.29,50.35,2010.0
2015-10-02 13:45:00,50.37,50.45,50.37,50.43,1700.0,50.37,50.45,50.37,50.43,1700.0
2015-10-02 13:50:00,50.42,50.45,50.37,50.38,6960.0,50.42,50.45,50.37,50.38,6960.0
2015-10-02 13:55:00,50.41,50.44,50.39,50.41,2616.0,50.41,50.44,50.39,50.41,2616.0
2015-10-02 14:00:00,50.38,50.41,50.29,50.36,14100.0,50.38,50.41,50.29,50.36,14100.0
2015-10-02 14:05:00,50.39,50.42,50.24,50.36,15340.0,50.39,50.42,50.24,50.36,15340.0
2015-10-02 14:10:00,50.34,50.38,50.18,50.26,5400.0,50.34,50.38,50.18,50.26,5400.0
2015-10-02 14:15:00,50.24,50.27,50.17,50.19,6407.0,50.24,50.27,50.17,50.19,6407.0
2015-10-02 14:20:00,50.19,50.37,50.18,50.36,4122.0,50.19,50.37,50.18,50.36,4122.0
2015-10-02 14:25:00,50.35,50.49,50.35,50.44,7000.0,50.35,50.49,50.35,50.44,7000.0
2015-10-02 14:30:00,50.48,50.52,50.42,50.45,5300.0,50.48,50.52,50.42,50.45,5300.0
2015-10-02 14:35:00,50.45,50.45,50.25,50.35,25617.0,50.45,50.45,50.25,50.35,25617.0
2015-10-02 14:40:00,50.34,50.34,50.23,50.26,5400.0,50.34,50.34,50.23,50.26,5400.0
2015-10-02 14:45:00,50.27,50.31,50.17,50.28,13400.0,50.27,50.31,50.17,50.28,13400.0
2015-10-02 14:50:00,50.24,50.33,50.14,50.23,5560.0,50.24,50.33,50.14,50.23,5560.0
2015-10-02 14:55:00,50.26,50.27,50.0,50.04,18230.0,50.26,50.27,50.0,50.04,18230.0
2015-10-02 15:00:00,50.05,50.14,50.0,50.05,42805.0,50.05,50.14,50.0,50.05,42805.0
2015-10-02 15:05:00,50.06,50.17,50.0,50.16,30734.0,50.06,50.17,50.0,50.16,30734.0
2015-10-02 15:10:00,50.16,50.2,50.07,50.13,45303.0,50.16,50.2,50.07,50.13,45303.0
2015-10-02 15:15:00,50.16,50.33,50.12,50.33,23700.0,50.16,50.33,50.12,50.33,23700.0
2015-10-02 15:20:00,50.32,50.37,50.29,50.34,12068.0,50.32,50.37,50.29,50.34,12068.0
2015-10-02 15:25:00,50.32,50.4,50.21,50.34,17000.0,50.32,50.4,50.21,50.34,17000.0
2015-10-02 15:30:00,50.35,50.44,50.21,50.35,97007.0,50.35,50.44,50.21,50.35,97007.0
2015-10-02 15:35:00,50.38,50.39,50.29,50.31,24694.0,50.38,50.39,50.29,50.31,24694.0
2015-10-02 15:40:00,50.33,50.42,50.33,50.39,8143.0,50.33,50.42,50.33,50.39,8143.0
2015-10-02 15:45:00,50.41,50.6,50.4,50.6,19863.0,50.41,50.6,50.4,50.6,19863.0
2015-10-02 15:50:00,50.63,50.78,50.58,50.75,19484.0,50.63,50.78,50.58,50.75,19484.0
2015-10-02 15:55:00,50.75,50.85,50.44,50.44,179697.0,50.75,50.85,50.44,50.44,179697.0
2015-10-05 09:30:00,50.68,50.96,50.47,50.91,6129.0,50.68,50.96,50.47,50.91,6129.0
2015-10-05 09:35:00,51.0,51.0,50.57,50.68,17000.0,51.0,51.0,50.57,50.68,17000.0
2015-10-05 09:40:00,50.65,50.65,50.36,50.4,30823.0,50.65,50.65,50.36,50.4,30823.0
2015-10-05 09:45:00,50.39,50.47,50.35,50.45,1700.0,50.39,50.47,50.35,50.45,1700.0
2015-10-05 09:50:00,50.46,50.62,50.46,50.6,2362.0,50.46,50.62,50.46,50.6,2362.0
2015-10-05 09:55:00,50.59,50.59,50.49,50.53,2600.0,50.59,50.59,50.49,50.53,2600.0
2015-10-05 10:00:00,50.57,50.67,50.3,50.3,6818.0,50.57,50.67,50.3,50.3,6818.0
2015-10-05 10:05:00,50.29,50.4,50.1,50.27,11027.0,50.29,50.4,50.1,50.27,11027.0
2015-10-05 10:10:00,50.33,50.37,50.28,50.36,2800.0,50.33,50.37,50.28,50.36,2800.0
2015-10-05 10:15:00,50.4,50.47,50.33,50.34,6700.0,50.4,50.47,50.33,50.34,6700.0
2015-10-05 10:20:00,50.29,50.34,50.17,50.28,6100.0,50.29,50.34,50.17,50.28,6100.0
2015-10-05 10:25:00,50.31,50.38,50.09,50.09,21962.0,50.31,50.38,50.09,50.09,21962.0
2015-10-05 10:30:00,50.14,50.28,50.06,50.21,28899.0,50.14,50.28,50.06,50.21,28899.0
2015-10-05 10:35:00,50.21,50.27,49.98,50.06,11070.0,50.21,50.27,49.98,50.06,11070.0
2015-10-05 10:40:00,50.04,50.04,49.96,50.0,9000.0,50.04,50.04,49.96,50.0,9000.0
2015-10-05 10:45:00,50.0,50.02,49.91,49.94,8095.0,50.0,50.02,49.91,49.94,8095.0
2015-10-05 10:50:00,49.94,50.0,49.91,49.96,13960.0,49.94,50.0,49.91,49.96,13960.0
2015-10-05 10:55:00,49.96,50.05,49.9,50.05,6972.0,49.96,50.05,49.9,50.05,6972.0
2015-10-05 11:00:00,50.12,50.27,50.09,50.27,3543.0,50.12,50.27,50.09,50.27,3543.0
2015-10-05 11:05:00,50.28,50.61,50.27,50.54,8022.0,50.28,50.61,50.27,50.54,8022.0
2015-10-05 11:10:00,50.52,50.52,50.43,50.43,6523.0,50.52,50.52,50.43,50.43,6523.0
2015-10-05 11:15:00,50.42,50.48,50.42,50.43,4700.0,50.42,50.48,50.42,50.43,4700.0
2015-10-05 11:20:00,50.46,50.5,50.35,50.45,17008.0,50.46,50.5,50.35,50.45,17008.0
2015-10-05 11:25:00,50.46,50.46,50.22,50.24,10758.0,50.46,50.46,50.22,50.24,10758.0
2015-10-05 11:30:00,50.23,50.26,50.09,50.09,11417.0,50.23,50.26,50.09,50.09,11417.0
2015-10-05 11:35:00,50.06,50.06,49.93,49.97,11913.0,50.06,50.06,49.93,49.97,11913.0
2015-10-05 11:40:00,49.97,49.99,49.84,49.84,4774.0,49.97,49.99,49.84,49.84,4774.0
2015-10-05 11:45:00,49.89,50.05,49.87,50.02,9600.0,49.89,50.05,49.87,50.02,9600.0
2015-10-05 11:50:00,50.05,50.27,50.05,50.21,4707.0,50.05,50.27,50.05,50.21,4707.0
2015-10-05 11:55:00,50.23,50.6,50.22,50.5,18135.0,50.23,50.6,50.22,50.5,18135.0
2015-10-05 12:00:00,50.49,50.57,50.42,50.5,4100.0,50.49,50.57,50.42,50.5,4100.0
2015-10-05 12:05:00,50.52,50.67,50.52,50.53,7183.0,50.52,50.67,50.52,50.53,7183.0
2015-10-05 12:10:00,50.53,50.53,50.41,50.46,3384.0,50.53,50.53,50.41,50.46,3384.0
2015-10-05 12:15:00,50.47,50.71,50.47,50.71,5000.0,50.47,50.71,50.47,50.71,5000.0
2015-10-05 12:20:00,50.68,50.68,50.53,50.58,5770.0,50.68,50.68,50.53,50.58,5770.0
2015-10-05 12:25:00,50.59,50.68,50.59,50.66,3900.0,50.59,50.68,50.59,50.66,3900.0
2015-10-05 12:30:00,50.68,50.7,50.63,50.63,4200.0,50.68,50.7,50.63,50.63,4200.0
2015-10-05 12:35:00,50.62,50.71,50.59,50.68,2851.0,50.62,50.71,50.59,50.68,2851.0
2015-10-05 12:40:00,50.69,50.76,50.51,50.51,7167.0,50.69,50.76,50.51,50.51,7167.0
2015-10-05 12:45:00,50.53,50.62,50.49,50.52,8984.0,50.53,50.62,50.49,50.52,8984.0
2015-10-05 12:50:00,50.54,50.54,50.45,50.51,5155.0,50.54,50.54,50.45,50.51,5155.0
2015-10-05 12:55:00,50.51,50.51,50.4,50.51,4007.0,50.51,50.51,50.4,50.51,4007.0
2015-10-05 13:00:00,50.53,50.63,50.52,50.63,1800.0,50.53,50.63,50.52,50.63,1800.0
2015-10-05 13:05:00,50.61,50.83,50.61,50.83,3900.0,50.61,50.83,50.61,50.83,3900.0
2015-10-05 13:10:00,50.85,50.9,50.81,50.9,5039.0,50.85,50.9,50.81,50.9,5039.0
2015-10-05 13:15:00,50.91,50.91,50.79,50.87,12366.0,50.91,50.91,50.79,50.87,12366.0
2015-10-05 13:20:00,50.88,50.93,50.82,50.82,5418.0,50.88,50.93,50.82,50.82,5418.0
2015-10-05 13:25:00,50.83,51.0,50.83,50.98,8805.0,50.83,51.0,50.83,50.98,8805.0
2015-10-05 13:30:00,50.96,50.96,50.77,50.78,2851.0,50.96,50.96,50.77,50.78,2851.0
2015-10-05 13:35:00,50.76,50.8,50.71,50.76,4400.0,50.76,50.8,50.71,50.76,4400.0
2015-10-05 13:40:00,50.72,50.79,50.69,50.71,5689.0,50.72,50.79,50.69,50.71,5689.0
2015-10-05 13:45:00,50.71,50.8,50.71,50.8,2792.0,50.71,50.8,50.71,50.8,2792.0
2015-10-05 13:50:00,50.79,50.79,50.68,50.7,6100.0,50.79,50.79,50.68,50.7,6100.0
2015-10-05 13:55:00,50.72,50.72,50.69,50.7,6235.0,50.72,50.72,50.69,50.7,6235.0
2015-10-05 14:00:00,50.72,50.73,50.59,50.61,10151.0,50.72,50.73,50.59,50.61,10151.0
2015-10-05 14:05:00,50.59,50.68,50.59,50.68,3165.0,50.59,50.68,50.59,50.68,3165.0
2015-10-05 14:10:00,50.7,50.72,50.59,50.63,6833.0,50.7,50.72,50.59,50.63,6833.0
2015-10-05 14:15:00,50.65,50.71,50.62,50.71,4700.0,50.65,50.71,50.62,50.71,4700.0
2015-10-05 14:20:00,50.72,50.82,50.72,50.8,5400.0,50.72,50.82,50.72,50.8,5400.0
2015-10-05 14:25:00,50.78,50.85,50.77,50.82,5605.0,50.78,50.85,50.77,50.82,5605.0
2015-10-05 14:30:00,50.83,50.84,50.66,50.7,15223.0,50.83,50.84,50.66,50.7,15223.0
2015-10-05 14:35:00,50.73,50.83,50.69,50.69,9487.0,50.73,50.83,50.69,50.69,9487.0
2015-10-05 14:40:00,50.69,50.74,50.61,50.66,11764.0,50.69,50.74,50.61,50.66,11764.0
2015-10-05 14:45:00,50.67,50.73,50.64,50.7,5471.0,50.67,50.73,50.64,50.7,5471.0
2015-10-05 14:50:00,50.7,50.73,50.57,50.59,17291.0,50.7,50.73,50.57,50.59,17291.0
2015-10-05 14:55:00,50.58,50.8,50.58,50.77,5599.0,50.58,50.8,50.58,50.77,5599.0
2015-10-05 15:00:00,50.75,50.77,50.69,50.77,8875.0,50.75,50.77,50.69,50.77,8875.0
2015-10-05 15:05:00,50.76,50.9,50.76,50.82,8343.0,50.76,50.9,50.76,50.82,8343.0
2015-10-05 15:10:00,50.8,50.87,50.76,50.85,7661.0,50.8,50.87,50.76,50.85,7661.0
2015-10-05 15:15:00,50.87,50.88,50.77,50.77,9000.0,50.87,50.88,50.77,50.77,9000.0
2015-10-05 15:20:00,50.76,50.82,50.73,50.74,11401.0,50.76,50.82,50.73,50.74,11401.0
2015-10-05 15:25:00,50.74,50.82,50.74,50.8,10695.0,50.74,50.82,50.74,50.8,10695.0
2015-10-05 15:30:00,50.82,50.87,50.77,50.84,15446.0,50.82,50.87,50.77,50.84,15446.0
2015-10-05 15:35:00,50.85,50.92,50.85,50.9,4533.0,50.85,50.92,50.85,50.9,4533.0
2015-10-05 15:40:00,50.89,50.89,50.81,50.81,12469.0,50.89,50.89,50.81,50.81,12469.0
2015-10-05 15:45:00,50.81,50.83,50.73,50.77,26072.0,50.81,50.83,50.73,50.77,26072.0
2015-10-05 15:50:00,50.78,50.96,50.77,50.85,40189.0,50.78,50.96,50.77,50.85,40189.0
2015-10-05 15:55:00,50.86,50.86,50.71,50.73,107897.0,50.86,50.86,50.71,50.73,107897.0
2015-10-06 09:30:00,50.51,50.9,50.27,50.27,6959.0,50.51,50.9,50.27,50.27,6959.0
2015-10-06 09:35:00,50.31,50.31,49.67,49.88,18489.0,50.31,50.31,49.67,49.88,18489.0
2015-10-06 09:40:00,50.05,50.07,49.99,50.03,3000.0,50.05,50.07,49.99,50.03,3000.0
2015-10-06 09:45:00,50.0,50.06,49.79,49.89,18855.0,50.0,50.06,49.79,49.89,18855.0
2015-10-06 09:50:00,49.87,49.9,49.75,49.78,67400.0,49.87,49.9,49.75,49.78,67400.0
2015-10-06 09:55:00,49.81,50.19,49.81,50.13,4550.0,49.81,50.19,49.81,50.13,4550.0
2015-10-06 10:00:00,50.07,50.17,50.02,50.17,3000.0,50.07,50.17,50.02,50.17,3000.0
2015-10-06 10:05:00,50.17,50.17,49.94,49.98,3660.0,50.17,50.17,49.94,49.98,3660.0
2015-10-06 10:10:00,50.04,50.04,49.91,49.93,2700.0,50.04,50.04,49.91,49.93,2700.0
2015-10-06 10:15:00,49.9,49.9,49.64,49.7,4601.0,49.9,49.9,49.64,49.7,4601.0
2015-10-06 10:20:00,49.62,49.64,49.45,49.51,3219.0,49.62,49.64,49.45,49.51,3219.0
2015-10-06 10:25:00,49.47,49.49,49.25,49.26,7492.0,49.47,49.49,49.25,49.26,7492.0
2015-10-06 10:30:00,49.26,49.29,49.04,49.26,22707.0,49.26,49.29,49.04,49.26,22707.0
2015-10-06 10:35:00,49.25,49.3,49.23,49.26,1613.0,49.25,49.3,49.23,49.26,1613.0
2015-10-06 10:40:00,49.27,49.27,49.14,49.22,3259.0,49.27,49.27,49.14,49.22,3259.0
2015-10-06 10:45:00,49.21,49.24,48.97,49.04,5700.0,49.21,49.24,48.97,49.04,5700.0
2015-10-06 10:50:00,49.0,49.09,48.97,48.99,6990.0,49.0,49.09,48.97,48.99,6990.0
2015-10-06 10:55:00,48.97,49.02,48.93,48.98,3800.0,48.97,49.02,48.93,48.98,3800.0
2015-10-06 11:00:00,49.03,49.15,49.0,49.09,3400.0,49.03,49.15,49.0,49.09,3400.0
2015-10-06 11:05:00,49.09,49.16,49.04,49.07,12690.0,49.09,49.16,49.04,49.07,12690.0
2015-10-06 11:10:00,49.08,49.08,48.88,48.92,6400.0,49.08,49.08,48.88,48.92,6400.0
2015-10-06 11:15:00,48.95,49.07,48.92,49.01,7399.0,48.95,49.07,48.92,49.01,7399.0
2015-10-06 11:20:00,49.0,49.05,48.97,49.0,18925.0,49.0,49.05,48.97,49.0,18925.0
2015-10-06 11:25:00,49.0,49.05,48.98,49.05,19541.0,49.0,49.05,48.98,49.05,19541.0
2015-10-06 11:30:00,49.03,49.03,48.69,48.73,12150.0,49.03,49.03,48.69,48.73,12150.0
2015-10-06 11:35:00,48.74,48.76,48.6,48.61,16305.0,48.74,48.76,48.6,48.61,16305.0
2015-10-06 11:40:00,48.59,48.61,48.5,48.54,10691.0,48.59,48.61,48.5,48.54,10691.0
2015-10-06 11:45:00,48.5,48.54,48.45,48.45,24638.0,48.5,48.54,48.45,48.45,24638.0
2015-10-06 11:50:00,48.49,48.55,48.45,48.45,29718.0,48.49,48.55,48.45,48.45,29718.0
2015-10-06 11:55:00,48.46,48.49,48.32,48.43,31983.0,48.46,48.49,48.32,48.43,31983.0
2015-10-06 12:00:00,48.46,48.58,48.46,48.49,14483.0,48.46,48.58,48.46,48.49,14483.0
2015-10-06 12:05:00,48.44,48.51,48.41,48.41,5700.0,48.44,48.51,48.41,48.41,5700.0
2015-10-06 12:10:00,48.44,48.45,48.38,48.42,2600.0,48.44,48.45,48.38,48.42,2600.0
2015-10-06 12:15:00,48.46,48.48,48.34,48.35,4840.0,48.46,48.48,48.34,48.35,4840.0
2015-10-06 12:20:00,48.33,48.38,48.3,48.3,4130.0,48.33,48.38,48.3,48.3,4130.0
2015-10-06 12:25:00,48.3,48.3,48.17,48.17,9480.0,48.3,48.3,48.17,48.17,9480.0
2015-10-06 12:30:00,48.17,48.24,48.17,48.24,9200.0,48.17,48.24,48.17,48.24,9200.0
2015-10-06 12:35:00,48.25,48.33,48.23,48.3,14308.0,48.25,48.33,48.23,48.3,14308.0
2015-10-06 12:40:00,48.33,48.56,48.33,48.54,14462.0,48.33,48.56,48.33,48.54,14462.0
2015-10-06 12:45:00,48.55,48.63,48.51,48.61,9898.0,48.55,48.63,48.51,48.61,9898.0
2015-10-06 12:50:00,48.6,48.69,48.58,48.66,4750.0,48.6,48.69,48.58,48.66,4750.0
2015-10-06 12:55:00,48.66,48.66,48.52,48.55,12272.0,48.66,48.66,48.52,48.55,12272.0
2015-10-06 13:00:00,48.56,48.56,48.38,48.44,12653.0,48.56,48.56,48.38,48.44,12653.0
2015-10-06 13:05:00,48.43,48.65,48.43,48.61,8121.0,48.43,48.65,48.43,48.61,8121.0
2015-10-06 13:10:00,48.62,48.87,48.61,48.86,3520.0,48.62,48.87,48.61,48.86,3520.0
2015-10-06 13:15:00,48.88,48.88,48.72,48.72,7211.0,48.88,48.88,48.72,48.72,7211.0
2015-10-06 13:20:00,48.69,48.71,48.67,48.7,4780.0,48.69,48.71,48.67,48.7,4780.0
2015-10-06 13:25:00,48.73,48.89,48.73,48.87,1700.0,48.73,48.89,48.73,48.87,1700.0
2015-10-06 13:30:00,48.84,48.86,48.76,48.77,6560.0,48.84,48.86,48.76,48.77,6560.0
2015-10-06 13:35:00,48.76,48.78,48.59,48.59,2500.0,48.76,48.78,48.59,48.59,2500.0
2015-10-06 13:40:00,48.6,48.67,48.6,48.67,3020.0,48.6,48.67,48.6,48.67,3020.0
2015-10-06 13:45:00,48.67,48.78,48.62,48.78,5389.0,48.67,48.78,48.62,48.78,5389.0
2015-10-06 13:50:00,48.77,48.77,48.61,48.69,4326.0,48.77,48.77,48.61,48.69,4326.0
2015-10-06 13:55:00,48.69,48.69,48.63,48.63,3365.0,48.69,48.69,48.63,48.63,3365.0
2015-10-06 14:00:00,48.62,48.63,48.54,48.54,5251.0,48.62,48.63,48.54,48.54,5251.0
2015-10-06 14:05:00,48.53,48.6,48.51,48.55,11155.0,48.53,48.6,48.51,48.55,11155.0
2015-10-06 14:10:00,48.57,48.77,48.56,48.76,15541.0,48.57,48.77,48.56,48.76,15541.0
2015-10-06 14:15:00,48.8,48.94,48.76,48.94,11628.0,48.8,48.94,48.76,48.94,11628.0
2015-10-06 14:20:00,48.94,49.01,48.91,48.99,11215.0,48.94,49.01,48.91,48.99,11215.0
2015-10-06 14:25:00,49.0,49.0,48.91,49.0,17030.0,49.0,49.0,48.91,49.0,17030.0
2015-10-06 14:30:00,49.01,49.1,48.89,49.08,12953.0,49.01,49.1,48.89,49.08,12953.0
2015-10-06 14:35:00,49.08,49.2,49.07,49.2,9372.0,49.08,49.2,49.07,49.2,9372.0
2015-10-06 14:40:00,49.2,49.2,48.98,48.99,5352.0,49.2,49.2,48.98,48.99,5352.0
2015-10-06 14:45:00,48.97,48.97,48.75,48.75,28522.0,48.97,48.97,48.75,48.75,28522.0
2015-10-06 14:50:00,48.77,48.78,48.61,48.61,14114.0,48.77,48.78,48.61,48.61,14114.0
2015-10-06 14:55:00,48.62,48.65,48.53,48.63,26944.0,48.62,48.65,48.53,48.63,26944.0
2015-10-06 15:00:00,48.61,48.63,48.55,48.6,25500.0,48.61,48.63,48.55,48.6,25500.0
2015-10-06 15:05:00,48.59,48.69,48.54,48.66,26842.0,48.59,48.69,48.54,48.66,26842.0
2015-10-06 15:10:00,48.63,48.64,48.54,48.55,23014.0,48.63,48.64,48.54,48.55,23014.0
2015-10-06 15:15:00,48.55,48.56,48.43,48.47,27334.0,48.55,48.56,48.43,48.47,27334.0
2015-10-06 15:20:00,48.46,48.6,48.44,48.6,39973.0,48.46,48.6,48.44,48.6,39973.0
2015-10-06 15:25:00,48.59,48.59,48.48,48.48,17007.0,48.59,48.59,48.48,48.48,17007.0
2015-10-06 15:30:00,48.49,48.61,48.49,48.58,25666.0,48.49,48.61,48.49,48.58,25666.0
2015-10-06 15:35:00,48.6,48.63,48.45,48.51,73626.0,48.6,48.63,48.45,48.51,73626.0
2015-10-06 15:40:00,48.51,48.62,48.51,48.55,40930.0,48.51,48.62,48.51,48.55,40930.0
2015-10-06 15:45:00,48.57,48.58,48.29,48.29,28928.0,48.57,48.58,48.29,48.29,28928.0
2015-10-06 15:50:00,48.3,48.45,48.22,48.45,52270.0,48.3,48.45,48.22,48.45,52270.0
2015-10-06 15:55:00,48.45,48.48,48.33,48.38,98303.0,48.45,48.48,48.33,48.38,98303.0
2015-10-07 09:30:00,49.0,49.14,48.89,49.14,49246.0,49.0,49.14,48.89,49.14,49246.0
2015-10-07 09:35:00,49.14,49.2,48.93,49.05,20216.0,49.14,49.2,48.93,49.05,20216.0
2015-10-07 09:40:00,49.08,49.36,49.08,49.19,33107.0,49.08,49.36,49.08,49.19,33107.0
2015-10-07 09:45:00,49.18,49.31,49.14,49.18,11125.0,49.18,49.31,49.14,49.18,11125.0
2015-10-07 09:50:00,49.18,49.21,48.99,49.07,49877.0,49.18,49.21,48.99,49.07,49877.0
2015-10-07 09:55:00,49.08,49.21,49.08,49.11,6108.0,49.08,49.21,49.08,49.11,6108.0
2015-10-07 10:00:00,49.13,49.34,49.13,49.32,10043.0,49.13,49.34,49.13,49.32,10043.0
2015-10-07 10:05:00,49.3,49.32,49.14,49.24,10299.0,49.3,49.32,49.14,49.24,10299.0
2015-10-07 10:10:00,49.23,49.25,49.09,49.1,18600.0,49.23,49.25,49.09,49.1,18600.0
2015-10-07 10:15:00,49.09,49.13,49.05,49.08,7109.0,49.09,49.13,49.05,49.08,7109.0
2015-10-07 10:20:00,49.07,49.1,49.04,49.07,11565.0,49.07,49.1,49.04,49.07,11565.0
2015-10-07 10:25:00,49.09,49.2,49.09,49.13,32790.0,49.09,49.2,49.09,49.13,32790.0
2015-10-07 10:30:00,49.1,49.13,48.99,49.0,10824.0,49.1,49.13,48.99,49.0,10824.0
2015-10-07 10:35:00,48.99,49.04,48.98,48.99,60551.0,48.99,49.04,48.98,48.99,60551.0
2015-10-07 10:40:00,48.99,49.0,48.77,48.81,26117.0,48.99,49.0,48.77,48.81,26117.0
2015-10-07 10:45:00,48.78,48.79,48.63,48.63,11867.0,48.78,48.79,48.63,48.63,11867.0
2015-10-07 10:50:00,48.62,48.69,48.34,48.35,26884.0,48.62,48.69,48.34,48.35,26884.0
2015-10-07 10:55:00,48.35,48.42,48.26,48.4,26923.0,48.35,48.42,48.26,48.4,26923.0
2015-10-07 11:00:00,48.41,48.54,48.37,48.51,22264.0,48.41,48.54,48.37,48.51,22264.0
2015-10-07 11:05:00,48.49,48.51,48.24,48.28,15346.0,48.49,48.51,48.24,48.28,15346.0
2015-10-07 11:10:00,48.3,48.34,48.13,48.21,16600.0,48.3,48.34,48.13,48.21,16600.0
2015-10-07 11:15:00,48.29,48.29,48.15,48.19,23775.0,48.29,48.29,48.15,48.19,23775.0
2015-10-07 11:20:00,48.18,48.28,48.18,48.24,30972.0,48.18,48.28,48.18,48.24,30972.0
2015-10-07 11:25:00,48.23,48.28,48.19,48.26,11030.0,48.23,48.28,48.19,48.26,11030.0
2015-10-07 11:30:00,48.26,48.34,48.18,48.34,12214.0,48.26,48.34,48.18,48.34,12214.0
2015-10-07 11:35:00,48.35,48.55,48.33,48.55,13319.0,48.35,48.55,48.33,48.55,13319.0
2015-10-07 11:40:00,48.51,48.57,48.51,48.55,6309.0,48.51,48.57,48.51,48.55,6309.0
2015-10-07 11:45:00,48.52,48.53,48.47,48.47,12853.0,48.52,48.53,48.47,48.47,12853.0
2015-10-07 11:50:00,48.45,48.59,48.39,48.59,11650.0,48.45,48.59,48.39,48.59,11650.0
2015-10-07 11:55:00,48.59,48.73,48.59,48.68,10069.0,48.59,48.73,48.59,48.68,10069.0
2015-10-07 12:00:00,48.71,48.73,48.49,48.49,7800.0,48.71,48.73,48.49,48.49,7800.0
2015-10-07 12:05:00,48.49,48.59,48.48,48.59,8470.0,48.49,48.59,48.48,48.59,8470.0
2015-10-07 12:10:00,48.57,48.69,48.51,48.52,10563.0,48.57,48.69,48.51,48.52,10563.0
2015-10-07 12:15:00,48.53,48.64,48.52,48.64,3450.0,48.53,48.64,48.52,48.64,3450.0
2015-10-07 12:20:00,48.66,48.69,48.54,48.54,9300.0,48.66,48.69,48.54,48.54,9300.0
2015-10-07 12:25:00,48.53,48.53,48.39,48.39,4300.0,48.53,48.53,48.39,48.39,4300.0
2015-10-07 12:30:00,48.42,48.55,48.42,48.54,3887.0,48.42,48.55,48.42,48.54,3887.0
2015-10-07 12:35:00,48.52,48.54,48.48,48.5,7197.0,48.52,48.54,48.48,48.5,7197.0
2015-10-07 12:40:00,48.48,48.56,48.39,48.56,10071.0,48.48,48.56,48.39,48.56,10071.0
2015-10-07 12:45:00,48.57,48.65,48.54,48.65,14673.0,48.57,48.65,48.54,48.65,14673.0
2015-10-07 12:50:00,48.66,48.79,48.64,48.76,12295.0,48.66,48.79,48.64,48.76,12295.0
2015-10-07 12:55:00,48.79,48.82,48.71,48.74,8800.0,48.79,48.82,48.71,48.74,8800.0
2015-10-07 13:00:00,48.73,48.77,48.66,48.66,6966.0,48.73,48.77,48.66,48.66,6966.0
2015-10-07 13:05:00,48.68,48.93,48.68,48.89,14563.0,48.68,48.93,48.68,48.89,14563.0
2015-10-07 13:10:00,48.89,49.06,48.89,49.05,11456.0,48.89,49.06,48.89,49.05,11456.0
2015-10-07 13:15:00,49.05,49.11,48.94,48.95,9825.0,49.05,49.11,48.94,48.95,9825.0
2015-10-07 13:20:00,48.95,49.05,48.95,49.03,9575.0,48.95,49.05,48.95,49.03,9575.0
2015-10-07 13:25:00,49.06,49.12,49.03,49.04,6408.0,49.06,49.12,49.03,49.04,6408.0
2015-10-07 13:30:00,49.05,49.26,49.05,49.23,7200.0,49.05,49.26,49.05,49.23,7200.0
2015-10-07 13:35:00,49.23,49.23,49.1,49.1,6810.0,49.23,49.23,49.1,49.1,6810.0
2015-10-07 13:40:00,49.09,49.21,49.09,49.21,8091.0,49.09,49.21,49.09,49.21,8091.0
2015-10-07 13:45:00,49.21,49.21,49.06,49.13,7843.0,49.21,49.21,49.06,49.13,7843.0
2015-10-07 13:50:00,49.1,49.12,48.99,49.07,9608.0,49.1,49.12,48.99,49.07,9608.0
2015-10-07 13:55:00,49.07,49.1,49.02,49.03,6087.0,49.07,49.1,49.02,49.03,6087.0
2015-10-07 14:00:00,49.01,49.26,48.99,49.23,16310.0,49.01,49.26,48.99,49.23,16310.0
2015-10-07 14:05:00,49.23,49.24,49.15,49.15,7000.0,49.23,49.24,49.15,49.15,7000.0
2015-10-07 14:10:00,49.15,49.17,49.05,49.07,7871.0,49.15,49.17,49.05,49.07,7871.0
2015-10-07 14:15:00,49.07,49.19,49.07,49.11,7950.0,49.07,49.19,49.07,49.11,7950.0
2015-10-07 14:20:00,49.1,49.11,48.99,49.08,6943.0,49.1,49.11,48.99,49.08,6943.0
2015-10-07 14:25:00,49.09,49.09,49.0,49.09,7228.0,49.09,49.09,49.0,49.09,7228.0
2015-10-07 14:30:00,49.1,49.17,49.0,49.0,9300.0,49.1,49.17,49.0,49.0,9300.0
2015-10-07 14:35:00,49.01,49.11,48.99,49.1,16451.0,49.01,49.11,48.99,49.1,16451.0
2015-10-07 14:40:00,49.11,49.13,49.09,49.12,4908.0,49.11,49.13,49.09,49.12,4908.0
2015-10-07 14:45:00,49.13,49.14,48.99,49.0,7122.0,49.13,49.14,48.99,49.0,7122.0
2015-10-07 14:50:00,49.0,49.07,48.99,49.04,17865.0,49.0,49.07,48.99,49.04,17865.0
2015-10-07 14:55:00,49.04,49.12,49.0,49.0,11007.0,49.04,49.12,49.0,49.0,11007.0
2015-10-07 15:00:00,49.03,49.12,48.99,49.0,10919.0,49.03,49.12,48.99,49.0,10919.0
2015-10-07 15:05:00,49.0,49.08,49.0,49.01,10908.0,49.0,49.08,49.0,49.01,10908.0
2015-10-07 15:10:00,49.04,49.1,49.02,49.09,7765.0,49.04,49.1,49.02,49.09,7765.0
2015-10-07 15:15:00,49.08,49.24,49.06,49.22,9869.0,49.08,49.24,49.06,49.22,9869.0
2015-10-07 15:20:00,49.17,49.18,49.1,49.15,11475.0,49.17,49.18,49.1,49.15,11475.0
2015-10-07 15:25:00,49.15,49.24,49.15,49.16,14130.0,49.15,49.24,49.15,49.16,14130.0
2015-10-07 15:30:00,49.16,49.19,49.11,49.12,17803.0,49.16,49.19,49.11,49.12,17803.0
2015-10-07 15:35:00,49.1,49.13,49.0,49.08,16050.0,49.1,49.13,49.0,49.08,16050.0
2015-10-07 15:40:00,49.07,49.18,49.07,49.15,29700.0,49.07,49.18,49.07,49.15,29700.0
2015-10-07 15:45:00,49.14,49.18,49.05,49.06,29599.0,49.14,49.18,49.05,49.06,29599.0
2015-10-07 15:50:00,49.07,49.15,49.06,49.09,48197.0,49.07,49.15,49.06,49.09,48197.0
2015-10-07 15:55:00,49.09,49.23,49.09,49.22,87849.0,49.09,49.23,49.09,49.22,87849.0
2015-10-08 09:30:00,49.19,49.2,49.01,49.2,4545.0,49.19,49.2,49.01,49.2,4545.0
2015-10-08 09:35:00,49.19,49.38,49.0,49.34,3366.0,49.19,49.38,49.0,49.34,3366.0
2015-10-08 09:40:00,49.33,49.57,49.22,49.34,6513.0,49.33,49.57,49.22,49.34,6513.0
2015-10-08 09:45:00,49.28,49.4,49.28,49.33,7686.0,49.28,49.4,49.28,49.33,7686.0
2015-10-08 09:50:00,49.34,49.44,49.32,49.36,6700.0,49.34,49.44,49.32,49.36,6700.0
2015-10-08 09:55:00,49.36,49.71,49.36,49.57,16280.0,49.36,49.71,49.36,49.57,16280.0
2015-10-08 10:00:00,49.59,49.6,49.53,49.57,6645.0,49.59,49.6,49.53,49.57,6645.0
2015-10-08 10:05:00,49.57,49.6,49.53,49.6,5100.0,49.57,49.6,49.53,49.6,5100.0
2015-10-08 10:10:00,49.6,49.7,49.56,49.7,7517.0,49.6,49.7,49.56,49.7,7517.0
2015-10-08 10:15:00,49.74,49.87,49.69,49.78,5500.0,49.74,49.87,49.69,49.78,5500.0
2015-10-08 10:20:00,49.76,49.77,49.61,49.61,10284.0,49.76,49.77,49.61,49.61,10284.0
2015-10-08 10:25:00,49.6,49.75,49.55,49.75,22754.0,49.6,49.75,49.55,49.75,22754.0
2015-10-08 10:30:00,49.68,49.91,49.68,49.88,6300.0,49.68,49.91,49.68,49.88,6300.0
2015-10-08 10:35:00,49.9,50.04,49.9,50.03,5699.0,49.9,50.04,49.9,50.03,5699.0
2015-10-08 10:40:00,50.08,50.1,50.0,50.01,8330.0,50.08,50.1,50.0,50.01,8330.0
2015-10-08 10:45:00,50.03,50.13,50.03,50.1,7055.0,50.03,50.13,50.03,50.1,7055.0
2015-10-08 10:50:00,50.1,50.1,50.0,50.02,4300.0,50.1,50.1,50.0,50.02,4300.0
2015-10-08 10:55:00,50.0,50.0,49.79,49.79,5400.0,50.0,50.0,49.79,49.79,5400.0
2015-10-08 11:00:00,49.8,49.83,49.6,49.67,6300.0,49.8,49.83,49.6,49.67,6300.0
2015-10-08 11:05:00,49.63,49.64,49.45,49.47,12900.0,49.63,49.64,49.45,49.47,12900.0
2015-10-08 11:10:00,49.46,49.59,49.39,49.39,7713.0,49.46,49.59,49.39,49.39,7713.0
2015-10-08 11:15:00,49.38,49.43,49.35,49.41,6936.0,49.38,49.43,49.35,49.41,6936.0
2015-10-08 11:20:00,49.44,49.57,49.39,49.4,39825.0,49.44,49.57,49.39,49.4,39825.0
2015-10-08 11:25:00,49.37,49.5,49.37,49.48,4600.0,49.37,49.5,49.37,49.48,4600.0
2015-10-08 11:30:00,49.49,49.63,49.49,49.6,11570.0,49.49,49.63,49.49,49.6,11570.0
2015-10-08 11:35:00,49.6,49.71,49.6,49.64,2800.0,49.6,49.71,49.6,49.64,2800.0
2015-10-08 11:40:00,49.64,49.64,49.52,49.58,5380.0,49.64,49.64,49.52,49.58,5380.0
2015-10-08 11:45:00,49.59,49.62,49.55,49.58,1900.0,49.59,49.62,49.55,49.58,1900.0
2015-10-08 11:50:00,49.59,49.59,49.54,49.54,4563.0,49.59,49.59,49.54,49.54,4563.0
2015-10-08 11:55:00,49.51,49.7,49.49,49.7,14525.0,49.51,49.7,49.49,49.7,14525.0
2015-10-08 12:00:00,49.67,49.67,49.53,49.61,4700.0,49.67,49.67,49.53,49.61,4700.0
2015-10-08 12:05:00,49.6,49.6,49.55,49.55,2016.0,49.6,49.6,49.55,49.55,2016.0
2015-10-08 12:10:00,49.54,49.6,49.53,49.6,1119.0,49.54,49.6,49.53,49.6,1119.0
2015-10-08 12:15:00,49.61,49.76,49.6,49.71,2800.0,49.61,49.76,49.6,49.71,2800.0
2015-10-08 12:20:00,49.72,49.73,49.67,49.72,900.0,49.72,49.73,49.67,49.72,900.0
2015-10-08 12:25:00,49.67,49.72,49.62,49.62,3300.0,49.67,49.72,49.62,49.62,3300.0
2015-10-08 12:30:00,49.6,49.75,49.6,49.7,5677.0,49.6,49.75,49.6,49.7,5677.0
2015-10-08 12:35:00,49.74,49.78,49.73,49.73,1735.0,49.74,49.78,49.73,49.73,1735.0
2015-10-08 12:40:00,49.76,49.8,49.76,49.78,1000.0,49.76,49.8,49.76,49.78,1000.0
2015-10-08 12:45:00,49.72,49.81,49.69,49.74,20848.0,49.72,49.81,49.69,49.74,20848.0
2015-10-08 12:50:00,49.71,49.82,49.7,49.82,35950.0,49.71,49.82,49.7,49.82,35950.0
2015-10-08 12:55:00,49.79,49.93,49.75,49.85,7691.0,49.79,49.93,49.75,49.85,7691.0
2015-10-08 13:00:00,49.84,49.87,49.53,49.53,5464.0,49.84,49.87,49.53,49.53,5464.0
2015-10-08 13:05:00,49.53,49.56,49.44,49.44,3620.0,49.53,49.56,49.44,49.44,3620.0
2015-10-08 13:10:00,49.42,49.42,49.33,49.33,700.0,49.42,49.42,49.33,49.33,700.0
2015-10-08 13:15:00,49.36,49.48,49.36,49.45,2700.0,49.36,49.48,49.36,49.45,2700.0
2015-10-08 13:20:00,49.48,49.49,49.39,49.45,7700.0,49.48,49.49,49.39,49.45,7700.0
2015-10-08 13:25:00,49.47,49.53,49.47,49.51,1200.0,49.47,49.53,49.47,49.51,1200.0
2015-10-08 13:30:00,49.53,49.57,49.51,49.51,1541.0,49.53,49.57,49.51,49.51,1541.0
2015-10-08 13:35:00,49.56,49.58,49.51,49.56,1725.0,49.56,49.58,49.51,49.56,1725.0
2015-10-08 13:40:00,49.58,49.73,49.57,49.68,5000.0,49.58,49.73,49.57,49.68,5000.0
2015-10-08 13:45:00,49.67,49.75,49.67,49.67,3800.0,49.67,49.75,49.67,49.67,3800.0
2015-10-08 13:50:00,49.7,49.7,49.59,49.64,8300.0,49.7,49.7,49.59,49.64,8300.0
2015-10-08 13:55:00,49.68,49.74,49.67,49.68,1400.0,49.68,49.74,49.67,49.68,1400.0
2015-10-08 14:00:00,49.7,49.97,49.7,49.88,14287.0,49.7,49.97,49.7,49.88,14287.0
2015-10-08 14:05:00,49.81,49.81,49.65,49.68,2700.0,49.81,49.81,49.65,49.68,2700.0
2015-10-08 14:10:00,49.71,49.92,49.69,49.9,6215.0,49.71,49.92,49.69,49.9,6215.0
2015-10-08 14:15:00,49.89,49.89,49.78,49.82,4325.0,49.89,49.89,49.78,49.82,4325.0
2015-10-08 14:20:00,49.82,49.9,49.72,49.84,6201.0,49.82,49.9,49.72,49.84,6201.0
2015-10-08 14:25:00,49.85,49.94,49.75,49.75,28500.0,49.85,49.94,49.75,49.75,28500.0
2015-10-08 14:30:00,49.74,49.78,49.67,49.74,4800.0,49.74,49.78,49.67,49.74,4800.0
2015-10-08 14:35:00,49.82,49.86,49.74,49.75,3199.0,49.82,49.86,49.74,49.75,3199.0
2015-10-08 14:40:00,49.79,49.98,49.78,49.95,7000.0,49.79,49.98,49.78,49.95,7000.0
2015-10-08 14:45:00,49.95,50.01,49.89,49.97,9085.0,49.95,50.01,49.89,49.97,9085.0
2015-10-08 14:50:00,49.98,49.99,49.95,49.99,8125.0,49.98,49.99,49.95,49.99,8125.0
2015-10-08 14:55:00,50.0,50.14,50.0,50.11,10356.0,50.0,50.14,50.0,50.11,10356.0
2015-10-08 15:00:00,50.09,50.12,50.04,50.09,18848.0,50.09,50.12,50.04,50.09,18848.0
2015-10-08 15:05:00,50.09,50.11,49.95,50.02,10292.0,50.09,50.11,49.95,50.02,10292.0
2015-10-08 15:10:00,50.03,50.07,50.01,50.02,10053.0,50.03,50.07,50.01,50.02,10053.0
2015-10-08 15:15:00,50.03,50.06,49.96,49.97,24852.0,50.03,50.06,49.96,49.97,24852.0
2015-10-08 15:20:00,49.96,50.03,49.96,50.03,20115.0,49.96,50.03,49.96,50.03,20115.0
2015-10-08 15:25:00,50.02,50.05,49.96,49.96,5600.0,50.02,50.05,49.96,49.96,5600.0
2015-10-08 15:30:00,49.99,49.99,49.95,49.97,4800.0,49.99,49.99,49.95,49.97,4800.0
2015-10-08 15:35:00,49.95,50.0,49.86,49.96,7181.0,49.95,50.0,49.86,49.96,7181.0
2015-10-08 15:40:00,49.96,50.02,49.88,50.02,10602.0,49.96,50.02,49.88,50.02,10602.0
2015-10-08 15:45:00,50.0,50.13,49.98,50.12,29199.0,50.0,50.13,49.98,50.12,29199.0
2015-10-08 15:50:00,50.13,50.16,50.02,50.02,33899.0,50.13,50.16,50.02,50.02,33899.0
2015-10-08 15:55:00,50.01,50.1,49.97,50.06,87641.0,50.01,50.1,49.97,50.06,87641.0
2015-10-09 09:30:00,49.97,50.3,49.44,49.56,11247.0,49.97,50.3,49.44,49.56,11247.0
2015-10-09 09:35:00,49.53,49.79,49.51,49.76,6850.0,49.53,49.79,49.51,49.76,6850.0
2015-10-09 09:40:00,49.7,50.02,49.7,49.89,23338.0,49.7,50.02,49.7,49.89,23338.0
2015-10-09 09:45:00,49.88,50.0,49.81,50.0,8477.0,49.88,50.0,49.81,50.0,8477.0
2015-10-09 09:50:00,50.04,50.19,50.04,50.07,3536.0,50.04,50.19,50.04,50.07,3536.0
2015-10-09 09:55:00,50.0,50.17,49.93,50.05,19133.0,50.0,50.17,49.93,50.05,19133.0
2015-10-09 10:00:00,49.97,50.06,49.85,49.96,2572.0,49.97,50.06,49.85,49.96,2572.0
2015-10-09 10:05:00,49.96,49.99,49.86,49.96,12698.0,49.96,49.99,49.86,49.96,12698.0
2015-10-09 10:10:00,49.95,50.01,49.75,49.8,17230.0,49.95,50.01,49.75,49.8,17230.0
2015-10-09 10:15:00,49.75,49.79,49.68,49.7,3271.0,49.75,49.79,49.68,49.7,3271.0
2015-10-09 10:20:00,49.59,49.59,49.48,49.57,3359.0,49.59,49.59,49.48,49.57,3359.0
2015-10-09 10:25:00,49.56,49.57,49.5,49.52,7736.0,49.56,49.57,49.5,49.52,7736.0
2015-10-09 10:30:00,49.52,49.61,49.49,49.55,8180.0,49.52,49.61,49.49,49.55,8180.0
2015-10-09 10:35:00,49.58,49.85,49.56,49.75,5500.0,49.58,49.85,49.56,49.75,5500.0
2015-10-09 10:40:00,49.72,49.88,49.72,49.88,9087.0,49.72,49.88,49.72,49.88,9087.0
2015-10-09 10:45:00,49.92,50.05,49.92,50.01,1129.0,49.92,50.05,49.92,50.01,1129.0
2015-10-09 10:50:00,50.01,50.1,49.92,50.1,7617.0,50.01,50.1,49.92,50.1,7617.0
2015-10-09 10:55:00,50.09,50.18,50.06,50.18,3200.0,50.09,50.18,50.06,50.18,3200.0
2015-10-09 11:00:00,50.18,50.22,50.11,50.15,11486.0,50.18,50.22,50.11,50.15,11486.0
2015-10-09 11:05:00,50.16,50.38,50.11,50.29,10592.0,50.16,50.38,50.11,50.29,10592.0
2015-10-09 11:10:00,50.28,50.28,50.11,50.15,3929.0,50.28,50.28,50.11,50.15,3929.0
2015-10-09 11:15:00,50.16,50.23,50.13,50.14,2400.0,50.16,50.23,50.13,50.14,2400.0
2015-10-09 11:20:00,50.12,50.17,50.03,50.03,2700.0,50.12,50.17,50.03,50.03,2700.0
2015-10-09 11:25:00,50.03,50.11,50.03,50.08,2963.0,50.03,50.11,50.03,50.08,2963.0
2015-10-09 11:30:00,50.08,50.08,49.91,49.91,1150.0,50.08,50.08,49.91,49.91,1150.0
2015-10-09 11:35:00,49.9,49.93,49.83,49.93,4356.0,49.9,49.93,49.83,49.93,4356.0
2015-10-09 11:40:00,49.95,49.95,49.84,49.93,6053.0,49.95,49.95,49.84,49.93,6053.0
2015-10-09 11:45:00,49.9,49.9,49.85,49.86,1100.0,49.9,49.9,49.85,49.86,1100.0
2015-10-09 11:50:00,49.84,49.96,49.84,49.95,3555.0,49.84,49.96,49.84,49.95,3555.0
2015-10-09 11:55:00,49.88,49.92,49.87,49.89,1100.0,49.88,49.92,49.87,49.89,1100.0
2015-10-09 12:00:00,49.9,49.93,49.79,49.88,15550.0,49.9,49.93,49.79,49.88,15550.0
2015-10-09 12:05:00,49.88,49.88,49.81,49.81,11690.0,49.88,49.88,49.81,49.81,11690.0
2015-10-09 12:10:00,49.77,49.8,49.7,49.8,2931.0,49.77,49.8,49.7,49.8,2931.0
2015-10-09 12:15:00,49.8,49.8,49.65,49.75,3731.0,49.8,49.8,49.65,49.75,3731.0
2015-10-09 12:20:00,49.7,49.83,49.7,49.77,4595.0,49.7,49.83,49.7,49.77,4595.0
2015-10-09 12:25:00,49.8,49.89,49.79,49.89,64769.0,49.8,49.89,49.79,49.89,64769.0
2015-10-09 12:30:00,49.9,50.18,49.89,50.09,28961.0,49.9,50.18,49.89,50.09,28961.0
2015-10-09 12:35:00,50.02,50.02,49.97,49.97,931.0,50.02,50.02,49.97,49.97,931.0
2015-10-09 12:40:00,49.99,49.99,49.88,49.9,900.0,49.99,49.99,49.88,49.9,900.0
2015-10-09 12:45:00,49.91,49.95,49.85,49.95,3841.0,49.91,49.95,49.85,49.95,3841.0
2015-10-09 12:50:00,49.94,49.97,49.88,49.91,5579.0,49.94,49.97,49.88,49.91,5579.0
2015-10-09 12:55:00,49.89,49.93,49.87,49.89,6388.0,49.89,49.93,49.87,49.89,6388.0
2015-10-09 13:00:00,49.89,49.9,49.85,49.85,1950.0,49.89,49.9,49.85,49.85,1950.0
2015-10-09 13:05:00,49.85,49.86,49.82,49.83,33867.0,49.85,49.86,49.82,49.83,33867.0
2015-10-09 13:10:00,49.82,49.9,49.79,49.83,11689.0,49.82,49.9,49.79,49.83,11689.0
2015-10-09 13:15:00,49.8,49.87,49.8,49.84,27963.0,49.8,49.87,49.8,49.84,27963.0
2015-10-09 13:20:00,49.85,49.86,49.73,49.73,15970.0,49.85,49.86,49.73,49.73,15970.0
2015-10-09 13:25:00,49.78,49.93,49.77,49.86,6717.0,49.78,49.93,49.77,49.86,6717.0
2015-10-09 13:30:00,49.85,49.98,49.83,49.93,14625.0,49.85,49.98,49.83,49.93,14625.0
2015-10-09 13:35:00,49.93,49.96,49.88,49.94,5925.0,49.93,49.96,49.88,49.94,5925.0
2015-10-09 13:40:00,49.92,49.95,49.83,49.91,8047.0,49.92,49.95,49.83,49.91,8047.0
2015-10-09 13:45:00,49.9,49.94,49.8,49.82,12094.0,49.9,49.94,49.8,49.82,12094.0
2015-10-09 13:50:00,49.8,49.88,49.79,49.88,11293.0,49.8,49.88,49.79,49.88,11293.0
2015-10-09 13:55:00,49.85,49.92,49.85,49.92,4200.0,49.85,49.92,49.85,49.92,4200.0
2015-10-09 14:00:00,49.91,49.94,49.83,49.85,14307.0,49.91,49.94,49.83,49.85,14307.0
2015-10-09 14:05:00,49.85,49.89,49.8,49.8,14973.0,49.85,49.89,49.8,49.8,14973.0
2015-10-09 14:10:00,49.8,49.81,49.75,49.76,22200.0,49.8,49.81,49.75,49.76,22200.0
2015-10-09 14:15:00,49.78,49.78,49.58,49.6,5412.0,49.78,49.78,49.58,49.6,5412.0
2015-10-09 14:20:00,49.55,49.69,49.53,49.68,7163.0,49.55,49.69,49.53,49.68,7163.0
2015-10-09 14:25:00,49.66,49.66,49.61,49.62,2900.0,49.66,49.66,49.61,49.62,2900.0
2015-10-09 14:30:00,49.57,49.62,49.56,49.62,3640.0,49.57,49.62,49.56,49.62,3640.0
2015-10-09 14:35:00,49.65,49.67,49.61,49.67,5896.0,49.65,49.67,49.61,49.67,5896.0
2015-10-09 14:40:00,49.66,49.73,49.63,49.7,4118.0,49.66,49.73,49.63,49.7,4118.0
2015-10-09 14:45:00,49.7,49.76,49.66,49.73,5983.0,49.7,49.76,49.66,49.73,5983.0
2015-10-09 14:50:00,49.72,49.73,49.68,49.73,4459.0,49.72,49.73,49.68,49.73,4459.0
2015-10-09 14:55:00,49.71,49.71,49.66,49.67,5895.0,49.71,49.71,49.66,49.67,5895.0
2015-10-09 15:00:00,49.68,49.69,49.53,49.6,6390.0,49.68,49.69,49.53,49.6,6390.0
2015-10-09 15:05:00,49.63,49.72,49.63,49.65,24160.0,49.63,49.72,49.63,49.65,24160.0
2015-10-09 15:10:00,49.66,49.66,49.44,49.45,9943.0,49.66,49.66,49.44,49.45,9943.0
2015-10-09 15:15:00,49.45,49.46,49.25,49.28,12151.0,49.45,49.46,49.25,49.28,12151.0
2015-10-09 15:20:00,49.25,49.35,49.24,49.32,15726.0,49.25,49.35,49.24,49.32,15726.0
2015-10-09 15:25:00,49.3,49.33,49.15,49.22,14982.0,49.3,49.33,49.15,49.22,14982.0
2015-10-09 15:30:00,49.21,49.34,49.21,49.3,10400.0,49.21,49.34,49.21,49.3,10400.0
2015-10-09 15:35:00,49.29,49.43,49.28,49.39,11189.0,49.29,49.43,49.28,49.39,11189.0
2015-10-09 15:40:00,49.39,49.56,49.39,49.56,10613.0,49.39,49.56,49.39,49.56,10613.0
2015-10-09 15:45:00,49.56,49.58,49.5,49.52,11384.0,49.56,49.58,49.5,49.52,11384.0
2015-10-09 15:50:00,49.52,49.6,49.49,49.56,35244.0,49.52,49.6,49.49,49.56,35244.0
2015-10-09 15:55:00,49.57,49.66,49.56,49.61,40828.0,49.57,49.66,49.56,49.61,40828.0
2015-10-12 09:30:00,49.45,49.77,49.45,49.67,5961.0,49.45,49.77,49.45,49.67,5961.0
2015-10-12 09:35:00,49.73,49.97,49.73,49.97,6844.0,49.73,49.97,49.73,49.97,6844.0
2015-10-12 09:40:00,50.0,50.18,49.88,50.16,11366.0,50.0,50.18,49.88,50.16,11366.0
2015-10-12 09:45:00,50.19,50.54,50.19,50.44,7161.0,50.19,50.54,50.19,50.44,7161.0
2015-10-12 09:50:00,50.41,50.47,50.12,50.18,7538.0,50.41,50.47,50.12,50.18,7538.0
2015-10-12 09:55:00,50.12,50.51,50.12,50.38,48791.0,50.12,50.51,50.12,50.38,48791.0
2015-10-12 10:00:00,50.38,50.52,50.2,50.52,12604.0,50.38,50.52,50.2,50.52,12604.0
2015-10-12 10:05:00,50.52,50.71,50.49,50.62,10888.0,50.52,50.71,50.49,50.62,10888.0
2015-10-12 10:10:00,50.69,50.77,50.51,50.51,4200.0,50.69,50.77,50.51,50.51,4200.0
2015-10-12 10:15:00,50.55,50.56,50.3,50.3,8629.0,50.55,50.56,50.3,50.3,8629.0
2015-10-12 10:20:00,50.3,50.68,50.26,50.68,4410.0,50.3,50.68,50.26,50.68,4410.0
2015-10-12 10:25:00,50.64,50.92,50.61,50.72,20950.0,50.64,50.92,50.61,50.72,20950.0
2015-10-12 10:30:00,50.67,50.93,50.65,50.9,8396.0,50.67,50.93,50.65,50.9,8396.0
2015-10-12 10:35:00,50.9,50.91,50.81,50.91,9506.0,50.9,50.91,50.81,50.91,9506.0
2015-10-12 10:40:00,50.91,50.94,50.71,50.72,7300.0,50.91,50.94,50.71,50.72,7300.0
2015-10-12 10:45:00,50.7,50.74,50.59,50.7,7427.0,50.7,50.74,50.59,50.7,7427.0
2015-10-12 10:50:00,50.71,50.92,50.71,50.84,6400.0,50.71,50.92,50.71,50.84,6400.0
2015-10-12 10:55:00,50.82,50.82,50.62,50.62,7337.0,50.82,50.82,50.62,50.62,7337.0
2015-10-12 11:00:00,50.62,50.91,50.62,50.8,17846.0,50.62,50.91,50.62,50.8,17846.0
2015-10-12 11:05:00,50.82,51.08,50.82,51.08,7675.0,50.82,51.08,50.82,51.08,7675.0
2015-10-12 11:10:00,51.04,51.1,50.99,51.02,11515.0,51.04,51.1,50.99,51.02,11515.0
2015-10-12 11:15:00,51.04,51.15,51.03,51.06,8015.0,51.04,51.15,51.03,51.06,8015.0
2015-10-12 11:20:00,51.06,51.24,51.05,51.2,10232.0,51.06,51.24,51.05,51.2,10232.0
2015-10-12 11:25:00,51.21,51.38,51.2,51.36,13467.0,51.21,51.38,51.2,51.36,13467.0
2015-10-12 11:30:00,51.36,51.47,51.35,51.4,22126.0,51.36,51.47,51.35,51.4,22126.0
2015-10-12 11:35:00,51.41,51.47,51.4,51.46,7312.0,51.41,51.47,51.4,51.46,7312.0
2015-10-12 11:40:00,51.46,51.63,51.39,51.58,11228.0,51.46,51.63,51.39,51.58,11228.0
2015-10-12 11:45:00,51.58,51.6,51.22,51.22,32384.0,51.58,51.6,51.22,51.22,32384.0
2015-10-12 11:50:00,51.2,51.2,51.1,51.1,13377.0,51.2,51.2,51.1,51.1,13377.0
2015-10-12 11:55:00,51.1,51.16,51.09,51.12,42121.0,51.1,51.16,51.09,51.12,42121.0
2015-10-12 12:00:00,51.1,51.3,51.1,51.3,9293.0,51.1,51.3,51.1,51.3,9293.0
2015-10-12 12:05:00,51.28,51.28,51.06,51.14,24275.0,51.28,51.28,51.06,51.14,24275.0
2015-10-12 12:10:00,51.12,51.14,51.0,51.0,5120.0,51.12,51.14,51.0,51.0,5120.0
2015-10-12 12:15:00,51.01,51.07,50.99,51.04,16420.0,51.01,51.07,50.99,51.04,16420.0
2015-10-12 12:20:00,51.03,51.07,51.0,51.05,7787.0,51.03,51.07,51.0,51.05,7787.0
2015-10-12 12:25:00,51.05,51.05,51.0,51.02,3822.0,51.05,51.05,51.0,51.02,3822.0
2015-10-12 12:30:00,51.05,51.05,50.93,50.95,6156.0,51.05,51.05,50.93,50.95,6156.0
2015-10-12 12:35:00,50.96,51.04,50.96,51.0,4900.0,50.96,51.04,50.96,51.0,4900.0
2015-10-12 12:40:00,51.0,51.01,50.93,50.96,8500.0,51.0,51.01,50.93,50.96,8500.0
2015-10-12 12:45:00,50.96,51.0,50.9,50.93,11736.0,50.96,51.0,50.9,50.93,11736.0
2015-10-12 12:50:00,50.95,51.03,50.95,50.99,8873.0,50.95,51.03,50.95,50.99,8873.0
2015-10-12 12:55:00,51.0,51.03,50.99,51.01,13800.0,51.0,51.03,50.99,51.01,13800.0
2015-10-12 13:00:00,51.01,51.02,50.9,50.91,8716.0,51.01,51.02,50.9,50.91,8716.0
2015-10-12 13:05:00,50.92,51.0,50.89,51.0,24227.0,50.92,51.0,50.89,51.0,24227.0
2015-10-12 13:10:00,51.0,51.0,50.91,50.97,8800.0,51.0,51.0,50.91,50.97,8800.0
2015-10-12 13:15:00,50.98,51.02,50.96,51.02,5200.0,50.98,51.02,50.96,51.02,5200.0
2015-10-12 13:20:00,51.04,51.07,51.03,51.04,4302.0,51.04,51.07,51.03,51.04,4302.0
2015-10-12 13:25:00,51.04,51.04,50.94,51.0,6464.0,51.04,51.04,50.94,51.0,6464.0
2015-10-12 13:30:00,50.98,51.05,50.97,51.02,5081.0,50.98,51.05,50.97,51.02,5081.0
2015-10-12 13:35:00,51.05,51.06,51.01,51.05,9032.0,51.05,51.06,51.01,51.05,9032.0
2015-10-12 13:40:00,51.05,51.07,51.03,51.06,10747.0,51.05,51.07,51.03,51.06,10747.0
2015-10-12 13:45:00,51.08,51.11,50.98,51.1,6684.0,51.08,51.11,50.98,51.1,6684.0
2015-10-12 13:50:00,51.1,51.11,51.07,51.1,7500.0,51.1,51.11,51.07,51.1,7500.0
2015-10-12 13:55:00,51.12,51.22,51.12,51.22,5168.0,51.12,51.22,51.12,51.22,5168.0
2015-10-12 14:00:00,51.2,51.25,51.16,51.16,4750.0,51.2,51.25,51.16,51.16,4750.0
2015-10-12 14:05:00,51.15,51.21,51.1,51.17,5420.0,51.15,51.21,51.1,51.17,5420.0
2015-10-12 14:10:00,51.18,51.2,51.14,51.2,1805.0,51.18,51.2,51.14,51.2,1805.0
2015-10-12 14:15:00,51.18,51.2,51.13,51.15,6837.0,51.18,51.2,51.13,51.15,6837.0
2015-10-12 14:20:00,51.12,51.23,51.12,51.23,14600.0,51.12,51.23,51.12,51.23,14600.0
2015-10-12 14:25:00,51.23,51.33,51.22,51.32,9168.0,51.23,51.33,51.22,51.32,9168.0
2015-10-12 14:30:00,51.31,51.32,51.16,51.2,13626.0,51.31,51.32,51.16,51.2,13626.0
2015-10-12 14:35:00,51.2,51.35,51.19,51.27,12305.0,51.2,51.35,51.19,51.27,12305.0
2015-10-12 14:40:00,51.28,51.28,51.19,51.26,13632.0,51.28,51.28,51.19,51.26,13632.0
2015-10-12 14:45:00,51.24,51.31,51.19,51.29,9316.0,51.24,51.31,51.19,51.29,9316.0
2015-10-12 14:50:00,51.29,51.34,51.29,51.33,7107.0,51.29,51.34,51.29,51.33,7107.0
2015-10-12 14:55:00,51.33,51.33,51.18,51.21,11927.0,51.33,51.33,51.18,51.21,11927.0
2015-10-12 15:00:00,51.21,51.3,51.19,51.2,11100.0,51.21,51.3,51.19,51.2,11100.0
2015-10-12 15:05:00,51.19,51.37,51.19,51.37,13024.0,51.19,51.37,51.19,51.37,13024.0
2015-10-12 15:10:00,51.35,51.36,51.29,51.31,12900.0,51.35,51.36,51.29,51.31,12900.0
2015-10-12 15:15:00,51.32,51.35,51.28,51.31,15793.0,51.32,51.35,51.28,51.31,15793.0
2015-10-12 15:20:00,51.3,51.4,51.3,51.36,14823.0,51.3,51.4,51.3,51.36,14823.0
2015-10-12 15:25:00,51.36,51.4,51.31,51.32,13500.0,51.36,51.4,51.31,51.32,13500.0
2015-10-12 15:30:00,51.33,51.34,51.25,51.32,31700.0,51.33,51.34,51.25,51.32,31700.0
2015-10-12 15:35:00,51.34,51.35,51.24,51.25,37929.0,51.34,51.35,51.24,51.25,37929.0
2015-10-12 15:40:00,51.27,51.33,51.25,51.33,14379.0,51.27,51.33,51.25,51.33,14379.0
2015-10-12 15:45:00,51.3,51.34,51.24,51.3,44105.0,51.3,51.34,51.24,51.3,44105.0
2015-10-12 15:50:00,51.29,51.31,51.23,51.25,27459.0,51.29,51.31,51.23,51.25,27459.0
2015-10-12 15:55:00,51.24,51.3,51.21,51.29,58618.0,51.24,51.3,51.21,51.29,58618.0
2015-10-13 09:30:00,50.91,51.07,50.91,50.91,6180.0,50.91,51.07,50.91,50.91,6180.0
2015-10-13 09:35:00,50.97,51.0,50.85,50.92,8417.0,50.97,51.0,50.85,50.92,8417.0
2015-10-13 09:40:00,50.95,51.1,50.85,51.1,9833.0,50.95,51.1,50.85,51.1,9833.0
2015-10-13 09:45:00,51.09,51.09,50.89,50.93,3223.0,51.09,51.09,50.89,50.93,3223.0
2015-10-13 09:50:00,50.91,51.08,50.9,50.98,9864.0,50.91,51.08,50.9,50.98,9864.0
2015-10-13 09:55:00,50.95,51.01,50.89,50.97,3827.0,50.95,51.01,50.89,50.97,3827.0
2015-10-13 10:00:00,50.93,51.01,50.88,50.95,6497.0,50.93,51.01,50.88,50.95,6497.0
2015-10-13 10:05:00,50.97,51.04,50.89,50.97,7117.0,50.97,51.04,50.89,50.97,7117.0
2015-10-13 10:10:00,51.0,51.28,51.0,51.21,6104.0,51.0,51.28,51.0,51.21,6104.0
2015-10-13 10:15:00,51.17,51.22,51.11,51.17,2510.0,51.17,51.22,51.11,51.17,2510.0
2015-10-13 10:20:00,51.18,51.23,51.02,51.08,2430.0,51.18,51.23,51.02,51.08,2430.0
2015-10-13 10:25:00,51.13,51.27,51.12,51.12,1600.0,51.13,51.27,51.12,51.12,1600.0
2015-10-13 10:30:00,51.17,51.25,51.08,51.08,2600.0,51.17,51.25,51.08,51.08,2600.0
2015-10-13 10:35:00,51.13,51.16,51.08,51.09,2300.0,51.13,51.16,51.08,51.09,2300.0
2015-10-13 10:40:00,51.1,51.1,51.05,51.05,500.0,51.1,51.1,51.05,51.05,500.0
2015-10-13 10:45:00,51.09,51.13,51.03,51.03,2600.0,51.09,51.13,51.03,51.03,2600.0
2015-10-13 10:50:00,51.03,51.1,51.0,51.07,3874.0,51.03,51.1,51.0,51.07,3874.0
2015-10-13 10:55:00,51.07,51.16,51.0,51.02,3850.0,51.07,51.16,51.0,51.02,3850.0
2015-10-13 11:00:00,51.02,51.08,51.01,51.02,3473.0,51.02,51.08,51.01,51.02,3473.0
2015-10-13 11:05:00,51.03,51.18,51.03,51.11,6109.0,51.03,51.18,51.03,51.11,6109.0
2015-10-13 11:10:00,51.12,51.17,51.07,51.07,1336.0,51.12,51.17,51.07,51.07,1336.0
2015-10-13 11:15:00,51.02,51.06,50.98,50.98,6864.0,51.02,51.06,50.98,50.98,6864.0
2015-10-13 11:20:00,50.98,51.0,50.88,50.88,6132.0,50.98,51.0,50.88,50.88,6132.0
2015-10-13 11:25:00,50.84,50.84,50.73,50.77,6614.0,50.84,50.84,50.73,50.77,6614.0
2015-10-13 11:30:00,50.77,50.87,50.74,50.75,4003.0,50.77,50.87,50.74,50.75,4003.0
2015-10-13 11:35:00,50.73,50.77,50.68,50.72,4547.0,50.73,50.77,50.68,50.72,4547.0
2015-10-13 11:40:00,50.68,50.71,50.48,50.58,5501.0,50.68,50.71,50.48,50.58,5501.0
2015-10-13 11:45:00,50.59,50.62,50.58,50.62,300.0,50.59,50.62,50.58,50.62,300.0
2015-10-13 11:50:00,50.53,50.53,50.43,50.51,3000.0,50.53,50.53,50.43,50.51,3000.0
2015-10-13 11:55:00,50.52,50.52,50.47,50.48,800.0,50.52,50.52,50.47,50.48,800.0
2015-10-13 12:00:00,50.52,50.63,50.52,50.59,2897.0,50.52,50.63,50.52,50.59,2897.0
2015-10-13 12:05:00,50.61,50.61,50.49,50.55,1445.0,50.61,50.61,50.49,50.55,1445.0
2015-10-13 12:10:00,50.49,50.5,50.46,50.49,1600.0,50.49,50.5,50.46,50.49,1600.0
2015-10-13 12:15:00,50.5,50.5,50.41,50.41,700.0,50.5,50.5,50.41,50.41,700.0
2015-10-13 12:20:00,50.39,50.4,50.31,50.4,2550.0,50.39,50.4,50.31,50.4,2550.0
2015-10-13 12:25:00,50.35,50.38,50.31,50.36,1600.0,50.35,50.38,50.31,50.36,1600.0
2015-10-13 12:30:00,50.38,50.41,50.36,50.39,3314.0,50.38,50.41,50.36,50.39,3314.0
2015-10-13 12:35:00,50.39,50.41,50.34,50.4,5172.0,50.39,50.41,50.34,50.4,5172.0
2015-10-13 12:40:00,50.42,50.47,50.38,50.45,5800.0,50.42,50.47,50.38,50.45,5800.0
2015-10-13 12:45:00,50.45,50.46,50.31,50.31,3900.0,50.45,50.46,50.31,50.31,3900.0
2015-10-13 12:50:00,50.31,50.35,50.31,50.32,5000.0,50.31,50.35,50.31,50.32,5000.0
2015-10-13 12:55:00,50.32,50.32,50.19,50.25,17700.0,50.32,50.32,50.19,50.25,17700.0
2015-10-13 13:00:00,50.24,50.31,50.2,50.3,14880.0,50.24,50.31,50.2,50.3,14880.0
2015-10-13 13:05:00,50.28,50.3,50.19,50.24,11632.0,50.28,50.3,50.19,50.24,11632.0
2015-10-13 13:10:00,50.17,50.25,50.13,50.25,10027.0,50.17,50.25,50.13,50.25,10027.0
2015-10-13 13:15:00,50.23,50.31,50.23,50.23,5102.0,50.23,50.31,50.23,50.23,5102.0
2015-10-13 13:20:00,50.22,50.22,50.09,50.11,5401.0,50.22,50.22,50.09,50.11,5401.0
2015-10-13 13:25:00,50.09,50.14,50.02,50.14,2600.0,50.09,50.14,50.02,50.14,2600.0
2015-10-13 13:30:00,50.14,50.14,50.02,50.05,1700.0,50.14,50.14,50.02,50.05,1700.0
2015-10-13 13:35:00,50.04,50.07,49.95,50.05,6650.0,50.04,50.07,49.95,50.05,6650.0
2015-10-13 13:40:00,50.05,50.08,50.0,50.0,1632.0,50.05,50.08,50.0,50.0,1632.0
2015-10-13 13:45:00,50.04,50.16,50.03,50.03,7719.0,50.04,50.16,50.03,50.03,7719.0
2015-10-13 13:50:00,50.03,50.06,49.89,49.97,6947.0,50.03,50.06,49.89,49.97,6947.0
2015-10-13 13:55:00,49.96,50.0,49.86,49.91,4377.0,49.96,50.0,49.86,49.91,4377.0
2015-10-13 14:00:00,49.91,49.92,49.84,49.87,2800.0,49.91,49.92,49.84,49.87,2800.0
2015-10-13 14:05:00,49.84,49.87,49.76,49.79,3200.0,49.84,49.87,49.76,49.79,3200.0
2015-10-13 14:10:00,49.8,49.88,49.79,49.88,2600.0,49.8,49.88,49.79,49.88,2600.0
2015-10-13 14:15:00,49.91,49.91,49.82,49.84,2528.0,49.91,49.91,49.82,49.84,2528.0
2015-10-13 14:20:00,49.82,49.85,49.77,49.78,2791.0,49.82,49.85,49.77,49.78,2791.0
2015-10-13 14:25:00,49.76,49.76,49.63,49.72,8113.0,49.76,49.76,49.63,49.72,8113.0
2015-10-13 14:30:00,49.7,49.72,49.68,49.68,2742.0,49.7,49.72,49.68,49.68,2742.0
2015-10-13 14:35:00,49.7,49.81,49.69,49.79,10500.0,49.7,49.81,49.69,49.79,10500.0
2015-10-13 14:40:00,49.81,49.88,49.8,49.81,6208.0,49.81,49.88,49.8,49.81,6208.0
2015-10-13 14:45:00,49.83,50.05,49.83,50.05,4450.0,49.83,50.05,49.83,50.05,4450.0
2015-10-13 14:50:00,50.0,50.09,49.99,50.09,4033.0,50.0,50.09,49.99,50.09,4033.0
2015-10-13 14:55:00,50.1,50.13,50.06,50.11,4400.0,50.1,50.13,50.06,50.11,4400.0
2015-10-13 15:00:00,50.12,50.24,50.1,50.23,7232.0,50.12,50.24,50.1,50.23,7232.0
2015-10-13 15:05:00,50.25,50.28,50.21,50.28,8702.0,50.25,50.28,50.21,50.28,8702.0
2015-10-13 15:10:00,50.29,50.32,50.24,50.26,7849.0,50.29,50.32,50.24,50.26,7849.0
2015-10-13 15:15:00,50.27,50.36,50.23,50.33,21189.0,50.27,50.36,50.23,50.33,21189.0
2015-10-13 15:20:00,50.32,50.37,50.21,50.33,13460.0,50.32,50.37,50.21,50.33,13460.0
2015-10-13 15:25:00,50.35,50.37,50.24,50.25,18101.0,50.35,50.37,50.24,50.25,18101.0
2015-10-13 15:30:00,50.22,50.27,50.16,50.19,13259.0,50.22,50.27,50.16,50.19,13259.0
2015-10-13 15:35:00,50.16,50.24,50.15,50.18,20302.0,50.16,50.24,50.15,50.18,20302.0
2015-10-13 15:40:00,50.16,50.2,50.1,50.18,21628.0,50.16,50.2,50.1,50.18,21628.0
2015-10-13 15:45:00,50.14,50.24,50.08,50.09,26073.0,50.14,50.24,50.08,50.09,26073.0
2015-10-13 15:50:00,50.05,50.15,50.04,50.11,16774.0,50.05,50.15,50.04,50.11,16774.0
2015-10-13 15:55:00,50.1,50.2,50.05,50.15,51033.0,50.1,50.2,50.05,50.15,51033.0
2015-10-14 09:30:00,50.31,50.32,50.24,50.27,4703.0,50.31,50.32,50.24,50.27,4703.0
2015-10-14 09:35:00,50.49,50.81,50.49,50.81,700.0,50.49,50.81,50.49,50.81,700.0
2015-10-14 09:40:00,50.72,50.88,50.61,50.77,1650.0,50.72,50.88,50.61,50.77,1650.0
2015-10-14 09:45:00,50.76,50.76,50.45,50.45,1853.0,50.76,50.76,50.45,50.45,1853.0
2015-10-14 09:50:00,50.42,50.59,50.37,50.46,2041.0,50.42,50.59,50.37,50.46,2041.0
2015-10-14 09:55:00,50.53,50.64,50.49,50.49,1600.0,50.53,50.64,50.49,50.49,1600.0
2015-10-14 10:00:00,50.45,50.45,50.42,50.42,200.0,50.45,50.45,50.42,50.42,200.0
2015-10-14 10:05:00,50.39,50.39,50.23,50.23,803.0,50.39,50.39,50.23,50.23,803.0
2015-10-14 10:10:00,50.22,50.22,50.11,50.12,1000.0,50.22,50.22,50.11,50.12,1000.0
2015-10-14 10:15:00,49.98,50.01,49.92,49.93,9300.0,49.98,50.01,49.92,49.93,9300.0
2015-10-14 10:20:00,49.91,50.02,49.73,49.79,39370.0,49.91,50.02,49.73,49.79,39370.0
2015-10-14 10:25:00,49.76,49.85,49.76,49.82,3000.0,49.76,49.85,49.76,49.82,3000.0
2015-10-14 10:30:00,49.75,49.98,49.67,49.95,10655.0,49.75,49.98,49.67,49.95,10655.0
2015-10-14 10:35:00,49.92,49.99,49.82,49.9,18536.0,49.92,49.99,49.82,49.9,18536.0
2015-10-14 10:40:00,49.85,49.95,49.81,49.86,9384.0,49.85,49.95,49.81,49.86,9384.0
2015-10-14 10:45:00,49.85,49.86,49.62,49.7,20184.0,49.85,49.86,49.62,49.7,20184.0
2015-10-14 10:50:00,49.54,49.76,49.46,49.55,12460.0,49.54,49.76,49.46,49.55,12460.0
2015-10-14 10:55:00,49.56,49.85,49.55,49.8,13879.0,49.56,49.85,49.55,49.8,13879.0
2015-10-14 11:00:00,49.77,49.79,49.63,49.72,16300.0,49.77,49.79,49.63,49.72,16300.0
2015-10-14 11:05:00,49.7,49.7,49.48,49.48,4000.0,49.7,49.7,49.48,49.48,4000.0
2015-10-14 11:10:00,49.48,49.49,49.25,49.25,26100.0,49.48,49.49,49.25,49.25,26100.0
2015-10-14 11:15:00,49.27,49.34,48.98,48.98,7996.0,49.27,49.34,48.98,48.98,7996.0
2015-10-14 11:20:00,48.98,49.16,48.92,49.14,4506.0,48.98,49.16,48.92,49.14,4506.0
2015-10-14 11:25:00,49.12,49.2,49.02,49.19,3300.0,49.12,49.2,49.02,49.19,3300.0
2015-10-14 11:30:00,49.23,49.23,49.0,49.06,3251.0,49.23,49.23,49.0,49.06,3251.0
2015-10-14 11:35:00,49.09,49.18,49.0,49.18,4000.0,49.09,49.18,49.0,49.18,4000.0
2015-10-14 11:40:00,49.19,49.32,49.17,49.27,5920.0,49.19,49.32,49.17,49.27,5920.0
2015-10-14 11:45:00,49.3,49.35,49.13,49.2,11436.0,49.3,49.35,49.13,49.2,11436.0
2015-10-14 11:50:00,49.17,49.36,49.16,49.27,7071.0,49.17,49.36,49.16,49.27,7071.0
2015-10-14 11:55:00,49.24,49.24,49.13,49.23,2678.0,49.24,49.24,49.13,49.23,2678.0
2015-10-14 12:00:00,49.19,49.24,49.12,49.24,7649.0,49.19,49.24,49.12,49.24,7649.0
2015-10-14 12:05:00,49.22,49.22,49.1,49.12,2437.0,49.22,49.22,49.1,49.12,2437.0
2015-10-14 12:10:00,49.1,49.23,49.07,49.23,2640.0,49.1,49.23,49.07,49.23,2640.0
2015-10-14 12:15:00,49.22,49.28,49.2,49.24,4500.0,49.22,49.28,49.2,49.24,4500.0
2015-10-14 12:20:00,49.25,49.33,49.22,49.3,2500.0,49.25,49.33,49.22,49.3,2500.0
2015-10-14 12:25:00,49.34,49.47,49.3,49.3,4794.0,49.34,49.47,49.3,49.3,4794.0
2015-10-14 12:30:00,49.28,49.31,49.25,49.31,4300.0,49.28,49.31,49.25,49.31,4300.0
2015-10-14 12:35:00,49.33,49.33,49.25,49.31,2600.0,49.33,49.33,49.25,49.31,2600.0
2015-10-14 12:40:00,49.34,49.53,49.29,49.53,5606.0,49.34,49.53,49.29,49.53,5606.0
2015-10-14 12:45:00,49.54,49.8,49.54,49.76,6744.0,49.54,49.8,49.54,49.76,6744.0
2015-10-14 12:50:00,49.78,49.95,49.77,49.87,4631.0,49.78,49.95,49.77,49.87,4631.0
2015-10-14 12:55:00,49.89,49.9,49.76,49.82,5741.0,49.89,49.9,49.76,49.82,5741.0
2015-10-14 13:00:00,49.82,49.89,49.63,49.63,4182.0,49.82,49.89,49.63,49.63,4182.0
2015-10-14 13:05:00,49.63,49.69,49.58,49.63,3763.0,49.63,49.69,49.58,49.63,3763.0
2015-10-14 13:10:00,49.62,49.77,49.62,49.75,5318.0,49.62,49.77,49.62,49.75,5318.0
2015-10-14 13:15:00,49.73,49.76,49.59,49.62,5399.0,49.73,49.76,49.59,49.62,5399.0
2015-10-14 13:20:00,49.64,49.69,49.53,49.69,4700.0,49.64,49.69,49.53,49.69,4700.0
2015-10-14 13:25:00,49.63,49.77,49.63,49.73,5300.0,49.63,49.77,49.63,49.73,5300.0
2015-10-14 13:30:00,49.71,49.71,49.63,49.67,3700.0,49.71,49.71,49.63,49.67,3700.0
2015-10-14 13:35:00,49.68,49.77,49.56,49.56,4410.0,49.68,49.77,49.56,49.56,4410.0
2015-10-14 13:40:00,49.55,49.55,49.41,49.55,3800.0,49.55,49.55,49.41,49.55,3800.0
2015-10-14 13:45:00,49.59,49.59,49.48,49.48,1460.0,49.59,49.59,49.48,49.48,1460.0
2015-10-14 13:50:00,49.48,49.52,49.38,49.42,5700.0,49.48,49.52,49.38,49.42,5700.0
2015-10-14 13:55:00,49.42,49.42,49.33,49.41,3600.0,49.42,49.42,49.33,49.41,3600.0
2015-10-14 14:00:00,49.4,49.49,49.3,49.3,10415.0,49.4,49.49,49.3,49.3,10415.0
2015-10-14 14:05:00,49.27,49.27,49.16,49.16,7228.0,49.27,49.27,49.16,49.16,7228.0
2015-10-14 14:10:00,49.16,49.22,49.1,49.2,6100.0,49.16,49.22,49.1,49.2,6100.0
2015-10-14 14:15:00,49.22,49.24,49.06,49.13,8000.0,49.22,49.24,49.06,49.13,8000.0
2015-10-14 14:20:00,49.1,49.22,49.03,49.14,6925.0,49.1,49.22,49.03,49.14,6925.0
2015-10-14 14:25:00,49.17,49.22,49.12,49.12,5002.0,49.17,49.22,49.12,49.12,5002.0
2015-10-14 14:30:00,49.11,49.15,48.97,49.03,30000.0,49.11,49.15,48.97,49.03,30000.0
2015-10-14 14:35:00,49.02,49.02,48.77,48.91,16100.0,49.02,49.02,48.77,48.91,16100.0
2015-10-14 14:40:00,48.91,48.93,48.89,48.92,2600.0,48.91,48.93,48.89,48.92,2600.0
2015-10-14 14:45:00,48.91,48.92,48.77,48.92,12776.0,48.91,48.92,48.77,48.92,12776.0
2015-10-14 14:50:00,48.92,49.0,48.86,48.86,6868.0,48.92,49.0,48.86,48.86,6868.0
2015-10-14 14:55:00,48.87,48.96,48.87,48.91,9592.0,48.87,48.96,48.87,48.91,9592.0
2015-10-14 15:00:00,48.92,49.04,48.91,49.01,10900.0,48.92,49.04,48.91,49.01,10900.0
2015-10-14 15:05:00,49.03,49.11,48.99,49.02,6740.0,49.03,49.11,48.99,49.02,6740.0
2015-10-14 15:10:00,49.04,49.05,48.92,48.92,2100.0,49.04,49.05,48.92,48.92,2100.0
2015-10-14 15:15:00,48.91,48.92,48.76,48.76,5651.0,48.91,48.92,48.76,48.76,5651.0
2015-10-14 15:20:00,48.79,48.91,48.72,48.9,10299.0,48.79,48.91,48.72,48.9,10299.0
2015-10-14 15:25:00,48.89,48.94,48.88,48.9,6600.0,48.89,48.94,48.88,48.9,6600.0
2015-10-14 15:30:00,48.93,49.11,48.92,49.05,6871.0,48.93,49.11,48.92,49.05,6871.0
2015-10-14 15:35:00,49.06,49.06,48.99,49.02,7100.0,49.06,49.06,48.99,49.02,7100.0
2015-10-14 15:40:00,49.02,49.1,48.98,48.99,9704.0,49.02,49.1,48.98,48.99,9704.0
2015-10-14 15:45:00,48.99,49.08,48.93,49.04,21335.0,48.99,49.08,48.93,49.04,21335.0
2015-10-14 15:50:00,49.03,49.03,48.93,48.99,19273.0,49.03,49.03,48.93,48.99,19273.0
2015-10-14 15:55:00,48.98,49.2,48.95,49.12,56675.0,48.98,49.2,48.95,49.12,56675.0
2015-10-15 09:30:00,49.24,50.29,49.24,49.52,7319.0,49.24,50.29,49.24,49.52,7319.0
2015-10-15 09:35:00,49.51,49.6,49.3,49.46,3705.0,49.51,49.6,49.3,49.46,3705.0
2015-10-15 09:40:00,49.4,49.77,49.4,49.72,4100.0,49.4,49.77,49.4,49.72,4100.0
2015-10-15 09:45:00,49.71,49.74,49.51,49.59,9452.0,49.71,49.74,49.51,49.59,9452.0
2015-10-15 09:50:00,49.6,49.79,49.58,49.72,4371.0,49.6,49.79,49.58,49.72,4371.0
2015-10-15 09:55:00,49.66,49.94,49.64,49.84,13500.0,49.66,49.94,49.64,49.84,13500.0
2015-10-15 10:00:00,49.89,49.98,49.87,49.91,5200.0,49.89,49.98,49.87,49.91,5200.0
2015-10-15 10:05:00,49.91,49.97,49.84,49.94,4200.0,49.91,49.97,49.84,49.94,4200.0
2015-10-15 10:10:00,49.95,50.12,49.93,50.09,7584.0,49.95,50.12,49.93,50.09,7584.0
2015-10-15 10:15:00,50.07,50.08,49.96,49.99,1600.0,50.07,50.08,49.96,49.99,1600.0
2015-10-15 10:20:00,49.91,49.92,49.89,49.92,700.0,49.91,49.92,49.89,49.92,700.0
2015-10-15 10:25:00,49.86,49.86,49.53,49.53,2729.0,49.86,49.86,49.53,49.53,2729.0
2015-10-15 10:30:00,49.53,49.73,49.53,49.73,4950.0,49.53,49.73,49.53,49.73,4950.0
2015-10-15 10:35:00,49.7,49.86,49.7,49.86,4200.0,49.7,49.86,49.7,49.86,4200.0
2015-10-15 10:40:00,49.87,49.96,49.8,49.81,5238.0,49.87,49.96,49.8,49.81,5238.0
2015-10-15 10:45:00,49.81,49.85,49.75,49.81,3961.0,49.81,49.85,49.75,49.81,3961.0
2015-10-15 10:50:00,49.85,49.86,49.71,49.71,2700.0,49.85,49.86,49.71,49.71,2700.0
2015-10-15 10:55:00,49.73,49.75,49.62,49.62,2800.0,49.73,49.75,49.62,49.62,2800.0
2015-10-15 11:00:00,49.59,49.75,49.53,49.75,3300.0,49.59,49.75,49.53,49.75,3300.0
2015-10-15 11:05:00,49.72,49.74,49.64,49.65,2752.0,49.72,49.74,49.64,49.65,2752.0
2015-10-15 11:10:00,49.69,49.73,49.55,49.55,2700.0,49.69,49.73,49.55,49.55,2700.0
2015-10-15 11:15:00,49.5,49.5,49.45,49.45,2500.0,49.5,49.5,49.45,49.45,2500.0
2015-10-15 11:20:00,49.47,49.5,49.4,49.48,2000.0,49.47,49.5,49.4,49.48,2000.0
2015-10-15 11:25:00,49.5,49.52,49.4,49.43,3823.0,49.5,49.52,49.4,49.43,3823.0
2015-10-15 11:30:00,49.45,49.45,49.28,49.28,2734.0,49.45,49.45,49.28,49.28,2734.0
2015-10-15 11:35:00,49.25,49.46,49.25,49.37,26826.0,49.25,49.46,49.25,49.37,26826.0
2015-10-15 11:40:00,49.37,49.53,49.36,49.53,6350.0,49.37,49.53,49.36,49.53,6350.0
2015-10-15 11:45:00,49.53,49.61,49.53,49.55,5750.0,49.53,49.61,49.53,49.55,5750.0
2015-10-15 11:50:00,49.53,49.55,49.4,49.54,4235.0,49.53,49.55,49.4,49.54,4235.0
2015-10-15 11:55:00,49.52,49.53,49.42,49.45,1600.0,49.52,49.53,49.42,49.45,1600.0
2015-10-15 12:00:00,49.45,49.57,49.45,49.57,1800.0,49.45,49.57,49.45,49.57,1800.0
2015-10-15 12:05:00,49.53,49.53,49.41,49.53,11711.0,49.53,49.53,49.41,49.53,11711.0
2015-10-15 12:10:00,49.53,49.64,49.49,49.62,5345.0,49.53,49.64,49.49,49.62,5345.0
2015-10-15 12:15:00,49.67,49.69,49.61,49.66,4200.0,49.67,49.69,49.61,49.66,4200.0
2015-10-15 12:20:00,49.68,49.8,49.61,49.8,17306.0,49.68,49.8,49.61,49.8,17306.0
2015-10-15 12:25:00,49.8,49.82,49.69,49.7,4700.0,49.8,49.82,49.69,49.7,4700.0
2015-10-15 12:30:00,49.69,49.78,49.69,49.7,4026.0,49.69,49.78,49.69,49.7,4026.0
2015-10-15 12:35:00,49.66,49.69,49.62,49.69,2500.0,49.66,49.69,49.62,49.69,2500.0
2015-10-15 12:40:00,49.71,49.71,49.6,49.67,3482.0,49.71,49.71,49.6,49.67,3482.0
2015-10-15 12:45:00,49.61,49.61,49.55,49.56,1824.0,49.61,49.61,49.55,49.56,1824.0
2015-10-15 12:50:00,49.56,49.6,49.55,49.6,3614.0,49.56,49.6,49.55,49.6,3614.0
2015-10-15 12:55:00,49.6,49.64,49.59,49.59,3900.0,49.6,49.64,49.59,49.59,3900.0
2015-10-15 13:00:00,49.59,49.59,49.51,49.54,1500.0,49.59,49.59,49.51,49.54,1500.0
2015-10-15 13:05:00,49.55,49.71,49.55,49.63,3700.0,49.55,49.71,49.55,49.63,3700.0
2015-10-15 13:10:00,49.61,49.81,49.6,49.81,32007.0,49.61,49.81,49.6,49.81,32007.0
2015-10-15 13:15:00,49.79,49.82,49.71,49.71,6200.0,49.79,49.82,49.71,49.71,6200.0
2015-10-15 13:20:00,49.71,49.82,49.69,49.78,4737.0,49.71,49.82,49.69,49.78,4737.0
2015-10-15 13:25:00,49.77,49.85,49.75,49.85,2300.0,49.77,49.85,49.75,49.85,2300.0
2015-10-15 13:30:00,49.85,49.88,49.79,49.81,8703.0,49.85,49.88,49.79,49.81,8703.0
2015-10-15 13:35:00,49.79,49.88,49.77,49.86,6026.0,49.79,49.88,49.77,49.86,6026.0
2015-10-15 13:40:00,49.84,49.84,49.79,49.79,2300.0,49.84,49.84,49.79,49.79,2300.0
2015-10-15 13:45:00,49.79,49.79,49.67,49.7,3550.0,49.79,49.79,49.67,49.7,3550.0
2015-10-15 13:50:00,49.72,49.82,49.71,49.82,5399.0,49.72,49.82,49.71,49.82,5399.0
2015-10-15 13:55:00,49.81,50.04,49.81,49.98,18011.0,49.81,50.04,49.81,49.98,18011.0
2015-10-15 14:00:00,50.0,50.13,50.0,50.13,7700.0,50.0,50.13,50.0,50.13,7700.0
2015-10-15 14:05:00,50.13,50.13,49.93,49.94,7500.0,50.13,50.13,49.93,49.94,7500.0
2015-10-15 14:10:00,49.93,50.2,49.93,50.17,11336.0,49.93,50.2,49.93,50.17,11336.0
2015-10-15 14:15:00,50.17,50.25,50.17,50.22,6372.0,50.17,50.25,50.17,50.22,6372.0
2015-10-15 14:20:00,50.26,50.35,50.26,50.28,4700.0,50.26,50.35,50.26,50.28,4700.0
2015-10-15 14:25:00,50.29,50.36,50.24,50.31,6664.0,50.29,50.36,50.24,50.31,6664.0
2015-10-15 14:30:00,50.32,50.41,50.31,50.4,7854.0,50.32,50.41,50.31,50.4,7854.0
2015-10-15 14:35:00,50.4,50.47,50.38,50.47,6943.0,50.4,50.47,50.38,50.47,6943.0
2015-10-15 14:40:00,50.46,50.59,50.46,50.57,9251.0,50.46,50.59,50.46,50.57,9251.0
2015-10-15 14:45:00,50.59,50.59,50.37,50.44,8528.0,50.59,50.59,50.37,50.44,8528.0
2015-10-15 14:50:00,50.43,50.43,50.36,50.4,4500.0,50.43,50.43,50.36,50.4,4500.0
2015-10-15 14:55:00,50.4,50.57,50.38,50.57,6186.0,50.4,50.57,50.38,50.57,6186.0
2015-10-15 15:00:00,50.55,50.73,50.54,50.73,7850.0,50.55,50.73,50.54,50.73,7850.0
2015-10-15 15:05:00,50.73,50.74,50.65,50.74,13365.0,50.73,50.74,50.65,50.74,13365.0
2015-10-15 15:10:00,50.73,50.88,50.73,50.85,10250.0,50.73,50.88,50.73,50.85,10250.0
2015-10-15 15:15:00,50.84,51.01,50.8,50.99,15068.0,50.84,51.01,50.8,50.99,15068.0
2015-10-15 15:20:00,51.01,51.09,50.92,50.92,11150.0,51.01,51.09,50.92,50.92,11150.0
2015-10-15 15:25:00,50.9,51.02,50.87,51.01,14011.0,50.9,51.02,50.87,51.01,14011.0
2015-10-15 15:30:00,51.02,51.09,50.97,50.97,30792.0,51.02,51.09,50.97,50.97,30792.0
2015-10-15 15:35:00,50.94,51.03,50.89,50.96,15471.0,50.94,51.03,50.89,50.96,15471.0
2015-10-15 15:40:00,50.93,50.95,50.8,50.86,14624.0,50.93,50.95,50.8,50.86,14624.0
2015-10-15 15:45:00,50.86,51.04,50.81,51.01,23913.0,50.86,51.04,50.81,51.01,23913.0
2015-10-15 15:50:00,51.02,51.05,50.94,50.97,34161.0,51.02,51.05,50.94,50.97,34161.0
2015-10-15 15:55:00,50.95,51.06,50.95,51.05,50131.0,50.95,51.06,50.95,51.05,50131.0
2015-10-16 09:30:00,51.3,51.44,51.18,51.44,25625.0,51.3,51.44,51.18,51.44,25625.0
2015-10-16 09:35:00,51.44,51.95,51.4,51.9,20571.0,51.44,51.95,51.4,51.9,20571.0
2015-10-16 09:40:00,51.9,52.32,51.9,52.13,40200.0,51.9,52.32,51.9,52.13,40200.0
2015-10-16 09:45:00,52.18,52.18,51.94,51.96,10808.0,52.18,52.18,51.94,51.96,10808.0
2015-10-16 09:50:00,51.97,52.05,51.85,51.86,11762.0,51.97,52.05,51.85,51.86,11762.0
2015-10-16 09:55:00,51.84,51.97,51.84,51.84,6491.0,51.84,51.97,51.84,51.84,6491.0
2015-10-16 10:00:00,51.85,52.03,51.84,51.96,6800.0,51.85,52.03,51.84,51.96,6800.0
2015-10-16 10:05:00,51.94,52.0,51.81,51.91,12363.0,51.94,52.0,51.81,51.91,12363.0
2015-10-16 10:10:00,51.89,52.01,51.8,51.8,6518.0,51.89,52.01,51.8,51.8,6518.0
2015-10-16 10:15:00,51.85,52.09,51.8,51.87,10196.0,51.85,52.09,51.8,51.87,10196.0
2015-10-16 10:20:00,51.86,51.95,51.84,51.93,7500.0,51.86,51.95,51.84,51.93,7500.0
2015-10-16 10:25:00,51.9,51.96,51.84,51.88,9613.0,51.9,51.96,51.84,51.88,9613.0
2015-10-16 10:30:00,51.85,51.88,51.76,51.85,8491.0,51.85,51.88,51.76,51.85,8491.0
2015-10-16 10:35:00,51.87,51.93,51.85,51.86,10050.0,51.87,51.93,51.85,51.86,10050.0
2015-10-16 10:40:00,51.91,51.97,51.89,51.95,2518.0,51.91,51.97,51.89,51.95,2518.0
2015-10-16 10:45:00,51.96,52.09,51.94,52.02,8627.0,51.96,52.09,51.94,52.02,8627.0
2015-10-16 10:50:00,51.98,52.08,51.94,52.08,3122.0,51.98,52.08,51.94,52.08,3122.0
2015-10-16 10:55:00,52.1,52.16,52.07,52.07,7199.0,52.1,52.16,52.07,52.07,7199.0
2015-10-16 11:00:00,52.07,52.07,51.92,51.92,4943.0,52.07,52.07,51.92,51.92,4943.0
2015-10-16 11:05:00,51.9,52.13,51.88,52.13,4800.0,51.9,52.13,51.88,52.13,4800.0
2015-10-16 11:10:00,52.12,52.14,52.05,52.05,4180.0,52.12,52.14,52.05,52.05,4180.0
2015-10-16 11:15:00,52.06,52.06,52.02,52.06,4088.0,52.06,52.06,52.02,52.06,4088.0
2015-10-16 11:20:00,52.08,52.09,51.94,51.98,2800.0,52.08,52.09,51.94,51.98,2800.0
2015-10-16 11:25:00,51.96,52.0,51.8,51.82,11704.0,51.96,52.0,51.8,51.82,11704.0
2015-10-16 11:30:00,51.82,51.94,51.79,51.87,11642.0,51.82,51.94,51.79,51.87,11642.0
2015-10-16 11:35:00,51.9,51.9,51.81,51.84,5895.0,51.9,51.9,51.81,51.84,5895.0
2015-10-16 11:40:00,51.84,51.96,51.84,51.96,4110.0,51.84,51.96,51.84,51.96,4110.0
2015-10-16 11:45:00,51.94,52.07,51.87,52.0,12246.0,51.94,52.07,51.87,52.0,12246.0
2015-10-16 11:50:00,52.03,52.2,52.03,52.07,7890.0,52.03,52.2,52.03,52.07,7890.0
2015-10-16 11:55:00,52.09,52.11,52.03,52.11,4648.0,52.09,52.11,52.03,52.11,4648.0
2015-10-16 12:00:00,52.12,52.12,51.87,51.9,3805.0,52.12,52.12,51.87,51.9,3805.0
2015-10-16 12:05:00,51.85,51.92,51.83,51.92,6865.0,51.85,51.92,51.83,51.92,6865.0
2015-10-16 12:10:00,51.9,51.92,51.83,51.85,6942.0,51.9,51.92,51.83,51.85,6942.0
2015-10-16 12:15:00,51.85,51.92,51.83,51.92,9210.0,51.85,51.92,51.83,51.92,9210.0
2015-10-16 12:20:00,51.92,51.94,51.86,51.88,4100.0,51.92,51.94,51.86,51.88,4100.0
2015-10-16 12:25:00,51.89,51.9,51.87,51.9,3755.0,51.89,51.9,51.87,51.9,3755.0
2015-10-16 12:30:00,51.9,51.9,51.83,51.85,6951.0,51.9,51.9,51.83,51.85,6951.0
2015-10-16 12:35:00,51.88,51.88,51.82,51.83,5259.0,51.88,51.88,51.82,51.83,5259.0
2015-10-16 12:40:00,51.77,51.82,51.75,51.82,7474.0,51.77,51.82,51.75,51.82,7474.0
2015-10-16 12:45:00,51.82,51.84,51.8,51.81,4272.0,51.82,51.84,51.8,51.81,4272.0
2015-10-16 12:50:00,51.82,51.83,51.79,51.83,4304.0,51.82,51.83,51.79,51.83,4304.0
2015-10-16 12:55:00,51.82,51.83,51.73,51.73,1800.0,51.82,51.83,51.73,51.73,1800.0
2015-10-16 13:00:00,51.72,51.78,51.72,51.77,5100.0,51.72,51.78,51.72,51.77,5100.0
2015-10-16 13:05:00,51.79,51.79,51.69,51.71,2000.0,51.79,51.79,51.69,51.71,2000.0
2015-10-16 13:10:00,51.71,51.8,51.71,51.78,9000.0,51.71,51.8,51.71,51.78,9000.0
2015-10-16 13:15:00,51.77,51.78,51.71,51.72,3468.0,51.77,51.78,51.71,51.72,3468.0
2015-10-16 13:20:00,51.73,51.78,51.72,51.72,2775.0,51.73,51.78,51.72,51.72,2775.0
2015-10-16 13:25:00,51.7,51.7,51.65,51.68,600.0,51.7,51.7,51.65,51.68,600.0
2015-10-16 13:30:00,51.65,51.68,51.64,51.66,7667.0,51.65,51.68,51.64,51.66,7667.0
2015-10-16 13:35:00,51.67,51.67,51.61,51.61,6225.0,51.67,51.67,51.61,51.61,6225.0
2015-10-16 13:40:00,51.64,51.66,51.61,51.66,6908.0,51.64,51.66,51.61,51.66,6908.0
2015-10-16 13:45:00,51.64,51.66,51.63,51.64,3257.0,51.64,51.66,51.63,51.64,3257.0
2015-10-16 13:50:00,51.66,51.66,51.62,51.64,5443.0,51.66,51.66,51.62,51.64,5443.0
2015-10-16 13:55:00,51.62,51.63,51.58,51.58,5751.0,51.62,51.63,51.58,51.58,5751.0
2015-10-16 14:00:00,51.59,51.59,51.54,51.54,36255.0,51.59,51.59,51.54,51.54,36255.0
2015-10-16 14:05:00,51.56,51.59,51.55,51.59,6600.0,51.56,51.59,51.55,51.59,6600.0
2015-10-16 14:10:00,51.59,51.74,51.59,51.72,7765.0,51.59,51.74,51.59,51.72,7765.0
2015-10-16 14:15:00,51.7,51.74,51.65,51.65,2993.0,51.7,51.74,51.65,51.65,2993.0
2015-10-16 14:20:00,51.65,51.7,51.65,51.7,6074.0,51.65,51.7,51.65,51.7,6074.0
2015-10-16 14:25:00,51.72,51.85,51.72,51.74,7052.0,51.72,51.85,51.72,51.74,7052.0
2015-10-16 14:30:00,51.73,51.73,51.61,51.69,10338.0,51.73,51.73,51.61,51.69,10338.0
2015-10-16 14:35:00,51.7,51.82,51.7,51.8,27900.0,51.7,51.82,51.7,51.8,27900.0
2015-10-16 14:40:00,51.81,51.84,51.79,51.83,5506.0,51.81,51.84,51.79,51.83,5506.0
2015-10-16 14:45:00,51.83,51.83,51.67,51.67,2650.0,51.83,51.83,51.67,51.67,2650.0
2015-10-16 14:50:00,51.67,51.82,51.65,51.79,10736.0,51.67,51.82,51.65,51.79,10736.0
2015-10-16 14:55:00,51.76,51.76,51.66,51.67,4649.0,51.76,51.76,51.66,51.67,4649.0
2015-10-16 15:00:00,51.65,51.67,51.63,51.64,4314.0,51.65,51.67,51.63,51.64,4314.0
2015-10-16 15:05:00,51.64,51.68,51.62,51.62,8086.0,51.64,51.68,51.62,51.62,8086.0
2015-10-16 15:10:00,51.67,51.67,51.63,51.63,13194.0,51.67,51.67,51.63,51.63,13194.0
2015-10-16 15:15:00,51.63,51.7,51.62,51.7,26540.0,51.63,51.7,51.62,51.7,26540.0
2015-10-16 15:20:00,51.69,51.69,51.63,51.64,12800.0,51.69,51.69,51.63,51.64,12800.0
2015-10-16 15:25:00,51.63,51.64,51.58,51.6,6070.0,51.63,51.64,51.58,51.6,6070.0
2015-10-16 15:30:00,51.61,51.76,51.61,51.73,25023.0,51.61,51.76,51.61,51.73,25023.0
2015-10-16 15:35:00,51.73,51.73,51.69,51.69,24236.0,51.73,51.73,51.69,51.69,24236.0
2015-10-16 15:40:00,51.7,51.72,51.64,51.67,11409.0,51.7,51.72,51.64,51.67,11409.0
2015-10-16 15:45:00,51.67,51.67,51.62,51.64,6599.0,51.67,51.67,51.62,51.64,6599.0
2015-10-16 15:50:00,51.64,51.69,51.61,51.66,11729.0,51.64,51.69,51.61,51.66,11729.0
2015-10-16 15:55:00,51.66,51.73,51.66,51.72,18096.0,51.66,51.73,51.66,51.72,18096.0
2015-10-19 09:30:00,51.65,51.78,51.25,51.77,39606.0,51.65,51.78,51.25,51.77,39606.0
2015-10-19 09:35:00,51.67,51.83,51.67,51.78,2500.0,51.67,51.83,51.67,51.78,2500.0
2015-10-19 09:40:00,51.84,51.84,51.6,51.69,8693.0,51.84,51.84,51.6,51.69,8693.0
2015-10-19 09:45:00,51.65,51.71,51.6,51.67,1418.0,51.65,51.71,51.6,51.67,1418.0
2015-10-19 09:50:00,51.63,51.63,51.56,51.57,6700.0,51.63,51.63,51.56,51.57,6700.0
2015-10-19 09:55:00,51.53,51.61,51.48,51.56,2600.0,51.53,51.61,51.48,51.56,2600.0
2015-10-19 10:00:00,51.52,51.59,51.51,51.57,2003.0,51.52,51.59,51.51,51.57,2003.0
2015-10-19 10:05:00,51.5,51.53,51.47,51.53,1300.0,51.5,51.53,51.47,51.53,1300.0
2015-10-19 10:10:00,51.51,51.82,51.51,51.77,12300.0,51.51,51.82,51.51,51.77,12300.0
2015-10-19 10:15:00,51.72,51.92,51.71,51.92,4813.0,51.72,51.92,51.71,51.92,4813.0
2015-10-19 10:20:00,51.96,52.0,51.77,51.82,3264.0,51.96,52.0,51.77,51.82,3264.0
2015-10-19 10:25:00,51.86,51.87,51.76,51.78,2350.0,51.86,51.87,51.76,51.78,2350.0
2015-10-19 10:30:00,51.79,51.81,51.59,51.66,11432.0,51.79,51.81,51.59,51.66,11432.0
2015-10-19 10:35:00,51.65,51.74,51.65,51.66,9914.0,51.65,51.74,51.65,51.66,9914.0
2015-10-19 10:40:00,51.68,51.73,51.64,51.65,16002.0,51.68,51.73,51.64,51.65,16002.0
2015-10-19 10:45:00,51.63,51.75,51.62,51.72,23551.0,51.63,51.75,51.62,51.72,23551.0
2015-10-19 10:50:00,51.72,51.72,51.6,51.69,13806.0,51.72,51.72,51.6,51.69,13806.0
2015-10-19 10:55:00,51.72,51.9,51.71,51.8,8869.0,51.72,51.9,51.71,51.8,8869.0
2015-10-19 11:00:00,51.78,51.8,51.65,51.76,6465.0,51.78,51.8,51.65,51.76,6465.0
2015-10-19 11:05:00,51.77,51.8,51.7,51.72,4100.0,51.77,51.8,51.7,51.72,4100.0
2015-10-19 11:10:00,51.72,51.8,51.71,51.76,8648.0,51.72,51.8,51.71,51.76,8648.0
2015-10-19 11:15:00,51.75,51.8,51.71,51.71,3200.0,51.75,51.8,51.71,51.71,3200.0
2015-10-19 11:20:00,51.74,51.79,51.72,51.75,2400.0,51.74,51.79,51.72,51.75,2400.0
2015-10-19 11:25:00,51.77,51.78,51.73,51.75,7834.0,51.77,51.78,51.73,51.75,7834.0
2015-10-19 11:30:00,51.77,51.78,51.71,51.72,4792.0,51.77,51.78,51.71,51.72,4792.0
2015-10-19 11:35:00,51.76,51.82,51.75,51.81,14442.0,51.76,51.82,51.75,51.81,14442.0
2015-10-19 11:40:00,51.81,51.81,51.77,51.8,5950.0,51.81,51.81,51.77,51.8,5950.0
2015-10-19 11:45:00,51.8,51.85,51.79,51.85,5571.0,51.8,51.85,51.79,51.85,5571.0
2015-10-19 11:50:00,51.86,51.9,51.8,51.82,5950.0,51.86,51.9,51.8,51.82,5950.0
2015-10-19 11:55:00,51.84,51.84,51.73,51.74,8340.0,51.84,51.84,51.73,51.74,8340.0
2015-10-19 12:00:00,51.74,51.78,51.67,51.67,7922.0,51.74,51.78,51.67,51.67,7922.0
2015-10-19 12:05:00,51.68,51.68,51.61,51.61,11956.0,51.68,51.68,51.61,51.61,11956.0
2015-10-19 12:10:00,51.62,51.66,51.58,51.66,13038.0,51.62,51.66,51.58,51.66,13038.0
2015-10-19 12:15:00,51.62,51.63,51.51,51.54,3672.0,51.62,51.63,51.51,51.54,3672.0
2015-10-19 12:20:00,51.5,51.58,51.5,51.55,16542.0,51.5,51.58,51.5,51.55,16542.0
2015-10-19 12:25:00,51.55,51.57,51.5,51.56,6108.0,51.55,51.57,51.5,51.56,6108.0
2015-10-19 12:30:00,51.52,51.54,51.5,51.54,4400.0,51.52,51.54,51.5,51.54,4400.0
2015-10-19 12:35:00,51.54,51.62,51.54,51.6,3700.0,51.54,51.62,51.54,51.6,3700.0
2015-10-19 12:40:00,51.6,51.65,51.6,51.63,3400.0,51.6,51.65,51.6,51.63,3400.0
2015-10-19 12:45:00,51.64,51.64,51.6,51.61,3520.0,51.64,51.64,51.6,51.61,3520.0
2015-10-19 12:50:00,51.61,51.61,51.57,51.6,11315.0,51.61,51.61,51.57,51.6,11315.0
2015-10-19 12:55:00,51.59,51.59,51.53,51.56,8641.0,51.59,51.59,51.53,51.56,8641.0
2015-10-19 13:00:00,51.56,51.59,51.54,51.54,5341.0,51.56,51.59,51.54,51.54,5341.0
2015-10-19 13:05:00,51.52,51.52,51.26,51.26,6112.0,51.52,51.52,51.26,51.26,6112.0
2015-10-19 13:10:00,51.26,51.26,51.21,51.25,2800.0,51.26,51.26,51.21,51.25,2800.0
2015-10-19 13:15:00,51.21,51.24,51.03,51.05,3400.0,51.21,51.24,51.03,51.05,3400.0
2015-10-19 13:20:00,51.08,51.08,50.93,51.0,8867.0,51.08,51.08,50.93,51.0,8867.0
2015-10-19 13:25:00,51.01,51.01,50.7,50.72,21202.0,51.01,51.01,50.7,50.72,21202.0
2015-10-19 13:30:00,50.68,50.75,50.62,50.71,13407.0,50.68,50.75,50.62,50.71,13407.0
2015-10-19 13:35:00,50.71,50.71,50.44,50.49,30291.0,50.71,50.71,50.44,50.49,30291.0
2015-10-19 13:40:00,50.48,50.51,50.36,50.39,19412.0,50.48,50.51,50.36,50.39,19412.0
2015-10-19 13:45:00,50.38,50.49,50.35,50.39,24048.0,50.38,50.49,50.35,50.39,24048.0
2015-10-19 13:50:00,50.35,50.57,50.31,50.56,24562.0,50.35,50.57,50.31,50.56,24562.0
2015-10-19 13:55:00,50.52,50.57,50.49,50.57,8725.0,50.52,50.57,50.49,50.57,8725.0
2015-10-19 14:00:00,50.59,50.69,50.55,50.62,38075.0,50.59,50.69,50.55,50.62,38075.0
2015-10-19 14:05:00,50.63,50.63,50.56,50.6,6901.0,50.63,50.63,50.56,50.6,6901.0
2015-10-19 14:10:00,50.61,50.84,50.61,50.83,5500.0,50.61,50.84,50.61,50.83,5500.0
2015-10-19 14:15:00,50.82,50.82,50.69,50.79,4800.0,50.82,50.82,50.69,50.79,4800.0
2015-10-19 14:20:00,50.81,50.82,50.69,50.73,2500.0,50.81,50.82,50.69,50.73,2500.0
2015-10-19 14:25:00,50.76,50.82,50.72,50.73,4133.0,50.76,50.82,50.72,50.73,4133.0
2015-10-19 14:30:00,50.77,50.77,50.67,50.72,7038.0,50.77,50.77,50.67,50.72,7038.0
2015-10-19 14:35:00,50.73,50.82,50.72,50.81,7801.0,50.73,50.82,50.72,50.81,7801.0
2015-10-19 14:40:00,50.82,50.82,50.77,50.78,4051.0,50.82,50.82,50.77,50.78,4051.0
2015-10-19 14:45:00,50.81,50.88,50.78,50.87,15958.0,50.81,50.88,50.78,50.87,15958.0
2015-10-19 14:50:00,50.88,50.96,50.86,50.93,4827.0,50.88,50.96,50.86,50.93,4827.0
2015-10-19 14:55:00,50.91,50.95,50.89,50.93,3198.0,50.91,50.95,50.89,50.93,3198.0
2015-10-19 15:00:00,50.93,50.93,50.8,50.8,11074.0,50.93,50.93,50.8,50.8,11074.0
2015-10-19 15:05:00,50.79,50.8,50.69,50.7,8900.0,50.79,50.8,50.69,50.7,8900.0
2015-10-19 15:10:00,50.7,50.73,50.68,50.7,8296.0,50.7,50.73,50.68,50.7,8296.0
2015-10-19 15:15:00,50.71,50.74,50.65,50.68,8116.0,50.71,50.74,50.65,50.68,8116.0
2015-10-19 15:20:00,50.66,50.7,50.65,50.69,16064.0,50.66,50.7,50.65,50.69,16064.0
2015-10-19 15:25:00,50.69,50.7,50.54,50.56,15819.0,50.69,50.7,50.54,50.56,15819.0
2015-10-19 15:30:00,50.58,50.6,50.55,50.57,15240.0,50.58,50.6,50.55,50.57,15240.0
2015-10-19 15:35:00,50.57,50.62,50.57,50.59,21947.0,50.57,50.62,50.57,50.59,21947.0
2015-10-19 15:40:00,50.58,50.6,50.55,50.6,15320.0,50.58,50.6,50.55,50.6,15320.0
2015-10-19 15:45:00,50.6,50.63,50.55,50.56,19512.0,50.6,50.63,50.55,50.56,19512.0
2015-10-19 15:50:00,50.56,50.66,50.52,50.65,33256.0,50.56,50.66,50.52,50.65,33256.0
2015-10-19 15:55:00,50.65,50.72,50.62,50.66,47324.0,50.65,50.72,50.62,50.66,47324.0
2015-10-20 09:30:00,50.49,51.0,50.49,50.57,7453.0,50.49,51.0,50.49,50.57,7453.0
2015-10-20 09:35:00,50.49,50.49,50.26,50.49,2211.0,50.49,50.49,50.26,50.49,2211.0
2015-10-20 09:40:00,50.52,50.64,50.48,50.57,2257.0,50.52,50.64,50.48,50.57,2257.0
2015-10-20 09:45:00,50.56,50.66,50.48,50.48,4234.0,50.56,50.66,50.48,50.48,4234.0
2015-10-20 09:50:00,50.48,50.61,50.47,50.53,7869.0,50.48,50.61,50.47,50.53,7869.0
2015-10-20 09:55:00,50.54,50.55,50.53,50.55,2866.0,50.54,50.55,50.53,50.55,2866.0
2015-10-20 10:00:00,50.57,50.6,50.51,50.58,4914.0,50.57,50.6,50.51,50.58,4914.0
2015-10-20 10:05:00,50.55,50.73,50.54,50.68,2036.0,50.55,50.73,50.54,50.68,2036.0
2015-10-20 10:10:00,50.73,50.73,50.51,50.51,7200.0,50.73,50.73,50.51,50.51,7200.0
2015-10-20 10:15:00,50.54,50.63,50.54,50.62,2100.0,50.54,50.63,50.54,50.62,2100.0
2015-10-20 10:20:00,50.63,50.63,50.63,50.63,200.0,50.63,50.63,50.63,50.63,200.0
2015-10-20 10:25:00,50.63,50.63,50.58,50.58,900.0,50.63,50.63,50.58,50.58,900.0
2015-10-20 10:30:00,50.54,50.59,50.53,50.55,5451.0,50.54,50.59,50.53,50.55,5451.0
2015-10-20 10:35:00,50.6,50.72,50.58,50.69,958.0,50.6,50.72,50.58,50.69,958.0
2015-10-20 10:40:00,50.68,50.68,50.68,50.68,900.0,50.68,50.68,50.68,50.68,900.0
2015-10-20 10:45:00,50.68,50.7,50.64,50.66,7004.0,50.68,50.7,50.64,50.66,7004.0
2015-10-20 10:50:00,50.68,50.77,50.66,50.77,1000.0,50.68,50.77,50.66,50.77,1000.0
2015-10-20 10:55:00,50.75,50.75,50.66,50.68,3300.0,50.75,50.75,50.66,50.68,3300.0
2015-10-20 11:00:00,50.66,50.77,50.66,50.73,6845.0,50.66,50.77,50.66,50.73,6845.0
2015-10-20 11:05:00,50.7,50.72,50.57,50.57,3600.0,50.7,50.72,50.57,50.57,3600.0
2015-10-20 11:10:00,50.59,50.68,50.57,50.64,5688.0,50.59,50.68,50.57,50.64,5688.0
2015-10-20 11:15:00,50.64,50.72,50.62,50.72,11235.0,50.64,50.72,50.62,50.72,11235.0
2015-10-20 11:20:00,50.77,50.82,50.75,50.82,1500.0,50.77,50.82,50.75,50.82,1500.0
2015-10-20 11:25:00,50.84,50.92,50.83,50.92,799.0,50.84,50.92,50.83,50.92,799.0
2015-10-20 11:30:00,50.91,50.99,50.76,50.76,13300.0,50.91,50.99,50.76,50.76,13300.0
2015-10-20 11:35:00,50.8,50.87,50.77,50.81,51800.0,50.8,50.87,50.77,50.81,51800.0
2015-10-20 11:40:00,50.85,50.95,50.81,50.81,5200.0,50.85,50.95,50.81,50.81,5200.0
2015-10-20 11:45:00,50.75,50.79,50.74,50.78,1400.0,50.75,50.79,50.74,50.78,1400.0
2015-10-20 11:50:00,50.78,50.78,50.73,50.76,3400.0,50.78,50.78,50.73,50.76,3400.0
2015-10-20 11:55:00,50.73,50.95,50.73,50.95,9715.0,50.73,50.95,50.73,50.95,9715.0
2015-10-20 12:00:00,50.92,50.92,50.83,50.83,2300.0,50.92,50.92,50.83,50.83,2300.0
2015-10-20 12:05:00,50.83,50.94,50.81,50.94,4626.0,50.83,50.94,50.81,50.94,4626.0
2015-10-20 12:10:00,50.93,50.94,50.91,50.92,4000.0,50.93,50.94,50.91,50.92,4000.0
2015-10-20 12:15:00,50.93,50.94,50.9,50.91,5500.0,50.93,50.94,50.9,50.91,5500.0
2015-10-20 12:20:00,50.89,50.98,50.89,50.93,54600.0,50.89,50.98,50.89,50.93,54600.0
2015-10-20 12:25:00,50.97,51.14,50.96,51.14,4507.0,50.97,51.14,50.96,51.14,4507.0
2015-10-20 12:30:00,51.13,51.15,51.0,51.02,3100.0,51.13,51.15,51.0,51.02,3100.0
2015-10-20 12:35:00,51.0,51.0,50.86,50.86,6240.0,51.0,51.0,50.86,50.86,6240.0
2015-10-20 12:40:00,50.88,50.93,50.85,50.87,5838.0,50.88,50.93,50.85,50.87,5838.0
2015-10-20 12:45:00,50.88,50.9,50.78,50.78,5637.0,50.88,50.9,50.78,50.78,5637.0
2015-10-20 12:50:00,50.81,50.83,50.78,50.81,4835.0,50.81,50.83,50.78,50.81,4835.0
2015-10-20 12:55:00,50.81,50.82,50.78,50.82,6910.0,50.81,50.82,50.78,50.82,6910.0
2015-10-20 13:00:00,50.82,50.83,50.78,50.8,2300.0,50.82,50.83,50.78,50.8,2300.0
2015-10-20 13:05:00,50.81,50.86,50.81,50.83,1434.0,50.81,50.86,50.81,50.83,1434.0
2015-10-20 13:10:00,50.86,50.93,50.85,50.93,1967.0,50.86,50.93,50.85,50.93,1967.0
2015-10-20 13:15:00,51.0,51.03,50.92,50.92,3232.0,51.0,51.03,50.92,50.92,3232.0
2015-10-20 13:20:00,50.91,50.96,50.87,50.95,2965.0,50.91,50.96,50.87,50.95,2965.0
2015-10-20 13:25:00,50.95,50.96,50.85,50.95,3171.0,50.95,50.96,50.85,50.95,3171.0
2015-10-20 13:30:00,50.96,50.96,50.91,50.92,2350.0,50.96,50.96,50.91,50.92,2350.0
2015-10-20 13:35:00,50.93,50.93,50.86,50.86,1620.0,50.93,50.93,50.86,50.86,1620.0
2015-10-20 13:40:00,50.84,50.87,50.79,50.8,3200.0,50.84,50.87,50.79,50.8,3200.0
2015-10-20 13:45:00,50.8,50.8,50.72,50.74,3398.0,50.8,50.8,50.72,50.74,3398.0
2015-10-20 13:50:00,50.7,50.72,50.67,50.68,1136.0,50.7,50.72,50.67,50.68,1136.0
2015-10-20 13:55:00,50.67,50.68,50.49,50.52,6103.0,50.67,50.68,50.49,50.52,6103.0
2015-10-20 14:00:00,50.5,50.51,50.45,50.47,4800.0,50.5,50.51,50.45,50.47,4800.0
2015-10-20 14:05:00,50.47,50.47,50.38,50.42,3000.0,50.47,50.47,50.38,50.42,3000.0
2015-10-20 14:10:00,50.4,50.52,50.4,50.5,4264.0,50.4,50.52,50.4,50.5,4264.0
2015-10-20 14:15:00,50.52,50.52,50.48,50.49,4450.0,50.52,50.52,50.48,50.49,4450.0
2015-10-20 14:20:00,50.5,50.55,50.5,50.52,2625.0,50.5,50.55,50.5,50.52,2625.0
2015-10-20 14:25:00,50.54,50.72,50.53,50.72,3524.0,50.54,50.72,50.53,50.72,3524.0
2015-10-20 14:30:00,50.72,50.74,50.69,50.69,3514.0,50.72,50.74,50.69,50.69,3514.0
2015-10-20 14:35:00,50.67,50.68,50.62,50.64,3201.0,50.67,50.68,50.62,50.64,3201.0
2015-10-20 14:40:00,50.67,50.74,50.65,50.69,2326.0,50.67,50.74,50.65,50.69,2326.0
2015-10-20 14:45:00,50.7,50.74,50.68,50.73,3544.0,50.7,50.74,50.68,50.73,3544.0
2015-10-20 14:50:00,50.73,50.86,50.7,50.82,5621.0,50.73,50.86,50.7,50.82,5621.0
2015-10-20 14:55:00,50.82,50.87,50.78,50.87,4200.0,50.82,50.87,50.78,50.87,4200.0
2015-10-20 15:00:00,50.93,50.99,50.87,50.94,3832.0,50.93,50.99,50.87,50.94,3832.0
2015-10-20 15:05:00,50.95,50.95,50.8,50.81,9405.0,50.95,50.95,50.8,50.81,9405.0
2015-10-20 15:10:00,50.82,50.89,50.81,50.82,6384.0,50.82,50.89,50.81,50.82,6384.0
2015-10-20 15:15:00,50.82,50.82,50.71,50.73,5839.0,50.82,50.82,50.71,50.73,5839.0
2015-10-20 15:20:00,50.74,50.85,50.73,50.85,6155.0,50.74,50.85,50.73,50.85,6155.0
2015-10-20 15:25:00,50.85,50.88,50.79,50.81,4670.0,50.85,50.88,50.79,50.81,4670.0
2015-10-20 15:30:00,50.81,50.85,50.75,50.77,7065.0,50.81,50.85,50.75,50.77,7065.0
2015-10-20 15:35:00,50.76,50.85,50.76,50.83,7659.0,50.76,50.85,50.76,50.83,7659.0
2015-10-20 15:40:00,50.83,50.84,50.78,50.79,6100.0,50.83,50.84,50.78,50.79,6100.0
2015-10-20 15:45:00,50.79,50.83,50.74,50.75,10908.0,50.79,50.83,50.74,50.75,10908.0
2015-10-20 15:50:00,50.75,50.77,50.69,50.76,13661.0,50.75,50.77,50.69,50.76,13661.0
2015-10-20 15:55:00,50.77,50.77,50.67,50.72,26367.0,50.77,50.77,50.67,50.72,26367.0
2015-10-21 09:30:00,50.87,50.87,50.61,50.77,1991.0,50.87,50.87,50.61,50.77,1991.0
2015-10-21 09:35:00,50.82,50.86,50.68,50.7,27600.0,50.82,50.86,50.68,50.7,27600.0
2015-10-21 09:40:00,50.7,50.87,50.63,50.87,2300.0,50.7,50.87,50.63,50.87,2300.0
2015-10-21 09:45:00,50.9,50.9,50.8,50.84,2130.0,50.9,50.9,50.8,50.84,2130.0
2015-10-21 09:50:00,50.91,50.92,50.79,50.82,2789.0,50.91,50.92,50.79,50.82,2789.0
2015-10-21 09:55:00,50.76,50.77,50.68,50.69,1600.0,50.76,50.77,50.68,50.69,1600.0
2015-10-21 10:00:00,50.73,50.74,50.46,50.46,5793.0,50.73,50.74,50.46,50.46,5793.0
2015-10-21 10:05:00,50.33,50.37,50.22,50.22,10369.0,50.33,50.37,50.22,50.22,10369.0
2015-10-21 10:10:00,50.21,50.23,50.13,50.17,6300.0,50.21,50.23,50.13,50.17,6300.0
2015-10-21 10:15:00,50.19,50.24,50.17,50.24,3100.0,50.19,50.24,50.17,50.24,3100.0
2015-10-21 10:20:00,50.2,50.22,50.16,50.19,1800.0,50.2,50.22,50.16,50.19,1800.0
2015-10-21 10:25:00,50.18,50.2,49.99,50.05,11089.0,50.18,50.2,49.99,50.05,11089.0
2015-10-21 10:30:00,50.03,50.11,49.98,50.06,4529.0,50.03,50.11,49.98,50.06,4529.0
2015-10-21 10:35:00,50.02,50.12,49.99,50.05,3064.0,50.02,50.12,49.99,50.05,3064.0
2015-10-21 10:40:00,50.04,50.15,49.97,50.13,11688.0,50.04,50.15,49.97,50.13,11688.0
2015-10-21 10:45:00,50.13,50.21,50.12,50.13,1715.0,50.13,50.21,50.12,50.13,1715.0
2015-10-21 10:50:00,50.1,50.13,50.01,50.13,2400.0,50.1,50.13,50.01,50.13,2400.0
2015-10-21 10:55:00,50.13,50.22,50.09,50.09,2398.0,50.13,50.22,50.09,50.09,2398.0
2015-10-21 11:00:00,50.06,50.13,50.01,50.13,2804.0,50.06,50.13,50.01,50.13,2804.0
2015-10-21 11:05:00,50.11,50.11,49.94,49.94,2098.0,50.11,50.11,49.94,49.94,2098.0
2015-10-21 11:10:00,49.9,49.93,49.71,49.76,12483.0,49.9,49.93,49.71,49.76,12483.0
2015-10-21 11:15:00,49.78,49.79,49.71,49.79,6336.0,49.78,49.79,49.71,49.79,6336.0
2015-10-21 11:20:00,49.79,49.82,49.67,49.8,9768.0,49.79,49.82,49.67,49.8,9768.0
2015-10-21 11:25:00,49.82,49.83,49.68,49.68,14581.0,49.82,49.83,49.68,49.68,14581.0
2015-10-21 11:30:00,49.64,49.76,49.64,49.74,6700.0,49.64,49.76,49.64,49.74,6700.0
2015-10-21 11:35:00,49.76,49.79,49.68,49.73,3206.0,49.76,49.79,49.68,49.73,3206.0
2015-10-21 11:40:00,49.72,49.72,49.52,49.53,23130.0,49.72,49.72,49.52,49.53,23130.0
2015-10-21 11:45:00,49.52,49.52,49.42,49.46,3900.0,49.52,49.52,49.42,49.46,3900.0
2015-10-21 11:50:00,49.44,49.48,49.37,49.37,15856.0,49.44,49.48,49.37,49.37,15856.0
2015-10-21 11:55:00,49.35,49.38,49.13,49.27,20798.0,49.35,49.38,49.13,49.27,20798.0
2015-10-21 12:00:00,49.25,49.32,49.17,49.22,20044.0,49.25,49.32,49.17,49.22,20044.0
2015-10-21 12:05:00,49.22,49.41,49.22,49.35,8730.0,49.22,49.41,49.22,49.35,8730.0
2015-10-21 12:10:00,49.36,49.49,49.3,49.48,2668.0,49.36,49.49,49.3,49.48,2668.0
2015-10-21 12:15:00,49.45,49.46,49.19,49.21,14426.0,49.45,49.46,49.19,49.21,14426.0
2015-10-21 12:20:00,49.23,49.37,49.21,49.31,3158.0,49.23,49.37,49.21,49.31,3158.0
2015-10-21 12:25:00,49.31,49.36,49.28,49.34,3071.0,49.31,49.36,49.28,49.34,3071.0
2015-10-21 12:30:00,49.33,49.35,49.3,49.33,1500.0,49.33,49.35,49.3,49.33,1500.0
2015-10-21 12:35:00,49.38,49.47,49.37,49.43,4759.0,49.38,49.47,49.37,49.43,4759.0
2015-10-21 12:40:00,49.41,49.42,49.36,49.36,600.0,49.41,49.42,49.36,49.36,600.0
2015-10-21 12:45:00,49.32,49.38,49.3,49.36,5473.0,49.32,49.38,49.3,49.36,5473.0
2015-10-21 12:50:00,49.38,49.38,49.3,49.35,2500.0,49.38,49.38,49.3,49.35,2500.0
2015-10-21 12:55:00,49.39,49.39,49.28,49.28,4700.0,49.39,49.39,49.28,49.28,4700.0
2015-10-21 13:00:00,49.24,49.26,49.04,49.07,6800.0,49.24,49.26,49.04,49.07,6800.0
2015-10-21 13:05:00,49.07,49.11,49.01,49.01,7314.0,49.07,49.11,49.01,49.01,7314.0
2015-10-21 13:10:00,49.03,49.05,48.99,49.05,7135.0,49.03,49.05,48.99,49.05,7135.0
2015-10-21 13:15:00,49.02,49.05,48.99,49.0,27570.0,49.02,49.05,48.99,49.0,27570.0
2015-10-21 13:20:00,49.0,49.02,48.99,49.0,10450.0,49.0,49.02,48.99,49.0,10450.0
2015-10-21 13:25:00,48.99,49.01,48.9,48.91,16788.0,48.99,49.01,48.9,48.91,16788.0
2015-10-21 13:30:00,48.91,48.94,48.9,48.93,28350.0,48.91,48.94,48.9,48.93,28350.0
2015-10-21 13:35:00,48.91,48.92,48.84,48.86,15849.0,48.91,48.92,48.84,48.86,15849.0
2015-10-21 13:40:00,48.87,48.89,48.79,48.8,19228.0,48.87,48.89,48.79,48.8,19228.0
2015-10-21 13:45:00,48.78,48.81,48.69,48.69,5600.0,48.78,48.81,48.69,48.69,5600.0
2015-10-21 13:50:00,48.71,48.92,48.68,48.92,5822.0,48.71,48.92,48.68,48.92,5822.0
2015-10-21 13:55:00,48.89,48.91,48.82,48.83,2322.0,48.89,48.91,48.82,48.83,2322.0
2015-10-21 14:00:00,48.81,48.85,48.72,48.76,7917.0,48.81,48.85,48.72,48.76,7917.0
2015-10-21 14:05:00,48.76,48.85,48.74,48.78,2609.0,48.76,48.85,48.74,48.78,2609.0
2015-10-21 14:10:00,48.77,48.9,48.77,48.86,5835.0,48.77,48.9,48.77,48.86,5835.0
2015-10-21 14:15:00,48.83,49.08,48.82,49.08,4200.0,48.83,49.08,48.82,49.08,4200.0
2015-10-21 14:20:00,49.08,49.08,48.94,48.94,3760.0,49.08,49.08,48.94,48.94,3760.0
2015-10-21 14:25:00,48.93,48.95,48.91,48.95,6882.0,48.93,48.95,48.91,48.95,6882.0
2015-10-21 14:30:00,48.93,48.93,48.75,48.78,12440.0,48.93,48.93,48.75,48.78,12440.0
2015-10-21 14:35:00,48.77,48.85,48.73,48.85,16498.0,48.77,48.85,48.73,48.85,16498.0
2015-10-21 14:40:00,48.85,48.86,48.71,48.73,9001.0,48.85,48.86,48.71,48.73,9001.0
2015-10-21 14:45:00,48.73,48.77,48.71,48.73,5789.0,48.73,48.77,48.71,48.73,5789.0
2015-10-21 14:50:00,48.74,48.83,48.74,48.83,6213.0,48.74,48.83,48.74,48.83,6213.0
2015-10-21 14:55:00,48.82,48.84,48.78,48.79,34200.0,48.82,48.84,48.78,48.79,34200.0
2015-10-21 15:00:00,48.82,48.99,48.82,48.98,9423.0,48.82,48.99,48.82,48.98,9423.0
2015-10-21 15:05:00,48.95,49.13,48.94,49.12,11596.0,48.95,49.13,48.94,49.12,11596.0
2015-10-21 15:10:00,49.12,49.12,48.77,48.86,17959.0,49.12,49.12,48.77,48.86,17959.0
2015-10-21 15:15:00,48.87,48.89,48.66,48.69,13769.0,48.87,48.89,48.66,48.69,13769.0
2015-10-21 15:20:00,48.69,48.77,48.65,48.75,23621.0,48.69,48.77,48.65,48.75,23621.0
2015-10-21 15:25:00,48.76,48.78,48.65,48.75,22018.0,48.76,48.78,48.65,48.75,22018.0
2015-10-21 15:30:00,48.77,48.81,48.7,48.74,22922.0,48.77,48.81,48.7,48.74,22922.0
2015-10-21 15:35:00,48.74,48.82,48.7,48.7,16056.0,48.74,48.82,48.7,48.7,16056.0
2015-10-21 15:40:00,48.73,48.75,48.5,48.54,41503.0,48.73,48.75,48.5,48.54,41503.0
2015-10-21 15:45:00,48.51,48.55,48.24,48.25,62956.0,48.51,48.55,48.24,48.25,62956.0
2015-10-21 15:50:00,48.26,48.33,48.15,48.33,61897.0,48.26,48.33,48.15,48.33,61897.0
2015-10-21 15:55:00,48.31,48.4,48.29,48.38,77016.0,48.31,48.4,48.29,48.38,77016.0
2015-10-22 09:30:00,48.84,48.88,48.4,48.4,8329.0,48.84,48.88,48.4,48.4,8329.0
2015-10-22 09:35:00,48.5,48.5,48.0,48.17,6400.0,48.5,48.5,48.0,48.17,6400.0
2015-10-22 09:40:00,48.27,48.48,48.25,48.42,7890.0,48.27,48.48,48.25,48.42,7890.0
2015-10-22 09:45:00,48.49,48.49,48.09,48.41,34990.0,48.49,48.49,48.09,48.41,34990.0
2015-10-22 09:50:00,48.39,48.69,48.32,48.37,31269.0,48.39,48.69,48.32,48.37,31269.0
2015-10-22 09:55:00,48.48,48.56,48.02,48.08,9000.0,48.48,48.56,48.02,48.08,9000.0
2015-10-22 10:00:00,48.13,48.39,48.0,48.3,14095.0,48.13,48.39,48.0,48.3,14095.0
2015-10-22 10:05:00,48.3,48.35,48.25,48.3,3600.0,48.3,48.35,48.25,48.3,3600.0
2015-10-22 10:10:00,48.29,48.29,47.72,47.89,87486.0,48.29,48.29,47.72,47.89,87486.0
2015-10-22 10:15:00,47.93,48.03,47.85,47.98,25622.0,47.93,48.03,47.85,47.98,25622.0
2015-10-22 10:20:00,47.96,47.98,47.57,47.9,17363.0,47.96,47.98,47.57,47.9,17363.0
2015-10-22 10:25:00,47.9,47.9,47.48,47.48,8928.0,47.9,47.9,47.48,47.48,8928.0
2015-10-22 10:30:00,47.56,47.87,47.53,47.87,11600.0,47.56,47.87,47.53,47.87,11600.0
2015-10-22 10:35:00,47.9,48.02,47.72,47.8,11140.0,47.9,48.02,47.72,47.8,11140.0
2015-10-22 10:40:00,47.91,48.01,47.67,47.84,10736.0,47.91,48.01,47.67,47.84,10736.0
2015-10-22 10:45:00,47.88,48.03,47.79,47.87,12800.0,47.88,48.03,47.79,47.87,12800.0
2015-10-22 10:50:00,47.92,48.0,47.85,47.91,3741.0,47.92,48.0,47.85,47.91,3741.0
2015-10-22 10:55:00,47.91,47.96,47.85,47.96,14322.0,47.91,47.96,47.85,47.96,14322.0
2015-10-22 11:00:00,47.97,47.99,47.79,47.89,8520.0,47.97,47.99,47.79,47.89,8520.0
2015-10-22 11:05:00,47.93,47.98,47.86,47.96,3600.0,47.93,47.98,47.86,47.96,3600.0
2015-10-22 11:10:00,47.96,48.01,47.92,47.92,15241.0,47.96,48.01,47.92,47.92,15241.0
2015-10-22 11:15:00,47.95,47.95,47.8,47.8,3700.0,47.95,47.95,47.8,47.8,3700.0
2015-10-22 11:20:00,47.8,47.87,47.75,47.85,9000.0,47.8,47.87,47.75,47.85,9000.0
2015-10-22 11:25:00,47.85,47.85,47.71,47.84,5200.0,47.85,47.85,47.71,47.84,5200.0
2015-10-22 11:30:00,47.84,47.85,47.72,47.72,3294.0,47.84,47.85,47.72,47.72,3294.0
2015-10-22 11:35:00,47.71,47.72,47.55,47.55,9351.0,47.71,47.72,47.55,47.55,9351.0
2015-10-22 11:40:00,47.57,47.61,47.55,47.6,8400.0,47.57,47.61,47.55,47.6,8400.0
2015-10-22 11:45:00,47.63,47.86,47.63,47.85,6943.0,47.63,47.86,47.63,47.85,6943.0
2015-10-22 11:50:00,47.84,47.86,47.49,47.51,7967.0,47.84,47.86,47.49,47.51,7967.0
2015-10-22 11:55:00,47.52,47.62,47.5,47.62,9100.0,47.52,47.62,47.5,47.62,9100.0
2015-10-22 12:00:00,47.62,47.63,47.48,47.61,13467.0,47.62,47.63,47.48,47.61,13467.0
2015-10-22 12:05:00,47.63,47.79,47.57,47.74,5568.0,47.63,47.79,47.57,47.74,5568.0
2015-10-22 12:10:00,47.75,47.83,47.62,47.62,7525.0,47.75,47.83,47.62,47.62,7525.0
2015-10-22 12:15:00,47.67,47.81,47.65,47.81,8527.0,47.67,47.81,47.65,47.81,8527.0
2015-10-22 12:20:00,47.86,47.93,47.82,47.85,4700.0,47.86,47.93,47.82,47.85,4700.0
2015-10-22 12:25:00,47.81,48.09,47.81,48.05,5266.0,47.81,48.09,47.81,48.05,5266.0
2015-10-22 12:30:00,48.01,48.05,47.99,47.99,9200.0,48.01,48.05,47.99,47.99,9200.0
2015-10-22 12:35:00,47.97,48.0,47.91,47.99,5868.0,47.97,48.0,47.91,47.99,5868.0
2015-10-22 12:40:00,47.96,48.1,47.96,48.03,8996.0,47.96,48.1,47.96,48.03,8996.0
2015-10-22 12:45:00,48.04,48.11,48.0,48.09,5900.0,48.04,48.11,48.0,48.09,5900.0
2015-10-22 12:50:00,48.08,48.08,47.95,47.95,1702.0,48.08,48.08,47.95,47.95,1702.0
2015-10-22 12:55:00,47.94,48.01,47.93,47.96,5299.0,47.94,48.01,47.93,47.96,5299.0
2015-10-22 13:00:00,47.97,47.99,47.88,47.93,6917.0,47.97,47.99,47.88,47.93,6917.0
2015-10-22 13:05:00,47.96,47.98,47.88,47.93,3600.0,47.96,47.98,47.88,47.93,3600.0
2015-10-22 13:10:00,47.91,47.96,47.78,47.96,6900.0,47.91,47.96,47.78,47.96,6900.0
2015-10-22 13:15:00,47.99,47.99,47.81,47.82,5605.0,47.99,47.99,47.81,47.82,5605.0
2015-10-22 13:20:00,47.82,47.93,47.82,47.92,2000.0,47.82,47.93,47.82,47.92,2000.0
2015-10-22 13:25:00,47.93,47.94,47.79,47.79,3031.0,47.93,47.94,47.79,47.79,3031.0
2015-10-22 13:30:00,47.8,47.9,47.78,47.9,3700.0,47.8,47.9,47.78,47.9,3700.0
2015-10-22 13:35:00,47.89,47.95,47.8,47.84,5000.0,47.89,47.95,47.8,47.84,5000.0
2015-10-22 13:40:00,47.83,47.86,47.67,47.69,4436.0,47.83,47.86,47.67,47.69,4436.0
2015-10-22 13:45:00,47.7,47.74,47.55,47.6,10609.0,47.7,47.74,47.55,47.6,10609.0
2015-10-22 13:50:00,47.6,47.68,47.53,47.53,5950.0,47.6,47.68,47.53,47.53,5950.0
2015-10-22 13:55:00,47.54,47.58,47.49,47.55,20181.0,47.54,47.58,47.49,47.55,20181.0
2015-10-22 14:00:00,47.57,47.64,47.56,47.63,11850.0,47.57,47.64,47.56,47.63,11850.0
2015-10-22 14:05:00,47.63,47.71,47.6,47.7,20278.0,47.63,47.71,47.6,47.7,20278.0
2015-10-22 14:10:00,47.69,47.85,47.69,47.84,9138.0,47.69,47.85,47.69,47.84,9138.0
2015-10-22 14:15:00,47.87,47.92,47.72,47.73,10180.0,47.87,47.92,47.72,47.73,10180.0
2015-10-22 14:20:00,47.72,47.75,47.61,47.68,14700.0,47.72,47.75,47.61,47.68,14700.0
2015-10-22 14:25:00,47.69,47.83,47.67,47.78,10752.0,47.69,47.83,47.67,47.78,10752.0
2015-10-22 14:30:00,47.74,47.78,47.68,47.73,9700.0,47.74,47.78,47.68,47.73,9700.0
2015-10-22 14:35:00,47.73,47.73,47.58,47.69,5562.0,47.73,47.73,47.58,47.69,5562.0
2015-10-22 14:40:00,47.7,47.76,47.66,47.71,8176.0,47.7,47.76,47.66,47.71,8176.0
2015-10-22 14:45:00,47.73,47.75,47.67,47.69,9540.0,47.73,47.75,47.67,47.69,9540.0
2015-10-22 14:50:00,47.71,47.76,47.67,47.68,12213.0,47.71,47.76,47.67,47.68,12213.0
2015-10-22 14:55:00,47.7,47.75,47.69,47.7,8116.0,47.7,47.75,47.69,47.7,8116.0
2015-10-22 15:00:00,47.7,47.93,47.67,47.93,14666.0,47.7,47.93,47.67,47.93,14666.0
2015-10-22 15:05:00,47.91,47.92,47.68,47.7,10600.0,47.91,47.92,47.68,47.7,10600.0
2015-10-22 15:10:00,47.68,47.7,47.58,47.58,12155.0,47.68,47.7,47.58,47.58,12155.0
2015-10-22 15:15:00,47.59,47.7,47.58,47.6,6967.0,47.59,47.7,47.58,47.6,6967.0
2015-10-22 15:20:00,47.59,47.69,47.54,47.55,17450.0,47.59,47.69,47.54,47.55,17450.0
2015-10-22 15:25:00,47.53,47.54,47.38,47.5,37468.0,47.53,47.54,47.38,47.5,37468.0
2015-10-22 15:30:00,47.49,47.58,47.38,47.4,43122.0,47.49,47.58,47.38,47.4,43122.0
2015-10-22 15:35:00,47.41,47.49,47.35,47.45,50496.0,47.41,47.49,47.35,47.45,50496.0
2015-10-22 15:40:00,47.49,47.68,47.46,47.68,49098.0,47.49,47.68,47.46,47.68,49098.0
2015-10-22 15:45:00,47.68,47.8,47.48,47.53,60980.0,47.68,47.8,47.48,47.53,60980.0
2015-10-22 15:50:00,47.54,47.63,47.43,47.59,93449.0,47.54,47.63,47.43,47.59,93449.0
2015-10-22 15:55:00,47.61,47.7,47.57,47.7,78847.0,47.61,47.7,47.57,47.7,78847.0
2015-10-23 09:30:00,47.94,47.94,46.85,46.85,32779.0,47.94,47.94,46.85,46.85,32779.0
2015-10-23 09:35:00,46.95,47.03,46.53,47.03,15291.0,46.95,47.03,46.53,47.03,15291.0
2015-10-23 09:40:00,47.03,47.03,46.37,46.63,12050.0,47.03,47.03,46.37,46.63,12050.0
2015-10-23 09:45:00,46.63,47.17,46.61,47.17,10496.0,46.63,47.17,46.61,47.17,10496.0
2015-10-23 09:50:00,47.06,47.07,46.28,46.52,30389.0,47.06,47.07,46.28,46.52,30389.0
2015-10-23 09:55:00,46.34,46.44,45.9,46.19,21685.0,46.34,46.44,45.9,46.19,21685.0
2015-10-23 10:00:00,46.25,46.48,46.01,46.27,23722.0,46.25,46.48,46.01,46.27,23722.0
2015-10-23 10:05:00,46.22,46.38,46.03,46.07,41421.0,46.22,46.38,46.03,46.07,41421.0
2015-10-23 10:10:00,46.08,46.13,45.87,45.88,23850.0,46.08,46.13,45.87,45.88,23850.0
2015-10-23 10:15:00,45.9,46.2,45.9,46.12,75380.0,45.9,46.2,45.9,46.12,75380.0
2015-10-23 10:20:00,46.12,46.15,45.81,45.81,20876.0,46.12,46.15,45.81,45.81,20876.0
2015-10-23 10:25:00,45.76,46.27,45.59,46.27,63254.0,45.76,46.27,45.59,46.27,63254.0
2015-10-23 10:30:00,46.27,46.45,46.21,46.34,22104.0,46.27,46.45,46.21,46.34,22104.0
2015-10-23 10:35:00,46.34,46.39,46.0,46.15,11113.0,46.34,46.39,46.0,46.15,11113.0
2015-10-23 10:40:00,46.15,46.59,46.14,46.54,25102.0,46.15,46.59,46.14,46.54,25102.0
2015-10-23 10:45:00,46.57,46.63,46.37,46.41,46467.0,46.57,46.63,46.37,46.41,46467.0
2015-10-23 10:50:00,46.36,46.38,46.18,46.18,6185.0,46.36,46.38,46.18,46.18,6185.0
2015-10-23 10:55:00,46.15,46.16,45.97,46.08,24756.0,46.15,46.16,45.97,46.08,24756.0
2015-10-23 11:00:00,46.08,46.2,45.96,46.12,63250.0,46.08,46.2,45.96,46.12,63250.0
2015-10-23 11:05:00,46.12,46.2,45.93,45.96,59973.0,46.12,46.2,45.93,45.96,59973.0
2015-10-23 11:10:00,45.99,46.45,45.98,46.43,49636.0,45.99,46.45,45.98,46.43,49636.0
2015-10-23 11:15:00,46.4,46.43,46.04,46.14,18550.0,46.4,46.43,46.04,46.14,18550.0
2015-10-23 11:20:00,46.14,46.42,46.14,46.23,32450.0,46.14,46.42,46.14,46.23,32450.0
2015-10-23 11:25:00,46.17,46.17,45.99,46.03,45310.0,46.17,46.17,45.99,46.03,45310.0
2015-10-23 11:30:00,46.02,46.32,45.89,46.04,54753.0,46.02,46.32,45.89,46.04,54753.0
2015-10-23 11:35:00,46.04,46.05,45.75,45.75,46405.0,46.04,46.05,45.75,45.75,46405.0
2015-10-23 11:40:00,45.71,45.71,45.43,45.49,22777.0,45.71,45.71,45.43,45.49,22777.0
2015-10-23 11:45:00,45.49,45.77,45.41,45.73,4800.0,45.49,45.77,45.41,45.73,4800.0
2015-10-23 11:50:00,45.77,45.77,45.58,45.59,11378.0,45.77,45.77,45.58,45.59,11378.0
2015-10-23 11:55:00,45.63,45.64,45.49,45.58,20736.0,45.63,45.64,45.49,45.58,20736.0
2015-10-23 12:00:00,45.6,45.64,45.49,45.58,14512.0,45.6,45.64,45.49,45.58,14512.0
2015-10-23 12:05:00,45.6,45.61,45.49,45.59,7951.0,45.6,45.61,45.49,45.59,7951.0
2015-10-23 12:10:00,45.59,45.8,45.59,45.8,5662.0,45.59,45.8,45.59,45.8,5662.0
2015-10-23 12:15:00,45.8,46.14,45.77,46.12,12470.0,45.8,46.14,45.77,46.12,12470.0
2015-10-23 12:20:00,46.13,46.15,45.74,45.8,15769.0,46.13,46.15,45.74,45.8,15769.0
2015-10-23 12:25:00,45.85,45.87,45.64,45.65,25561.0,45.85,45.87,45.64,45.65,25561.0
2015-10-23 12:30:00,45.66,45.86,45.64,45.78,10984.0,45.66,45.86,45.64,45.78,10984.0
2015-10-23 12:35:00,45.79,45.81,45.7,45.7,3634.0,45.79,45.81,45.7,45.7,3634.0
2015-10-23 12:40:00,45.67,45.7,45.58,45.61,4643.0,45.67,45.7,45.58,45.61,4643.0
2015-10-23 12:45:00,45.6,45.67,45.59,45.67,6800.0,45.6,45.67,45.59,45.67,6800.0
2015-10-23 12:50:00,45.67,45.76,45.67,45.72,9500.0,45.67,45.76,45.67,45.72,9500.0
2015-10-23 12:55:00,45.74,45.91,45.74,45.88,7438.0,45.74,45.91,45.74,45.88,7438.0
2015-10-23 13:00:00,45.91,45.91,45.61,45.61,6482.0,45.91,45.91,45.61,45.61,6482.0
2015-10-23 13:05:00,45.61,45.61,45.39,45.42,33647.0,45.61,45.61,45.39,45.42,33647.0
2015-10-23 13:10:00,45.41,45.5,45.34,45.42,21431.0,45.41,45.5,45.34,45.42,21431.0
2015-10-23 13:15:00,45.43,45.47,45.29,45.41,22900.0,45.43,45.47,45.29,45.41,22900.0
2015-10-23 13:20:00,45.46,45.72,45.45,45.61,33024.0,45.46,45.72,45.45,45.61,33024.0
2015-10-23 13:25:00,45.64,45.68,45.44,45.46,47150.0,45.64,45.68,45.44,45.46,47150.0
2015-10-23 13:30:00,45.45,45.61,45.29,45.61,30156.0,45.45,45.61,45.29,45.61,30156.0
2015-10-23 13:35:00,45.6,45.72,45.58,45.68,23910.0,45.6,45.72,45.58,45.68,23910.0
2015-10-23 13:40:00,45.76,45.78,45.71,45.73,6400.0,45.76,45.78,45.71,45.73,6400.0
2015-10-23 13:45:00,45.73,45.74,45.52,45.58,20114.0,45.73,45.74,45.52,45.58,20114.0
2015-10-23 13:50:00,45.54,45.65,45.48,45.62,19455.0,45.54,45.65,45.48,45.62,19455.0
2015-10-23 13:55:00,45.6,45.6,45.26,45.26,20790.0,45.6,45.6,45.26,45.26,20790.0
2015-10-23 14:00:00,45.25,45.26,44.93,44.96,12070.0,45.25,45.26,44.93,44.96,12070.0
2015-10-23 14:05:00,44.92,44.99,44.86,44.87,14501.0,44.92,44.99,44.86,44.87,14501.0
2015-10-23 14:10:00,44.87,44.94,44.75,44.75,21477.0,44.87,44.94,44.75,44.75,21477.0
2015-10-23 14:15:00,44.76,44.93,44.75,44.91,16311.0,44.76,44.93,44.75,44.91,16311.0
2015-10-23 14:20:00,44.93,45.02,44.92,44.98,9976.0,44.93,45.02,44.92,44.98,9976.0
2015-10-23 14:25:00,44.99,45.39,44.99,45.39,8674.0,44.99,45.39,44.99,45.39,8674.0
2015-10-23 14:30:00,45.39,45.44,45.35,45.41,10600.0,45.39,45.44,45.35,45.41,10600.0
2015-10-23 14:35:00,45.41,45.59,45.35,45.58,20643.0,45.41,45.59,45.35,45.58,20643.0
2015-10-23 14:40:00,45.61,45.63,45.45,45.52,7914.0,45.61,45.63,45.45,45.52,7914.0
2015-10-23 14:45:00,45.54,45.63,45.4,45.56,11769.0,45.54,45.63,45.4,45.56,11769.0
2015-10-23 14:50:00,45.54,45.6,45.47,45.6,9131.0,45.54,45.6,45.47,45.6,9131.0
2015-10-23 14:55:00,45.58,45.71,45.44,45.7,8616.0,45.58,45.71,45.44,45.7,8616.0
2015-10-23 15:00:00,45.67,45.68,45.59,45.64,18200.0,45.67,45.68,45.59,45.64,18200.0
2015-10-23 15:05:00,45.63,45.64,45.43,45.55,8856.0,45.63,45.64,45.43,45.55,8856.0
2015-10-23 15:10:00,45.58,45.61,45.51,45.52,9202.0,45.58,45.61,45.51,45.52,9202.0
2015-10-23 15:15:00,45.54,45.65,45.46,45.48,18988.0,45.54,45.65,45.46,45.48,18988.0
2015-10-23 15:20:00,45.46,45.57,45.42,45.45,14967.0,45.46,45.57,45.42,45.45,14967.0
2015-10-23 15:25:00,45.46,45.68,45.46,45.61,21761.0,45.46,45.68,45.46,45.61,21761.0
2015-10-23 15:30:00,45.62,45.94,45.59,45.91,23897.0,45.62,45.94,45.59,45.91,23897.0
2015-10-23 15:35:00,45.91,46.06,45.91,46.03,23272.0,45.91,46.06,45.91,46.03,23272.0
2015-10-23 15:40:00,46.01,46.1,45.99,46.0,33018.0,46.01,46.1,45.99,46.0,33018.0
2015-10-23 15:45:00,46.0,46.28,45.98,46.21,48320.0,46.0,46.28,45.98,46.21,48320.0
2015-10-23 15:50:00,46.22,46.37,46.2,46.36,70400.0,46.22,46.37,46.2,46.36,70400.0
2015-10-23 15:55:00,46.36,46.38,46.29,46.3,102733.0,46.36,46.38,46.29,46.3,102733.0
2015-10-26 09:30:00,46.19,46.44,45.96,46.25,20415.0,46.19,46.44,45.96,46.25,20415.0
2015-10-26 09:35:00,46.53,46.53,45.78,46.35,16890.0,46.53,46.53,45.78,46.35,16890.0
2015-10-26 09:40:00,46.43,46.46,46.31,46.46,4909.0,46.43,46.46,46.31,46.46,4909.0
2015-10-26 09:45:00,46.46,46.56,46.29,46.29,124829.0,46.46,46.56,46.29,46.29,124829.0
2015-10-26 09:50:00,46.27,46.47,46.27,46.36,10605.0,46.27,46.47,46.27,46.36,10605.0
2015-10-26 09:55:00,46.4,46.5,46.37,46.48,7526.0,46.4,46.5,46.37,46.48,7526.0
2015-10-26 10:00:00,46.46,46.51,46.41,46.5,21150.0,46.46,46.51,46.41,46.5,21150.0
2015-10-26 10:05:00,46.52,46.58,46.49,46.52,36275.0,46.52,46.58,46.49,46.52,36275.0
2015-10-26 10:10:00,46.49,46.52,45.86,45.91,24559.0,46.49,46.52,45.86,45.91,24559.0
2015-10-26 10:15:00,45.91,46.37,45.76,46.22,61653.0,45.91,46.37,45.76,46.22,61653.0
2015-10-26 10:20:00,46.26,46.66,46.08,46.4,65803.0,46.26,46.66,46.08,46.4,65803.0
2015-10-26 10:25:00,46.42,46.92,46.42,46.72,11436.0,46.42,46.92,46.42,46.72,11436.0
2015-10-26 10:30:00,46.74,47.02,46.7,47.02,18353.0,46.74,47.02,46.7,47.02,18353.0
2015-10-26 10:35:00,47.02,47.07,46.84,46.89,7971.0,47.02,47.07,46.84,46.89,7971.0
2015-10-26 10:40:00,46.87,47.12,46.87,46.97,41278.0,46.87,47.12,46.87,46.97,41278.0
2015-10-26 10:45:00,46.96,47.08,46.9,46.9,11949.0,46.96,47.08,46.9,46.9,11949.0
2015-10-26 10:50:00,46.93,47.07,46.92,46.95,15799.0,46.93,47.07,46.92,46.95,15799.0
2015-10-26 10:55:00,46.93,47.0,46.82,46.82,4888.0,46.93,47.0,46.82,46.82,4888.0
2015-10-26 11:00:00,46.82,46.82,46.55,46.67,10334.0,46.82,46.82,46.55,46.67,10334.0
2015-10-26 11:05:00,46.63,46.7,46.56,46.66,5808.0,46.63,46.7,46.56,46.66,5808.0
2015-10-26 11:10:00,46.67,46.71,46.55,46.57,6580.0,46.67,46.71,46.55,46.57,6580.0
2015-10-26 11:15:00,46.56,46.56,46.39,46.4,6350.0,46.56,46.56,46.39,46.4,6350.0
2015-10-26 11:20:00,46.39,46.5,46.23,46.23,8265.0,46.39,46.5,46.23,46.23,8265.0
2015-10-26 11:25:00,46.24,46.29,46.08,46.08,11046.0,46.24,46.29,46.08,46.08,11046.0
2015-10-26 11:30:00,46.1,46.41,46.06,46.37,5769.0,46.1,46.41,46.06,46.37,5769.0
2015-10-26 11:35:00,46.37,46.44,46.26,46.28,7255.0,46.37,46.44,46.26,46.28,7255.0
2015-10-26 11:40:00,46.28,46.32,46.17,46.32,4726.0,46.28,46.32,46.17,46.32,4726.0
2015-10-26 11:45:00,46.31,46.38,46.21,46.22,3597.0,46.31,46.38,46.21,46.22,3597.0
2015-10-26 11:50:00,46.2,46.25,46.16,46.22,4700.0,46.2,46.25,46.16,46.22,4700.0
2015-10-26 11:55:00,46.22,46.22,46.1,46.1,4586.0,46.22,46.22,46.1,46.1,4586.0
2015-10-26 12:00:00,46.1,46.22,46.07,46.09,4500.0,46.1,46.22,46.07,46.09,4500.0
2015-10-26 12:05:00,46.12,46.22,46.11,46.22,3000.0,46.12,46.22,46.11,46.22,3000.0
2015-10-26 12:10:00,46.23,46.42,46.2,46.36,3091.0,46.23,46.42,46.2,46.36,3091.0
2015-10-26 12:15:00,46.39,46.49,46.39,46.48,2105.0,46.39,46.49,46.39,46.48,2105.0
2015-10-26 12:20:00,46.51,46.8,46.51,46.8,5082.0,46.51,46.8,46.51,46.8,5082.0
2015-10-26 12:25:00,46.78,46.82,46.75,46.8,1740.0,46.78,46.82,46.75,46.8,1740.0
2015-10-26 12:30:00,46.8,46.82,46.72,46.74,5300.0,46.8,46.82,46.72,46.74,5300.0
2015-10-26 12:35:00,46.76,46.78,46.74,46.76,2988.0,46.76,46.78,46.74,46.76,2988.0
2015-10-26 12:40:00,46.77,46.9,46.77,46.85,3325.0,46.77,46.9,46.77,46.85,3325.0
2015-10-26 12:45:00,46.86,46.99,46.86,46.96,5466.0,46.86,46.99,46.86,46.96,5466.0
2015-10-26 12:50:00,46.96,47.1,46.96,47.1,11712.0,46.96,47.1,46.96,47.1,11712.0
2015-10-26 12:55:00,47.1,47.1,46.89,46.95,5600.0,47.1,47.1,46.89,46.95,5600.0
2015-10-26 13:00:00,46.93,46.98,46.92,46.95,3792.0,46.93,46.98,46.92,46.95,3792.0
2015-10-26 13:05:00,46.92,47.01,46.9,47.01,4038.0,46.92,47.01,46.9,47.01,4038.0
2015-10-26 13:10:00,47.03,47.07,46.94,46.96,3500.0,47.03,47.07,46.94,46.96,3500.0
2015-10-26 13:15:00,46.96,47.08,46.95,47.06,2400.0,46.96,47.08,46.95,47.06,2400.0
2015-10-26 13:20:00,47.09,47.12,47.01,47.1,2100.0,47.09,47.12,47.01,47.1,2100.0
2015-10-26 13:25:00,47.13,47.2,47.12,47.12,4900.0,47.13,47.2,47.12,47.12,4900.0
2015-10-26 13:30:00,47.11,47.24,47.1,47.24,3700.0,47.11,47.24,47.1,47.24,3700.0
2015-10-26 13:35:00,47.22,47.3,47.19,47.24,35396.0,47.22,47.3,47.19,47.24,35396.0
2015-10-26 13:40:00,47.24,47.27,47.19,47.22,2100.0,47.24,47.27,47.19,47.22,2100.0
2015-10-26 13:45:00,47.22,47.23,47.18,47.2,4340.0,47.22,47.23,47.18,47.2,4340.0
2015-10-26 13:50:00,47.21,47.21,47.08,47.1,4530.0,47.21,47.21,47.08,47.1,4530.0
2015-10-26 13:55:00,47.09,47.17,47.06,47.12,4572.0,47.09,47.17,47.06,47.12,4572.0
2015-10-26 14:00:00,47.11,47.14,47.04,47.1,3509.0,47.11,47.14,47.04,47.1,3509.0
2015-10-26 14:05:00,47.1,47.22,47.09,47.16,3684.0,47.1,47.22,47.09,47.16,3684.0
2015-10-26 14:10:00,47.15,47.15,46.98,46.98,4000.0,47.15,47.15,46.98,46.98,4000.0
2015-10-26 14:15:00,47.01,47.07,46.97,46.97,5011.0,47.01,47.07,46.97,46.97,5011.0
2015-10-26 14:20:00,46.97,47.07,46.95,47.02,5400.0,46.97,47.07,46.95,47.02,5400.0
2015-10-26 14:25:00,47.02,47.04,46.91,46.92,1800.0,47.02,47.04,46.91,46.92,1800.0
2015-10-26 14:30:00,46.91,46.95,46.84,46.85,3482.0,46.91,46.95,46.84,46.85,3482.0
2015-10-26 14:35:00,46.92,46.99,46.91,46.99,2920.0,46.92,46.99,46.91,46.99,2920.0
2015-10-26 14:40:00,47.0,47.02,46.97,47.01,4290.0,47.0,47.02,46.97,47.01,4290.0
2015-10-26 14:45:00,47.02,47.15,47.02,47.11,9300.0,47.02,47.15,47.02,47.11,9300.0
2015-10-26 14:50:00,47.1,47.11,46.96,46.96,5490.0,47.1,47.11,46.96,46.96,5490.0
2015-10-26 14:55:00,46.92,47.04,46.9,46.98,6683.0,46.92,47.04,46.9,46.98,6683.0
2015-10-26 15:00:00,47.0,47.13,47.0,47.09,4553.0,47.0,47.13,47.0,47.09,4553.0
2015-10-26 15:05:00,47.08,47.14,47.01,47.12,8100.0,47.08,47.14,47.01,47.12,8100.0
2015-10-26 15:10:00,47.13,47.14,47.07,47.11,5680.0,47.13,47.14,47.07,47.11,5680.0
2015-10-26 15:15:00,47.12,47.16,47.09,47.09,11937.0,47.12,47.16,47.09,47.09,11937.0
2015-10-26 15:20:00,47.1,47.13,47.06,47.08,3335.0,47.1,47.13,47.06,47.08,3335.0
2015-10-26 15:25:00,47.07,47.13,47.04,47.05,5432.0,47.07,47.13,47.04,47.05,5432.0
2015-10-26 15:30:00,47.02,47.13,47.02,47.1,6036.0,47.02,47.13,47.02,47.1,6036.0
2015-10-26 15:35:00,47.08,47.08,47.0,47.01,9344.0,47.08,47.08,47.0,47.01,9344.0
2015-10-26 15:40:00,47.0,47.03,46.99,47.01,6326.0,47.0,47.03,46.99,47.01,6326.0
2015-10-26 15:45:00,47.03,47.07,46.96,47.0,19368.0,47.03,47.07,46.96,47.0,19368.0
2015-10-26 15:50:00,47.01,47.07,46.96,47.03,22478.0,47.01,47.07,46.96,47.03,22478.0
2015-10-26 15:55:00,47.04,47.13,47.0,47.0,42349.0,47.04,47.13,47.0,47.0,42349.0
2015-10-27 09:30:00,46.53,47.29,46.39,46.49,12242.0,46.53,47.29,46.39,46.49,12242.0
2015-10-27 09:35:00,46.35,46.47,46.33,46.45,7900.0,46.35,46.47,46.33,46.45,7900.0
2015-10-27 09:40:00,46.38,46.51,46.37,46.38,1800.0,46.38,46.51,46.37,46.38,1800.0
2015-10-27 09:45:00,46.42,46.42,46.34,46.35,4000.0,46.42,46.42,46.34,46.35,4000.0
2015-10-27 09:50:00,46.37,46.55,46.36,46.51,5263.0,46.37,46.55,46.36,46.51,5263.0
2015-10-27 09:55:00,46.49,46.54,46.43,46.43,600.0,46.49,46.54,46.43,46.43,600.0
2015-10-27 10:00:00,46.41,46.48,46.3,46.46,4600.0,46.41,46.48,46.3,46.46,4600.0
2015-10-27 10:05:00,46.38,46.42,46.29,46.34,11035.0,46.38,46.42,46.29,46.34,11035.0
2015-10-27 10:10:00,46.35,46.43,46.22,46.28,44406.0,46.35,46.43,46.22,46.28,44406.0
2015-10-27 10:15:00,46.26,46.26,45.85,45.88,9279.0,46.26,46.26,45.85,45.88,9279.0
2015-10-27 10:20:00,45.92,45.98,45.9,45.98,6700.0,45.92,45.98,45.9,45.98,6700.0
2015-10-27 10:25:00,46.0,46.09,46.0,46.09,500.0,46.0,46.09,46.0,46.09,500.0
2015-10-27 10:30:00,46.07,46.21,45.98,46.14,10374.0,46.07,46.21,45.98,46.14,10374.0
2015-10-27 10:35:00,46.16,46.18,45.88,45.89,15451.0,46.16,46.18,45.88,45.89,15451.0
2015-10-27 10:40:00,45.85,46.03,45.85,46.03,4750.0,45.85,46.03,45.85,46.03,4750.0
2015-10-27 10:45:00,46.04,46.05,45.93,45.98,12632.0,46.04,46.05,45.93,45.98,12632.0
2015-10-27 10:50:00,46.0,46.02,45.99,45.99,7095.0,46.0,46.02,45.99,45.99,7095.0
2015-10-27 10:55:00,46.01,46.04,46.0,46.0,2123.0,46.01,46.04,46.0,46.0,2123.0
2015-10-27 11:00:00,45.99,46.09,45.94,46.05,22362.0,45.99,46.09,45.94,46.05,22362.0
2015-10-27 11:05:00,46.12,46.23,46.05,46.05,4652.0,46.12,46.23,46.05,46.05,4652.0
2015-10-27 11:10:00,46.05,46.08,45.99,46.01,2300.0,46.05,46.08,45.99,46.01,2300.0
2015-10-27 11:15:00,46.02,46.02,45.96,46.01,3800.0,46.02,46.02,45.96,46.01,3800.0
2015-10-27 11:20:00,46.01,46.01,45.92,45.94,12062.0,46.01,46.01,45.92,45.94,12062.0
2015-10-27 11:25:00,45.97,46.01,45.75,45.75,18763.0,45.97,46.01,45.75,45.75,18763.0
2015-10-27 11:30:00,45.69,45.69,45.19,45.22,25793.0,45.69,45.69,45.19,45.22,25793.0
2015-10-27 11:35:00,45.23,45.28,45.04,45.06,11950.0,45.23,45.28,45.04,45.06,11950.0
2015-10-27 11:40:00,45.09,45.15,45.04,45.04,5350.0,45.09,45.15,45.04,45.04,5350.0
2015-10-27 11:45:00,45.05,45.1,44.95,45.06,12284.0,45.05,45.1,44.95,45.06,12284.0
2015-10-27 11:50:00,45.05,45.09,44.96,44.99,10386.0,45.05,45.09,44.96,44.99,10386.0
2015-10-27 11:55:00,44.95,44.97,44.72,44.77,18588.0,44.95,44.97,44.72,44.77,18588.0
2015-10-27 12:00:00,44.85,45.23,44.85,45.23,15383.0,44.85,45.23,44.85,45.23,15383.0
2015-10-27 12:05:00,45.23,45.25,45.1,45.13,5600.0,45.23,45.25,45.1,45.13,5600.0
2015-10-27 12:10:00,45.13,45.25,45.13,45.18,4756.0,45.13,45.25,45.13,45.18,4756.0
2015-10-27 12:15:00,45.23,45.23,45.11,45.15,19463.0,45.23,45.23,45.11,45.15,19463.0
2015-10-27 12:20:00,45.15,45.19,44.98,44.98,8888.0,45.15,45.19,44.98,44.98,8888.0
2015-10-27 12:25:00,44.97,44.97,44.85,44.85,5327.0,44.97,44.97,44.85,44.85,5327.0
2015-10-27 12:30:00,44.81,44.91,44.76,44.79,6700.0,44.81,44.91,44.76,44.79,6700.0
2015-10-27 12:35:00,44.81,44.91,44.81,44.91,11006.0,44.81,44.91,44.81,44.91,11006.0
2015-10-27 12:40:00,44.91,45.02,44.84,45.0,5800.0,44.91,45.02,44.84,45.0,5800.0
2015-10-27 12:45:00,45.06,45.12,45.02,45.03,2800.0,45.06,45.12,45.02,45.03,2800.0
2015-10-27 12:50:00,45.03,45.08,44.98,45.05,4020.0,45.03,45.08,44.98,45.05,4020.0
2015-10-27 12:55:00,45.04,45.12,44.81,45.09,10300.0,45.04,45.12,44.81,45.09,10300.0
2015-10-27 13:00:00,45.07,45.08,44.8,44.87,7306.0,45.07,45.08,44.8,44.87,7306.0
2015-10-27 13:05:00,44.81,44.84,44.71,44.76,4052.0,44.81,44.84,44.71,44.76,4052.0
2015-10-27 13:10:00,44.76,44.76,44.63,44.63,10309.0,44.76,44.76,44.63,44.63,10309.0
2015-10-27 13:15:00,44.66,44.75,44.62,44.67,6455.0,44.66,44.75,44.62,44.67,6455.0
2015-10-27 13:20:00,44.75,44.77,44.7,44.7,5389.0,44.75,44.77,44.7,44.7,5389.0
2015-10-27 13:25:00,44.7,44.83,44.66,44.83,5312.0,44.7,44.83,44.66,44.83,5312.0
2015-10-27 13:30:00,44.83,44.88,44.69,44.82,7000.0,44.83,44.88,44.69,44.82,7000.0
2015-10-27 13:35:00,44.82,44.82,44.75,44.81,5915.0,44.82,44.82,44.75,44.81,5915.0
2015-10-27 13:40:00,44.8,44.8,44.67,44.69,7399.0,44.8,44.8,44.67,44.69,7399.0
2015-10-27 13:45:00,44.73,44.77,44.64,44.64,6474.0,44.73,44.77,44.64,44.64,6474.0
2015-10-27 13:50:00,44.64,44.7,44.62,44.65,7997.0,44.64,44.7,44.62,44.65,7997.0
2015-10-27 13:55:00,44.65,44.76,44.61,44.64,6000.0,44.65,44.76,44.61,44.64,6000.0
2015-10-27 14:00:00,44.62,44.83,44.6,44.81,11740.0,44.62,44.83,44.6,44.81,11740.0
2015-10-27 14:05:00,44.82,44.85,44.73,44.84,11384.0,44.82,44.85,44.73,44.84,11384.0
2015-10-27 14:10:00,44.82,44.87,44.72,44.77,10766.0,44.82,44.87,44.72,44.77,10766.0
2015-10-27 14:15:00,44.77,44.83,44.69,44.7,9368.0,44.77,44.83,44.69,44.7,9368.0
2015-10-27 14:20:00,44.67,44.78,44.62,44.75,13400.0,44.67,44.78,44.62,44.75,13400.0
2015-10-27 14:25:00,44.76,45.09,44.74,45.09,3600.0,44.76,45.09,44.74,45.09,3600.0
2015-10-27 14:30:00,45.07,45.24,45.0,45.24,10800.0,45.07,45.24,45.0,45.24,10800.0
2015-10-27 14:35:00,45.24,45.47,45.2,45.35,8539.0,45.24,45.47,45.2,45.35,8539.0
2015-10-27 14:40:00,45.33,45.33,44.92,44.92,20172.0,45.33,45.33,44.92,44.92,20172.0
2015-10-27 14:45:00,44.88,44.97,44.86,44.88,18947.0,44.88,44.97,44.86,44.88,18947.0
2015-10-27 14:50:00,44.94,44.99,44.86,44.95,13971.0,44.94,44.99,44.86,44.95,13971.0
2015-10-27 14:55:00,44.96,44.98,44.86,44.91,13375.0,44.96,44.98,44.86,44.91,13375.0
2015-10-27 15:00:00,44.91,45.01,44.86,44.9,16880.0,44.91,45.01,44.86,44.9,16880.0
2015-10-27 15:05:00,44.93,44.99,44.91,44.95,13475.0,44.93,44.99,44.91,44.95,13475.0
2015-10-27 15:10:00,44.94,45.14,44.94,45.09,15735.0,44.94,45.14,44.94,45.09,15735.0
2015-10-27 15:15:00,45.03,45.14,45.01,45.1,21722.0,45.03,45.14,45.01,45.1,21722.0
2015-10-27 15:20:00,45.1,45.2,45.07,45.12,16795.0,45.1,45.2,45.07,45.12,16795.0
2015-10-27 15:25:00,45.14,45.42,45.12,45.33,19126.0,45.14,45.42,45.12,45.33,19126.0
2015-10-27 15:30:00,45.34,45.6,45.32,45.59,48587.0,45.34,45.6,45.32,45.59,48587.0
2015-10-27 15:35:00,45.59,45.65,45.43,45.44,27116.0,45.59,45.65,45.43,45.44,27116.0
2015-10-27 15:40:00,45.46,45.64,45.46,45.61,22850.0,45.46,45.64,45.46,45.61,22850.0
2015-10-27 15:45:00,45.62,45.75,45.55,45.74,20299.0,45.62,45.75,45.55,45.74,20299.0
2015-10-27 15:50:00,45.76,45.78,45.66,45.66,27991.0,45.76,45.78,45.66,45.66,27991.0
2015-10-27 15:55:00,45.68,45.78,45.65,45.67,53401.0,45.68,45.78,45.65,45.67,53401.0
2015-10-28 09:30:00,45.94,45.94,45.66,45.66,5996.0,45.94,45.94,45.66,45.66,5996.0
2015-10-28 09:35:00,45.62,45.85,45.56,45.79,8390.0,45.62,45.85,45.56,45.79,8390.0
2015-10-28 09:40:00,45.78,46.06,45.68,45.9,8170.0,45.78,46.06,45.68,45.9,8170.0
2015-10-28 09:45:00,45.87,45.98,45.85,45.93,5393.0,45.87,45.98,45.85,45.93,5393.0
2015-10-28 09:50:00,45.92,46.25,45.92,46.05,11500.0,45.92,46.25,45.92,46.05,11500.0
2015-10-28 09:55:00,46.02,46.35,46.02,46.28,5576.0,46.02,46.35,46.02,46.28,5576.0
2015-10-28 10:00:00,46.32,46.79,46.32,46.72,13720.0,46.32,46.79,46.32,46.72,13720.0
2015-10-28 10:05:00,46.81,46.81,46.45,46.56,5164.0,46.81,46.81,46.45,46.56,5164.0
2015-10-28 10:10:00,46.57,46.7,46.53,46.7,6138.0,46.57,46.7,46.53,46.7,6138.0
2015-10-28 10:15:00,46.7,46.89,46.7,46.77,6199.0,46.7,46.89,46.7,46.77,6199.0
2015-10-28 10:20:00,46.8,46.9,46.8,46.89,4800.0,46.8,46.9,46.8,46.89,4800.0
2015-10-28 10:25:00,46.9,46.9,46.58,46.58,5801.0,46.9,46.9,46.58,46.58,5801.0
2015-10-28 10:30:00,46.63,46.82,46.62,46.8,24128.0,46.63,46.82,46.62,46.8,24128.0
2015-10-28 10:35:00,46.75,47.0,46.74,46.99,14085.0,46.75,47.0,46.74,46.99,14085.0
2015-10-28 10:40:00,46.98,47.2,46.98,47.17,7130.0,46.98,47.2,46.98,47.17,7130.0
2015-10-28 10:45:00,47.2,47.25,47.13,47.13,8010.0,47.2,47.25,47.13,47.13,8010.0
2015-10-28 10:50:00,47.13,47.29,47.13,47.27,5515.0,47.13,47.29,47.13,47.27,5515.0
2015-10-28 10:55:00,47.26,47.53,47.26,47.53,17928.0,47.26,47.53,47.26,47.53,17928.0
2015-10-28 11:00:00,47.53,47.54,47.38,47.47,10300.0,47.53,47.54,47.38,47.47,10300.0
2015-10-28 11:05:00,47.43,47.43,47.31,47.31,12722.0,47.43,47.43,47.31,47.31,12722.0
2015-10-28 11:10:00,47.36,47.53,47.36,47.48,3220.0,47.36,47.53,47.36,47.48,3220.0
2015-10-28 11:15:00,47.46,47.48,47.19,47.21,31824.0,47.46,47.48,47.19,47.21,31824.0
2015-10-28 11:20:00,47.14,47.14,46.71,46.71,7600.0,47.14,47.14,46.71,46.71,7600.0
2015-10-28 11:25:00,46.7,46.71,46.59,46.63,38447.0,46.7,46.71,46.59,46.63,38447.0
2015-10-28 11:30:00,46.66,46.78,46.58,46.6,36601.0,46.66,46.78,46.58,46.6,36601.0
2015-10-28 11:35:00,46.62,46.62,46.45,46.48,4277.0,46.62,46.62,46.45,46.48,4277.0
2015-10-28 11:40:00,46.5,46.75,46.5,46.71,11422.0,46.5,46.75,46.5,46.71,11422.0
2015-10-28 11:45:00,46.75,46.75,46.55,46.58,10150.0,46.75,46.75,46.55,46.58,10150.0
2015-10-28 11:50:00,46.56,46.73,46.54,46.7,9023.0,46.56,46.73,46.54,46.7,9023.0
2015-10-28 11:55:00,46.67,46.67,46.58,46.61,2400.0,46.67,46.67,46.58,46.61,2400.0
2015-10-28 12:00:00,46.58,46.58,46.49,46.51,1900.0,46.58,46.58,46.49,46.51,1900.0
2015-10-28 12:05:00,46.49,46.59,46.49,46.49,1700.0,46.49,46.59,46.49,46.49,1700.0
2015-10-28 12:10:00,46.52,46.68,46.52,46.68,3932.0,46.52,46.68,46.52,46.68,3932.0
2015-10-28 12:15:00,46.71,46.74,46.68,46.68,500.0,46.71,46.74,46.68,46.68,500.0
2015-10-28 12:20:00,46.6,46.61,46.55,46.59,1810.0,46.6,46.61,46.55,46.59,1810.0
2015-10-28 12:25:00,46.54,46.61,46.53,46.6,1400.0,46.54,46.61,46.53,46.6,1400.0
2015-10-28 12:30:00,46.65,46.72,46.55,46.56,1573.0,46.65,46.72,46.55,46.56,1573.0
2015-10-28 12:35:00,46.55,46.58,46.48,46.51,1200.0,46.55,46.58,46.48,46.51,1200.0
2015-10-28 12:40:00,46.46,46.48,46.46,46.47,2600.0,46.46,46.48,46.46,46.47,2600.0
2015-10-28 12:45:00,46.46,46.56,46.45,46.52,4428.0,46.46,46.56,46.45,46.52,4428.0
2015-10-28 12:50:00,46.56,46.56,46.46,46.46,1519.0,46.56,46.56,46.46,46.46,1519.0
2015-10-28 12:55:00,46.48,46.51,46.46,46.51,1219.0,46.48,46.51,46.46,46.51,1219.0
2015-10-28 13:00:00,46.53,46.55,46.45,46.55,1231.0,46.53,46.55,46.45,46.55,1231.0
2015-10-28 13:05:00,46.56,46.56,46.47,46.49,1000.0,46.56,46.56,46.47,46.49,1000.0
2015-10-28 13:10:00,46.5,46.53,46.45,46.45,2515.0,46.5,46.53,46.45,46.45,2515.0
2015-10-28 13:15:00,46.47,46.55,46.45,46.55,1400.0,46.47,46.55,46.45,46.55,1400.0
2015-10-28 13:20:00,46.53,46.68,46.53,46.68,2400.0,46.53,46.68,46.53,46.68,2400.0
2015-10-28 13:25:00,46.68,46.68,46.52,46.52,3949.0,46.68,46.68,46.52,46.52,3949.0
2015-10-28 13:30:00,46.55,46.72,46.55,46.72,2000.0,46.55,46.72,46.55,46.72,2000.0
2015-10-28 13:35:00,46.71,46.74,46.71,46.72,1800.0,46.71,46.74,46.71,46.72,1800.0
2015-10-28 13:40:00,46.75,46.75,46.72,46.74,3839.0,46.75,46.75,46.72,46.74,3839.0
2015-10-28 13:45:00,46.74,46.76,46.71,46.75,10537.0,46.74,46.76,46.71,46.75,10537.0
2015-10-28 13:50:00,46.75,46.76,46.64,46.75,7959.0,46.75,46.76,46.64,46.75,7959.0
2015-10-28 13:55:00,46.74,46.77,46.66,46.77,5333.0,46.74,46.77,46.66,46.77,5333.0
2015-10-28 14:00:00,46.75,46.75,46.35,46.47,15558.0,46.75,46.75,46.35,46.47,15558.0
2015-10-28 14:05:00,46.54,46.64,46.49,46.64,3274.0,46.54,46.64,46.49,46.64,3274.0
2015-10-28 14:10:00,46.63,46.63,46.35,46.37,16491.0,46.63,46.63,46.35,46.37,16491.0
2015-10-28 14:15:00,46.35,46.4,46.18,46.34,10000.0,46.35,46.4,46.18,46.34,10000.0
2015-10-28 14:20:00,46.33,46.61,46.32,46.6,6320.0,46.33,46.61,46.32,46.6,6320.0
2015-10-28 14:25:00,46.6,46.63,46.51,46.57,7038.0,46.6,46.63,46.51,46.57,7038.0
2015-10-28 14:30:00,46.55,46.58,46.41,46.46,11558.0,46.55,46.58,46.41,46.46,11558.0
2015-10-28 14:35:00,46.47,46.73,46.47,46.65,6951.0,46.47,46.73,46.47,46.65,6951.0
2015-10-28 14:40:00,46.68,46.83,46.6,46.6,9358.0,46.68,46.83,46.6,46.6,9358.0
2015-10-28 14:45:00,46.54,46.84,46.54,46.81,5200.0,46.54,46.84,46.54,46.81,5200.0
2015-10-28 14:50:00,46.79,47.09,46.66,47.0,5800.0,46.79,47.09,46.66,47.0,5800.0
2015-10-28 14:55:00,47.02,47.13,46.89,47.03,11033.0,47.02,47.13,46.89,47.03,11033.0
2015-10-28 15:00:00,47.05,47.24,47.02,47.16,8000.0,47.05,47.24,47.02,47.16,8000.0
2015-10-28 15:05:00,47.16,47.38,47.16,47.3,7932.0,47.16,47.38,47.16,47.3,7932.0
2015-10-28 15:10:00,47.23,47.32,47.23,47.3,6610.0,47.23,47.32,47.23,47.3,6610.0
2015-10-28 15:15:00,47.32,47.43,47.29,47.29,29621.0,47.32,47.43,47.29,47.29,29621.0
2015-10-28 15:20:00,47.33,47.37,47.29,47.32,9550.0,47.33,47.37,47.29,47.32,9550.0
2015-10-28 15:25:00,47.32,47.46,47.26,47.3,8200.0,47.32,47.46,47.26,47.3,8200.0
2015-10-28 15:30:00,47.3,47.48,47.19,47.19,16247.0,47.3,47.48,47.19,47.19,16247.0
2015-10-28 15:35:00,47.2,47.39,47.2,47.34,7969.0,47.2,47.39,47.2,47.34,7969.0
2015-10-28 15:40:00,47.37,47.46,47.31,47.42,13932.0,47.37,47.46,47.31,47.42,13932.0
2015-10-28 15:45:00,47.43,47.5,47.36,47.39,36714.0,47.43,47.5,47.36,47.39,36714.0
2015-10-28 15:50:00,47.37,47.49,47.35,47.48,33388.0,47.37,47.49,47.35,47.48,33388.0
2015-10-28 15:55:00,47.49,47.54,47.47,47.53,76988.0,47.49,47.54,47.47,47.53,76988.0
2015-10-29 09:30:00,47.53,47.53,46.87,47.46,4365.0,47.53,47.53,46.87,47.46,4365.0
2015-10-29 09:35:00,47.34,47.53,47.34,47.53,800.0,47.34,47.53,47.34,47.53,800.0
2015-10-29 09:40:00,47.44,47.46,46.95,46.95,5900.0,47.44,47.46,46.95,46.95,5900.0
2015-10-29 09:45:00,46.96,47.08,46.95,47.06,1800.0,46.96,47.08,46.95,47.06,1800.0
2015-10-29 09:50:00,47.05,47.05,46.98,46.98,12326.0,47.05,47.05,46.98,46.98,12326.0
2015-10-29 09:55:00,46.98,46.98,46.58,46.66,16659.0,46.98,46.98,46.58,46.66,16659.0
2015-10-29 10:00:00,46.64,46.88,46.62,46.85,40928.0,46.64,46.88,46.62,46.85,40928.0
2015-10-29 10:05:00,46.94,47.22,46.9,47.12,3980.0,46.94,47.22,46.9,47.12,3980.0
2015-10-29 10:10:00,47.18,47.24,47.12,47.22,2660.0,47.18,47.24,47.12,47.22,2660.0
2015-10-29 10:15:00,47.13,47.13,46.95,46.98,4842.0,47.13,47.13,46.95,46.98,4842.0
2015-10-29 10:20:00,46.99,47.12,46.99,47.12,2200.0,46.99,47.12,46.99,47.12,2200.0
2015-10-29 10:25:00,47.09,47.41,47.08,47.29,11800.0,47.09,47.41,47.08,47.29,11800.0
2015-10-29 10:30:00,47.23,47.46,47.22,47.46,6726.0,47.23,47.46,47.22,47.46,6726.0
2015-10-29 10:35:00,47.47,47.55,47.15,47.18,5629.0,47.47,47.55,47.15,47.18,5629.0
2015-10-29 10:40:00,47.13,47.17,47.04,47.17,2400.0,47.13,47.17,47.04,47.17,2400.0
2015-10-29 10:45:00,47.17,47.2,47.04,47.04,4052.0,47.17,47.2,47.04,47.04,4052.0
2015-10-29 10:50:00,47.06,47.12,46.95,47.1,5163.0,47.06,47.12,46.95,47.1,5163.0
2015-10-29 10:55:00,47.13,47.22,47.12,47.22,10242.0,47.13,47.22,47.12,47.22,10242.0
2015-10-29 11:00:00,47.21,47.21,47.08,47.12,10978.0,47.21,47.21,47.08,47.12,10978.0
2015-10-29 11:05:00,47.12,47.15,46.99,47.05,1800.0,47.12,47.15,46.99,47.05,1800.0
2015-10-29 11:10:00,47.05,47.05,47.03,47.04,800.0,47.05,47.05,47.03,47.04,800.0
2015-10-29 11:15:00,47.0,47.0,46.84,46.84,5100.0,47.0,47.0,46.84,46.84,5100.0
2015-10-29 11:20:00,46.8,46.8,46.68,46.69,1000.0,46.8,46.8,46.68,46.69,1000.0
2015-10-29 11:25:00,46.64,46.64,46.48,46.48,2300.0,46.64,46.64,46.48,46.48,2300.0
2015-10-29 11:30:00,46.45,46.71,46.45,46.7,2200.0,46.45,46.71,46.45,46.7,2200.0
2015-10-29 11:35:00,46.62,46.63,46.51,46.51,1791.0,46.62,46.63,46.51,46.51,1791.0
2015-10-29 11:40:00,46.47,46.53,46.46,46.48,1700.0,46.47,46.53,46.46,46.48,1700.0
2015-10-29 11:45:00,46.54,46.55,46.52,46.53,500.0,46.54,46.55,46.52,46.53,500.0
2015-10-29 11:50:00,46.55,46.55,46.34,46.36,7429.0,46.55,46.55,46.34,46.36,7429.0
2015-10-29 11:55:00,46.37,46.44,46.37,46.44,1300.0,46.37,46.44,46.37,46.44,1300.0
2015-10-29 12:00:00,46.42,46.56,46.38,46.56,2900.0,46.42,46.56,46.38,46.56,2900.0
2015-10-29 12:05:00,46.54,46.56,46.48,46.5,3963.0,46.54,46.56,46.48,46.5,3963.0
2015-10-29 12:10:00,46.49,46.59,46.49,46.59,2200.0,46.49,46.59,46.49,46.59,2200.0
2015-10-29 12:15:00,46.59,46.72,46.57,46.57,2447.0,46.59,46.72,46.57,46.57,2447.0
2015-10-29 12:20:00,46.63,46.82,46.63,46.81,1829.0,46.63,46.82,46.63,46.81,1829.0
2015-10-29 12:25:00,46.76,46.82,46.75,46.75,7285.0,46.76,46.82,46.75,46.75,7285.0
2015-10-29 12:30:00,46.75,46.78,46.71,46.74,2302.0,46.75,46.78,46.71,46.74,2302.0
2015-10-29 12:35:00,46.7,46.72,46.68,46.68,1700.0,46.7,46.72,46.68,46.68,1700.0
2015-10-29 12:40:00,46.69,46.8,46.59,46.8,4316.0,46.69,46.8,46.59,46.8,4316.0
2015-10-29 12:45:00,46.83,46.92,46.81,46.86,2559.0,46.83,46.92,46.81,46.86,2559.0
2015-10-29 12:50:00,46.84,46.9,46.8,46.87,4200.0,46.84,46.9,46.8,46.87,4200.0
2015-10-29 12:55:00,46.9,46.94,46.9,46.91,2876.0,46.9,46.94,46.9,46.91,2876.0
2015-10-29 13:00:00,46.93,46.96,46.86,46.88,2946.0,46.93,46.96,46.86,46.88,2946.0
2015-10-29 13:05:00,46.83,46.9,46.81,46.83,3667.0,46.83,46.9,46.81,46.83,3667.0
2015-10-29 13:10:00,46.82,46.87,46.79,46.81,2201.0,46.82,46.87,46.79,46.81,2201.0
2015-10-29 13:15:00,46.85,46.87,46.81,46.84,1500.0,46.85,46.87,46.81,46.84,1500.0
2015-10-29 13:20:00,46.82,46.85,46.79,46.84,3201.0,46.82,46.85,46.79,46.84,3201.0
2015-10-29 13:25:00,46.82,46.91,46.82,46.89,2575.0,46.82,46.91,46.82,46.89,2575.0
2015-10-29 13:30:00,46.88,46.95,46.87,46.95,1744.0,46.88,46.95,46.87,46.95,1744.0
2015-10-29 13:35:00,46.89,46.91,46.87,46.89,1900.0,46.89,46.91,46.87,46.89,1900.0
2015-10-29 13:40:00,46.86,46.93,46.82,46.86,6296.0,46.86,46.93,46.82,46.86,6296.0
2015-10-29 13:45:00,46.82,46.85,46.81,46.85,1000.0,46.82,46.85,46.81,46.85,1000.0
2015-10-29 13:50:00,46.86,46.86,46.8,46.83,2296.0,46.86,46.86,46.8,46.83,2296.0
2015-10-29 13:55:00,46.81,46.86,46.71,46.76,4578.0,46.81,46.86,46.71,46.76,4578.0
2015-10-29 14:00:00,46.7,46.73,46.61,46.7,2200.0,46.7,46.73,46.61,46.7,2200.0
2015-10-29 14:05:00,46.72,46.72,46.51,46.51,1000.0,46.72,46.72,46.51,46.51,1000.0
2015-10-29 14:10:00,46.47,46.56,46.47,46.54,1200.0,46.47,46.56,46.47,46.54,1200.0
2015-10-29 14:15:00,46.54,46.62,46.54,46.58,1640.0,46.54,46.62,46.54,46.58,1640.0
2015-10-29 14:20:00,46.59,46.71,46.54,46.71,2271.0,46.59,46.71,46.54,46.71,2271.0
2015-10-29 14:25:00,46.71,46.79,46.59,46.67,9997.0,46.71,46.79,46.59,46.67,9997.0
2015-10-29 14:30:00,46.65,46.81,46.63,46.74,21996.0,46.65,46.81,46.63,46.74,21996.0
2015-10-29 14:35:00,46.72,46.77,46.57,46.6,10042.0,46.72,46.77,46.57,46.6,10042.0
2015-10-29 14:40:00,46.61,46.79,46.57,46.79,9025.0,46.61,46.79,46.57,46.79,9025.0
2015-10-29 14:45:00,46.79,46.85,46.67,46.81,21001.0,46.79,46.85,46.67,46.81,21001.0
2015-10-29 14:50:00,46.8,46.89,46.8,46.83,4649.0,46.8,46.89,46.8,46.83,4649.0
2015-10-29 14:55:00,46.82,46.82,46.61,46.74,6469.0,46.82,46.82,46.61,46.74,6469.0
2015-10-29 15:00:00,46.76,46.85,46.7,46.8,14768.0,46.76,46.85,46.7,46.8,14768.0
2015-10-29 15:05:00,46.77,46.86,46.76,46.82,3906.0,46.77,46.86,46.76,46.82,3906.0
2015-10-29 15:10:00,46.81,46.84,46.76,46.84,2675.0,46.81,46.84,46.76,46.84,2675.0
2015-10-29 15:15:00,46.88,46.98,46.88,46.98,3300.0,46.88,46.98,46.88,46.98,3300.0
2015-10-29 15:20:00,46.98,47.02,46.95,46.97,2269.0,46.98,47.02,46.95,46.97,2269.0
2015-10-29 15:25:00,46.96,47.01,46.96,46.98,1900.0,46.96,47.01,46.96,46.98,1900.0
2015-10-29 15:30:00,46.97,47.02,46.96,47.0,2200.0,46.97,47.02,46.96,47.0,2200.0
2015-10-29 15:35:00,46.99,47.07,46.96,47.05,5800.0,46.99,47.07,46.96,47.05,5800.0
2015-10-29 15:40:00,47.04,47.05,47.0,47.05,3348.0,47.04,47.05,47.0,47.05,3348.0
2015-10-29 15:45:00,47.03,47.04,46.91,46.93,11754.0,47.03,47.04,46.91,46.93,11754.0
2015-10-29 15:50:00,46.91,47.07,46.91,47.05,18869.0,46.91,47.07,46.91,47.05,18869.0
2015-10-29 15:55:00,47.04,47.1,46.99,47.0,42648.0,47.04,47.1,46.99,47.0,42648.0
2015-10-30 09:30:00,50.0,50.0,47.9,48.04,21627.0,50.0,50.0,47.9,48.04,21627.0
2015-10-30 09:35:00,47.82,48.45,47.82,47.93,16535.0,47.82,48.45,47.82,47.93,16535.0
2015-10-30 09:40:00,47.92,48.26,47.73,48.18,16280.0,47.92,48.26,47.73,48.18,16280.0
2015-10-30 09:45:00,48.26,48.38,47.77,47.8,8000.0,48.26,48.38,47.77,47.8,8000.0
2015-10-30 09:50:00,47.85,48.11,47.77,47.78,11430.0,47.85,48.11,47.77,47.78,11430.0
2015-10-30 09:55:00,47.78,48.16,47.78,48.12,22193.0,47.78,48.16,47.78,48.12,22193.0
2015-10-30 10:00:00,48.12,48.38,48.07,48.17,14183.0,48.12,48.38,48.07,48.17,14183.0
2015-10-30 10:05:00,48.15,48.15,47.83,47.88,9994.0,48.15,48.15,47.83,47.88,9994.0
2015-10-30 10:10:00,47.83,48.01,47.75,48.01,12384.0,47.83,48.01,47.75,48.01,12384.0
2015-10-30 10:15:00,48.05,48.19,48.02,48.05,9610.0,48.05,48.19,48.02,48.05,9610.0
2015-10-30 10:20:00,48.08,48.18,48.01,48.06,10354.0,48.08,48.18,48.01,48.06,10354.0
2015-10-30 10:25:00,48.05,48.18,48.02,48.09,9644.0,48.05,48.18,48.02,48.09,9644.0
2015-10-30 10:30:00,48.06,48.25,48.04,48.23,10107.0,48.06,48.25,48.04,48.23,10107.0
2015-10-30 10:35:00,48.24,48.38,48.2,48.25,12293.0,48.24,48.38,48.2,48.25,12293.0
2015-10-30 10:40:00,48.26,48.41,48.26,48.35,7098.0,48.26,48.41,48.26,48.35,7098.0
2015-10-30 10:45:00,48.33,48.4,48.28,48.35,8903.0,48.33,48.4,48.28,48.35,8903.0
2015-10-30 10:50:00,48.36,48.54,48.36,48.49,4640.0,48.36,48.54,48.36,48.49,4640.0
2015-10-30 10:55:00,48.41,48.44,48.2,48.2,4701.0,48.41,48.44,48.2,48.2,4701.0
2015-10-30 11:00:00,48.21,48.3,48.2,48.2,9347.0,48.21,48.3,48.2,48.2,9347.0
2015-10-30 11:05:00,48.2,48.3,48.2,48.27,5600.0,48.2,48.3,48.2,48.27,5600.0
2015-10-30 11:10:00,48.3,48.34,48.17,48.2,4400.0,48.3,48.34,48.17,48.2,4400.0
2015-10-30 11:15:00,48.18,48.25,48.18,48.24,13572.0,48.18,48.25,48.18,48.24,13572.0
2015-10-30 11:20:00,48.26,48.28,48.23,48.24,4000.0,48.26,48.28,48.23,48.24,4000.0
2015-10-30 11:25:00,48.25,48.4,48.2,48.36,8100.0,48.25,48.4,48.2,48.36,8100.0
2015-10-30 11:30:00,48.38,48.46,48.38,48.46,6500.0,48.38,48.46,48.38,48.46,6500.0
2015-10-30 11:35:00,48.45,48.45,48.31,48.37,6300.0,48.45,48.45,48.31,48.37,6300.0
2015-10-30 11:40:00,48.39,48.47,48.35,48.35,8396.0,48.39,48.47,48.35,48.35,8396.0
2015-10-30 11:45:00,48.36,48.46,48.35,48.44,4200.0,48.36,48.46,48.35,48.44,4200.0
2015-10-30 11:50:00,48.44,48.52,48.38,48.4,5436.0,48.44,48.52,48.38,48.4,5436.0
2015-10-30 11:55:00,48.37,48.43,48.27,48.32,6660.0,48.37,48.43,48.27,48.32,6660.0
2015-10-30 12:00:00,48.24,48.24,48.09,48.1,2540.0,48.24,48.24,48.09,48.1,2540.0
2015-10-30 12:05:00,48.09,48.33,48.06,48.33,6943.0,48.09,48.33,48.06,48.33,6943.0
2015-10-30 12:10:00,48.36,48.52,48.36,48.48,7734.0,48.36,48.52,48.36,48.48,7734.0
2015-10-30 12:15:00,48.5,48.55,48.48,48.53,5800.0,48.5,48.55,48.48,48.53,5800.0
2015-10-30 12:20:00,48.56,48.67,48.56,48.58,6517.0,48.56,48.67,48.56,48.58,6517.0
2015-10-30 12:25:00,48.58,48.84,48.58,48.78,15351.0,48.58,48.84,48.58,48.78,15351.0
2015-10-30 12:30:00,48.78,48.98,48.77,48.92,13642.0,48.78,48.98,48.77,48.92,13642.0
2015-10-30 12:35:00,48.89,49.01,48.85,48.94,53116.0,48.89,49.01,48.85,48.94,53116.0
2015-10-30 12:40:00,48.99,49.0,48.89,48.93,7200.0,48.99,49.0,48.89,48.93,7200.0
2015-10-30 12:45:00,48.89,48.95,48.75,48.88,31754.0,48.89,48.95,48.75,48.88,31754.0
2015-10-30 12:50:00,48.88,49.06,48.87,49.05,4900.0,48.88,49.06,48.87,49.05,4900.0
2015-10-30 12:55:00,49.05,49.23,49.04,49.13,15433.0,49.05,49.23,49.04,49.13,15433.0
2015-10-30 13:00:00,49.02,49.1,48.93,48.97,7337.0,49.02,49.1,48.93,48.97,7337.0
2015-10-30 13:05:00,49.02,49.04,48.95,48.95,3600.0,49.02,49.04,48.95,48.95,3600.0
2015-10-30 13:10:00,49.0,49.09,49.0,49.07,4323.0,49.0,49.09,49.0,49.07,4323.0
2015-10-30 13:15:00,49.09,49.14,49.04,49.04,8038.0,49.09,49.14,49.04,49.04,8038.0
2015-10-30 13:20:00,49.05,49.15,49.04,49.13,7500.0,49.05,49.15,49.04,49.13,7500.0
2015-10-30 13:25:00,49.14,49.14,49.02,49.02,3100.0,49.14,49.14,49.02,49.02,3100.0
2015-10-30 13:30:00,49.02,49.04,48.98,49.03,7900.0,49.02,49.04,48.98,49.03,7900.0
2015-10-30 13:35:00,49.02,49.04,48.73,48.73,8040.0,49.02,49.04,48.73,48.73,8040.0
2015-10-30 13:40:00,48.73,48.81,48.58,48.58,4414.0,48.73,48.81,48.58,48.58,4414.0
2015-10-30 13:45:00,48.55,48.76,48.55,48.74,10400.0,48.55,48.76,48.55,48.74,10400.0
2015-10-30 13:50:00,48.7,48.72,48.4,48.46,13439.0,48.7,48.72,48.4,48.46,13439.0
2015-10-30 13:55:00,48.43,48.55,48.43,48.51,7415.0,48.43,48.55,48.43,48.51,7415.0
2015-10-30 14:00:00,48.5,48.52,48.4,48.41,13820.0,48.5,48.52,48.4,48.41,13820.0
2015-10-30 14:05:00,48.42,48.43,48.28,48.3,9750.0,48.42,48.43,48.28,48.3,9750.0
2015-10-30 14:10:00,48.35,48.36,48.19,48.27,11276.0,48.35,48.36,48.19,48.27,11276.0
2015-10-30 14:15:00,48.3,48.47,48.29,48.45,8300.0,48.3,48.47,48.29,48.45,8300.0
2015-10-30 14:20:00,48.45,48.5,48.35,48.35,17001.0,48.45,48.5,48.35,48.35,17001.0
2015-10-30 14:25:00,48.35,48.4,48.34,48.38,5450.0,48.35,48.4,48.34,48.38,5450.0
2015-10-30 14:30:00,48.36,48.49,48.29,48.49,9152.0,48.36,48.49,48.29,48.49,9152.0
2015-10-30 14:35:00,48.46,48.56,48.46,48.49,11325.0,48.46,48.56,48.46,48.49,11325.0
2015-10-30 14:40:00,48.46,48.48,48.34,48.34,5200.0,48.46,48.48,48.34,48.34,5200.0
2015-10-30 14:45:00,48.34,48.4,48.29,48.29,8720.0,48.34,48.4,48.29,48.29,8720.0
2015-10-30 14:50:00,48.29,48.3,48.06,48.06,8468.0,48.29,48.3,48.06,48.06,8468.0
2015-10-30 14:55:00,48.06,48.08,47.88,47.9,8839.0,48.06,48.08,47.88,47.9,8839.0
2015-10-30 15:00:00,47.89,48.13,47.88,48.12,10300.0,47.89,48.13,47.88,48.12,10300.0
2015-10-30 15:05:00,48.1,48.15,48.04,48.07,10236.0,48.1,48.15,48.04,48.07,10236.0
2015-10-30 15:10:00,48.06,48.16,48.05,48.12,5405.0,48.06,48.16,48.05,48.12,5405.0
2015-10-30 15:15:00,48.12,48.33,48.12,48.26,10816.0,48.12,48.33,48.12,48.26,10816.0
2015-10-30 15:20:00,48.24,48.32,48.2,48.2,6641.0,48.24,48.32,48.2,48.2,6641.0
2015-10-30 15:25:00,48.21,48.25,48.08,48.12,7700.0,48.21,48.25,48.08,48.12,7700.0
2015-10-30 15:30:00,48.14,48.26,48.14,48.24,23772.0,48.14,48.26,48.14,48.24,23772.0
2015-10-30 15:35:00,48.23,48.25,48.2,48.21,11700.0,48.23,48.25,48.2,48.21,11700.0
2015-10-30 15:40:00,48.19,48.24,48.09,48.1,16295.0,48.19,48.24,48.09,48.1,16295.0
2015-10-30 15:45:00,48.09,48.24,48.09,48.21,18510.0,48.09,48.24,48.09,48.21,18510.0
2015-10-30 15:50:00,48.21,48.29,48.1,48.13,20060.0,48.21,48.29,48.1,48.13,20060.0
2015-10-30 15:55:00,48.12,48.16,48.06,48.07,35933.0,48.12,48.16,48.06,48.07,35933.0
2015-11-02 09:30:00,47.94,49.14,47.84,47.94,12277.0,47.94,49.14,47.84,47.94,12277.0
2015-11-02 09:35:00,48.01,48.5,47.87,48.5,16552.0,48.01,48.5,47.87,48.5,16552.0
2015-11-02 09:40:00,48.44,48.78,48.3,48.78,24231.0,48.44,48.78,48.3,48.78,24231.0
2015-11-02 09:45:00,48.78,49.12,48.67,49.02,17987.0,48.78,49.12,48.67,49.02,17987.0
2015-11-02 09:50:00,49.05,49.05,48.67,48.76,32700.0,49.05,49.05,48.67,48.76,32700.0
2015-11-02 09:55:00,48.78,48.9,48.66,48.9,38786.0,48.78,48.9,48.66,48.9,38786.0
2015-11-02 10:00:00,48.9,48.9,48.72,48.82,16982.0,48.9,48.9,48.72,48.82,16982.0
2015-11-02 10:05:00,48.82,48.82,48.48,48.61,13660.0,48.82,48.82,48.48,48.61,13660.0
2015-11-02 10:10:00,48.53,48.66,48.53,48.61,13630.0,48.53,48.66,48.53,48.61,13630.0
2015-11-02 10:15:00,48.61,48.61,48.33,48.39,10900.0,48.61,48.61,48.33,48.39,10900.0
2015-11-02 10:20:00,48.36,48.39,48.26,48.26,10400.0,48.36,48.39,48.26,48.26,10400.0
2015-11-02 10:25:00,48.26,48.3,48.14,48.18,11145.0,48.26,48.3,48.14,48.18,11145.0
2015-11-02 10:30:00,48.15,48.17,47.98,48.03,12100.0,48.15,48.17,47.98,48.03,12100.0
2015-11-02 10:35:00,48.03,48.03,47.94,48.0,6195.0,48.03,48.03,47.94,48.0,6195.0
2015-11-02 10:40:00,48.0,48.0,47.77,47.89,22014.0,48.0,48.0,47.77,47.89,22014.0
2015-11-02 10:45:00,47.91,48.11,47.91,48.04,7526.0,47.91,48.11,47.91,48.04,7526.0
2015-11-02 10:50:00,48.04,48.2,47.92,47.95,9187.0,48.04,48.2,47.92,47.95,9187.0
2015-11-02 10:55:00,47.96,48.02,47.82,48.02,6423.0,47.96,48.02,47.82,48.02,6423.0
2015-11-02 11:00:00,48.02,48.07,47.9,48.02,8955.0,48.02,48.07,47.9,48.02,8955.0
2015-11-02 11:05:00,48.05,48.23,48.03,48.1,7700.0,48.05,48.23,48.03,48.1,7700.0
2015-11-02 11:10:00,48.09,48.45,48.09,48.45,7176.0,48.09,48.45,48.09,48.45,7176.0
2015-11-02 11:15:00,48.42,48.49,48.33,48.34,8552.0,48.42,48.49,48.33,48.34,8552.0
2015-11-02 11:20:00,48.3,48.45,48.27,48.33,7989.0,48.3,48.45,48.27,48.33,7989.0
2015-11-02 11:25:00,48.34,48.35,48.29,48.31,5400.0,48.34,48.35,48.29,48.31,5400.0
2015-11-02 11:30:00,48.33,48.45,48.3,48.37,7327.0,48.33,48.45,48.3,48.37,7327.0
2015-11-02 11:35:00,48.33,48.36,48.2,48.24,5832.0,48.33,48.36,48.2,48.24,5832.0
2015-11-02 11:40:00,48.23,48.26,48.14,48.15,3374.0,48.23,48.26,48.14,48.15,3374.0
2015-11-02 11:45:00,48.16,48.16,48.1,48.11,2050.0,48.16,48.16,48.1,48.11,2050.0
2015-11-02 11:50:00,48.12,48.22,48.11,48.21,3800.0,48.12,48.22,48.11,48.21,3800.0
2015-11-02 11:55:00,48.21,48.38,48.21,48.31,4600.0,48.21,48.38,48.21,48.31,4600.0
2015-11-02 12:00:00,48.26,48.29,48.24,48.28,2300.0,48.26,48.29,48.24,48.28,2300.0
2015-11-02 12:05:00,48.27,48.27,48.13,48.17,4527.0,48.27,48.27,48.13,48.17,4527.0
2015-11-02 12:10:00,48.16,48.2,48.13,48.19,2600.0,48.16,48.2,48.13,48.19,2600.0
2015-11-02 12:15:00,48.19,48.24,48.17,48.17,2683.0,48.19,48.24,48.17,48.17,2683.0
2015-11-02 12:20:00,48.16,48.27,48.16,48.27,1400.0,48.16,48.27,48.16,48.27,1400.0
2015-11-02 12:25:00,48.26,48.26,48.1,48.1,4400.0,48.26,48.26,48.1,48.1,4400.0
2015-11-02 12:30:00,48.09,48.21,48.08,48.21,3200.0,48.09,48.21,48.08,48.21,3200.0
2015-11-02 12:35:00,48.21,48.27,48.18,48.27,2500.0,48.21,48.27,48.18,48.27,2500.0
2015-11-02 12:40:00,48.27,48.29,48.24,48.27,2900.0,48.27,48.29,48.24,48.27,2900.0
2015-11-02 12:45:00,48.31,48.36,48.29,48.29,3111.0,48.31,48.36,48.29,48.29,3111.0
2015-11-02 12:50:00,48.29,48.4,48.29,48.33,5488.0,48.29,48.4,48.29,48.33,5488.0
2015-11-02 12:55:00,48.31,48.4,48.27,48.31,4647.0,48.31,48.4,48.27,48.31,4647.0
2015-11-02 13:00:00,48.31,48.31,48.26,48.31,1025.0,48.31,48.31,48.26,48.31,1025.0
2015-11-02 13:05:00,48.3,48.45,48.3,48.41,4793.0,48.3,48.45,48.3,48.41,4793.0
2015-11-02 13:10:00,48.4,48.41,48.36,48.37,2200.0,48.4,48.41,48.36,48.37,2200.0
2015-11-02 13:15:00,48.37,48.41,48.35,48.4,2934.0,48.37,48.41,48.35,48.4,2934.0
2015-11-02 13:20:00,48.4,48.43,48.32,48.43,4830.0,48.4,48.43,48.32,48.43,4830.0
2015-11-02 13:25:00,48.42,48.51,48.4,48.44,7649.0,48.42,48.51,48.4,48.44,7649.0
2015-11-02 13:30:00,48.47,48.5,48.45,48.48,3505.0,48.47,48.5,48.45,48.48,3505.0
2015-11-02 13:35:00,48.52,48.52,48.46,48.48,2800.0,48.52,48.52,48.46,48.48,2800.0
2015-11-02 13:40:00,48.47,48.52,48.45,48.51,2936.0,48.47,48.52,48.45,48.51,2936.0
2015-11-02 13:45:00,48.52,48.69,48.49,48.68,6100.0,48.52,48.69,48.49,48.68,6100.0
2015-11-02 13:50:00,48.65,48.75,48.63,48.75,4823.0,48.65,48.75,48.63,48.75,4823.0
2015-11-02 13:55:00,48.77,48.84,48.72,48.81,7062.0,48.77,48.84,48.72,48.81,7062.0
2015-11-02 14:00:00,48.79,49.0,48.79,48.97,16083.0,48.79,49.0,48.79,48.97,16083.0
2015-11-02 14:05:00,49.0,49.02,48.94,48.95,30028.0,49.0,49.02,48.94,48.95,30028.0
2015-11-02 14:10:00,48.96,48.96,48.79,48.83,5762.0,48.96,48.96,48.79,48.83,5762.0
2015-11-02 14:15:00,48.82,48.96,48.81,48.93,5730.0,48.82,48.96,48.81,48.93,5730.0
2015-11-02 14:20:00,48.96,48.97,48.82,48.86,7633.0,48.96,48.97,48.82,48.86,7633.0
2015-11-02 14:25:00,48.88,48.9,48.78,48.8,5100.0,48.88,48.9,48.78,48.8,5100.0
2015-11-02 14:30:00,48.8,48.92,48.8,48.86,5872.0,48.8,48.92,48.8,48.86,5872.0
2015-11-02 14:35:00,48.85,48.88,48.7,48.78,9184.0,48.85,48.88,48.7,48.78,9184.0
2015-11-02 14:40:00,48.79,48.95,48.79,48.89,6646.0,48.79,48.95,48.79,48.89,6646.0
2015-11-02 14:45:00,48.89,49.02,48.87,48.95,18163.0,48.89,49.02,48.87,48.95,18163.0
2015-11-02 14:50:00,48.94,49.0,48.92,48.96,5021.0,48.94,49.0,48.92,48.96,5021.0
2015-11-02 14:55:00,49.01,49.04,48.89,48.97,9217.0,49.01,49.04,48.89,48.97,9217.0
2015-11-02 15:00:00,48.93,49.03,48.93,49.0,8937.0,48.93,49.03,48.93,49.0,8937.0
2015-11-02 15:05:00,49.0,49.01,48.93,48.93,7281.0,49.0,49.01,48.93,48.93,7281.0
2015-11-02 15:10:00,48.94,49.01,48.93,48.95,8160.0,48.94,49.01,48.93,48.95,8160.0
2015-11-02 15:15:00,48.96,49.05,48.95,49.04,11336.0,48.96,49.05,48.95,49.04,11336.0
2015-11-02 15:20:00,49.04,49.06,48.9,48.99,13182.0,49.04,49.06,48.9,48.99,13182.0
2015-11-02 15:25:00,48.99,49.07,48.97,49.06,9856.0,48.99,49.07,48.97,49.06,9856.0
2015-11-02 15:30:00,49.06,49.15,49.04,49.08,16694.0,49.06,49.15,49.04,49.08,16694.0
2015-11-02 15:35:00,49.09,49.11,49.05,49.1,13048.0,49.09,49.11,49.05,49.1,13048.0
2015-11-02 15:40:00,49.11,49.11,48.96,48.97,19385.0,49.11,49.11,48.96,48.97,19385.0
2015-11-02 15:45:00,48.96,48.97,48.86,48.89,19327.0,48.96,48.97,48.86,48.89,19327.0
2015-11-02 15:50:00,48.9,49.04,48.9,48.99,18853.0,48.9,49.04,48.9,48.99,18853.0
2015-11-02 15:55:00,49.0,49.09,48.95,48.95,58393.0,49.0,49.09,48.95,48.95,58393.0
2015-11-03 09:30:00,49.07,49.33,48.62,49.33,8334.0,49.07,49.33,48.62,49.33,8334.0
2015-11-03 09:35:00,49.33,49.78,49.31,49.73,2700.0,49.33,49.78,49.31,49.73,2700.0
2015-11-03 09:40:00,49.67,50.38,49.62,49.68,57084.0,49.67,50.38,49.62,49.68,57084.0
2015-11-03 09:45:00,49.73,50.11,49.35,49.83,52718.0,49.73,50.11,49.35,49.83,52718.0
2015-11-03 09:50:00,49.89,50.02,49.73,50.01,3200.0,49.89,50.02,49.73,50.01,3200.0
2015-11-03 09:55:00,50.02,50.02,49.57,49.82,6200.0,50.02,50.02,49.57,49.82,6200.0
2015-11-03 10:00:00,49.74,49.85,49.72,49.84,1500.0,49.74,49.85,49.72,49.84,1500.0
2015-11-03 10:05:00,49.9,49.96,49.76,49.76,4620.0,49.9,49.96,49.76,49.76,4620.0
2015-11-03 10:10:00,49.74,49.92,49.65,49.89,3091.0,49.74,49.92,49.65,49.89,3091.0
2015-11-03 10:15:00,49.77,50.18,49.75,49.98,9018.0,49.77,50.18,49.75,49.98,9018.0
2015-11-03 10:20:00,49.99,50.06,49.75,49.92,3287.0,49.99,50.06,49.75,49.92,3287.0
2015-11-03 10:25:00,49.96,49.97,49.8,49.96,3200.0,49.96,49.97,49.8,49.96,3200.0
2015-11-03 10:30:00,49.96,49.96,49.82,49.86,2600.0,49.96,49.96,49.82,49.86,2600.0
2015-11-03 10:35:00,49.87,50.03,49.75,50.03,6681.0,49.87,50.03,49.75,50.03,6681.0
2015-11-03 10:40:00,49.99,50.04,49.95,50.03,3058.0,49.99,50.04,49.95,50.03,3058.0
2015-11-03 10:45:00,49.98,50.13,49.81,49.81,3900.0,49.98,50.13,49.81,49.81,3900.0
2015-11-03 10:50:00,49.86,49.98,49.79,49.89,4460.0,49.86,49.98,49.79,49.89,4460.0
2015-11-03 10:55:00,49.82,49.82,49.61,49.81,7339.0,49.82,49.82,49.61,49.81,7339.0
2015-11-03 11:00:00,49.85,50.04,49.83,49.91,3255.0,49.85,50.04,49.83,49.91,3255.0
2015-11-03 11:05:00,49.96,50.12,49.94,50.07,4600.0,49.96,50.12,49.94,50.07,4600.0
2015-11-03 11:10:00,50.02,50.02,49.87,49.95,1300.0,50.02,50.02,49.87,49.95,1300.0
2015-11-03 11:15:00,49.93,49.96,49.82,49.93,2738.0,49.93,49.96,49.82,49.93,2738.0
2015-11-03 11:20:00,49.93,50.05,49.86,50.01,3796.0,49.93,50.05,49.86,50.01,3796.0
2015-11-03 11:25:00,49.99,50.02,49.8,49.8,14430.0,49.99,50.02,49.8,49.8,14430.0
2015-11-03 11:30:00,49.75,49.88,49.68,49.81,6083.0,49.75,49.88,49.68,49.81,6083.0
2015-11-03 11:35:00,49.82,50.02,49.82,50.01,5350.0,49.82,50.02,49.82,50.01,5350.0
2015-11-03 11:40:00,49.99,50.0,49.76,49.76,2700.0,49.99,50.0,49.76,49.76,2700.0
2015-11-03 11:45:00,49.76,49.97,49.76,49.97,2597.0,49.76,49.97,49.76,49.97,2597.0
2015-11-03 11:50:00,49.93,50.12,49.92,50.02,3910.0,49.93,50.12,49.92,50.02,3910.0
2015-11-03 11:55:00,50.07,50.07,50.0,50.01,4401.0,50.07,50.07,50.0,50.01,4401.0
2015-11-03 12:00:00,49.98,50.0,49.98,50.0,500.0,49.98,50.0,49.98,50.0,500.0
2015-11-03 12:05:00,50.0,50.0,49.99,50.0,1000.0,50.0,50.0,49.99,50.0,1000.0
2015-11-03 12:10:00,50.02,50.1,49.99,49.99,6250.0,50.02,50.1,49.99,49.99,6250.0
2015-11-03 12:15:00,50.0,50.02,49.96,49.98,1500.0,50.0,50.02,49.96,49.98,1500.0
2015-11-03 12:20:00,50.01,50.33,50.01,50.24,16313.0,50.01,50.33,50.01,50.24,16313.0
2015-11-03 12:25:00,50.25,50.63,50.25,50.63,9421.0,50.25,50.63,50.25,50.63,9421.0
2015-11-03 12:30:00,50.58,50.8,50.57,50.78,13059.0,50.58,50.8,50.57,50.78,13059.0
2015-11-03 12:35:00,50.81,50.82,50.42,50.42,5440.0,50.81,50.82,50.42,50.42,5440.0
2015-11-03 12:40:00,50.41,50.41,50.19,50.19,5513.0,50.41,50.41,50.19,50.19,5513.0
2015-11-03 12:45:00,50.12,50.28,50.12,50.22,3226.0,50.12,50.28,50.12,50.22,3226.0
2015-11-03 12:50:00,50.25,50.26,50.2,50.26,3298.0,50.25,50.26,50.2,50.26,3298.0
2015-11-03 12:55:00,50.21,50.38,50.2,50.3,15978.0,50.21,50.38,50.2,50.3,15978.0
2015-11-03 13:00:00,50.37,50.53,50.34,50.53,16460.0,50.37,50.53,50.34,50.53,16460.0
2015-11-03 13:05:00,50.49,50.49,50.31,50.36,900.0,50.49,50.49,50.31,50.36,900.0
2015-11-03 13:10:00,50.31,50.31,50.12,50.17,3800.0,50.31,50.31,50.12,50.17,3800.0
2015-11-03 13:15:00,50.11,50.21,50.04,50.19,3000.0,50.11,50.21,50.04,50.19,3000.0
2015-11-03 13:20:00,50.18,50.19,50.02,50.03,3100.0,50.18,50.19,50.02,50.03,3100.0
2015-11-03 13:25:00,50.02,50.02,49.85,49.92,1700.0,50.02,50.02,49.85,49.92,1700.0
2015-11-03 13:30:00,49.91,49.96,49.89,49.96,2550.0,49.91,49.96,49.89,49.96,2550.0
2015-11-03 13:35:00,49.97,50.1,49.94,50.1,2614.0,49.97,50.1,49.94,50.1,2614.0
2015-11-03 13:40:00,50.12,50.19,50.09,50.09,2400.0,50.12,50.19,50.09,50.09,2400.0
2015-11-03 13:45:00,50.09,50.1,50.05,50.06,900.0,50.09,50.1,50.05,50.06,900.0
2015-11-03 13:50:00,50.06,50.23,50.03,50.23,5524.0,50.06,50.23,50.03,50.23,5524.0
2015-11-03 13:55:00,50.2,50.23,50.12,50.23,5400.0,50.2,50.23,50.12,50.23,5400.0
2015-11-03 14:00:00,50.19,50.23,50.09,50.23,3500.0,50.19,50.23,50.09,50.23,3500.0
2015-11-03 14:05:00,50.23,50.39,50.2,50.36,4921.0,50.23,50.39,50.2,50.36,4921.0
2015-11-03 14:10:00,50.38,50.54,50.33,50.51,10747.0,50.38,50.54,50.33,50.51,10747.0
2015-11-03 14:15:00,50.54,50.58,50.46,50.53,12000.0,50.54,50.58,50.46,50.53,12000.0
2015-11-03 14:20:00,50.59,50.67,50.55,50.67,5000.0,50.59,50.67,50.55,50.67,5000.0
2015-11-03 14:25:00,50.67,50.67,50.54,50.55,4700.0,50.67,50.67,50.54,50.55,4700.0
2015-11-03 14:30:00,50.55,50.56,50.36,50.47,10189.0,50.55,50.56,50.36,50.47,10189.0
2015-11-03 14:35:00,50.47,50.48,50.33,50.37,6200.0,50.47,50.48,50.33,50.37,6200.0
2015-11-03 14:40:00,50.33,50.41,50.33,50.38,7121.0,50.33,50.41,50.33,50.38,7121.0
2015-11-03 14:45:00,50.4,50.46,50.28,50.35,4589.0,50.4,50.46,50.28,50.35,4589.0
2015-11-03 14:50:00,50.35,50.39,50.26,50.26,3500.0,50.35,50.39,50.26,50.26,3500.0
2015-11-03 14:55:00,50.25,50.25,50.09,50.23,6531.0,50.25,50.25,50.09,50.23,6531.0
2015-11-03 15:00:00,50.21,50.23,50.03,50.03,6921.0,50.21,50.23,50.03,50.03,6921.0
2015-11-03 15:05:00,50.04,50.14,50.0,50.05,9875.0,50.04,50.14,50.0,50.05,9875.0
2015-11-03 15:10:00,50.06,50.13,50.02,50.13,3900.0,50.06,50.13,50.02,50.13,3900.0
2015-11-03 15:15:00,50.11,50.22,50.11,50.22,6000.0,50.11,50.22,50.11,50.22,6000.0
2015-11-03 15:20:00,50.21,50.22,50.09,50.13,5019.0,50.21,50.22,50.09,50.13,5019.0
2015-11-03 15:25:00,50.1,50.18,50.1,50.14,5162.0,50.1,50.18,50.1,50.14,5162.0
2015-11-03 15:30:00,50.13,50.22,50.11,50.22,5405.0,50.13,50.22,50.11,50.22,5405.0
2015-11-03 15:35:00,50.21,50.23,50.13,50.15,3300.0,50.21,50.23,50.13,50.15,3300.0
2015-11-03 15:40:00,50.12,50.13,50.05,50.1,14504.0,50.12,50.13,50.05,50.1,14504.0
2015-11-03 15:45:00,50.14,50.16,50.06,50.13,9968.0,50.14,50.16,50.06,50.13,9968.0
2015-11-03 15:50:00,50.1,50.18,50.08,50.09,12714.0,50.1,50.18,50.08,50.09,12714.0
2015-11-03 15:55:00,50.09,50.16,49.99,50.0,67532.0,50.09,50.16,49.99,50.0,67532.0
2015-11-04 09:30:00,49.83,50.29,49.46,49.63,10649.0,49.83,50.29,49.46,49.63,10649.0
2015-11-04 09:35:00,49.19,49.2,49.11,49.11,2000.0,49.19,49.2,49.11,49.11,2000.0
2015-11-04 09:40:00,49.01,49.34,49.0,49.2,5150.0,49.01,49.34,49.0,49.2,5150.0
2015-11-04 09:45:00,49.06,49.16,49.06,49.15,1415.0,49.06,49.16,49.06,49.15,1415.0
2015-11-04 09:50:00,49.07,49.07,48.87,48.89,4710.0,49.07,49.07,48.87,48.89,4710.0
2015-11-04 09:55:00,48.88,48.94,48.8,48.87,2766.0,48.88,48.94,48.8,48.87,2766.0
2015-11-04 10:00:00,48.86,49.21,48.86,49.21,4700.0,48.86,49.21,48.86,49.21,4700.0
2015-11-04 10:05:00,49.26,49.31,49.15,49.31,6007.0,49.26,49.31,49.15,49.31,6007.0
2015-11-04 10:10:00,49.34,49.37,49.08,49.22,5491.0,49.34,49.37,49.08,49.22,5491.0
2015-11-04 10:15:00,49.16,49.17,48.94,48.94,3400.0,49.16,49.17,48.94,48.94,3400.0
2015-11-04 10:20:00,49.0,49.11,48.98,49.02,5104.0,49.0,49.11,48.98,49.02,5104.0
2015-11-04 10:25:00,48.98,49.02,48.9,48.95,2000.0,48.98,49.02,48.9,48.95,2000.0
2015-11-04 10:30:00,48.94,49.2,48.89,49.17,5627.0,48.94,49.2,48.89,49.17,5627.0
2015-11-04 10:35:00,49.13,49.17,49.07,49.07,7700.0,49.13,49.17,49.07,49.07,7700.0
2015-11-04 10:40:00,49.01,49.01,48.93,48.99,4300.0,49.01,49.01,48.93,48.99,4300.0
2015-11-04 10:45:00,49.04,49.09,49.04,49.08,2000.0,49.04,49.09,49.04,49.08,2000.0
2015-11-04 10:50:00,49.09,49.18,48.98,48.98,2100.0,49.09,49.18,48.98,48.98,2100.0
2015-11-04 10:55:00,48.91,48.91,48.81,48.87,1300.0,48.91,48.91,48.81,48.87,1300.0
2015-11-04 11:00:00,48.8,48.81,48.7,48.7,3414.0,48.8,48.81,48.7,48.7,3414.0
2015-11-04 11:05:00,48.7,48.72,48.63,48.68,1525.0,48.7,48.72,48.63,48.68,1525.0
2015-11-04 11:10:00,48.66,48.66,48.53,48.61,3605.0,48.66,48.66,48.53,48.61,3605.0
2015-11-04 11:15:00,48.64,48.88,48.64,48.88,4985.0,48.64,48.88,48.64,48.88,4985.0
2015-11-04 11:20:00,48.89,49.07,48.88,49.05,2821.0,48.89,49.07,48.88,49.05,2821.0
2015-11-04 11:25:00,49.05,49.06,48.95,48.96,3200.0,49.05,49.06,48.95,48.96,3200.0
2015-11-04 11:30:00,48.94,48.94,48.85,48.89,2600.0,48.94,48.94,48.85,48.89,2600.0
2015-11-04 11:35:00,48.9,49.03,48.89,49.03,1900.0,48.9,49.03,48.89,49.03,1900.0
2015-11-04 11:40:00,48.98,48.98,48.87,48.87,1600.0,48.98,48.98,48.87,48.87,1600.0
2015-11-04 11:45:00,48.84,49.07,48.8,49.05,4410.0,48.84,49.07,48.8,49.05,4410.0
2015-11-04 11:50:00,49.06,49.07,49.03,49.04,2047.0,49.06,49.07,49.03,49.04,2047.0
2015-11-04 11:55:00,49.0,49.0,48.92,49.0,1495.0,49.0,49.0,48.92,49.0,1495.0
2015-11-04 12:00:00,48.98,49.03,48.96,48.96,2000.0,48.98,49.03,48.96,48.96,2000.0
2015-11-04 12:05:00,48.98,49.03,48.93,49.03,2400.0,48.98,49.03,48.93,49.03,2400.0
2015-11-04 12:10:00,49.08,49.08,49.02,49.05,1269.0,49.08,49.08,49.02,49.05,1269.0
2015-11-04 12:15:00,49.03,49.08,48.97,49.08,8800.0,49.03,49.08,48.97,49.08,8800.0
2015-11-04 12:20:00,49.08,49.25,49.06,49.25,7700.0,49.08,49.25,49.06,49.25,7700.0
2015-11-04 12:25:00,49.26,49.3,49.23,49.27,3700.0,49.26,49.3,49.23,49.27,3700.0
2015-11-04 12:30:00,49.27,49.3,49.22,49.22,1800.0,49.27,49.3,49.22,49.22,1800.0
2015-11-04 12:35:00,49.19,49.19,49.13,49.14,500.0,49.19,49.19,49.13,49.14,500.0
2015-11-04 12:40:00,49.12,49.24,49.05,49.24,2681.0,49.12,49.24,49.05,49.24,2681.0
2015-11-04 12:45:00,49.28,49.28,49.22,49.22,700.0,49.28,49.28,49.22,49.22,700.0
2015-11-04 12:50:00,49.2,49.2,49.11,49.11,800.0,49.2,49.2,49.11,49.11,800.0
2015-11-04 12:55:00,49.14,49.18,49.14,49.18,2600.0,49.14,49.18,49.14,49.18,2600.0
2015-11-04 13:00:00,49.19,49.2,49.03,49.04,3778.0,49.19,49.2,49.03,49.04,3778.0
2015-11-04 13:05:00,49.05,49.09,48.98,48.98,2020.0,49.05,49.09,48.98,48.98,2020.0
2015-11-04 13:10:00,48.99,49.03,48.97,49.03,1800.0,48.99,49.03,48.97,49.03,1800.0
2015-11-04 13:15:00,48.98,48.98,48.84,48.85,1800.0,48.98,48.98,48.84,48.85,1800.0
2015-11-04 13:20:00,48.81,48.91,48.81,48.9,3518.0,48.81,48.91,48.81,48.9,3518.0
2015-11-04 13:25:00,48.95,49.02,48.95,49.02,1707.0,48.95,49.02,48.95,49.02,1707.0
2015-11-04 13:30:00,48.97,48.97,48.88,48.88,900.0,48.97,48.97,48.88,48.88,900.0
2015-11-04 13:35:00,48.85,48.92,48.85,48.91,2595.0,48.85,48.92,48.85,48.91,2595.0
2015-11-04 13:40:00,48.91,48.91,48.8,48.84,3671.0,48.91,48.91,48.8,48.84,3671.0
2015-11-04 13:45:00,48.81,48.86,48.79,48.79,1800.0,48.81,48.86,48.79,48.79,1800.0
2015-11-04 13:50:00,48.83,48.85,48.8,48.8,3000.0,48.83,48.85,48.8,48.8,3000.0
2015-11-04 13:55:00,48.83,48.9,48.81,48.9,2700.0,48.83,48.9,48.81,48.9,2700.0
2015-11-04 14:00:00,48.9,48.91,48.85,48.85,2100.0,48.9,48.91,48.85,48.85,2100.0
2015-11-04 14:05:00,48.9,48.94,48.82,48.84,5925.0,48.9,48.94,48.82,48.84,5925.0
2015-11-04 14:10:00,48.89,48.96,48.87,48.89,2000.0,48.89,48.96,48.87,48.89,2000.0
2015-11-04 14:15:00,48.9,49.01,48.9,48.95,4572.0,48.9,49.01,48.9,48.95,4572.0
2015-11-04 14:20:00,48.89,48.89,48.78,48.82,2200.0,48.89,48.89,48.78,48.82,2200.0
2015-11-04 14:25:00,48.79,48.91,48.76,48.89,3583.0,48.79,48.91,48.76,48.89,3583.0
2015-11-04 14:30:00,48.88,49.07,48.87,49.03,4043.0,48.88,49.07,48.87,49.03,4043.0
2015-11-04 14:35:00,49.05,49.05,48.98,48.98,1400.0,49.05,49.05,48.98,48.98,1400.0
2015-11-04 14:40:00,48.97,48.97,48.81,48.83,2100.0,48.97,48.97,48.81,48.83,2100.0
2015-11-04 14:45:00,48.83,49.02,48.83,49.0,5027.0,48.83,49.02,48.83,49.0,5027.0
2015-11-04 14:50:00,48.96,48.96,48.91,48.96,2261.0,48.96,48.96,48.91,48.96,2261.0
2015-11-04 14:55:00,48.95,49.03,48.88,48.91,2382.0,48.95,49.03,48.88,48.91,2382.0
2015-11-04 15:00:00,48.88,48.96,48.84,48.87,4109.0,48.88,48.96,48.84,48.87,4109.0
2015-11-04 15:05:00,48.87,49.0,48.87,48.98,2400.0,48.87,49.0,48.87,48.98,2400.0
2015-11-04 15:10:00,49.0,49.0,48.91,48.91,3600.0,49.0,49.0,48.91,48.91,3600.0
2015-11-04 15:15:00,48.91,49.08,48.91,49.08,7800.0,48.91,49.08,48.91,49.08,7800.0
2015-11-04 15:20:00,49.1,49.2,49.08,49.19,9811.0,49.1,49.2,49.08,49.19,9811.0
2015-11-04 15:25:00,49.19,49.25,49.16,49.16,4400.0,49.19,49.25,49.16,49.16,4400.0
2015-11-04 15:30:00,49.11,49.11,49.06,49.07,6300.0,49.11,49.11,49.06,49.07,6300.0
2015-11-04 15:35:00,49.07,49.07,48.95,49.0,12149.0,49.07,49.07,48.95,49.0,12149.0
2015-11-04 15:40:00,48.98,49.03,48.94,48.96,8137.0,48.98,49.03,48.94,48.96,8137.0
2015-11-04 15:45:00,48.94,48.99,48.92,48.95,14779.0,48.94,48.99,48.92,48.95,14779.0
2015-11-04 15:50:00,48.94,49.01,48.92,48.98,14593.0,48.94,49.01,48.92,48.98,14593.0
2015-11-04 15:55:00,48.96,49.03,48.93,49.02,39993.0,48.96,49.03,48.93,49.02,39993.0
2015-11-05 09:30:00,49.0,49.14,47.72,48.55,6519.0,49.0,49.14,47.72,48.55,6519.0
2015-11-05 09:35:00,48.51,48.9,48.51,48.87,5350.0,48.51,48.9,48.51,48.87,5350.0
2015-11-05 09:40:00,48.76,48.78,48.44,48.45,3127.0,48.76,48.78,48.44,48.45,3127.0
2015-11-05 09:45:00,48.45,48.55,48.38,48.43,4500.0,48.45,48.55,48.38,48.43,4500.0
2015-11-05 09:50:00,48.43,48.51,48.24,48.3,3542.0,48.43,48.51,48.24,48.3,3542.0
2015-11-05 09:55:00,48.26,48.48,48.19,48.34,6093.0,48.26,48.48,48.19,48.34,6093.0
2015-11-05 10:00:00,48.45,48.67,48.42,48.53,2600.0,48.45,48.67,48.42,48.53,2600.0
2015-11-05 10:05:00,48.5,48.5,48.11,48.3,5800.0,48.5,48.5,48.11,48.3,5800.0
2015-11-05 10:10:00,48.3,48.33,48.2,48.21,4700.0,48.3,48.33,48.2,48.21,4700.0
2015-11-05 10:15:00,48.17,48.28,48.09,48.1,3600.0,48.17,48.28,48.09,48.1,3600.0
2015-11-05 10:20:00,48.17,48.2,47.94,48.06,5550.0,48.17,48.2,47.94,48.06,5550.0
2015-11-05 10:25:00,48.07,48.21,48.06,48.06,3400.0,48.07,48.21,48.06,48.06,3400.0
2015-11-05 10:30:00,48.07,48.11,47.93,48.09,8118.0,48.07,48.11,47.93,48.09,8118.0
2015-11-05 10:35:00,48.1,48.16,47.85,47.85,7431.0,48.1,48.16,47.85,47.85,7431.0
2015-11-05 10:40:00,47.88,47.92,47.76,47.76,20527.0,47.88,47.92,47.76,47.76,20527.0
2015-11-05 10:45:00,47.74,47.85,47.48,47.48,13952.0,47.74,47.85,47.48,47.48,13952.0
2015-11-05 10:50:00,47.52,47.62,47.47,47.62,7900.0,47.52,47.62,47.47,47.62,7900.0
2015-11-05 10:55:00,47.75,47.77,47.59,47.61,7800.0,47.75,47.77,47.59,47.61,7800.0
2015-11-05 11:00:00,47.63,47.75,47.48,47.65,24522.0,47.63,47.75,47.48,47.65,24522.0
2015-11-05 11:05:00,47.65,47.65,47.56,47.57,3300.0,47.65,47.65,47.56,47.57,3300.0
2015-11-05 11:10:00,47.55,47.65,47.47,47.5,17937.0,47.55,47.65,47.47,47.5,17937.0
2015-11-05 11:15:00,47.49,47.85,47.49,47.62,14885.0,47.49,47.85,47.49,47.62,14885.0
2015-11-05 11:20:00,47.64,47.69,47.47,47.51,8112.0,47.64,47.69,47.47,47.51,8112.0
2015-11-05 11:25:00,47.51,47.61,47.45,47.49,12085.0,47.51,47.61,47.45,47.49,12085.0
2015-11-05 11:30:00,47.55,47.56,47.45,47.47,14938.0,47.55,47.56,47.45,47.47,14938.0
2015-11-05 11:35:00,47.49,47.55,47.43,47.52,7820.0,47.49,47.55,47.43,47.52,7820.0
2015-11-05 11:40:00,47.51,47.55,47.42,47.5,9386.0,47.51,47.55,47.42,47.5,9386.0
2015-11-05 11:45:00,47.5,47.59,47.46,47.59,16743.0,47.5,47.59,47.46,47.59,16743.0
2015-11-05 11:50:00,47.62,47.86,47.59,47.86,15325.0,47.62,47.86,47.59,47.86,15325.0
2015-11-05 11:55:00,47.87,48.02,47.8,47.86,6102.0,47.87,48.02,47.8,47.86,6102.0
2015-11-05 12:00:00,47.95,48.0,47.8,47.93,4775.0,47.95,48.0,47.8,47.93,4775.0
2015-11-05 12:05:00,48.0,48.15,47.96,48.04,4900.0,48.0,48.15,47.96,48.04,4900.0
2015-11-05 12:10:00,47.99,48.0,47.8,47.83,3700.0,47.99,48.0,47.8,47.83,3700.0
2015-11-05 12:15:00,47.91,47.96,47.87,47.96,1600.0,47.91,47.96,47.87,47.96,1600.0
2015-11-05 12:20:00,47.9,48.03,47.9,48.02,7300.0,47.9,48.03,47.9,48.02,7300.0
2015-11-05 12:25:00,48.04,48.1,48.0,48.03,5908.0,48.04,48.1,48.0,48.03,5908.0
2015-11-05 12:30:00,48.03,48.05,47.87,47.99,6734.0,48.03,48.05,47.87,47.99,6734.0
2015-11-05 12:35:00,47.95,48.04,47.95,48.04,2300.0,47.95,48.04,47.95,48.04,2300.0
2015-11-05 12:40:00,48.04,48.09,48.01,48.08,2627.0,48.04,48.09,48.01,48.08,2627.0
2015-11-05 12:45:00,48.11,48.11,47.99,48.04,6901.0,48.11,48.11,47.99,48.04,6901.0
2015-11-05 12:50:00,47.99,48.12,47.96,48.08,3812.0,47.99,48.12,47.96,48.08,3812.0
2015-11-05 12:55:00,48.08,48.26,48.08,48.19,3850.0,48.08,48.26,48.08,48.19,3850.0
2015-11-05 13:00:00,48.26,48.3,48.18,48.3,3661.0,48.26,48.3,48.18,48.3,3661.0
2015-11-05 13:05:00,48.27,48.4,48.27,48.33,2100.0,48.27,48.4,48.27,48.33,2100.0
2015-11-05 13:10:00,48.33,48.37,48.26,48.3,2600.0,48.33,48.37,48.26,48.3,2600.0
2015-11-05 13:15:00,48.32,48.36,48.31,48.35,1000.0,48.32,48.36,48.31,48.35,1000.0
2015-11-05 13:20:00,48.37,48.44,48.26,48.34,12910.0,48.37,48.44,48.26,48.34,12910.0
2015-11-05 13:25:00,48.34,48.52,48.34,48.5,3500.0,48.34,48.52,48.34,48.5,3500.0
2015-11-05 13:30:00,48.52,48.64,48.51,48.54,3103.0,48.52,48.64,48.51,48.54,3103.0
2015-11-05 13:35:00,48.58,48.67,48.55,48.66,1700.0,48.58,48.67,48.55,48.66,1700.0
2015-11-05 13:40:00,48.64,48.67,48.52,48.59,3709.0,48.64,48.67,48.52,48.59,3709.0
2015-11-05 13:45:00,48.57,48.57,48.4,48.4,4700.0,48.57,48.57,48.4,48.4,4700.0
2015-11-05 13:50:00,48.41,48.54,48.39,48.54,7501.0,48.41,48.54,48.39,48.54,7501.0
2015-11-05 13:55:00,48.6,48.65,48.54,48.65,2400.0,48.6,48.65,48.54,48.65,2400.0
2015-11-05 14:00:00,48.65,48.74,48.65,48.73,2227.0,48.65,48.74,48.65,48.73,2227.0
2015-11-05 14:05:00,48.75,48.75,48.61,48.61,2002.0,48.75,48.75,48.61,48.61,2002.0
2015-11-05 14:10:00,48.6,48.67,48.58,48.65,2802.0,48.6,48.67,48.58,48.65,2802.0
2015-11-05 14:15:00,48.7,48.7,48.58,48.58,1442.0,48.7,48.7,48.58,48.58,1442.0
2015-11-05 14:20:00,48.57,48.64,48.56,48.64,2979.0,48.57,48.64,48.56,48.64,2979.0
2015-11-05 14:25:00,48.62,48.65,48.62,48.63,1400.0,48.62,48.65,48.62,48.63,1400.0
2015-11-05 14:30:00,48.6,48.6,48.55,48.59,1600.0,48.6,48.6,48.55,48.59,1600.0
2015-11-05 14:35:00,48.6,48.61,48.59,48.61,700.0,48.6,48.61,48.59,48.61,700.0
2015-11-05 14:40:00,48.62,48.62,48.53,48.55,1900.0,48.62,48.62,48.53,48.55,1900.0
2015-11-05 14:45:00,48.58,48.58,48.5,48.51,3526.0,48.58,48.58,48.5,48.51,3526.0
2015-11-05 14:50:00,48.59,48.63,48.59,48.61,1000.0,48.59,48.63,48.59,48.61,1000.0
2015-11-05 14:55:00,48.63,48.67,48.63,48.65,2000.0,48.63,48.67,48.63,48.65,2000.0
2015-11-05 15:00:00,48.66,48.68,48.58,48.58,2600.0,48.66,48.68,48.58,48.58,2600.0
2015-11-05 15:05:00,48.58,48.58,48.5,48.54,14600.0,48.58,48.58,48.5,48.54,14600.0
2015-11-05 15:10:00,48.52,48.57,48.52,48.54,3921.0,48.52,48.57,48.52,48.54,3921.0
2015-11-05 15:15:00,48.54,48.7,48.53,48.67,19828.0,48.54,48.7,48.53,48.67,19828.0
2015-11-05 15:20:00,48.64,48.66,48.54,48.54,5300.0,48.64,48.66,48.54,48.54,5300.0
2015-11-05 15:25:00,48.57,48.77,48.57,48.77,6187.0,48.57,48.77,48.57,48.77,6187.0
2015-11-05 15:30:00,48.75,48.77,48.64,48.72,11804.0,48.75,48.77,48.64,48.72,11804.0
2015-11-05 15:35:00,48.73,48.78,48.66,48.7,10686.0,48.73,48.78,48.66,48.7,10686.0
2015-11-05 15:40:00,48.71,48.77,48.7,48.76,7782.0,48.71,48.77,48.7,48.76,7782.0
2015-11-05 15:45:00,48.76,48.77,48.5,48.5,57190.0,48.76,48.77,48.5,48.5,57190.0
2015-11-05 15:50:00,48.49,48.61,48.48,48.55,35906.0,48.49,48.61,48.48,48.55,35906.0
2015-11-05 15:55:00,48.55,48.6,48.49,48.54,60932.0,48.55,48.6,48.49,48.54,60932.0
2015-11-06 09:30:00,48.71,49.02,48.07,48.46,13521.0,48.71,49.02,48.07,48.46,13521.0
2015-11-06 09:35:00,48.23,48.5,48.23,48.37,18684.0,48.23,48.5,48.23,48.37,18684.0
2015-11-06 09:40:00,48.44,48.5,48.13,48.15,20066.0,48.44,48.5,48.13,48.15,20066.0
2015-11-06 09:45:00,48.09,48.09,47.8,47.8,17910.0,48.09,48.09,47.8,47.8,17910.0
2015-11-06 09:50:00,47.82,47.98,47.8,47.9,5202.0,47.82,47.98,47.8,47.9,5202.0
2015-11-06 09:55:00,47.91,47.94,47.81,47.81,1423.0,47.91,47.94,47.81,47.81,1423.0
2015-11-06 10:00:00,47.81,47.81,47.46,47.46,6888.0,47.81,47.81,47.46,47.46,6888.0
2015-11-06 10:05:00,47.47,47.59,47.47,47.55,1175.0,47.47,47.59,47.47,47.55,1175.0
2015-11-06 10:10:00,47.53,47.56,47.35,47.35,61427.0,47.53,47.56,47.35,47.35,61427.0
2015-11-06 10:15:00,47.35,47.35,46.34,46.65,72301.0,47.35,47.35,46.34,46.65,72301.0
2015-11-06 10:20:00,46.7,46.75,46.59,46.64,18995.0,46.7,46.75,46.59,46.64,18995.0
2015-11-06 10:25:00,46.61,46.82,46.47,46.82,10583.0,46.61,46.82,46.47,46.82,10583.0
2015-11-06 10:30:00,46.82,46.82,46.15,46.19,29473.0,46.82,46.82,46.15,46.19,29473.0
2015-11-06 10:35:00,46.16,46.34,46.0,46.34,35409.0,46.16,46.34,46.0,46.34,35409.0
2015-11-06 10:40:00,46.34,46.51,46.3,46.5,32450.0,46.34,46.51,46.3,46.5,32450.0
2015-11-06 10:45:00,46.5,46.58,46.13,46.19,27755.0,46.5,46.58,46.13,46.19,27755.0
2015-11-06 10:50:00,46.19,46.24,46.06,46.16,9128.0,46.19,46.24,46.06,46.16,9128.0
2015-11-06 10:55:00,46.17,46.24,46.07,46.19,16484.0,46.17,46.24,46.07,46.19,16484.0
2015-11-06 11:00:00,46.25,46.35,45.71,45.71,43972.0,46.25,46.35,45.71,45.71,43972.0
2015-11-06 11:05:00,45.71,46.01,45.7,45.84,27754.0,45.71,46.01,45.7,45.84,27754.0
2015-11-06 11:10:00,45.9,45.99,45.83,45.9,32779.0,45.9,45.99,45.83,45.9,32779.0
2015-11-06 11:15:00,45.93,46.06,45.89,45.96,50999.0,45.93,46.06,45.89,45.96,50999.0
2015-11-06 11:20:00,45.98,46.02,45.71,45.71,23726.0,45.98,46.02,45.71,45.71,23726.0
2015-11-06 11:25:00,45.74,45.83,45.69,45.8,31911.0,45.74,45.83,45.69,45.8,31911.0
2015-11-06 11:30:00,45.81,46.08,45.81,46.0,29987.0,45.81,46.08,45.81,46.0,29987.0
2015-11-06 11:35:00,46.0,46.06,45.95,45.98,7300.0,46.0,46.06,45.95,45.98,7300.0
2015-11-06 11:40:00,45.98,46.01,45.92,45.99,10000.0,45.98,46.01,45.92,45.99,10000.0
2015-11-06 11:45:00,45.97,46.0,45.81,45.97,29889.0,45.97,46.0,45.81,45.97,29889.0
2015-11-06 11:50:00,45.98,46.09,45.96,46.09,8237.0,45.98,46.09,45.96,46.09,8237.0
2015-11-06 11:55:00,46.07,46.08,45.74,45.74,18777.0,46.07,46.08,45.74,45.74,18777.0
2015-11-06 12:00:00,45.75,45.85,45.69,45.8,20830.0,45.75,45.85,45.69,45.8,20830.0
2015-11-06 12:05:00,45.8,45.81,45.24,45.29,45110.0,45.8,45.81,45.24,45.29,45110.0
2015-11-06 12:10:00,45.39,45.54,45.33,45.34,10177.0,45.39,45.54,45.33,45.34,10177.0
2015-11-06 12:15:00,45.37,45.51,45.33,45.5,20327.0,45.37,45.51,45.33,45.5,20327.0
2015-11-06 12:20:00,45.49,45.49,45.33,45.33,15913.0,45.49,45.49,45.33,45.33,15913.0
2015-11-06 12:25:00,45.37,45.43,45.24,45.3,15600.0,45.37,45.43,45.24,45.3,15600.0
2015-11-06 12:30:00,45.31,45.43,45.25,45.32,19850.0,45.31,45.43,45.25,45.32,19850.0
2015-11-06 12:35:00,45.32,45.32,45.12,45.21,23140.0,45.32,45.32,45.12,45.21,23140.0
2015-11-06 12:40:00,45.22,45.47,45.12,45.47,28404.0,45.22,45.47,45.12,45.47,28404.0
2015-11-06 12:45:00,45.48,45.58,45.45,45.49,22710.0,45.48,45.58,45.45,45.49,22710.0
2015-11-06 12:50:00,45.5,45.7,45.49,45.66,17652.0,45.5,45.7,45.49,45.66,17652.0
2015-11-06 12:55:00,45.66,45.8,45.59,45.8,83079.0,45.66,45.8,45.59,45.8,83079.0
2015-11-06 13:00:00,45.8,45.88,45.74,45.87,28030.0,45.8,45.88,45.74,45.87,28030.0
2015-11-06 13:05:00,45.87,45.88,45.76,45.76,19595.0,45.87,45.88,45.76,45.76,19595.0
2015-11-06 13:10:00,45.79,45.79,45.58,45.68,12895.0,45.79,45.79,45.58,45.68,12895.0
2015-11-06 13:15:00,45.69,45.7,45.54,45.65,9885.0,45.69,45.7,45.54,45.65,9885.0
2015-11-06 13:20:00,45.66,45.75,45.61,45.68,11280.0,45.66,45.75,45.61,45.68,11280.0
2015-11-06 13:25:00,45.67,45.68,45.53,45.55,10650.0,45.67,45.68,45.53,45.55,10650.0
2015-11-06 13:30:00,45.55,45.55,45.29,45.39,19098.0,45.55,45.55,45.29,45.39,19098.0
2015-11-06 13:35:00,45.38,45.38,45.14,45.18,12801.0,45.38,45.38,45.14,45.18,12801.0
2015-11-06 13:40:00,45.18,45.19,45.04,45.04,9608.0,45.18,45.19,45.04,45.04,9608.0
2015-11-06 13:45:00,45.04,45.33,44.99,45.32,12516.0,45.04,45.33,44.99,45.32,12516.0
2015-11-06 13:50:00,45.34,45.42,45.33,45.35,13593.0,45.34,45.42,45.33,45.35,13593.0
2015-11-06 13:55:00,45.35,45.35,45.19,45.27,11880.0,45.35,45.35,45.19,45.27,11880.0
2015-11-06 14:00:00,45.28,45.62,45.27,45.59,11329.0,45.28,45.62,45.27,45.59,11329.0
2015-11-06 14:05:00,45.59,45.63,45.48,45.48,13276.0,45.59,45.63,45.48,45.48,13276.0
2015-11-06 14:10:00,45.48,45.52,45.43,45.46,16633.0,45.48,45.52,45.43,45.46,16633.0
2015-11-06 14:15:00,45.48,45.52,45.39,45.39,12669.0,45.48,45.52,45.39,45.39,12669.0
2015-11-06 14:20:00,45.4,45.6,45.39,45.52,12464.0,45.4,45.6,45.39,45.52,12464.0
2015-11-06 14:25:00,45.52,45.74,45.52,45.73,49026.0,45.52,45.74,45.52,45.73,49026.0
2015-11-06 14:30:00,45.73,45.75,45.6,45.6,27880.0,45.73,45.75,45.6,45.6,27880.0
2015-11-06 14:35:00,45.61,45.83,45.59,45.78,20972.0,45.61,45.83,45.59,45.78,20972.0
2015-11-06 14:40:00,45.8,46.03,45.8,45.99,12172.0,45.8,46.03,45.8,45.99,12172.0
2015-11-06 14:45:00,45.99,46.11,45.99,46.0,13509.0,45.99,46.11,45.99,46.0,13509.0
2015-11-06 14:50:00,45.98,46.15,45.98,46.04,14062.0,45.98,46.15,45.98,46.04,14062.0
2015-11-06 14:55:00,46.02,46.14,46.01,46.08,8360.0,46.02,46.14,46.01,46.08,8360.0
2015-11-06 15:00:00,46.08,46.31,46.08,46.22,10241.0,46.08,46.31,46.08,46.22,10241.0
2015-11-06 15:05:00,46.22,46.34,46.13,46.32,12692.0,46.22,46.34,46.13,46.32,12692.0
2015-11-06 15:10:00,46.3,46.31,46.17,46.23,8300.0,46.3,46.31,46.17,46.23,8300.0
2015-11-06 15:15:00,46.23,46.45,46.23,46.4,13776.0,46.23,46.45,46.23,46.4,13776.0
2015-11-06 15:20:00,46.41,46.41,46.35,46.36,14350.0,46.41,46.41,46.35,46.36,14350.0
2015-11-06 15:25:00,46.38,46.38,46.2,46.23,13598.0,46.38,46.38,46.2,46.23,13598.0
2015-11-06 15:30:00,46.22,46.49,46.22,46.36,27381.0,46.22,46.49,46.22,46.36,27381.0
2015-11-06 15:35:00,46.37,46.4,46.33,46.36,28273.0,46.37,46.4,46.33,46.36,28273.0
2015-11-06 15:40:00,46.36,46.36,46.08,46.2,48615.0,46.36,46.36,46.08,46.2,48615.0
2015-11-06 15:45:00,46.21,46.62,46.2,46.56,45884.0,46.21,46.62,46.2,46.56,45884.0
2015-11-06 15:50:00,46.56,46.65,46.53,46.58,42251.0,46.56,46.65,46.53,46.58,42251.0
2015-11-06 15:55:00,46.58,46.59,46.41,46.54,118121.0,46.58,46.59,46.41,46.54,118121.0
2015-11-09 09:30:00,46.43,47.5,46.14,46.54,5496.0,46.43,47.5,46.14,46.54,5496.0
2015-11-09 09:35:00,46.52,46.52,45.93,46.17,8600.0,46.52,46.52,45.93,46.17,8600.0
2015-11-09 09:40:00,46.19,46.27,45.54,45.55,18229.0,46.19,46.27,45.54,45.55,18229.0
2015-11-09 09:45:00,45.59,45.64,45.29,45.3,13357.0,45.59,45.64,45.29,45.3,13357.0
2015-11-09 09:50:00,45.27,45.27,44.67,44.93,32180.0,45.27,45.27,44.67,44.93,32180.0
2015-11-09 09:55:00,44.95,45.3,44.74,44.74,18170.0,44.95,45.3,44.74,44.74,18170.0
2015-11-09 10:00:00,44.79,45.07,44.71,44.71,24508.0,44.79,45.07,44.71,44.71,24508.0
2015-11-09 10:05:00,44.7,44.72,43.51,43.57,91483.0,44.7,44.72,43.51,43.57,91483.0
2015-11-09 10:10:00,43.63,43.68,43.09,43.64,110715.0,43.63,43.68,43.09,43.64,110715.0
2015-11-09 10:15:00,43.64,44.3,43.42,44.15,107437.0,43.64,44.3,43.42,44.15,107437.0
2015-11-09 10:20:00,44.1,44.57,44.01,44.5,52777.0,44.1,44.57,44.01,44.5,52777.0
2015-11-09 10:25:00,44.54,44.76,44.51,44.76,27317.0,44.54,44.76,44.51,44.76,27317.0
2015-11-09 10:30:00,44.78,45.23,44.66,45.15,32838.0,44.78,45.23,44.66,45.15,32838.0
2015-11-09 10:35:00,45.17,45.18,44.74,44.86,64398.0,45.17,45.18,44.74,44.86,64398.0
2015-11-09 10:40:00,44.86,45.05,44.84,45.05,28947.0,44.86,45.05,44.84,45.05,28947.0
2015-11-09 10:45:00,45.07,45.1,44.84,44.88,7165.0,45.07,45.1,44.84,44.88,7165.0
2015-11-09 10:50:00,44.91,44.96,44.85,44.93,8853.0,44.91,44.96,44.85,44.93,8853.0
2015-11-09 10:55:00,44.93,45.1,44.93,45.01,10500.0,44.93,45.1,44.93,45.01,10500.0
2015-11-09 11:00:00,45.01,45.1,44.94,45.0,6050.0,45.01,45.1,44.94,45.0,6050.0
2015-11-09 11:05:00,45.02,45.02,44.86,44.9,85000.0,45.02,45.02,44.86,44.9,85000.0
2015-11-09 11:10:00,44.9,44.94,44.83,44.87,31789.0,44.9,44.94,44.83,44.87,31789.0
2015-11-09 11:15:00,44.88,45.0,44.85,44.9,18467.0,44.88,45.0,44.85,44.9,18467.0
2015-11-09 11:20:00,44.92,44.92,44.85,44.87,8021.0,44.92,44.92,44.85,44.87,8021.0
2015-11-09 11:25:00,44.86,44.9,44.63,44.63,26692.0,44.86,44.9,44.63,44.63,26692.0
2015-11-09 11:30:00,44.67,44.94,44.64,44.84,18318.0,44.67,44.94,44.64,44.84,18318.0
2015-11-09 11:35:00,44.85,44.9,44.73,44.82,13253.0,44.85,44.9,44.73,44.82,13253.0
2015-11-09 11:40:00,44.76,44.88,44.72,44.85,12100.0,44.76,44.88,44.72,44.85,12100.0
2015-11-09 11:45:00,44.84,44.9,44.79,44.85,26875.0,44.84,44.9,44.79,44.85,26875.0
2015-11-09 11:50:00,44.88,44.95,44.81,44.9,30736.0,44.88,44.95,44.81,44.9,30736.0
2015-11-09 11:55:00,44.91,44.93,44.81,44.81,33348.0,44.91,44.93,44.81,44.81,33348.0
2015-11-09 12:00:00,44.8,44.87,44.6,44.62,31322.0,44.8,44.87,44.6,44.62,31322.0
2015-11-09 12:05:00,44.63,44.7,44.58,44.65,8740.0,44.63,44.7,44.58,44.65,8740.0
2015-11-09 12:10:00,44.66,44.82,44.64,44.76,12230.0,44.66,44.82,44.64,44.76,12230.0
2015-11-09 12:15:00,44.83,44.93,44.71,44.83,8770.0,44.83,44.93,44.71,44.83,8770.0
2015-11-09 12:20:00,44.87,44.9,44.8,44.87,5500.0,44.87,44.9,44.8,44.87,5500.0
2015-11-09 12:25:00,44.87,44.9,44.79,44.88,9365.0,44.87,44.9,44.79,44.88,9365.0
2015-11-09 12:30:00,44.84,44.89,44.78,44.84,3500.0,44.84,44.89,44.78,44.84,3500.0
2015-11-09 12:35:00,44.84,45.15,44.84,45.14,32640.0,44.84,45.15,44.84,45.14,32640.0
2015-11-09 12:40:00,45.11,45.48,45.09,45.41,14838.0,45.11,45.48,45.09,45.41,14838.0
2015-11-09 12:45:00,45.41,46.16,45.38,46.12,34467.0,45.41,46.16,45.38,46.12,34467.0
2015-11-09 12:50:00,46.03,46.56,45.95,46.28,58431.0,46.03,46.56,45.95,46.28,58431.0
2015-11-09 12:55:00,46.26,46.3,45.47,45.62,53492.0,46.26,46.3,45.47,45.62,53492.0
2015-11-09 13:00:00,45.56,45.64,45.47,45.53,5100.0,45.56,45.64,45.47,45.53,5100.0
2015-11-09 13:05:00,45.57,45.95,45.54,45.75,12120.0,45.57,45.95,45.54,45.75,12120.0
2015-11-09 13:10:00,45.81,45.81,45.61,45.66,7740.0,45.81,45.81,45.61,45.66,7740.0
2015-11-09 13:15:00,45.62,45.65,45.51,45.58,4602.0,45.62,45.65,45.51,45.58,4602.0
2015-11-09 13:20:00,45.62,45.83,45.62,45.71,7180.0,45.62,45.83,45.62,45.71,7180.0
2015-11-09 13:25:00,45.77,45.95,45.75,45.89,6600.0,45.77,45.95,45.75,45.89,6600.0
2015-11-09 13:30:00,45.92,45.92,45.59,45.59,6300.0,45.92,45.92,45.59,45.59,6300.0
2015-11-09 13:35:00,45.59,45.8,45.58,45.75,9778.0,45.59,45.8,45.58,45.75,9778.0
2015-11-09 13:40:00,45.76,45.8,45.59,45.74,6400.0,45.76,45.8,45.59,45.74,6400.0
2015-11-09 13:45:00,45.74,45.74,45.56,45.56,7887.0,45.74,45.74,45.56,45.56,7887.0
2015-11-09 13:50:00,45.57,45.75,45.55,45.62,8351.0,45.57,45.75,45.55,45.62,8351.0
2015-11-09 13:55:00,45.68,45.78,45.6,45.6,13453.0,45.68,45.78,45.6,45.6,13453.0
2015-11-09 14:00:00,45.6,45.65,45.44,45.65,51158.0,45.6,45.65,45.44,45.65,51158.0
2015-11-09 14:05:00,45.71,45.72,45.56,45.62,5903.0,45.71,45.72,45.56,45.62,5903.0
2015-11-09 14:10:00,45.72,46.11,45.69,46.11,17711.0,45.72,46.11,45.69,46.11,17711.0
2015-11-09 14:15:00,46.07,46.18,45.95,45.95,9250.0,46.07,46.18,45.95,45.95,9250.0
2015-11-09 14:20:00,45.94,46.01,45.88,45.96,6263.0,45.94,46.01,45.88,45.96,6263.0
2015-11-09 14:25:00,45.97,46.01,45.81,45.84,11825.0,45.97,46.01,45.81,45.84,11825.0
2015-11-09 14:30:00,45.84,45.9,45.82,45.83,11830.0,45.84,45.9,45.82,45.83,11830.0
2015-11-09 14:35:00,45.82,45.82,45.66,45.71,4508.0,45.82,45.82,45.66,45.71,4508.0
2015-11-09 14:40:00,45.72,45.81,45.58,45.81,15820.0,45.72,45.81,45.58,45.81,15820.0
2015-11-09 14:45:00,45.81,45.88,45.7,45.75,24054.0,45.81,45.88,45.7,45.75,24054.0
2015-11-09 14:50:00,45.8,45.85,45.71,45.75,22073.0,45.8,45.85,45.71,45.75,22073.0
2015-11-09 14:55:00,45.76,45.85,45.7,45.78,14650.0,45.76,45.85,45.7,45.78,14650.0
2015-11-09 15:00:00,45.79,46.04,45.78,45.95,22362.0,45.79,46.04,45.78,45.95,22362.0
2015-11-09 15:05:00,45.95,46.07,45.93,45.99,12668.0,45.95,46.07,45.93,45.99,12668.0
2015-11-09 15:10:00,45.98,46.01,45.95,45.98,22987.0,45.98,46.01,45.95,45.98,22987.0
2015-11-09 15:15:00,45.96,46.01,45.95,46.01,22127.0,45.96,46.01,45.95,46.01,22127.0
2015-11-09 15:20:00,46.01,46.1,45.92,46.06,26747.0,46.01,46.1,45.92,46.06,26747.0
2015-11-09 15:25:00,46.1,46.14,45.97,46.01,65913.0,46.1,46.14,45.97,46.01,65913.0
2015-11-09 15:30:00,46.01,46.01,45.98,46.0,28064.0,46.01,46.01,45.98,46.0,28064.0
2015-11-09 15:35:00,46.0,46.09,45.97,46.0,57106.0,46.0,46.09,45.97,46.0,57106.0
2015-11-09 15:40:00,46.02,46.09,45.98,46.02,44403.0,46.02,46.09,45.98,46.02,44403.0
2015-11-09 15:45:00,46.02,46.14,46.01,46.07,23668.0,46.02,46.14,46.01,46.07,23668.0
2015-11-09 15:50:00,46.08,46.09,45.99,46.05,34178.0,46.08,46.09,45.99,46.05,34178.0
2015-11-09 15:55:00,46.06,46.06,45.92,45.96,54687.0,46.06,46.06,45.92,45.96,54687.0
2015-11-10 09:30:00,45.6,45.92,45.59,45.59,5813.0,45.6,45.92,45.59,45.59,5813.0
2015-11-10 09:35:00,45.66,46.42,45.66,45.88,21200.0,45.66,46.42,45.66,45.88,21200.0
2015-11-10 09:40:00,45.9,45.95,45.89,45.9,9400.0,45.9,45.95,45.89,45.9,9400.0
2015-11-10 09:45:00,45.9,46.07,45.85,46.0,13172.0,45.9,46.07,45.85,46.0,13172.0
2015-11-10 09:50:00,46.0,46.11,45.9,46.0,36264.0,46.0,46.11,45.9,46.0,36264.0
2015-11-10 09:55:00,46.05,46.06,45.94,46.05,49044.0,46.05,46.06,45.94,46.05,49044.0
2015-11-10 10:00:00,46.09,46.14,45.82,45.98,10648.0,46.09,46.14,45.82,45.98,10648.0
2015-11-10 10:05:00,45.98,46.01,45.82,45.96,7074.0,45.98,46.01,45.82,45.96,7074.0
2015-11-10 10:10:00,45.91,45.95,45.75,45.82,5900.0,45.91,45.95,45.75,45.82,5900.0
2015-11-10 10:15:00,45.82,45.91,45.66,45.7,10703.0,45.82,45.91,45.66,45.7,10703.0
2015-11-10 10:20:00,45.64,45.75,45.31,45.31,60200.0,45.64,45.75,45.31,45.31,60200.0
2015-11-10 10:25:00,45.4,45.4,45.3,45.37,6950.0,45.4,45.4,45.3,45.37,6950.0
2015-11-10 10:30:00,45.4,45.4,45.21,45.23,8719.0,45.4,45.4,45.21,45.23,8719.0
2015-11-10 10:35:00,45.2,45.4,45.2,45.31,14188.0,45.2,45.4,45.2,45.31,14188.0
2015-11-10 10:40:00,45.32,45.4,45.19,45.32,7600.0,45.32,45.4,45.19,45.32,7600.0
2015-11-10 10:45:00,45.36,45.36,45.23,45.3,20772.0,45.36,45.36,45.23,45.3,20772.0
2015-11-10 10:50:00,45.29,45.53,45.28,45.44,9980.0,45.29,45.53,45.28,45.44,9980.0
2015-11-10 10:55:00,45.4,45.63,45.4,45.56,5600.0,45.4,45.63,45.4,45.56,5600.0
2015-11-10 11:00:00,45.48,45.51,45.23,45.23,6100.0,45.48,45.51,45.23,45.23,6100.0
2015-11-10 11:05:00,45.25,45.31,45.12,45.12,4300.0,45.25,45.31,45.12,45.12,4300.0
2015-11-10 11:10:00,45.12,45.17,45.03,45.03,5504.0,45.12,45.17,45.03,45.03,5504.0
2015-11-10 11:15:00,45.02,45.09,44.91,44.91,31553.0,45.02,45.09,44.91,44.91,31553.0
2015-11-10 11:20:00,44.93,44.96,44.75,44.9,6079.0,44.93,44.96,44.75,44.9,6079.0
2015-11-10 11:25:00,44.89,44.89,44.59,44.7,22172.0,44.89,44.89,44.59,44.7,22172.0
2015-11-10 11:30:00,44.74,44.92,44.66,44.91,58700.0,44.74,44.92,44.66,44.91,58700.0
2015-11-10 11:35:00,44.88,44.88,44.52,44.7,18465.0,44.88,44.88,44.52,44.7,18465.0
2015-11-10 11:40:00,44.7,44.73,44.51,44.73,31361.0,44.7,44.73,44.51,44.73,31361.0
2015-11-10 11:45:00,44.82,44.91,44.66,44.69,22722.0,44.82,44.91,44.66,44.69,22722.0
2015-11-10 11:50:00,44.75,45.01,44.73,44.94,8991.0,44.75,45.01,44.73,44.94,8991.0
2015-11-10 11:55:00,44.95,45.13,44.94,45.1,9184.0,44.95,45.13,44.94,45.1,9184.0
2015-11-10 12:00:00,45.04,45.2,45.03,45.17,11113.0,45.04,45.2,45.03,45.17,11113.0
2015-11-10 12:05:00,45.17,45.37,45.17,45.32,10200.0,45.17,45.37,45.17,45.32,10200.0
2015-11-10 12:10:00,45.37,45.56,45.37,45.45,20124.0,45.37,45.56,45.37,45.45,20124.0
2015-11-10 12:15:00,45.46,45.46,45.3,45.35,6989.0,45.46,45.46,45.3,45.35,6989.0
2015-11-10 12:20:00,45.35,45.35,45.2,45.2,8364.0,45.35,45.35,45.2,45.2,8364.0
2015-11-10 12:25:00,45.2,45.22,45.16,45.16,4513.0,45.2,45.22,45.16,45.16,4513.0
2015-11-10 12:30:00,45.19,45.22,45.11,45.16,4060.0,45.19,45.22,45.11,45.16,4060.0
2015-11-10 12:35:00,45.15,45.15,45.05,45.08,11557.0,45.15,45.15,45.05,45.08,11557.0
2015-11-10 12:40:00,45.08,45.09,44.96,44.99,14295.0,45.08,45.09,44.96,44.99,14295.0
2015-11-10 12:45:00,44.99,45.01,44.94,44.98,5900.0,44.99,45.01,44.94,44.98,5900.0
2015-11-10 12:50:00,44.93,45.07,44.93,45.06,8221.0,44.93,45.07,44.93,45.06,8221.0
2015-11-10 12:55:00,45.01,45.25,45.0,45.25,3100.0,45.01,45.25,45.0,45.25,3100.0
2015-11-10 13:00:00,45.22,45.35,45.19,45.32,1800.0,45.22,45.35,45.19,45.32,1800.0
2015-11-10 13:05:00,45.32,45.32,45.09,45.21,99382.0,45.32,45.32,45.09,45.21,99382.0
2015-11-10 13:10:00,45.22,45.46,45.08,45.46,27679.0,45.22,45.46,45.08,45.46,27679.0
2015-11-10 13:15:00,45.45,45.49,45.37,45.42,1700.0,45.45,45.49,45.37,45.42,1700.0
2015-11-10 13:20:00,45.47,45.5,45.39,45.48,5708.0,45.47,45.5,45.39,45.48,5708.0
2015-11-10 13:25:00,45.49,45.62,45.46,45.62,4900.0,45.49,45.62,45.46,45.62,4900.0
2015-11-10 13:30:00,45.57,45.58,45.49,45.54,5756.0,45.57,45.58,45.49,45.54,5756.0
2015-11-10 13:35:00,45.64,45.86,45.56,45.81,5219.0,45.64,45.86,45.56,45.81,5219.0
2015-11-10 13:40:00,45.81,45.86,45.78,45.81,11392.0,45.81,45.86,45.78,45.81,11392.0
2015-11-10 13:45:00,45.81,45.81,45.66,45.66,12400.0,45.81,45.81,45.66,45.66,12400.0
2015-11-10 13:50:00,45.71,45.74,45.62,45.67,5000.0,45.71,45.74,45.62,45.67,5000.0
2015-11-10 13:55:00,45.67,45.84,45.67,45.83,10989.0,45.67,45.84,45.67,45.83,10989.0
2015-11-10 14:00:00,45.84,45.84,45.7,45.72,17905.0,45.84,45.84,45.7,45.72,17905.0
2015-11-10 14:05:00,45.74,45.74,45.7,45.72,4750.0,45.74,45.74,45.7,45.72,4750.0
2015-11-10 14:10:00,45.73,45.86,45.71,45.86,16157.0,45.73,45.86,45.71,45.86,16157.0
2015-11-10 14:15:00,45.86,46.05,45.86,46.01,5250.0,45.86,46.05,45.86,46.01,5250.0
2015-11-10 14:20:00,46.0,46.1,45.98,46.1,5301.0,46.0,46.1,45.98,46.1,5301.0
2015-11-10 14:25:00,46.1,46.19,46.04,46.07,11465.0,46.1,46.19,46.04,46.07,11465.0
2015-11-10 14:30:00,46.09,46.25,46.09,46.22,6300.0,46.09,46.25,46.09,46.22,6300.0
2015-11-10 14:35:00,46.24,46.43,46.21,46.37,5768.0,46.24,46.43,46.21,46.37,5768.0
2015-11-10 14:40:00,46.45,46.5,46.32,46.5,21104.0,46.45,46.5,46.32,46.5,21104.0
2015-11-10 14:45:00,46.52,46.67,46.47,46.59,20139.0,46.52,46.67,46.47,46.59,20139.0
2015-11-10 14:50:00,46.57,46.59,46.3,46.3,49467.0,46.57,46.59,46.3,46.3,49467.0
2015-11-10 14:55:00,46.33,46.67,46.33,46.57,30468.0,46.33,46.67,46.33,46.57,30468.0
2015-11-10 15:00:00,46.56,46.74,46.51,46.74,20416.0,46.56,46.74,46.51,46.74,20416.0
2015-11-10 15:05:00,46.71,46.8,46.62,46.71,39300.0,46.71,46.8,46.62,46.71,39300.0
2015-11-10 15:10:00,46.72,46.75,46.67,46.73,9713.0,46.72,46.75,46.67,46.73,9713.0
2015-11-10 15:15:00,46.72,46.75,46.68,46.68,10300.0,46.72,46.75,46.68,46.68,10300.0
2015-11-10 15:20:00,46.68,46.69,46.59,46.63,38727.0,46.68,46.69,46.59,46.63,38727.0
2015-11-10 15:25:00,46.66,46.72,46.66,46.72,9451.0,46.66,46.72,46.66,46.72,9451.0
2015-11-10 15:30:00,46.72,46.72,46.66,46.66,15100.0,46.72,46.72,46.66,46.66,15100.0
2015-11-10 15:35:00,46.69,46.72,46.64,46.71,11741.0,46.69,46.72,46.64,46.71,11741.0
2015-11-10 15:40:00,46.7,46.75,46.66,46.69,25863.0,46.7,46.75,46.66,46.69,25863.0
2015-11-10 15:45:00,46.67,46.69,46.61,46.66,29357.0,46.67,46.69,46.61,46.66,29357.0
2015-11-10 15:50:00,46.65,46.69,46.56,46.58,36798.0,46.65,46.69,46.56,46.58,36798.0
2015-11-10 15:55:00,46.57,46.62,46.51,46.55,68954.0,46.57,46.62,46.51,46.55,68954.0
2015-11-11 09:30:00,46.19,46.54,45.52,45.52,19469.0,46.19,46.54,45.52,45.52,19469.0
2015-11-11 09:35:00,45.62,45.66,45.14,45.14,9487.0,45.62,45.66,45.14,45.14,9487.0
2015-11-11 09:40:00,45.11,45.14,44.93,44.98,18124.0,45.11,45.14,44.93,44.98,18124.0
2015-11-11 09:45:00,44.96,45.17,44.82,44.82,20360.0,44.96,45.17,44.82,44.82,20360.0
2015-11-11 09:50:00,44.8,44.95,44.55,44.77,30554.0,44.8,44.95,44.55,44.77,30554.0
2015-11-11 09:55:00,44.77,44.83,44.67,44.72,22496.0,44.77,44.83,44.67,44.72,22496.0
2015-11-11 10:00:00,44.73,44.75,44.36,44.5,13880.0,44.73,44.75,44.36,44.5,13880.0
2015-11-11 10:05:00,44.5,44.68,44.42,44.65,28814.0,44.5,44.68,44.42,44.65,28814.0
2015-11-11 10:10:00,44.61,44.74,44.43,44.55,13966.0,44.61,44.74,44.43,44.55,13966.0
2015-11-11 10:15:00,44.55,44.55,44.39,44.43,11657.0,44.55,44.55,44.39,44.43,11657.0
2015-11-11 10:20:00,44.4,44.4,44.16,44.31,16340.0,44.4,44.4,44.16,44.31,16340.0
2015-11-11 10:25:00,44.28,44.33,44.14,44.14,13061.0,44.28,44.33,44.14,44.14,13061.0
2015-11-11 10:30:00,44.13,44.17,43.91,44.04,22091.0,44.13,44.17,43.91,44.04,22091.0
2015-11-11 10:35:00,44.03,44.06,43.7,43.7,45370.0,44.03,44.06,43.7,43.7,45370.0
2015-11-11 10:40:00,43.67,43.9,43.56,43.72,45685.0,43.67,43.9,43.56,43.72,45685.0
2015-11-11 10:45:00,43.72,43.77,43.5,43.66,32995.0,43.72,43.77,43.5,43.66,32995.0
2015-11-11 10:50:00,43.67,43.68,43.13,43.17,59987.0,43.67,43.68,43.13,43.17,59987.0
2015-11-11 10:55:00,43.19,43.38,42.97,43.38,92781.0,43.19,43.38,42.97,43.38,92781.0
2015-11-11 11:00:00,43.4,43.44,43.15,43.43,36263.0,43.4,43.44,43.15,43.43,36263.0
2015-11-11 11:05:00,43.43,44.05,43.43,44.02,55825.0,43.43,44.05,43.43,44.02,55825.0
2015-11-11 11:10:00,44.01,44.29,43.95,44.08,59230.0,44.01,44.29,43.95,44.08,59230.0
2015-11-11 11:15:00,44.13,44.24,44.0,44.18,47703.0,44.13,44.24,44.0,44.18,47703.0
2015-11-11 11:20:00,44.18,44.24,44.1,44.19,19925.0,44.18,44.24,44.1,44.19,19925.0
2015-11-11 11:25:00,44.19,44.22,43.86,43.96,42187.0,44.19,44.22,43.86,43.96,42187.0
2015-11-11 11:30:00,43.99,44.01,43.77,43.81,27550.0,43.99,44.01,43.77,43.81,27550.0
2015-11-11 11:35:00,43.81,44.0,43.79,43.85,24721.0,43.81,44.0,43.79,43.85,24721.0
2015-11-11 11:40:00,43.91,44.18,43.91,43.99,64045.0,43.91,44.18,43.91,43.99,64045.0
2015-11-11 11:45:00,43.98,44.16,43.94,44.14,15232.0,43.98,44.16,43.94,44.14,15232.0
2015-11-11 11:50:00,44.16,44.3,44.08,44.13,14702.0,44.16,44.3,44.08,44.13,14702.0
2015-11-11 11:55:00,44.13,44.51,44.12,44.47,9533.0,44.13,44.51,44.12,44.47,9533.0
2015-11-11 12:00:00,44.5,44.51,43.93,43.93,24361.0,44.5,44.51,43.93,43.93,24361.0
2015-11-11 12:05:00,43.97,44.22,43.94,44.05,29972.0,43.97,44.22,43.94,44.05,29972.0
2015-11-11 12:10:00,44.05,44.18,43.95,44.0,40804.0,44.05,44.18,43.95,44.0,40804.0
2015-11-11 12:15:00,44.0,44.05,43.94,43.96,18180.0,44.0,44.05,43.94,43.96,18180.0
2015-11-11 12:20:00,43.95,44.0,43.93,43.95,15286.0,43.95,44.0,43.93,43.95,15286.0
2015-11-11 12:25:00,43.97,43.99,43.89,43.94,13433.0,43.97,43.99,43.89,43.94,13433.0
2015-11-11 12:30:00,43.92,43.98,43.9,43.95,9700.0,43.92,43.98,43.9,43.95,9700.0
2015-11-11 12:35:00,43.95,44.05,43.89,43.91,20548.0,43.95,44.05,43.89,43.91,20548.0
2015-11-11 12:40:00,43.9,43.98,43.89,43.96,14320.0,43.9,43.98,43.89,43.96,14320.0
2015-11-11 12:45:00,43.96,44.02,43.78,43.84,61463.0,43.96,44.02,43.78,43.84,61463.0
2015-11-11 12:50:00,43.8,43.94,43.8,43.88,11809.0,43.8,43.94,43.8,43.88,11809.0
2015-11-11 12:55:00,43.88,43.99,43.88,43.99,4854.0,43.88,43.99,43.88,43.99,4854.0
2015-11-11 13:00:00,43.98,43.98,43.77,43.78,13765.0,43.98,43.98,43.77,43.78,13765.0
2015-11-11 13:05:00,43.79,43.82,43.39,43.45,21726.0,43.79,43.82,43.39,43.45,21726.0
2015-11-11 13:10:00,43.44,43.44,43.3,43.35,21106.0,43.44,43.44,43.3,43.35,21106.0
2015-11-11 13:15:00,43.35,43.61,43.31,43.6,11863.0,43.35,43.61,43.31,43.6,11863.0
2015-11-11 13:20:00,43.6,43.87,43.6,43.73,14079.0,43.6,43.87,43.6,43.73,14079.0
2015-11-11 13:25:00,43.71,43.71,43.49,43.53,10148.0,43.71,43.71,43.49,43.53,10148.0
2015-11-11 13:30:00,43.51,43.51,43.37,43.37,9306.0,43.51,43.51,43.37,43.37,9306.0
2015-11-11 13:35:00,43.37,43.37,43.28,43.32,7978.0,43.37,43.37,43.28,43.32,7978.0
2015-11-11 13:40:00,43.32,43.42,43.28,43.38,41005.0,43.32,43.42,43.28,43.38,41005.0
2015-11-11 13:45:00,43.37,43.42,43.34,43.34,9602.0,43.37,43.42,43.34,43.34,9602.0
2015-11-11 13:50:00,43.33,43.45,43.32,43.45,17816.0,43.33,43.45,43.32,43.45,17816.0
2015-11-11 13:55:00,43.46,43.55,43.36,43.36,26728.0,43.46,43.55,43.36,43.36,26728.0
2015-11-11 14:00:00,43.36,43.5,43.31,43.41,51449.0,43.36,43.5,43.31,43.41,51449.0
2015-11-11 14:05:00,43.4,43.41,43.28,43.28,16677.0,43.4,43.41,43.28,43.28,16677.0
2015-11-11 14:10:00,43.28,43.31,43.02,43.04,22673.0,43.28,43.31,43.02,43.04,22673.0
2015-11-11 14:15:00,43.03,43.05,42.81,42.94,33571.0,43.03,43.05,42.81,42.94,33571.0
2015-11-11 14:20:00,42.94,42.94,42.33,42.44,86549.0,42.94,42.94,42.33,42.44,86549.0
2015-11-11 14:25:00,42.44,42.86,42.42,42.73,94641.0,42.44,42.86,42.42,42.73,94641.0
2015-11-11 14:30:00,42.7,43.45,42.68,43.42,55652.0,42.7,43.45,42.68,43.42,55652.0
2015-11-11 14:35:00,43.41,43.68,43.38,43.56,20600.0,43.41,43.68,43.38,43.56,20600.0
2015-11-11 14:40:00,43.55,43.83,43.48,43.6,39319.0,43.55,43.83,43.48,43.6,39319.0
2015-11-11 14:45:00,43.58,43.75,43.58,43.64,33458.0,43.58,43.75,43.58,43.64,33458.0
2015-11-11 14:50:00,43.65,43.85,43.57,43.83,37474.0,43.65,43.85,43.57,43.83,37474.0
2015-11-11 14:55:00,43.88,43.9,43.36,43.37,50372.0,43.88,43.9,43.36,43.37,50372.0
2015-11-11 15:00:00,43.37,43.4,43.13,43.13,34770.0,43.37,43.4,43.13,43.13,34770.0
2015-11-11 15:05:00,43.16,43.29,43.06,43.15,24398.0,43.16,43.29,43.06,43.15,24398.0
2015-11-11 15:10:00,43.16,43.28,42.88,42.91,44346.0,43.16,43.28,42.88,42.91,44346.0
2015-11-11 15:15:00,42.91,43.13,42.66,43.09,54734.0,42.91,43.13,42.66,43.09,54734.0
2015-11-11 15:20:00,43.1,43.23,43.01,43.19,39675.0,43.1,43.23,43.01,43.19,39675.0
2015-11-11 15:25:00,43.2,43.45,43.2,43.43,22450.0,43.2,43.45,43.2,43.43,22450.0
2015-11-11 15:30:00,43.43,43.5,43.35,43.43,41193.0,43.43,43.5,43.35,43.43,41193.0
2015-11-11 15:35:00,43.47,43.47,43.34,43.41,35509.0,43.47,43.47,43.34,43.41,35509.0
2015-11-11 15:40:00,43.42,43.42,43.19,43.22,39848.0,43.42,43.42,43.19,43.22,39848.0
2015-11-11 15:45:00,43.22,43.24,42.99,43.02,59824.0,43.22,43.24,42.99,43.02,59824.0
2015-11-11 15:50:00,43.02,43.2,42.94,43.19,63025.0,43.02,43.2,42.94,43.19,63025.0
2015-11-11 15:55:00,43.2,43.32,43.18,43.31,144011.0,43.2,43.32,43.18,43.31,144011.0
2015-11-12 09:35:00,42.56,43.16,42.56,43.05,29931.0,42.56,43.16,42.56,43.05,29931.0
2015-11-12 09:40:00,43.07,43.42,42.86,43.4,64056.0,43.07,43.42,42.86,43.4,64056.0
2015-11-12 09:45:00,43.4,44.07,43.4,43.92,18759.0,43.4,44.07,43.4,43.92,18759.0
2015-11-12 09:50:00,44.0,44.11,43.4,43.5,18104.0,44.0,44.11,43.4,43.5,18104.0
2015-11-12 09:55:00,43.5,43.86,43.4,43.81,59914.0,43.5,43.86,43.4,43.81,59914.0
2015-11-12 10:00:00,43.81,43.97,43.73,43.9,30720.0,43.81,43.97,43.73,43.9,30720.0
2015-11-12 10:05:00,43.9,44.16,43.88,44.06,34276.0,43.9,44.16,43.88,44.06,34276.0
2015-11-12 10:10:00,44.05,44.32,43.87,44.0,25134.0,44.05,44.32,43.87,44.0,25134.0
2015-11-12 10:15:00,44.02,44.12,43.89,44.09,38100.0,44.02,44.12,43.89,44.09,38100.0
2015-11-12 10:20:00,44.02,44.02,43.82,43.89,30949.0,44.02,44.02,43.82,43.89,30949.0
2015-11-12 10:25:00,43.91,43.95,43.82,43.89,17900.0,43.91,43.95,43.82,43.89,17900.0
2015-11-12 10:30:00,43.87,43.94,43.81,43.91,14008.0,43.87,43.94,43.81,43.91,14008.0
2015-11-12 10:35:00,43.92,43.94,43.82,43.82,11700.0,43.92,43.94,43.82,43.82,11700.0
2015-11-12 10:40:00,43.8,43.93,43.67,43.93,5234.0,43.8,43.93,43.67,43.93,5234.0
2015-11-12 10:45:00,43.93,43.93,43.62,43.62,6244.0,43.93,43.93,43.62,43.62,6244.0
2015-11-12 10:50:00,43.63,43.67,43.5,43.59,9928.0,43.63,43.67,43.5,43.59,9928.0
2015-11-12 10:55:00,43.52,43.86,43.52,43.86,6541.0,43.52,43.86,43.52,43.86,6541.0
2015-11-12 11:00:00,43.96,44.3,43.96,44.27,10781.0,43.96,44.3,43.96,44.27,10781.0
2015-11-12 11:05:00,44.33,44.37,44.07,44.12,12912.0,44.33,44.37,44.07,44.12,12912.0
2015-11-12 11:10:00,44.11,44.15,44.01,44.03,4520.0,44.11,44.15,44.01,44.03,4520.0
2015-11-12 11:15:00,44.02,44.06,43.94,44.01,5290.0,44.02,44.06,43.94,44.01,5290.0
2015-11-12 11:20:00,44.01,44.2,44.01,44.13,6700.0,44.01,44.2,44.01,44.13,6700.0
2015-11-12 11:25:00,44.15,44.3,44.15,44.3,9350.0,44.15,44.3,44.15,44.3,9350.0
2015-11-12 11:30:00,44.31,44.31,44.18,44.21,7700.0,44.31,44.31,44.18,44.21,7700.0
2015-11-12 11:35:00,44.23,44.39,44.22,44.31,6467.0,44.23,44.39,44.22,44.31,6467.0
2015-11-12 11:40:00,44.33,44.54,44.33,44.44,8616.0,44.33,44.54,44.33,44.44,8616.0
2015-11-12 11:45:00,44.46,44.46,44.31,44.42,6109.0,44.46,44.46,44.31,44.42,6109.0
2015-11-12 11:50:00,44.42,44.46,44.37,44.43,1900.0,44.42,44.46,44.37,44.43,1900.0
2015-11-12 11:55:00,44.45,44.53,44.32,44.34,7111.0,44.45,44.53,44.32,44.34,7111.0
2015-11-12 12:00:00,44.3,44.36,44.15,44.15,10420.0,44.3,44.36,44.15,44.15,10420.0
2015-11-12 12:05:00,44.17,44.17,43.99,44.07,17203.0,44.17,44.17,43.99,44.07,17203.0
2015-11-12 12:10:00,44.11,44.2,44.05,44.11,12298.0,44.11,44.2,44.05,44.11,12298.0
2015-11-12 12:15:00,44.07,44.37,44.07,44.3,86820.0,44.07,44.37,44.07,44.3,86820.0
2015-11-12 12:20:00,44.32,44.47,44.3,44.45,18697.0,44.32,44.47,44.3,44.45,18697.0
2015-11-12 12:25:00,44.42,44.6,44.36,44.57,19150.0,44.42,44.6,44.36,44.57,19150.0
2015-11-12 12:30:00,44.57,44.61,44.47,44.47,20135.0,44.57,44.61,44.47,44.47,20135.0
2015-11-12 12:35:00,44.5,44.5,44.32,44.32,6624.0,44.5,44.5,44.32,44.32,6624.0
2015-11-12 12:40:00,44.31,44.31,44.19,44.24,7700.0,44.31,44.31,44.19,44.24,7700.0
2015-11-12 12:45:00,44.24,44.32,44.23,44.31,8528.0,44.24,44.32,44.23,44.31,8528.0
2015-11-12 12:50:00,44.31,44.38,44.27,44.29,17353.0,44.31,44.38,44.27,44.29,17353.0
2015-11-12 12:55:00,44.27,44.64,44.26,44.63,14800.0,44.27,44.64,44.26,44.63,14800.0
2015-11-12 13:00:00,44.62,44.84,44.57,44.74,23468.0,44.62,44.84,44.57,44.74,23468.0
2015-11-12 13:05:00,44.75,44.79,44.71,44.74,5273.0,44.75,44.79,44.71,44.74,5273.0
2015-11-12 13:10:00,44.73,44.89,44.73,44.84,10753.0,44.73,44.89,44.73,44.84,10753.0
2015-11-12 13:15:00,44.81,44.97,44.81,44.95,5600.0,44.81,44.97,44.81,44.95,5600.0
2015-11-12 13:20:00,44.96,44.99,44.81,44.81,4500.0,44.96,44.99,44.81,44.81,4500.0
2015-11-12 13:25:00,44.83,44.85,44.81,44.85,4895.0,44.83,44.85,44.81,44.85,4895.0
2015-11-12 13:30:00,44.89,44.9,44.79,44.8,8320.0,44.89,44.9,44.79,44.8,8320.0
2015-11-12 13:35:00,44.79,44.87,44.77,44.79,9441.0,44.79,44.87,44.77,44.79,9441.0
2015-11-12 13:40:00,44.78,44.78,44.65,44.65,3000.0,44.78,44.78,44.65,44.65,3000.0
2015-11-12 13:45:00,44.66,44.67,44.48,44.65,7953.0,44.66,44.67,44.48,44.65,7953.0
2015-11-12 13:50:00,44.64,44.64,44.5,44.63,8187.0,44.64,44.64,44.5,44.63,8187.0
2015-11-12 13:55:00,44.61,44.8,44.61,44.8,6459.0,44.61,44.8,44.61,44.8,6459.0
2015-11-12 14:00:00,44.82,44.82,44.66,44.69,21714.0,44.82,44.82,44.66,44.69,21714.0
2015-11-12 14:05:00,44.68,44.69,44.52,44.63,11805.0,44.68,44.69,44.52,44.63,11805.0
2015-11-12 14:10:00,44.66,44.66,44.43,44.51,15185.0,44.66,44.66,44.43,44.51,15185.0
2015-11-12 14:15:00,44.49,44.6,44.41,44.41,21288.0,44.49,44.6,44.41,44.41,21288.0
2015-11-12 14:20:00,44.43,44.58,44.43,44.53,15044.0,44.43,44.58,44.43,44.53,15044.0
2015-11-12 14:25:00,44.54,44.8,44.54,44.72,25007.0,44.54,44.8,44.54,44.72,25007.0
2015-11-12 14:30:00,44.7,44.85,44.67,44.83,24825.0,44.7,44.85,44.67,44.83,24825.0
2015-11-12 14:35:00,44.81,44.88,44.79,44.84,22433.0,44.81,44.88,44.79,44.84,22433.0
2015-11-12 14:40:00,44.82,44.85,44.68,44.74,11613.0,44.82,44.85,44.68,44.74,11613.0
2015-11-12 14:45:00,44.76,44.76,44.66,44.75,8427.0,44.76,44.76,44.66,44.75,8427.0
2015-11-12 14:50:00,44.73,44.73,44.59,44.62,6982.0,44.73,44.73,44.59,44.62,6982.0
2015-11-12 14:55:00,44.62,44.75,44.6,44.74,5625.0,44.62,44.75,44.6,44.74,5625.0
2015-11-12 15:00:00,44.75,44.75,44.69,44.7,11963.0,44.75,44.75,44.69,44.7,11963.0
2015-11-12 15:05:00,44.68,44.78,44.67,44.73,10735.0,44.68,44.78,44.67,44.73,10735.0
2015-11-12 15:10:00,44.72,44.75,44.55,44.55,13538.0,44.72,44.75,44.55,44.55,13538.0
2015-11-12 15:15:00,44.54,44.54,44.38,44.45,15743.0,44.54,44.54,44.38,44.45,15743.0
2015-11-12 15:20:00,44.45,44.59,44.45,44.59,13825.0,44.45,44.59,44.45,44.59,13825.0
2015-11-12 15:25:00,44.6,44.68,44.55,44.55,17835.0,44.6,44.68,44.55,44.55,17835.0
2015-11-12 15:30:00,44.54,44.57,44.47,44.48,14298.0,44.54,44.57,44.47,44.48,14298.0
2015-11-12 15:35:00,44.46,44.53,44.46,44.52,11603.0,44.46,44.53,44.46,44.52,11603.0
2015-11-12 15:40:00,44.52,44.52,44.29,44.3,28535.0,44.52,44.52,44.29,44.3,28535.0
2015-11-12 15:45:00,44.3,44.39,44.28,44.3,30914.0,44.3,44.39,44.28,44.3,30914.0
2015-11-12 15:50:00,44.29,44.41,44.29,44.35,34583.0,44.29,44.41,44.29,44.35,34583.0
2015-11-12 15:55:00,44.37,44.45,44.32,44.38,69055.0,44.37,44.45,44.32,44.38,69055.0
2015-11-13 09:30:00,40.98,41.25,39.6,39.6,71103.0,40.98,41.25,39.6,39.6,71103.0
2015-11-13 09:35:00,39.6,39.88,39.52,39.66,117075.0,39.6,39.88,39.52,39.66,117075.0
2015-11-13 09:40:00,39.65,39.87,39.4,39.87,95139.0,39.65,39.87,39.4,39.87,95139.0
2015-11-13 09:45:00,39.91,40.08,39.73,40.05,51369.0,39.91,40.08,39.73,40.05,51369.0
2015-11-13 09:50:00,40.05,40.83,40.05,40.81,72574.0,40.05,40.83,40.05,40.81,72574.0
2015-11-13 09:55:00,40.75,41.33,40.66,41.1,121021.0,40.75,41.33,40.66,41.1,121021.0
2015-11-13 10:00:00,41.1,41.47,40.95,41.45,116688.0,41.1,41.47,40.95,41.45,116688.0
2015-11-13 10:05:00,41.44,41.82,41.35,41.35,99303.0,41.44,41.82,41.35,41.35,99303.0
2015-11-13 10:10:00,41.35,41.6,41.24,41.24,98597.0,41.35,41.6,41.24,41.24,98597.0
2015-11-13 10:15:00,41.2,41.31,40.99,41.27,45601.0,41.2,41.31,40.99,41.27,45601.0
2015-11-13 10:20:00,41.27,41.6,41.11,41.5,86164.0,41.27,41.6,41.11,41.5,86164.0
2015-11-13 10:25:00,41.5,42.0,41.45,41.62,41380.0,41.5,42.0,41.45,41.62,41380.0
2015-11-13 10:30:00,41.62,41.67,41.15,41.21,44977.0,41.62,41.67,41.15,41.21,44977.0
2015-11-13 10:35:00,41.2,41.3,41.04,41.11,40425.0,41.2,41.3,41.04,41.11,40425.0
2015-11-13 10:40:00,41.09,41.2,40.98,41.01,47249.0,41.09,41.2,40.98,41.01,47249.0
2015-11-13 10:45:00,41.06,41.15,40.79,40.8,85198.0,41.06,41.15,40.79,40.8,85198.0
2015-11-13 10:50:00,40.83,40.84,40.61,40.68,41400.0,40.83,40.84,40.61,40.68,41400.0
2015-11-13 10:55:00,40.67,41.12,40.66,41.12,38541.0,40.67,41.12,40.66,41.12,38541.0
2015-11-13 11:00:00,41.12,41.12,40.95,41.08,17685.0,41.12,41.12,40.95,41.08,17685.0
2015-11-13 11:05:00,41.09,41.42,40.98,41.03,46467.0,41.09,41.42,40.98,41.03,46467.0
2015-11-13 11:10:00,41.02,41.35,41.0,41.3,22917.0,41.02,41.35,41.0,41.3,22917.0
2015-11-13 11:15:00,41.26,41.44,41.21,41.28,20000.0,41.26,41.44,41.21,41.28,20000.0
2015-11-13 11:20:00,41.28,41.37,41.26,41.3,15071.0,41.28,41.37,41.26,41.3,15071.0
2015-11-13 11:25:00,41.28,41.44,41.2,41.41,33444.0,41.28,41.44,41.2,41.41,33444.0
2015-11-13 11:30:00,41.4,41.69,41.4,41.57,19723.0,41.4,41.69,41.4,41.57,19723.0
2015-11-13 11:35:00,41.6,41.6,41.31,41.34,22436.0,41.6,41.6,41.31,41.34,22436.0
2015-11-13 11:40:00,41.33,41.33,41.05,41.09,19737.0,41.33,41.33,41.05,41.09,19737.0
2015-11-13 11:45:00,41.1,41.14,40.92,40.92,48285.0,41.1,41.14,40.92,40.92,48285.0
2015-11-13 11:50:00,40.91,41.12,40.85,41.12,34910.0,40.91,41.12,40.85,41.12,34910.0
2015-11-13 11:55:00,41.2,41.46,41.16,41.46,14744.0,41.2,41.46,41.16,41.46,14744.0
2015-11-13 12:00:00,41.43,41.46,41.36,41.46,7834.0,41.43,41.46,41.36,41.46,7834.0
2015-11-13 12:05:00,41.49,41.52,41.42,41.43,34273.0,41.49,41.52,41.42,41.43,34273.0
2015-11-13 12:10:00,41.42,41.69,41.36,41.67,40675.0,41.42,41.69,41.36,41.67,40675.0
2015-11-13 12:15:00,41.7,41.8,41.58,41.73,10975.0,41.7,41.8,41.58,41.73,10975.0
2015-11-13 12:20:00,41.72,41.74,41.46,41.52,10100.0,41.72,41.74,41.46,41.52,10100.0
2015-11-13 12:25:00,41.51,41.77,41.47,41.77,10823.0,41.51,41.77,41.47,41.77,10823.0
2015-11-13 12:30:00,41.8,41.8,41.63,41.68,6881.0,41.8,41.8,41.63,41.68,6881.0
2015-11-13 12:35:00,41.63,41.72,41.6,41.67,4434.0,41.63,41.72,41.6,41.67,4434.0
2015-11-13 12:40:00,41.66,41.69,41.62,41.67,11256.0,41.66,41.69,41.62,41.67,11256.0
2015-11-13 12:45:00,41.69,41.82,41.67,41.8,19346.0,41.69,41.82,41.67,41.8,19346.0
2015-11-13 12:50:00,41.8,41.91,41.78,41.86,38694.0,41.8,41.91,41.78,41.86,38694.0
2015-11-13 12:55:00,41.88,42.0,41.84,42.0,10058.0,41.88,42.0,41.84,42.0,10058.0
2015-11-13 13:00:00,41.99,42.11,41.98,42.09,24032.0,41.99,42.11,41.98,42.09,24032.0
2015-11-13 13:05:00,42.07,42.07,41.78,41.78,25218.0,42.07,42.07,41.78,41.78,25218.0
2015-11-13 13:10:00,41.79,41.9,41.76,41.84,11796.0,41.79,41.9,41.76,41.84,11796.0
2015-11-13 13:15:00,41.85,42.1,41.83,42.04,15362.0,41.85,42.1,41.83,42.04,15362.0
2015-11-13 13:20:00,42.04,42.06,41.79,41.84,6905.0,42.04,42.06,41.79,41.84,6905.0
2015-11-13 13:25:00,41.86,41.86,41.7,41.7,38036.0,41.86,41.86,41.7,41.7,38036.0
2015-11-13 13:30:00,41.7,41.7,41.49,41.5,9689.0,41.7,41.7,41.49,41.5,9689.0
2015-11-13 13:35:00,41.46,41.48,41.36,41.36,11585.0,41.46,41.48,41.36,41.36,11585.0
2015-11-13 13:40:00,41.37,41.52,41.31,41.47,11997.0,41.37,41.52,41.31,41.47,11997.0
2015-11-13 13:45:00,41.5,41.5,41.39,41.39,6394.0,41.5,41.5,41.39,41.39,6394.0
2015-11-13 13:50:00,41.37,41.38,41.31,41.33,10254.0,41.37,41.38,41.31,41.33,10254.0
2015-11-13 13:55:00,41.32,41.33,40.98,41.05,14424.0,41.32,41.33,40.98,41.05,14424.0
2015-11-13 14:00:00,41.04,41.2,41.04,41.16,6965.0,41.04,41.2,41.04,41.16,6965.0
2015-11-13 14:05:00,41.14,41.26,41.14,41.17,6796.0,41.14,41.26,41.14,41.17,6796.0
2015-11-13 14:10:00,41.14,41.15,41.04,41.04,12540.0,41.14,41.15,41.04,41.04,12540.0
2015-11-13 14:15:00,41.04,41.1,40.93,41.02,16065.0,41.04,41.1,40.93,41.02,16065.0
2015-11-13 14:20:00,41.01,41.02,40.93,40.96,9637.0,41.01,41.02,40.93,40.96,9637.0
2015-11-13 14:25:00,40.97,40.98,40.9,40.95,13128.0,40.97,40.98,40.9,40.95,13128.0
2015-11-13 14:30:00,40.95,41.0,40.88,40.95,17627.0,40.95,41.0,40.88,40.95,17627.0
2015-11-13 14:35:00,40.96,40.96,40.92,40.93,25466.0,40.96,40.96,40.92,40.93,25466.0
2015-11-13 14:40:00,40.93,40.93,40.77,40.78,19234.0,40.93,40.93,40.77,40.78,19234.0
2015-11-13 14:45:00,40.79,40.86,40.77,40.86,8135.0,40.79,40.86,40.77,40.86,8135.0
2015-11-13 14:50:00,40.86,40.9,40.85,40.85,6377.0,40.86,40.9,40.85,40.85,6377.0
2015-11-13 14:55:00,40.85,40.95,40.84,40.95,14900.0,40.85,40.95,40.84,40.95,14900.0
2015-11-13 15:00:00,40.95,40.95,40.85,40.91,17344.0,40.95,40.95,40.85,40.91,17344.0
2015-11-13 15:05:00,40.9,40.98,40.87,40.9,15932.0,40.9,40.98,40.87,40.9,15932.0
2015-11-13 15:10:00,40.9,41.02,40.89,41.02,10502.0,40.9,41.02,40.89,41.02,10502.0
2015-11-13 15:15:00,41.02,41.05,40.66,40.66,24554.0,41.02,41.05,40.66,40.66,24554.0
2015-11-13 15:20:00,40.66,40.7,40.5,40.53,24674.0,40.66,40.7,40.5,40.53,24674.0
2015-11-13 15:25:00,40.53,40.65,40.52,40.6,31163.0,40.53,40.65,40.52,40.6,31163.0
2015-11-13 15:30:00,40.59,40.68,40.59,40.67,28807.0,40.59,40.68,40.59,40.67,28807.0
2015-11-13 15:35:00,40.68,40.86,40.67,40.86,21421.0,40.68,40.86,40.67,40.86,21421.0
2015-11-13 15:40:00,40.86,40.98,40.76,40.93,41646.0,40.86,40.98,40.76,40.93,41646.0
2015-11-13 15:45:00,40.93,41.0,40.93,40.99,35182.0,40.93,41.0,40.93,40.99,35182.0
2015-11-13 15:50:00,40.99,41.05,40.96,40.99,58552.0,40.99,41.05,40.96,40.99,58552.0
2015-11-13 15:55:00,40.99,40.99,40.79,40.84,95841.0,40.99,40.99,40.79,40.84,95841.0
2015-11-16 09:30:00,40.56,40.69,40.42,40.69,27072.0,40.56,40.69,40.42,40.69,27072.0
2015-11-16 09:35:00,40.65,41.27,40.61,41.26,13214.0,40.65,41.27,40.61,41.26,13214.0
2015-11-16 09:40:00,41.25,41.54,41.19,41.41,18563.0,41.25,41.54,41.19,41.41,18563.0
2015-11-16 09:45:00,41.35,41.62,41.31,41.6,16153.0,41.35,41.62,41.31,41.6,16153.0
2015-11-16 09:50:00,41.6,41.6,41.3,41.32,27240.0,41.6,41.6,41.3,41.32,27240.0
2015-11-16 09:55:00,41.32,41.35,40.91,40.97,26758.0,41.32,41.35,40.91,40.97,26758.0
2015-11-16 10:00:00,41.02,41.25,40.56,40.7,33860.0,41.02,41.25,40.56,40.7,33860.0
2015-11-16 10:05:00,40.69,40.97,40.65,40.87,8920.0,40.69,40.97,40.65,40.87,8920.0
2015-11-16 10:10:00,40.89,40.98,40.81,40.86,9400.0,40.89,40.98,40.81,40.86,9400.0
2015-11-16 10:15:00,40.89,40.89,40.74,40.79,7537.0,40.89,40.89,40.74,40.79,7537.0
2015-11-16 10:20:00,40.74,40.83,40.62,40.83,7955.0,40.74,40.83,40.62,40.83,7955.0
2015-11-16 10:25:00,40.79,40.81,40.57,40.6,9600.0,40.79,40.81,40.57,40.6,9600.0
2015-11-16 10:30:00,40.59,40.59,40.36,40.36,7196.0,40.59,40.59,40.36,40.36,7196.0
2015-11-16 10:35:00,40.43,40.46,40.27,40.45,5100.0,40.43,40.46,40.27,40.45,5100.0
2015-11-16 10:40:00,40.46,40.46,40.3,40.33,2500.0,40.46,40.46,40.3,40.33,2500.0
2015-11-16 10:45:00,40.33,40.48,40.25,40.26,8565.0,40.33,40.48,40.25,40.26,8565.0
2015-11-16 10:50:00,40.25,40.58,40.25,40.54,37075.0,40.25,40.58,40.25,40.54,37075.0
2015-11-16 10:55:00,40.53,40.53,40.1,40.1,34015.0,40.53,40.53,40.1,40.1,34015.0
2015-11-16 11:00:00,40.14,40.26,40.12,40.22,25903.0,40.14,40.26,40.12,40.22,25903.0
2015-11-16 11:05:00,40.22,40.22,39.74,39.74,81843.0,40.22,40.22,39.74,39.74,81843.0
2015-11-16 11:10:00,39.79,39.95,39.78,39.79,12798.0,39.79,39.95,39.78,39.79,12798.0
2015-11-16 11:15:00,39.8,39.97,39.78,39.86,13036.0,39.8,39.97,39.78,39.86,13036.0
2015-11-16 11:20:00,39.88,39.96,39.86,39.9,17887.0,39.88,39.96,39.86,39.9,17887.0
2015-11-16 11:25:00,39.92,40.11,39.89,40.09,27037.0,39.92,40.11,39.89,40.09,27037.0
2015-11-16 11:30:00,40.09,40.16,40.08,40.13,11050.0,40.09,40.16,40.08,40.13,11050.0
2015-11-16 11:35:00,40.12,40.16,40.11,40.13,13400.0,40.12,40.16,40.11,40.13,13400.0
2015-11-16 11:40:00,40.14,40.16,40.13,40.13,5839.0,40.14,40.16,40.13,40.13,5839.0
2015-11-16 11:45:00,40.13,40.21,40.05,40.17,10784.0,40.13,40.21,40.05,40.17,10784.0
2015-11-16 11:50:00,40.14,40.16,40.07,40.14,11797.0,40.14,40.16,40.07,40.14,11797.0
2015-11-16 11:55:00,40.14,40.15,39.98,40.0,6955.0,40.14,40.15,39.98,40.0,6955.0
2015-11-16 12:00:00,39.99,40.0,39.92,39.94,11247.0,39.99,40.0,39.92,39.94,11247.0
2015-11-16 12:05:00,39.92,39.97,39.87,39.96,15259.0,39.92,39.97,39.87,39.96,15259.0
2015-11-16 12:10:00,39.98,39.98,39.85,39.86,5750.0,39.98,39.98,39.85,39.86,5750.0
2015-11-16 12:15:00,39.85,39.95,39.84,39.88,9221.0,39.85,39.95,39.84,39.88,9221.0
2015-11-16 12:20:00,39.88,40.01,39.88,40.01,3800.0,39.88,40.01,39.88,40.01,3800.0
2015-11-16 12:25:00,40.01,40.01,39.96,39.97,6744.0,40.01,40.01,39.96,39.97,6744.0
2015-11-16 12:30:00,39.98,40.25,39.98,40.21,6500.0,39.98,40.25,39.98,40.21,6500.0
2015-11-16 12:35:00,40.21,40.21,40.02,40.02,28822.0,40.21,40.21,40.02,40.02,28822.0
2015-11-16 12:40:00,40.03,40.15,40.03,40.09,13679.0,40.03,40.15,40.03,40.09,13679.0
2015-11-16 12:45:00,40.1,40.1,40.02,40.05,15941.0,40.1,40.1,40.02,40.05,15941.0
2015-11-16 12:50:00,40.05,40.09,40.05,40.06,11992.0,40.05,40.09,40.05,40.06,11992.0
2015-11-16 12:55:00,40.06,40.11,40.04,40.11,7869.0,40.06,40.11,40.04,40.11,7869.0
2015-11-16 13:00:00,40.11,40.12,40.06,40.07,13241.0,40.11,40.12,40.06,40.07,13241.0
2015-11-16 13:05:00,40.08,40.09,39.99,40.0,20238.0,40.08,40.09,39.99,40.0,20238.0
2015-11-16 13:10:00,40.0,40.01,39.93,39.93,27550.0,40.0,40.01,39.93,39.93,27550.0
2015-11-16 13:15:00,39.92,39.97,39.82,39.93,34950.0,39.92,39.97,39.82,39.93,34950.0
2015-11-16 13:20:00,39.91,39.99,39.91,39.97,6516.0,39.91,39.99,39.91,39.97,6516.0
2015-11-16 13:25:00,39.97,40.06,39.97,40.05,10616.0,39.97,40.06,39.97,40.05,10616.0
2015-11-16 13:30:00,40.07,40.12,40.07,40.1,11610.0,40.07,40.12,40.07,40.1,11610.0
2015-11-16 13:35:00,40.09,40.15,40.09,40.14,11126.0,40.09,40.15,40.09,40.14,11126.0
2015-11-16 13:40:00,40.15,40.32,40.15,40.31,39119.0,40.15,40.32,40.15,40.31,39119.0
2015-11-16 13:45:00,40.31,40.43,40.31,40.4,24868.0,40.31,40.43,40.31,40.4,24868.0
2015-11-16 13:50:00,40.41,40.45,40.27,40.45,27637.0,40.41,40.45,40.27,40.45,27637.0
2015-11-16 13:55:00,40.45,40.48,40.35,40.45,12152.0,40.45,40.48,40.35,40.45,12152.0
2015-11-16 14:00:00,40.48,40.49,40.33,40.33,11141.0,40.48,40.49,40.33,40.33,11141.0
2015-11-16 14:05:00,40.35,40.35,40.2,40.22,17588.0,40.35,40.35,40.2,40.22,17588.0
2015-11-16 14:10:00,40.21,40.27,40.15,40.27,6672.0,40.21,40.27,40.15,40.27,6672.0
2015-11-16 14:15:00,40.27,40.31,40.18,40.3,11150.0,40.27,40.31,40.18,40.3,11150.0
2015-11-16 14:20:00,40.3,40.54,40.3,40.54,16500.0,40.3,40.54,40.3,40.54,16500.0
2015-11-16 14:25:00,40.52,40.76,40.52,40.54,36439.0,40.52,40.76,40.52,40.54,36439.0
2015-11-16 14:30:00,40.53,40.62,40.52,40.57,20306.0,40.53,40.62,40.52,40.57,20306.0
2015-11-16 14:35:00,40.57,40.75,40.57,40.68,14076.0,40.57,40.75,40.57,40.68,14076.0
2015-11-16 14:40:00,40.69,40.74,40.64,40.64,18761.0,40.69,40.74,40.64,40.64,18761.0
2015-11-16 14:45:00,40.64,40.65,40.58,40.61,18542.0,40.64,40.65,40.58,40.61,18542.0
2015-11-16 14:50:00,40.61,40.62,40.49,40.54,20311.0,40.61,40.62,40.49,40.54,20311.0
2015-11-16 14:55:00,40.54,40.81,40.53,40.8,26804.0,40.54,40.81,40.53,40.8,26804.0
2015-11-16 15:00:00,40.81,41.0,40.74,40.98,28965.0,40.81,41.0,40.74,40.98,28965.0
2015-11-16 15:05:00,40.96,41.1,40.96,41.0,20310.0,40.96,41.1,40.96,41.0,20310.0
2015-11-16 15:10:00,40.99,41.04,40.91,41.0,31623.0,40.99,41.04,40.91,41.0,31623.0
2015-11-16 15:15:00,41.0,41.33,40.99,41.3,46935.0,41.0,41.33,40.99,41.3,46935.0
2015-11-16 15:20:00,41.33,41.41,41.24,41.29,33731.0,41.33,41.41,41.24,41.29,33731.0
2015-11-16 15:25:00,41.3,41.31,41.0,41.03,31563.0,41.3,41.31,41.0,41.03,31563.0
2015-11-16 15:30:00,41.04,41.2,41.03,41.17,41951.0,41.04,41.2,41.03,41.17,41951.0
2015-11-16 15:35:00,41.15,41.17,41.09,41.12,23861.0,41.15,41.17,41.09,41.12,23861.0
2015-11-16 15:40:00,41.12,41.15,41.04,41.13,37987.0,41.12,41.15,41.04,41.13,37987.0
2015-11-16 15:45:00,41.16,41.34,41.15,41.34,51870.0,41.16,41.34,41.15,41.34,51870.0
2015-11-16 15:50:00,41.33,41.43,41.3,41.3,50118.0,41.33,41.43,41.3,41.3,50118.0
2015-11-16 15:55:00,41.3,41.36,41.25,41.28,76494.0,41.3,41.36,41.25,41.28,76494.0
2015-11-17 09:30:00,42.5,44.0,42.43,43.86,163218.0,42.5,44.0,42.43,43.86,163218.0
2015-11-17 09:35:00,43.8,43.96,42.41,42.73,144278.0,43.8,43.96,42.41,42.73,144278.0
2015-11-17 09:40:00,42.77,42.85,41.91,42.16,40330.0,42.77,42.85,41.91,42.16,40330.0
2015-11-17 09:45:00,42.09,42.13,41.52,41.55,16068.0,42.09,42.13,41.52,41.55,16068.0
2015-11-17 09:50:00,41.59,41.87,41.39,41.58,35535.0,41.59,41.87,41.39,41.58,35535.0
2015-11-17 09:55:00,41.58,42.09,41.52,42.05,65519.0,41.58,42.09,41.52,42.05,65519.0
2015-11-17 10:00:00,42.0,42.0,41.14,41.25,15733.0,42.0,42.0,41.14,41.25,15733.0
2015-11-17 10:05:00,41.21,41.27,40.96,41.27,46313.0,41.21,41.27,40.96,41.27,46313.0
2015-11-17 10:10:00,41.27,41.58,41.27,41.32,21906.0,41.27,41.58,41.27,41.32,21906.0
2015-11-17 10:15:00,41.3,41.49,41.22,41.44,31036.0,41.3,41.49,41.22,41.44,31036.0
2015-11-17 10:20:00,41.41,41.75,41.4,41.6,20267.0,41.41,41.75,41.4,41.6,20267.0
2015-11-17 10:25:00,41.58,42.04,41.57,42.04,31602.0,41.58,42.04,41.57,42.04,31602.0
2015-11-17 10:30:00,42.04,42.57,42.04,42.54,74068.0,42.04,42.57,42.04,42.54,74068.0
2015-11-17 10:35:00,42.48,42.98,42.45,42.77,52814.0,42.48,42.98,42.45,42.77,52814.0
2015-11-17 10:40:00,42.74,42.74,42.28,42.73,26591.0,42.74,42.74,42.28,42.73,26591.0
2015-11-17 10:45:00,42.73,42.84,42.53,42.77,32140.0,42.73,42.84,42.53,42.77,32140.0
2015-11-17 10:50:00,42.77,43.06,42.74,42.76,18625.0,42.77,43.06,42.74,42.76,18625.0
2015-11-17 10:55:00,42.71,42.71,42.34,42.43,13551.0,42.71,42.71,42.34,42.43,13551.0
2015-11-17 11:00:00,42.47,42.65,42.34,42.39,14771.0,42.47,42.65,42.34,42.39,14771.0
2015-11-17 11:05:00,42.42,42.44,42.13,42.13,11488.0,42.42,42.44,42.13,42.13,11488.0
2015-11-17 11:10:00,42.12,42.46,42.06,42.33,9598.0,42.12,42.46,42.06,42.33,9598.0
2015-11-17 11:15:00,42.34,42.67,42.33,42.65,21840.0,42.34,42.67,42.33,42.65,21840.0
2015-11-17 11:20:00,42.65,42.9,42.61,42.89,20730.0,42.65,42.9,42.61,42.89,20730.0
2015-11-17 11:25:00,42.9,43.06,42.78,42.96,52844.0,42.9,43.06,42.78,42.96,52844.0
2015-11-17 11:30:00,43.0,43.01,42.63,42.63,21029.0,43.0,43.01,42.63,42.63,21029.0
2015-11-17 11:35:00,42.62,42.78,42.46,42.57,26419.0,42.62,42.78,42.46,42.57,26419.0
2015-11-17 11:40:00,42.58,42.64,42.35,42.57,28564.0,42.58,42.64,42.35,42.57,28564.0
2015-11-17 11:45:00,42.57,42.57,42.29,42.36,18821.0,42.57,42.57,42.29,42.36,18821.0
2015-11-17 11:50:00,42.36,42.43,42.26,42.38,9800.0,42.36,42.43,42.26,42.38,9800.0
2015-11-17 11:55:00,42.38,42.59,42.35,42.48,24864.0,42.38,42.59,42.35,42.48,24864.0
2015-11-17 12:00:00,42.52,42.61,42.49,42.55,22412.0,42.52,42.61,42.49,42.55,22412.0
2015-11-17 12:05:00,42.58,42.63,42.47,42.54,24276.0,42.58,42.63,42.47,42.54,24276.0
2015-11-17 12:10:00,42.52,42.55,42.37,42.38,20056.0,42.52,42.55,42.37,42.38,20056.0
2015-11-17 12:15:00,42.38,42.7,42.37,42.67,29229.0,42.38,42.7,42.37,42.67,29229.0
2015-11-17 12:20:00,42.63,42.67,42.56,42.62,16855.0,42.63,42.67,42.56,42.62,16855.0
2015-11-17 12:25:00,42.63,42.9,42.62,42.87,39564.0,42.63,42.9,42.62,42.87,39564.0
2015-11-17 12:30:00,42.83,42.94,42.78,42.79,29150.0,42.83,42.94,42.78,42.79,29150.0
2015-11-17 12:35:00,42.82,42.86,42.5,42.53,12300.0,42.82,42.86,42.5,42.53,12300.0
2015-11-17 12:40:00,42.52,42.6,42.44,42.44,17173.0,42.52,42.6,42.44,42.44,17173.0
2015-11-17 12:45:00,42.44,42.44,42.2,42.21,11479.0,42.44,42.44,42.2,42.21,11479.0
2015-11-17 12:50:00,42.23,42.32,42.08,42.08,30170.0,42.23,42.32,42.08,42.08,30170.0
2015-11-17 12:55:00,42.12,42.22,42.07,42.07,18611.0,42.12,42.22,42.07,42.07,18611.0
2015-11-17 13:00:00,42.09,42.1,41.8,41.86,24383.0,42.09,42.1,41.8,41.86,24383.0
2015-11-17 13:05:00,41.86,41.88,41.56,41.58,40918.0,41.86,41.88,41.56,41.58,40918.0
2015-11-17 13:10:00,41.59,41.95,41.55,41.92,20319.0,41.59,41.95,41.55,41.92,20319.0
2015-11-17 13:15:00,41.92,41.96,41.77,41.77,12799.0,41.92,41.96,41.77,41.77,12799.0
2015-11-17 13:20:00,41.78,41.79,41.62,41.63,8288.0,41.78,41.79,41.62,41.63,8288.0
2015-11-17 13:25:00,41.66,41.67,41.49,41.56,12452.0,41.66,41.67,41.49,41.56,12452.0
2015-11-17 13:30:00,41.52,41.56,41.42,41.53,7337.0,41.52,41.56,41.42,41.53,7337.0
2015-11-17 13:35:00,41.56,41.64,41.5,41.57,4127.0,41.56,41.64,41.5,41.57,4127.0
2015-11-17 13:40:00,41.62,41.67,41.49,41.49,18418.0,41.62,41.67,41.49,41.49,18418.0
2015-11-17 13:45:00,41.48,41.54,41.46,41.51,5779.0,41.48,41.54,41.46,41.51,5779.0
2015-11-17 13:50:00,41.54,41.64,41.51,41.53,18651.0,41.54,41.64,41.51,41.53,18651.0
2015-11-17 13:55:00,41.5,41.54,41.48,41.48,3900.0,41.5,41.54,41.48,41.48,3900.0
2015-11-17 14:00:00,41.47,41.48,41.43,41.46,11446.0,41.47,41.48,41.43,41.46,11446.0
2015-11-17 14:05:00,41.46,41.57,41.46,41.56,9606.0,41.46,41.57,41.46,41.56,9606.0
2015-11-17 14:10:00,41.56,41.85,41.56,41.71,37764.0,41.56,41.85,41.56,41.71,37764.0
2015-11-17 14:15:00,41.7,41.85,41.64,41.77,12400.0,41.7,41.85,41.64,41.77,12400.0
2015-11-17 14:20:00,41.8,41.84,41.76,41.76,8213.0,41.8,41.84,41.76,41.76,8213.0
2015-11-17 14:25:00,41.76,41.76,41.61,41.61,16108.0,41.76,41.76,41.61,41.61,16108.0
2015-11-17 14:30:00,41.58,41.58,41.39,41.42,8481.0,41.58,41.58,41.39,41.42,8481.0
2015-11-17 14:35:00,41.4,41.42,41.37,41.37,6400.0,41.4,41.42,41.37,41.37,6400.0
2015-11-17 14:40:00,41.4,41.43,41.29,41.3,12278.0,41.4,41.43,41.29,41.3,12278.0
2015-11-17 14:45:00,41.31,41.47,41.27,41.43,8800.0,41.31,41.47,41.27,41.43,8800.0
2015-11-17 14:50:00,41.49,41.55,41.33,41.36,6825.0,41.49,41.55,41.33,41.36,6825.0
2015-11-17 14:55:00,41.38,41.6,41.38,41.56,6096.0,41.38,41.6,41.38,41.56,6096.0
2015-11-17 15:00:00,41.54,41.54,41.43,41.46,12419.0,41.54,41.54,41.43,41.46,12419.0
2015-11-17 15:05:00,41.45,41.52,41.41,41.49,13605.0,41.45,41.52,41.41,41.49,13605.0
2015-11-17 15:10:00,41.49,41.53,41.42,41.52,13314.0,41.49,41.53,41.42,41.52,13314.0
2015-11-17 15:15:00,41.52,41.56,41.5,41.52,7714.0,41.52,41.56,41.5,41.52,7714.0
2015-11-17 15:20:00,41.52,41.56,41.48,41.51,11988.0,41.52,41.56,41.48,41.51,11988.0
2015-11-17 15:25:00,41.51,41.68,41.48,41.66,15301.0,41.51,41.68,41.48,41.66,15301.0
2015-11-17 15:30:00,41.66,41.76,41.63,41.71,20457.0,41.66,41.76,41.63,41.71,20457.0
2015-11-17 15:35:00,41.71,41.81,41.67,41.72,17665.0,41.71,41.81,41.67,41.72,17665.0
2015-11-17 15:40:00,41.71,41.93,41.71,41.85,30959.0,41.71,41.93,41.71,41.85,30959.0
2015-11-17 15:45:00,41.85,41.88,41.77,41.84,21587.0,41.85,41.88,41.77,41.84,21587.0
2015-11-17 15:50:00,41.86,41.9,41.82,41.88,30247.0,41.86,41.9,41.82,41.88,30247.0
2015-11-17 15:55:00,41.87,41.92,41.83,41.9,86158.0,41.87,41.92,41.83,41.9,86158.0
2015-11-18 09:30:00,41.92,41.97,41.66,41.97,7017.0,41.92,41.97,41.66,41.97,7017.0
2015-11-18 09:35:00,41.95,41.97,41.6,41.63,1500.0,41.95,41.97,41.6,41.63,1500.0
2015-11-18 09:40:00,41.7,41.85,41.51,41.74,5032.0,41.7,41.85,41.51,41.74,5032.0
2015-11-18 09:45:00,41.72,41.9,41.59,41.89,4100.0,41.72,41.9,41.59,41.89,4100.0
2015-11-18 09:50:00,41.88,42.35,41.83,42.25,27077.0,41.88,42.35,41.83,42.25,27077.0
2015-11-18 09:55:00,42.25,42.25,41.84,42.01,6200.0,42.25,42.25,41.84,42.01,6200.0
2015-11-18 10:00:00,41.98,42.08,41.95,42.01,4090.0,41.98,42.08,41.95,42.01,4090.0
2015-11-18 10:05:00,41.95,42.12,41.95,42.08,3343.0,41.95,42.12,41.95,42.08,3343.0
2015-11-18 10:10:00,42.08,42.08,41.91,41.94,6620.0,42.08,42.08,41.91,41.94,6620.0
2015-11-18 10:15:00,41.92,42.01,41.85,41.99,9431.0,41.92,42.01,41.85,41.99,9431.0
2015-11-18 10:20:00,42.01,42.01,41.78,41.85,6272.0,42.01,42.01,41.78,41.85,6272.0
2015-11-18 10:25:00,41.86,41.9,41.75,41.79,16015.0,41.86,41.9,41.75,41.79,16015.0
2015-11-18 10:30:00,41.78,41.84,41.46,41.46,34074.0,41.78,41.84,41.46,41.46,34074.0
2015-11-18 10:35:00,41.49,41.62,41.42,41.49,19759.0,41.49,41.62,41.42,41.49,19759.0
2015-11-18 10:40:00,41.47,41.75,41.47,41.75,7360.0,41.47,41.75,41.47,41.75,7360.0
2015-11-18 10:45:00,41.73,41.73,41.52,41.67,13502.0,41.73,41.73,41.52,41.67,13502.0
2015-11-18 10:50:00,41.66,41.69,41.56,41.58,7000.0,41.66,41.69,41.56,41.58,7000.0
2015-11-18 10:55:00,41.6,41.61,41.44,41.47,10950.0,41.6,41.61,41.44,41.47,10950.0
2015-11-18 11:00:00,41.45,41.48,41.3,41.34,17908.0,41.45,41.48,41.3,41.34,17908.0
2015-11-18 11:05:00,41.32,41.4,41.1,41.4,15550.0,41.32,41.4,41.1,41.4,15550.0
2015-11-18 11:10:00,41.41,41.42,41.21,41.34,8010.0,41.41,41.42,41.21,41.34,8010.0
2015-11-18 11:15:00,41.33,41.39,41.25,41.25,7795.0,41.33,41.39,41.25,41.25,7795.0
2015-11-18 11:20:00,41.24,41.32,41.2,41.23,8043.0,41.24,41.32,41.2,41.23,8043.0
2015-11-18 11:25:00,41.28,41.43,41.19,41.39,10188.0,41.28,41.43,41.19,41.39,10188.0
2015-11-18 11:30:00,41.36,41.46,41.35,41.43,18851.0,41.36,41.46,41.35,41.43,18851.0
2015-11-18 11:35:00,41.4,41.44,41.34,41.41,9002.0,41.4,41.44,41.34,41.41,9002.0
2015-11-18 11:40:00,41.4,41.43,41.38,41.4,11070.0,41.4,41.43,41.38,41.4,11070.0
2015-11-18 11:45:00,41.41,41.43,41.33,41.36,8699.0,41.41,41.43,41.33,41.36,8699.0
2015-11-18 11:50:00,41.37,41.43,41.36,41.38,4109.0,41.37,41.43,41.36,41.38,4109.0
2015-11-18 11:55:00,41.4,41.4,41.29,41.35,5130.0,41.4,41.4,41.29,41.35,5130.0
2015-11-18 12:00:00,41.33,41.35,41.26,41.27,7818.0,41.33,41.35,41.26,41.27,7818.0
2015-11-18 12:05:00,41.28,41.33,41.27,41.3,5943.0,41.28,41.33,41.27,41.3,5943.0
2015-11-18 12:10:00,41.29,41.36,41.29,41.34,1600.0,41.29,41.36,41.29,41.34,1600.0
2015-11-18 12:15:00,41.36,41.43,41.36,41.39,5238.0,41.36,41.43,41.36,41.39,5238.0
2015-11-18 12:20:00,41.39,41.41,41.27,41.27,5906.0,41.39,41.41,41.27,41.27,5906.0
2015-11-18 12:25:00,41.28,41.39,41.26,41.36,5666.0,41.28,41.39,41.26,41.36,5666.0
2015-11-18 12:30:00,41.35,41.5,41.35,41.5,9899.0,41.35,41.5,41.35,41.5,9899.0
2015-11-18 12:35:00,41.46,41.53,41.44,41.52,9410.0,41.46,41.53,41.44,41.52,9410.0
2015-11-18 12:40:00,41.51,41.55,41.44,41.55,20400.0,41.51,41.55,41.44,41.55,20400.0
2015-11-18 12:45:00,41.53,41.63,41.53,41.62,9649.0,41.53,41.63,41.53,41.62,9649.0
2015-11-18 12:50:00,41.63,41.69,41.63,41.66,2500.0,41.63,41.69,41.63,41.66,2500.0
2015-11-18 12:55:00,41.69,41.71,41.6,41.69,5741.0,41.69,41.71,41.6,41.69,5741.0
2015-11-18 13:00:00,41.66,41.7,41.64,41.68,1750.0,41.66,41.7,41.64,41.68,1750.0
2015-11-18 13:05:00,41.73,41.79,41.69,41.78,6934.0,41.73,41.79,41.69,41.78,6934.0
2015-11-18 13:10:00,41.77,41.9,41.77,41.89,14434.0,41.77,41.9,41.77,41.89,14434.0
2015-11-18 13:15:00,41.87,41.89,41.76,41.78,3750.0,41.87,41.89,41.76,41.78,3750.0
2015-11-18 13:20:00,41.81,41.93,41.81,41.89,4400.0,41.81,41.93,41.81,41.89,4400.0
2015-11-18 13:25:00,41.94,41.98,41.93,41.93,1800.0,41.94,41.98,41.93,41.93,1800.0
2015-11-18 13:30:00,41.91,41.91,41.85,41.85,2300.0,41.91,41.91,41.85,41.85,2300.0
2015-11-18 13:35:00,41.89,41.91,41.83,41.89,4170.0,41.89,41.91,41.83,41.89,4170.0
2015-11-18 13:40:00,41.89,41.9,41.79,41.81,4980.0,41.89,41.9,41.79,41.81,4980.0
2015-11-18 13:45:00,41.85,41.93,41.84,41.87,3368.0,41.85,41.93,41.84,41.87,3368.0
2015-11-18 13:50:00,41.85,41.87,41.78,41.87,4221.0,41.85,41.87,41.78,41.87,4221.0
2015-11-18 13:55:00,41.85,41.93,41.82,41.84,5912.0,41.85,41.93,41.82,41.84,5912.0
2015-11-18 14:00:00,41.81,41.88,41.72,41.76,11823.0,41.81,41.88,41.72,41.76,11823.0
2015-11-18 14:05:00,41.77,42.08,41.74,42.01,10320.0,41.77,42.08,41.74,42.01,10320.0
2015-11-18 14:10:00,42.07,42.23,41.89,42.16,18196.0,42.07,42.23,41.89,42.16,18196.0
2015-11-18 14:15:00,42.15,42.23,42.14,42.19,12435.0,42.15,42.23,42.14,42.19,12435.0
2015-11-18 14:20:00,42.18,42.26,42.14,42.2,21278.0,42.18,42.26,42.14,42.2,21278.0
2015-11-18 14:25:00,42.21,42.25,42.12,42.16,7450.0,42.21,42.25,42.12,42.16,7450.0
2015-11-18 14:30:00,42.16,42.16,41.95,42.03,8798.0,42.16,42.16,41.95,42.03,8798.0
2015-11-18 14:35:00,42.03,42.13,42.0,42.13,5697.0,42.03,42.13,42.0,42.13,5697.0
2015-11-18 14:40:00,42.14,42.23,42.12,42.17,10086.0,42.14,42.23,42.12,42.17,10086.0
2015-11-18 14:45:00,42.16,42.28,42.11,42.25,11454.0,42.16,42.28,42.11,42.25,11454.0
2015-11-18 14:50:00,42.25,42.44,42.23,42.43,26094.0,42.25,42.44,42.23,42.43,26094.0
2015-11-18 14:55:00,42.39,42.5,42.37,42.47,11814.0,42.39,42.5,42.37,42.47,11814.0
2015-11-18 15:00:00,42.5,42.5,42.37,42.41,21801.0,42.5,42.5,42.37,42.41,21801.0
2015-11-18 15:05:00,42.42,42.42,42.32,42.36,8814.0,42.42,42.42,42.32,42.36,8814.0
2015-11-18 15:10:00,42.36,42.37,42.3,42.35,22132.0,42.36,42.37,42.3,42.35,22132.0
2015-11-18 15:15:00,42.35,42.53,42.32,42.48,30934.0,42.35,42.53,42.32,42.48,30934.0
2015-11-18 15:20:00,42.48,42.53,42.45,42.49,49633.0,42.48,42.53,42.45,42.49,49633.0
2015-11-18 15:25:00,42.5,42.52,42.48,42.5,18136.0,42.5,42.52,42.48,42.5,18136.0
2015-11-18 15:30:00,42.5,42.55,42.41,42.51,27411.0,42.5,42.55,42.41,42.51,27411.0
2015-11-18 15:35:00,42.51,42.52,42.42,42.49,16676.0,42.51,42.52,42.42,42.49,16676.0
2015-11-18 15:40:00,42.51,42.53,42.39,42.39,28190.0,42.51,42.53,42.39,42.39,28190.0
2015-11-18 15:45:00,42.39,42.43,42.33,42.4,42791.0,42.39,42.43,42.33,42.4,42791.0
2015-11-18 15:50:00,42.41,42.42,42.22,42.23,48172.0,42.41,42.42,42.22,42.23,48172.0
2015-11-18 15:55:00,42.22,42.29,42.21,42.28,95512.0,42.22,42.29,42.21,42.28,95512.0
2015-11-19 09:30:00,42.11,42.11,41.86,41.86,4341.0,42.11,42.11,41.86,41.86,4341.0
2015-11-19 09:35:00,41.98,41.98,41.63,41.63,8288.0,41.98,41.98,41.63,41.63,8288.0
2015-11-19 09:40:00,41.66,41.72,41.32,41.65,14259.0,41.66,41.72,41.32,41.65,14259.0
2015-11-19 09:45:00,41.67,41.92,41.66,41.87,3949.0,41.67,41.92,41.66,41.87,3949.0
2015-11-19 09:50:00,41.8,41.88,41.48,41.58,6892.0,41.8,41.88,41.48,41.58,6892.0
2015-11-19 09:55:00,41.6,41.66,41.37,41.56,5034.0,41.6,41.66,41.37,41.56,5034.0
2015-11-19 10:00:00,41.57,41.63,41.46,41.49,14780.0,41.57,41.63,41.46,41.49,14780.0
2015-11-19 10:05:00,41.46,41.71,41.46,41.69,12200.0,41.46,41.71,41.46,41.69,12200.0
2015-11-19 10:10:00,41.65,41.92,41.65,41.86,8300.0,41.65,41.92,41.65,41.86,8300.0
2015-11-19 10:15:00,41.81,41.81,41.65,41.68,3711.0,41.81,41.81,41.65,41.68,3711.0
2015-11-19 10:20:00,41.68,41.73,41.56,41.73,6388.0,41.68,41.73,41.56,41.73,6388.0
2015-11-19 10:25:00,41.73,41.8,41.7,41.7,6653.0,41.73,41.8,41.7,41.7,6653.0
2015-11-19 10:30:00,41.69,41.91,41.67,41.67,11820.0,41.69,41.91,41.67,41.67,11820.0
2015-11-19 10:35:00,41.65,41.77,41.57,41.77,10128.0,41.65,41.77,41.57,41.77,10128.0
2015-11-19 10:40:00,41.73,41.84,41.69,41.75,10956.0,41.73,41.84,41.69,41.75,10956.0
2015-11-19 10:45:00,41.76,41.77,41.62,41.66,16164.0,41.76,41.77,41.62,41.66,16164.0
2015-11-19 10:50:00,41.66,41.66,41.49,41.49,15629.0,41.66,41.66,41.49,41.49,15629.0
2015-11-19 10:55:00,41.49,41.71,41.48,41.68,20478.0,41.49,41.71,41.48,41.68,20478.0
2015-11-19 11:00:00,41.67,41.69,41.57,41.57,15967.0,41.67,41.69,41.57,41.57,15967.0
2015-11-19 11:05:00,41.57,41.79,41.53,41.77,32215.0,41.57,41.79,41.53,41.77,32215.0
2015-11-19 11:10:00,41.77,41.81,41.63,41.64,18600.0,41.77,41.81,41.63,41.64,18600.0
2015-11-19 11:15:00,41.63,41.63,41.53,41.55,6088.0,41.63,41.63,41.53,41.55,6088.0
2015-11-19 11:20:00,41.56,41.56,41.48,41.52,15102.0,41.56,41.56,41.48,41.52,15102.0
2015-11-19 11:25:00,41.54,41.97,41.54,41.96,20109.0,41.54,41.97,41.54,41.96,20109.0
2015-11-19 11:30:00,41.91,41.96,41.72,41.74,14364.0,41.91,41.96,41.72,41.74,14364.0
2015-11-19 11:35:00,41.73,41.73,41.54,41.54,4900.0,41.73,41.73,41.54,41.54,4900.0
2015-11-19 11:40:00,41.53,41.65,41.53,41.58,13885.0,41.53,41.65,41.53,41.58,13885.0
2015-11-19 11:45:00,41.59,41.73,41.54,41.63,10618.0,41.59,41.73,41.54,41.63,10618.0
2015-11-19 11:50:00,41.6,41.62,41.42,41.51,5378.0,41.6,41.62,41.42,41.51,5378.0
2015-11-19 11:55:00,41.54,41.84,41.54,41.79,14331.0,41.54,41.84,41.54,41.79,14331.0
2015-11-19 12:00:00,41.79,41.83,41.65,41.75,11545.0,41.79,41.83,41.65,41.75,11545.0
2015-11-19 12:05:00,41.75,41.76,41.64,41.66,4748.0,41.75,41.76,41.64,41.66,4748.0
2015-11-19 12:10:00,41.65,41.68,41.47,41.5,11333.0,41.65,41.68,41.47,41.5,11333.0
2015-11-19 12:15:00,41.48,41.63,41.45,41.45,42382.0,41.48,41.63,41.45,41.45,42382.0
2015-11-19 12:20:00,41.48,41.52,41.41,41.52,5279.0,41.48,41.52,41.41,41.52,5279.0
2015-11-19 12:25:00,41.51,41.52,41.42,41.42,4500.0,41.51,41.52,41.42,41.42,4500.0
2015-11-19 12:30:00,41.41,41.49,41.39,41.39,4000.0,41.41,41.49,41.39,41.39,4000.0
2015-11-19 12:35:00,41.4,41.53,41.39,41.51,5855.0,41.4,41.53,41.39,41.51,5855.0
2015-11-19 12:40:00,41.52,41.52,41.41,41.5,5631.0,41.52,41.52,41.41,41.5,5631.0
2015-11-19 12:45:00,41.48,41.6,41.48,41.51,10077.0,41.48,41.6,41.48,41.51,10077.0
2015-11-19 12:50:00,41.53,41.59,41.49,41.57,6050.0,41.53,41.59,41.49,41.57,6050.0
2015-11-19 12:55:00,41.58,41.62,41.55,41.59,6422.0,41.58,41.62,41.55,41.59,6422.0
2015-11-19 13:00:00,41.57,41.59,41.38,41.43,41965.0,41.57,41.59,41.38,41.43,41965.0
2015-11-19 13:05:00,41.46,41.56,41.16,41.25,44278.0,41.46,41.56,41.16,41.25,44278.0
2015-11-19 13:10:00,41.24,41.36,41.21,41.35,8356.0,41.24,41.36,41.21,41.35,8356.0
2015-11-19 13:15:00,41.32,41.35,41.27,41.28,7925.0,41.32,41.35,41.27,41.28,7925.0
2015-11-19 13:20:00,41.25,41.35,41.22,41.3,12099.0,41.25,41.35,41.22,41.3,12099.0
2015-11-19 13:25:00,41.28,41.31,41.1,41.13,11248.0,41.28,41.31,41.1,41.13,11248.0
2015-11-19 13:30:00,41.11,41.16,41.01,41.15,29031.0,41.11,41.16,41.01,41.15,29031.0
2015-11-19 13:35:00,41.16,41.16,41.03,41.03,9100.0,41.16,41.16,41.03,41.03,9100.0
2015-11-19 13:40:00,41.05,41.16,41.01,41.06,11353.0,41.05,41.16,41.01,41.06,11353.0
2015-11-19 13:45:00,41.04,41.16,41.04,41.16,9192.0,41.04,41.16,41.04,41.16,9192.0
2015-11-19 13:50:00,41.13,41.19,41.08,41.11,13531.0,41.13,41.19,41.08,41.11,13531.0
2015-11-19 13:55:00,41.09,41.09,40.91,40.92,35469.0,41.09,41.09,40.91,40.92,35469.0
2015-11-19 14:00:00,40.93,40.94,40.81,40.81,16811.0,40.93,40.94,40.81,40.81,16811.0
2015-11-19 14:05:00,40.83,41.14,40.8,41.05,13994.0,40.83,41.14,40.8,41.05,13994.0
2015-11-19 14:10:00,41.01,41.12,41.01,41.07,8202.0,41.01,41.12,41.01,41.07,8202.0
2015-11-19 14:15:00,41.07,41.18,41.05,41.16,15876.0,41.07,41.18,41.05,41.16,15876.0
2015-11-19 14:20:00,41.14,41.14,41.03,41.1,10251.0,41.14,41.14,41.03,41.1,10251.0
2015-11-19 14:25:00,41.12,41.12,40.99,41.01,10819.0,41.12,41.12,40.99,41.01,10819.0
2015-11-19 14:30:00,41.0,41.06,40.94,40.94,7711.0,41.0,41.06,40.94,40.94,7711.0
2015-11-19 14:35:00,40.96,41.05,40.96,41.04,11388.0,40.96,41.05,40.96,41.04,11388.0
2015-11-19 14:40:00,41.04,41.05,41.0,41.03,10900.0,41.04,41.05,41.0,41.03,10900.0
2015-11-19 14:45:00,41.01,41.01,40.8,40.84,12979.0,41.01,41.01,40.8,40.84,12979.0
2015-11-19 14:50:00,40.87,41.0,40.87,40.95,10000.0,40.87,41.0,40.87,40.95,10000.0
2015-11-19 14:55:00,40.98,41.02,40.86,40.86,15645.0,40.98,41.02,40.86,40.86,15645.0
2015-11-19 15:00:00,40.89,40.92,40.8,40.83,17362.0,40.89,40.92,40.8,40.83,17362.0
2015-11-19 15:05:00,40.84,40.84,40.71,40.71,19203.0,40.84,40.84,40.71,40.71,19203.0
2015-11-19 15:10:00,40.71,40.75,40.58,40.67,32699.0,40.71,40.75,40.58,40.67,32699.0
2015-11-19 15:15:00,40.69,40.77,40.67,40.72,19127.0,40.69,40.77,40.67,40.72,19127.0
2015-11-19 15:20:00,40.72,40.85,40.71,40.84,25655.0,40.72,40.85,40.71,40.84,25655.0
2015-11-19 15:25:00,40.84,41.02,40.83,40.98,15519.0,40.84,41.02,40.83,40.98,15519.0
2015-11-19 15:30:00,40.99,40.99,40.8,40.84,23224.0,40.99,40.99,40.8,40.84,23224.0
2015-11-19 15:35:00,40.82,40.85,40.61,40.66,60190.0,40.82,40.85,40.61,40.66,60190.0
2015-11-19 15:40:00,40.66,40.78,40.66,40.7,51393.0,40.66,40.78,40.66,40.7,51393.0
2015-11-19 15:45:00,40.71,40.79,40.68,40.69,49341.0,40.71,40.79,40.68,40.69,49341.0
2015-11-19 15:50:00,40.69,40.72,40.67,40.72,59412.0,40.69,40.72,40.67,40.72,59412.0
2015-11-19 15:55:00,40.72,40.8,40.66,40.68,124978.0,40.72,40.8,40.66,40.68,124978.0
2015-11-20 09:30:00,41.7,43.26,41.7,42.89,189073.0,41.7,43.26,41.7,42.89,189073.0
2015-11-20 09:35:00,42.95,43.06,42.81,43.02,98958.0,42.95,43.06,42.81,43.02,98958.0
2015-11-20 09:40:00,43.02,43.06,42.59,43.05,70510.0,43.02,43.06,42.59,43.05,70510.0
2015-11-20 09:45:00,43.05,43.07,42.75,43.06,155818.0,43.05,43.07,42.75,43.06,155818.0
2015-11-20 09:50:00,43.06,43.75,43.04,43.62,66354.0,43.06,43.75,43.04,43.62,66354.0
2015-11-20 09:55:00,43.63,43.84,43.36,43.36,55943.0,43.63,43.84,43.36,43.36,55943.0
2015-11-20 10:00:00,43.39,43.49,43.03,43.25,47895.0,43.39,43.49,43.03,43.25,47895.0
2015-11-20 10:05:00,43.28,43.48,43.09,43.43,58699.0,43.28,43.48,43.09,43.43,58699.0
2015-11-20 10:10:00,43.45,43.55,43.41,43.51,32509.0,43.45,43.55,43.41,43.51,32509.0
2015-11-20 10:15:00,43.51,43.7,43.51,43.69,57029.0,43.51,43.7,43.51,43.69,57029.0
2015-11-20 10:20:00,43.69,44.14,43.69,44.05,63042.0,43.69,44.14,43.69,44.05,63042.0
2015-11-20 10:25:00,44.03,44.05,43.85,43.85,19405.0,44.03,44.05,43.85,43.85,19405.0
2015-11-20 10:30:00,43.84,43.85,43.41,43.49,19533.0,43.84,43.85,43.41,43.49,19533.0
2015-11-20 10:35:00,43.5,43.62,43.34,43.4,18795.0,43.5,43.62,43.34,43.4,18795.0
2015-11-20 10:40:00,43.39,43.39,43.16,43.34,37649.0,43.39,43.39,43.16,43.34,37649.0
2015-11-20 10:45:00,43.4,43.73,43.4,43.52,20165.0,43.4,43.73,43.4,43.52,20165.0
2015-11-20 10:50:00,43.56,43.76,43.56,43.65,18706.0,43.56,43.76,43.56,43.65,18706.0
2015-11-20 10:55:00,43.58,43.58,43.38,43.38,9143.0,43.58,43.58,43.38,43.38,9143.0
2015-11-20 11:00:00,43.4,43.56,43.27,43.55,18130.0,43.4,43.56,43.27,43.55,18130.0
2015-11-20 11:05:00,43.56,43.83,43.5,43.83,12125.0,43.56,43.83,43.5,43.83,12125.0
2015-11-20 11:10:00,43.78,43.88,43.66,43.87,14950.0,43.78,43.88,43.66,43.87,14950.0
2015-11-20 11:15:00,43.88,44.08,43.81,44.08,13952.0,43.88,44.08,43.81,44.08,13952.0
2015-11-20 11:20:00,44.04,44.17,43.87,43.98,23393.0,44.04,44.17,43.87,43.98,23393.0
2015-11-20 11:25:00,43.93,44.06,43.89,43.98,33300.0,43.93,44.06,43.89,43.98,33300.0
2015-11-20 11:30:00,43.97,44.13,43.97,44.03,26698.0,43.97,44.13,43.97,44.03,26698.0
2015-11-20 11:35:00,44.01,44.06,43.98,44.01,12983.0,44.01,44.06,43.98,44.01,12983.0
2015-11-20 11:40:00,44.03,44.11,43.98,43.98,10920.0,44.03,44.11,43.98,43.98,10920.0
2015-11-20 11:45:00,44.01,44.19,43.97,44.08,21720.0,44.01,44.19,43.97,44.08,21720.0
2015-11-20 11:50:00,44.11,44.23,44.06,44.16,14088.0,44.11,44.23,44.06,44.16,14088.0
2015-11-20 11:55:00,44.17,44.43,44.14,44.35,23939.0,44.17,44.43,44.14,44.35,23939.0
2015-11-20 12:00:00,44.34,44.35,44.21,44.31,14960.0,44.34,44.35,44.21,44.31,14960.0
2015-11-20 12:05:00,44.29,44.31,44.13,44.23,11787.0,44.29,44.31,44.13,44.23,11787.0
2015-11-20 12:10:00,44.21,44.3,44.19,44.19,11100.0,44.21,44.3,44.19,44.19,11100.0
2015-11-20 12:15:00,44.21,44.62,44.18,44.61,40638.0,44.21,44.62,44.18,44.61,40638.0
2015-11-20 12:20:00,44.67,44.67,44.4,44.5,18520.0,44.67,44.67,44.4,44.5,18520.0
2015-11-20 12:25:00,44.48,44.79,44.46,44.78,18809.0,44.48,44.79,44.46,44.78,18809.0
2015-11-20 12:30:00,44.78,45.07,44.71,45.02,46210.0,44.78,45.07,44.71,45.02,46210.0
2015-11-20 12:35:00,45.04,45.06,44.86,44.91,70001.0,45.04,45.06,44.86,44.91,70001.0
2015-11-20 12:40:00,44.92,45.01,44.78,44.79,69570.0,44.92,45.01,44.78,44.79,69570.0
2015-11-20 12:45:00,44.76,44.79,44.45,44.46,27674.0,44.76,44.79,44.45,44.46,27674.0
2015-11-20 12:50:00,44.47,44.56,44.44,44.51,13748.0,44.47,44.56,44.44,44.51,13748.0
2015-11-20 12:55:00,44.5,44.75,44.45,44.66,13095.0,44.5,44.75,44.45,44.66,13095.0
2015-11-20 13:00:00,44.68,44.69,44.48,44.5,17411.0,44.68,44.69,44.48,44.5,17411.0
2015-11-20 13:05:00,44.48,44.55,44.43,44.48,16892.0,44.48,44.55,44.43,44.48,16892.0
2015-11-20 13:10:00,44.48,44.49,44.25,44.26,25100.0,44.48,44.49,44.25,44.26,25100.0
2015-11-20 13:15:00,44.28,44.32,44.12,44.32,9661.0,44.28,44.32,44.12,44.32,9661.0
2015-11-20 13:20:00,44.28,44.49,44.19,44.44,11445.0,44.28,44.49,44.19,44.44,11445.0
2015-11-20 13:25:00,44.44,44.57,44.37,44.4,110638.0,44.44,44.57,44.37,44.4,110638.0
2015-11-20 13:30:00,44.37,44.5,44.25,44.44,13963.0,44.37,44.5,44.25,44.44,13963.0
2015-11-20 13:35:00,44.41,44.41,44.3,44.41,17154.0,44.41,44.41,44.3,44.41,17154.0
2015-11-20 13:40:00,44.45,44.48,44.33,44.44,14445.0,44.45,44.48,44.33,44.44,14445.0
2015-11-20 13:45:00,44.43,44.66,44.34,44.62,25419.0,44.43,44.66,44.34,44.62,25419.0
2015-11-20 13:50:00,44.62,44.63,44.46,44.55,20302.0,44.62,44.63,44.46,44.55,20302.0
2015-11-20 13:55:00,44.57,44.6,44.4,44.42,16437.0,44.57,44.6,44.4,44.42,16437.0
2015-11-20 14:00:00,44.42,44.58,44.37,44.55,13646.0,44.42,44.58,44.37,44.55,13646.0
2015-11-20 14:05:00,44.52,44.67,44.48,44.65,17196.0,44.52,44.67,44.48,44.65,17196.0
2015-11-20 14:10:00,44.65,44.67,44.52,44.6,12052.0,44.65,44.67,44.52,44.6,12052.0
2015-11-20 14:15:00,44.55,44.75,44.52,44.72,18364.0,44.55,44.75,44.52,44.72,18364.0
2015-11-20 14:20:00,44.73,44.76,44.69,44.7,6757.0,44.73,44.76,44.69,44.7,6757.0
2015-11-20 14:25:00,44.69,44.73,44.63,44.73,19974.0,44.69,44.73,44.63,44.73,19974.0
2015-11-20 14:30:00,44.69,44.83,44.66,44.8,21389.0,44.69,44.83,44.66,44.8,21389.0
2015-11-20 14:35:00,44.79,44.79,44.64,44.64,18810.0,44.79,44.79,44.64,44.64,18810.0
2015-11-20 14:40:00,44.64,44.64,44.41,44.6,23229.0,44.64,44.64,44.41,44.6,23229.0
2015-11-20 14:45:00,44.58,44.6,44.52,44.52,22968.0,44.58,44.6,44.52,44.52,22968.0
2015-11-20 14:50:00,44.51,44.56,44.44,44.44,80659.0,44.51,44.56,44.44,44.44,80659.0
2015-11-20 14:55:00,44.44,44.44,44.19,44.21,23897.0,44.44,44.44,44.19,44.21,23897.0
2015-11-20 15:00:00,44.2,44.3,44.2,44.2,15050.0,44.2,44.3,44.2,44.2,15050.0
2015-11-20 15:05:00,44.19,44.19,44.01,44.06,17813.0,44.19,44.19,44.01,44.06,17813.0
2015-11-20 15:10:00,44.03,44.05,43.93,43.94,18698.0,44.03,44.05,43.93,43.94,18698.0
2015-11-20 15:15:00,43.93,43.93,43.75,43.76,17543.0,43.93,43.93,43.75,43.76,17543.0
2015-11-20 15:20:00,43.77,43.89,43.76,43.78,16140.0,43.77,43.89,43.76,43.78,16140.0
2015-11-20 15:25:00,43.76,43.85,43.75,43.79,18845.0,43.76,43.85,43.75,43.79,18845.0
2015-11-20 15:30:00,43.79,43.89,43.76,43.78,20715.0,43.79,43.89,43.76,43.78,20715.0
2015-11-20 15:35:00,43.78,43.94,43.75,43.92,27704.0,43.78,43.94,43.75,43.92,27704.0
2015-11-20 15:40:00,43.92,43.96,43.86,43.94,40383.0,43.92,43.96,43.86,43.94,40383.0
2015-11-20 15:45:00,43.96,44.13,43.95,44.05,79263.0,43.96,44.13,43.95,44.05,79263.0
2015-11-20 15:50:00,44.04,44.29,44.04,44.26,139331.0,44.04,44.29,44.04,44.26,139331.0
2015-11-20 15:55:00,44.26,44.4,44.2,44.3,244028.0,44.26,44.4,44.2,44.3,244028.0
2015-11-23 09:30:00,44.26,45.37,43.51,43.81,29968.0,44.26,45.37,43.51,43.81,29968.0
2015-11-23 09:35:00,43.78,44.25,43.68,43.73,59371.0,43.78,44.25,43.68,43.73,59371.0
2015-11-23 09:40:00,43.78,43.8,42.79,43.02,71660.0,43.78,43.8,42.79,43.02,71660.0
2015-11-23 09:45:00,43.17,43.42,42.98,43.07,12688.0,43.17,43.42,42.98,43.07,12688.0
2015-11-23 09:50:00,43.11,43.47,43.05,43.08,13585.0,43.11,43.47,43.05,43.08,13585.0
2015-11-23 09:55:00,43.08,43.4,43.01,43.3,22643.0,43.08,43.4,43.01,43.3,22643.0
2015-11-23 10:00:00,43.33,43.49,43.29,43.45,21060.0,43.33,43.49,43.29,43.45,21060.0
2015-11-23 10:05:00,43.47,43.81,43.43,43.81,21421.0,43.47,43.81,43.43,43.81,21421.0
2015-11-23 10:10:00,43.85,43.95,43.61,43.84,38134.0,43.85,43.95,43.61,43.84,38134.0
2015-11-23 10:15:00,43.84,43.98,43.84,43.97,17576.0,43.84,43.98,43.84,43.97,17576.0
2015-11-23 10:20:00,43.98,44.41,43.88,44.25,33918.0,43.98,44.41,43.88,44.25,33918.0
2015-11-23 10:25:00,44.3,44.3,43.98,43.98,11580.0,44.3,44.3,43.98,43.98,11580.0
2015-11-23 10:30:00,43.99,44.23,43.98,44.07,71190.0,43.99,44.23,43.98,44.07,71190.0
2015-11-23 10:35:00,44.02,44.83,44.02,44.71,85494.0,44.02,44.83,44.02,44.71,85494.0
2015-11-23 10:40:00,44.74,44.83,44.05,44.08,78039.0,44.74,44.83,44.05,44.08,78039.0
2015-11-23 10:45:00,44.09,44.49,44.06,44.45,37433.0,44.09,44.49,44.06,44.45,37433.0
2015-11-23 10:50:00,44.43,44.72,44.41,44.7,47738.0,44.43,44.72,44.41,44.7,47738.0
2015-11-23 10:55:00,44.67,44.79,44.61,44.76,39177.0,44.67,44.79,44.61,44.76,39177.0
2015-11-23 11:00:00,44.72,44.75,44.49,44.49,44033.0,44.72,44.75,44.49,44.49,44033.0
2015-11-23 11:05:00,44.52,44.73,44.39,44.41,25362.0,44.52,44.73,44.39,44.41,25362.0
2015-11-23 11:10:00,44.39,44.56,44.39,44.5,14959.0,44.39,44.56,44.39,44.5,14959.0
2015-11-23 11:15:00,44.52,44.68,44.46,44.58,11928.0,44.52,44.68,44.46,44.58,11928.0
2015-11-23 11:20:00,44.52,44.63,44.36,44.39,15435.0,44.52,44.63,44.36,44.39,15435.0
2015-11-23 11:25:00,44.35,44.4,44.18,44.22,111737.0,44.35,44.4,44.18,44.22,111737.0
2015-11-23 11:30:00,44.25,44.28,44.0,44.15,17987.0,44.25,44.28,44.0,44.15,17987.0
2015-11-23 11:35:00,44.15,44.28,44.12,44.12,10750.0,44.15,44.28,44.12,44.12,10750.0
2015-11-23 11:40:00,44.12,44.32,44.11,44.21,17501.0,44.12,44.32,44.11,44.21,17501.0
2015-11-23 11:45:00,44.2,44.41,44.2,44.41,18389.0,44.2,44.41,44.2,44.41,18389.0
2015-11-23 11:50:00,44.4,44.52,44.29,44.51,14654.0,44.4,44.52,44.29,44.51,14654.0
2015-11-23 11:55:00,44.49,44.73,44.46,44.73,16300.0,44.49,44.73,44.46,44.73,16300.0
2015-11-23 12:00:00,44.73,44.76,44.44,44.68,84135.0,44.73,44.76,44.44,44.68,84135.0
2015-11-23 12:05:00,44.68,44.86,44.68,44.84,41379.0,44.68,44.86,44.68,44.84,41379.0
2015-11-23 12:10:00,44.85,44.9,44.85,44.85,39689.0,44.85,44.9,44.85,44.85,39689.0
2015-11-23 12:15:00,44.85,44.91,44.79,44.87,32287.0,44.85,44.91,44.79,44.87,32287.0
2015-11-23 12:20:00,44.89,45.05,44.86,44.96,25123.0,44.89,45.05,44.86,44.96,25123.0
2015-11-23 12:25:00,44.95,45.09,44.95,45.06,31574.0,44.95,45.09,44.95,45.06,31574.0
2015-11-23 12:30:00,45.04,45.07,44.84,44.86,15400.0,45.04,45.07,44.84,44.86,15400.0
2015-11-23 12:35:00,44.84,44.85,44.73,44.76,13135.0,44.84,44.85,44.73,44.76,13135.0
2015-11-23 12:40:00,44.78,44.81,44.68,44.7,12637.0,44.78,44.81,44.68,44.7,12637.0
2015-11-23 12:45:00,44.72,44.76,44.56,44.76,22651.0,44.72,44.76,44.56,44.76,22651.0
2015-11-23 12:50:00,44.76,44.76,44.67,44.76,9410.0,44.76,44.76,44.67,44.76,9410.0
2015-11-23 12:55:00,44.77,44.9,44.74,44.74,16330.0,44.77,44.9,44.74,44.74,16330.0
2015-11-23 13:00:00,44.73,44.81,44.66,44.67,10280.0,44.73,44.81,44.66,44.67,10280.0
2015-11-23 13:05:00,44.71,44.85,44.59,44.79,13331.0,44.71,44.85,44.59,44.79,13331.0
2015-11-23 13:10:00,44.78,44.94,44.73,44.87,12026.0,44.78,44.94,44.73,44.87,12026.0
2015-11-23 13:15:00,44.86,45.0,44.73,45.0,11756.0,44.86,45.0,44.73,45.0,11756.0
2015-11-23 13:20:00,44.97,45.07,44.95,45.0,12466.0,44.97,45.07,44.95,45.0,12466.0
2015-11-23 13:25:00,45.0,45.0,44.76,44.79,9378.0,45.0,45.0,44.76,44.79,9378.0
2015-11-23 13:30:00,44.77,44.79,44.68,44.77,9205.0,44.77,44.79,44.68,44.77,9205.0
2015-11-23 13:35:00,44.79,45.02,44.79,44.92,12483.0,44.79,45.02,44.79,44.92,12483.0
2015-11-23 13:40:00,44.9,44.93,44.28,44.4,46669.0,44.9,44.93,44.28,44.4,46669.0
2015-11-23 13:45:00,44.4,44.51,44.31,44.5,23983.0,44.4,44.51,44.31,44.5,23983.0
2015-11-23 13:50:00,44.49,44.59,44.46,44.46,23535.0,44.49,44.59,44.46,44.46,23535.0
2015-11-23 13:55:00,44.49,44.54,44.32,44.33,15135.0,44.49,44.54,44.32,44.33,15135.0
2015-11-23 14:00:00,44.33,44.51,44.33,44.36,47533.0,44.33,44.51,44.33,44.36,47533.0
2015-11-23 14:05:00,44.37,44.39,44.25,44.3,27452.0,44.37,44.39,44.25,44.3,27452.0
2015-11-23 14:10:00,44.3,44.39,44.2,44.23,20986.0,44.3,44.39,44.2,44.23,20986.0
2015-11-23 14:15:00,44.23,44.39,44.23,44.39,18160.0,44.23,44.39,44.23,44.39,18160.0
2015-11-23 14:20:00,44.4,44.48,44.3,44.4,24263.0,44.4,44.48,44.3,44.4,24263.0
2015-11-23 14:25:00,44.39,44.55,44.33,44.37,17208.0,44.39,44.55,44.33,44.37,17208.0
2015-11-23 14:30:00,44.37,44.55,44.35,44.43,12899.0,44.37,44.55,44.35,44.43,12899.0
2015-11-23 14:35:00,44.43,44.48,44.2,44.43,21516.0,44.43,44.48,44.2,44.43,21516.0
2015-11-23 14:40:00,44.42,44.44,44.35,44.35,13160.0,44.42,44.44,44.35,44.35,13160.0
2015-11-23 14:45:00,44.3,44.43,44.29,44.39,10389.0,44.3,44.43,44.29,44.39,10389.0
2015-11-23 14:50:00,44.39,44.55,44.29,44.35,14762.0,44.39,44.55,44.29,44.35,14762.0
2015-11-23 14:55:00,44.36,44.39,44.21,44.27,11371.0,44.36,44.39,44.21,44.27,11371.0
2015-11-23 15:00:00,44.24,44.28,44.08,44.15,20923.0,44.24,44.28,44.08,44.15,20923.0
2015-11-23 15:05:00,44.15,44.29,44.15,44.2,27199.0,44.15,44.29,44.15,44.2,27199.0
2015-11-23 15:10:00,44.21,44.21,44.0,44.14,41355.0,44.21,44.21,44.0,44.14,41355.0
2015-11-23 15:15:00,44.12,44.15,43.94,44.01,20273.0,44.12,44.15,43.94,44.01,20273.0
2015-11-23 15:20:00,44.02,44.29,43.97,44.16,26143.0,44.02,44.29,43.97,44.16,26143.0
2015-11-23 15:25:00,44.16,44.16,43.99,44.03,23765.0,44.16,44.16,43.99,44.03,23765.0
2015-11-23 15:30:00,44.02,44.23,44.02,44.13,37300.0,44.02,44.23,44.02,44.13,37300.0
2015-11-23 15:35:00,44.12,44.14,44.02,44.08,25306.0,44.12,44.14,44.02,44.08,25306.0
2015-11-23 15:40:00,44.08,44.08,43.89,43.94,43622.0,44.08,44.08,43.89,43.94,43622.0
2015-11-23 15:45:00,43.94,44.17,43.86,44.0,80997.0,43.94,44.17,43.86,44.0,80997.0
2015-11-23 15:50:00,44.0,44.24,44.0,44.15,127677.0,44.0,44.24,44.0,44.15,127677.0
2015-11-23 15:55:00,44.15,44.26,43.91,44.25,258149.0,44.15,44.26,43.91,44.25,258149.0
2015-11-24 09:30:00,45.15,46.25,45.11,45.98,156531.0,45.15,46.25,45.11,45.98,156531.0
2015-11-24 09:35:00,45.8,48.46,45.63,47.09,374105.0,45.8,48.46,45.63,47.09,374105.0
2015-11-24 09:40:00,47.1,47.19,46.28,46.5,106285.0,47.1,47.19,46.28,46.5,106285.0
2015-11-24 09:45:00,46.49,47.33,46.46,46.6,110211.0,46.49,47.33,46.46,46.6,110211.0
2015-11-24 09:50:00,46.53,47.26,46.53,47.16,62771.0,46.53,47.26,46.53,47.16,62771.0
2015-11-24 09:55:00,47.18,48.05,47.17,47.84,199686.0,47.18,48.05,47.17,47.84,199686.0
2015-11-24 10:00:00,47.84,48.08,47.07,47.75,102504.0,47.84,48.08,47.07,47.75,102504.0
2015-11-24 10:05:00,47.76,48.0,47.53,47.53,63571.0,47.76,48.0,47.53,47.53,63571.0
2015-11-24 10:10:00,47.53,47.83,47.29,47.54,21930.0,47.53,47.83,47.29,47.54,21930.0
2015-11-24 10:15:00,47.54,47.79,47.21,47.31,44681.0,47.54,47.79,47.21,47.31,44681.0
2015-11-24 10:20:00,47.32,47.95,47.26,47.95,25360.0,47.32,47.95,47.26,47.95,25360.0
2015-11-24 10:25:00,47.91,47.98,47.41,47.96,26365.0,47.91,47.98,47.41,47.96,26365.0
2015-11-24 10:30:00,47.94,48.0,47.62,47.79,36644.0,47.94,48.0,47.62,47.79,36644.0
2015-11-24 10:35:00,47.79,47.81,47.34,47.58,37613.0,47.79,47.81,47.34,47.58,37613.0
2015-11-24 10:40:00,47.59,47.88,47.41,47.8,36753.0,47.59,47.88,47.41,47.8,36753.0
2015-11-24 10:45:00,47.82,47.88,47.58,47.68,38746.0,47.82,47.88,47.58,47.68,38746.0
2015-11-24 10:50:00,47.65,47.8,47.56,47.61,15346.0,47.65,47.8,47.56,47.61,15346.0
2015-11-24 10:55:00,47.6,47.83,47.52,47.67,23725.0,47.6,47.83,47.52,47.67,23725.0
2015-11-24 11:00:00,47.71,47.84,47.59,47.76,30584.0,47.71,47.84,47.59,47.76,30584.0
2015-11-24 11:05:00,47.75,48.0,47.7,47.88,28137.0,47.75,48.0,47.7,47.88,28137.0
2015-11-24 11:10:00,47.88,47.88,47.6,47.66,42293.0,47.88,47.88,47.6,47.66,42293.0
2015-11-24 11:15:00,47.71,47.75,47.39,47.58,55438.0,47.71,47.75,47.39,47.58,55438.0
2015-11-24 11:20:00,47.61,47.61,47.37,47.54,44178.0,47.61,47.61,47.37,47.54,44178.0
2015-11-24 11:25:00,47.55,47.59,47.16,47.27,67534.0,47.55,47.59,47.16,47.27,67534.0
2015-11-24 11:30:00,47.27,47.4,47.05,47.28,70947.0,47.27,47.4,47.05,47.28,70947.0
2015-11-24 11:35:00,47.3,47.71,47.26,47.45,29614.0,47.3,47.71,47.26,47.45,29614.0
2015-11-24 11:40:00,47.47,47.48,47.31,47.39,48344.0,47.47,47.48,47.31,47.39,48344.0
2015-11-24 11:45:00,47.39,47.47,47.03,47.13,30929.0,47.39,47.47,47.03,47.13,30929.0
2015-11-24 11:50:00,47.11,47.33,47.03,47.11,24619.0,47.11,47.33,47.03,47.11,24619.0
2015-11-24 11:55:00,47.16,47.59,47.16,47.34,20003.0,47.16,47.59,47.16,47.34,20003.0
2015-11-24 12:00:00,47.3,47.89,47.3,47.55,33388.0,47.3,47.89,47.3,47.55,33388.0
2015-11-24 12:05:00,47.54,47.54,47.18,47.22,39494.0,47.54,47.54,47.18,47.22,39494.0
2015-11-24 12:10:00,47.23,47.28,47.14,47.14,16318.0,47.23,47.28,47.14,47.14,16318.0
2015-11-24 12:15:00,47.17,47.19,46.93,46.93,34052.0,47.17,47.19,46.93,46.93,34052.0
2015-11-24 12:20:00,46.97,46.97,46.76,46.93,13929.0,46.97,46.97,46.76,46.93,13929.0
2015-11-24 12:25:00,46.92,47.35,46.91,47.35,19454.0,46.92,47.35,46.91,47.35,19454.0
2015-11-24 12:30:00,47.35,47.45,47.22,47.43,51114.0,47.35,47.45,47.22,47.43,51114.0
2015-11-24 12:35:00,47.45,47.75,47.45,47.6,24562.0,47.45,47.75,47.45,47.6,24562.0
2015-11-24 12:40:00,47.58,47.65,47.32,47.32,13597.0,47.58,47.65,47.32,47.32,13597.0
2015-11-24 12:45:00,47.35,47.65,47.32,47.49,15389.0,47.35,47.65,47.32,47.49,15389.0
2015-11-24 12:50:00,47.53,47.73,47.5,47.61,10928.0,47.53,47.73,47.5,47.61,10928.0
2015-11-24 12:55:00,47.61,47.67,47.52,47.6,14387.0,47.61,47.67,47.52,47.6,14387.0
2015-11-24 13:00:00,47.64,47.77,47.63,47.7,14117.0,47.64,47.77,47.63,47.7,14117.0
2015-11-24 13:05:00,47.7,47.75,47.39,47.75,26109.0,47.7,47.75,47.39,47.75,26109.0
2015-11-24 13:10:00,47.74,47.79,47.39,47.79,27943.0,47.74,47.79,47.39,47.79,27943.0
2015-11-24 13:15:00,47.72,47.73,47.49,47.63,106886.0,47.72,47.73,47.49,47.63,106886.0
2015-11-24 13:20:00,47.6,47.93,47.56,47.88,22057.0,47.6,47.93,47.56,47.88,22057.0
2015-11-24 13:25:00,47.87,47.99,47.82,47.91,26759.0,47.87,47.99,47.82,47.91,26759.0
2015-11-24 13:30:00,47.94,48.0,47.89,47.93,29974.0,47.94,48.0,47.89,47.93,29974.0
2015-11-24 13:35:00,47.93,47.99,47.81,47.99,42072.0,47.93,47.99,47.81,47.99,42072.0
2015-11-24 13:40:00,47.98,48.45,47.98,48.45,132677.0,47.98,48.45,47.98,48.45,132677.0
2015-11-24 13:45:00,48.43,48.45,48.0,48.0,48721.0,48.43,48.45,48.0,48.0,48721.0
2015-11-24 13:50:00,47.99,48.04,47.88,47.96,44894.0,47.99,48.04,47.88,47.96,44894.0
2015-11-24 13:55:00,47.97,47.98,47.74,47.85,28908.0,47.97,47.98,47.74,47.85,28908.0
2015-11-24 14:00:00,47.87,47.87,47.49,47.54,50254.0,47.87,47.87,47.49,47.54,50254.0
2015-11-24 14:05:00,47.54,48.0,47.51,47.9,32371.0,47.54,48.0,47.51,47.9,32371.0
2015-11-24 14:10:00,47.91,48.12,47.91,47.99,18675.0,47.91,48.12,47.91,47.99,18675.0
2015-11-24 14:15:00,47.99,48.41,47.99,48.29,44938.0,47.99,48.41,47.99,48.29,44938.0
2015-11-24 14:20:00,48.29,48.37,47.91,47.91,29030.0,48.29,48.37,47.91,47.91,29030.0
2015-11-24 14:25:00,47.9,48.15,47.87,47.87,37461.0,47.9,48.15,47.87,47.87,37461.0
2015-11-24 14:30:00,47.89,47.96,47.68,47.77,32425.0,47.89,47.96,47.68,47.77,32425.0
2015-11-24 14:35:00,47.82,48.03,47.68,47.99,39072.0,47.82,48.03,47.68,47.99,39072.0
2015-11-24 14:40:00,48.02,48.06,47.93,47.99,28099.0,48.02,48.06,47.93,47.99,28099.0
2015-11-24 14:45:00,47.99,48.06,47.68,47.72,56141.0,47.99,48.06,47.68,47.72,56141.0
2015-11-24 14:50:00,47.73,47.94,47.73,47.89,30950.0,47.73,47.94,47.73,47.89,30950.0
2015-11-24 14:55:00,47.91,48.05,47.86,47.98,32092.0,47.91,48.05,47.86,47.98,32092.0
2015-11-24 15:00:00,47.98,48.05,47.9,47.91,73860.0,47.98,48.05,47.9,47.91,73860.0
2015-11-24 15:05:00,47.93,48.2,47.93,48.04,26162.0,47.93,48.2,47.93,48.04,26162.0
2015-11-24 15:10:00,48.01,48.12,47.99,48.05,27304.0,48.01,48.12,47.99,48.05,27304.0
2015-11-24 15:15:00,48.07,48.17,48.05,48.13,33908.0,48.07,48.17,48.05,48.13,33908.0
2015-11-24 15:20:00,48.13,48.2,48.04,48.04,43674.0,48.13,48.2,48.04,48.04,43674.0
2015-11-24 15:25:00,48.05,48.05,47.67,47.83,64582.0,48.05,48.05,47.67,47.83,64582.0
2015-11-24 15:30:00,47.84,47.98,47.75,47.8,70061.0,47.84,47.98,47.75,47.8,70061.0
2015-11-24 15:35:00,47.79,47.86,47.61,47.64,91956.0,47.79,47.86,47.61,47.64,91956.0
2015-11-24 15:40:00,47.63,47.79,47.53,47.54,99882.0,47.63,47.79,47.53,47.54,99882.0
2015-11-24 15:45:00,47.54,47.55,47.3,47.41,115274.0,47.54,47.55,47.3,47.41,115274.0
2015-11-24 15:50:00,47.4,47.62,47.35,47.51,94871.0,47.4,47.62,47.35,47.51,94871.0
2015-11-24 15:55:00,47.51,47.52,47.4,47.41,138964.0,47.51,47.52,47.4,47.41,138964.0
2015-11-25 09:30:00,47.23,48.05,47.22,48.0,50866.0,47.23,48.05,47.22,48.0,50866.0
2015-11-25 09:35:00,47.97,48.17,47.79,48.05,42624.0,47.97,48.17,47.79,48.05,42624.0
2015-11-25 09:40:00,47.94,48.12,47.81,48.11,26240.0,47.94,48.12,47.81,48.11,26240.0
2015-11-25 09:45:00,48.08,48.95,48.01,48.84,26143.0,48.08,48.95,48.01,48.84,26143.0
2015-11-25 09:50:00,48.81,49.16,48.71,48.9,48209.0,48.81,49.16,48.71,48.9,48209.0
2015-11-25 09:55:00,48.87,49.68,48.85,49.68,21251.0,48.87,49.68,48.85,49.68,21251.0
2015-11-25 10:00:00,49.58,50.31,49.12,50.01,85061.0,49.58,50.31,49.12,50.01,85061.0
2015-11-25 10:05:00,49.99,49.99,49.46,49.56,21521.0,49.99,49.99,49.46,49.56,21521.0
2015-11-25 10:10:00,49.48,49.65,49.01,49.31,32099.0,49.48,49.65,49.01,49.31,32099.0
2015-11-25 10:15:00,49.39,49.4,49.06,49.15,8350.0,49.39,49.4,49.06,49.15,8350.0
2015-11-25 10:20:00,49.2,49.44,49.09,49.12,19200.0,49.2,49.44,49.09,49.12,19200.0
2015-11-25 10:25:00,49.1,49.52,48.97,49.16,29714.0,49.1,49.52,48.97,49.16,29714.0
2015-11-25 10:30:00,49.12,49.28,49.08,49.14,26215.0,49.12,49.28,49.08,49.14,26215.0
2015-11-25 10:35:00,49.17,49.45,49.16,49.21,32269.0,49.17,49.45,49.16,49.21,32269.0
2015-11-25 10:40:00,49.19,49.27,49.12,49.2,4404.0,49.19,49.27,49.12,49.2,4404.0
2015-11-25 10:45:00,49.2,49.37,49.11,49.17,20469.0,49.2,49.37,49.11,49.17,20469.0
2015-11-25 10:50:00,49.22,49.56,49.09,49.44,27136.0,49.22,49.56,49.09,49.44,27136.0
2015-11-25 10:55:00,49.44,49.6,49.4,49.4,25677.0,49.44,49.6,49.4,49.4,25677.0
2015-11-25 11:00:00,49.38,49.55,49.22,49.3,14177.0,49.38,49.55,49.22,49.3,14177.0
2015-11-25 11:05:00,49.32,49.5,49.31,49.31,9100.0,49.32,49.5,49.31,49.31,9100.0
2015-11-25 11:10:00,49.23,49.28,48.82,48.82,14618.0,49.23,49.28,48.82,48.82,14618.0
2015-11-25 11:15:00,48.82,49.29,48.82,49.05,12621.0,48.82,49.29,48.82,49.05,12621.0
2015-11-25 11:20:00,49.0,49.27,48.93,48.96,16041.0,49.0,49.27,48.93,48.96,16041.0
2015-11-25 11:25:00,48.97,48.97,48.78,48.79,10718.0,48.97,48.97,48.78,48.79,10718.0
2015-11-25 11:30:00,48.85,49.15,48.85,48.96,7850.0,48.85,49.15,48.85,48.96,7850.0
2015-11-25 11:35:00,49.0,49.06,48.97,49.0,3310.0,49.0,49.06,48.97,49.0,3310.0
2015-11-25 11:40:00,49.0,49.12,48.99,49.02,34231.0,49.0,49.12,48.99,49.02,34231.0
2015-11-25 11:45:00,49.0,49.22,48.99,49.05,27668.0,49.0,49.22,48.99,49.05,27668.0
2015-11-25 11:50:00,49.03,49.2,49.0,49.09,9351.0,49.03,49.2,49.0,49.09,9351.0
2015-11-25 11:55:00,49.06,49.06,49.0,49.0,9482.0,49.06,49.06,49.0,49.0,9482.0
2015-11-25 12:00:00,49.0,49.13,48.99,49.08,29660.0,49.0,49.13,48.99,49.08,29660.0
2015-11-25 12:05:00,49.1,49.19,49.06,49.1,6532.0,49.1,49.19,49.06,49.1,6532.0
2015-11-25 12:10:00,49.08,49.17,49.04,49.14,9865.0,49.08,49.17,49.04,49.14,9865.0
2015-11-25 12:15:00,49.17,49.18,48.99,49.0,15800.0,49.17,49.18,48.99,49.0,15800.0
2015-11-25 12:20:00,49.0,49.02,48.96,48.98,13549.0,49.0,49.02,48.96,48.98,13549.0
2015-11-25 12:25:00,48.98,48.98,48.7,48.81,9899.0,48.98,48.98,48.7,48.81,9899.0
2015-11-25 12:30:00,48.83,48.83,48.71,48.73,9500.0,48.83,48.83,48.71,48.73,9500.0
2015-11-25 12:35:00,48.75,48.79,48.67,48.73,6622.0,48.75,48.79,48.67,48.73,6622.0
2015-11-25 12:40:00,48.72,48.82,48.67,48.76,7823.0,48.72,48.82,48.67,48.76,7823.0
2015-11-25 12:45:00,48.75,48.82,48.75,48.82,5923.0,48.75,48.82,48.75,48.82,5923.0
2015-11-25 12:50:00,48.86,49.09,48.84,49.09,3800.0,48.86,49.09,48.84,49.09,3800.0
2015-11-25 12:55:00,49.08,49.11,48.95,49.11,7930.0,49.08,49.11,48.95,49.11,7930.0
2015-11-25 13:00:00,49.14,49.15,48.91,48.92,12400.0,49.14,49.15,48.91,48.92,12400.0
2015-11-25 13:05:00,48.95,48.98,48.82,48.84,7556.0,48.95,48.98,48.82,48.84,7556.0
2015-11-25 13:10:00,48.85,48.96,48.85,48.89,9674.0,48.85,48.96,48.85,48.89,9674.0
2015-11-25 13:15:00,48.89,49.06,48.89,48.95,6120.0,48.89,49.06,48.89,48.95,6120.0
2015-11-25 13:20:00,48.95,48.98,48.88,48.94,7460.0,48.95,48.98,48.88,48.94,7460.0
2015-11-25 13:25:00,48.97,49.05,48.88,49.02,5810.0,48.97,49.05,48.88,49.02,5810.0
2015-11-25 13:30:00,49.01,49.06,48.8,48.85,7350.0,49.01,49.06,48.8,48.85,7350.0
2015-11-25 13:35:00,48.88,49.08,48.88,48.99,3600.0,48.88,49.08,48.88,48.99,3600.0
2015-11-25 13:40:00,48.95,49.04,48.93,49.04,4100.0,48.95,49.04,48.93,49.04,4100.0
2015-11-25 13:45:00,49.05,49.27,49.04,49.27,6900.0,49.05,49.27,49.04,49.27,6900.0
2015-11-25 13:50:00,49.28,49.39,49.17,49.17,14412.0,49.28,49.39,49.17,49.17,14412.0
2015-11-25 13:55:00,49.17,49.4,49.17,49.36,20950.0,49.17,49.4,49.17,49.36,20950.0
2015-11-25 14:00:00,49.33,49.4,49.14,49.14,19750.0,49.33,49.4,49.14,49.14,19750.0
2015-11-25 14:05:00,49.13,49.42,49.13,49.4,22316.0,49.13,49.42,49.13,49.4,22316.0
2015-11-25 14:10:00,49.38,49.38,49.12,49.2,13961.0,49.38,49.38,49.12,49.2,13961.0
2015-11-25 14:15:00,49.2,49.25,49.14,49.17,43368.0,49.2,49.25,49.14,49.17,43368.0
2015-11-25 14:20:00,49.17,49.21,48.97,49.02,11715.0,49.17,49.21,48.97,49.02,11715.0
2015-11-25 14:25:00,49.05,49.11,48.98,49.02,10856.0,49.05,49.11,48.98,49.02,10856.0
2015-11-25 14:30:00,49.0,49.13,48.98,49.07,15264.0,49.0,49.13,48.98,49.07,15264.0
2015-11-25 14:35:00,49.06,49.08,48.99,49.0,5201.0,49.06,49.08,48.99,49.0,5201.0
2015-11-25 14:40:00,49.02,49.07,48.89,48.96,18828.0,49.02,49.07,48.89,48.96,18828.0
2015-11-25 14:45:00,48.92,48.95,48.8,48.92,5824.0,48.92,48.95,48.8,48.92,5824.0
2015-11-25 14:50:00,48.95,48.95,48.67,48.75,5000.0,48.95,48.95,48.67,48.75,5000.0
2015-11-25 14:55:00,48.76,48.86,48.75,48.82,4322.0,48.76,48.86,48.75,48.82,4322.0
2015-11-25 15:00:00,48.82,48.88,48.78,48.78,7097.0,48.82,48.88,48.78,48.78,7097.0
2015-11-25 15:05:00,48.77,48.77,48.6,48.6,10118.0,48.77,48.77,48.6,48.6,10118.0
2015-11-25 15:10:00,48.57,48.74,48.57,48.73,14575.0,48.57,48.74,48.57,48.73,14575.0
2015-11-25 15:15:00,48.75,48.89,48.71,48.89,8562.0,48.75,48.89,48.71,48.89,8562.0
2015-11-25 15:20:00,48.89,48.9,48.78,48.79,14557.0,48.89,48.9,48.78,48.79,14557.0
2015-11-25 15:25:00,48.8,48.97,48.8,48.89,13169.0,48.8,48.97,48.8,48.89,13169.0
2015-11-25 15:30:00,48.89,48.98,48.86,48.95,14362.0,48.89,48.98,48.86,48.95,14362.0
2015-11-25 15:35:00,48.93,48.97,48.82,48.96,15184.0,48.93,48.97,48.82,48.96,15184.0
2015-11-25 15:40:00,48.96,49.09,48.9,49.09,29174.0,48.96,49.09,48.9,49.09,29174.0
2015-11-25 15:45:00,49.07,49.19,49.04,49.16,51917.0,49.07,49.19,49.04,49.16,51917.0
2015-11-25 15:50:00,49.14,49.14,48.89,48.9,47308.0,49.14,49.14,48.89,48.9,47308.0
2015-11-25 15:55:00,48.9,48.93,48.84,48.91,65521.0,48.9,48.93,48.84,48.91,65521.0
2015-11-27 09:30:00,48.99,49.03,48.74,48.74,22500.0,48.99,49.03,48.74,48.74,22500.0
2015-11-27 09:35:00,48.72,48.74,48.55,48.74,12641.0,48.72,48.74,48.55,48.74,12641.0
2015-11-27 09:40:00,48.74,48.89,48.6,48.75,11429.0,48.74,48.89,48.6,48.75,11429.0
2015-11-27 09:45:00,48.76,48.95,48.53,48.6,17522.0,48.76,48.95,48.53,48.6,17522.0
2015-11-27 09:50:00,48.61,48.96,48.56,48.74,12286.0,48.61,48.96,48.56,48.74,12286.0
2015-11-27 09:55:00,48.64,48.88,48.51,48.87,10703.0,48.64,48.88,48.51,48.87,10703.0
2015-11-27 10:00:00,48.86,48.86,48.32,48.32,18634.0,48.86,48.86,48.32,48.32,18634.0
2015-11-27 10:05:00,48.4,48.53,48.01,48.41,29559.0,48.4,48.53,48.01,48.41,29559.0
2015-11-27 10:10:00,48.44,48.65,48.4,48.6,12797.0,48.44,48.65,48.4,48.6,12797.0
2015-11-27 10:15:00,48.61,48.86,48.47,48.85,11148.0,48.61,48.86,48.47,48.85,11148.0
2015-11-27 10:20:00,48.9,49.03,48.86,48.93,14375.0,48.9,49.03,48.86,48.93,14375.0
2015-11-27 10:25:00,48.96,49.12,48.91,49.1,35786.0,48.96,49.12,48.91,49.1,35786.0
2015-11-27 10:30:00,49.1,49.18,48.95,49.02,12651.0,49.1,49.18,48.95,49.02,12651.0
2015-11-27 10:35:00,49.05,49.25,49.01,49.07,10050.0,49.05,49.25,49.01,49.07,10050.0
2015-11-27 10:40:00,49.07,49.33,49.07,49.3,17850.0,49.07,49.33,49.07,49.3,17850.0
2015-11-27 10:45:00,49.31,49.39,49.24,49.32,24939.0,49.31,49.39,49.24,49.32,24939.0
2015-11-27 10:50:00,49.3,49.39,49.25,49.32,15794.0,49.3,49.39,49.25,49.32,15794.0
2015-11-27 10:55:00,49.32,49.37,49.25,49.36,14679.0,49.32,49.37,49.25,49.36,14679.0
2015-11-27 11:00:00,49.38,49.45,49.28,49.44,12650.0,49.38,49.45,49.28,49.44,12650.0
2015-11-27 11:05:00,49.45,49.49,49.39,49.47,11350.0,49.45,49.49,49.39,49.47,11350.0
2015-11-27 11:10:00,49.46,49.55,49.38,49.5,13211.0,49.46,49.55,49.38,49.5,13211.0
2015-11-27 11:15:00,49.52,49.56,49.42,49.5,13913.0,49.52,49.56,49.42,49.5,13913.0
2015-11-27 11:20:00,49.47,49.6,49.43,49.6,10200.0,49.47,49.6,49.43,49.6,10200.0
2015-11-27 11:25:00,49.65,49.8,49.55,49.67,14650.0,49.65,49.8,49.55,49.67,14650.0
2015-11-27 11:30:00,49.69,49.92,49.69,49.7,16250.0,49.69,49.92,49.69,49.7,16250.0
2015-11-27 11:35:00,49.7,49.8,49.62,49.73,15247.0,49.7,49.8,49.62,49.73,15247.0
2015-11-27 11:40:00,49.73,49.88,49.65,49.75,10031.0,49.73,49.88,49.65,49.75,10031.0
2015-11-27 11:45:00,49.72,49.8,49.67,49.8,7271.0,49.72,49.8,49.67,49.8,7271.0
2015-11-27 11:50:00,49.81,49.85,49.69,49.74,8623.0,49.81,49.85,49.69,49.74,8623.0
2015-11-27 11:55:00,49.74,49.87,49.73,49.76,10726.0,49.74,49.87,49.73,49.76,10726.0
2015-11-27 12:00:00,49.79,49.82,49.53,49.53,17251.0,49.79,49.82,49.53,49.53,17251.0
2015-11-27 12:05:00,49.51,49.52,49.25,49.26,12639.0,49.51,49.52,49.25,49.26,12639.0
2015-11-27 12:10:00,49.23,49.23,49.04,49.08,27839.0,49.23,49.23,49.04,49.08,27839.0
2015-11-27 12:15:00,49.08,49.32,49.01,49.32,15561.0,49.08,49.32,49.01,49.32,15561.0
2015-11-27 12:20:00,49.34,49.38,49.22,49.31,16935.0,49.34,49.38,49.22,49.31,16935.0
2015-11-27 12:25:00,49.34,49.51,49.33,49.51,14393.0,49.34,49.51,49.33,49.51,14393.0
2015-11-27 12:30:00,49.53,49.54,49.43,49.46,16150.0,49.53,49.54,49.43,49.46,16150.0
2015-11-27 12:35:00,49.5,49.64,49.49,49.58,19335.0,49.5,49.64,49.49,49.58,19335.0
2015-11-27 12:40:00,49.57,49.7,49.57,49.65,19578.0,49.57,49.7,49.57,49.65,19578.0
2015-11-27 12:45:00,49.65,49.65,49.53,49.63,26171.0,49.65,49.65,49.53,49.63,26171.0
2015-11-27 12:50:00,49.61,49.67,49.48,49.48,13948.0,49.61,49.67,49.48,49.48,13948.0
2015-11-27 12:55:00,49.47,49.55,49.42,49.43,38361.0,49.47,49.55,49.42,49.43,38361.0
2015-11-30 09:30:00,49.61,49.61,48.6,49.21,11233.0,49.61,49.61,48.6,49.21,11233.0
2015-11-30 09:35:00,49.2,49.57,49.2,49.35,44048.0,49.2,49.57,49.2,49.35,44048.0
2015-11-30 09:40:00,49.46,49.46,49.13,49.2,55472.0,49.46,49.46,49.13,49.2,55472.0
2015-11-30 09:45:00,49.17,49.28,49.0,49.25,25968.0,49.17,49.28,49.0,49.25,25968.0
2015-11-30 09:50:00,49.2,49.2,48.69,48.87,26846.0,49.2,49.2,48.69,48.87,26846.0
2015-11-30 09:55:00,48.91,48.96,48.7,48.95,33411.0,48.91,48.96,48.7,48.95,33411.0
2015-11-30 10:00:00,48.87,49.01,48.87,48.91,9884.0,48.87,49.01,48.87,48.91,9884.0
2015-11-30 10:05:00,48.91,48.96,48.75,48.96,41146.0,48.91,48.96,48.75,48.96,41146.0
2015-11-30 10:10:00,48.96,48.96,48.52,48.52,43663.0,48.96,48.96,48.52,48.52,43663.0
2015-11-30 10:15:00,48.52,48.62,48.45,48.48,13024.0,48.52,48.62,48.45,48.48,13024.0
2015-11-30 10:20:00,48.5,48.56,48.4,48.49,22478.0,48.5,48.56,48.4,48.49,22478.0
2015-11-30 10:25:00,48.5,48.83,48.49,48.77,40232.0,48.5,48.83,48.49,48.77,40232.0
2015-11-30 10:30:00,48.78,49.09,48.7,49.07,25300.0,48.78,49.09,48.7,49.07,25300.0
2015-11-30 10:35:00,49.08,49.15,48.86,48.86,35122.0,49.08,49.15,48.86,48.86,35122.0
2015-11-30 10:40:00,48.89,48.98,48.8,48.86,23341.0,48.89,48.98,48.8,48.86,23341.0
2015-11-30 10:45:00,48.86,48.86,48.7,48.77,37364.0,48.86,48.86,48.7,48.77,37364.0
2015-11-30 10:50:00,48.78,48.95,48.78,48.8,14529.0,48.78,48.95,48.78,48.8,14529.0
2015-11-30 10:55:00,48.83,48.96,48.76,48.76,14206.0,48.83,48.96,48.76,48.76,14206.0
2015-11-30 11:00:00,48.7,48.91,48.7,48.78,15737.0,48.7,48.91,48.7,48.78,15737.0
2015-11-30 11:05:00,48.77,48.92,48.71,48.89,17047.0,48.77,48.92,48.71,48.89,17047.0
2015-11-30 11:10:00,48.88,48.91,48.75,48.78,13528.0,48.88,48.91,48.75,48.78,13528.0
2015-11-30 11:15:00,48.78,48.9,48.71,48.71,13999.0,48.78,48.9,48.71,48.71,13999.0
2015-11-30 11:20:00,48.71,48.78,48.68,48.74,22299.0,48.71,48.78,48.68,48.74,22299.0
2015-11-30 11:25:00,48.67,48.74,48.67,48.68,54079.0,48.67,48.74,48.67,48.68,54079.0
2015-11-30 11:30:00,48.65,48.65,48.45,48.46,5723.0,48.65,48.65,48.45,48.46,5723.0
2015-11-30 11:35:00,48.46,48.46,48.34,48.34,25281.0,48.46,48.46,48.34,48.34,25281.0
2015-11-30 11:40:00,48.34,48.35,48.22,48.22,40197.0,48.34,48.35,48.22,48.22,40197.0
2015-11-30 11:45:00,48.26,48.27,48.19,48.2,26548.0,48.26,48.27,48.19,48.2,26548.0
2015-11-30 11:50:00,48.2,48.2,48.11,48.15,13566.0,48.2,48.2,48.11,48.15,13566.0
2015-11-30 11:55:00,48.17,48.23,48.15,48.16,15406.0,48.17,48.23,48.15,48.16,15406.0
2015-11-30 12:00:00,48.16,48.22,48.1,48.21,24309.0,48.16,48.22,48.1,48.21,24309.0
2015-11-30 12:05:00,48.22,48.31,48.21,48.28,30060.0,48.22,48.31,48.21,48.28,30060.0
2015-11-30 12:10:00,48.32,48.53,48.29,48.29,21132.0,48.32,48.53,48.29,48.29,21132.0
2015-11-30 12:15:00,48.32,48.32,48.14,48.31,13100.0,48.32,48.32,48.14,48.31,13100.0
2015-11-30 12:20:00,48.36,48.38,48.27,48.3,13863.0,48.36,48.38,48.27,48.3,13863.0
2015-11-30 12:25:00,48.31,48.36,48.18,48.18,28043.0,48.31,48.36,48.18,48.18,28043.0
2015-11-30 12:30:00,48.18,48.18,48.1,48.12,7934.0,48.18,48.18,48.1,48.12,7934.0
2015-11-30 12:35:00,48.13,48.3,48.11,48.3,15150.0,48.13,48.3,48.11,48.3,15150.0
2015-11-30 12:40:00,48.26,48.26,48.21,48.22,5756.0,48.26,48.26,48.21,48.22,5756.0
2015-11-30 12:45:00,48.22,48.23,48.12,48.22,10065.0,48.22,48.23,48.12,48.22,10065.0
2015-11-30 12:50:00,48.25,48.27,48.22,48.25,7799.0,48.25,48.27,48.22,48.25,7799.0
2015-11-30 12:55:00,48.27,48.32,48.27,48.31,12452.0,48.27,48.32,48.27,48.31,12452.0
2015-11-30 13:00:00,48.29,48.34,48.21,48.31,24116.0,48.29,48.34,48.21,48.31,24116.0
2015-11-30 13:05:00,48.26,48.26,48.16,48.21,7313.0,48.26,48.26,48.16,48.21,7313.0
2015-11-30 13:10:00,48.23,48.27,48.17,48.19,6502.0,48.23,48.27,48.17,48.19,6502.0
2015-11-30 13:15:00,48.17,48.31,48.17,48.26,6900.0,48.17,48.31,48.17,48.26,6900.0
2015-11-30 13:20:00,48.25,48.25,48.13,48.14,7467.0,48.25,48.25,48.13,48.14,7467.0
2015-11-30 13:25:00,48.14,48.25,48.14,48.25,20626.0,48.14,48.25,48.14,48.25,20626.0
2015-11-30 13:30:00,48.22,48.28,48.2,48.28,9589.0,48.22,48.28,48.2,48.28,9589.0
2015-11-30 13:35:00,48.26,48.28,48.21,48.21,13776.0,48.26,48.28,48.21,48.21,13776.0
2015-11-30 13:40:00,48.23,48.24,48.19,48.2,6816.0,48.23,48.24,48.19,48.2,6816.0
2015-11-30 13:45:00,48.21,48.31,48.2,48.28,15379.0,48.21,48.31,48.2,48.28,15379.0
2015-11-30 13:50:00,48.29,48.35,48.25,48.35,4555.0,48.29,48.35,48.25,48.35,4555.0
2015-11-30 13:55:00,48.35,48.42,48.22,48.23,8334.0,48.35,48.42,48.22,48.23,8334.0
2015-11-30 14:00:00,48.23,48.25,48.2,48.21,32780.0,48.23,48.25,48.2,48.21,32780.0
2015-11-30 14:05:00,48.2,48.21,48.12,48.17,18129.0,48.2,48.21,48.12,48.17,18129.0
2015-11-30 14:10:00,48.19,48.25,48.16,48.16,8828.0,48.19,48.25,48.16,48.16,8828.0
2015-11-30 14:15:00,48.17,48.26,48.17,48.24,8742.0,48.17,48.26,48.17,48.24,8742.0
2015-11-30 14:20:00,48.25,48.25,48.23,48.24,8212.0,48.25,48.25,48.23,48.24,8212.0
2015-11-30 14:25:00,48.24,48.26,48.23,48.25,12942.0,48.24,48.26,48.23,48.25,12942.0
2015-11-30 14:30:00,48.24,48.24,48.12,48.13,11654.0,48.24,48.24,48.12,48.13,11654.0
2015-11-30 14:35:00,48.13,48.19,48.12,48.15,10678.0,48.13,48.19,48.12,48.15,10678.0
2015-11-30 14:40:00,48.14,48.25,48.14,48.25,12741.0,48.14,48.25,48.14,48.25,12741.0
2015-11-30 14:45:00,48.23,48.23,48.05,48.05,25397.0,48.23,48.23,48.05,48.05,25397.0
2015-11-30 14:50:00,48.05,48.06,47.9,47.9,20355.0,48.05,48.06,47.9,47.9,20355.0
2015-11-30 14:55:00,47.92,47.92,47.84,47.85,20055.0,47.92,47.92,47.84,47.85,20055.0
2015-11-30 15:00:00,47.84,47.98,47.84,47.91,35597.0,47.84,47.98,47.84,47.91,35597.0
2015-11-30 15:05:00,47.91,47.91,47.85,47.87,16135.0,47.91,47.91,47.85,47.87,16135.0
2015-11-30 15:10:00,47.86,47.95,47.85,47.95,13892.0,47.86,47.95,47.85,47.95,13892.0
2015-11-30 15:15:00,47.96,47.96,47.93,47.94,17609.0,47.96,47.96,47.93,47.94,17609.0
2015-11-30 15:20:00,47.94,48.01,47.94,47.99,21954.0,47.94,48.01,47.94,47.99,21954.0
2015-11-30 15:25:00,48.0,48.04,47.99,48.04,16219.0,48.0,48.04,47.99,48.04,16219.0
2015-11-30 15:30:00,48.04,48.18,48.01,48.12,24491.0,48.04,48.18,48.01,48.12,24491.0
2015-11-30 15:35:00,48.13,48.23,48.12,48.2,40203.0,48.13,48.23,48.12,48.2,40203.0
2015-11-30 15:40:00,48.2,48.23,48.14,48.14,32345.0,48.2,48.23,48.14,48.14,32345.0
2015-11-30 15:45:00,48.16,48.22,48.11,48.2,48622.0,48.16,48.22,48.11,48.2,48622.0
2015-11-30 15:50:00,48.19,48.23,48.13,48.18,54991.0,48.19,48.23,48.13,48.18,54991.0
2015-11-30 15:55:00,48.18,48.21,48.08,48.09,97493.0,48.18,48.21,48.08,48.09,97493.0
2015-12-01 09:30:00,48.33,48.78,48.11,48.78,26573.0,48.33,48.78,48.11,48.78,26573.0
2015-12-01 09:35:00,48.58,48.68,48.18,48.68,7330.0,48.58,48.68,48.18,48.68,7330.0
2015-12-01 09:40:00,48.61,48.79,48.61,48.64,4161.0,48.61,48.79,48.61,48.64,4161.0
2015-12-01 09:45:00,48.64,48.64,48.25,48.59,10598.0,48.64,48.64,48.25,48.59,10598.0
2015-12-01 09:50:00,48.66,48.79,48.52,48.54,11380.0,48.66,48.79,48.52,48.54,11380.0
2015-12-01 09:55:00,48.61,48.89,48.6,48.69,8082.0,48.61,48.89,48.6,48.69,8082.0
2015-12-01 10:00:00,48.74,48.75,48.48,48.58,10650.0,48.74,48.75,48.48,48.58,10650.0
2015-12-01 10:05:00,48.56,48.61,48.37,48.41,6150.0,48.56,48.61,48.37,48.41,6150.0
2015-12-01 10:10:00,48.33,48.43,48.18,48.19,12039.0,48.33,48.43,48.18,48.19,12039.0
2015-12-01 10:15:00,48.19,48.19,47.87,48.15,15926.0,48.19,48.19,47.87,48.15,15926.0
2015-12-01 10:20:00,48.14,48.23,47.95,47.95,7558.0,48.14,48.23,47.95,47.95,7558.0
2015-12-01 10:25:00,47.95,48.13,47.87,48.07,56613.0,47.95,48.13,47.87,48.07,56613.0
2015-12-01 10:30:00,48.07,48.08,47.87,47.94,24556.0,48.07,48.08,47.87,47.94,24556.0
2015-12-01 10:35:00,47.95,48.11,47.91,47.96,23722.0,47.95,48.11,47.91,47.96,23722.0
2015-12-01 10:40:00,47.97,48.22,47.97,48.2,10875.0,47.97,48.22,47.97,48.2,10875.0
2015-12-01 10:45:00,48.17,48.2,47.95,48.15,9199.0,48.17,48.2,47.95,48.15,9199.0
2015-12-01 10:50:00,48.1,48.1,47.89,47.99,7940.0,48.1,48.1,47.89,47.99,7940.0
2015-12-01 10:55:00,47.99,48.19,47.88,48.19,9908.0,47.99,48.19,47.88,48.19,9908.0
2015-12-01 11:00:00,48.2,48.26,48.05,48.06,8501.0,48.2,48.26,48.05,48.06,8501.0
2015-12-01 11:05:00,48.06,48.14,48.0,48.1,16767.0,48.06,48.14,48.0,48.1,16767.0
2015-12-01 11:10:00,48.1,48.14,48.0,48.12,20974.0,48.1,48.14,48.0,48.12,20974.0
2015-12-01 11:15:00,48.12,48.2,48.07,48.07,9417.0,48.12,48.2,48.07,48.07,9417.0
2015-12-01 11:20:00,48.03,48.04,47.95,48.03,27936.0,48.03,48.04,47.95,48.03,27936.0
2015-12-01 11:25:00,48.07,48.11,48.02,48.08,10393.0,48.07,48.11,48.02,48.08,10393.0
2015-12-01 11:30:00,48.06,48.1,47.97,48.01,16344.0,48.06,48.1,47.97,48.01,16344.0
2015-12-01 11:35:00,48.01,48.01,47.8,47.86,11874.0,48.01,48.01,47.8,47.86,11874.0
2015-12-01 11:40:00,47.87,47.99,47.85,47.9,9706.0,47.87,47.99,47.85,47.9,9706.0
2015-12-01 11:45:00,47.88,47.95,47.85,47.95,7171.0,47.88,47.95,47.85,47.95,7171.0
2015-12-01 11:50:00,47.96,48.01,47.9,47.91,8360.0,47.96,48.01,47.9,47.91,8360.0
2015-12-01 11:55:00,47.85,47.96,47.74,47.96,39027.0,47.85,47.96,47.74,47.96,39027.0
2015-12-01 12:00:00,47.98,48.14,47.98,48.07,9437.0,47.98,48.14,47.98,48.07,9437.0
2015-12-01 12:05:00,48.03,48.05,47.98,48.04,7500.0,48.03,48.05,47.98,48.04,7500.0
2015-12-01 12:10:00,48.05,48.08,47.93,47.93,4040.0,48.05,48.08,47.93,47.93,4040.0
2015-12-01 12:15:00,47.92,48.01,47.92,47.99,8362.0,47.92,48.01,47.92,47.99,8362.0
2015-12-01 12:20:00,47.97,47.97,47.9,47.95,8340.0,47.97,47.97,47.9,47.95,8340.0
2015-12-01 12:25:00,47.95,47.96,47.85,47.86,7450.0,47.95,47.96,47.85,47.86,7450.0
2015-12-01 12:30:00,47.88,48.0,47.87,47.93,11985.0,47.88,48.0,47.87,47.93,11985.0
2015-12-01 12:35:00,47.95,48.01,47.95,47.98,5990.0,47.95,48.01,47.95,47.98,5990.0
2015-12-01 12:40:00,48.0,48.06,47.98,48.0,7801.0,48.0,48.06,47.98,48.0,7801.0
2015-12-01 12:45:00,48.02,48.04,47.96,48.0,7443.0,48.02,48.04,47.96,48.0,7443.0
2015-12-01 12:50:00,47.98,48.1,47.97,48.1,8520.0,47.98,48.1,47.97,48.1,8520.0
2015-12-01 12:55:00,48.11,48.16,48.01,48.02,5882.0,48.11,48.16,48.01,48.02,5882.0
2015-12-01 13:00:00,47.99,48.13,47.99,48.1,9147.0,47.99,48.13,47.99,48.1,9147.0
2015-12-01 13:05:00,48.12,48.31,48.1,48.31,11480.0,48.12,48.31,48.1,48.31,11480.0
2015-12-01 13:10:00,48.32,48.34,48.2,48.26,9176.0,48.32,48.34,48.2,48.26,9176.0
2015-12-01 13:15:00,48.27,48.38,48.23,48.34,12000.0,48.27,48.38,48.23,48.34,12000.0
2015-12-01 13:20:00,48.33,48.33,48.26,48.28,2276.0,48.33,48.33,48.26,48.28,2276.0
2015-12-01 13:25:00,48.3,48.32,48.15,48.24,14530.0,48.3,48.32,48.15,48.24,14530.0
2015-12-01 13:30:00,48.26,48.26,48.16,48.26,5610.0,48.26,48.26,48.16,48.26,5610.0
2015-12-01 13:35:00,48.28,48.3,48.2,48.25,5895.0,48.28,48.3,48.2,48.25,5895.0
2015-12-01 13:40:00,48.27,48.42,48.27,48.39,6850.0,48.27,48.42,48.27,48.39,6850.0
2015-12-01 13:45:00,48.34,48.34,48.22,48.22,5000.0,48.34,48.34,48.22,48.22,5000.0
2015-12-01 13:50:00,48.24,48.25,48.17,48.19,4900.0,48.24,48.25,48.17,48.19,4900.0
2015-12-01 13:55:00,48.2,48.31,48.2,48.27,10427.0,48.2,48.31,48.2,48.27,10427.0
2015-12-01 14:00:00,48.27,48.36,48.25,48.25,6470.0,48.27,48.36,48.25,48.25,6470.0
2015-12-01 14:05:00,48.25,48.3,48.19,48.22,9346.0,48.25,48.3,48.19,48.22,9346.0
2015-12-01 14:10:00,48.23,48.28,48.21,48.21,13840.0,48.23,48.28,48.21,48.21,13840.0
2015-12-01 14:15:00,48.21,48.23,48.1,48.23,10732.0,48.21,48.23,48.1,48.23,10732.0
2015-12-01 14:20:00,48.23,48.32,48.22,48.31,11524.0,48.23,48.32,48.22,48.31,11524.0
2015-12-01 14:25:00,48.32,48.35,48.25,48.27,12430.0,48.32,48.35,48.25,48.27,12430.0
2015-12-01 14:30:00,48.27,48.33,48.25,48.31,18866.0,48.27,48.33,48.25,48.31,18866.0
2015-12-01 14:35:00,48.26,48.26,48.15,48.18,10021.0,48.26,48.26,48.15,48.18,10021.0
2015-12-01 14:40:00,48.2,48.23,48.06,48.14,13162.0,48.2,48.23,48.06,48.14,13162.0
2015-12-01 14:45:00,48.15,48.29,48.13,48.28,15439.0,48.15,48.29,48.13,48.28,15439.0
2015-12-01 14:50:00,48.3,48.32,48.25,48.32,18514.0,48.3,48.32,48.25,48.32,18514.0
2015-12-01 14:55:00,48.34,48.35,48.27,48.27,10467.0,48.34,48.35,48.27,48.27,10467.0
2015-12-01 15:00:00,48.25,48.35,48.25,48.34,11084.0,48.25,48.35,48.25,48.34,11084.0
2015-12-01 15:05:00,48.33,48.38,48.31,48.37,18400.0,48.33,48.38,48.31,48.37,18400.0
2015-12-01 15:10:00,48.38,48.39,48.31,48.34,10979.0,48.38,48.39,48.31,48.34,10979.0
2015-12-01 15:15:00,48.34,48.36,48.3,48.34,12604.0,48.34,48.36,48.3,48.34,12604.0
2015-12-01 15:20:00,48.32,48.37,48.28,48.37,26093.0,48.32,48.37,48.28,48.37,26093.0
2015-12-01 15:25:00,48.38,48.4,48.35,48.37,11170.0,48.38,48.4,48.35,48.37,11170.0
2015-12-01 15:30:00,48.38,48.44,48.35,48.43,17088.0,48.38,48.44,48.35,48.43,17088.0
2015-12-01 15:35:00,48.43,48.45,48.33,48.36,12009.0,48.43,48.45,48.33,48.36,12009.0
2015-12-01 15:40:00,48.36,48.4,48.34,48.36,16850.0,48.36,48.4,48.34,48.36,16850.0
2015-12-01 15:45:00,48.35,48.35,48.24,48.25,55722.0,48.35,48.35,48.24,48.25,55722.0
2015-12-01 15:50:00,48.26,48.27,48.2,48.24,36842.0,48.26,48.27,48.2,48.24,36842.0
2015-12-01 15:55:00,48.24,48.25,48.07,48.1,140212.0,48.24,48.25,48.07,48.1,140212.0
2015-12-02 09:30:00,48.39,48.55,48.13,48.48,8232.0,48.39,48.55,48.13,48.48,8232.0
2015-12-02 09:35:00,48.65,48.68,48.56,48.66,13924.0,48.65,48.68,48.56,48.66,13924.0
2015-12-02 09:40:00,48.61,48.9,48.61,48.74,6069.0,48.61,48.9,48.61,48.74,6069.0
2015-12-02 09:45:00,48.67,48.79,48.56,48.63,6536.0,48.67,48.79,48.56,48.63,6536.0
2015-12-02 09:50:00,48.74,48.86,48.6,48.7,21703.0,48.74,48.86,48.6,48.7,21703.0
2015-12-02 09:55:00,48.73,48.93,48.71,48.89,15148.0,48.73,48.93,48.71,48.89,15148.0
2015-12-02 10:00:00,48.84,49.0,48.69,48.74,27253.0,48.84,49.0,48.69,48.74,27253.0
2015-12-02 10:05:00,48.74,48.82,48.66,48.66,22026.0,48.74,48.82,48.66,48.66,22026.0
2015-12-02 10:10:00,48.7,48.79,48.64,48.72,31688.0,48.7,48.79,48.64,48.72,31688.0
2015-12-02 10:15:00,48.74,48.79,48.6,48.6,47378.0,48.74,48.79,48.6,48.6,47378.0
2015-12-02 10:20:00,48.65,48.65,48.54,48.59,47129.0,48.65,48.65,48.54,48.59,47129.0
2015-12-02 10:25:00,48.58,48.59,48.0,48.14,37302.0,48.58,48.59,48.0,48.14,37302.0
2015-12-02 10:30:00,48.18,48.48,48.14,48.47,11027.0,48.18,48.48,48.14,48.47,11027.0
2015-12-02 10:35:00,48.45,48.74,48.45,48.74,18562.0,48.45,48.74,48.45,48.74,18562.0
2015-12-02 10:40:00,48.74,48.74,48.5,48.56,8547.0,48.74,48.74,48.5,48.56,8547.0
2015-12-02 10:45:00,48.56,48.56,48.37,48.37,27390.0,48.56,48.56,48.37,48.37,27390.0
2015-12-02 10:50:00,48.37,48.5,48.36,48.5,10355.0,48.37,48.5,48.36,48.5,10355.0
2015-12-02 10:55:00,48.49,48.5,48.4,48.45,6557.0,48.49,48.5,48.4,48.45,6557.0
2015-12-02 11:00:00,48.47,48.49,48.29,48.37,11343.0,48.47,48.49,48.29,48.37,11343.0
2015-12-02 11:05:00,48.37,48.38,48.19,48.38,19741.0,48.37,48.38,48.19,48.38,19741.0
2015-12-02 11:10:00,48.38,48.41,48.3,48.31,5433.0,48.38,48.41,48.3,48.31,5433.0
2015-12-02 11:15:00,48.33,48.34,48.26,48.27,12876.0,48.33,48.34,48.26,48.27,12876.0
2015-12-02 11:20:00,48.28,48.31,48.25,48.27,8675.0,48.28,48.31,48.25,48.27,8675.0
2015-12-02 11:25:00,48.25,48.31,48.09,48.16,22987.0,48.25,48.31,48.09,48.16,22987.0
2015-12-02 11:30:00,48.14,48.26,48.14,48.26,7650.0,48.14,48.26,48.14,48.26,7650.0
2015-12-02 11:35:00,48.28,48.32,48.16,48.18,12054.0,48.28,48.32,48.16,48.18,12054.0
2015-12-02 11:40:00,48.16,48.16,48.06,48.09,4900.0,48.16,48.16,48.06,48.09,4900.0
2015-12-02 11:45:00,48.09,48.16,48.08,48.14,7808.0,48.09,48.16,48.08,48.14,7808.0
2015-12-02 11:50:00,48.17,48.2,48.09,48.09,7680.0,48.17,48.2,48.09,48.09,7680.0
2015-12-02 11:55:00,48.1,48.12,48.05,48.06,10995.0,48.1,48.12,48.05,48.06,10995.0
2015-12-02 12:00:00,48.06,48.15,48.05,48.15,10532.0,48.06,48.15,48.05,48.15,10532.0
2015-12-02 12:05:00,48.14,48.14,48.07,48.08,8727.0,48.14,48.14,48.07,48.08,8727.0
2015-12-02 12:10:00,48.09,48.09,47.98,47.98,8669.0,48.09,48.09,47.98,47.98,8669.0
2015-12-02 12:15:00,47.97,47.99,47.95,47.96,2800.0,47.97,47.99,47.95,47.96,2800.0
2015-12-02 12:20:00,47.96,48.0,47.95,47.97,31330.0,47.96,48.0,47.95,47.97,31330.0
2015-12-02 12:25:00,47.95,48.04,47.9,48.0,14027.0,47.95,48.04,47.9,48.0,14027.0
2015-12-02 12:30:00,48.0,48.0,47.95,48.0,6408.0,48.0,48.0,47.95,48.0,6408.0
2015-12-02 12:35:00,48.0,48.15,47.93,48.14,55415.0,48.0,48.15,47.93,48.14,55415.0
2015-12-02 12:40:00,48.14,48.14,48.04,48.05,12706.0,48.14,48.14,48.04,48.05,12706.0
2015-12-02 12:45:00,48.06,48.11,48.06,48.07,11516.0,48.06,48.11,48.06,48.07,11516.0
2015-12-02 12:50:00,48.08,48.14,48.08,48.11,11682.0,48.08,48.14,48.08,48.11,11682.0
2015-12-02 12:55:00,48.12,48.18,48.08,48.11,15512.0,48.12,48.18,48.08,48.11,15512.0
2015-12-02 13:00:00,48.09,48.13,48.04,48.1,12234.0,48.09,48.13,48.04,48.1,12234.0
2015-12-02 13:05:00,48.1,48.18,48.08,48.18,8828.0,48.1,48.18,48.08,48.18,8828.0
2015-12-02 13:10:00,48.18,48.3,48.14,48.24,8900.0,48.18,48.3,48.14,48.24,8900.0
2015-12-02 13:15:00,48.24,48.27,48.08,48.14,13570.0,48.24,48.27,48.08,48.14,13570.0
2015-12-02 13:20:00,48.13,48.15,48.07,48.13,10980.0,48.13,48.15,48.07,48.13,10980.0
2015-12-02 13:25:00,48.11,48.13,48.03,48.06,21565.0,48.11,48.13,48.03,48.06,21565.0
2015-12-02 13:30:00,48.07,48.09,48.0,48.08,7448.0,48.07,48.09,48.0,48.08,7448.0
2015-12-02 13:35:00,48.06,48.12,48.05,48.1,22377.0,48.06,48.12,48.05,48.1,22377.0
2015-12-02 13:40:00,48.09,48.13,48.08,48.09,5250.0,48.09,48.13,48.08,48.09,5250.0
2015-12-02 13:45:00,48.07,48.11,48.03,48.1,8422.0,48.07,48.11,48.03,48.1,8422.0
2015-12-02 13:50:00,48.09,48.1,47.97,48.0,7429.0,48.09,48.1,47.97,48.0,7429.0
2015-12-02 13:55:00,47.98,48.02,47.94,48.02,12121.0,47.98,48.02,47.94,48.02,12121.0
2015-12-02 14:00:00,48.02,48.02,47.9,47.97,23087.0,48.02,48.02,47.9,47.97,23087.0
2015-12-02 14:05:00,47.96,48.04,47.95,48.03,14288.0,47.96,48.04,47.95,48.03,14288.0
2015-12-02 14:10:00,48.0,48.0,47.95,48.0,7253.0,48.0,48.0,47.95,48.0,7253.0
2015-12-02 14:15:00,48.01,48.01,47.95,47.96,33771.0,48.01,48.01,47.95,47.96,33771.0
2015-12-02 14:20:00,47.96,48.0,47.92,47.95,14069.0,47.96,48.0,47.92,47.95,14069.0
2015-12-02 14:25:00,47.95,48.01,47.94,48.0,8563.0,47.95,48.01,47.94,48.0,8563.0
2015-12-02 14:30:00,47.99,47.99,47.82,47.85,26636.0,47.99,47.99,47.82,47.85,26636.0
2015-12-02 14:35:00,47.85,47.86,47.75,47.76,29094.0,47.85,47.86,47.75,47.76,29094.0
2015-12-02 14:40:00,47.73,47.74,47.62,47.66,18209.0,47.73,47.74,47.62,47.66,18209.0
2015-12-02 14:45:00,47.66,47.67,47.47,47.5,36301.0,47.66,47.67,47.47,47.5,36301.0
2015-12-02 14:50:00,47.5,47.56,47.36,47.42,33241.0,47.5,47.56,47.36,47.42,33241.0
2015-12-02 14:55:00,47.44,47.5,47.44,47.45,25745.0,47.44,47.5,47.44,47.45,25745.0
2015-12-02 15:00:00,47.43,47.56,47.42,47.56,24222.0,47.43,47.56,47.42,47.56,24222.0
2015-12-02 15:05:00,47.53,47.84,47.53,47.84,46289.0,47.53,47.84,47.53,47.84,46289.0
2015-12-02 15:10:00,47.82,47.86,47.79,47.83,28052.0,47.82,47.86,47.79,47.83,28052.0
2015-12-02 15:15:00,47.83,47.83,47.73,47.82,33903.0,47.83,47.83,47.73,47.82,33903.0
2015-12-02 15:20:00,47.83,47.84,47.79,47.79,27354.0,47.83,47.84,47.79,47.79,27354.0
2015-12-02 15:25:00,47.79,47.81,47.63,47.64,26670.0,47.79,47.81,47.63,47.64,26670.0
2015-12-02 15:30:00,47.65,47.71,47.63,47.71,40250.0,47.65,47.71,47.63,47.71,40250.0
2015-12-02 15:35:00,47.69,47.7,47.63,47.65,34384.0,47.69,47.7,47.63,47.65,34384.0
2015-12-02 15:40:00,47.65,47.81,47.64,47.77,53899.0,47.65,47.81,47.64,47.77,53899.0
2015-12-02 15:45:00,47.75,47.75,47.52,47.54,38543.0,47.75,47.75,47.52,47.54,38543.0
2015-12-02 15:50:00,47.54,47.61,47.46,47.49,81182.0,47.54,47.61,47.46,47.49,81182.0
2015-12-02 15:55:00,47.49,47.57,47.42,47.53,134260.0,47.49,47.57,47.42,47.53,134260.0
2015-12-03 09:30:00,47.48,47.72,47.48,47.64,9342.0,47.48,47.72,47.48,47.64,9342.0
2015-12-03 09:35:00,47.65,47.67,47.08,47.09,20796.0,47.65,47.67,47.08,47.09,20796.0
2015-12-03 09:40:00,47.08,47.34,46.64,46.73,31747.0,47.08,47.34,46.64,46.73,31747.0
2015-12-03 09:45:00,46.67,46.73,46.24,46.58,45710.0,46.67,46.73,46.24,46.58,45710.0
2015-12-03 09:50:00,46.71,47.12,46.71,46.93,11593.0,46.71,47.12,46.71,46.93,11593.0
2015-12-03 09:55:00,46.93,47.07,46.81,46.81,30927.0,46.93,47.07,46.81,46.81,30927.0
2015-12-03 10:00:00,46.79,46.89,46.57,46.82,53738.0,46.79,46.89,46.57,46.82,53738.0
2015-12-03 10:05:00,46.76,46.99,46.76,46.88,41927.0,46.76,46.99,46.76,46.88,41927.0
2015-12-03 10:10:00,46.87,47.01,46.76,46.98,44288.0,46.87,47.01,46.76,46.98,44288.0
2015-12-03 10:15:00,46.98,47.11,46.98,47.03,20087.0,46.98,47.11,46.98,47.03,20087.0
2015-12-03 10:20:00,47.0,47.02,46.46,46.53,29130.0,47.0,47.02,46.46,46.53,29130.0
2015-12-03 10:25:00,46.61,46.68,46.4,46.4,26672.0,46.61,46.68,46.4,46.4,26672.0
2015-12-03 10:30:00,46.41,46.55,46.31,46.5,32584.0,46.41,46.55,46.31,46.5,32584.0
2015-12-03 10:35:00,46.5,46.53,46.39,46.39,21793.0,46.5,46.53,46.39,46.39,21793.0
2015-12-03 10:40:00,46.4,46.55,46.4,46.55,21047.0,46.4,46.55,46.4,46.55,21047.0
2015-12-03 10:45:00,46.55,46.63,46.4,46.58,24473.0,46.55,46.63,46.4,46.58,24473.0
2015-12-03 10:50:00,46.6,46.64,46.55,46.56,14944.0,46.6,46.64,46.55,46.56,14944.0
2015-12-03 10:55:00,46.56,46.73,46.55,46.64,11539.0,46.56,46.73,46.55,46.64,11539.0
2015-12-03 11:00:00,46.63,46.69,46.52,46.54,45525.0,46.63,46.69,46.52,46.54,45525.0
2015-12-03 11:05:00,46.54,46.66,46.5,46.61,43934.0,46.54,46.66,46.5,46.61,43934.0
2015-12-03 11:10:00,46.6,46.66,46.54,46.54,40312.0,46.6,46.66,46.54,46.54,40312.0
2015-12-03 11:15:00,46.56,46.76,46.54,46.74,6410.0,46.56,46.76,46.54,46.74,6410.0
2015-12-03 11:20:00,46.79,46.92,46.78,46.92,9609.0,46.79,46.92,46.78,46.92,9609.0
2015-12-03 11:25:00,46.91,47.06,46.91,47.04,9782.0,46.91,47.06,46.91,47.04,9782.0
2015-12-03 11:30:00,47.02,47.03,46.95,46.99,10654.0,47.02,47.03,46.95,46.99,10654.0
2015-12-03 11:35:00,46.99,47.0,46.88,46.94,12441.0,46.99,47.0,46.88,46.94,12441.0
2015-12-03 11:40:00,46.91,47.06,46.87,46.97,8500.0,46.91,47.06,46.87,46.97,8500.0
2015-12-03 11:45:00,46.93,46.97,46.88,46.91,5572.0,46.93,46.97,46.88,46.91,5572.0
2015-12-03 11:50:00,46.86,46.98,46.86,46.96,8400.0,46.86,46.98,46.86,46.96,8400.0
2015-12-03 11:55:00,46.96,47.18,46.96,47.15,4700.0,46.96,47.18,46.96,47.15,4700.0
2015-12-03 12:00:00,47.16,47.34,47.16,47.34,10225.0,47.16,47.34,47.16,47.34,10225.0
2015-12-03 12:05:00,47.33,47.37,47.2,47.23,6380.0,47.33,47.37,47.2,47.23,6380.0
2015-12-03 12:10:00,47.2,47.3,47.2,47.22,6919.0,47.2,47.3,47.2,47.22,6919.0
2015-12-03 12:15:00,47.18,47.27,47.16,47.21,4776.0,47.18,47.27,47.16,47.21,4776.0
2015-12-03 12:20:00,47.21,47.25,47.13,47.15,5375.0,47.21,47.25,47.13,47.15,5375.0
2015-12-03 12:25:00,47.15,47.15,47.0,47.09,6245.0,47.15,47.15,47.0,47.09,6245.0
2015-12-03 12:30:00,47.09,47.12,46.8,46.83,16232.0,47.09,47.12,46.8,46.83,16232.0
2015-12-03 12:35:00,46.85,46.88,46.66,46.8,25104.0,46.85,46.88,46.66,46.8,25104.0
2015-12-03 12:40:00,46.79,46.84,46.74,46.81,13148.0,46.79,46.84,46.74,46.81,13148.0
2015-12-03 12:45:00,46.83,46.89,46.75,46.75,7020.0,46.83,46.89,46.75,46.75,7020.0
2015-12-03 12:50:00,46.77,46.79,46.61,46.68,13844.0,46.77,46.79,46.61,46.68,13844.0
2015-12-03 12:55:00,46.67,46.7,46.57,46.6,7370.0,46.67,46.7,46.57,46.6,7370.0
2015-12-03 13:00:00,46.6,46.63,46.54,46.62,5310.0,46.6,46.63,46.54,46.62,5310.0
2015-12-03 13:05:00,46.63,46.68,46.48,46.55,7994.0,46.63,46.68,46.48,46.55,7994.0
2015-12-03 13:10:00,46.53,46.61,46.48,46.51,5180.0,46.53,46.61,46.48,46.51,5180.0
2015-12-03 13:15:00,46.5,46.72,46.5,46.69,7333.0,46.5,46.72,46.5,46.69,7333.0
2015-12-03 13:20:00,46.69,46.79,46.57,46.77,5650.0,46.69,46.79,46.57,46.77,5650.0
2015-12-03 13:25:00,46.74,46.76,46.58,46.63,4940.0,46.74,46.76,46.58,46.63,4940.0
2015-12-03 13:30:00,46.64,46.64,46.54,46.59,4110.0,46.64,46.64,46.54,46.59,4110.0
2015-12-03 13:35:00,46.6,46.66,46.3,46.41,18290.0,46.6,46.66,46.3,46.41,18290.0
2015-12-03 13:40:00,46.41,46.46,46.38,46.41,6710.0,46.41,46.46,46.38,46.41,6710.0
2015-12-03 13:45:00,46.38,46.43,46.32,46.35,11806.0,46.38,46.43,46.32,46.35,11806.0
2015-12-03 13:50:00,46.34,46.4,46.24,46.37,26750.0,46.34,46.4,46.24,46.37,26750.0
2015-12-03 13:55:00,46.31,46.41,46.29,46.41,14518.0,46.31,46.41,46.29,46.41,14518.0
2015-12-03 14:00:00,46.36,46.41,46.25,46.3,22619.0,46.36,46.41,46.25,46.3,22619.0
2015-12-03 14:05:00,46.3,46.38,46.28,46.37,14312.0,46.3,46.38,46.28,46.37,14312.0
2015-12-03 14:10:00,46.36,46.5,46.36,46.38,9419.0,46.36,46.5,46.36,46.38,9419.0
2015-12-03 14:15:00,46.39,46.39,46.31,46.36,34736.0,46.39,46.39,46.31,46.36,34736.0
2015-12-03 14:20:00,46.33,46.37,46.25,46.27,10624.0,46.33,46.37,46.25,46.27,10624.0
2015-12-03 14:25:00,46.26,46.26,46.13,46.19,9661.0,46.26,46.26,46.13,46.19,9661.0
2015-12-03 14:30:00,46.2,46.28,46.15,46.16,7685.0,46.2,46.28,46.15,46.16,7685.0
2015-12-03 14:35:00,46.19,46.23,46.14,46.23,16168.0,46.19,46.23,46.14,46.23,16168.0
2015-12-03 14:40:00,46.18,46.2,46.09,46.17,18891.0,46.18,46.2,46.09,46.17,18891.0
2015-12-03 14:45:00,46.15,46.18,46.03,46.07,16317.0,46.15,46.18,46.03,46.07,16317.0
2015-12-03 14:50:00,46.11,46.17,46.01,46.09,43882.0,46.11,46.17,46.01,46.09,43882.0
2015-12-03 14:55:00,46.1,46.22,46.05,46.22,21884.0,46.1,46.22,46.05,46.22,21884.0
2015-12-03 15:00:00,46.23,46.5,46.17,46.48,14406.0,46.23,46.5,46.17,46.48,14406.0
2015-12-03 15:05:00,46.48,46.51,46.33,46.33,7741.0,46.48,46.51,46.33,46.33,7741.0
2015-12-03 15:10:00,46.32,46.37,46.28,46.32,12030.0,46.32,46.37,46.28,46.32,12030.0
2015-12-03 15:15:00,46.31,46.33,46.25,46.26,28280.0,46.31,46.33,46.25,46.26,28280.0
2015-12-03 15:20:00,46.27,46.36,46.25,46.3,19380.0,46.27,46.36,46.25,46.3,19380.0
2015-12-03 15:25:00,46.35,46.35,46.18,46.25,16900.0,46.35,46.35,46.18,46.25,16900.0
2015-12-03 15:30:00,46.27,46.3,46.08,46.21,17180.0,46.27,46.3,46.08,46.21,17180.0
2015-12-03 15:35:00,46.23,48.37,46.22,47.03,218683.0,46.23,48.37,46.22,47.03,218683.0
2015-12-03 15:40:00,47.05,47.16,46.72,46.89,57361.0,47.05,47.16,46.72,46.89,57361.0
2015-12-03 15:45:00,46.91,46.95,46.75,46.8,35065.0,46.91,46.95,46.75,46.8,35065.0
2015-12-03 15:50:00,46.79,47.02,46.76,46.96,71127.0,46.79,47.02,46.76,46.96,71127.0
2015-12-03 15:55:00,46.97,46.97,46.65,46.68,177795.0,46.97,46.97,46.65,46.68,177795.0
2015-12-04 09:30:00,46.98,47.06,46.58,46.58,10063.0,46.98,47.06,46.58,46.58,10063.0
2015-12-04 09:35:00,46.63,47.08,46.57,47.04,2613.0,46.63,47.08,46.57,47.04,2613.0
2015-12-04 09:40:00,47.33,47.47,47.15,47.23,3524.0,47.33,47.47,47.15,47.23,3524.0
2015-12-04 09:45:00,47.3,47.67,47.23,47.5,3801.0,47.3,47.67,47.23,47.5,3801.0
2015-12-04 09:50:00,47.42,47.47,47.33,47.33,2400.0,47.42,47.47,47.33,47.33,2400.0
2015-12-04 09:55:00,47.32,47.37,47.01,47.05,3800.0,47.32,47.37,47.01,47.05,3800.0
2015-12-04 10:00:00,47.03,47.16,46.77,46.83,12750.0,47.03,47.16,46.77,46.83,12750.0
2015-12-04 10:05:00,46.78,46.81,46.27,46.37,17220.0,46.78,46.81,46.27,46.37,17220.0
2015-12-04 10:10:00,46.45,46.88,46.4,46.88,2800.0,46.45,46.88,46.4,46.88,2800.0
2015-12-04 10:15:00,46.84,46.84,46.54,46.69,5531.0,46.84,46.84,46.54,46.69,5531.0
2015-12-04 10:20:00,46.83,46.97,46.73,46.95,6273.0,46.83,46.97,46.73,46.95,6273.0
2015-12-04 10:25:00,47.01,47.19,47.01,47.1,8067.0,47.01,47.19,47.01,47.1,8067.0
2015-12-04 10:30:00,47.13,47.2,47.07,47.15,17276.0,47.13,47.2,47.07,47.15,17276.0
2015-12-04 10:35:00,47.15,47.4,47.14,47.37,13953.0,47.15,47.4,47.14,47.37,13953.0
2015-12-04 10:40:00,47.32,47.32,46.85,46.94,17977.0,47.32,47.32,46.85,46.94,17977.0
2015-12-04 10:45:00,46.98,46.99,46.71,46.86,11700.0,46.98,46.99,46.71,46.86,11700.0
2015-12-04 10:50:00,46.79,46.99,46.68,46.9,14851.0,46.79,46.99,46.68,46.9,14851.0
2015-12-04 10:55:00,46.88,47.0,46.81,46.99,5974.0,46.88,47.0,46.81,46.99,5974.0
2015-12-04 11:00:00,47.0,47.29,46.99,47.19,25030.0,47.0,47.29,46.99,47.19,25030.0
2015-12-04 11:05:00,47.27,47.43,47.24,47.3,6000.0,47.27,47.43,47.24,47.3,6000.0
2015-12-04 11:10:00,47.27,47.38,47.22,47.22,4410.0,47.27,47.38,47.22,47.22,4410.0
2015-12-04 11:15:00,47.27,47.42,47.25,47.42,6300.0,47.27,47.42,47.25,47.42,6300.0
2015-12-04 11:20:00,47.38,47.53,47.38,47.44,2600.0,47.38,47.53,47.38,47.44,2600.0
2015-12-04 11:25:00,47.38,47.52,47.31,47.33,2576.0,47.38,47.52,47.31,47.33,2576.0
2015-12-04 11:30:00,47.3,47.35,47.26,47.34,1100.0,47.3,47.35,47.26,47.34,1100.0
2015-12-04 11:35:00,47.34,47.4,47.21,47.24,4005.0,47.34,47.4,47.21,47.24,4005.0
2015-12-04 11:40:00,47.24,47.28,47.05,47.16,6005.0,47.24,47.28,47.05,47.16,6005.0
2015-12-04 11:45:00,47.16,47.2,46.88,46.96,10642.0,47.16,47.2,46.88,46.96,10642.0
2015-12-04 11:50:00,46.98,47.01,46.76,46.8,3736.0,46.98,47.01,46.76,46.8,3736.0
2015-12-04 11:55:00,46.78,46.91,46.76,46.85,6989.0,46.78,46.91,46.76,46.85,6989.0
2015-12-04 12:00:00,46.84,46.86,46.77,46.79,5508.0,46.84,46.86,46.77,46.79,5508.0
2015-12-04 12:05:00,46.8,46.96,46.76,46.8,7268.0,46.8,46.96,46.76,46.8,7268.0
2015-12-04 12:10:00,46.83,46.96,46.83,46.96,1907.0,46.83,46.96,46.83,46.96,1907.0
2015-12-04 12:15:00,46.96,46.96,46.64,46.67,5400.0,46.96,46.96,46.64,46.67,5400.0
2015-12-04 12:20:00,46.7,47.0,46.7,46.99,6829.0,46.7,47.0,46.7,46.99,6829.0
2015-12-04 12:25:00,46.97,46.98,46.73,46.89,5846.0,46.97,46.98,46.73,46.89,5846.0
2015-12-04 12:30:00,46.9,46.91,46.71,46.91,5699.0,46.9,46.91,46.71,46.91,5699.0
2015-12-04 12:35:00,46.95,46.95,46.8,46.89,2900.0,46.95,46.95,46.8,46.89,2900.0
2015-12-04 12:40:00,46.94,46.98,46.77,46.97,10817.0,46.94,46.98,46.77,46.97,10817.0
2015-12-04 12:45:00,46.95,47.01,46.87,46.96,6535.0,46.95,47.01,46.87,46.96,6535.0
2015-12-04 12:50:00,47.0,47.17,46.93,46.93,7130.0,47.0,47.17,46.93,46.93,7130.0
2015-12-04 12:55:00,46.92,47.02,46.91,47.01,5670.0,46.92,47.02,46.91,47.01,5670.0
2015-12-04 13:00:00,46.97,47.04,46.92,46.93,4015.0,46.97,47.04,46.92,46.93,4015.0
2015-12-04 13:05:00,46.92,47.08,46.9,47.0,13876.0,46.92,47.08,46.9,47.0,13876.0
2015-12-04 13:10:00,47.01,47.15,46.93,47.08,10144.0,47.01,47.15,46.93,47.08,10144.0
2015-12-04 13:15:00,47.1,47.1,46.92,46.93,4494.0,47.1,47.1,46.92,46.93,4494.0
2015-12-04 13:20:00,46.94,47.06,46.92,46.93,5082.0,46.94,47.06,46.92,46.93,5082.0
2015-12-04 13:25:00,46.92,46.97,46.88,46.94,6119.0,46.92,46.97,46.88,46.94,6119.0
2015-12-04 13:30:00,46.95,46.99,46.75,46.77,18530.0,46.95,46.99,46.75,46.77,18530.0
2015-12-04 13:35:00,46.74,46.78,46.68,46.72,10333.0,46.74,46.78,46.68,46.72,10333.0
2015-12-04 13:40:00,46.75,46.75,46.51,46.6,14460.0,46.75,46.75,46.51,46.6,14460.0
2015-12-04 13:45:00,46.58,46.7,46.54,46.63,11700.0,46.58,46.7,46.54,46.63,11700.0
2015-12-04 13:50:00,46.62,46.69,46.57,46.57,13079.0,46.62,46.69,46.57,46.57,13079.0
2015-12-04 13:55:00,46.63,46.65,46.6,46.63,5594.0,46.63,46.65,46.6,46.63,5594.0
2015-12-04 14:00:00,46.65,46.77,46.59,46.64,12225.0,46.65,46.77,46.59,46.64,12225.0
2015-12-04 14:05:00,46.66,46.74,46.64,46.68,16914.0,46.66,46.74,46.64,46.68,16914.0
2015-12-04 14:10:00,46.72,46.77,46.69,46.7,5968.0,46.72,46.77,46.69,46.7,5968.0
2015-12-04 14:15:00,46.68,46.77,46.61,46.62,15129.0,46.68,46.77,46.61,46.62,15129.0
2015-12-04 14:20:00,46.62,46.65,46.59,46.59,7320.0,46.62,46.65,46.59,46.59,7320.0
2015-12-04 14:25:00,46.54,46.7,46.54,46.61,12150.0,46.54,46.7,46.54,46.61,12150.0
2015-12-04 14:30:00,46.63,46.65,46.5,46.56,6405.0,46.63,46.65,46.5,46.56,6405.0
2015-12-04 14:35:00,46.53,46.56,46.45,46.47,9678.0,46.53,46.56,46.45,46.47,9678.0
2015-12-04 14:40:00,46.44,46.62,46.43,46.62,12511.0,46.44,46.62,46.43,46.62,12511.0
2015-12-04 14:45:00,46.62,46.66,46.53,46.64,9887.0,46.62,46.66,46.53,46.64,9887.0
2015-12-04 14:50:00,46.67,46.67,46.55,46.61,10742.0,46.67,46.67,46.55,46.61,10742.0
2015-12-04 14:55:00,46.6,46.69,46.56,46.69,13890.0,46.6,46.69,46.56,46.69,13890.0
2015-12-04 15:00:00,46.69,46.7,46.58,46.6,10008.0,46.69,46.7,46.58,46.6,10008.0
2015-12-04 15:05:00,46.59,46.75,46.59,46.75,10378.0,46.59,46.75,46.59,46.75,10378.0
2015-12-04 15:10:00,46.77,46.81,46.69,46.72,9454.0,46.77,46.81,46.69,46.72,9454.0
2015-12-04 15:15:00,46.72,46.74,46.64,46.64,10862.0,46.72,46.74,46.64,46.64,10862.0
2015-12-04 15:20:00,46.63,46.68,46.58,46.64,11097.0,46.63,46.68,46.58,46.64,11097.0
2015-12-04 15:25:00,46.65,46.77,46.63,46.77,11048.0,46.65,46.77,46.63,46.77,11048.0
2015-12-04 15:30:00,46.8,46.8,46.61,46.68,17442.0,46.8,46.8,46.61,46.68,17442.0
2015-12-04 15:35:00,46.67,46.68,46.6,46.64,7900.0,46.67,46.68,46.6,46.64,7900.0
2015-12-04 15:40:00,46.62,46.75,46.62,46.68,20133.0,46.62,46.75,46.62,46.68,20133.0
2015-12-04 15:45:00,46.71,46.79,46.66,46.72,28453.0,46.71,46.79,46.66,46.72,28453.0
2015-12-04 15:50:00,46.71,46.77,46.61,46.73,39635.0,46.71,46.77,46.61,46.73,39635.0
2015-12-04 15:55:00,46.73,46.82,46.66,46.81,80195.0,46.73,46.82,46.66,46.81,80195.0
2015-12-07 09:30:00,46.64,46.71,46.23,46.36,10998.0,46.64,46.71,46.23,46.36,10998.0
2015-12-07 09:35:00,46.37,46.49,45.9,46.0,15524.0,46.37,46.49,45.9,46.0,15524.0
2015-12-07 09:40:00,46.05,46.18,45.96,46.13,19016.0,46.05,46.18,45.96,46.13,19016.0
2015-12-07 09:45:00,46.12,46.19,45.78,45.81,9448.0,46.12,46.19,45.78,45.81,9448.0
2015-12-07 09:50:00,45.82,45.88,45.59,45.88,5136.0,45.82,45.88,45.59,45.88,5136.0
2015-12-07 09:55:00,45.75,45.98,45.68,45.83,14628.0,45.75,45.98,45.68,45.83,14628.0
2015-12-07 10:00:00,45.84,45.84,45.42,45.58,19719.0,45.84,45.84,45.42,45.58,19719.0
2015-12-07 10:05:00,45.51,45.72,45.51,45.56,8527.0,45.51,45.72,45.51,45.56,8527.0
2015-12-07 10:10:00,45.56,45.63,45.44,45.47,13948.0,45.56,45.63,45.44,45.47,13948.0
2015-12-07 10:15:00,45.54,45.68,45.52,45.54,24110.0,45.54,45.68,45.52,45.54,24110.0
2015-12-07 10:20:00,45.52,45.52,45.34,45.36,12719.0,45.52,45.52,45.34,45.36,12719.0
2015-12-07 10:25:00,45.37,45.54,45.21,45.31,23938.0,45.37,45.54,45.21,45.31,23938.0
2015-12-07 10:30:00,45.34,45.42,45.27,45.27,10850.0,45.34,45.42,45.27,45.27,10850.0
2015-12-07 10:35:00,45.32,45.47,45.27,45.45,45696.0,45.32,45.47,45.27,45.45,45696.0
2015-12-07 10:40:00,45.42,45.55,45.31,45.33,25586.0,45.42,45.55,45.31,45.33,25586.0
2015-12-07 10:45:00,45.28,45.33,45.17,45.2,13049.0,45.28,45.33,45.17,45.2,13049.0
2015-12-07 10:50:00,45.22,45.37,45.18,45.35,9367.0,45.22,45.37,45.18,45.35,9367.0
2015-12-07 10:55:00,45.31,45.31,45.17,45.25,9982.0,45.31,45.31,45.17,45.25,9982.0
2015-12-07 11:00:00,45.3,45.5,45.17,45.39,18431.0,45.3,45.5,45.17,45.39,18431.0
2015-12-07 11:05:00,45.38,45.51,45.34,45.51,9750.0,45.38,45.51,45.34,45.51,9750.0
2015-12-07 11:10:00,45.49,45.56,45.41,45.42,18845.0,45.49,45.56,45.41,45.42,18845.0
2015-12-07 11:15:00,45.44,45.51,45.39,45.46,16818.0,45.44,45.51,45.39,45.46,16818.0
2015-12-07 11:20:00,45.46,45.48,45.17,45.18,20777.0,45.46,45.48,45.17,45.18,20777.0
2015-12-07 11:25:00,45.22,45.26,45.13,45.16,12119.0,45.22,45.26,45.13,45.16,12119.0
2015-12-07 11:30:00,45.2,45.38,45.18,45.37,7600.0,45.2,45.38,45.18,45.37,7600.0
2015-12-07 11:35:00,45.38,45.53,45.37,45.52,10190.0,45.38,45.53,45.37,45.52,10190.0
2015-12-07 11:40:00,45.52,45.61,45.49,45.56,9599.0,45.52,45.61,45.49,45.56,9599.0
2015-12-07 11:45:00,45.55,45.56,45.42,45.51,21043.0,45.55,45.56,45.42,45.51,21043.0
2015-12-07 11:50:00,45.5,45.66,45.5,45.63,28222.0,45.5,45.66,45.5,45.63,28222.0
2015-12-07 11:55:00,45.64,45.86,45.64,45.77,9336.0,45.64,45.86,45.64,45.77,9336.0
2015-12-07 12:00:00,45.79,45.86,45.75,45.84,12808.0,45.79,45.86,45.75,45.84,12808.0
2015-12-07 12:05:00,45.86,45.86,45.74,45.82,8600.0,45.86,45.86,45.74,45.82,8600.0
2015-12-07 12:10:00,45.81,46.0,45.77,45.98,9119.0,45.81,46.0,45.77,45.98,9119.0
2015-12-07 12:15:00,45.98,46.07,45.98,46.03,5300.0,45.98,46.07,45.98,46.03,5300.0
2015-12-07 12:20:00,46.03,46.06,45.88,45.97,9058.0,46.03,46.06,45.88,45.97,9058.0
2015-12-07 12:25:00,45.98,46.0,45.84,45.84,17970.0,45.98,46.0,45.84,45.84,17970.0
2015-12-07 12:30:00,45.87,45.91,45.82,45.86,5421.0,45.87,45.91,45.82,45.86,5421.0
2015-12-07 12:35:00,45.85,45.92,45.85,45.88,4104.0,45.85,45.92,45.85,45.88,4104.0
2015-12-07 12:40:00,45.87,45.88,45.65,45.65,8638.0,45.87,45.88,45.65,45.65,8638.0
2015-12-07 12:45:00,45.66,45.75,45.63,45.64,7648.0,45.66,45.75,45.63,45.64,7648.0
2015-12-07 12:50:00,45.67,45.85,45.65,45.71,12375.0,45.67,45.85,45.65,45.71,12375.0
2015-12-07 12:55:00,45.68,45.79,45.64,45.7,4320.0,45.68,45.79,45.64,45.7,4320.0
2015-12-07 13:00:00,45.71,45.76,45.65,45.67,8212.0,45.71,45.76,45.65,45.67,8212.0
2015-12-07 13:05:00,45.67,45.82,45.63,45.79,15628.0,45.67,45.82,45.63,45.79,15628.0
2015-12-07 13:10:00,45.8,45.84,45.65,45.65,6614.0,45.8,45.84,45.65,45.65,6614.0
2015-12-07 13:15:00,45.67,45.73,45.62,45.67,12963.0,45.67,45.73,45.62,45.67,12963.0
2015-12-07 13:20:00,45.68,45.73,45.59,45.63,6577.0,45.68,45.73,45.59,45.63,6577.0
2015-12-07 13:25:00,45.59,45.72,45.57,45.63,7500.0,45.59,45.72,45.57,45.63,7500.0
2015-12-07 13:30:00,45.65,45.7,45.59,45.61,8995.0,45.65,45.7,45.59,45.61,8995.0
2015-12-07 13:35:00,45.65,45.7,45.55,45.63,6451.0,45.65,45.7,45.55,45.63,6451.0
2015-12-07 13:40:00,45.64,45.65,45.49,45.59,4900.0,45.64,45.65,45.49,45.59,4900.0
2015-12-07 13:45:00,45.6,45.72,45.6,45.66,5489.0,45.6,45.72,45.6,45.66,5489.0
2015-12-07 13:50:00,45.7,45.77,45.68,45.74,3335.0,45.7,45.77,45.68,45.74,3335.0
2015-12-07 13:55:00,45.76,45.83,45.69,45.79,5084.0,45.76,45.83,45.69,45.79,5084.0
2015-12-07 14:00:00,45.79,45.8,45.7,45.73,6539.0,45.79,45.8,45.7,45.73,6539.0
2015-12-07 14:05:00,45.74,45.78,45.56,45.59,8046.0,45.74,45.78,45.56,45.59,8046.0
2015-12-07 14:10:00,45.61,45.61,45.54,45.6,3500.0,45.61,45.61,45.54,45.6,3500.0
2015-12-07 14:15:00,45.6,45.62,45.48,45.52,6871.0,45.6,45.62,45.48,45.52,6871.0
2015-12-07 14:20:00,45.54,45.57,45.49,45.55,8146.0,45.54,45.57,45.49,45.55,8146.0
2015-12-07 14:25:00,45.55,45.6,45.51,45.52,15851.0,45.55,45.6,45.51,45.52,15851.0
2015-12-07 14:30:00,45.52,45.58,45.39,45.39,12397.0,45.52,45.58,45.39,45.39,12397.0
2015-12-07 14:35:00,45.4,45.5,45.4,45.41,9600.0,45.4,45.5,45.4,45.41,9600.0
2015-12-07 14:40:00,45.42,45.43,45.21,45.26,19930.0,45.42,45.43,45.21,45.26,19930.0
2015-12-07 14:45:00,45.26,45.32,45.19,45.26,14125.0,45.26,45.32,45.19,45.26,14125.0
2015-12-07 14:50:00,45.27,45.3,45.19,45.28,11104.0,45.27,45.3,45.19,45.28,11104.0
2015-12-07 14:55:00,45.28,45.36,45.22,45.36,6574.0,45.28,45.36,45.22,45.36,6574.0
2015-12-07 15:00:00,45.34,45.37,45.27,45.29,11995.0,45.34,45.37,45.27,45.29,11995.0
2015-12-07 15:05:00,45.27,45.36,45.27,45.3,9458.0,45.27,45.36,45.27,45.3,9458.0
2015-12-07 15:10:00,45.31,45.34,45.22,45.22,16785.0,45.31,45.34,45.22,45.22,16785.0
2015-12-07 15:15:00,45.23,45.3,45.21,45.3,15200.0,45.23,45.3,45.21,45.3,15200.0
2015-12-07 15:20:00,45.28,45.39,45.28,45.34,12051.0,45.28,45.39,45.28,45.34,12051.0
2015-12-07 15:25:00,45.35,45.46,45.34,45.46,13235.0,45.35,45.46,45.34,45.46,13235.0
2015-12-07 15:30:00,45.45,45.46,45.38,45.39,21106.0,45.45,45.46,45.38,45.39,21106.0
2015-12-07 15:35:00,45.4,45.41,45.32,45.38,23694.0,45.4,45.41,45.32,45.38,23694.0
2015-12-07 15:40:00,45.37,45.45,45.32,45.34,50571.0,45.37,45.45,45.32,45.34,50571.0
2015-12-07 15:45:00,45.36,45.57,45.32,45.57,83961.0,45.36,45.57,45.32,45.57,83961.0
2015-12-07 15:50:00,45.56,45.82,45.5,45.73,79571.0,45.56,45.82,45.5,45.73,79571.0
2015-12-07 15:55:00,45.72,45.77,45.64,45.71,132784.0,45.72,45.77,45.64,45.71,132784.0
2015-12-08 09:30:00,45.6,45.81,45.6,45.61,19516.0,45.6,45.81,45.6,45.61,19516.0
2015-12-08 09:35:00,45.64,45.71,45.45,45.71,10987.0,45.64,45.71,45.45,45.71,10987.0
2015-12-08 09:40:00,45.67,46.11,45.66,46.09,4159.0,45.67,46.11,45.66,46.09,4159.0
2015-12-08 09:45:00,46.12,46.15,45.93,46.11,7896.0,46.12,46.15,45.93,46.11,7896.0
2015-12-08 09:50:00,46.12,46.12,45.75,45.86,16333.0,46.12,46.12,45.75,45.86,16333.0
2015-12-08 09:55:00,45.84,45.98,45.56,45.57,17914.0,45.84,45.98,45.56,45.57,17914.0
2015-12-08 10:00:00,45.55,45.8,45.51,45.8,9447.0,45.55,45.8,45.51,45.8,9447.0
2015-12-08 10:05:00,45.73,45.73,45.49,45.49,7577.0,45.73,45.73,45.49,45.49,7577.0
2015-12-08 10:10:00,45.57,45.67,45.41,45.48,19460.0,45.57,45.67,45.41,45.48,19460.0
2015-12-08 10:15:00,45.46,45.52,45.22,45.22,10381.0,45.46,45.52,45.22,45.22,10381.0
2015-12-08 10:20:00,45.23,45.33,45.11,45.32,8720.0,45.23,45.33,45.11,45.32,8720.0
2015-12-08 10:25:00,45.36,45.36,45.24,45.29,10915.0,45.36,45.36,45.24,45.29,10915.0
2015-12-08 10:30:00,45.23,45.42,45.18,45.28,34164.0,45.23,45.42,45.18,45.28,34164.0
2015-12-08 10:35:00,45.31,45.47,45.21,45.22,10200.0,45.31,45.47,45.21,45.22,10200.0
2015-12-08 10:40:00,45.26,45.43,45.22,45.38,13269.0,45.26,45.43,45.22,45.38,13269.0
2015-12-08 10:45:00,45.38,45.49,45.32,45.44,6355.0,45.38,45.49,45.32,45.44,6355.0
2015-12-08 10:50:00,45.44,45.62,45.42,45.43,6670.0,45.44,45.62,45.42,45.43,6670.0
2015-12-08 10:55:00,45.48,45.58,45.47,45.58,8273.0,45.48,45.58,45.47,45.58,8273.0
2015-12-08 11:00:00,45.58,45.65,45.5,45.6,28290.0,45.58,45.65,45.5,45.6,28290.0
2015-12-08 11:05:00,45.6,45.66,45.48,45.65,14726.0,45.6,45.66,45.48,45.65,14726.0
2015-12-08 11:10:00,45.64,45.76,45.6,45.73,19222.0,45.64,45.76,45.6,45.73,19222.0
2015-12-08 11:15:00,45.73,45.78,45.6,45.78,10920.0,45.73,45.78,45.6,45.78,10920.0
2015-12-08 11:20:00,45.79,45.85,45.71,45.73,4007.0,45.79,45.85,45.71,45.73,4007.0
2015-12-08 11:25:00,45.72,45.78,45.68,45.71,5303.0,45.72,45.78,45.68,45.71,5303.0
2015-12-08 11:30:00,45.7,45.75,45.64,45.64,4529.0,45.7,45.75,45.64,45.64,4529.0
2015-12-08 11:35:00,45.64,45.65,45.55,45.59,3676.0,45.64,45.65,45.55,45.59,3676.0
2015-12-08 11:40:00,45.57,45.7,45.54,45.7,5505.0,45.57,45.7,45.54,45.7,5505.0
2015-12-08 11:45:00,45.71,45.84,45.66,45.73,9400.0,45.71,45.84,45.66,45.73,9400.0
2015-12-08 11:50:00,45.74,45.74,45.67,45.7,9565.0,45.74,45.74,45.67,45.7,9565.0
2015-12-08 11:55:00,45.71,45.76,45.66,45.71,12100.0,45.71,45.76,45.66,45.71,12100.0
2015-12-08 12:00:00,45.73,45.83,45.7,45.71,9949.0,45.73,45.83,45.7,45.71,9949.0
2015-12-08 12:05:00,45.71,45.84,45.69,45.84,7212.0,45.71,45.84,45.69,45.84,7212.0
2015-12-08 12:10:00,45.85,45.9,45.83,45.9,4898.0,45.85,45.9,45.83,45.9,4898.0
2015-12-08 12:15:00,45.87,45.89,45.82,45.87,7150.0,45.87,45.89,45.82,45.87,7150.0
2015-12-08 12:20:00,45.86,45.94,45.85,45.91,2300.0,45.86,45.94,45.85,45.91,2300.0
2015-12-08 12:25:00,45.89,45.93,45.86,45.93,5419.0,45.89,45.93,45.86,45.93,5419.0
2015-12-08 12:30:00,45.9,45.94,45.89,45.92,6097.0,45.9,45.94,45.89,45.92,6097.0
2015-12-08 12:35:00,45.93,45.95,45.91,45.93,2800.0,45.93,45.95,45.91,45.93,2800.0
2015-12-08 12:40:00,45.93,45.94,45.89,45.93,3500.0,45.93,45.94,45.89,45.93,3500.0
2015-12-08 12:45:00,45.89,45.91,45.78,45.86,9226.0,45.89,45.91,45.78,45.86,9226.0
2015-12-08 12:50:00,45.86,45.95,45.86,45.9,8072.0,45.86,45.95,45.86,45.9,8072.0
2015-12-08 12:55:00,45.89,45.92,45.84,45.9,4500.0,45.89,45.92,45.84,45.9,4500.0
2015-12-08 13:00:00,45.93,45.97,45.88,45.94,3412.0,45.93,45.97,45.88,45.94,3412.0
2015-12-08 13:05:00,45.93,45.95,45.87,45.92,5900.0,45.93,45.95,45.87,45.92,5900.0
2015-12-08 13:10:00,45.91,45.94,45.88,45.88,1900.0,45.91,45.94,45.88,45.88,1900.0
2015-12-08 13:15:00,45.86,45.9,45.74,45.75,3722.0,45.86,45.9,45.74,45.75,3722.0
2015-12-08 13:20:00,45.72,45.79,45.66,45.75,5884.0,45.72,45.79,45.66,45.75,5884.0
2015-12-08 13:25:00,45.76,45.84,45.74,45.76,3410.0,45.76,45.84,45.74,45.76,3410.0
2015-12-08 13:30:00,45.79,45.88,45.79,45.85,2900.0,45.79,45.88,45.79,45.85,2900.0
2015-12-08 13:35:00,45.84,45.93,45.84,45.92,1465.0,45.84,45.93,45.84,45.92,1465.0
2015-12-08 13:40:00,45.91,45.91,45.77,45.8,3600.0,45.91,45.91,45.77,45.8,3600.0
2015-12-08 13:45:00,45.86,45.96,45.81,45.96,6736.0,45.86,45.96,45.81,45.96,6736.0
2015-12-08 13:50:00,45.98,46.06,45.88,46.0,4350.0,45.98,46.06,45.88,46.0,4350.0
2015-12-08 13:55:00,46.05,46.08,46.0,46.06,3716.0,46.05,46.08,46.0,46.06,3716.0
2015-12-08 14:00:00,46.02,46.16,46.01,46.15,4351.0,46.02,46.16,46.01,46.15,4351.0
2015-12-08 14:05:00,46.15,46.29,46.12,46.26,5121.0,46.15,46.29,46.12,46.26,5121.0
2015-12-08 14:10:00,46.25,46.29,46.18,46.18,3413.0,46.25,46.29,46.18,46.18,3413.0
2015-12-08 14:15:00,46.16,46.23,46.15,46.18,3143.0,46.16,46.23,46.15,46.18,3143.0
2015-12-08 14:20:00,46.16,46.16,46.07,46.13,3748.0,46.16,46.16,46.07,46.13,3748.0
2015-12-08 14:25:00,46.1,46.25,46.08,46.24,4945.0,46.1,46.25,46.08,46.24,4945.0
2015-12-08 14:30:00,46.23,46.23,46.07,46.1,2801.0,46.23,46.23,46.07,46.1,2801.0
2015-12-08 14:35:00,46.12,46.15,45.99,46.03,9609.0,46.12,46.15,45.99,46.03,9609.0
2015-12-08 14:40:00,46.07,46.09,45.99,46.01,11577.0,46.07,46.09,45.99,46.01,11577.0
2015-12-08 14:45:00,46.0,46.05,45.96,45.99,6799.0,46.0,46.05,45.96,45.99,6799.0
2015-12-08 14:50:00,45.98,46.05,45.93,45.97,4374.0,45.98,46.05,45.93,45.97,4374.0
2015-12-08 14:55:00,45.95,45.96,45.79,45.86,5346.0,45.95,45.96,45.79,45.86,5346.0
2015-12-08 15:00:00,45.85,45.87,45.79,45.83,5101.0,45.85,45.87,45.79,45.83,5101.0
2015-12-08 15:05:00,45.83,45.85,45.77,45.84,4500.0,45.83,45.85,45.77,45.84,4500.0
2015-12-08 15:10:00,45.85,45.87,45.76,45.77,5700.0,45.85,45.87,45.76,45.77,5700.0
2015-12-08 15:15:00,45.75,45.82,45.74,45.76,7500.0,45.75,45.82,45.74,45.76,7500.0
2015-12-08 15:20:00,45.75,45.81,45.72,45.78,9972.0,45.75,45.81,45.72,45.78,9972.0
2015-12-08 15:25:00,45.76,45.76,45.7,45.71,6605.0,45.76,45.76,45.7,45.71,6605.0
2015-12-08 15:30:00,45.71,45.8,45.68,45.77,9197.0,45.71,45.8,45.68,45.77,9197.0
2015-12-08 15:35:00,45.78,45.81,45.73,45.78,7679.0,45.78,45.81,45.73,45.78,7679.0
2015-12-08 15:40:00,45.77,45.86,45.71,45.83,12083.0,45.77,45.86,45.71,45.83,12083.0
2015-12-08 15:45:00,45.83,45.85,45.78,45.84,14667.0,45.83,45.85,45.78,45.84,14667.0
2015-12-08 15:50:00,45.86,45.94,45.78,45.86,34180.0,45.86,45.94,45.78,45.86,34180.0
2015-12-08 15:55:00,45.85,45.85,45.73,45.79,36071.0,45.85,45.85,45.73,45.79,36071.0
2015-12-09 09:30:00,45.72,45.72,45.26,45.29,7148.0,45.72,45.72,45.26,45.29,7148.0
2015-12-09 09:35:00,45.26,45.51,45.21,45.3,3800.0,45.26,45.51,45.21,45.3,3800.0
2015-12-09 09:40:00,45.47,45.61,45.43,45.56,1700.0,45.47,45.61,45.43,45.56,1700.0
2015-12-09 09:45:00,45.59,45.79,45.55,45.73,5052.0,45.59,45.79,45.55,45.73,5052.0
2015-12-09 09:50:00,45.78,45.79,45.51,45.51,5500.0,45.78,45.79,45.51,45.51,5500.0
2015-12-09 09:55:00,45.63,45.7,45.51,45.66,2809.0,45.63,45.7,45.51,45.66,2809.0
2015-12-09 10:00:00,45.65,45.93,45.65,45.68,5300.0,45.65,45.93,45.65,45.68,5300.0
2015-12-09 10:05:00,45.7,45.71,45.49,45.6,11168.0,45.7,45.71,45.49,45.6,11168.0
2015-12-09 10:10:00,45.56,45.79,45.56,45.72,8468.0,45.56,45.79,45.56,45.72,8468.0
2015-12-09 10:15:00,45.72,45.87,45.7,45.77,9576.0,45.72,45.87,45.7,45.77,9576.0
2015-12-09 10:20:00,45.81,45.93,45.79,45.8,6100.0,45.81,45.93,45.79,45.8,6100.0
2015-12-09 10:25:00,45.83,45.86,45.76,45.82,7798.0,45.83,45.86,45.76,45.82,7798.0
2015-12-09 10:30:00,45.85,46.02,45.83,45.94,9273.0,45.85,46.02,45.83,45.94,9273.0
2015-12-09 10:35:00,45.94,46.11,45.94,46.01,3760.0,45.94,46.11,45.94,46.01,3760.0
2015-12-09 10:40:00,46.03,46.1,45.93,46.04,4301.0,46.03,46.1,45.93,46.04,4301.0
2015-12-09 10:45:00,45.98,46.01,45.55,45.59,35110.0,45.98,46.01,45.55,45.59,35110.0
2015-12-09 10:50:00,45.58,45.62,45.45,45.55,10065.0,45.58,45.62,45.45,45.55,10065.0
2015-12-09 10:55:00,45.52,45.55,45.35,45.46,17324.0,45.52,45.55,45.35,45.46,17324.0
2015-12-09 11:00:00,45.48,45.54,45.31,45.34,20563.0,45.48,45.54,45.31,45.34,20563.0
2015-12-09 11:05:00,45.35,45.35,45.08,45.16,29443.0,45.35,45.35,45.08,45.16,29443.0
2015-12-09 11:10:00,45.18,45.27,45.11,45.27,10122.0,45.18,45.27,45.11,45.27,10122.0
2015-12-09 11:15:00,45.24,45.25,45.1,45.14,15693.0,45.24,45.25,45.1,45.14,15693.0
2015-12-09 11:20:00,45.15,45.21,44.93,44.94,23312.0,45.15,45.21,44.93,44.94,23312.0
2015-12-09 11:25:00,44.91,45.01,44.91,44.98,8750.0,44.91,45.01,44.91,44.98,8750.0
2015-12-09 11:30:00,44.98,45.1,44.94,44.95,11246.0,44.98,45.1,44.94,44.95,11246.0
2015-12-09 11:35:00,44.93,44.98,44.85,44.89,9489.0,44.93,44.98,44.85,44.89,9489.0
2015-12-09 11:40:00,44.88,44.89,44.68,44.75,11842.0,44.88,44.89,44.68,44.75,11842.0
2015-12-09 11:45:00,44.71,44.81,44.65,44.81,10737.0,44.71,44.81,44.65,44.81,10737.0
2015-12-09 11:50:00,44.81,44.86,44.77,44.8,8458.0,44.81,44.86,44.77,44.8,8458.0
2015-12-09 11:55:00,44.81,44.85,44.69,44.84,9576.0,44.81,44.85,44.69,44.84,9576.0
2015-12-09 12:00:00,44.81,44.94,44.77,44.82,10017.0,44.81,44.94,44.77,44.82,10017.0
2015-12-09 12:05:00,44.8,44.89,44.74,44.81,10081.0,44.8,44.89,44.74,44.81,10081.0
2015-12-09 12:10:00,44.78,44.8,44.59,44.59,9989.0,44.78,44.8,44.59,44.59,9989.0
2015-12-09 12:15:00,44.61,44.61,44.52,44.53,20587.0,44.61,44.61,44.52,44.53,20587.0
2015-12-09 12:20:00,44.51,44.55,44.38,44.39,38719.0,44.51,44.55,44.38,44.39,38719.0
2015-12-09 12:25:00,44.4,44.4,44.09,44.13,25612.0,44.4,44.4,44.09,44.13,25612.0
2015-12-09 12:30:00,44.12,44.17,44.1,44.16,14680.0,44.12,44.17,44.1,44.16,14680.0
2015-12-09 12:35:00,44.16,44.21,43.95,43.98,24889.0,44.16,44.21,43.95,43.98,24889.0
2015-12-09 12:40:00,43.98,43.99,43.77,43.82,21668.0,43.98,43.99,43.77,43.82,21668.0
2015-12-09 12:45:00,43.84,44.06,43.81,43.99,24208.0,43.84,44.06,43.81,43.99,24208.0
2015-12-09 12:50:00,43.98,44.08,43.97,44.06,5529.0,43.98,44.08,43.97,44.06,5529.0
2015-12-09 12:55:00,44.09,44.17,44.05,44.08,9813.0,44.09,44.17,44.05,44.08,9813.0
2015-12-09 13:00:00,44.07,44.33,44.04,44.33,6450.0,44.07,44.33,44.04,44.33,6450.0
2015-12-09 13:05:00,44.28,44.34,44.17,44.33,9493.0,44.28,44.34,44.17,44.33,9493.0
2015-12-09 13:10:00,44.32,44.45,44.3,44.44,5834.0,44.32,44.45,44.3,44.44,5834.0
2015-12-09 13:15:00,44.43,44.52,44.39,44.4,9652.0,44.43,44.52,44.39,44.4,9652.0
2015-12-09 13:20:00,44.42,44.55,44.41,44.46,4550.0,44.42,44.55,44.41,44.46,4550.0
2015-12-09 13:25:00,44.49,44.54,44.41,44.53,5346.0,44.49,44.54,44.41,44.53,5346.0
2015-12-09 13:30:00,44.52,44.57,44.46,44.57,3200.0,44.52,44.57,44.46,44.57,3200.0
2015-12-09 13:35:00,44.57,44.59,44.51,44.56,7152.0,44.57,44.59,44.51,44.56,7152.0
2015-12-09 13:40:00,44.57,44.6,44.53,44.56,5690.0,44.57,44.6,44.53,44.56,5690.0
2015-12-09 13:45:00,44.59,44.59,44.52,44.57,7128.0,44.59,44.59,44.52,44.57,7128.0
2015-12-09 13:50:00,44.61,44.69,44.55,44.69,6000.0,44.61,44.69,44.55,44.69,6000.0
2015-12-09 13:55:00,44.7,44.83,44.68,44.8,10590.0,44.7,44.83,44.68,44.8,10590.0
2015-12-09 14:00:00,44.78,44.81,44.73,44.8,15116.0,44.78,44.81,44.73,44.8,15116.0
2015-12-09 14:05:00,44.82,44.83,44.7,44.72,8793.0,44.82,44.83,44.7,44.72,8793.0
2015-12-09 14:10:00,44.74,44.75,44.62,44.67,9259.0,44.74,44.75,44.62,44.67,9259.0
2015-12-09 14:15:00,44.64,44.69,44.63,44.69,11645.0,44.64,44.69,44.63,44.69,11645.0
2015-12-09 14:20:00,44.67,44.69,44.56,44.56,10958.0,44.67,44.69,44.56,44.56,10958.0
2015-12-09 14:25:00,44.55,44.63,44.54,44.56,7876.0,44.55,44.63,44.54,44.56,7876.0
2015-12-09 14:30:00,44.55,44.63,44.54,44.56,10736.0,44.55,44.63,44.54,44.56,10736.0
2015-12-09 14:35:00,44.54,44.63,44.54,44.62,9243.0,44.54,44.63,44.54,44.62,9243.0
2015-12-09 14:40:00,44.62,44.63,44.6,44.62,9910.0,44.62,44.63,44.6,44.62,9910.0
2015-12-09 14:45:00,44.6,44.61,44.55,44.59,7670.0,44.6,44.61,44.55,44.59,7670.0
2015-12-09 14:50:00,44.6,44.6,44.51,44.56,11127.0,44.6,44.6,44.51,44.56,11127.0
2015-12-09 14:55:00,44.58,44.59,44.5,44.53,9250.0,44.58,44.59,44.5,44.53,9250.0
2015-12-09 15:00:00,44.53,44.58,44.52,44.55,9635.0,44.53,44.58,44.52,44.55,9635.0
2015-12-09 15:05:00,44.58,44.63,44.51,44.63,13135.0,44.58,44.63,44.51,44.63,13135.0
2015-12-09 15:10:00,44.61,44.76,44.58,44.73,27339.0,44.61,44.76,44.58,44.73,27339.0
2015-12-09 15:15:00,44.74,44.87,44.71,44.8,34094.0,44.74,44.87,44.71,44.8,34094.0
2015-12-09 15:20:00,44.82,44.97,44.79,44.97,31477.0,44.82,44.97,44.79,44.97,31477.0
2015-12-09 15:25:00,44.97,45.01,44.91,44.98,33889.0,44.97,45.01,44.91,44.98,33889.0
2015-12-09 15:30:00,44.99,45.03,44.93,44.99,24787.0,44.99,45.03,44.93,44.99,24787.0
2015-12-09 15:35:00,45.0,45.05,44.98,44.98,37024.0,45.0,45.05,44.98,44.98,37024.0
2015-12-09 15:40:00,44.99,45.05,44.98,45.04,41585.0,44.99,45.05,44.98,45.04,41585.0
2015-12-09 15:45:00,45.04,45.07,44.87,44.89,53848.0,45.04,45.07,44.87,44.89,53848.0
2015-12-09 15:50:00,44.9,45.35,44.88,45.3,163985.0,44.9,45.35,44.88,45.3,163985.0
2015-12-09 15:55:00,45.3,45.31,44.97,44.99,118548.0,45.3,45.31,44.97,44.99,118548.0
2015-12-10 09:30:00,44.89,45.05,44.65,44.65,10283.0,44.89,45.05,44.65,44.65,10283.0
2015-12-10 09:35:00,44.74,45.48,44.71,45.22,8450.0,44.74,45.48,44.71,45.22,8450.0
2015-12-10 09:40:00,45.28,45.77,45.28,45.54,4950.0,45.28,45.77,45.28,45.54,4950.0
2015-12-10 09:45:00,45.44,45.44,45.2,45.2,8245.0,45.44,45.44,45.2,45.2,8245.0
2015-12-10 09:50:00,45.11,45.18,44.95,45.05,4150.0,45.11,45.18,44.95,45.05,4150.0
2015-12-10 09:55:00,45.03,45.1,44.98,45.06,2000.0,45.03,45.1,44.98,45.06,2000.0
2015-12-10 10:00:00,45.04,45.22,45.03,45.06,10473.0,45.04,45.22,45.03,45.06,10473.0
2015-12-10 10:05:00,45.05,45.06,44.86,44.86,9050.0,45.05,45.06,44.86,44.86,9050.0
2015-12-10 10:10:00,44.86,44.9,44.51,44.57,17100.0,44.86,44.9,44.51,44.57,17100.0
2015-12-10 10:15:00,44.53,44.7,44.44,44.68,14607.0,44.53,44.7,44.44,44.68,14607.0
2015-12-10 10:20:00,44.85,45.1,44.7,45.1,9164.0,44.85,45.1,44.7,45.1,9164.0
2015-12-10 10:25:00,45.2,45.25,45.07,45.07,7700.0,45.2,45.25,45.07,45.07,7700.0
2015-12-10 10:30:00,45.09,45.24,44.99,44.99,5401.0,45.09,45.24,44.99,44.99,5401.0
2015-12-10 10:35:00,45.03,45.06,44.94,45.0,7110.0,45.03,45.06,44.94,45.0,7110.0
2015-12-10 10:40:00,45.06,45.21,45.06,45.09,11784.0,45.06,45.21,45.06,45.09,11784.0
2015-12-10 10:45:00,45.12,45.13,44.98,45.03,3715.0,45.12,45.13,44.98,45.03,3715.0
2015-12-10 10:50:00,44.98,45.06,44.82,44.98,8300.0,44.98,45.06,44.82,44.98,8300.0
2015-12-10 10:55:00,45.0,45.07,44.94,44.96,7049.0,45.0,45.07,44.94,44.96,7049.0
2015-12-10 11:00:00,44.95,44.98,44.84,44.92,8182.0,44.95,44.98,44.84,44.92,8182.0
2015-12-10 11:05:00,44.93,44.94,44.79,44.87,6755.0,44.93,44.94,44.79,44.87,6755.0
2015-12-10 11:10:00,44.86,44.96,44.8,44.85,4071.0,44.86,44.96,44.8,44.85,4071.0
2015-12-10 11:15:00,44.83,45.11,44.82,45.05,6394.0,44.83,45.11,44.82,45.05,6394.0
2015-12-10 11:20:00,45.08,45.3,45.08,45.09,24299.0,45.08,45.3,45.08,45.09,24299.0
2015-12-10 11:25:00,45.02,45.12,44.97,44.98,8092.0,45.02,45.12,44.97,44.98,8092.0
2015-12-10 11:30:00,44.98,45.01,44.94,44.94,3793.0,44.98,45.01,44.94,44.94,3793.0
2015-12-10 11:35:00,44.91,44.98,44.87,44.93,6601.0,44.91,44.98,44.87,44.93,6601.0
2015-12-10 11:40:00,44.97,44.97,44.79,44.83,1937.0,44.97,44.97,44.79,44.83,1937.0
2015-12-10 11:45:00,44.8,44.9,44.57,44.76,24270.0,44.8,44.9,44.57,44.76,24270.0
2015-12-10 11:50:00,44.73,44.73,44.59,44.59,6408.0,44.73,44.73,44.59,44.59,6408.0
2015-12-10 11:55:00,44.6,44.67,44.49,44.63,10184.0,44.6,44.67,44.49,44.63,10184.0
2015-12-10 12:00:00,44.68,44.78,44.53,44.75,6300.0,44.68,44.78,44.53,44.75,6300.0
2015-12-10 12:05:00,44.79,44.83,44.65,44.68,4657.0,44.79,44.83,44.65,44.68,4657.0
2015-12-10 12:10:00,44.69,44.79,44.66,44.68,3782.0,44.69,44.79,44.66,44.68,3782.0
2015-12-10 12:15:00,44.64,44.7,44.6,44.63,9623.0,44.64,44.7,44.6,44.63,9623.0
2015-12-10 12:20:00,44.61,44.8,44.58,44.72,3174.0,44.61,44.8,44.58,44.72,3174.0
2015-12-10 12:25:00,44.74,44.8,44.73,44.76,2628.0,44.74,44.8,44.73,44.76,2628.0
2015-12-10 12:30:00,44.78,44.78,44.65,44.66,2200.0,44.78,44.78,44.65,44.66,2200.0
2015-12-10 12:35:00,44.71,44.86,44.54,44.56,9757.0,44.71,44.86,44.54,44.56,9757.0
2015-12-10 12:40:00,44.62,44.73,44.61,44.73,4000.0,44.62,44.73,44.61,44.73,4000.0
2015-12-10 12:45:00,44.76,44.76,44.62,44.71,7253.0,44.76,44.76,44.62,44.71,7253.0
2015-12-10 12:50:00,44.72,44.77,44.7,44.7,2900.0,44.72,44.77,44.7,44.7,2900.0
2015-12-10 12:55:00,44.74,44.8,44.71,44.8,5000.0,44.74,44.8,44.71,44.8,5000.0
2015-12-10 13:00:00,44.81,44.98,44.79,44.9,11925.0,44.81,44.98,44.79,44.9,11925.0
2015-12-10 13:05:00,44.87,45.03,44.84,45.01,21146.0,44.87,45.03,44.84,45.01,21146.0
2015-12-10 13:10:00,45.0,45.14,44.94,45.12,50065.0,45.0,45.14,44.94,45.12,50065.0
2015-12-10 13:15:00,45.13,45.13,44.99,44.99,4300.0,45.13,45.13,44.99,44.99,4300.0
2015-12-10 13:20:00,45.02,45.06,44.95,44.96,5550.0,45.02,45.06,44.95,44.96,5550.0
2015-12-10 13:25:00,44.95,44.98,44.84,44.98,4995.0,44.95,44.98,44.84,44.98,4995.0
2015-12-10 13:30:00,45.0,45.03,44.96,44.98,3000.0,45.0,45.03,44.96,44.98,3000.0
2015-12-10 13:35:00,44.96,44.99,44.91,44.99,3350.0,44.96,44.99,44.91,44.99,3350.0
2015-12-10 13:40:00,44.98,44.98,44.86,44.92,9603.0,44.98,44.98,44.86,44.92,9603.0
2015-12-10 13:45:00,44.9,45.04,44.9,45.03,24144.0,44.9,45.04,44.9,45.03,24144.0
2015-12-10 13:50:00,45.04,45.04,44.89,44.9,6900.0,45.04,45.04,44.89,44.9,6900.0
2015-12-10 13:55:00,44.93,45.0,44.89,44.92,1838.0,44.93,45.0,44.89,44.92,1838.0
2015-12-10 14:00:00,44.94,45.06,44.93,45.04,6400.0,44.94,45.06,44.93,45.04,6400.0
2015-12-10 14:05:00,45.01,45.05,44.97,44.98,8140.0,45.01,45.05,44.97,44.98,8140.0
2015-12-10 14:10:00,44.95,45.01,44.93,45.01,3050.0,44.95,45.01,44.93,45.01,3050.0
2015-12-10 14:15:00,45.0,45.06,44.98,45.02,7600.0,45.0,45.06,44.98,45.02,7600.0
2015-12-10 14:20:00,45.02,45.08,45.02,45.08,6100.0,45.02,45.08,45.02,45.08,6100.0
2015-12-10 14:25:00,45.07,45.13,45.06,45.11,19739.0,45.07,45.13,45.06,45.11,19739.0
2015-12-10 14:30:00,45.12,45.12,45.07,45.07,8477.0,45.12,45.12,45.07,45.07,8477.0
2015-12-10 14:35:00,45.08,45.08,45.0,45.0,6666.0,45.08,45.08,45.0,45.0,6666.0
2015-12-10 14:40:00,45.0,45.06,44.98,45.0,8919.0,45.0,45.06,44.98,45.0,8919.0
2015-12-10 14:45:00,44.99,45.01,44.98,44.99,6923.0,44.99,45.01,44.98,44.99,6923.0
2015-12-10 14:50:00,44.98,45.02,44.94,44.95,14924.0,44.98,45.02,44.94,44.95,14924.0
2015-12-10 14:55:00,44.95,44.96,44.87,44.95,6256.0,44.95,44.96,44.87,44.95,6256.0
2015-12-10 15:00:00,44.96,44.96,44.84,44.91,8306.0,44.96,44.96,44.84,44.91,8306.0
2015-12-10 15:05:00,44.91,44.91,44.82,44.83,8902.0,44.91,44.91,44.82,44.83,8902.0
2015-12-10 15:10:00,44.82,44.82,44.69,44.7,12900.0,44.82,44.82,44.69,44.7,12900.0
2015-12-10 15:15:00,44.71,44.71,44.56,44.56,20603.0,44.71,44.71,44.56,44.56,20603.0
2015-12-10 15:20:00,44.56,44.57,44.5,44.55,15193.0,44.56,44.57,44.5,44.55,15193.0
2015-12-10 15:25:00,44.54,44.61,44.49,44.59,16505.0,44.54,44.61,44.49,44.59,16505.0
2015-12-10 15:30:00,44.59,44.6,44.54,44.58,15440.0,44.59,44.6,44.54,44.58,15440.0
2015-12-10 15:35:00,44.59,44.61,44.55,44.57,14712.0,44.59,44.61,44.55,44.57,14712.0
2015-12-10 15:40:00,44.56,44.61,44.52,44.52,30635.0,44.56,44.61,44.52,44.52,30635.0
2015-12-10 15:45:00,44.52,44.53,44.38,44.4,49126.0,44.52,44.53,44.38,44.4,49126.0
2015-12-10 15:50:00,44.39,44.39,44.27,44.33,173859.0,44.39,44.39,44.27,44.33,173859.0
2015-12-10 15:55:00,44.33,44.5,44.3,44.45,98692.0,44.33,44.5,44.3,44.45,98692.0
2015-12-11 09:30:00,43.9,43.99,43.51,43.96,10954.0,43.9,43.99,43.51,43.96,10954.0
2015-12-11 09:35:00,43.96,44.03,43.52,43.8,36859.0,43.96,44.03,43.52,43.8,36859.0
2015-12-11 09:40:00,43.78,43.96,43.74,43.85,12990.0,43.78,43.96,43.74,43.85,12990.0
2015-12-11 09:45:00,43.81,43.86,43.48,43.52,20246.0,43.81,43.86,43.48,43.52,20246.0
2015-12-11 09:50:00,43.52,43.56,43.32,43.39,25182.0,43.52,43.56,43.32,43.39,25182.0
2015-12-11 09:55:00,43.39,43.47,43.21,43.21,14420.0,43.39,43.47,43.21,43.21,14420.0
2015-12-11 10:00:00,43.23,43.72,43.16,43.67,12088.0,43.23,43.72,43.16,43.67,12088.0
2015-12-11 10:05:00,43.65,43.9,43.65,43.68,10185.0,43.65,43.9,43.65,43.68,10185.0
2015-12-11 10:10:00,43.62,43.75,43.61,43.64,30776.0,43.62,43.75,43.61,43.64,30776.0
2015-12-11 10:15:00,43.61,43.64,43.45,43.52,15065.0,43.61,43.64,43.45,43.52,15065.0
2015-12-11 10:20:00,43.52,43.6,43.41,43.56,6633.0,43.52,43.6,43.41,43.56,6633.0
2015-12-11 10:25:00,43.6,43.84,43.6,43.76,3900.0,43.6,43.84,43.6,43.76,3900.0
2015-12-11 10:30:00,43.77,44.06,43.77,43.94,5328.0,43.77,44.06,43.77,43.94,5328.0
2015-12-11 10:35:00,43.95,44.01,43.82,43.95,3910.0,43.95,44.01,43.82,43.95,3910.0
2015-12-11 10:40:00,44.01,44.06,43.82,43.82,4584.0,44.01,44.06,43.82,43.82,4584.0
2015-12-11 10:45:00,43.85,43.94,43.79,43.79,5344.0,43.85,43.94,43.79,43.79,5344.0
2015-12-11 10:50:00,43.73,43.89,43.71,43.86,4913.0,43.73,43.89,43.71,43.86,4913.0
2015-12-11 10:55:00,43.84,43.86,43.64,43.74,3424.0,43.84,43.86,43.64,43.74,3424.0
2015-12-11 11:00:00,43.72,43.72,43.57,43.59,3940.0,43.72,43.72,43.57,43.59,3940.0
2015-12-11 11:05:00,43.6,43.8,43.6,43.69,34067.0,43.6,43.8,43.6,43.69,34067.0
2015-12-11 11:10:00,43.72,43.76,43.64,43.66,7852.0,43.72,43.76,43.64,43.66,7852.0
2015-12-11 11:15:00,43.65,43.65,43.48,43.59,20019.0,43.65,43.65,43.48,43.59,20019.0
2015-12-11 11:20:00,43.6,43.68,43.42,43.6,90626.0,43.6,43.68,43.42,43.6,90626.0
2015-12-11 11:25:00,43.56,43.59,43.45,43.47,9100.0,43.56,43.59,43.45,43.47,9100.0
2015-12-11 11:30:00,43.5,43.52,43.4,43.5,7949.0,43.5,43.52,43.4,43.5,7949.0
2015-12-11 11:35:00,43.5,43.64,43.38,43.59,11016.0,43.5,43.64,43.38,43.59,11016.0
2015-12-11 11:40:00,43.62,43.67,43.49,43.62,6538.0,43.62,43.67,43.49,43.62,6538.0
2015-12-11 11:45:00,43.6,43.71,43.6,43.65,4700.0,43.6,43.71,43.6,43.65,4700.0
2015-12-11 11:50:00,43.63,43.77,43.57,43.74,4475.0,43.63,43.77,43.57,43.74,4475.0
2015-12-11 11:55:00,43.74,43.78,43.52,43.61,18374.0,43.74,43.78,43.52,43.61,18374.0
2015-12-11 12:00:00,43.62,43.63,43.52,43.63,5479.0,43.62,43.63,43.52,43.63,5479.0
2015-12-11 12:05:00,43.62,43.62,43.47,43.49,4423.0,43.62,43.62,43.47,43.49,4423.0
2015-12-11 12:10:00,43.46,43.47,43.29,43.29,26054.0,43.46,43.47,43.29,43.29,26054.0
2015-12-11 12:15:00,43.31,43.35,43.2,43.21,6400.0,43.31,43.35,43.2,43.21,6400.0
2015-12-11 12:20:00,43.2,43.22,43.06,43.09,8948.0,43.2,43.22,43.06,43.09,8948.0
2015-12-11 12:25:00,43.05,43.16,42.99,43.07,13679.0,43.05,43.16,42.99,43.07,13679.0
2015-12-11 12:30:00,43.05,43.3,42.98,43.11,58801.0,43.05,43.3,42.98,43.11,58801.0
2015-12-11 12:35:00,43.1,43.17,43.03,43.06,12293.0,43.1,43.17,43.03,43.06,12293.0
2015-12-11 12:40:00,43.07,43.18,43.0,43.08,16050.0,43.07,43.18,43.0,43.08,16050.0
2015-12-11 12:45:00,43.07,43.14,43.0,43.03,9248.0,43.07,43.14,43.0,43.03,9248.0
2015-12-11 12:50:00,43.01,43.05,42.81,42.88,38424.0,43.01,43.05,42.81,42.88,38424.0
2015-12-11 12:55:00,42.86,42.9,42.66,42.89,34035.0,42.86,42.9,42.66,42.89,34035.0
2015-12-11 13:00:00,42.88,43.08,42.85,43.07,26136.0,42.88,43.08,42.85,43.07,26136.0
2015-12-11 13:05:00,43.09,43.16,42.99,43.12,15156.0,43.09,43.16,42.99,43.12,15156.0
2015-12-11 13:10:00,43.13,43.2,43.09,43.14,5477.0,43.13,43.2,43.09,43.14,5477.0
2015-12-11 13:15:00,43.13,43.16,43.06,43.09,7515.0,43.13,43.16,43.06,43.09,7515.0
2015-12-11 13:20:00,43.09,43.13,43.07,43.09,14191.0,43.09,43.13,43.07,43.09,14191.0
2015-12-11 13:25:00,43.06,43.14,42.93,42.95,17359.0,43.06,43.14,42.93,42.95,17359.0
2015-12-11 13:30:00,42.97,43.06,42.86,43.01,17005.0,42.97,43.06,42.86,43.01,17005.0
2015-12-11 13:35:00,43.01,43.06,42.86,42.95,7894.0,43.01,43.06,42.86,42.95,7894.0
2015-12-11 13:40:00,42.95,43.05,42.76,42.81,19323.0,42.95,43.05,42.76,42.81,19323.0
2015-12-11 13:45:00,42.83,42.95,42.71,42.83,19680.0,42.83,42.95,42.71,42.83,19680.0
2015-12-11 13:50:00,42.85,43.08,42.85,43.07,4343.0,42.85,43.08,42.85,43.07,4343.0
2015-12-11 13:55:00,43.05,43.16,43.04,43.13,11453.0,43.05,43.16,43.04,43.13,11453.0
2015-12-11 14:00:00,43.16,43.42,43.16,43.35,12498.0,43.16,43.42,43.16,43.35,12498.0
2015-12-11 14:05:00,43.34,43.36,43.18,43.29,3841.0,43.34,43.36,43.18,43.29,3841.0
2015-12-11 14:10:00,43.3,43.35,43.26,43.33,4700.0,43.3,43.35,43.26,43.33,4700.0
2015-12-11 14:15:00,43.3,43.41,43.28,43.38,7283.0,43.3,43.41,43.28,43.38,7283.0
2015-12-11 14:20:00,43.35,43.5,43.34,43.43,16015.0,43.35,43.5,43.34,43.43,16015.0
2015-12-11 14:25:00,43.47,43.56,43.46,43.55,11250.0,43.47,43.56,43.46,43.55,11250.0
2015-12-11 14:30:00,43.55,43.59,43.51,43.57,4700.0,43.55,43.59,43.51,43.57,4700.0
2015-12-11 14:35:00,43.58,43.66,43.58,43.61,5723.0,43.58,43.66,43.58,43.61,5723.0
2015-12-11 14:40:00,43.59,43.63,43.54,43.59,4703.0,43.59,43.63,43.54,43.59,4703.0
2015-12-11 14:45:00,43.54,43.59,43.48,43.56,9300.0,43.54,43.59,43.48,43.56,9300.0
2015-12-11 14:50:00,43.57,43.64,43.54,43.63,11738.0,43.57,43.64,43.54,43.63,11738.0
2015-12-11 14:55:00,43.65,43.66,43.53,43.53,5300.0,43.65,43.66,43.53,43.53,5300.0
2015-12-11 15:00:00,43.52,43.59,43.48,43.49,6413.0,43.52,43.59,43.48,43.49,6413.0
2015-12-11 15:05:00,43.46,43.51,43.29,43.32,5644.0,43.46,43.51,43.29,43.32,5644.0
2015-12-11 15:10:00,43.28,43.32,43.23,43.28,5360.0,43.28,43.32,43.23,43.28,5360.0
2015-12-11 15:15:00,43.27,43.28,43.08,43.08,6550.0,43.27,43.28,43.08,43.08,6550.0
2015-12-11 15:20:00,43.11,43.11,42.85,42.87,35033.0,43.11,43.11,42.85,42.87,35033.0
2015-12-11 15:25:00,42.85,43.15,42.85,43.15,127415.0,42.85,43.15,42.85,43.15,127415.0
2015-12-11 15:30:00,43.15,43.22,43.15,43.22,50446.0,43.15,43.22,43.15,43.22,50446.0
2015-12-11 15:35:00,43.22,43.22,43.14,43.16,12611.0,43.22,43.22,43.14,43.16,12611.0
2015-12-11 15:40:00,43.15,43.2,43.1,43.11,15230.0,43.15,43.2,43.1,43.11,15230.0
2015-12-11 15:45:00,43.12,43.19,43.06,43.18,31766.0,43.12,43.19,43.06,43.18,31766.0
2015-12-11 15:50:00,43.19,43.21,43.08,43.09,53077.0,43.19,43.21,43.08,43.09,53077.0
2015-12-11 15:55:00,43.09,43.21,43.06,43.19,128499.0,43.09,43.21,43.06,43.19,128499.0
2015-12-14 09:30:00,43.25,43.66,43.13,43.66,11221.0,43.25,43.66,43.13,43.66,11221.0
2015-12-14 09:35:00,43.7,43.99,43.66,43.99,6300.0,43.7,43.99,43.66,43.99,6300.0
2015-12-14 09:40:00,43.96,44.47,43.74,44.46,20470.0,43.96,44.47,43.74,44.46,20470.0
2015-12-14 09:45:00,44.55,45.02,44.23,44.63,46677.0,44.55,45.02,44.23,44.63,46677.0
2015-12-14 09:50:00,44.64,44.64,44.39,44.51,8237.0,44.64,44.64,44.39,44.51,8237.0
2015-12-14 09:55:00,44.44,44.44,43.99,43.99,13416.0,44.44,44.44,43.99,43.99,13416.0
2015-12-14 10:00:00,43.99,44.11,43.74,44.03,33325.0,43.99,44.11,43.74,44.03,33325.0
2015-12-14 10:05:00,44.04,44.46,44.03,44.37,17100.0,44.04,44.46,44.03,44.37,17100.0
2015-12-14 10:10:00,44.34,44.34,43.76,43.95,10800.0,44.34,44.34,43.76,43.95,10800.0
2015-12-14 10:15:00,43.96,44.45,43.89,43.89,11304.0,43.96,44.45,43.89,43.89,11304.0
2015-12-14 10:20:00,43.86,43.86,43.54,43.81,12310.0,43.86,43.86,43.54,43.81,12310.0
2015-12-14 10:25:00,43.75,43.84,43.66,43.66,6800.0,43.75,43.84,43.66,43.66,6800.0
2015-12-14 10:30:00,43.66,44.07,43.64,43.91,11356.0,43.66,44.07,43.64,43.91,11356.0
2015-12-14 10:35:00,43.93,44.07,43.81,44.03,15333.0,43.93,44.07,43.81,44.03,15333.0
2015-12-14 10:40:00,44.06,44.07,43.81,44.0,11483.0,44.06,44.07,43.81,44.0,11483.0
2015-12-14 10:45:00,43.99,44.12,43.89,43.95,21641.0,43.99,44.12,43.89,43.95,21641.0
2015-12-14 10:50:00,43.92,44.17,43.87,43.92,7079.0,43.92,44.17,43.87,43.92,7079.0
2015-12-14 10:55:00,43.89,43.98,43.83,43.89,4058.0,43.89,43.98,43.83,43.89,4058.0
2015-12-14 11:00:00,43.94,43.94,43.61,43.61,8457.0,43.94,43.94,43.61,43.61,8457.0
2015-12-14 11:05:00,43.6,43.77,43.55,43.68,8714.0,43.6,43.77,43.55,43.68,8714.0
2015-12-14 11:10:00,43.66,43.67,43.54,43.61,4011.0,43.66,43.67,43.54,43.61,4011.0
2015-12-14 11:15:00,43.55,43.56,43.33,43.4,10359.0,43.55,43.56,43.33,43.4,10359.0
2015-12-14 11:20:00,43.4,43.5,43.32,43.37,8800.0,43.4,43.5,43.32,43.37,8800.0
2015-12-14 11:25:00,43.37,43.39,43.22,43.31,4346.0,43.37,43.39,43.22,43.31,4346.0
2015-12-14 11:30:00,43.23,43.27,43.07,43.07,2038.0,43.23,43.27,43.07,43.07,2038.0
2015-12-14 11:35:00,43.11,43.19,42.89,43.0,7745.0,43.11,43.19,42.89,43.0,7745.0
2015-12-14 11:40:00,43.01,43.26,42.99,43.24,9500.0,43.01,43.26,42.99,43.24,9500.0
2015-12-14 11:45:00,43.24,43.3,43.17,43.27,3600.0,43.24,43.3,43.17,43.27,3600.0
2015-12-14 11:50:00,43.27,43.36,43.18,43.36,13057.0,43.27,43.36,43.18,43.36,13057.0
2015-12-14 11:55:00,43.34,43.49,43.34,43.49,2520.0,43.34,43.49,43.34,43.49,2520.0
2015-12-14 12:00:00,43.43,43.63,43.42,43.6,15386.0,43.43,43.63,43.42,43.6,15386.0
2015-12-14 12:05:00,43.65,43.78,43.54,43.77,8840.0,43.65,43.78,43.54,43.77,8840.0
2015-12-14 12:10:00,43.79,43.81,43.68,43.73,4100.0,43.79,43.81,43.68,43.73,4100.0
2015-12-14 12:15:00,43.75,43.8,43.67,43.72,8228.0,43.75,43.8,43.67,43.72,8228.0
2015-12-14 12:20:00,43.74,43.77,43.63,43.77,4550.0,43.74,43.77,43.63,43.77,4550.0
2015-12-14 12:25:00,43.75,43.85,43.55,43.62,6900.0,43.75,43.85,43.55,43.62,6900.0
2015-12-14 12:30:00,43.61,43.64,43.54,43.64,3135.0,43.61,43.64,43.54,43.64,3135.0
2015-12-14 12:35:00,43.65,43.66,43.56,43.66,1100.0,43.65,43.66,43.56,43.66,1100.0
2015-12-14 12:40:00,43.62,43.64,43.45,43.45,4565.0,43.62,43.64,43.45,43.45,4565.0
2015-12-14 12:45:00,43.5,43.58,43.39,43.42,2100.0,43.5,43.58,43.39,43.42,2100.0
2015-12-14 12:50:00,43.38,43.67,43.38,43.58,10123.0,43.38,43.67,43.38,43.58,10123.0
2015-12-14 12:55:00,43.57,43.62,43.48,43.59,15571.0,43.57,43.62,43.48,43.59,15571.0
2015-12-14 13:00:00,43.57,43.61,43.44,43.48,13634.0,43.57,43.61,43.44,43.48,13634.0
2015-12-14 13:05:00,43.49,43.53,43.33,43.44,23553.0,43.49,43.53,43.33,43.44,23553.0
2015-12-14 13:10:00,43.47,43.48,43.15,43.15,18854.0,43.47,43.48,43.15,43.15,18854.0
2015-12-14 13:15:00,43.15,43.18,43.1,43.16,6500.0,43.15,43.18,43.1,43.16,6500.0
2015-12-14 13:20:00,43.21,43.31,43.12,43.19,7680.0,43.21,43.31,43.12,43.19,7680.0
2015-12-14 13:25:00,43.2,43.24,42.96,42.96,25850.0,43.2,43.24,42.96,42.96,25850.0
2015-12-14 13:30:00,42.96,43.22,42.92,43.03,26602.0,42.96,43.22,42.92,43.03,26602.0
2015-12-14 13:35:00,42.98,43.01,42.87,42.99,8540.0,42.98,43.01,42.87,42.99,8540.0
2015-12-14 13:40:00,42.99,43.03,42.98,43.0,4570.0,42.99,43.03,42.98,43.0,4570.0
2015-12-14 13:45:00,43.01,43.14,43.0,43.06,3500.0,43.01,43.14,43.0,43.06,3500.0
2015-12-14 13:50:00,43.08,43.1,42.98,43.08,10060.0,43.08,43.1,42.98,43.08,10060.0
2015-12-14 13:55:00,43.11,43.2,43.0,43.2,19331.0,43.11,43.2,43.0,43.2,19331.0
2015-12-14 14:00:00,43.22,43.24,42.88,42.96,23764.0,43.22,43.24,42.88,42.96,23764.0
2015-12-14 14:05:00,42.97,43.14,42.93,43.09,18077.0,42.97,43.14,42.93,43.09,18077.0
2015-12-14 14:10:00,43.12,43.16,42.94,43.1,22608.0,43.12,43.16,42.94,43.1,22608.0
2015-12-14 14:15:00,43.13,43.16,42.96,43.04,25583.0,43.13,43.16,42.96,43.04,25583.0
2015-12-14 14:20:00,43.04,43.04,42.83,42.9,11244.0,43.04,43.04,42.83,42.9,11244.0
2015-12-14 14:25:00,42.89,42.94,42.83,42.83,3306.0,42.89,42.94,42.83,42.83,3306.0
2015-12-14 14:30:00,42.83,42.93,42.78,42.93,3500.0,42.83,42.93,42.78,42.93,3500.0
2015-12-14 14:35:00,42.9,42.96,42.83,42.9,5154.0,42.9,42.96,42.83,42.9,5154.0
2015-12-14 14:40:00,42.92,43.01,42.92,42.99,1900.0,42.92,43.01,42.92,42.99,1900.0
2015-12-14 14:45:00,43.0,43.01,42.91,43.01,4817.0,43.0,43.01,42.91,43.01,4817.0
2015-12-14 14:50:00,42.99,43.03,42.87,43.02,13697.0,42.99,43.03,42.87,43.02,13697.0
2015-12-14 14:55:00,43.02,43.03,42.93,42.93,7883.0,43.02,43.03,42.93,42.93,7883.0
2015-12-14 15:00:00,42.94,43.0,42.87,42.89,4400.0,42.94,43.0,42.87,42.89,4400.0
2015-12-14 15:05:00,42.89,42.92,42.85,42.91,11200.0,42.89,42.92,42.85,42.91,11200.0
2015-12-14 15:10:00,42.91,42.93,42.8,42.8,5826.0,42.91,42.93,42.8,42.8,5826.0
2015-12-14 15:15:00,42.75,42.92,42.71,42.91,7739.0,42.75,42.92,42.71,42.91,7739.0
2015-12-14 15:20:00,42.9,43.01,42.89,42.98,10960.0,42.9,43.01,42.89,42.98,10960.0
2015-12-14 15:25:00,42.96,42.96,42.9,42.91,22467.0,42.96,42.96,42.9,42.91,22467.0
2015-12-14 15:30:00,42.93,42.95,42.85,42.86,26842.0,42.93,42.95,42.85,42.86,26842.0
2015-12-14 15:35:00,42.89,43.03,42.89,42.96,17250.0,42.89,43.03,42.89,42.96,17250.0
2015-12-14 15:40:00,42.98,42.99,42.87,42.87,14139.0,42.98,42.99,42.87,42.87,14139.0
2015-12-14 15:45:00,42.89,43.13,42.88,43.1,17956.0,42.89,43.13,42.88,43.1,17956.0
2015-12-14 15:50:00,43.11,43.15,43.03,43.1,26629.0,43.11,43.15,43.03,43.1,26629.0
2015-12-14 15:55:00,43.1,43.14,43.02,43.09,82829.0,43.1,43.14,43.02,43.09,82829.0
2015-12-15 09:30:00,43.41,43.47,42.84,43.23,9878.0,43.41,43.47,42.84,43.23,9878.0
2015-12-15 09:35:00,43.24,43.41,43.22,43.36,10828.0,43.24,43.41,43.22,43.36,10828.0
2015-12-15 09:40:00,43.44,43.67,43.24,43.24,7725.0,43.44,43.67,43.24,43.24,7725.0
2015-12-15 09:45:00,43.24,43.53,43.2,43.38,11200.0,43.24,43.53,43.2,43.38,11200.0
2015-12-15 09:50:00,43.41,43.53,43.3,43.43,6539.0,43.41,43.53,43.3,43.43,6539.0
2015-12-15 09:55:00,43.52,43.91,43.49,43.8,22680.0,43.52,43.91,43.49,43.8,22680.0
2015-12-15 10:00:00,43.79,43.81,43.58,43.58,3762.0,43.79,43.81,43.58,43.58,3762.0
2015-12-15 10:05:00,43.59,43.66,43.38,43.38,5570.0,43.59,43.66,43.38,43.38,5570.0
2015-12-15 10:10:00,43.34,43.43,43.24,43.42,22631.0,43.34,43.43,43.24,43.42,22631.0
2015-12-15 10:15:00,43.44,43.45,43.18,43.3,8158.0,43.44,43.45,43.18,43.3,8158.0
2015-12-15 10:20:00,43.25,43.25,43.15,43.21,6300.0,43.25,43.25,43.15,43.21,6300.0
2015-12-15 10:25:00,43.24,43.33,43.2,43.33,4231.0,43.24,43.33,43.2,43.33,4231.0
2015-12-15 10:30:00,43.36,43.42,43.25,43.29,8700.0,43.36,43.42,43.25,43.29,8700.0
2015-12-15 10:35:00,43.27,43.29,42.9,42.94,10900.0,43.27,43.29,42.9,42.94,10900.0
2015-12-15 10:40:00,43.0,43.1,42.94,43.01,5316.0,43.0,43.1,42.94,43.01,5316.0
2015-12-15 10:45:00,43.06,43.23,42.99,43.18,5365.0,43.06,43.23,42.99,43.18,5365.0
2015-12-15 10:50:00,43.2,43.29,43.14,43.18,11809.0,43.2,43.29,43.14,43.18,11809.0
2015-12-15 10:55:00,43.19,43.24,43.1,43.17,6947.0,43.19,43.24,43.1,43.17,6947.0
2015-12-15 11:00:00,43.16,43.24,43.13,43.24,8600.0,43.16,43.24,43.13,43.24,8600.0
2015-12-15 11:05:00,43.22,43.26,43.19,43.21,6660.0,43.22,43.26,43.19,43.21,6660.0
2015-12-15 11:10:00,43.2,43.27,43.19,43.23,5451.0,43.2,43.27,43.19,43.23,5451.0
2015-12-15 11:15:00,43.27,43.48,43.26,43.44,5753.0,43.27,43.48,43.26,43.44,5753.0
2015-12-15 11:20:00,43.36,43.36,43.27,43.34,4000.0,43.36,43.36,43.27,43.34,4000.0
2015-12-15 11:25:00,43.33,43.34,43.15,43.24,12093.0,43.33,43.34,43.15,43.24,12093.0
2015-12-15 11:30:00,43.25,43.3,43.21,43.25,4297.0,43.25,43.3,43.21,43.25,4297.0
2015-12-15 11:35:00,43.28,43.4,43.28,43.3,4596.0,43.28,43.4,43.28,43.3,4596.0
2015-12-15 11:40:00,43.3,43.34,43.14,43.21,24462.0,43.3,43.34,43.14,43.21,24462.0
2015-12-15 11:45:00,43.18,43.29,43.15,43.21,29412.0,43.18,43.29,43.15,43.21,29412.0
2015-12-15 11:50:00,43.21,43.23,43.09,43.15,17072.0,43.21,43.23,43.09,43.15,17072.0
2015-12-15 11:55:00,43.13,43.27,43.13,43.26,4600.0,43.13,43.27,43.13,43.26,4600.0
2015-12-15 12:00:00,43.28,43.33,43.22,43.22,5474.0,43.28,43.33,43.22,43.22,5474.0
2015-12-15 12:05:00,43.21,43.35,43.21,43.25,9522.0,43.21,43.35,43.21,43.25,9522.0
2015-12-15 12:10:00,43.26,43.33,43.2,43.21,7936.0,43.26,43.33,43.2,43.21,7936.0
2015-12-15 12:15:00,43.21,43.28,43.17,43.24,9145.0,43.21,43.28,43.17,43.24,9145.0
2015-12-15 12:20:00,43.26,43.36,43.25,43.28,4876.0,43.26,43.36,43.25,43.28,4876.0
2015-12-15 12:25:00,43.24,43.36,43.24,43.29,5120.0,43.24,43.36,43.24,43.29,5120.0
2015-12-15 12:30:00,43.36,43.38,43.2,43.27,14743.0,43.36,43.38,43.2,43.27,14743.0
2015-12-15 12:35:00,43.24,43.34,43.23,43.24,65570.0,43.24,43.34,43.23,43.24,65570.0
2015-12-15 12:40:00,43.25,43.25,43.08,43.15,8833.0,43.25,43.25,43.08,43.15,8833.0
2015-12-15 12:45:00,43.13,43.2,43.13,43.15,2545.0,43.13,43.2,43.13,43.15,2545.0
2015-12-15 12:50:00,43.18,43.28,43.15,43.25,6012.0,43.18,43.28,43.15,43.25,6012.0
2015-12-15 12:55:00,43.24,43.38,43.22,43.38,2921.0,43.24,43.38,43.22,43.38,2921.0
2015-12-15 13:00:00,43.37,43.38,43.19,43.21,4280.0,43.37,43.38,43.19,43.21,4280.0
2015-12-15 13:05:00,43.21,43.23,43.01,43.01,6059.0,43.21,43.23,43.01,43.01,6059.0
2015-12-15 13:10:00,43.01,43.12,43.01,43.1,2889.0,43.01,43.12,43.01,43.1,2889.0
2015-12-15 13:15:00,43.1,43.17,42.98,42.99,3784.0,43.1,43.17,42.98,42.99,3784.0
2015-12-15 13:20:00,43.0,43.02,42.98,42.99,3627.0,43.0,43.02,42.98,42.99,3627.0
2015-12-15 13:25:00,42.98,43.03,42.91,42.91,6177.0,42.98,43.03,42.91,42.91,6177.0
2015-12-15 13:30:00,42.93,43.05,42.93,43.05,21378.0,42.93,43.05,42.93,43.05,21378.0
2015-12-15 13:35:00,43.03,43.2,43.03,43.18,17127.0,43.03,43.2,43.03,43.18,17127.0
2015-12-15 13:40:00,43.17,43.18,43.07,43.17,4812.0,43.17,43.18,43.07,43.17,4812.0
2015-12-15 13:45:00,43.17,43.21,43.14,43.18,3800.0,43.17,43.21,43.14,43.18,3800.0
2015-12-15 13:50:00,43.19,43.33,43.18,43.28,6626.0,43.19,43.33,43.18,43.28,6626.0
2015-12-15 13:55:00,43.27,43.4,43.27,43.37,3629.0,43.27,43.4,43.27,43.37,3629.0
2015-12-15 14:00:00,43.3,43.31,43.25,43.26,5515.0,43.3,43.31,43.25,43.26,5515.0
2015-12-15 14:05:00,43.24,43.28,43.17,43.17,4005.0,43.24,43.28,43.17,43.17,4005.0
2015-12-15 14:10:00,43.15,43.2,43.11,43.17,5701.0,43.15,43.2,43.11,43.17,5701.0
2015-12-15 14:15:00,43.18,43.27,43.17,43.25,3547.0,43.18,43.27,43.17,43.25,3547.0
2015-12-15 14:20:00,43.27,43.32,43.19,43.21,5416.0,43.27,43.32,43.19,43.21,5416.0
2015-12-15 14:25:00,43.24,43.24,43.11,43.13,18526.0,43.24,43.24,43.11,43.13,18526.0
2015-12-15 14:30:00,43.13,43.15,43.01,43.01,29873.0,43.13,43.15,43.01,43.01,29873.0
2015-12-15 14:35:00,43.04,43.06,43.01,43.05,5500.0,43.04,43.06,43.01,43.05,5500.0
2015-12-15 14:40:00,43.05,43.05,42.86,42.86,29672.0,43.05,43.05,42.86,42.86,29672.0
2015-12-15 14:45:00,42.89,42.9,42.83,42.84,6500.0,42.89,42.9,42.83,42.84,6500.0
2015-12-15 14:50:00,42.85,42.95,42.83,42.95,5699.0,42.85,42.95,42.83,42.95,5699.0
2015-12-15 14:55:00,42.93,42.99,42.9,42.96,4395.0,42.93,42.99,42.9,42.96,4395.0
2015-12-15 15:00:00,42.97,43.06,42.97,42.99,9227.0,42.97,43.06,42.97,42.99,9227.0
2015-12-15 15:05:00,42.99,43.04,42.92,42.93,6373.0,42.99,43.04,42.92,42.93,6373.0
2015-12-15 15:10:00,42.91,43.0,42.81,42.84,15815.0,42.91,43.0,42.81,42.84,15815.0
2015-12-15 15:15:00,42.81,42.88,42.76,42.8,24305.0,42.81,42.88,42.76,42.8,24305.0
2015-12-15 15:20:00,42.79,42.92,42.79,42.84,7535.0,42.79,42.92,42.79,42.84,7535.0
2015-12-15 15:25:00,42.85,42.88,42.77,42.79,14075.0,42.85,42.88,42.77,42.79,14075.0
2015-12-15 15:30:00,42.79,42.82,42.75,42.76,11184.0,42.79,42.82,42.75,42.76,11184.0
2015-12-15 15:35:00,42.76,42.89,42.74,42.88,18962.0,42.76,42.89,42.74,42.88,18962.0
2015-12-15 15:40:00,42.87,42.94,42.84,42.93,16872.0,42.87,42.94,42.84,42.93,16872.0
2015-12-15 15:45:00,42.92,42.92,42.8,42.87,23545.0,42.92,42.92,42.8,42.87,23545.0
2015-12-15 15:50:00,42.86,42.88,42.79,42.85,24678.0,42.86,42.88,42.79,42.85,24678.0
2015-12-15 15:55:00,42.85,42.92,42.8,42.83,49698.0,42.85,42.92,42.8,42.83,49698.0
2015-12-16 09:30:00,43.28,43.32,43.01,43.31,6815.0,43.28,43.32,43.01,43.31,6815.0
2015-12-16 09:35:00,43.37,43.59,43.37,43.39,2553.0,43.37,43.59,43.37,43.39,2553.0
2015-12-16 09:40:00,43.4,43.9,43.4,43.87,5279.0,43.4,43.9,43.4,43.87,5279.0
2015-12-16 09:45:00,43.75,43.86,43.52,43.82,9239.0,43.75,43.86,43.52,43.82,9239.0
2015-12-16 09:50:00,43.79,44.11,43.73,44.1,16898.0,43.79,44.11,43.73,44.1,16898.0
2015-12-16 09:55:00,44.08,44.08,43.84,43.97,3700.0,44.08,44.08,43.84,43.97,3700.0
2015-12-16 10:00:00,43.89,44.01,43.6,43.62,7922.0,43.89,44.01,43.6,43.62,7922.0
2015-12-16 10:05:00,43.59,43.76,43.53,43.55,8056.0,43.59,43.76,43.53,43.55,8056.0
2015-12-16 10:10:00,43.53,43.8,43.53,43.8,3408.0,43.53,43.8,43.53,43.8,3408.0
2015-12-16 10:15:00,43.83,43.87,43.71,43.72,7800.0,43.83,43.87,43.71,43.72,7800.0
2015-12-16 10:20:00,43.76,43.89,43.75,43.78,6185.0,43.76,43.89,43.75,43.78,6185.0
2015-12-16 10:25:00,43.75,43.89,43.69,43.69,4545.0,43.75,43.89,43.69,43.69,4545.0
2015-12-16 10:30:00,43.65,43.68,43.43,43.45,16997.0,43.65,43.68,43.43,43.45,16997.0
2015-12-16 10:35:00,43.46,43.56,43.34,43.36,28347.0,43.46,43.56,43.34,43.36,28347.0
2015-12-16 10:40:00,43.37,43.43,42.99,43.15,27880.0,43.37,43.43,42.99,43.15,27880.0
2015-12-16 10:45:00,43.21,43.21,42.99,43.08,10844.0,43.21,43.21,42.99,43.08,10844.0
2015-12-16 10:50:00,43.05,43.12,42.91,43.05,15806.0,43.05,43.12,42.91,43.05,15806.0
2015-12-16 10:55:00,43.05,43.07,42.85,42.91,11880.0,43.05,43.07,42.85,42.91,11880.0
2015-12-16 11:00:00,42.91,42.97,42.86,42.86,8100.0,42.91,42.97,42.86,42.86,8100.0
2015-12-16 11:05:00,42.89,42.93,42.67,42.8,23850.0,42.89,42.93,42.67,42.8,23850.0
2015-12-16 11:10:00,42.8,43.05,42.78,43.02,11546.0,42.8,43.05,42.78,43.02,11546.0
2015-12-16 11:15:00,43.05,43.05,42.84,42.84,6100.0,43.05,43.05,42.84,42.84,6100.0
2015-12-16 11:20:00,42.88,42.95,42.84,42.92,8030.0,42.88,42.95,42.84,42.92,8030.0
2015-12-16 11:25:00,42.89,43.0,42.83,42.96,7808.0,42.89,43.0,42.83,42.96,7808.0
2015-12-16 11:30:00,42.95,43.06,42.95,43.03,9121.0,42.95,43.06,42.95,43.03,9121.0
2015-12-16 11:35:00,43.05,43.18,43.05,43.16,12647.0,43.05,43.18,43.05,43.16,12647.0
2015-12-16 11:40:00,43.12,43.22,43.08,43.15,9200.0,43.12,43.22,43.08,43.15,9200.0
2015-12-16 11:45:00,43.17,43.2,43.08,43.11,22597.0,43.17,43.2,43.08,43.11,22597.0
2015-12-16 11:50:00,43.08,43.1,42.99,43.03,16200.0,43.08,43.1,42.99,43.03,16200.0
2015-12-16 11:55:00,43.05,43.17,43.05,43.08,15033.0,43.05,43.17,43.05,43.08,15033.0
2015-12-16 12:00:00,43.09,43.15,43.06,43.08,11429.0,43.09,43.15,43.06,43.08,11429.0
2015-12-16 12:05:00,43.08,43.08,42.94,43.01,4300.0,43.08,43.08,42.94,43.01,4300.0
2015-12-16 12:10:00,43.06,43.17,43.06,43.1,4100.0,43.06,43.17,43.06,43.1,4100.0
2015-12-16 12:15:00,43.13,43.14,42.92,42.92,3368.0,43.13,43.14,42.92,42.92,3368.0
2015-12-16 12:20:00,42.94,43.02,42.94,42.97,4000.0,42.94,43.02,42.94,42.97,4000.0
2015-12-16 12:25:00,43.01,43.07,43.01,43.06,2217.0,43.01,43.07,43.01,43.06,2217.0
2015-12-16 12:30:00,43.05,43.17,43.0,43.09,12235.0,43.05,43.17,43.0,43.09,12235.0
2015-12-16 12:35:00,43.1,43.13,43.07,43.07,3946.0,43.1,43.13,43.07,43.07,3946.0
2015-12-16 12:40:00,43.05,43.08,42.99,43.0,8868.0,43.05,43.08,42.99,43.0,8868.0
2015-12-16 12:45:00,43.01,43.07,43.0,43.06,4988.0,43.01,43.07,43.0,43.06,4988.0
2015-12-16 12:50:00,43.06,43.09,43.0,43.02,3761.0,43.06,43.09,43.0,43.02,3761.0
2015-12-16 12:55:00,43.01,43.03,42.96,43.0,5200.0,43.01,43.03,42.96,43.0,5200.0
2015-12-16 13:00:00,42.98,43.03,42.94,43.0,5553.0,42.98,43.03,42.94,43.0,5553.0
2015-12-16 13:05:00,43.05,43.09,43.0,43.06,6980.0,43.05,43.09,43.0,43.06,6980.0
2015-12-16 13:10:00,43.05,43.05,42.99,43.0,7123.0,43.05,43.05,42.99,43.0,7123.0
2015-12-16 13:15:00,42.99,42.99,42.95,42.96,2400.0,42.99,42.99,42.95,42.96,2400.0
2015-12-16 13:20:00,42.97,43.02,42.95,42.98,2700.0,42.97,43.02,42.95,42.98,2700.0
2015-12-16 13:25:00,42.97,42.99,42.94,42.94,4467.0,42.97,42.99,42.94,42.94,4467.0
2015-12-16 13:30:00,42.92,42.95,42.84,42.91,9477.0,42.92,42.95,42.84,42.91,9477.0
2015-12-16 13:35:00,42.92,42.96,42.87,42.91,7593.0,42.92,42.96,42.87,42.91,7593.0
2015-12-16 13:40:00,42.9,43.01,42.87,42.99,5275.0,42.9,43.01,42.87,42.99,5275.0
2015-12-16 13:45:00,42.98,43.02,42.94,43.0,8301.0,42.98,43.02,42.94,43.0,8301.0
2015-12-16 13:50:00,43.03,43.13,42.96,43.0,34491.0,43.03,43.13,42.96,43.0,34491.0
2015-12-16 13:55:00,42.99,43.12,42.95,43.02,12798.0,42.99,43.12,42.95,43.02,12798.0
2015-12-16 14:00:00,42.92,43.15,42.78,43.11,6827.0,42.92,43.15,42.78,43.11,6827.0
2015-12-16 14:05:00,43.03,43.26,42.99,43.17,17554.0,43.03,43.26,42.99,43.17,17554.0
2015-12-16 14:10:00,43.2,43.2,42.96,43.01,7304.0,43.2,43.2,42.96,43.01,7304.0
2015-12-16 14:15:00,43.0,43.03,42.88,42.9,10899.0,43.0,43.03,42.88,42.9,10899.0
2015-12-16 14:20:00,42.9,43.01,42.85,42.93,18590.0,42.9,43.01,42.85,42.93,18590.0
2015-12-16 14:25:00,42.93,42.94,42.73,42.87,9716.0,42.93,42.94,42.73,42.87,9716.0
2015-12-16 14:30:00,42.85,42.93,42.78,42.78,11186.0,42.85,42.93,42.78,42.78,11186.0
2015-12-16 14:35:00,42.8,42.88,42.73,42.73,21597.0,42.8,42.88,42.73,42.73,21597.0
2015-12-16 14:40:00,42.73,42.83,42.68,42.8,20757.0,42.73,42.83,42.68,42.8,20757.0
2015-12-16 14:45:00,42.82,42.92,42.77,42.77,11757.0,42.82,42.92,42.77,42.77,11757.0
2015-12-16 14:50:00,42.75,43.01,42.75,42.96,14303.0,42.75,43.01,42.75,42.96,14303.0
2015-12-16 14:55:00,42.99,43.07,42.96,43.05,8119.0,42.99,43.07,42.96,43.05,8119.0
2015-12-16 15:00:00,43.05,43.16,43.0,43.02,8821.0,43.05,43.16,43.0,43.02,8821.0
2015-12-16 15:05:00,43.01,43.09,42.99,43.0,8447.0,43.01,43.09,42.99,43.0,8447.0
2015-12-16 15:10:00,43.01,43.09,42.99,42.99,11516.0,43.01,43.09,42.99,42.99,11516.0
2015-12-16 15:15:00,43.02,43.04,42.84,42.86,39289.0,43.02,43.04,42.84,42.86,39289.0
2015-12-16 15:20:00,42.87,43.0,42.84,43.0,46531.0,42.87,43.0,42.84,43.0,46531.0
2015-12-16 15:25:00,43.0,43.16,42.96,43.13,14040.0,43.0,43.16,42.96,43.13,14040.0
2015-12-16 15:30:00,43.13,43.18,43.05,43.09,19501.0,43.13,43.18,43.05,43.09,19501.0
2015-12-16 15:35:00,43.07,43.15,43.06,43.13,13749.0,43.07,43.15,43.06,43.13,13749.0
2015-12-16 15:40:00,43.15,43.17,43.09,43.11,15947.0,43.15,43.17,43.09,43.11,15947.0
2015-12-16 15:45:00,43.12,43.19,43.1,43.15,25723.0,43.12,43.19,43.1,43.15,25723.0
2015-12-16 15:50:00,43.17,43.24,43.15,43.21,52398.0,43.17,43.24,43.15,43.21,52398.0
2015-12-16 15:55:00,43.21,43.25,43.05,43.12,74060.0,43.21,43.25,43.05,43.12,74060.0
2015-12-17 09:30:00,42.95,43.88,42.86,42.99,13232.0,42.95,43.88,42.86,42.99,13232.0
2015-12-17 09:35:00,42.98,42.99,42.29,42.29,30729.0,42.98,42.99,42.29,42.29,30729.0
2015-12-17 09:40:00,42.39,42.56,42.32,42.37,18493.0,42.39,42.56,42.32,42.37,18493.0
2015-12-17 09:45:00,42.36,42.5,42.25,42.35,22550.0,42.36,42.5,42.25,42.35,22550.0
2015-12-17 09:50:00,42.4,42.44,42.22,42.33,13964.0,42.4,42.44,42.22,42.33,13964.0
2015-12-17 09:55:00,42.39,42.41,42.3,42.3,4822.0,42.39,42.41,42.3,42.3,4822.0
2015-12-17 10:00:00,42.3,42.34,42.22,42.25,10800.0,42.3,42.34,42.22,42.25,10800.0
2015-12-17 10:05:00,42.26,42.36,42.26,42.28,7864.0,42.26,42.36,42.26,42.28,7864.0
2015-12-17 10:10:00,42.29,42.57,42.22,42.46,15626.0,42.29,42.57,42.22,42.46,15626.0
2015-12-17 10:15:00,42.43,42.43,42.2,42.22,11264.0,42.43,42.43,42.2,42.22,11264.0
2015-12-17 10:20:00,42.25,42.36,42.19,42.19,4683.0,42.25,42.36,42.19,42.19,4683.0
2015-12-17 10:25:00,42.2,42.23,42.12,42.12,4881.0,42.2,42.23,42.12,42.12,4881.0
2015-12-17 10:30:00,42.17,42.22,42.03,42.06,9243.0,42.17,42.22,42.03,42.06,9243.0
2015-12-17 10:35:00,42.08,42.09,42.01,42.03,5214.0,42.08,42.09,42.01,42.03,5214.0
2015-12-17 10:40:00,42.02,42.05,41.87,41.9,9708.0,42.02,42.05,41.87,41.9,9708.0
2015-12-17 10:45:00,41.88,41.88,41.55,41.55,10300.0,41.88,41.88,41.55,41.55,10300.0
2015-12-17 10:50:00,41.54,41.54,41.36,41.46,24139.0,41.54,41.54,41.36,41.46,24139.0
2015-12-17 10:55:00,41.47,41.7,41.46,41.69,11183.0,41.47,41.7,41.46,41.69,11183.0
2015-12-17 11:00:00,41.71,41.71,41.56,41.58,8232.0,41.71,41.71,41.56,41.58,8232.0
2015-12-17 11:05:00,41.6,41.65,41.54,41.62,11600.0,41.6,41.65,41.54,41.62,11600.0
2015-12-17 11:10:00,41.58,41.77,41.56,41.73,8308.0,41.58,41.77,41.56,41.73,8308.0
2015-12-17 11:15:00,41.7,41.72,41.5,41.59,19270.0,41.7,41.72,41.5,41.59,19270.0
2015-12-17 11:20:00,41.57,41.63,41.51,41.61,28300.0,41.57,41.63,41.51,41.61,28300.0
2015-12-17 11:25:00,41.62,41.74,41.59,41.7,19982.0,41.62,41.74,41.59,41.7,19982.0
2015-12-17 11:30:00,41.7,41.72,41.61,41.71,11032.0,41.7,41.72,41.61,41.71,11032.0
2015-12-17 11:35:00,41.7,41.98,41.7,41.86,18330.0,41.7,41.98,41.7,41.86,18330.0
2015-12-17 11:40:00,41.88,42.04,41.88,41.95,14200.0,41.88,42.04,41.88,41.95,14200.0
2015-12-17 11:45:00,41.95,42.14,41.95,42.12,7700.0,41.95,42.14,41.95,42.12,7700.0
2015-12-17 11:50:00,42.13,42.34,42.1,42.14,8200.0,42.13,42.34,42.1,42.14,8200.0
2015-12-17 11:55:00,42.15,42.16,42.05,42.06,7229.0,42.15,42.16,42.05,42.06,7229.0
2015-12-17 12:00:00,42.05,42.05,41.88,41.88,3700.0,42.05,42.05,41.88,41.88,3700.0
2015-12-17 12:05:00,41.85,41.98,41.84,41.94,12111.0,41.85,41.98,41.84,41.94,12111.0
2015-12-17 12:10:00,41.92,41.95,41.83,41.9,16782.0,41.92,41.95,41.83,41.9,16782.0
2015-12-17 12:15:00,41.93,41.97,41.89,41.93,9101.0,41.93,41.97,41.89,41.93,9101.0
2015-12-17 12:20:00,41.93,41.95,41.81,41.81,5300.0,41.93,41.95,41.81,41.81,5300.0
2015-12-17 12:25:00,41.81,41.82,41.64,41.68,24452.0,41.81,41.82,41.64,41.68,24452.0
2015-12-17 12:30:00,41.68,41.76,41.65,41.69,8400.0,41.68,41.76,41.65,41.69,8400.0
2015-12-17 12:35:00,41.7,41.7,41.51,41.61,17906.0,41.7,41.7,41.51,41.61,17906.0
2015-12-17 12:40:00,41.6,41.6,41.49,41.56,7300.0,41.6,41.6,41.49,41.56,7300.0
2015-12-17 12:45:00,41.58,41.68,41.52,41.61,8500.0,41.58,41.68,41.52,41.61,8500.0
2015-12-17 12:50:00,41.58,41.67,41.58,41.67,4063.0,41.58,41.67,41.58,41.67,4063.0
2015-12-17 12:55:00,41.64,41.77,41.62,41.77,3200.0,41.64,41.77,41.62,41.77,3200.0
2015-12-17 13:00:00,41.78,41.85,41.77,41.85,4000.0,41.78,41.85,41.77,41.85,4000.0
2015-12-17 13:05:00,41.79,41.86,41.76,41.8,8339.0,41.79,41.86,41.76,41.8,8339.0
2015-12-17 13:10:00,41.79,41.82,41.77,41.79,4300.0,41.79,41.82,41.77,41.79,4300.0
2015-12-17 13:15:00,41.78,41.83,41.72,41.72,7558.0,41.78,41.83,41.72,41.72,7558.0
2015-12-17 13:20:00,41.7,41.83,41.69,41.83,3637.0,41.7,41.83,41.69,41.83,3637.0
2015-12-17 13:25:00,41.83,41.83,41.77,41.77,4085.0,41.83,41.83,41.77,41.77,4085.0
2015-12-17 13:30:00,41.77,41.88,41.77,41.86,8507.0,41.77,41.88,41.77,41.86,8507.0
2015-12-17 13:35:00,41.86,41.94,41.84,41.93,4465.0,41.86,41.94,41.84,41.93,4465.0
2015-12-17 13:40:00,41.93,41.97,41.92,41.96,3150.0,41.93,41.97,41.92,41.96,3150.0
2015-12-17 13:45:00,41.94,42.0,41.94,41.95,5260.0,41.94,42.0,41.94,41.95,5260.0
2015-12-17 13:50:00,41.94,41.96,41.93,41.93,4283.0,41.94,41.96,41.93,41.93,4283.0
2015-12-17 13:55:00,41.93,41.96,41.93,41.93,30320.0,41.93,41.96,41.93,41.93,30320.0
2015-12-17 14:00:00,41.93,41.94,41.77,41.84,21557.0,41.93,41.94,41.77,41.84,21557.0
2015-12-17 14:05:00,41.86,41.86,41.79,41.81,3400.0,41.86,41.86,41.79,41.81,3400.0
2015-12-17 14:10:00,41.79,41.81,41.74,41.78,10080.0,41.79,41.81,41.74,41.78,10080.0
2015-12-17 14:15:00,41.76,41.81,41.73,41.73,3400.0,41.76,41.81,41.73,41.73,3400.0
2015-12-17 14:20:00,41.73,41.79,41.69,41.7,4827.0,41.73,41.79,41.69,41.7,4827.0
2015-12-17 14:25:00,41.7,41.76,41.67,41.69,7550.0,41.7,41.76,41.67,41.69,7550.0
2015-12-17 14:30:00,41.7,41.75,41.68,41.75,6750.0,41.7,41.75,41.68,41.75,6750.0
2015-12-17 14:35:00,41.73,41.82,41.73,41.8,5400.0,41.73,41.82,41.73,41.8,5400.0
2015-12-17 14:40:00,41.8,41.86,41.79,41.83,8122.0,41.8,41.86,41.79,41.83,8122.0
2015-12-17 14:45:00,41.8,41.86,41.8,41.82,7050.0,41.8,41.86,41.8,41.82,7050.0
2015-12-17 14:50:00,41.8,41.87,41.8,41.86,4762.0,41.8,41.87,41.8,41.86,4762.0
2015-12-17 14:55:00,41.87,41.99,41.87,41.94,6690.0,41.87,41.99,41.87,41.94,6690.0
2015-12-17 15:00:00,41.94,41.97,41.9,41.91,11357.0,41.94,41.97,41.9,41.91,11357.0
2015-12-17 15:05:00,41.93,41.97,41.89,41.97,13353.0,41.93,41.97,41.89,41.97,13353.0
2015-12-17 15:10:00,41.96,42.03,41.95,41.98,14587.0,41.96,42.03,41.95,41.98,14587.0
2015-12-17 15:15:00,41.98,42.05,41.96,42.01,18626.0,41.98,42.05,41.96,42.01,18626.0
2015-12-17 15:20:00,42.01,42.06,42.0,42.05,17449.0,42.01,42.06,42.0,42.05,17449.0
2015-12-17 15:25:00,42.05,42.17,42.04,42.13,16320.0,42.05,42.17,42.04,42.13,16320.0
2015-12-17 15:30:00,42.13,42.15,42.07,42.14,18060.0,42.13,42.15,42.07,42.14,18060.0
2015-12-17 15:35:00,42.14,42.18,42.09,42.09,13480.0,42.14,42.18,42.09,42.09,13480.0
2015-12-17 15:40:00,42.11,42.15,42.03,42.04,17380.0,42.11,42.15,42.03,42.04,17380.0
2015-12-17 15:45:00,42.01,42.03,41.93,41.96,26183.0,42.01,42.03,41.93,41.96,26183.0
2015-12-17 15:50:00,41.95,41.97,41.83,41.86,22427.0,41.95,41.97,41.83,41.86,22427.0
2015-12-17 15:55:00,41.85,41.89,41.69,41.79,92162.0,41.85,41.89,41.69,41.79,92162.0
2015-12-18 09:30:00,40.89,41.76,40.89,41.7,157397.0,40.89,41.76,40.89,41.7,157397.0
2015-12-18 09:35:00,41.8,41.94,41.6,41.93,9075.0,41.8,41.94,41.6,41.93,9075.0
2015-12-18 09:40:00,42.03,42.07,41.71,41.9,14717.0,42.03,42.07,41.71,41.9,14717.0
2015-12-18 09:45:00,41.86,42.01,41.73,41.82,8727.0,41.86,42.01,41.73,41.82,8727.0
2015-12-18 09:50:00,41.83,41.96,41.68,41.91,8946.0,41.83,41.96,41.68,41.91,8946.0
2015-12-18 09:55:00,42.03,42.04,41.91,41.97,10100.0,42.03,42.04,41.91,41.97,10100.0
2015-12-18 10:00:00,41.97,41.98,41.82,41.85,6666.0,41.97,41.98,41.82,41.85,6666.0
2015-12-18 10:05:00,41.83,41.86,41.72,41.73,2950.0,41.83,41.86,41.72,41.73,2950.0
2015-12-18 10:10:00,41.71,41.72,41.58,41.64,23084.0,41.71,41.72,41.58,41.64,23084.0
2015-12-18 10:15:00,41.68,41.86,41.68,41.75,7843.0,41.68,41.86,41.68,41.75,7843.0
2015-12-18 10:20:00,41.76,41.85,41.71,41.75,15000.0,41.76,41.85,41.71,41.75,15000.0
2015-12-18 10:25:00,41.71,41.72,41.48,41.48,36608.0,41.71,41.72,41.48,41.48,36608.0
2015-12-18 10:30:00,41.52,41.66,41.31,41.41,52165.0,41.52,41.66,41.31,41.41,52165.0
2015-12-18 10:35:00,41.39,41.44,41.13,41.13,16841.0,41.39,41.44,41.13,41.13,16841.0
2015-12-18 10:40:00,41.12,41.27,40.99,41.19,10300.0,41.12,41.27,40.99,41.19,10300.0
2015-12-18 10:45:00,41.17,41.37,41.16,41.31,5600.0,41.17,41.37,41.16,41.31,5600.0
2015-12-18 10:50:00,41.32,41.36,41.23,41.35,27253.0,41.32,41.36,41.23,41.35,27253.0
2015-12-18 10:55:00,41.37,41.45,41.37,41.41,7545.0,41.37,41.45,41.37,41.41,7545.0
2015-12-18 11:00:00,41.43,41.6,41.32,41.52,27840.0,41.43,41.6,41.32,41.52,27840.0
2015-12-18 11:05:00,41.51,41.51,41.46,41.47,2705.0,41.51,41.51,41.46,41.47,2705.0
2015-12-18 11:10:00,41.45,41.59,41.43,41.53,9480.0,41.45,41.59,41.43,41.53,9480.0
2015-12-18 11:15:00,41.53,41.53,41.36,41.38,9328.0,41.53,41.53,41.36,41.38,9328.0
2015-12-18 11:20:00,41.35,41.39,41.31,41.37,4094.0,41.35,41.39,41.31,41.37,4094.0
2015-12-18 11:25:00,41.37,41.41,41.26,41.29,7036.0,41.37,41.41,41.26,41.29,7036.0
2015-12-18 11:30:00,41.3,41.48,41.29,41.37,6600.0,41.3,41.48,41.29,41.37,6600.0
2015-12-18 11:35:00,41.36,41.51,41.33,41.5,12729.0,41.36,41.51,41.33,41.5,12729.0
2015-12-18 11:40:00,41.5,41.64,41.5,41.64,1714.0,41.5,41.64,41.5,41.64,1714.0
2015-12-18 11:45:00,41.7,41.74,41.6,41.63,3650.0,41.7,41.74,41.6,41.63,3650.0
2015-12-18 11:50:00,41.62,41.7,41.58,41.6,5247.0,41.62,41.7,41.58,41.6,5247.0
2015-12-18 11:55:00,41.61,41.66,41.59,41.6,38445.0,41.61,41.66,41.59,41.6,38445.0
2015-12-18 12:00:00,41.6,41.67,41.58,41.65,30340.0,41.6,41.67,41.58,41.65,30340.0
2015-12-18 12:05:00,41.63,41.66,41.59,41.63,16950.0,41.63,41.66,41.59,41.63,16950.0
2015-12-18 12:10:00,41.65,41.7,41.59,41.59,42491.0,41.65,41.7,41.59,41.59,42491.0
2015-12-18 12:15:00,41.58,41.61,41.4,41.4,9021.0,41.58,41.61,41.4,41.4,9021.0
2015-12-18 12:20:00,41.37,41.47,41.36,41.41,27184.0,41.37,41.47,41.36,41.41,27184.0
2015-12-18 12:25:00,41.4,41.52,41.38,41.51,6920.0,41.4,41.52,41.38,41.51,6920.0
2015-12-18 12:30:00,41.51,41.55,41.47,41.53,7198.0,41.51,41.55,41.47,41.53,7198.0
2015-12-18 12:35:00,41.53,41.56,41.51,41.56,5232.0,41.53,41.56,41.51,41.56,5232.0
2015-12-18 12:40:00,41.56,41.61,41.54,41.61,3300.0,41.56,41.61,41.54,41.61,3300.0
2015-12-18 12:45:00,41.6,41.63,41.56,41.61,14054.0,41.6,41.63,41.56,41.61,14054.0
2015-12-18 12:50:00,41.58,41.64,41.56,41.64,5769.0,41.58,41.64,41.56,41.64,5769.0
2015-12-18 12:55:00,41.65,41.66,41.58,41.59,3500.0,41.65,41.66,41.58,41.59,3500.0
2015-12-18 13:00:00,41.59,41.61,41.41,41.53,68340.0,41.59,41.61,41.41,41.53,68340.0
2015-12-18 13:05:00,41.56,41.58,41.5,41.53,6080.0,41.56,41.58,41.5,41.53,6080.0
2015-12-18 13:10:00,41.55,41.58,41.55,41.57,1800.0,41.55,41.58,41.55,41.57,1800.0
2015-12-18 13:15:00,41.58,41.62,41.52,41.57,5865.0,41.58,41.62,41.52,41.57,5865.0
2015-12-18 13:20:00,41.57,41.64,41.51,41.64,7040.0,41.57,41.64,41.51,41.64,7040.0
2015-12-18 13:25:00,41.63,41.65,41.59,41.61,2400.0,41.63,41.65,41.59,41.61,2400.0
2015-12-18 13:30:00,41.62,41.67,41.59,41.6,2302.0,41.62,41.67,41.59,41.6,2302.0
2015-12-18 13:35:00,41.58,41.62,41.56,41.6,4749.0,41.58,41.62,41.56,41.6,4749.0
2015-12-18 13:40:00,41.62,41.62,41.44,41.59,11550.0,41.62,41.62,41.44,41.59,11550.0
2015-12-18 13:45:00,41.56,41.6,41.51,41.55,4380.0,41.56,41.6,41.51,41.55,4380.0
2015-12-18 13:50:00,41.55,41.6,41.54,41.58,5907.0,41.55,41.6,41.54,41.58,5907.0
2015-12-18 13:55:00,41.55,41.6,41.55,41.57,5988.0,41.55,41.6,41.55,41.57,5988.0
2015-12-18 14:00:00,41.58,41.61,41.55,41.59,9191.0,41.58,41.61,41.55,41.59,9191.0
2015-12-18 14:05:00,41.6,41.65,41.57,41.61,11189.0,41.6,41.65,41.57,41.61,11189.0
2015-12-18 14:10:00,41.61,41.64,41.52,41.53,9913.0,41.61,41.64,41.52,41.53,9913.0
2015-12-18 14:15:00,41.52,41.55,41.46,41.5,17888.0,41.52,41.55,41.46,41.5,17888.0
2015-12-18 14:20:00,41.5,41.56,41.45,41.54,4550.0,41.5,41.56,41.45,41.54,4550.0
2015-12-18 14:25:00,41.52,41.57,41.47,41.57,6770.0,41.52,41.57,41.47,41.57,6770.0
2015-12-18 14:30:00,41.57,41.57,41.46,41.46,4333.0,41.57,41.57,41.46,41.46,4333.0
2015-12-18 14:35:00,41.49,41.51,41.42,41.46,7842.0,41.49,41.51,41.42,41.46,7842.0
2015-12-18 14:40:00,41.47,41.48,41.34,41.37,3742.0,41.47,41.48,41.34,41.37,3742.0
2015-12-18 14:45:00,41.37,41.4,41.36,41.39,3692.0,41.37,41.4,41.36,41.39,3692.0
2015-12-18 14:50:00,41.4,41.47,41.4,41.43,4909.0,41.4,41.47,41.4,41.43,4909.0
2015-12-18 14:55:00,41.42,41.43,41.36,41.36,6336.0,41.42,41.43,41.36,41.36,6336.0
2015-12-18 15:00:00,41.37,41.5,41.37,41.47,11133.0,41.37,41.5,41.37,41.47,11133.0
2015-12-18 15:05:00,41.48,41.62,41.46,41.58,58862.0,41.48,41.62,41.46,41.58,58862.0
2015-12-18 15:10:00,41.58,41.63,41.48,41.48,22725.0,41.58,41.63,41.48,41.48,22725.0
2015-12-18 15:15:00,41.44,41.49,41.34,41.45,22390.0,41.44,41.49,41.34,41.45,22390.0
2015-12-18 15:20:00,41.46,41.46,41.37,41.44,6089.0,41.46,41.46,41.37,41.44,6089.0
2015-12-18 15:25:00,41.43,41.49,41.42,41.47,15023.0,41.43,41.49,41.42,41.47,15023.0
2015-12-18 15:30:00,41.47,41.52,41.42,41.5,17022.0,41.47,41.52,41.42,41.5,17022.0
2015-12-18 15:35:00,41.5,41.51,41.42,41.42,17233.0,41.5,41.51,41.42,41.42,17233.0
2015-12-18 15:40:00,41.42,41.45,41.39,41.43,23165.0,41.42,41.45,41.39,41.43,23165.0
2015-12-18 15:45:00,41.43,41.44,41.33,41.37,27310.0,41.43,41.44,41.33,41.37,27310.0
2015-12-18 15:50:00,41.37,41.38,41.19,41.2,44296.0,41.37,41.38,41.19,41.2,44296.0
2015-12-18 15:55:00,41.2,41.24,41.1,41.12,73506.0,41.2,41.24,41.1,41.12,73506.0
2015-12-21 09:30:00,41.34,41.71,41.34,41.53,15356.0,41.34,41.71,41.34,41.53,15356.0
2015-12-21 09:35:00,41.64,41.64,41.21,41.23,4020.0,41.64,41.64,41.21,41.23,4020.0
2015-12-21 09:40:00,41.13,41.3,41.1,41.23,3867.0,41.13,41.3,41.1,41.23,3867.0
2015-12-21 09:45:00,41.24,41.33,41.1,41.31,9367.0,41.24,41.33,41.1,41.31,9367.0
2015-12-21 09:50:00,41.31,41.4,41.11,41.16,15205.0,41.31,41.4,41.11,41.16,15205.0
2015-12-21 09:55:00,41.14,41.21,41.12,41.18,9328.0,41.14,41.21,41.12,41.18,9328.0
2015-12-21 10:00:00,41.22,41.55,41.22,41.5,75539.0,41.22,41.55,41.22,41.5,75539.0
2015-12-21 10:05:00,41.54,41.9,41.54,41.9,23400.0,41.54,41.9,41.54,41.9,23400.0
2015-12-21 10:10:00,41.9,42.03,41.84,42.03,36671.0,41.9,42.03,41.84,42.03,36671.0
2015-12-21 10:15:00,42.07,42.07,41.77,41.79,27723.0,42.07,42.07,41.77,41.79,27723.0
2015-12-21 10:20:00,41.76,41.76,41.46,41.49,14331.0,41.76,41.76,41.46,41.49,14331.0
2015-12-21 10:25:00,41.46,41.46,41.24,41.28,8524.0,41.46,41.46,41.24,41.28,8524.0
2015-12-21 10:30:00,41.28,41.55,41.28,41.51,10488.0,41.28,41.55,41.28,41.51,10488.0
2015-12-21 10:35:00,41.55,41.61,41.44,41.45,7576.0,41.55,41.61,41.44,41.45,7576.0
2015-12-21 10:40:00,41.43,41.56,41.38,41.56,17643.0,41.43,41.56,41.38,41.56,17643.0
2015-12-21 10:45:00,41.58,41.6,41.37,41.41,18721.0,41.58,41.6,41.37,41.41,18721.0
2015-12-21 10:50:00,41.4,41.44,41.08,41.14,29595.0,41.4,41.44,41.08,41.14,29595.0
2015-12-21 10:55:00,41.12,41.27,41.11,41.2,4689.0,41.12,41.27,41.11,41.2,4689.0
2015-12-21 11:00:00,41.24,41.29,41.14,41.27,14697.0,41.24,41.29,41.14,41.27,14697.0
2015-12-21 11:05:00,41.3,41.3,41.15,41.25,14669.0,41.3,41.3,41.15,41.25,14669.0
2015-12-21 11:10:00,41.27,41.35,41.18,41.35,13249.0,41.27,41.35,41.18,41.35,13249.0
2015-12-21 11:15:00,41.35,41.37,41.09,41.16,31404.0,41.35,41.37,41.09,41.16,31404.0
2015-12-21 11:20:00,41.11,41.13,41.06,41.1,2691.0,41.11,41.13,41.06,41.1,2691.0
2015-12-21 11:25:00,41.11,41.19,41.11,41.19,1550.0,41.11,41.19,41.11,41.19,1550.0
2015-12-21 11:30:00,41.17,41.17,41.1,41.13,3361.0,41.17,41.17,41.1,41.13,3361.0
2015-12-21 11:35:00,41.18,41.24,41.13,41.19,4027.0,41.18,41.24,41.13,41.19,4027.0
2015-12-21 11:40:00,41.21,41.33,41.21,41.27,2014.0,41.21,41.33,41.21,41.27,2014.0
2015-12-21 11:45:00,41.27,41.31,41.2,41.31,1900.0,41.27,41.31,41.2,41.31,1900.0
2015-12-21 11:50:00,41.29,41.44,41.28,41.35,11596.0,41.29,41.44,41.28,41.35,11596.0
2015-12-21 11:55:00,41.35,41.5,41.35,41.5,5902.0,41.35,41.5,41.35,41.5,5902.0
2015-12-21 12:00:00,41.45,41.51,41.41,41.41,2425.0,41.45,41.51,41.41,41.41,2425.0
2015-12-21 12:05:00,41.42,41.55,41.42,41.5,10718.0,41.42,41.55,41.42,41.5,10718.0
2015-12-21 12:10:00,41.52,41.55,41.44,41.47,22985.0,41.52,41.55,41.44,41.47,22985.0
2015-12-21 12:15:00,41.46,41.54,41.44,41.45,8263.0,41.46,41.54,41.44,41.45,8263.0
2015-12-21 12:20:00,41.49,41.57,41.45,41.53,4439.0,41.49,41.57,41.45,41.53,4439.0
2015-12-21 12:25:00,41.52,41.52,41.32,41.33,3473.0,41.52,41.52,41.32,41.33,3473.0
2015-12-21 12:30:00,41.36,41.41,41.21,41.21,4232.0,41.36,41.41,41.21,41.21,4232.0
2015-12-21 12:35:00,41.22,41.36,41.22,41.22,3303.0,41.22,41.36,41.22,41.22,3303.0
2015-12-21 12:40:00,41.24,41.27,41.12,41.12,4501.0,41.24,41.27,41.12,41.12,4501.0
2015-12-21 12:45:00,41.13,41.19,41.1,41.17,1962.0,41.13,41.19,41.1,41.17,1962.0
2015-12-21 12:50:00,41.21,41.32,41.21,41.29,4200.0,41.21,41.32,41.21,41.29,4200.0
2015-12-21 12:55:00,41.3,41.4,41.29,41.35,3500.0,41.3,41.4,41.29,41.35,3500.0
2015-12-21 13:00:00,41.37,41.41,41.37,41.41,1917.0,41.37,41.41,41.37,41.41,1917.0
2015-12-21 13:05:00,41.44,41.49,41.39,41.41,6361.0,41.44,41.49,41.39,41.41,6361.0
2015-12-21 13:10:00,41.4,41.46,41.4,41.46,2498.0,41.4,41.46,41.4,41.46,2498.0
2015-12-21 13:15:00,41.5,41.52,41.48,41.52,4205.0,41.5,41.52,41.48,41.52,4205.0
2015-12-21 13:20:00,41.51,41.53,41.47,41.5,5809.0,41.51,41.53,41.47,41.5,5809.0
2015-12-21 13:25:00,41.53,41.55,41.44,41.45,3200.0,41.53,41.55,41.44,41.45,3200.0
2015-12-21 13:30:00,41.45,41.59,41.45,41.59,4704.0,41.45,41.59,41.45,41.59,4704.0
2015-12-21 13:35:00,41.58,41.59,41.55,41.55,2191.0,41.58,41.59,41.55,41.55,2191.0
2015-12-21 13:40:00,41.58,41.59,41.55,41.56,7606.0,41.58,41.59,41.55,41.56,7606.0
2015-12-21 13:45:00,41.57,41.57,41.49,41.49,4496.0,41.57,41.57,41.49,41.49,4496.0
2015-12-21 13:50:00,41.47,41.5,41.42,41.43,2626.0,41.47,41.5,41.42,41.43,2626.0
2015-12-21 13:55:00,41.42,41.47,41.42,41.47,1808.0,41.42,41.47,41.42,41.47,1808.0
2015-12-21 14:00:00,41.48,41.56,41.44,41.51,10596.0,41.48,41.56,41.44,41.51,10596.0
2015-12-21 14:05:00,41.49,41.49,41.39,41.4,7302.0,41.49,41.49,41.39,41.4,7302.0
2015-12-21 14:10:00,41.37,41.4,41.37,41.38,5746.0,41.37,41.4,41.37,41.38,5746.0
2015-12-21 14:15:00,41.38,41.41,41.3,41.3,8563.0,41.38,41.41,41.3,41.3,8563.0
2015-12-21 14:20:00,41.3,41.36,41.27,41.29,11607.0,41.3,41.36,41.27,41.29,11607.0
2015-12-21 14:25:00,41.3,41.31,41.24,41.26,8797.0,41.3,41.31,41.24,41.26,8797.0
2015-12-21 14:30:00,41.27,41.28,41.11,41.11,10126.0,41.27,41.28,41.11,41.11,10126.0
2015-12-21 14:35:00,41.12,41.14,41.1,41.14,6504.0,41.12,41.14,41.1,41.14,6504.0
2015-12-21 14:40:00,41.15,41.23,41.13,41.2,5619.0,41.15,41.23,41.13,41.2,5619.0
2015-12-21 14:45:00,41.2,41.48,41.2,41.32,13780.0,41.2,41.48,41.2,41.32,13780.0
2015-12-21 14:50:00,41.3,41.36,41.26,41.27,5623.0,41.3,41.36,41.26,41.27,5623.0
2015-12-21 14:55:00,41.29,41.51,41.28,41.39,15483.0,41.29,41.51,41.28,41.39,15483.0
2015-12-21 15:00:00,41.38,41.52,41.37,41.51,9956.0,41.38,41.52,41.37,41.51,9956.0
2015-12-21 15:05:00,41.52,41.53,41.34,41.36,4490.0,41.52,41.53,41.34,41.36,4490.0
2015-12-21 15:10:00,41.39,41.39,41.28,41.31,7800.0,41.39,41.39,41.28,41.31,7800.0
2015-12-21 15:15:00,41.3,41.31,41.25,41.25,7837.0,41.3,41.31,41.25,41.25,7837.0
2015-12-21 15:20:00,41.22,41.25,41.2,41.23,6548.0,41.22,41.25,41.2,41.23,6548.0
2015-12-21 15:25:00,41.23,41.26,41.19,41.26,4870.0,41.23,41.26,41.19,41.26,4870.0
2015-12-21 15:30:00,41.23,41.3,41.22,41.25,12707.0,41.23,41.3,41.22,41.25,12707.0
2015-12-21 15:35:00,41.25,41.33,41.23,41.3,12102.0,41.25,41.33,41.23,41.3,12102.0
2015-12-21 15:40:00,41.29,41.36,41.26,41.29,24152.0,41.29,41.36,41.26,41.29,24152.0
2015-12-21 15:45:00,41.26,41.33,41.22,41.33,33270.0,41.26,41.33,41.22,41.33,33270.0
2015-12-21 15:50:00,41.33,41.42,41.32,41.41,27120.0,41.33,41.42,41.32,41.41,27120.0
2015-12-21 15:55:00,41.41,41.65,41.41,41.63,115881.0,41.41,41.65,41.41,41.63,115881.0
2015-12-22 09:30:00,41.67,41.95,41.67,41.86,6130.0,41.67,41.95,41.67,41.86,6130.0
2015-12-22 09:35:00,41.9,42.03,41.83,41.83,5263.0,41.9,42.03,41.83,41.83,5263.0
2015-12-22 09:40:00,41.75,41.95,41.71,41.92,3467.0,41.75,41.95,41.71,41.92,3467.0
2015-12-22 09:45:00,42.03,42.1,41.98,42.1,7800.0,42.03,42.1,41.98,42.1,7800.0
2015-12-22 09:50:00,42.08,42.27,42.01,42.27,28900.0,42.08,42.27,42.01,42.27,28900.0
2015-12-22 09:55:00,42.25,42.26,42.08,42.08,4600.0,42.25,42.26,42.08,42.08,4600.0
2015-12-22 10:00:00,42.14,42.18,41.89,41.91,5606.0,42.14,42.18,41.89,41.91,5606.0
2015-12-22 10:05:00,41.94,42.0,41.83,41.94,12280.0,41.94,42.0,41.83,41.94,12280.0
2015-12-22 10:10:00,41.97,42.09,41.94,41.95,30210.0,41.97,42.09,41.94,41.95,30210.0
2015-12-22 10:15:00,41.91,41.93,41.76,41.84,9205.0,41.91,41.93,41.76,41.84,9205.0
2015-12-22 10:20:00,41.84,42.06,41.82,42.05,9160.0,41.84,42.06,41.82,42.05,9160.0
2015-12-22 10:25:00,42.01,42.04,41.8,41.8,1660.0,42.01,42.04,41.8,41.8,1660.0
2015-12-22 10:30:00,41.87,41.91,41.75,41.75,30090.0,41.87,41.91,41.75,41.75,30090.0
2015-12-22 10:35:00,41.79,41.93,41.71,41.93,13733.0,41.79,41.93,41.71,41.93,13733.0
2015-12-22 10:40:00,41.95,42.1,41.92,42.03,13250.0,41.95,42.1,41.92,42.03,13250.0
2015-12-22 10:45:00,42.03,42.16,42.03,42.08,11460.0,42.03,42.16,42.03,42.08,11460.0
2015-12-22 10:50:00,42.08,42.11,41.94,41.98,33903.0,42.08,42.11,41.94,41.98,33903.0
2015-12-22 10:55:00,41.97,42.09,41.96,42.02,4240.0,41.97,42.09,41.96,42.02,4240.0
2015-12-22 11:00:00,41.98,42.02,41.95,41.96,3700.0,41.98,42.02,41.95,41.96,3700.0
2015-12-22 11:05:00,41.95,41.97,41.91,41.97,6672.0,41.95,41.97,41.91,41.97,6672.0
2015-12-22 11:10:00,41.93,42.11,41.92,42.03,8480.0,41.93,42.11,41.92,42.03,8480.0
2015-12-22 11:15:00,42.04,42.15,42.02,42.14,12815.0,42.04,42.15,42.02,42.14,12815.0
2015-12-22 11:20:00,42.14,42.16,42.03,42.11,7993.0,42.14,42.16,42.03,42.11,7993.0
2015-12-22 11:25:00,42.13,42.17,42.08,42.17,11967.0,42.13,42.17,42.08,42.17,11967.0
2015-12-22 11:30:00,42.14,42.18,42.13,42.13,5027.0,42.14,42.18,42.13,42.13,5027.0
2015-12-22 11:35:00,42.14,42.28,42.1,42.26,5882.0,42.14,42.28,42.1,42.26,5882.0
2015-12-22 11:40:00,42.24,42.33,42.24,42.28,4434.0,42.24,42.33,42.24,42.28,4434.0
2015-12-22 11:45:00,42.29,42.35,42.29,42.33,4799.0,42.29,42.35,42.29,42.33,4799.0
2015-12-22 11:50:00,42.35,42.35,42.26,42.26,5765.0,42.35,42.35,42.26,42.26,5765.0
2015-12-22 11:55:00,42.27,42.35,42.27,42.35,4055.0,42.27,42.35,42.27,42.35,4055.0
2015-12-22 12:00:00,42.33,42.38,42.29,42.3,7545.0,42.33,42.38,42.29,42.3,7545.0
2015-12-22 12:05:00,42.29,42.42,42.29,42.42,6705.0,42.29,42.42,42.29,42.42,6705.0
2015-12-22 12:10:00,42.42,42.53,42.39,42.52,35331.0,42.42,42.53,42.39,42.52,35331.0
2015-12-22 12:15:00,42.52,42.53,42.4,42.43,9798.0,42.52,42.53,42.4,42.43,9798.0
2015-12-22 12:20:00,42.42,42.44,42.34,42.43,4095.0,42.42,42.44,42.34,42.43,4095.0
2015-12-22 12:25:00,42.43,42.56,42.37,42.53,14318.0,42.43,42.56,42.37,42.53,14318.0
2015-12-22 12:30:00,42.48,42.5,42.41,42.46,4121.0,42.48,42.5,42.41,42.46,4121.0
2015-12-22 12:35:00,42.48,42.54,42.48,42.53,2704.0,42.48,42.54,42.48,42.53,2704.0
2015-12-22 12:40:00,42.52,42.6,42.52,42.6,5520.0,42.52,42.6,42.52,42.6,5520.0
2015-12-22 12:45:00,42.6,42.61,42.56,42.6,5194.0,42.6,42.61,42.56,42.6,5194.0
2015-12-22 12:50:00,42.6,42.74,42.59,42.73,9318.0,42.6,42.74,42.59,42.73,9318.0
2015-12-22 12:55:00,42.73,42.8,42.72,42.8,6790.0,42.73,42.8,42.72,42.8,6790.0
2015-12-22 13:00:00,42.81,42.91,42.78,42.91,11299.0,42.81,42.91,42.78,42.91,11299.0
2015-12-22 13:05:00,42.89,42.97,42.86,42.9,9630.0,42.89,42.97,42.86,42.9,9630.0
2015-12-22 13:10:00,42.9,42.9,42.8,42.86,2120.0,42.9,42.9,42.8,42.86,2120.0
2015-12-22 13:15:00,42.84,42.9,42.83,42.85,5299.0,42.84,42.9,42.83,42.85,5299.0
2015-12-22 13:20:00,42.83,42.92,42.83,42.91,5670.0,42.83,42.92,42.83,42.91,5670.0
2015-12-22 13:25:00,42.94,43.08,42.93,43.02,6200.0,42.94,43.08,42.93,43.02,6200.0
2015-12-22 13:30:00,43.01,43.03,42.95,43.02,8800.0,43.01,43.03,42.95,43.02,8800.0
2015-12-22 13:35:00,43.0,43.07,42.96,43.07,11700.0,43.0,43.07,42.96,43.07,11700.0
2015-12-22 13:40:00,43.09,43.12,42.96,43.11,10937.0,43.09,43.12,42.96,43.11,10937.0
2015-12-22 13:45:00,43.09,43.19,43.07,43.19,4900.0,43.09,43.19,43.07,43.19,4900.0
2015-12-22 13:50:00,43.19,43.28,43.08,43.28,12422.0,43.19,43.28,43.08,43.28,12422.0
2015-12-22 13:55:00,43.25,43.35,43.25,43.33,14006.0,43.25,43.35,43.25,43.33,14006.0
2015-12-22 14:00:00,43.34,43.34,43.13,43.19,27003.0,43.34,43.34,43.13,43.19,27003.0
2015-12-22 14:05:00,43.18,43.31,43.17,43.21,13118.0,43.18,43.31,43.17,43.21,13118.0
2015-12-22 14:10:00,43.22,43.4,43.22,43.4,14376.0,43.22,43.4,43.22,43.4,14376.0
2015-12-22 14:15:00,43.42,43.67,43.42,43.65,32691.0,43.42,43.67,43.42,43.65,32691.0
2015-12-22 14:20:00,43.64,43.77,43.63,43.73,17326.0,43.64,43.77,43.63,43.73,17326.0
2015-12-22 14:25:00,43.73,43.73,43.66,43.68,21243.0,43.73,43.73,43.66,43.68,21243.0
2015-12-22 14:30:00,43.68,43.74,43.66,43.68,14457.0,43.68,43.74,43.66,43.68,14457.0
2015-12-22 14:35:00,43.68,43.68,43.24,43.43,18714.0,43.68,43.68,43.24,43.43,18714.0
2015-12-22 14:40:00,43.41,43.55,43.38,43.48,20736.0,43.41,43.55,43.38,43.48,20736.0
2015-12-22 14:45:00,43.49,43.53,43.42,43.5,15750.0,43.49,43.53,43.42,43.5,15750.0
2015-12-22 14:50:00,43.5,43.53,43.43,43.45,25315.0,43.5,43.53,43.43,43.45,25315.0
2015-12-22 14:55:00,43.43,43.46,43.35,43.43,13206.0,43.43,43.46,43.35,43.43,13206.0
2015-12-22 15:00:00,43.43,43.52,43.42,43.5,28747.0,43.43,43.52,43.42,43.5,28747.0
2015-12-22 15:05:00,43.5,43.51,43.39,43.39,23120.0,43.5,43.51,43.39,43.39,23120.0
2015-12-22 15:10:00,43.38,43.51,43.38,43.5,7699.0,43.38,43.51,43.38,43.5,7699.0
2015-12-22 15:15:00,43.51,43.63,43.46,43.58,12655.0,43.51,43.63,43.46,43.58,12655.0
2015-12-22 15:20:00,43.58,43.73,43.57,43.66,19185.0,43.58,43.73,43.57,43.66,19185.0
2015-12-22 15:25:00,43.66,43.68,43.61,43.65,19842.0,43.66,43.68,43.61,43.65,19842.0
2015-12-22 15:30:00,43.64,43.64,43.55,43.58,31930.0,43.64,43.64,43.55,43.58,31930.0
2015-12-22 15:35:00,43.56,43.57,43.48,43.51,20994.0,43.56,43.57,43.48,43.51,20994.0
2015-12-22 15:40:00,43.52,43.52,43.41,43.43,22628.0,43.52,43.52,43.41,43.43,22628.0
2015-12-22 15:45:00,43.41,43.42,43.28,43.39,30346.0,43.41,43.42,43.28,43.39,30346.0
2015-12-22 15:50:00,43.4,43.45,43.38,43.44,32093.0,43.4,43.45,43.38,43.44,32093.0
2015-12-22 15:55:00,43.43,43.49,43.4,43.46,46984.0,43.43,43.49,43.4,43.46,46984.0
2015-12-23 09:30:00,43.71,43.91,43.25,43.64,7248.0,43.71,43.91,43.25,43.64,7248.0
2015-12-23 09:35:00,43.48,43.48,43.16,43.31,4121.0,43.48,43.48,43.16,43.31,4121.0
2015-12-23 09:40:00,43.31,43.32,42.54,43.16,17489.0,43.31,43.32,42.54,43.16,17489.0
2015-12-23 09:45:00,43.15,43.27,43.01,43.25,10087.0,43.15,43.27,43.01,43.25,10087.0
2015-12-23 09:50:00,43.32,43.52,43.26,43.38,9736.0,43.32,43.52,43.26,43.38,9736.0
2015-12-23 09:55:00,43.36,43.47,43.22,43.47,5600.0,43.36,43.47,43.22,43.47,5600.0
2015-12-23 10:00:00,43.5,43.69,43.49,43.6,7510.0,43.5,43.69,43.49,43.6,7510.0
2015-12-23 10:05:00,43.59,43.9,43.59,43.88,17335.0,43.59,43.9,43.59,43.88,17335.0
2015-12-23 10:10:00,43.87,43.94,43.83,43.92,8065.0,43.87,43.94,43.83,43.92,8065.0
2015-12-23 10:15:00,43.92,44.02,43.85,43.91,28340.0,43.92,44.02,43.85,43.91,28340.0
2015-12-23 10:20:00,43.94,44.11,43.85,43.99,19222.0,43.94,44.11,43.85,43.99,19222.0
2015-12-23 10:25:00,44.04,44.13,43.96,43.98,8447.0,44.04,44.13,43.96,43.98,8447.0
2015-12-23 10:30:00,44.03,44.06,43.8,43.92,14688.0,44.03,44.06,43.8,43.92,14688.0
2015-12-23 10:35:00,43.94,43.95,43.7,43.7,7551.0,43.94,43.95,43.7,43.7,7551.0
2015-12-23 10:40:00,43.72,43.94,43.72,43.89,7592.0,43.72,43.94,43.72,43.89,7592.0
2015-12-23 10:45:00,43.85,43.95,43.83,43.85,6355.0,43.85,43.95,43.83,43.85,6355.0
2015-12-23 10:50:00,43.96,44.11,43.88,43.88,14200.0,43.96,44.11,43.88,43.88,14200.0
2015-12-23 10:55:00,43.94,44.19,43.94,44.18,7100.0,43.94,44.19,43.94,44.18,7100.0
2015-12-23 11:00:00,44.26,44.27,44.04,44.04,13897.0,44.26,44.27,44.04,44.04,13897.0
2015-12-23 11:05:00,44.02,44.09,43.94,43.97,6700.0,44.02,44.09,43.94,43.97,6700.0
2015-12-23 11:10:00,43.91,44.16,43.88,44.15,9527.0,43.91,44.16,43.88,44.15,9527.0
2015-12-23 11:15:00,44.17,44.25,43.99,44.04,30798.0,44.17,44.25,43.99,44.04,30798.0
2015-12-23 11:20:00,44.05,44.2,43.85,44.15,24297.0,44.05,44.2,43.85,44.15,24297.0
2015-12-23 11:25:00,44.12,44.2,43.89,43.91,11518.0,44.12,44.2,43.89,43.91,11518.0
2015-12-23 11:30:00,43.94,44.03,43.81,44.0,8148.0,43.94,44.03,43.81,44.0,8148.0
2015-12-23 11:35:00,44.01,44.02,43.87,43.9,3901.0,44.01,44.02,43.87,43.9,3901.0
2015-12-23 11:40:00,43.9,43.95,43.84,43.87,4993.0,43.9,43.95,43.84,43.87,4993.0
2015-12-23 11:45:00,43.93,43.93,43.78,43.78,4350.0,43.93,43.93,43.78,43.78,4350.0
2015-12-23 11:50:00,43.78,43.9,43.73,43.9,12572.0,43.78,43.9,43.73,43.9,12572.0
2015-12-23 11:55:00,43.9,44.09,43.89,44.08,7236.0,43.9,44.09,43.89,44.08,7236.0
2015-12-23 12:00:00,44.11,44.15,43.97,44.09,3418.0,44.11,44.15,43.97,44.09,3418.0
2015-12-23 12:05:00,44.1,44.1,43.94,43.97,3454.0,44.1,44.1,43.94,43.97,3454.0
2015-12-23 12:10:00,43.99,44.06,43.86,44.05,11663.0,43.99,44.06,43.86,44.05,11663.0
2015-12-23 12:15:00,44.06,44.1,43.85,43.85,7900.0,44.06,44.1,43.85,43.85,7900.0
2015-12-23 12:20:00,43.81,43.89,43.81,43.83,3750.0,43.81,43.89,43.81,43.83,3750.0
2015-12-23 12:25:00,43.81,44.02,43.8,43.98,5100.0,43.81,44.02,43.8,43.98,5100.0
2015-12-23 12:30:00,44.0,44.03,43.93,43.93,3699.0,44.0,44.03,43.93,43.93,3699.0
2015-12-23 12:35:00,43.88,43.94,43.86,43.91,4400.0,43.88,43.94,43.86,43.91,4400.0
2015-12-23 12:40:00,43.89,44.04,43.89,44.04,4706.0,43.89,44.04,43.89,44.04,4706.0
2015-12-23 12:45:00,44.02,44.17,44.02,44.15,6471.0,44.02,44.17,44.02,44.15,6471.0
2015-12-23 12:50:00,44.12,44.27,44.1,44.23,5100.0,44.12,44.27,44.1,44.23,5100.0
2015-12-23 12:55:00,44.25,44.3,44.19,44.22,5200.0,44.25,44.3,44.19,44.22,5200.0
2015-12-23 13:00:00,44.21,44.22,43.97,44.05,5568.0,44.21,44.22,43.97,44.05,5568.0
2015-12-23 13:05:00,44.01,44.03,43.93,43.99,7400.0,44.01,44.03,43.93,43.99,7400.0
2015-12-23 13:10:00,43.97,44.28,43.97,44.25,43249.0,43.97,44.28,43.97,44.25,43249.0
2015-12-23 13:15:00,44.26,44.26,43.99,44.0,17900.0,44.26,44.26,43.99,44.0,17900.0
2015-12-23 13:20:00,44.01,44.03,43.95,44.01,15428.0,44.01,44.03,43.95,44.01,15428.0
2015-12-23 13:25:00,44.04,44.12,44.0,44.12,5921.0,44.04,44.12,44.0,44.12,5921.0
2015-12-23 13:30:00,44.17,44.19,44.0,44.07,8190.0,44.17,44.19,44.0,44.07,8190.0
2015-12-23 13:35:00,44.04,44.1,43.93,44.0,9350.0,44.04,44.1,43.93,44.0,9350.0
2015-12-23 13:40:00,44.03,44.15,43.92,43.92,7050.0,44.03,44.15,43.92,43.92,7050.0
2015-12-23 13:45:00,43.92,43.96,43.73,43.74,2200.0,43.92,43.96,43.73,43.74,2200.0
2015-12-23 13:50:00,43.73,44.02,43.7,44.01,12383.0,43.73,44.02,43.7,44.01,12383.0
2015-12-23 13:55:00,44.04,44.15,43.99,44.15,16000.0,44.04,44.15,43.99,44.15,16000.0
2015-12-23 14:00:00,44.13,44.13,44.04,44.08,4267.0,44.13,44.13,44.04,44.08,4267.0
2015-12-23 14:05:00,44.07,44.07,43.91,44.0,6351.0,44.07,44.07,43.91,44.0,6351.0
2015-12-23 14:10:00,44.03,44.03,43.93,43.93,6527.0,44.03,44.03,43.93,43.93,6527.0
2015-12-23 14:15:00,43.89,43.91,43.85,43.86,4900.0,43.89,43.91,43.85,43.86,4900.0
2015-12-23 14:20:00,43.87,43.87,43.69,43.79,23834.0,43.87,43.87,43.69,43.79,23834.0
2015-12-23 14:25:00,43.79,43.8,43.69,43.69,4900.0,43.79,43.8,43.69,43.69,4900.0
2015-12-23 14:30:00,43.7,43.83,43.64,43.78,49572.0,43.7,43.83,43.64,43.78,49572.0
2015-12-23 14:35:00,43.82,43.9,43.79,43.89,5388.0,43.82,43.9,43.79,43.89,5388.0
2015-12-23 14:40:00,43.87,43.87,43.8,43.83,5678.0,43.87,43.87,43.8,43.83,5678.0
2015-12-23 14:45:00,43.8,43.88,43.79,43.86,5655.0,43.8,43.88,43.79,43.86,5655.0
2015-12-23 14:50:00,43.85,43.86,43.7,43.74,3515.0,43.85,43.86,43.7,43.74,3515.0
2015-12-23 14:55:00,43.73,43.77,43.66,43.73,3962.0,43.73,43.77,43.66,43.73,3962.0
2015-12-23 15:00:00,43.72,43.78,43.62,43.67,5592.0,43.72,43.78,43.62,43.67,5592.0
2015-12-23 15:05:00,43.67,43.7,43.58,43.58,7590.0,43.67,43.7,43.58,43.58,7590.0
2015-12-23 15:10:00,43.59,43.63,43.52,43.58,7513.0,43.59,43.63,43.52,43.58,7513.0
2015-12-23 15:15:00,43.55,43.66,43.55,43.61,4242.0,43.55,43.66,43.55,43.61,4242.0
2015-12-23 15:20:00,43.63,43.67,43.6,43.64,4312.0,43.63,43.67,43.6,43.64,4312.0
2015-12-23 15:25:00,43.64,43.71,43.63,43.69,11629.0,43.64,43.71,43.63,43.69,11629.0
2015-12-23 15:30:00,43.67,43.74,43.65,43.74,6667.0,43.67,43.74,43.65,43.74,6667.0
2015-12-23 15:35:00,43.75,43.75,43.66,43.74,6006.0,43.75,43.75,43.66,43.74,6006.0
2015-12-23 15:40:00,43.72,43.76,43.65,43.76,8658.0,43.72,43.76,43.65,43.76,8658.0
2015-12-23 15:45:00,43.76,43.77,43.67,43.71,25189.0,43.76,43.77,43.67,43.71,25189.0
2015-12-23 15:50:00,43.73,43.73,43.65,43.69,13694.0,43.73,43.73,43.65,43.69,13694.0
2015-12-23 15:55:00,43.69,43.72,43.66,43.66,37381.0,43.69,43.72,43.66,43.66,37381.0
2015-12-24 09:30:00,43.45,43.88,43.42,43.49,6541.0,43.45,43.88,43.42,43.49,6541.0
2015-12-24 09:35:00,43.65,43.68,43.45,43.59,16297.0,43.65,43.68,43.45,43.59,16297.0
2015-12-24 09:40:00,43.57,43.7,43.55,43.59,2560.0,43.57,43.7,43.55,43.59,2560.0
2015-12-24 09:45:00,43.57,43.85,43.57,43.8,13730.0,43.57,43.85,43.57,43.8,13730.0
2015-12-24 09:50:00,43.79,43.95,43.68,43.7,200100.0,43.79,43.95,43.68,43.7,200100.0
2015-12-24 09:55:00,43.67,43.74,43.22,43.29,13661.0,43.67,43.74,43.22,43.29,13661.0
2015-12-24 10:00:00,43.29,43.29,42.9,43.04,22621.0,43.29,43.29,42.9,43.04,22621.0
2015-12-24 10:05:00,43.03,43.19,43.03,43.19,1100.0,43.03,43.19,43.03,43.19,1100.0
2015-12-24 10:10:00,43.19,43.25,43.16,43.24,2050.0,43.19,43.25,43.16,43.24,2050.0
2015-12-24 10:15:00,43.32,43.4,43.27,43.4,2985.0,43.32,43.4,43.27,43.4,2985.0
2015-12-24 10:20:00,43.43,43.43,43.16,43.16,2550.0,43.43,43.43,43.16,43.16,2550.0
2015-12-24 10:25:00,43.2,43.29,43.19,43.25,2261.0,43.2,43.29,43.19,43.25,2261.0
2015-12-24 10:30:00,43.25,43.28,43.24,43.25,4600.0,43.25,43.28,43.24,43.25,4600.0
2015-12-24 10:35:00,43.25,43.29,43.22,43.26,2800.0,43.25,43.29,43.22,43.26,2800.0
2015-12-24 10:40:00,43.26,43.26,43.22,43.23,2000.0,43.26,43.26,43.22,43.23,2000.0
2015-12-24 10:45:00,43.23,43.57,43.22,43.55,15360.0,43.23,43.57,43.22,43.55,15360.0
2015-12-24 10:50:00,43.52,43.54,43.46,43.53,17898.0,43.52,43.54,43.46,43.53,17898.0
2015-12-24 10:55:00,43.5,43.54,43.48,43.49,5163.0,43.5,43.54,43.48,43.49,5163.0
2015-12-24 11:00:00,43.49,43.5,43.42,43.43,4252.0,43.49,43.5,43.42,43.43,4252.0
2015-12-24 11:05:00,43.46,43.55,43.43,43.51,6008.0,43.46,43.55,43.43,43.51,6008.0
2015-12-24 11:10:00,43.51,43.51,43.36,43.36,8715.0,43.51,43.51,43.36,43.36,8715.0
2015-12-24 11:15:00,43.36,43.36,43.12,43.13,11852.0,43.36,43.36,43.12,43.13,11852.0
2015-12-24 11:20:00,43.13,43.29,43.12,43.29,1950.0,43.13,43.29,43.12,43.29,1950.0
2015-12-24 11:25:00,43.24,43.27,43.19,43.23,4820.0,43.24,43.27,43.19,43.23,4820.0
2015-12-24 11:30:00,43.25,43.31,43.17,43.18,3209.0,43.25,43.31,43.17,43.18,3209.0
2015-12-24 11:35:00,43.22,43.27,43.18,43.27,2507.0,43.22,43.27,43.18,43.27,2507.0
2015-12-24 11:40:00,43.26,43.27,43.22,43.23,1723.0,43.26,43.27,43.22,43.23,1723.0
2015-12-24 11:45:00,43.25,43.34,43.25,43.28,3150.0,43.25,43.34,43.25,43.28,3150.0
2015-12-24 11:50:00,43.35,43.44,43.35,43.42,3849.0,43.35,43.44,43.35,43.42,3849.0
2015-12-24 11:55:00,43.4,43.41,43.32,43.36,2342.0,43.4,43.41,43.32,43.36,2342.0
2015-12-24 12:00:00,43.3,43.3,43.19,43.22,1403.0,43.3,43.3,43.19,43.22,1403.0
2015-12-24 12:05:00,43.25,43.28,43.21,43.25,1882.0,43.25,43.28,43.21,43.25,1882.0
2015-12-24 12:10:00,43.25,43.31,43.24,43.31,4307.0,43.25,43.31,43.24,43.31,4307.0
2015-12-24 12:15:00,43.28,43.3,43.21,43.22,2474.0,43.28,43.3,43.21,43.22,2474.0
2015-12-24 12:20:00,43.21,43.31,43.2,43.31,1702.0,43.21,43.31,43.2,43.31,1702.0
2015-12-24 12:25:00,43.3,43.42,43.25,43.42,4417.0,43.3,43.42,43.25,43.42,4417.0
2015-12-24 12:30:00,43.41,43.45,43.41,43.42,1935.0,43.41,43.45,43.41,43.42,1935.0
2015-12-24 12:35:00,43.39,43.47,43.36,43.4,3843.0,43.39,43.47,43.36,43.4,3843.0
2015-12-24 12:40:00,43.33,43.36,43.27,43.34,5294.0,43.33,43.36,43.27,43.34,5294.0
2015-12-24 12:45:00,43.34,43.47,43.29,43.46,34544.0,43.34,43.47,43.29,43.46,34544.0
2015-12-24 12:50:00,43.45,43.49,43.38,43.49,20065.0,43.45,43.49,43.38,43.49,20065.0
2015-12-24 12:55:00,43.47,43.54,43.24,43.27,35487.0,43.47,43.54,43.24,43.27,35487.0
2015-12-28 09:30:00,43.14,43.27,42.98,43.27,5371.0,43.14,43.27,42.98,43.27,5371.0
2015-12-28 09:35:00,43.14,43.19,43.0,43.19,4100.0,43.14,43.19,43.0,43.19,4100.0
2015-12-28 09:40:00,43.19,43.91,43.19,43.91,10200.0,43.19,43.91,43.19,43.91,10200.0
2015-12-28 09:45:00,43.84,44.15,43.73,43.73,7468.0,43.84,44.15,43.73,43.73,7468.0
2015-12-28 09:50:00,43.75,43.97,43.72,43.97,8605.0,43.75,43.97,43.72,43.97,8605.0
2015-12-28 09:55:00,43.9,43.98,43.88,43.94,7379.0,43.9,43.98,43.88,43.94,7379.0
2015-12-28 10:00:00,43.97,43.98,43.58,43.61,10140.0,43.97,43.98,43.58,43.61,10140.0
2015-12-28 10:05:00,43.61,43.64,43.48,43.52,5700.0,43.61,43.64,43.48,43.52,5700.0
2015-12-28 10:10:00,43.46,43.46,43.25,43.25,2354.0,43.46,43.46,43.25,43.25,2354.0
2015-12-28 10:15:00,43.24,43.33,43.24,43.32,2722.0,43.24,43.33,43.24,43.32,2722.0
2015-12-28 10:20:00,43.31,43.37,43.2,43.33,7747.0,43.31,43.37,43.2,43.33,7747.0
2015-12-28 10:25:00,43.3,43.46,43.26,43.45,1926.0,43.3,43.46,43.26,43.45,1926.0
2015-12-28 10:30:00,43.44,43.44,43.2,43.27,3088.0,43.44,43.44,43.2,43.27,3088.0
2015-12-28 10:35:00,43.27,43.29,43.22,43.27,4630.0,43.27,43.29,43.22,43.27,4630.0
2015-12-28 10:40:00,43.28,43.37,43.28,43.34,5062.0,43.28,43.37,43.28,43.34,5062.0
2015-12-28 10:45:00,43.36,43.37,43.25,43.27,3500.0,43.36,43.37,43.25,43.27,3500.0
2015-12-28 10:50:00,43.28,43.29,43.1,43.1,4000.0,43.28,43.29,43.1,43.1,4000.0
2015-12-28 10:55:00,43.1,43.14,43.08,43.11,4070.0,43.1,43.14,43.08,43.11,4070.0
2015-12-28 11:00:00,43.09,43.09,42.97,42.98,8936.0,43.09,43.09,42.97,42.98,8936.0
2015-12-28 11:05:00,42.96,43.17,42.96,43.13,2856.0,42.96,43.17,42.96,43.13,2856.0
2015-12-28 11:10:00,43.18,43.18,43.0,43.06,1617.0,43.18,43.18,43.0,43.06,1617.0
2015-12-28 11:15:00,43.11,43.2,43.11,43.15,7429.0,43.11,43.2,43.11,43.15,7429.0
2015-12-28 11:20:00,43.14,43.14,43.05,43.13,3674.0,43.14,43.14,43.05,43.13,3674.0
2015-12-28 11:25:00,43.11,43.13,43.03,43.07,3260.0,43.11,43.13,43.03,43.07,3260.0
2015-12-28 11:30:00,43.08,43.21,43.03,43.04,3716.0,43.08,43.21,43.03,43.04,3716.0
2015-12-28 11:35:00,43.03,43.24,43.03,43.18,8205.0,43.03,43.24,43.03,43.18,8205.0
2015-12-28 11:40:00,43.06,43.06,42.97,42.97,1800.0,43.06,43.06,42.97,42.97,1800.0
2015-12-28 11:45:00,43.01,43.08,42.97,43.08,3895.0,43.01,43.08,42.97,43.08,3895.0
2015-12-28 11:50:00,43.09,43.19,43.09,43.16,3241.0,43.09,43.19,43.09,43.16,3241.0
2015-12-28 11:55:00,43.15,43.24,43.03,43.1,6700.0,43.15,43.24,43.03,43.1,6700.0
2015-12-28 12:00:00,43.14,43.19,43.1,43.19,1716.0,43.14,43.19,43.1,43.19,1716.0
2015-12-28 12:05:00,43.21,43.21,43.09,43.11,2495.0,43.21,43.21,43.09,43.11,2495.0
2015-12-28 12:10:00,43.09,43.11,42.99,42.99,2600.0,43.09,43.11,42.99,42.99,2600.0
2015-12-28 12:15:00,43.0,43.14,42.96,42.96,5313.0,43.0,43.14,42.96,42.96,5313.0
2015-12-28 12:20:00,42.97,43.11,42.94,43.11,14656.0,42.97,43.11,42.94,43.11,14656.0
2015-12-28 12:25:00,43.1,43.13,43.09,43.12,400.0,43.1,43.13,43.09,43.12,400.0
2015-12-28 12:30:00,43.09,43.21,43.03,43.21,2900.0,43.09,43.21,43.03,43.21,2900.0
2015-12-28 12:35:00,43.19,43.24,43.11,43.24,5250.0,43.19,43.24,43.11,43.24,5250.0
2015-12-28 12:40:00,43.24,43.24,43.15,43.19,2200.0,43.24,43.24,43.15,43.19,2200.0
2015-12-28 12:45:00,43.21,43.24,43.13,43.13,4693.0,43.21,43.24,43.13,43.13,4693.0
2015-12-28 12:50:00,43.1,43.16,43.08,43.1,4896.0,43.1,43.16,43.08,43.1,4896.0
2015-12-28 12:55:00,43.07,43.1,42.99,43.02,2850.0,43.07,43.1,42.99,43.02,2850.0
2015-12-28 13:00:00,43.02,43.08,43.02,43.03,2274.0,43.02,43.08,43.02,43.03,2274.0
2015-12-28 13:05:00,43.07,43.19,43.02,43.06,20491.0,43.07,43.19,43.02,43.06,20491.0
2015-12-28 13:10:00,43.04,43.12,43.02,43.1,3820.0,43.04,43.12,43.02,43.1,3820.0
2015-12-28 13:15:00,43.1,43.2,43.1,43.2,1250.0,43.1,43.2,43.1,43.2,1250.0
2015-12-28 13:20:00,43.24,43.24,43.2,43.21,4900.0,43.24,43.24,43.2,43.21,4900.0
2015-12-28 13:25:00,43.22,43.44,43.22,43.44,14048.0,43.22,43.44,43.22,43.44,14048.0
2015-12-28 13:30:00,43.42,43.47,43.39,43.45,2035.0,43.42,43.47,43.39,43.45,2035.0
2015-12-28 13:35:00,43.44,43.44,43.39,43.41,5634.0,43.44,43.44,43.39,43.41,5634.0
2015-12-28 13:40:00,43.43,43.43,43.32,43.32,98450.0,43.43,43.43,43.32,43.32,98450.0
2015-12-28 13:45:00,43.39,43.39,43.27,43.28,3700.0,43.39,43.39,43.27,43.28,3700.0
2015-12-28 13:50:00,43.25,43.28,43.04,43.08,11284.0,43.25,43.28,43.04,43.08,11284.0
2015-12-28 13:55:00,43.14,43.18,43.12,43.12,3495.0,43.14,43.18,43.12,43.12,3495.0
2015-12-28 14:00:00,43.13,43.28,43.1,43.23,4222.0,43.13,43.28,43.1,43.23,4222.0
2015-12-28 14:05:00,43.2,43.23,43.17,43.23,1800.0,43.2,43.23,43.17,43.23,1800.0
2015-12-28 14:10:00,43.2,43.28,43.2,43.28,1726.0,43.2,43.28,43.2,43.28,1726.0
2015-12-28 14:15:00,43.25,43.28,43.19,43.24,4568.0,43.25,43.28,43.19,43.24,4568.0
2015-12-28 14:20:00,43.22,43.26,43.19,43.21,7300.0,43.22,43.26,43.19,43.21,7300.0
2015-12-28 14:25:00,43.21,43.28,43.2,43.24,3502.0,43.21,43.28,43.2,43.24,3502.0
2015-12-28 14:30:00,43.25,43.28,43.2,43.25,33590.0,43.25,43.28,43.2,43.25,33590.0
2015-12-28 14:35:00,43.23,43.36,43.23,43.29,9226.0,43.23,43.36,43.23,43.29,9226.0
2015-12-28 14:40:00,43.25,43.34,43.25,43.29,3700.0,43.25,43.34,43.25,43.29,3700.0
2015-12-28 14:45:00,43.28,43.34,43.2,43.26,8630.0,43.28,43.34,43.2,43.26,8630.0
2015-12-28 14:50:00,43.32,43.36,43.23,43.36,7593.0,43.32,43.36,43.23,43.36,7593.0
2015-12-28 14:55:00,43.36,43.36,43.25,43.32,4887.0,43.36,43.36,43.25,43.32,4887.0
2015-12-28 15:00:00,43.32,43.36,43.3,43.33,5500.0,43.32,43.36,43.3,43.33,5500.0
2015-12-28 15:05:00,43.33,43.38,43.31,43.31,4400.0,43.33,43.38,43.31,43.31,4400.0
2015-12-28 15:10:00,43.32,43.33,43.29,43.3,4419.0,43.32,43.33,43.29,43.3,4419.0
2015-12-28 15:15:00,43.27,43.32,43.22,43.31,8100.0,43.27,43.32,43.22,43.31,8100.0
2015-12-28 15:20:00,43.32,43.43,43.32,43.42,10888.0,43.32,43.43,43.32,43.42,10888.0
2015-12-28 15:25:00,43.43,43.47,43.36,43.36,9399.0,43.43,43.47,43.36,43.36,9399.0
2015-12-28 15:30:00,43.38,43.4,43.31,43.38,4953.0,43.38,43.4,43.31,43.38,4953.0
2015-12-28 15:35:00,43.38,43.4,43.35,43.4,5000.0,43.38,43.4,43.35,43.4,5000.0
2015-12-28 15:40:00,43.39,43.4,43.31,43.31,11833.0,43.39,43.4,43.31,43.31,11833.0
2015-12-28 15:45:00,43.33,43.35,43.31,43.35,18223.0,43.33,43.35,43.31,43.35,18223.0
2015-12-28 15:50:00,43.35,43.36,43.33,43.34,16477.0,43.35,43.36,43.33,43.34,16477.0
2015-12-28 15:55:00,43.35,43.39,43.33,43.39,40316.0,43.35,43.39,43.33,43.39,40316.0
2015-12-29 09:30:00,43.46,43.59,43.46,43.59,4176.0,43.46,43.59,43.46,43.59,4176.0
2015-12-29 09:35:00,43.83,43.92,43.74,43.79,28490.0,43.83,43.92,43.74,43.79,28490.0
2015-12-29 09:40:00,43.73,43.73,43.61,43.64,6611.0,43.73,43.73,43.61,43.64,6611.0
2015-12-29 09:45:00,43.71,43.75,43.68,43.75,3109.0,43.71,43.75,43.68,43.75,3109.0
2015-12-29 09:50:00,43.78,43.87,43.78,43.87,5900.0,43.78,43.87,43.78,43.87,5900.0
2015-12-29 09:55:00,43.84,43.9,43.84,43.89,1000.0,43.84,43.9,43.84,43.89,1000.0
2015-12-29 10:00:00,43.92,44.21,43.9,44.21,95780.0,43.92,44.21,43.9,44.21,95780.0
2015-12-29 10:05:00,44.22,44.27,44.14,44.18,2929.0,44.22,44.27,44.14,44.18,2929.0
2015-12-29 10:10:00,44.05,44.15,43.91,43.91,3200.0,44.05,44.15,43.91,43.91,3200.0
2015-12-29 10:15:00,43.9,43.96,43.84,43.96,2000.0,43.9,43.96,43.84,43.96,2000.0
2015-12-29 10:20:00,44.0,44.11,43.95,44.0,13250.0,44.0,44.11,43.95,44.0,13250.0
2015-12-29 10:25:00,44.02,44.17,44.02,44.17,3000.0,44.02,44.17,44.02,44.17,3000.0
2015-12-29 10:30:00,44.22,44.25,44.03,44.03,4200.0,44.22,44.25,44.03,44.03,4200.0
2015-12-29 10:35:00,44.05,44.06,44.0,44.05,6476.0,44.05,44.06,44.0,44.05,6476.0
2015-12-29 10:40:00,44.0,44.1,44.0,44.05,6402.0,44.0,44.1,44.0,44.05,6402.0
2015-12-29 10:45:00,44.04,44.05,44.0,44.02,800.0,44.04,44.05,44.0,44.02,800.0
2015-12-29 10:50:00,44.0,44.11,44.0,44.11,7785.0,44.0,44.11,44.0,44.11,7785.0
2015-12-29 10:55:00,44.11,44.18,44.09,44.11,6725.0,44.11,44.18,44.09,44.11,6725.0
2015-12-29 11:00:00,44.09,44.26,44.08,44.25,14000.0,44.09,44.26,44.08,44.25,14000.0
2015-12-29 11:05:00,44.24,44.31,44.08,44.08,14136.0,44.24,44.31,44.08,44.08,14136.0
2015-12-29 11:10:00,44.08,44.14,44.04,44.09,8345.0,44.08,44.14,44.04,44.09,8345.0
2015-12-29 11:15:00,44.03,44.09,44.01,44.01,7229.0,44.03,44.09,44.01,44.01,7229.0
2015-12-29 11:20:00,44.03,44.07,43.97,44.01,5900.0,44.03,44.07,43.97,44.01,5900.0
2015-12-29 11:25:00,44.01,44.08,44.0,44.08,3800.0,44.01,44.08,44.0,44.08,3800.0
2015-12-29 11:30:00,44.07,44.13,44.04,44.1,8300.0,44.07,44.13,44.04,44.1,8300.0
2015-12-29 11:35:00,44.1,44.14,44.08,44.12,21234.0,44.1,44.14,44.08,44.12,21234.0
2015-12-29 11:40:00,44.12,44.16,44.1,44.1,7560.0,44.12,44.16,44.1,44.1,7560.0
2015-12-29 11:45:00,44.09,44.11,44.01,44.01,8871.0,44.09,44.11,44.01,44.01,8871.0
2015-12-29 11:50:00,44.0,44.0,43.92,43.93,6955.0,44.0,44.0,43.92,43.93,6955.0
2015-12-29 11:55:00,43.93,44.12,43.92,44.11,11450.0,43.93,44.12,43.92,44.11,11450.0
2015-12-29 12:00:00,44.08,44.32,44.07,44.16,34029.0,44.08,44.32,44.07,44.16,34029.0
2015-12-29 12:05:00,44.16,44.16,44.05,44.09,3798.0,44.16,44.16,44.05,44.09,3798.0
2015-12-29 12:10:00,44.1,44.12,44.03,44.09,5552.0,44.1,44.12,44.03,44.09,5552.0
2015-12-29 12:15:00,44.06,44.09,44.03,44.03,6400.0,44.06,44.09,44.03,44.03,6400.0
2015-12-29 12:20:00,44.02,44.06,44.02,44.05,4800.0,44.02,44.06,44.02,44.05,4800.0
2015-12-29 12:25:00,44.04,44.04,43.91,43.93,32050.0,44.04,44.04,43.91,43.93,32050.0
2015-12-29 12:30:00,43.93,43.93,43.93,43.93,1475.0,43.93,43.93,43.93,43.93,1475.0
2015-12-29 12:35:00,43.94,43.98,43.93,43.98,7414.0,43.94,43.98,43.93,43.98,7414.0
2015-12-29 12:40:00,43.98,43.98,43.92,43.96,3300.0,43.98,43.98,43.92,43.96,3300.0
2015-12-29 12:45:00,43.95,43.97,43.91,43.91,4725.0,43.95,43.97,43.91,43.91,4725.0
2015-12-29 12:50:00,43.87,43.87,43.76,43.76,1288.0,43.87,43.87,43.76,43.76,1288.0
2015-12-29 12:55:00,43.76,43.86,43.76,43.86,9888.0,43.76,43.86,43.76,43.86,9888.0
2015-12-29 13:00:00,43.86,43.91,43.85,43.85,8538.0,43.86,43.91,43.85,43.85,8538.0
2015-12-29 13:05:00,43.84,43.9,43.83,43.89,9584.0,43.84,43.9,43.83,43.89,9584.0
2015-12-29 13:10:00,43.93,43.93,43.84,43.87,5682.0,43.93,43.93,43.84,43.87,5682.0
2015-12-29 13:15:00,43.88,43.98,43.88,43.95,6255.0,43.88,43.98,43.88,43.95,6255.0
2015-12-29 13:20:00,43.94,43.94,43.84,43.84,7480.0,43.94,43.94,43.84,43.84,7480.0
2015-12-29 13:25:00,43.84,43.86,43.79,43.86,2330.0,43.84,43.86,43.79,43.86,2330.0
2015-12-29 13:30:00,43.85,43.85,43.74,43.83,14884.0,43.85,43.85,43.74,43.83,14884.0
2015-12-29 13:35:00,43.82,43.94,43.77,43.78,47286.0,43.82,43.94,43.77,43.78,47286.0
2015-12-29 13:40:00,43.8,43.97,43.78,43.93,27915.0,43.8,43.97,43.78,43.93,27915.0
2015-12-29 13:45:00,43.93,43.93,43.79,43.83,5245.0,43.93,43.93,43.79,43.83,5245.0
2015-12-29 13:50:00,43.85,43.89,43.75,43.78,6400.0,43.85,43.89,43.75,43.78,6400.0
2015-12-29 13:55:00,43.82,43.89,43.82,43.85,2300.0,43.82,43.89,43.82,43.85,2300.0
2015-12-29 14:00:00,43.78,43.79,43.73,43.77,2800.0,43.78,43.79,43.73,43.77,2800.0
2015-12-29 14:05:00,43.77,43.84,43.68,43.82,10138.0,43.77,43.84,43.68,43.82,10138.0
2015-12-29 14:10:00,43.82,43.87,43.79,43.83,4081.0,43.82,43.87,43.79,43.83,4081.0
2015-12-29 14:15:00,43.82,43.87,43.76,43.87,2200.0,43.82,43.87,43.76,43.87,2200.0
2015-12-29 14:20:00,43.9,43.97,43.89,43.94,3000.0,43.9,43.97,43.89,43.94,3000.0
2015-12-29 14:25:00,43.94,44.01,43.91,43.99,8900.0,43.94,44.01,43.91,43.99,8900.0
2015-12-29 14:30:00,43.98,44.0,43.91,44.0,2630.0,43.98,44.0,43.91,44.0,2630.0
2015-12-29 14:35:00,44.0,44.07,43.93,44.02,14096.0,44.0,44.07,43.93,44.02,14096.0
2015-12-29 14:40:00,44.05,44.05,43.94,44.0,5730.0,44.05,44.05,43.94,44.0,5730.0
2015-12-29 14:45:00,44.0,44.01,43.92,43.92,3578.0,44.0,44.01,43.92,43.92,3578.0
2015-12-29 14:50:00,43.93,44.01,43.91,43.98,3698.0,43.93,44.01,43.91,43.98,3698.0
2015-12-29 14:55:00,43.98,44.01,43.95,43.96,8828.0,43.98,44.01,43.95,43.96,8828.0
2015-12-29 15:00:00,43.96,44.0,43.88,44.0,5700.0,43.96,44.0,43.88,44.0,5700.0
2015-12-29 15:05:00,43.99,44.0,43.93,43.93,10500.0,43.99,44.0,43.93,43.93,10500.0
2015-12-29 15:10:00,43.94,43.97,43.93,43.97,4423.0,43.94,43.97,43.93,43.97,4423.0
2015-12-29 15:15:00,43.97,44.05,43.94,44.0,15111.0,43.97,44.05,43.94,44.0,15111.0
2015-12-29 15:20:00,43.98,43.98,43.89,43.9,9965.0,43.98,43.98,43.89,43.9,9965.0
2015-12-29 15:25:00,43.89,43.95,43.89,43.95,9601.0,43.89,43.95,43.89,43.95,9601.0
2015-12-29 15:30:00,43.96,44.0,43.89,43.92,7796.0,43.96,44.0,43.89,43.92,7796.0
2015-12-29 15:35:00,43.93,43.96,43.9,43.94,9709.0,43.93,43.96,43.9,43.94,9709.0
2015-12-29 15:40:00,43.95,43.97,43.92,43.94,8500.0,43.95,43.97,43.92,43.94,8500.0
2015-12-29 15:45:00,43.94,43.99,43.92,43.95,14961.0,43.94,43.99,43.92,43.95,14961.0
2015-12-29 15:50:00,43.95,43.96,43.88,43.92,20868.0,43.95,43.96,43.88,43.92,20868.0
2015-12-29 15:55:00,43.92,43.96,43.89,43.91,36680.0,43.92,43.96,43.89,43.91,36680.0
2015-12-30 09:30:00,43.9,44.08,43.75,43.75,25629.0,43.9,44.08,43.75,43.75,25629.0
2015-12-30 09:35:00,43.76,43.94,43.75,43.81,6618.0,43.76,43.94,43.75,43.81,6618.0
2015-12-30 09:40:00,43.81,43.81,43.75,43.8,790.0,43.81,43.81,43.75,43.8,790.0
2015-12-30 09:45:00,43.77,43.83,43.77,43.82,300.0,43.77,43.83,43.77,43.82,300.0
2015-12-30 09:50:00,43.76,43.82,43.76,43.79,1220.0,43.76,43.82,43.76,43.79,1220.0
2015-12-30 09:55:00,43.79,43.79,43.79,43.79,0.0,43.79,43.79,43.79,43.79,0.0
2015-12-30 10:00:00,43.84,43.87,43.82,43.87,1300.0,43.84,43.87,43.82,43.87,1300.0
2015-12-30 10:05:00,43.88,43.95,43.79,43.85,13120.0,43.88,43.95,43.79,43.85,13120.0
2015-12-30 10:10:00,43.83,43.9,43.79,43.81,3263.0,43.83,43.9,43.79,43.81,3263.0
2015-12-30 10:15:00,43.82,43.84,43.74,43.75,9192.0,43.82,43.84,43.74,43.75,9192.0
2015-12-30 10:20:00,43.75,43.83,43.75,43.78,6914.0,43.75,43.83,43.75,43.78,6914.0
2015-12-30 10:25:00,43.76,43.82,43.65,43.67,43918.0,43.76,43.82,43.65,43.67,43918.0
2015-12-30 10:30:00,43.65,43.74,43.56,43.64,14526.0,43.65,43.74,43.56,43.64,14526.0
2015-12-30 10:35:00,43.6,43.67,43.59,43.62,3746.0,43.6,43.67,43.59,43.62,3746.0
2015-12-30 10:40:00,43.61,43.71,43.59,43.71,11300.0,43.61,43.71,43.59,43.71,11300.0
2015-12-30 10:45:00,43.69,43.76,43.69,43.7,2775.0,43.69,43.76,43.69,43.7,2775.0
2015-12-30 10:50:00,43.68,43.71,43.64,43.71,3000.0,43.68,43.71,43.64,43.71,3000.0
2015-12-30 10:55:00,43.66,43.72,43.65,43.71,4000.0,43.66,43.72,43.65,43.71,4000.0
2015-12-30 11:00:00,43.72,43.76,43.7,43.72,2600.0,43.72,43.76,43.7,43.72,2600.0
2015-12-30 11:05:00,43.7,43.81,43.7,43.74,4120.0,43.7,43.81,43.7,43.74,4120.0
2015-12-30 11:10:00,43.77,43.83,43.75,43.83,2400.0,43.77,43.83,43.75,43.83,2400.0
2015-12-30 11:15:00,43.81,43.81,43.74,43.75,11696.0,43.81,43.81,43.74,43.75,11696.0
2015-12-30 11:20:00,43.75,43.81,43.74,43.76,9009.0,43.75,43.81,43.74,43.76,9009.0
2015-12-30 11:25:00,43.76,43.78,43.65,43.76,10361.0,43.76,43.78,43.65,43.76,10361.0
2015-12-30 11:30:00,43.76,43.77,43.71,43.72,8787.0,43.76,43.77,43.71,43.72,8787.0
2015-12-30 11:35:00,43.72,43.76,43.72,43.73,7500.0,43.72,43.76,43.72,43.73,7500.0
2015-12-30 11:40:00,43.75,43.79,43.71,43.71,7097.0,43.75,43.79,43.71,43.71,7097.0
2015-12-30 11:45:00,43.73,43.74,43.67,43.67,3500.0,43.73,43.74,43.67,43.67,3500.0
2015-12-30 11:50:00,43.66,43.74,43.66,43.74,7705.0,43.66,43.74,43.66,43.74,7705.0
2015-12-30 11:55:00,43.75,43.76,43.7,43.73,5479.0,43.75,43.76,43.7,43.73,5479.0
2015-12-30 12:00:00,43.7,43.82,43.7,43.82,2772.0,43.7,43.82,43.7,43.82,2772.0
2015-12-30 12:05:00,43.85,43.87,43.81,43.82,2200.0,43.85,43.87,43.81,43.82,2200.0
2015-12-30 12:10:00,43.83,43.84,43.72,43.72,4200.0,43.83,43.84,43.72,43.72,4200.0
2015-12-30 12:15:00,43.71,43.8,43.68,43.76,26078.0,43.71,43.8,43.68,43.76,26078.0
2015-12-30 12:20:00,43.76,43.77,43.58,43.66,5800.0,43.76,43.77,43.58,43.66,5800.0
2015-12-30 12:25:00,43.65,43.69,43.65,43.65,4735.0,43.65,43.69,43.65,43.65,4735.0
2015-12-30 12:30:00,43.65,43.65,43.6,43.6,2900.0,43.65,43.65,43.6,43.6,2900.0
2015-12-30 12:35:00,43.6,43.62,43.6,43.6,4700.0,43.6,43.62,43.6,43.6,4700.0
2015-12-30 12:40:00,43.6,43.61,43.53,43.55,18001.0,43.6,43.61,43.53,43.55,18001.0
2015-12-30 12:45:00,43.56,43.58,43.53,43.58,14600.0,43.56,43.58,43.53,43.58,14600.0
2015-12-30 12:50:00,43.57,43.57,43.5,43.5,26033.0,43.57,43.57,43.5,43.5,26033.0
2015-12-30 12:55:00,43.5,43.51,43.43,43.43,4555.0,43.5,43.51,43.43,43.43,4555.0
2015-12-30 13:00:00,43.42,43.42,43.38,43.38,1000.0,43.42,43.42,43.38,43.38,1000.0
2015-12-30 13:05:00,43.37,43.37,43.33,43.33,2900.0,43.37,43.37,43.33,43.33,2900.0
2015-12-30 13:10:00,43.3,43.34,43.26,43.34,2961.0,43.3,43.34,43.26,43.34,2961.0
2015-12-30 13:15:00,43.33,43.33,43.27,43.28,1673.0,43.33,43.33,43.27,43.28,1673.0
2015-12-30 13:20:00,43.24,43.24,43.16,43.16,2200.0,43.24,43.24,43.16,43.16,2200.0
2015-12-30 13:25:00,43.17,43.27,43.14,43.23,12600.0,43.17,43.27,43.14,43.23,12600.0
2015-12-30 13:30:00,43.22,43.4,43.22,43.36,10369.0,43.22,43.4,43.22,43.36,10369.0
2015-12-30 13:35:00,43.41,43.41,43.28,43.31,11796.0,43.41,43.41,43.28,43.31,11796.0
2015-12-30 13:40:00,43.31,43.35,43.28,43.31,2461.0,43.31,43.35,43.28,43.31,2461.0
2015-12-30 13:45:00,43.35,43.41,43.35,43.36,1243.0,43.35,43.41,43.35,43.36,1243.0
2015-12-30 13:50:00,43.33,43.33,43.22,43.28,3400.0,43.33,43.33,43.22,43.28,3400.0
2015-12-30 13:55:00,43.3,43.37,43.3,43.33,1844.0,43.3,43.37,43.3,43.33,1844.0
2015-12-30 14:00:00,43.33,43.38,43.3,43.38,2980.0,43.33,43.38,43.3,43.38,2980.0
2015-12-30 14:05:00,43.39,43.4,43.31,43.31,2427.0,43.39,43.4,43.31,43.31,2427.0
2015-12-30 14:10:00,43.29,43.33,43.27,43.32,3200.0,43.29,43.33,43.27,43.32,3200.0
2015-12-30 14:15:00,43.31,43.35,43.27,43.31,7067.0,43.31,43.35,43.27,43.31,7067.0
2015-12-30 14:20:00,43.33,43.34,43.22,43.23,8439.0,43.33,43.34,43.22,43.23,8439.0
2015-12-30 14:25:00,43.23,43.26,43.17,43.19,8774.0,43.23,43.26,43.17,43.19,8774.0
2015-12-30 14:30:00,43.2,43.21,43.09,43.11,36539.0,43.2,43.21,43.09,43.11,36539.0
2015-12-30 14:35:00,43.12,43.15,43.07,43.07,5620.0,43.12,43.15,43.07,43.07,5620.0
2015-12-30 14:40:00,43.07,43.07,43.01,43.02,7997.0,43.07,43.07,43.01,43.02,7997.0
2015-12-30 14:45:00,43.03,43.06,43.0,43.04,7100.0,43.03,43.06,43.0,43.04,7100.0
2015-12-30 14:50:00,43.01,43.04,42.97,43.0,6531.0,43.01,43.04,42.97,43.0,6531.0
2015-12-30 14:55:00,43.0,43.0,42.93,42.98,12617.0,43.0,43.0,42.93,42.98,12617.0
2015-12-30 15:00:00,43.01,43.09,43.0,43.09,4880.0,43.01,43.09,43.0,43.09,4880.0
2015-12-30 15:05:00,43.1,43.1,43.03,43.04,3300.0,43.1,43.1,43.03,43.04,3300.0
2015-12-30 15:10:00,43.06,43.14,43.06,43.14,8973.0,43.06,43.14,43.06,43.14,8973.0
2015-12-30 15:15:00,43.14,43.31,43.14,43.29,12310.0,43.14,43.31,43.14,43.29,12310.0
2015-12-30 15:20:00,43.29,43.39,43.28,43.3,11512.0,43.29,43.39,43.28,43.3,11512.0
2015-12-30 15:25:00,43.3,43.3,43.16,43.17,6740.0,43.3,43.3,43.16,43.17,6740.0
2015-12-30 15:30:00,43.15,43.16,42.98,43.02,17984.0,43.15,43.16,42.98,43.02,17984.0
2015-12-30 15:35:00,42.99,43.09,42.98,43.09,13318.0,42.99,43.09,42.98,43.09,13318.0
2015-12-30 15:40:00,43.08,43.08,43.01,43.04,16113.0,43.08,43.08,43.01,43.04,16113.0
2015-12-30 15:45:00,43.05,43.09,43.01,43.02,29645.0,43.05,43.09,43.01,43.02,29645.0
2015-12-30 15:50:00,43.03,43.04,43.0,43.0,31294.0,43.03,43.04,43.0,43.0,31294.0
2015-12-30 15:55:00,43.01,43.05,43.0,43.01,42488.0,43.01,43.05,43.0,43.01,42488.0
2015-12-31 09:30:00,42.93,43.05,42.74,42.78,17955.0,42.93,43.05,42.74,42.78,17955.0
2015-12-31 09:35:00,42.95,43.11,42.77,43.05,7094.0,42.95,43.11,42.77,43.05,7094.0
2015-12-31 09:40:00,43.15,43.29,42.97,42.97,10254.0,43.15,43.29,42.97,42.97,10254.0
2015-12-31 09:45:00,42.99,43.05,42.95,43.01,7450.0,42.99,43.05,42.95,43.01,7450.0
2015-12-31 09:50:00,43.06,43.21,42.97,42.97,4450.0,43.06,43.21,42.97,42.97,4450.0
2015-12-31 09:55:00,42.97,43.08,42.94,43.03,2800.0,42.97,43.08,42.94,43.03,2800.0
2015-12-31 10:00:00,43.03,43.22,43.03,43.2,4868.0,43.03,43.22,43.03,43.2,4868.0
2015-12-31 10:05:00,43.23,43.26,43.07,43.16,4401.0,43.23,43.26,43.07,43.16,4401.0
2015-12-31 10:10:00,43.13,43.37,43.13,43.29,4700.0,43.13,43.37,43.13,43.29,4700.0
2015-12-31 10:15:00,43.29,43.33,43.21,43.23,7049.0,43.29,43.33,43.21,43.23,7049.0
2015-12-31 10:20:00,43.21,43.21,43.03,43.04,900.0,43.21,43.21,43.03,43.04,900.0
2015-12-31 10:25:00,43.05,43.19,43.05,43.19,9900.0,43.05,43.19,43.05,43.19,9900.0
2015-12-31 10:30:00,43.14,43.15,43.05,43.08,5710.0,43.14,43.15,43.05,43.08,5710.0
2015-12-31 10:35:00,43.1,43.16,43.0,43.02,10882.0,43.1,43.16,43.0,43.02,10882.0
2015-12-31 10:40:00,43.02,43.06,42.99,43.06,1614.0,43.02,43.06,42.99,43.06,1614.0
2015-12-31 10:45:00,43.02,43.04,42.89,42.96,24998.0,43.02,43.04,42.89,42.96,24998.0
2015-12-31 10:50:00,42.93,43.03,42.93,43.03,10657.0,42.93,43.03,42.93,43.03,10657.0
2015-12-31 10:55:00,42.98,43.0,42.91,42.98,7296.0,42.98,43.0,42.91,42.98,7296.0
2015-12-31 11:00:00,42.95,43.07,42.92,42.96,8104.0,42.95,43.07,42.92,42.96,8104.0
2015-12-31 11:05:00,42.97,43.0,42.93,42.94,4042.0,42.97,43.0,42.93,42.94,4042.0
2015-12-31 11:10:00,42.95,43.12,42.93,43.04,11354.0,42.95,43.12,42.93,43.04,11354.0
2015-12-31 11:15:00,43.02,43.02,42.95,43.01,2704.0,43.02,43.02,42.95,43.01,2704.0
2015-12-31 11:20:00,42.98,43.04,42.94,43.0,13800.0,42.98,43.04,42.94,43.0,13800.0
2015-12-31 11:25:00,42.98,43.09,42.96,43.03,12837.0,42.98,43.09,42.96,43.03,12837.0
2015-12-31 11:30:00,43.02,43.11,42.97,43.09,5405.0,43.02,43.11,42.97,43.09,5405.0
2015-12-31 11:35:00,43.06,43.07,43.01,43.04,2548.0,43.06,43.07,43.01,43.04,2548.0
2015-12-31 11:40:00,43.07,43.15,43.03,43.05,2304.0,43.07,43.15,43.03,43.05,2304.0
2015-12-31 11:45:00,43.06,43.17,42.96,42.96,5077.0,43.06,43.17,42.96,42.96,5077.0
2015-12-31 11:50:00,43.0,43.02,42.92,43.0,37443.0,43.0,43.02,42.92,43.0,37443.0
2015-12-31 11:55:00,42.99,43.08,42.97,43.08,6488.0,42.99,43.08,42.97,43.08,6488.0
2015-12-31 12:00:00,43.09,43.13,43.0,43.02,4950.0,43.09,43.13,43.0,43.02,4950.0
2015-12-31 12:05:00,43.02,43.19,42.99,43.16,5000.0,43.02,43.19,42.99,43.16,5000.0
2015-12-31 12:10:00,43.12,43.12,43.02,43.02,6600.0,43.12,43.12,43.02,43.02,6600.0
2015-12-31 12:15:00,43.02,43.16,43.01,43.12,3950.0,43.02,43.16,43.01,43.12,3950.0
2015-12-31 12:20:00,43.08,43.15,43.05,43.09,4500.0,43.08,43.15,43.05,43.09,4500.0
2015-12-31 12:25:00,43.09,43.16,42.99,43.16,6473.0,43.09,43.16,42.99,43.16,6473.0
2015-12-31 12:30:00,43.12,43.16,43.07,43.12,3098.0,43.12,43.16,43.07,43.12,3098.0
2015-12-31 12:35:00,43.11,43.14,43.07,43.1,2600.0,43.11,43.14,43.07,43.1,2600.0
2015-12-31 12:40:00,43.07,43.14,43.05,43.14,5789.0,43.07,43.14,43.05,43.14,5789.0
2015-12-31 12:45:00,43.2,43.21,43.09,43.13,5500.0,43.2,43.21,43.09,43.13,5500.0
2015-12-31 12:50:00,43.11,43.13,43.01,43.05,4300.0,43.11,43.13,43.01,43.05,4300.0
2015-12-31 12:55:00,43.05,43.09,43.01,43.05,5877.0,43.05,43.09,43.01,43.05,5877.0
2015-12-31 13:00:00,43.05,43.16,43.02,43.1,7278.0,43.05,43.16,43.02,43.1,7278.0
2015-12-31 13:05:00,43.13,43.14,43.04,43.05,22155.0,43.13,43.14,43.04,43.05,22155.0
2015-12-31 13:10:00,43.06,43.15,43.03,43.15,2300.0,43.06,43.15,43.03,43.15,2300.0
2015-12-31 13:15:00,43.12,43.12,43.05,43.12,4790.0,43.12,43.12,43.05,43.12,4790.0
2015-12-31 13:20:00,43.12,43.17,43.08,43.14,3539.0,43.12,43.17,43.08,43.14,3539.0
2015-12-31 13:25:00,43.16,43.2,43.06,43.06,3233.0,43.16,43.2,43.06,43.06,3233.0
2015-12-31 13:30:00,43.08,43.11,43.03,43.07,4508.0,43.08,43.11,43.03,43.07,4508.0
2015-12-31 13:35:00,43.1,43.18,43.1,43.15,2700.0,43.1,43.18,43.1,43.15,2700.0
2015-12-31 13:40:00,43.15,43.3,43.15,43.3,4251.0,43.15,43.3,43.15,43.3,4251.0
2015-12-31 13:45:00,43.3,43.3,43.23,43.27,2700.0,43.3,43.3,43.23,43.27,2700.0
2015-12-31 13:50:00,43.28,43.37,43.28,43.32,2900.0,43.28,43.37,43.28,43.32,2900.0
2015-12-31 13:55:00,43.33,43.39,43.32,43.34,5506.0,43.33,43.39,43.32,43.34,5506.0
2015-12-31 14:00:00,43.36,43.4,43.34,43.34,4614.0,43.36,43.4,43.34,43.34,4614.0
2015-12-31 14:05:00,43.34,43.34,43.29,43.33,7531.0,43.34,43.34,43.29,43.33,7531.0
2015-12-31 14:10:00,43.31,43.37,43.3,43.36,7193.0,43.31,43.37,43.3,43.36,7193.0
2015-12-31 14:15:00,43.36,43.43,43.35,43.43,4326.0,43.36,43.43,43.35,43.43,4326.0
2015-12-31 14:20:00,43.43,43.43,43.29,43.31,3908.0,43.43,43.43,43.29,43.31,3908.0
2015-12-31 14:25:00,43.27,43.3,43.24,43.26,5112.0,43.27,43.3,43.24,43.26,5112.0
2015-12-31 14:30:00,43.25,43.27,43.22,43.24,7250.0,43.25,43.27,43.22,43.24,7250.0
2015-12-31 14:35:00,43.24,43.25,43.16,43.18,3900.0,43.24,43.25,43.16,43.18,3900.0
2015-12-31 14:40:00,43.21,43.3,43.21,43.3,4907.0,43.21,43.3,43.21,43.3,4907.0
2015-12-31 14:45:00,43.28,43.37,43.28,43.36,7550.0,43.28,43.37,43.28,43.36,7550.0
2015-12-31 14:50:00,43.38,43.5,43.36,43.39,9014.0,43.38,43.5,43.36,43.39,9014.0
2015-12-31 14:55:00,43.39,43.44,43.39,43.44,2600.0,43.39,43.44,43.39,43.44,2600.0
2015-12-31 15:00:00,43.43,43.46,43.42,43.42,3081.0,43.43,43.46,43.42,43.42,3081.0
2015-12-31 15:05:00,43.41,43.43,43.3,43.3,8528.0,43.41,43.43,43.3,43.3,8528.0
2015-12-31 15:10:00,43.29,43.3,43.23,43.24,6874.0,43.29,43.3,43.23,43.24,6874.0
2015-12-31 15:15:00,43.26,43.35,43.24,43.35,9499.0,43.26,43.35,43.24,43.35,9499.0
2015-12-31 15:20:00,43.34,43.34,43.27,43.3,8209.0,43.34,43.34,43.27,43.3,8209.0
2015-12-31 15:25:00,43.29,43.3,43.24,43.26,5947.0,43.29,43.3,43.24,43.26,5947.0
2015-12-31 15:30:00,43.26,43.29,43.22,43.28,10575.0,43.26,43.29,43.22,43.28,10575.0
2015-12-31 15:35:00,43.28,43.29,43.19,43.22,11062.0,43.28,43.29,43.19,43.22,11062.0
2015-12-31 15:40:00,43.21,43.21,43.1,43.15,15956.0,43.21,43.21,43.1,43.15,15956.0
2015-12-31 15:45:00,43.14,43.16,43.12,43.15,13216.0,43.14,43.16,43.12,43.15,13216.0
2015-12-31 15:50:00,43.15,43.16,43.06,43.06,15509.0,43.15,43.16,43.06,43.06,15509.0
2015-12-31 15:55:00,43.05,43.05,42.88,42.88,53011.0,43.05,43.05,42.88,42.88,53011.0
2016-01-04 09:30:00,41.84,42.2,41.46,41.71,5584.0,41.84,42.2,41.46,41.71,5584.0
2016-01-04 09:35:00,41.67,41.9,41.41,41.86,48327.0,41.67,41.9,41.41,41.86,48327.0
2016-01-04 09:40:00,41.86,41.95,41.64,41.93,51293.0,41.86,41.95,41.64,41.93,51293.0
2016-01-04 09:45:00,41.96,42.12,41.91,42.09,19160.0,41.96,42.12,41.91,42.09,19160.0
2016-01-04 09:50:00,42.12,42.45,42.12,42.34,20504.0,42.12,42.45,42.12,42.34,20504.0
2016-01-04 09:55:00,42.42,42.85,42.37,42.8,26470.0,42.42,42.85,42.37,42.8,26470.0
2016-01-04 10:00:00,42.81,43.07,42.61,42.98,51894.0,42.81,43.07,42.61,42.98,51894.0
2016-01-04 10:05:00,42.95,43.11,42.95,43.07,28408.0,42.95,43.11,42.95,43.07,28408.0
2016-01-04 10:10:00,43.08,43.36,42.95,43.36,40660.0,43.08,43.36,42.95,43.36,40660.0
2016-01-04 10:15:00,43.31,43.46,43.19,43.28,25420.0,43.31,43.46,43.19,43.28,25420.0
2016-01-04 10:20:00,43.31,43.48,43.18,43.25,20555.0,43.31,43.48,43.18,43.25,20555.0
2016-01-04 10:25:00,43.24,43.47,43.22,43.27,21629.0,43.24,43.47,43.22,43.27,21629.0
2016-01-04 10:30:00,43.26,43.39,43.18,43.18,21570.0,43.26,43.39,43.18,43.18,21570.0
2016-01-04 10:35:00,43.15,43.16,42.86,43.0,126495.0,43.15,43.16,42.86,43.0,126495.0
2016-01-04 10:40:00,42.94,43.1,42.65,42.77,48046.0,42.94,43.1,42.65,42.77,48046.0
2016-01-04 10:45:00,42.79,42.95,42.61,42.95,22085.0,42.79,42.95,42.61,42.95,22085.0
2016-01-04 10:50:00,42.96,42.96,42.59,42.66,16946.0,42.96,42.96,42.59,42.66,16946.0
2016-01-04 10:55:00,42.65,42.72,42.56,42.66,22669.0,42.65,42.72,42.56,42.66,22669.0
2016-01-04 11:00:00,42.65,42.65,42.53,42.6,53718.0,42.65,42.65,42.53,42.6,53718.0
2016-01-04 11:05:00,42.6,42.72,42.52,42.58,26904.0,42.6,42.72,42.52,42.58,26904.0
2016-01-04 11:10:00,42.55,42.6,42.47,42.47,22946.0,42.55,42.6,42.47,42.47,22946.0
2016-01-04 11:15:00,42.47,42.63,42.4,42.44,11029.0,42.47,42.63,42.4,42.44,11029.0
2016-01-04 11:20:00,42.46,42.51,42.33,42.47,10543.0,42.46,42.51,42.33,42.47,10543.0
2016-01-04 11:25:00,42.44,42.44,42.24,42.29,12300.0,42.44,42.44,42.24,42.29,12300.0
2016-01-04 11:30:00,42.25,42.66,42.25,42.62,68803.0,42.25,42.66,42.25,42.62,68803.0
2016-01-04 11:35:00,42.57,42.69,42.43,42.68,7106.0,42.57,42.69,42.43,42.68,7106.0
2016-01-04 11:40:00,42.69,42.79,42.66,42.69,8187.0,42.69,42.79,42.66,42.69,8187.0
2016-01-04 11:45:00,42.71,42.83,42.69,42.82,12653.0,42.71,42.83,42.69,42.82,12653.0
2016-01-04 11:50:00,42.82,42.97,42.81,42.95,9650.0,42.82,42.97,42.81,42.95,9650.0
2016-01-04 11:55:00,42.98,43.01,42.85,42.91,8722.0,42.98,43.01,42.85,42.91,8722.0
2016-01-04 12:00:00,42.89,42.91,42.73,42.8,6928.0,42.89,42.91,42.73,42.8,6928.0
2016-01-04 12:05:00,42.79,43.07,42.66,42.99,16270.0,42.79,43.07,42.66,42.99,16270.0
2016-01-04 12:10:00,43.02,43.08,42.94,43.0,29127.0,43.02,43.08,42.94,43.0,29127.0
2016-01-04 12:15:00,42.95,43.02,42.84,43.01,7711.0,42.95,43.02,42.84,43.01,7711.0
2016-01-04 12:20:00,43.01,43.01,42.77,42.77,10473.0,43.01,43.01,42.77,42.77,10473.0
2016-01-04 12:25:00,42.79,42.98,42.79,42.96,5450.0,42.79,42.98,42.79,42.96,5450.0
2016-01-04 12:30:00,42.93,42.95,42.79,42.84,7802.0,42.93,42.95,42.79,42.84,7802.0
2016-01-04 12:35:00,42.82,42.99,42.81,42.98,7886.0,42.82,42.99,42.81,42.98,7886.0
2016-01-04 12:40:00,42.96,43.06,42.89,43.04,12475.0,42.96,43.06,42.89,43.04,12475.0
2016-01-04 12:45:00,43.04,43.3,43.04,43.27,28184.0,43.04,43.3,43.04,43.27,28184.0
2016-01-04 12:50:00,43.32,43.33,43.18,43.3,7170.0,43.32,43.33,43.18,43.3,7170.0
2016-01-04 12:55:00,43.23,43.29,43.06,43.28,7385.0,43.23,43.29,43.06,43.28,7385.0
2016-01-04 13:00:00,43.27,43.3,43.17,43.23,8800.0,43.27,43.3,43.17,43.23,8800.0
2016-01-04 13:05:00,43.21,43.21,43.05,43.1,22486.0,43.21,43.21,43.05,43.1,22486.0
2016-01-04 13:10:00,43.09,43.13,43.01,43.11,13979.0,43.09,43.13,43.01,43.11,13979.0
2016-01-04 13:15:00,43.1,43.16,43.04,43.05,16495.0,43.1,43.16,43.04,43.05,16495.0
2016-01-04 13:20:00,43.02,43.18,42.89,43.01,12382.0,43.02,43.18,42.89,43.01,12382.0
2016-01-04 13:25:00,42.97,43.08,42.88,42.99,16590.0,42.97,43.08,42.88,42.99,16590.0
2016-01-04 13:30:00,42.97,43.0,42.86,42.95,8550.0,42.97,43.0,42.86,42.95,8550.0
2016-01-04 13:35:00,42.92,42.95,42.82,42.91,5545.0,42.92,42.95,42.82,42.91,5545.0
2016-01-04 13:40:00,42.94,42.94,42.8,42.85,6828.0,42.94,42.94,42.8,42.85,6828.0
2016-01-04 13:45:00,42.87,42.87,42.74,42.85,7675.0,42.87,42.87,42.74,42.85,7675.0
2016-01-04 13:50:00,42.82,42.99,42.8,42.93,15830.0,42.82,42.99,42.8,42.93,15830.0
2016-01-04 13:55:00,42.93,42.99,42.83,42.88,9883.0,42.93,42.99,42.83,42.88,9883.0
2016-01-04 14:00:00,42.91,43.0,42.82,42.91,40915.0,42.91,43.0,42.82,42.91,40915.0
2016-01-04 14:05:00,42.89,43.01,42.87,42.95,27177.0,42.89,43.01,42.87,42.95,27177.0
2016-01-04 14:10:00,42.95,42.95,42.78,42.86,17101.0,42.95,42.95,42.78,42.86,17101.0
2016-01-04 14:15:00,42.85,42.86,42.75,42.85,12494.0,42.85,42.86,42.75,42.85,12494.0
2016-01-04 14:20:00,42.83,42.9,42.79,42.86,16426.0,42.83,42.9,42.79,42.86,16426.0
2016-01-04 14:25:00,42.86,42.9,42.8,42.84,16549.0,42.86,42.9,42.8,42.84,16549.0
2016-01-04 14:30:00,42.86,42.89,42.72,42.8,28930.0,42.86,42.89,42.72,42.8,28930.0
2016-01-04 14:35:00,42.8,42.89,42.79,42.86,40027.0,42.8,42.89,42.79,42.86,40027.0
2016-01-04 14:40:00,42.84,42.89,42.79,42.86,64880.0,42.84,42.89,42.79,42.86,64880.0
2016-01-04 14:45:00,42.87,42.89,42.79,42.86,39235.0,42.87,42.89,42.79,42.86,39235.0
2016-01-04 14:50:00,42.86,42.91,42.77,42.83,28014.0,42.86,42.91,42.77,42.83,28014.0
2016-01-04 14:55:00,42.83,42.93,42.82,42.82,11741.0,42.83,42.93,42.82,42.82,11741.0
2016-01-04 15:00:00,42.83,42.84,42.69,42.71,17600.0,42.83,42.84,42.69,42.71,17600.0
2016-01-04 15:05:00,42.7,42.72,42.65,42.65,16200.0,42.7,42.72,42.65,42.65,16200.0
2016-01-04 15:10:00,42.65,42.8,42.65,42.75,20382.0,42.65,42.8,42.65,42.75,20382.0
2016-01-04 15:15:00,42.75,42.78,42.67,42.69,11776.0,42.75,42.78,42.67,42.69,11776.0
2016-01-04 15:20:00,42.69,42.69,42.62,42.68,18043.0,42.69,42.69,42.62,42.68,18043.0
2016-01-04 15:25:00,42.68,42.69,42.59,42.6,11767.0,42.68,42.69,42.59,42.6,11767.0
2016-01-04 15:30:00,42.61,42.77,42.6,42.75,13992.0,42.61,42.77,42.6,42.75,13992.0
2016-01-04 15:35:00,42.71,42.89,42.69,42.89,18945.0,42.71,42.89,42.69,42.89,18945.0
2016-01-04 15:40:00,42.92,43.06,42.87,43.04,34709.0,42.92,43.06,42.87,43.04,34709.0
2016-01-04 15:45:00,43.06,43.3,43.04,43.3,77319.0,43.06,43.3,43.04,43.3,77319.0
2016-01-04 15:50:00,43.3,43.34,43.16,43.22,82724.0,43.3,43.34,43.16,43.22,82724.0
2016-01-04 15:55:00,43.22,43.3,43.15,43.2,105348.0,43.22,43.3,43.15,43.2,105348.0
2016-01-05 09:30:00,43.37,43.66,42.92,43.27,37816.0,43.37,43.66,42.92,43.27,37816.0
2016-01-05 09:35:00,43.23,43.62,43.14,43.52,33958.0,43.23,43.62,43.14,43.52,33958.0
2016-01-05 09:40:00,43.47,43.75,43.31,43.36,52811.0,43.47,43.75,43.31,43.36,52811.0
2016-01-05 09:45:00,43.36,43.54,43.25,43.53,12400.0,43.36,43.54,43.25,43.53,12400.0
2016-01-05 09:50:00,43.52,43.54,43.34,43.37,12277.0,43.52,43.54,43.34,43.37,12277.0
2016-01-05 09:55:00,43.37,43.5,43.28,43.29,23433.0,43.37,43.5,43.28,43.29,23433.0
2016-01-05 10:00:00,43.31,43.42,43.29,43.38,44205.0,43.31,43.42,43.29,43.38,44205.0
2016-01-05 10:05:00,43.38,43.45,43.2,43.23,95510.0,43.38,43.45,43.2,43.23,95510.0
2016-01-05 10:10:00,43.24,43.29,43.12,43.19,37682.0,43.24,43.29,43.12,43.19,37682.0
2016-01-05 10:15:00,43.18,43.29,43.16,43.28,25173.0,43.18,43.29,43.16,43.28,25173.0
2016-01-05 10:20:00,43.21,43.21,43.05,43.11,17231.0,43.21,43.21,43.05,43.11,17231.0
2016-01-05 10:25:00,43.07,43.18,43.07,43.1,17200.0,43.07,43.18,43.07,43.1,17200.0
2016-01-05 10:30:00,43.08,43.19,43.07,43.08,18951.0,43.08,43.19,43.07,43.08,18951.0
2016-01-05 10:35:00,43.08,43.26,43.07,43.25,6986.0,43.08,43.26,43.07,43.25,6986.0
2016-01-05 10:40:00,43.24,43.38,43.21,43.34,26437.0,43.24,43.38,43.21,43.34,26437.0
2016-01-05 10:45:00,43.32,43.32,43.21,43.24,15169.0,43.32,43.32,43.21,43.24,15169.0
2016-01-05 10:50:00,43.24,43.27,43.13,43.14,10619.0,43.24,43.27,43.13,43.14,10619.0
2016-01-05 10:55:00,43.13,43.19,43.07,43.17,12050.0,43.13,43.19,43.07,43.17,12050.0
2016-01-05 11:00:00,43.2,43.25,43.13,43.15,12200.0,43.2,43.25,43.13,43.15,12200.0
2016-01-05 11:05:00,43.11,43.12,43.04,43.11,15575.0,43.11,43.12,43.04,43.11,15575.0
2016-01-05 11:10:00,43.1,43.15,43.08,43.1,12874.0,43.1,43.15,43.08,43.1,12874.0
2016-01-05 11:15:00,43.11,43.18,43.06,43.06,20574.0,43.11,43.18,43.06,43.06,20574.0
2016-01-05 11:20:00,43.06,43.1,43.02,43.07,12821.0,43.06,43.1,43.02,43.07,12821.0
2016-01-05 11:25:00,43.08,43.13,43.04,43.04,12314.0,43.08,43.13,43.04,43.04,12314.0
2016-01-05 11:30:00,43.07,43.1,43.03,43.07,12058.0,43.07,43.1,43.03,43.07,12058.0
2016-01-05 11:35:00,43.08,43.09,42.95,42.96,26225.0,43.08,43.09,42.95,42.96,26225.0
2016-01-05 11:40:00,42.97,43.03,42.9,42.91,5834.0,42.97,43.03,42.9,42.91,5834.0
2016-01-05 11:45:00,42.91,42.92,42.79,42.79,24228.0,42.91,42.92,42.79,42.79,24228.0
2016-01-05 11:50:00,42.78,42.78,42.62,42.7,13857.0,42.78,42.78,42.62,42.7,13857.0
2016-01-05 11:55:00,42.71,42.89,42.68,42.89,28568.0,42.71,42.89,42.68,42.89,28568.0
2016-01-05 12:00:00,42.89,42.92,42.66,42.66,7331.0,42.89,42.92,42.66,42.66,7331.0
2016-01-05 12:05:00,42.65,42.65,42.48,42.52,14000.0,42.65,42.65,42.48,42.52,14000.0
2016-01-05 12:10:00,42.52,42.58,42.49,42.54,9058.0,42.52,42.58,42.49,42.54,9058.0
2016-01-05 12:15:00,42.54,42.56,42.49,42.53,7400.0,42.54,42.56,42.49,42.53,7400.0
2016-01-05 12:20:00,42.51,42.56,42.5,42.53,6400.0,42.51,42.56,42.5,42.53,6400.0
2016-01-05 12:25:00,42.54,42.64,42.51,42.64,9442.0,42.54,42.64,42.51,42.64,9442.0
2016-01-05 12:30:00,42.64,42.67,42.59,42.59,4019.0,42.64,42.67,42.59,42.59,4019.0
2016-01-05 12:35:00,42.52,42.52,42.44,42.49,7200.0,42.52,42.52,42.44,42.49,7200.0
2016-01-05 12:40:00,42.49,42.5,42.47,42.49,12791.0,42.49,42.5,42.47,42.49,12791.0
2016-01-05 12:45:00,42.5,42.53,42.29,42.29,9070.0,42.5,42.53,42.29,42.29,9070.0
2016-01-05 12:50:00,42.3,42.36,42.23,42.36,8956.0,42.3,42.36,42.23,42.36,8956.0
2016-01-05 12:55:00,42.4,42.53,42.36,42.53,4740.0,42.4,42.53,42.36,42.53,4740.0
2016-01-05 13:00:00,42.55,42.74,42.55,42.74,8502.0,42.55,42.74,42.55,42.74,8502.0
2016-01-05 13:05:00,42.75,42.76,42.7,42.71,13483.0,42.75,42.76,42.7,42.71,13483.0
2016-01-05 13:10:00,42.72,42.81,42.64,42.64,6896.0,42.72,42.81,42.64,42.64,6896.0
2016-01-05 13:15:00,42.65,42.86,42.52,42.8,36307.0,42.65,42.86,42.52,42.8,36307.0
2016-01-05 13:20:00,42.8,43.07,42.77,43.02,43127.0,42.8,43.07,42.77,43.02,43127.0
2016-01-05 13:25:00,43.01,43.08,43.0,43.07,14700.0,43.01,43.08,43.0,43.07,14700.0
2016-01-05 13:30:00,43.07,43.19,43.02,43.02,23251.0,43.07,43.19,43.02,43.02,23251.0
2016-01-05 13:35:00,43.02,43.22,42.98,43.22,9701.0,43.02,43.22,42.98,43.22,9701.0
2016-01-05 13:40:00,43.24,43.35,43.21,43.35,16699.0,43.24,43.35,43.21,43.35,16699.0
2016-01-05 13:45:00,43.4,43.43,43.31,43.42,8357.0,43.4,43.43,43.31,43.42,8357.0
2016-01-05 13:50:00,43.42,43.42,43.27,43.33,7860.0,43.42,43.42,43.27,43.33,7860.0
2016-01-05 13:55:00,43.34,43.4,43.34,43.38,10136.0,43.34,43.4,43.34,43.38,10136.0
2016-01-05 14:00:00,43.36,43.39,43.23,43.31,9784.0,43.36,43.39,43.23,43.31,9784.0
2016-01-05 14:05:00,43.32,43.38,43.25,43.38,9600.0,43.32,43.38,43.25,43.38,9600.0
2016-01-05 14:10:00,43.41,43.41,43.3,43.3,8797.0,43.41,43.41,43.3,43.3,8797.0
2016-01-05 14:15:00,43.3,43.45,43.3,43.44,15999.0,43.3,43.45,43.3,43.44,15999.0
2016-01-05 14:20:00,43.44,43.48,43.4,43.48,19107.0,43.44,43.48,43.4,43.48,19107.0
2016-01-05 14:25:00,43.46,43.47,43.33,43.33,6737.0,43.46,43.47,43.33,43.33,6737.0
2016-01-05 14:30:00,43.32,43.48,43.32,43.34,15962.0,43.32,43.48,43.32,43.34,15962.0
2016-01-05 14:35:00,43.33,43.43,43.31,43.4,12472.0,43.33,43.43,43.31,43.4,12472.0
2016-01-05 14:40:00,43.39,43.48,43.39,43.45,22015.0,43.39,43.48,43.39,43.45,22015.0
2016-01-05 14:45:00,43.45,43.48,43.4,43.48,20108.0,43.45,43.48,43.4,43.48,20108.0
2016-01-05 14:50:00,43.48,43.49,43.42,43.46,20702.0,43.48,43.49,43.42,43.46,20702.0
2016-01-05 14:55:00,43.48,43.63,43.44,43.62,21010.0,43.48,43.63,43.44,43.62,21010.0
2016-01-05 15:00:00,43.63,43.7,43.61,43.64,18869.0,43.63,43.7,43.61,43.64,18869.0
2016-01-05 15:05:00,43.64,43.68,43.64,43.68,20450.0,43.64,43.68,43.64,43.68,20450.0
2016-01-05 15:10:00,43.67,43.7,43.63,43.65,31123.0,43.67,43.7,43.63,43.65,31123.0
2016-01-05 15:15:00,43.65,43.69,43.63,43.65,19797.0,43.65,43.69,43.63,43.65,19797.0
2016-01-05 15:20:00,43.65,43.77,43.61,43.73,22544.0,43.65,43.77,43.61,43.73,22544.0
2016-01-05 15:25:00,43.72,43.84,43.71,43.83,27848.0,43.72,43.84,43.71,43.83,27848.0
2016-01-05 15:30:00,43.82,43.86,43.72,43.84,27086.0,43.82,43.86,43.72,43.84,27086.0
2016-01-05 15:35:00,43.83,43.91,43.79,43.85,32204.0,43.83,43.91,43.79,43.85,32204.0
2016-01-05 15:40:00,43.86,43.92,43.83,43.88,24751.0,43.86,43.92,43.83,43.88,24751.0
2016-01-05 15:45:00,43.87,43.89,43.8,43.89,36219.0,43.87,43.89,43.8,43.89,36219.0
2016-01-05 15:50:00,43.88,43.89,43.72,43.74,57870.0,43.88,43.89,43.72,43.74,57870.0
2016-01-05 15:55:00,43.74,43.85,43.74,43.82,79171.0,43.74,43.85,43.74,43.82,79171.0
2016-01-06 09:30:00,43.37,43.38,42.79,43.07,12708.0,43.37,43.38,42.79,43.07,12708.0
2016-01-06 09:35:00,43.06,43.43,43.06,43.21,14388.0,43.06,43.43,43.06,43.21,14388.0
2016-01-06 09:40:00,43.2,43.3,43.17,43.25,5300.0,43.2,43.3,43.17,43.25,5300.0
2016-01-06 09:45:00,43.21,43.25,42.93,43.09,8223.0,43.21,43.25,42.93,43.09,8223.0
2016-01-06 09:50:00,43.06,43.25,43.01,43.14,7599.0,43.06,43.25,43.01,43.14,7599.0
2016-01-06 09:55:00,43.14,43.17,42.89,42.92,57181.0,43.14,43.17,42.89,42.92,57181.0
2016-01-06 10:00:00,42.92,43.06,42.82,42.84,12900.0,42.92,43.06,42.82,42.84,12900.0
2016-01-06 10:05:00,42.87,42.94,42.77,42.9,14399.0,42.87,42.94,42.77,42.9,14399.0
2016-01-06 10:10:00,42.87,42.98,42.84,42.97,7200.0,42.87,42.98,42.84,42.97,7200.0
2016-01-06 10:15:00,42.99,43.27,42.98,43.22,12200.0,42.99,43.27,42.98,43.22,12200.0
2016-01-06 10:20:00,43.2,43.36,43.2,43.3,4600.0,43.2,43.36,43.2,43.3,4600.0
2016-01-06 10:25:00,43.3,43.57,43.28,43.47,9850.0,43.3,43.57,43.28,43.47,9850.0
2016-01-06 10:30:00,43.44,43.51,43.32,43.32,8941.0,43.44,43.51,43.32,43.32,8941.0
2016-01-06 10:35:00,43.29,43.34,43.01,43.06,4600.0,43.29,43.34,43.01,43.06,4600.0
2016-01-06 10:40:00,43.03,43.03,42.88,42.95,7300.0,43.03,43.03,42.88,42.95,7300.0
2016-01-06 10:45:00,42.93,42.94,42.85,42.85,3400.0,42.93,42.94,42.85,42.85,3400.0
2016-01-06 10:50:00,42.84,42.85,42.73,42.77,5650.0,42.84,42.85,42.73,42.77,5650.0
2016-01-06 10:55:00,42.76,42.79,42.58,42.61,9200.0,42.76,42.79,42.58,42.61,9200.0
2016-01-06 11:00:00,42.62,42.65,42.55,42.65,15432.0,42.62,42.65,42.55,42.65,15432.0
2016-01-06 11:05:00,42.63,42.82,42.6,42.82,10995.0,42.63,42.82,42.6,42.82,10995.0
2016-01-06 11:10:00,42.86,43.04,42.8,43.04,10650.0,42.86,43.04,42.8,43.04,10650.0
2016-01-06 11:15:00,43.04,43.19,42.96,43.04,46444.0,43.04,43.19,42.96,43.04,46444.0
2016-01-06 11:20:00,43.03,43.1,43.03,43.07,7697.0,43.03,43.1,43.03,43.07,7697.0
2016-01-06 11:25:00,43.09,43.29,42.97,43.25,46528.0,43.09,43.29,42.97,43.25,46528.0
2016-01-06 11:30:00,43.25,43.33,43.07,43.09,10302.0,43.25,43.33,43.07,43.09,10302.0
2016-01-06 11:35:00,43.12,43.14,42.95,43.03,7800.0,43.12,43.14,42.95,43.03,7800.0
2016-01-06 11:40:00,43.05,43.05,42.89,42.95,28225.0,43.05,43.05,42.89,42.95,28225.0
2016-01-06 11:45:00,42.93,42.96,42.67,42.69,12140.0,42.93,42.96,42.67,42.69,12140.0
2016-01-06 11:50:00,42.68,42.84,42.67,42.83,8847.0,42.68,42.84,42.67,42.83,8847.0
2016-01-06 11:55:00,42.83,42.92,42.81,42.85,12567.0,42.83,42.92,42.81,42.85,12567.0
2016-01-06 12:00:00,42.85,42.91,42.8,42.86,12537.0,42.85,42.91,42.8,42.86,12537.0
2016-01-06 12:05:00,42.88,42.89,42.78,42.86,8497.0,42.88,42.89,42.78,42.86,8497.0
2016-01-06 12:10:00,42.84,42.89,42.79,42.81,4700.0,42.84,42.89,42.79,42.81,4700.0
2016-01-06 12:15:00,42.83,42.85,42.77,42.82,6190.0,42.83,42.85,42.77,42.82,6190.0
2016-01-06 12:20:00,42.83,42.86,42.79,42.84,9906.0,42.83,42.86,42.79,42.84,9906.0
2016-01-06 12:25:00,42.81,42.86,42.76,42.82,9382.0,42.81,42.86,42.76,42.82,9382.0
2016-01-06 12:30:00,42.8,42.85,42.68,42.74,8551.0,42.8,42.85,42.68,42.74,8551.0
2016-01-06 12:35:00,42.76,42.82,42.73,42.75,4400.0,42.76,42.82,42.73,42.75,4400.0
2016-01-06 12:40:00,42.71,42.73,42.56,42.63,4300.0,42.71,42.73,42.56,42.63,4300.0
2016-01-06 12:45:00,42.65,42.87,42.65,42.87,6957.0,42.65,42.87,42.65,42.87,6957.0
2016-01-06 12:50:00,42.84,42.86,42.75,42.75,3000.0,42.84,42.86,42.75,42.75,3000.0
2016-01-06 12:55:00,42.75,42.75,42.67,42.69,5100.0,42.75,42.75,42.67,42.69,5100.0
2016-01-06 13:00:00,42.67,42.69,42.57,42.62,6400.0,42.67,42.69,42.57,42.62,6400.0
2016-01-06 13:05:00,42.62,42.66,42.5,42.53,5362.0,42.62,42.66,42.5,42.53,5362.0
2016-01-06 13:10:00,42.5,42.52,42.34,42.34,7950.0,42.5,42.52,42.34,42.34,7950.0
2016-01-06 13:15:00,42.3,42.36,42.25,42.25,8959.0,42.3,42.36,42.25,42.25,8959.0
2016-01-06 13:20:00,42.25,42.26,42.11,42.13,10330.0,42.25,42.26,42.11,42.13,10330.0
2016-01-06 13:25:00,42.13,42.29,42.13,42.28,9932.0,42.13,42.29,42.13,42.28,9932.0
2016-01-06 13:30:00,42.28,42.35,42.2,42.33,6300.0,42.28,42.35,42.2,42.33,6300.0
2016-01-06 13:35:00,42.35,42.62,42.35,42.6,15110.0,42.35,42.62,42.35,42.6,15110.0
2016-01-06 13:40:00,42.61,42.72,42.61,42.67,16300.0,42.61,42.72,42.61,42.67,16300.0
2016-01-06 13:45:00,42.71,42.75,42.49,42.49,6700.0,42.71,42.75,42.49,42.49,6700.0
2016-01-06 13:50:00,42.51,42.76,42.49,42.75,20010.0,42.51,42.76,42.49,42.75,20010.0
2016-01-06 13:55:00,42.71,42.79,42.66,42.71,26436.0,42.71,42.79,42.66,42.71,26436.0
2016-01-06 14:00:00,42.75,42.81,42.66,42.66,13483.0,42.75,42.81,42.66,42.66,13483.0
2016-01-06 14:05:00,42.67,42.72,42.61,42.72,14817.0,42.67,42.72,42.61,42.72,14817.0
2016-01-06 14:10:00,42.73,42.85,42.67,42.72,8267.0,42.73,42.85,42.67,42.72,8267.0
2016-01-06 14:15:00,42.72,42.72,42.51,42.57,6341.0,42.72,42.72,42.51,42.57,6341.0
2016-01-06 14:20:00,42.59,42.59,42.37,42.47,8547.0,42.59,42.59,42.37,42.47,8547.0
2016-01-06 14:25:00,42.46,42.51,42.43,42.48,11230.0,42.46,42.51,42.43,42.48,11230.0
2016-01-06 14:30:00,42.49,42.49,42.38,42.42,10464.0,42.49,42.49,42.38,42.42,10464.0
2016-01-06 14:35:00,42.41,42.46,42.38,42.4,9960.0,42.41,42.46,42.38,42.4,9960.0
2016-01-06 14:40:00,42.38,42.49,42.38,42.41,12461.0,42.38,42.49,42.38,42.41,12461.0
2016-01-06 14:45:00,42.42,42.49,42.37,42.37,17221.0,42.42,42.49,42.37,42.37,17221.0
2016-01-06 14:50:00,42.4,42.43,42.37,42.38,12850.0,42.4,42.43,42.37,42.38,12850.0
2016-01-06 14:55:00,42.38,42.41,42.33,42.38,14183.0,42.38,42.41,42.33,42.38,14183.0
2016-01-06 15:00:00,42.4,42.4,42.33,42.37,16204.0,42.4,42.4,42.33,42.37,16204.0
2016-01-06 15:05:00,42.4,42.52,42.37,42.49,15463.0,42.4,42.52,42.37,42.49,15463.0
2016-01-06 15:10:00,42.47,42.58,42.43,42.57,13585.0,42.47,42.58,42.43,42.57,13585.0
2016-01-06 15:15:00,42.57,42.61,42.52,42.59,12233.0,42.57,42.61,42.52,42.59,12233.0
2016-01-06 15:20:00,42.59,42.69,42.58,42.68,16100.0,42.59,42.69,42.58,42.68,16100.0
2016-01-06 15:25:00,42.67,42.79,42.66,42.75,49219.0,42.67,42.79,42.66,42.75,49219.0
2016-01-06 15:30:00,42.77,42.82,42.57,42.65,57729.0,42.77,42.82,42.57,42.65,57729.0
2016-01-06 15:35:00,42.63,42.74,42.58,42.74,30536.0,42.63,42.74,42.58,42.74,30536.0
2016-01-06 15:40:00,42.73,42.75,42.62,42.62,21032.0,42.73,42.75,42.62,42.62,21032.0
2016-01-06 15:45:00,42.65,42.76,42.65,42.76,31645.0,42.65,42.76,42.65,42.76,31645.0
2016-01-06 15:50:00,42.76,42.76,42.63,42.65,38596.0,42.76,42.76,42.63,42.65,38596.0
2016-01-06 15:55:00,42.64,42.77,42.56,42.73,136628.0,42.64,42.77,42.56,42.73,136628.0
2016-01-07 09:35:00,42.03,42.34,41.51,42.34,41644.0,42.03,42.34,41.51,42.34,41644.0
2016-01-07 09:40:00,42.34,43.31,42.34,43.19,57877.0,42.34,43.31,42.34,43.19,57877.0
2016-01-07 09:45:00,43.27,44.15,43.12,44.12,36947.0,43.27,44.15,43.12,44.12,36947.0
2016-01-07 09:50:00,44.12,44.21,43.82,43.91,69116.0,44.12,44.21,43.82,43.91,69116.0
2016-01-07 09:55:00,43.88,43.98,43.65,43.88,23650.0,43.88,43.98,43.65,43.88,23650.0
2016-01-07 10:00:00,43.82,43.96,43.68,43.76,28250.0,43.82,43.96,43.68,43.76,28250.0
2016-01-07 10:05:00,43.73,43.79,43.67,43.78,8962.0,43.73,43.79,43.67,43.78,8962.0
2016-01-07 10:10:00,43.77,43.81,43.68,43.77,16672.0,43.77,43.81,43.68,43.77,16672.0
2016-01-07 10:15:00,43.8,43.9,43.77,43.85,13947.0,43.8,43.9,43.77,43.85,13947.0
2016-01-07 10:20:00,43.86,43.95,43.74,43.82,13889.0,43.86,43.95,43.74,43.82,13889.0
2016-01-07 10:25:00,43.85,43.97,43.79,43.82,21350.0,43.85,43.97,43.79,43.82,21350.0
2016-01-07 10:30:00,43.82,44.41,43.82,44.31,35057.0,43.82,44.41,43.82,44.31,35057.0
2016-01-07 10:35:00,44.35,44.64,44.35,44.41,29446.0,44.35,44.64,44.35,44.41,29446.0
2016-01-07 10:40:00,44.4,44.4,44.03,44.15,23922.0,44.4,44.4,44.03,44.15,23922.0
2016-01-07 10:45:00,44.18,44.57,44.12,44.5,34194.0,44.18,44.57,44.12,44.5,34194.0
2016-01-07 10:50:00,44.52,44.6,44.29,44.6,19288.0,44.52,44.6,44.29,44.6,19288.0
2016-01-07 10:55:00,44.62,44.9,44.61,44.76,23249.0,44.62,44.9,44.61,44.76,23249.0
2016-01-07 11:00:00,44.78,44.8,44.45,44.48,13849.0,44.78,44.8,44.45,44.48,13849.0
2016-01-07 11:05:00,44.5,44.92,44.5,44.77,42467.0,44.5,44.92,44.5,44.77,42467.0
2016-01-07 11:10:00,44.79,44.98,44.58,44.71,38728.0,44.79,44.98,44.58,44.71,38728.0
2016-01-07 11:15:00,44.73,44.76,44.3,44.3,14059.0,44.73,44.76,44.3,44.3,14059.0
2016-01-07 11:20:00,44.34,44.41,44.29,44.31,18141.0,44.34,44.41,44.29,44.31,18141.0
2016-01-07 11:25:00,44.34,44.66,44.32,44.63,66832.0,44.34,44.66,44.32,44.63,66832.0
2016-01-07 11:30:00,44.63,44.63,44.47,44.56,27730.0,44.63,44.63,44.47,44.56,27730.0
2016-01-07 11:35:00,44.57,44.64,44.54,44.63,16181.0,44.57,44.64,44.54,44.63,16181.0
2016-01-07 11:40:00,44.61,44.87,44.49,44.8,42432.0,44.61,44.87,44.49,44.8,42432.0
2016-01-07 11:45:00,44.83,44.98,44.67,44.84,50328.0,44.83,44.98,44.67,44.84,50328.0
2016-01-07 11:50:00,44.81,45.04,44.62,44.62,38815.0,44.81,45.04,44.62,44.62,38815.0
2016-01-07 11:55:00,44.63,44.63,44.38,44.47,19598.0,44.63,44.63,44.38,44.47,19598.0
2016-01-07 12:00:00,44.44,44.65,44.44,44.55,13173.0,44.44,44.65,44.44,44.55,13173.0
2016-01-07 12:05:00,44.51,44.53,44.38,44.45,13970.0,44.51,44.53,44.38,44.45,13970.0
2016-01-07 12:10:00,44.48,44.56,44.44,44.44,6574.0,44.48,44.56,44.44,44.44,6574.0
2016-01-07 12:15:00,44.47,45.12,44.47,44.97,37816.0,44.47,45.12,44.47,44.97,37816.0
2016-01-07 12:20:00,45.0,45.13,44.99,45.06,23483.0,45.0,45.13,44.99,45.06,23483.0
2016-01-07 12:25:00,45.02,45.07,44.87,44.89,21252.0,45.02,45.07,44.87,44.89,21252.0
2016-01-07 12:30:00,44.92,45.03,44.71,44.83,13117.0,44.92,45.03,44.71,44.83,13117.0
2016-01-07 12:35:00,44.78,44.78,44.56,44.67,10200.0,44.78,44.78,44.56,44.67,10200.0
2016-01-07 12:40:00,44.65,44.98,44.65,44.97,11500.0,44.65,44.98,44.65,44.97,11500.0
2016-01-07 12:45:00,45.0,45.02,44.91,45.02,9020.0,45.0,45.02,44.91,45.02,9020.0
2016-01-07 12:50:00,45.01,45.01,44.69,44.7,11941.0,45.01,45.01,44.69,44.7,11941.0
2016-01-07 12:55:00,44.74,44.95,44.67,44.74,32476.0,44.74,44.95,44.67,44.74,32476.0
2016-01-07 13:00:00,44.7,44.77,44.56,44.59,31581.0,44.7,44.77,44.56,44.59,31581.0
2016-01-07 13:05:00,44.59,44.68,44.48,44.51,24003.0,44.59,44.68,44.48,44.51,24003.0
2016-01-07 13:10:00,44.42,44.53,44.35,44.44,11539.0,44.42,44.53,44.35,44.44,11539.0
2016-01-07 13:15:00,44.45,44.64,44.4,44.56,15700.0,44.45,44.64,44.4,44.56,15700.0
2016-01-07 13:20:00,44.51,44.61,44.4,44.41,16501.0,44.51,44.61,44.4,44.41,16501.0
2016-01-07 13:25:00,44.43,44.47,44.26,44.29,11078.0,44.43,44.47,44.26,44.29,11078.0
2016-01-07 13:30:00,44.3,44.32,44.15,44.22,12093.0,44.3,44.32,44.15,44.22,12093.0
2016-01-07 13:35:00,44.22,44.22,43.89,43.97,10636.0,44.22,44.22,43.89,43.97,10636.0
2016-01-07 13:40:00,44.02,44.02,43.82,44.0,6397.0,44.02,44.02,43.82,44.0,6397.0
2016-01-07 13:45:00,43.96,44.0,43.78,44.0,10024.0,43.96,44.0,43.78,44.0,10024.0
2016-01-07 13:50:00,43.97,43.99,43.9,43.94,14900.0,43.97,43.99,43.9,43.94,14900.0
2016-01-07 13:55:00,43.88,43.93,43.6,43.69,28355.0,43.88,43.93,43.6,43.69,28355.0
2016-01-07 14:00:00,43.7,43.88,43.7,43.85,21689.0,43.7,43.88,43.7,43.85,21689.0
2016-01-07 14:05:00,43.85,44.08,43.75,43.84,22971.0,43.85,44.08,43.75,43.84,22971.0
2016-01-07 14:10:00,43.82,43.87,43.73,43.75,7850.0,43.82,43.87,43.73,43.75,7850.0
2016-01-07 14:15:00,43.7,43.77,43.64,43.7,9843.0,43.7,43.77,43.64,43.7,9843.0
2016-01-07 14:20:00,43.72,43.81,43.7,43.77,14589.0,43.72,43.81,43.7,43.77,14589.0
2016-01-07 14:25:00,43.78,43.85,43.69,43.73,10505.0,43.78,43.85,43.69,43.73,10505.0
2016-01-07 14:30:00,43.73,43.75,43.63,43.72,17703.0,43.73,43.75,43.63,43.72,17703.0
2016-01-07 14:35:00,43.72,43.81,43.69,43.81,14008.0,43.72,43.81,43.69,43.81,14008.0
2016-01-07 14:40:00,43.81,43.85,43.69,43.8,15888.0,43.81,43.85,43.69,43.8,15888.0
2016-01-07 14:45:00,43.78,43.82,43.66,43.79,13500.0,43.78,43.82,43.66,43.79,13500.0
2016-01-07 14:50:00,43.77,43.79,43.69,43.75,10900.0,43.77,43.79,43.69,43.75,10900.0
2016-01-07 14:55:00,43.72,43.77,43.62,43.63,22969.0,43.72,43.77,43.62,43.63,22969.0
2016-01-07 15:00:00,43.63,43.65,43.42,43.51,23087.0,43.63,43.65,43.42,43.51,23087.0
2016-01-07 15:05:00,43.5,43.65,43.5,43.64,13449.0,43.5,43.65,43.5,43.64,13449.0
2016-01-07 15:10:00,43.66,43.73,43.61,43.64,12650.0,43.66,43.73,43.61,43.64,12650.0
2016-01-07 15:15:00,43.65,43.65,43.56,43.6,19535.0,43.65,43.65,43.56,43.6,19535.0
2016-01-07 15:20:00,43.61,43.61,43.39,43.46,22154.0,43.61,43.61,43.39,43.46,22154.0
2016-01-07 15:25:00,43.45,43.58,43.38,43.56,24900.0,43.45,43.58,43.38,43.56,24900.0
2016-01-07 15:30:00,43.54,43.68,43.54,43.68,20926.0,43.54,43.68,43.54,43.68,20926.0
2016-01-07 15:35:00,43.7,43.78,43.64,43.76,28634.0,43.7,43.78,43.64,43.76,28634.0
2016-01-07 15:40:00,43.77,43.82,43.72,43.72,39043.0,43.77,43.82,43.72,43.72,39043.0
2016-01-07 15:45:00,43.72,43.97,43.66,43.97,62188.0,43.72,43.97,43.66,43.97,62188.0
2016-01-07 15:50:00,43.95,44.01,43.93,43.99,91164.0,43.95,44.01,43.93,43.99,91164.0
2016-01-07 15:55:00,43.99,44.0,43.76,43.77,105995.0,43.99,44.0,43.76,43.77,105995.0
2016-01-08 09:30:00,43.96,44.1,43.45,43.87,31933.0,43.96,44.1,43.45,43.87,31933.0
2016-01-08 09:35:00,43.74,43.8,43.4,43.77,17446.0,43.74,43.8,43.4,43.77,17446.0
2016-01-08 09:40:00,43.88,43.97,43.08,43.2,17393.0,43.88,43.97,43.08,43.2,17393.0
2016-01-08 09:45:00,43.19,43.62,43.13,43.55,11400.0,43.19,43.62,43.13,43.55,11400.0
2016-01-08 09:50:00,43.49,43.57,43.17,43.38,20132.0,43.49,43.57,43.17,43.38,20132.0
2016-01-08 09:55:00,43.39,43.57,43.33,43.57,12681.0,43.39,43.57,43.33,43.57,12681.0
2016-01-08 10:00:00,43.44,43.49,43.07,43.13,19143.0,43.44,43.49,43.07,43.13,19143.0
2016-01-08 10:05:00,43.14,43.43,43.13,43.36,20031.0,43.14,43.43,43.13,43.36,20031.0
2016-01-08 10:10:00,43.23,43.29,43.09,43.13,12000.0,43.23,43.29,43.09,43.13,12000.0
2016-01-08 10:15:00,43.13,43.15,42.98,42.98,32080.0,43.13,43.15,42.98,42.98,32080.0
2016-01-08 10:20:00,42.97,42.99,42.75,42.97,13962.0,42.97,42.99,42.75,42.97,13962.0
2016-01-08 10:25:00,42.99,43.66,42.96,43.35,46880.0,42.99,43.66,42.96,43.35,46880.0
2016-01-08 10:30:00,43.36,43.4,43.26,43.4,27042.0,43.36,43.4,43.26,43.4,27042.0
2016-01-08 10:35:00,43.38,43.38,43.11,43.21,16104.0,43.38,43.38,43.11,43.21,16104.0
2016-01-08 10:40:00,43.26,43.46,43.1,43.3,20366.0,43.26,43.46,43.1,43.3,20366.0
2016-01-08 10:45:00,43.25,43.85,43.2,43.8,27610.0,43.25,43.85,43.2,43.8,27610.0
2016-01-08 10:50:00,43.79,43.98,43.73,43.92,31846.0,43.79,43.98,43.73,43.92,31846.0
2016-01-08 10:55:00,43.87,44.02,43.82,43.83,15967.0,43.87,44.02,43.82,43.83,15967.0
2016-01-08 11:00:00,43.76,43.85,43.65,43.71,16283.0,43.76,43.85,43.65,43.71,16283.0
2016-01-08 11:05:00,43.73,43.78,43.48,43.52,11118.0,43.73,43.78,43.48,43.52,11118.0
2016-01-08 11:10:00,43.53,43.53,43.34,43.41,12452.0,43.53,43.53,43.34,43.41,12452.0
2016-01-08 11:15:00,43.36,43.39,43.18,43.18,8519.0,43.36,43.39,43.18,43.18,8519.0
2016-01-08 11:20:00,43.18,43.18,42.97,43.0,13500.0,43.18,43.18,42.97,43.0,13500.0
2016-01-08 11:25:00,43.02,43.15,42.99,43.15,15112.0,43.02,43.15,42.99,43.15,15112.0
2016-01-08 11:30:00,43.12,43.21,43.09,43.17,19592.0,43.12,43.21,43.09,43.17,19592.0
2016-01-08 11:35:00,43.15,43.26,43.14,43.22,10209.0,43.15,43.26,43.14,43.22,10209.0
2016-01-08 11:40:00,43.23,43.23,43.02,43.23,26097.0,43.23,43.23,43.02,43.23,26097.0
2016-01-08 11:45:00,43.21,43.27,43.0,43.06,12152.0,43.21,43.27,43.0,43.06,12152.0
2016-01-08 11:50:00,43.03,43.18,42.97,43.17,15230.0,43.03,43.18,42.97,43.17,15230.0
2016-01-08 11:55:00,43.2,43.24,43.08,43.21,18064.0,43.2,43.24,43.08,43.21,18064.0
2016-01-08 12:00:00,43.21,43.25,43.16,43.23,17377.0,43.21,43.25,43.16,43.23,17377.0
2016-01-08 12:05:00,43.23,43.33,43.21,43.28,9037.0,43.23,43.33,43.21,43.28,9037.0
2016-01-08 12:10:00,43.25,43.25,43.08,43.19,13700.0,43.25,43.25,43.08,43.19,13700.0
2016-01-08 12:15:00,43.23,43.31,43.15,43.29,13650.0,43.23,43.31,43.15,43.29,13650.0
2016-01-08 12:20:00,43.28,43.28,43.16,43.2,13922.0,43.28,43.28,43.16,43.2,13922.0
2016-01-08 12:25:00,43.2,43.33,43.16,43.24,20515.0,43.2,43.33,43.16,43.24,20515.0
2016-01-08 12:30:00,43.24,43.27,43.07,43.07,18237.0,43.24,43.27,43.07,43.07,18237.0
2016-01-08 12:35:00,43.07,43.08,42.96,42.99,17878.0,43.07,43.08,42.96,42.99,17878.0
2016-01-08 12:40:00,43.01,43.24,43.0,43.24,20498.0,43.01,43.24,43.0,43.24,20498.0
2016-01-08 12:45:00,43.25,43.34,43.21,43.24,14600.0,43.25,43.34,43.21,43.24,14600.0
2016-01-08 12:50:00,43.23,43.23,43.0,43.15,19800.0,43.23,43.23,43.0,43.15,19800.0
2016-01-08 12:55:00,43.14,43.14,43.0,43.0,9692.0,43.14,43.14,43.0,43.0,9692.0
2016-01-08 13:00:00,43.0,43.34,43.0,43.34,23074.0,43.0,43.34,43.0,43.34,23074.0
2016-01-08 13:05:00,43.3,43.31,43.0,43.13,22179.0,43.3,43.31,43.0,43.13,22179.0
2016-01-08 13:10:00,43.1,43.13,43.02,43.02,9800.0,43.1,43.13,43.02,43.02,9800.0
2016-01-08 13:15:00,43.0,43.06,42.9,42.92,22670.0,43.0,43.06,42.9,42.92,22670.0
2016-01-08 13:20:00,42.94,42.94,42.79,42.79,12700.0,42.94,42.94,42.79,42.79,12700.0
2016-01-08 13:25:00,42.75,42.91,42.75,42.9,23794.0,42.75,42.91,42.75,42.9,23794.0
2016-01-08 13:30:00,42.89,43.08,42.78,43.08,47925.0,42.89,43.08,42.78,43.08,47925.0
2016-01-08 13:35:00,43.06,43.12,42.99,42.99,4800.0,43.06,43.12,42.99,42.99,4800.0
2016-01-08 13:40:00,42.94,43.08,42.93,43.0,12100.0,42.94,43.08,42.93,43.0,12100.0
2016-01-08 13:45:00,42.99,42.99,42.68,42.74,9600.0,42.99,42.99,42.68,42.74,9600.0
2016-01-08 13:50:00,42.75,42.86,42.73,42.86,11615.0,42.75,42.86,42.73,42.86,11615.0
2016-01-08 13:55:00,42.86,42.96,42.72,42.79,19000.0,42.86,42.96,42.72,42.79,19000.0
2016-01-08 14:00:00,42.8,43.01,42.77,43.0,12400.0,42.8,43.01,42.77,43.0,12400.0
2016-01-08 14:05:00,43.0,43.0,42.8,42.9,9400.0,43.0,43.0,42.8,42.9,9400.0
2016-01-08 14:10:00,42.9,42.91,42.64,42.65,11400.0,42.9,42.91,42.64,42.65,11400.0
2016-01-08 14:15:00,42.63,42.67,42.57,42.66,13533.0,42.63,42.67,42.57,42.66,13533.0
2016-01-08 14:20:00,42.65,42.74,42.57,42.65,30751.0,42.65,42.74,42.57,42.65,30751.0
2016-01-08 14:25:00,42.65,42.71,42.55,42.63,13166.0,42.65,42.71,42.55,42.63,13166.0
2016-01-08 14:30:00,42.63,42.68,42.55,42.66,24823.0,42.63,42.68,42.55,42.66,24823.0
2016-01-08 14:35:00,42.65,42.72,42.61,42.61,19682.0,42.65,42.72,42.61,42.61,19682.0
2016-01-08 14:40:00,42.61,42.62,42.37,42.41,39448.0,42.61,42.62,42.37,42.41,39448.0
2016-01-08 14:45:00,42.43,42.44,42.24,42.24,7638.0,42.43,42.44,42.24,42.24,7638.0
2016-01-08 14:50:00,42.24,42.31,42.13,42.17,18849.0,42.24,42.31,42.13,42.17,18849.0
2016-01-08 14:55:00,42.19,42.2,42.13,42.18,19989.0,42.19,42.2,42.13,42.18,19989.0
2016-01-08 15:00:00,42.16,42.34,42.15,42.33,24447.0,42.16,42.34,42.15,42.33,24447.0
2016-01-08 15:05:00,42.35,42.35,42.14,42.2,10900.0,42.35,42.35,42.14,42.2,10900.0
2016-01-08 15:10:00,42.18,42.22,42.13,42.2,21428.0,42.18,42.22,42.13,42.2,21428.0
2016-01-08 15:15:00,42.2,42.25,42.06,42.06,26652.0,42.2,42.25,42.06,42.06,26652.0
2016-01-08 15:20:00,42.05,42.07,41.96,41.98,17154.0,42.05,42.07,41.96,41.98,17154.0
2016-01-08 15:25:00,41.98,42.05,41.87,41.88,19537.0,41.98,42.05,41.87,41.88,19537.0
2016-01-08 15:30:00,41.88,41.9,41.79,41.82,30075.0,41.88,41.9,41.79,41.82,30075.0
2016-01-08 15:35:00,41.79,41.81,41.64,41.65,39787.0,41.79,41.81,41.64,41.65,39787.0
2016-01-08 15:40:00,41.65,41.66,41.44,41.55,77453.0,41.65,41.66,41.44,41.55,77453.0
2016-01-08 15:45:00,41.55,41.62,41.51,41.52,43529.0,41.55,41.62,41.51,41.52,43529.0
2016-01-08 15:50:00,41.52,41.66,41.51,41.53,90365.0,41.52,41.66,41.51,41.53,90365.0
2016-01-08 15:55:00,41.52,41.63,41.49,41.6,121428.0,41.52,41.63,41.49,41.6,121428.0
2016-01-11 09:30:00,41.75,42.21,41.75,42.13,8437.0,41.75,42.21,41.75,42.13,8437.0
2016-01-11 09:35:00,42.18,42.43,41.92,42.23,11087.0,42.18,42.43,41.92,42.23,11087.0
2016-01-11 09:40:00,42.23,42.24,42.01,42.05,10628.0,42.23,42.24,42.01,42.05,10628.0
2016-01-11 09:45:00,42.09,42.21,41.9,42.08,36059.0,42.09,42.21,41.9,42.08,36059.0
2016-01-11 09:50:00,41.96,42.14,41.83,41.93,19216.0,41.96,42.14,41.83,41.93,19216.0
2016-01-11 09:55:00,41.93,42.07,41.78,41.96,19250.0,41.93,42.07,41.78,41.96,19250.0
2016-01-11 10:00:00,41.9,42.12,41.86,42.07,19273.0,41.9,42.12,41.86,42.07,19273.0
2016-01-11 10:05:00,42.02,42.28,42.0,42.02,21600.0,42.02,42.28,42.0,42.02,21600.0
2016-01-11 10:10:00,42.0,42.09,41.98,42.01,19960.0,42.0,42.09,41.98,42.01,19960.0
2016-01-11 10:15:00,42.01,42.1,41.97,42.1,20966.0,42.01,42.1,41.97,42.1,20966.0
2016-01-11 10:20:00,42.1,42.25,42.02,42.25,14299.0,42.1,42.25,42.02,42.25,14299.0
2016-01-11 10:25:00,42.23,42.44,41.97,41.98,14393.0,42.23,42.44,41.97,41.98,14393.0
2016-01-11 10:30:00,42.01,42.28,42.01,42.28,8221.0,42.01,42.28,42.01,42.28,8221.0
2016-01-11 10:35:00,42.36,42.5,42.36,42.47,10408.0,42.36,42.5,42.36,42.47,10408.0
2016-01-11 10:40:00,42.5,42.53,42.41,42.46,12145.0,42.5,42.53,42.41,42.46,12145.0
2016-01-11 10:45:00,42.46,42.46,42.27,42.32,9565.0,42.46,42.46,42.27,42.32,9565.0
2016-01-11 10:50:00,42.36,42.44,42.26,42.26,12359.0,42.36,42.44,42.26,42.26,12359.0
2016-01-11 10:55:00,42.23,42.24,42.11,42.15,7451.0,42.23,42.24,42.11,42.15,7451.0
2016-01-11 11:00:00,42.15,42.15,42.06,42.1,8119.0,42.15,42.15,42.06,42.1,8119.0
2016-01-11 11:05:00,42.09,42.09,41.91,41.94,10555.0,42.09,42.09,41.91,41.94,10555.0
2016-01-11 11:10:00,41.96,42.17,41.96,42.17,4148.0,41.96,42.17,41.96,42.17,4148.0
2016-01-11 11:15:00,42.21,42.41,42.21,42.38,12983.0,42.21,42.41,42.21,42.38,12983.0
2016-01-11 11:20:00,42.37,42.42,42.19,42.35,15782.0,42.37,42.42,42.19,42.35,15782.0
2016-01-11 11:25:00,42.36,42.5,42.32,42.46,21122.0,42.36,42.5,42.32,42.46,21122.0
2016-01-11 11:30:00,42.45,42.48,42.35,42.38,13157.0,42.45,42.48,42.35,42.38,13157.0
2016-01-11 11:35:00,42.37,42.48,42.37,42.47,12352.0,42.37,42.48,42.37,42.47,12352.0
2016-01-11 11:40:00,42.46,42.59,42.43,42.53,17457.0,42.46,42.59,42.43,42.53,17457.0
2016-01-11 11:45:00,42.53,42.73,42.5,42.68,18406.0,42.53,42.73,42.5,42.68,18406.0
2016-01-11 11:50:00,42.66,42.88,42.65,42.82,9774.0,42.66,42.88,42.65,42.82,9774.0
2016-01-11 11:55:00,42.82,42.83,42.7,42.7,4390.0,42.82,42.83,42.7,42.7,4390.0
2016-01-11 12:00:00,42.7,42.72,42.63,42.66,16650.0,42.7,42.72,42.63,42.66,16650.0
2016-01-11 12:05:00,42.67,42.68,42.52,42.57,5495.0,42.67,42.68,42.52,42.57,5495.0
2016-01-11 12:10:00,42.52,42.56,42.49,42.51,3200.0,42.52,42.56,42.49,42.51,3200.0
2016-01-11 12:15:00,42.49,42.49,42.37,42.43,6100.0,42.49,42.49,42.37,42.43,6100.0
2016-01-11 12:20:00,42.43,42.51,42.38,42.51,7700.0,42.43,42.51,42.38,42.51,7700.0
2016-01-11 12:25:00,42.48,42.52,42.41,42.47,6215.0,42.48,42.52,42.41,42.47,6215.0
2016-01-11 12:30:00,42.49,42.49,42.39,42.43,3700.0,42.49,42.49,42.39,42.43,3700.0
2016-01-11 12:35:00,42.43,42.45,42.32,42.32,18845.0,42.43,42.45,42.32,42.32,18845.0
2016-01-11 12:40:00,42.34,42.36,42.26,42.36,9294.0,42.34,42.36,42.26,42.36,9294.0
2016-01-11 12:45:00,42.34,42.38,42.3,42.33,10379.0,42.34,42.38,42.3,42.33,10379.0
2016-01-11 12:50:00,42.34,42.36,42.24,42.28,9565.0,42.34,42.36,42.24,42.28,9565.0
2016-01-11 12:55:00,42.25,42.3,42.24,42.28,11507.0,42.25,42.3,42.24,42.28,11507.0
2016-01-11 13:00:00,42.29,42.44,42.29,42.43,6105.0,42.29,42.44,42.29,42.43,6105.0
2016-01-11 13:05:00,42.43,42.43,42.35,42.36,45260.0,42.43,42.43,42.35,42.36,45260.0
2016-01-11 13:10:00,42.36,42.4,42.15,42.15,10314.0,42.36,42.4,42.15,42.15,10314.0
2016-01-11 13:15:00,42.18,42.2,42.11,42.17,7917.0,42.18,42.2,42.11,42.17,7917.0
2016-01-11 13:20:00,42.13,42.17,42.06,42.09,5369.0,42.13,42.17,42.06,42.09,5369.0
2016-01-11 13:25:00,42.08,42.08,41.95,41.99,5476.0,42.08,42.08,41.95,41.99,5476.0
2016-01-11 13:30:00,41.95,42.02,41.94,41.95,23944.0,41.95,42.02,41.94,41.95,23944.0
2016-01-11 13:35:00,41.92,41.92,41.72,41.73,8915.0,41.92,41.92,41.72,41.73,8915.0
2016-01-11 13:40:00,41.73,41.81,41.73,41.75,15004.0,41.73,41.81,41.73,41.75,15004.0
2016-01-11 13:45:00,41.75,41.76,41.59,41.59,6950.0,41.75,41.76,41.59,41.59,6950.0
2016-01-11 13:50:00,41.6,41.61,41.51,41.58,15411.0,41.6,41.61,41.51,41.58,15411.0
2016-01-11 13:55:00,41.6,41.67,41.57,41.67,6408.0,41.6,41.67,41.57,41.67,6408.0
2016-01-11 14:00:00,41.68,41.84,41.67,41.8,6572.0,41.68,41.84,41.67,41.8,6572.0
2016-01-11 14:05:00,41.8,41.87,41.8,41.84,4017.0,41.8,41.87,41.8,41.84,4017.0
2016-01-11 14:10:00,41.86,42.0,41.86,41.95,10928.0,41.86,42.0,41.86,41.95,10928.0
2016-01-11 14:15:00,41.96,42.1,41.91,42.09,8906.0,41.96,42.1,41.91,42.09,8906.0
2016-01-11 14:20:00,42.08,42.1,42.02,42.08,6213.0,42.08,42.1,42.02,42.08,6213.0
2016-01-11 14:25:00,42.08,42.18,42.07,42.14,6505.0,42.08,42.18,42.07,42.14,6505.0
2016-01-11 14:30:00,42.12,42.14,42.02,42.05,7335.0,42.12,42.14,42.02,42.05,7335.0
2016-01-11 14:35:00,42.05,42.06,41.93,42.03,5253.0,42.05,42.06,41.93,42.03,5253.0
2016-01-11 14:40:00,42.01,42.05,41.98,41.99,3855.0,42.01,42.05,41.98,41.99,3855.0
2016-01-11 14:45:00,41.98,42.01,41.96,42.0,6660.0,41.98,42.01,41.96,42.0,6660.0
2016-01-11 14:50:00,41.99,41.99,41.8,41.85,36828.0,41.99,41.99,41.8,41.85,36828.0
2016-01-11 14:55:00,41.82,41.83,41.71,41.72,11765.0,41.82,41.83,41.71,41.72,11765.0
2016-01-11 15:00:00,41.73,41.8,41.7,41.8,15464.0,41.73,41.8,41.7,41.8,15464.0
2016-01-11 15:05:00,41.8,41.81,41.76,41.79,14685.0,41.8,41.81,41.76,41.79,14685.0
2016-01-11 15:10:00,41.77,41.82,41.73,41.8,17516.0,41.77,41.82,41.73,41.8,17516.0
2016-01-11 15:15:00,41.8,41.86,41.75,41.86,17367.0,41.8,41.86,41.75,41.86,17367.0
2016-01-11 15:20:00,41.86,42.12,41.84,42.09,17061.0,41.86,42.12,41.84,42.09,17061.0
2016-01-11 15:25:00,42.1,42.38,42.09,42.38,21333.0,42.1,42.38,42.09,42.38,21333.0
2016-01-11 15:30:00,42.39,42.51,42.34,42.39,40017.0,42.39,42.51,42.34,42.39,40017.0
2016-01-11 15:35:00,42.39,42.53,42.3,42.51,26973.0,42.39,42.53,42.3,42.51,26973.0
2016-01-11 15:40:00,42.51,42.82,42.49,42.79,48554.0,42.51,42.82,42.49,42.79,48554.0
2016-01-11 15:45:00,42.77,42.8,42.65,42.74,71093.0,42.77,42.8,42.65,42.74,71093.0
2016-01-11 15:50:00,42.74,42.96,42.74,42.92,74390.0,42.74,42.96,42.74,42.92,74390.0
2016-01-11 15:55:00,42.93,42.93,42.73,42.76,123256.0,42.93,42.93,42.73,42.76,123256.0
2016-01-12 09:30:00,48.29,48.95,47.59,48.19,456306.0,48.29,48.95,47.59,48.19,456306.0
2016-01-12 09:35:00,48.15,49.08,47.86,48.55,328798.0,48.15,49.08,47.86,48.55,328798.0
2016-01-12 09:40:00,48.55,48.91,48.1,48.74,298596.0,48.55,48.91,48.1,48.74,298596.0
2016-01-12 09:45:00,48.72,48.86,48.5,48.63,147079.0,48.72,48.86,48.5,48.63,147079.0
2016-01-12 09:50:00,48.62,48.89,48.19,48.38,269272.0,48.62,48.89,48.19,48.38,269272.0
2016-01-12 09:55:00,48.36,48.38,48.07,48.17,201250.0,48.36,48.38,48.07,48.17,201250.0
2016-01-12 10:00:00,48.14,48.38,47.98,48.03,158257.0,48.14,48.38,47.98,48.03,158257.0
2016-01-12 10:05:00,48.01,48.18,47.72,47.8,161432.0,48.01,48.18,47.72,47.8,161432.0
2016-01-12 10:10:00,47.76,47.98,47.64,47.69,156564.0,47.76,47.98,47.64,47.69,156564.0
2016-01-12 10:15:00,47.7,47.82,47.45,47.71,202633.0,47.7,47.82,47.45,47.71,202633.0
2016-01-12 10:20:00,47.7,47.71,47.47,47.53,70907.0,47.7,47.71,47.47,47.53,70907.0
2016-01-12 10:25:00,47.52,47.78,47.47,47.54,76378.0,47.52,47.78,47.47,47.54,76378.0
2016-01-12 10:30:00,47.57,47.69,47.34,47.55,138140.0,47.57,47.69,47.34,47.55,138140.0
2016-01-12 10:35:00,47.55,48.05,47.51,47.7,123693.0,47.55,48.05,47.51,47.7,123693.0
2016-01-12 10:40:00,47.71,47.95,47.69,47.78,51959.0,47.71,47.95,47.69,47.78,51959.0
2016-01-12 10:45:00,47.85,47.9,47.48,47.76,59093.0,47.85,47.9,47.48,47.76,59093.0
2016-01-12 10:50:00,47.72,47.96,47.68,47.96,46640.0,47.72,47.96,47.68,47.96,46640.0
2016-01-12 10:55:00,47.94,48.09,47.78,47.86,65253.0,47.94,48.09,47.78,47.86,65253.0
2016-01-12 11:00:00,47.83,48.0,47.68,48.0,53819.0,47.83,48.0,47.68,48.0,53819.0
2016-01-12 11:05:00,47.98,48.0,47.55,47.62,122385.0,47.98,48.0,47.55,47.62,122385.0
2016-01-12 11:10:00,47.6,47.6,47.25,47.56,61935.0,47.6,47.6,47.25,47.56,61935.0
2016-01-12 11:15:00,47.56,47.73,47.41,47.57,44630.0,47.56,47.73,47.41,47.57,44630.0
2016-01-12 11:20:00,47.58,47.6,47.3,47.36,46909.0,47.58,47.6,47.3,47.36,46909.0
2016-01-12 11:25:00,47.36,47.43,47.19,47.33,62518.0,47.36,47.43,47.19,47.33,62518.0
2016-01-12 11:30:00,47.32,47.43,47.24,47.35,41068.0,47.32,47.43,47.24,47.35,41068.0
2016-01-12 11:35:00,47.32,47.5,47.31,47.38,25484.0,47.32,47.5,47.31,47.38,25484.0
2016-01-12 11:40:00,47.4,47.45,47.3,47.4,23552.0,47.4,47.45,47.3,47.4,23552.0
2016-01-12 11:45:00,47.4,47.44,47.25,47.41,56962.0,47.4,47.44,47.25,47.41,56962.0
2016-01-12 11:50:00,47.42,47.74,47.41,47.71,93109.0,47.42,47.74,47.41,47.71,93109.0
2016-01-12 11:55:00,47.68,47.86,47.68,47.74,89601.0,47.68,47.86,47.68,47.74,89601.0
2016-01-12 12:00:00,47.72,47.78,47.48,47.77,38861.0,47.72,47.78,47.48,47.77,38861.0
2016-01-12 12:05:00,47.78,47.8,47.62,47.73,16023.0,47.78,47.8,47.62,47.73,16023.0
2016-01-12 12:10:00,47.71,47.79,47.68,47.7,17475.0,47.71,47.79,47.68,47.7,17475.0
2016-01-12 12:15:00,47.69,47.81,47.64,47.65,14038.0,47.69,47.81,47.64,47.65,14038.0
2016-01-12 12:20:00,47.65,47.79,47.52,47.59,23009.0,47.65,47.79,47.52,47.59,23009.0
2016-01-12 12:25:00,47.59,47.69,47.56,47.62,15846.0,47.59,47.69,47.56,47.62,15846.0
2016-01-12 12:30:00,47.65,47.65,47.47,47.47,16015.0,47.65,47.65,47.47,47.47,16015.0
2016-01-12 12:35:00,47.41,47.55,47.39,47.55,11435.0,47.41,47.55,47.39,47.55,11435.0
2016-01-12 12:40:00,47.55,47.64,47.48,47.53,16460.0,47.55,47.64,47.48,47.53,16460.0
2016-01-12 12:45:00,47.53,47.73,47.5,47.57,21122.0,47.53,47.73,47.5,47.57,21122.0
2016-01-12 12:50:00,47.57,47.73,47.57,47.68,25628.0,47.57,47.73,47.57,47.68,25628.0
2016-01-12 12:55:00,47.69,47.77,47.6,47.74,30732.0,47.69,47.77,47.6,47.74,30732.0
2016-01-12 13:00:00,47.75,48.07,47.74,48.03,43864.0,47.75,48.07,47.74,48.03,43864.0
2016-01-12 13:05:00,48.01,48.11,47.98,48.11,34202.0,48.01,48.11,47.98,48.11,34202.0
2016-01-12 13:10:00,48.11,48.5,48.09,48.16,42913.0,48.11,48.5,48.09,48.16,42913.0
2016-01-12 13:15:00,48.18,48.21,48.03,48.08,21200.0,48.18,48.21,48.03,48.08,21200.0
2016-01-12 13:20:00,48.03,48.1,48.02,48.04,16893.0,48.03,48.1,48.02,48.04,16893.0
2016-01-12 13:25:00,48.02,48.21,48.01,48.15,25510.0,48.02,48.21,48.01,48.15,25510.0
2016-01-12 13:30:00,48.14,48.35,47.89,48.12,57137.0,48.14,48.35,47.89,48.12,57137.0
2016-01-12 13:35:00,48.15,48.21,48.0,48.12,15371.0,48.15,48.21,48.0,48.12,15371.0
2016-01-12 13:40:00,48.17,48.55,48.1,48.54,20364.0,48.17,48.55,48.1,48.54,20364.0
2016-01-12 13:45:00,48.55,48.89,48.45,48.45,80388.0,48.55,48.89,48.45,48.45,80388.0
2016-01-12 13:50:00,48.51,48.66,48.46,48.59,32167.0,48.51,48.66,48.46,48.59,32167.0
2016-01-12 13:55:00,48.59,48.61,48.32,48.32,16155.0,48.59,48.61,48.32,48.32,16155.0
2016-01-12 14:00:00,48.31,48.35,48.11,48.11,49945.0,48.31,48.35,48.11,48.11,49945.0
2016-01-12 14:05:00,48.12,48.41,48.07,48.34,35029.0,48.12,48.41,48.07,48.34,35029.0
2016-01-12 14:10:00,48.32,48.55,48.2,48.2,35702.0,48.32,48.55,48.2,48.2,35702.0
2016-01-12 14:15:00,48.18,48.2,47.95,47.99,67656.0,48.18,48.2,47.95,47.99,67656.0
2016-01-12 14:20:00,47.98,48.19,47.95,48.19,45914.0,47.98,48.19,47.95,48.19,45914.0
2016-01-12 14:25:00,48.18,48.49,48.16,48.4,36320.0,48.18,48.49,48.16,48.4,36320.0
2016-01-12 14:30:00,48.37,48.48,48.27,48.3,39048.0,48.37,48.48,48.27,48.3,39048.0
2016-01-12 14:35:00,48.31,48.33,48.19,48.24,46065.0,48.31,48.33,48.19,48.24,46065.0
2016-01-12 14:40:00,48.2,48.4,48.2,48.31,41435.0,48.2,48.4,48.2,48.31,41435.0
2016-01-12 14:45:00,48.34,48.45,48.28,48.31,32760.0,48.34,48.45,48.28,48.31,32760.0
2016-01-12 14:50:00,48.3,48.97,48.23,48.95,71219.0,48.3,48.97,48.23,48.95,71219.0
2016-01-12 14:55:00,48.98,49.04,48.89,48.96,59441.0,48.98,49.04,48.89,48.96,59441.0
2016-01-12 15:00:00,48.96,49.01,48.66,48.66,51329.0,48.96,49.01,48.66,48.66,51329.0
2016-01-12 15:05:00,48.66,48.84,48.55,48.77,58505.0,48.66,48.84,48.55,48.77,58505.0
2016-01-12 15:10:00,48.78,49.01,48.78,48.89,56482.0,48.78,49.01,48.78,48.89,56482.0
2016-01-12 15:15:00,48.9,49.16,48.85,48.99,128498.0,48.9,49.16,48.85,48.99,128498.0
2016-01-12 15:20:00,48.99,49.11,48.82,48.99,135882.0,48.99,49.11,48.82,48.99,135882.0
2016-01-12 15:25:00,48.99,49.05,48.77,48.77,76218.0,48.99,49.05,48.77,48.77,76218.0
2016-01-12 15:30:00,48.77,48.77,48.46,48.53,68491.0,48.77,48.77,48.46,48.53,68491.0
2016-01-12 15:35:00,48.52,48.94,48.52,48.82,56909.0,48.52,48.94,48.52,48.82,56909.0
2016-01-12 15:40:00,48.82,49.12,48.75,49.0,99291.0,48.82,49.12,48.75,49.0,99291.0
2016-01-12 15:45:00,48.99,49.02,48.75,48.83,93157.0,48.99,49.02,48.75,48.83,93157.0
2016-01-12 15:50:00,48.82,48.82,48.45,48.47,144551.0,48.82,48.82,48.45,48.47,144551.0
2016-01-12 15:55:00,48.47,49.0,48.43,48.93,258087.0,48.47,49.0,48.43,48.93,258087.0
2016-01-13 09:30:00,49.02,49.14,48.33,48.47,29346.0,49.02,49.14,48.33,48.47,29346.0
2016-01-13 09:35:00,48.57,49.18,48.54,48.9,43951.0,48.57,49.18,48.54,48.9,43951.0
2016-01-13 09:40:00,48.97,49.3,48.65,49.18,15383.0,48.97,49.3,48.65,49.18,15383.0
2016-01-13 09:45:00,49.13,49.16,48.47,48.57,23873.0,49.13,49.16,48.47,48.57,23873.0
2016-01-13 09:50:00,48.61,48.64,48.16,48.41,36571.0,48.61,48.64,48.16,48.41,36571.0
2016-01-13 09:55:00,48.42,48.59,48.38,48.47,31345.0,48.42,48.59,48.38,48.47,31345.0
2016-01-13 10:00:00,48.48,48.88,48.38,48.4,33243.0,48.48,48.88,48.38,48.4,33243.0
2016-01-13 10:05:00,48.37,48.69,48.23,48.67,36822.0,48.37,48.69,48.23,48.67,36822.0
2016-01-13 10:10:00,48.68,48.83,48.56,48.83,24749.0,48.68,48.83,48.56,48.83,24749.0
2016-01-13 10:15:00,48.82,48.87,48.5,48.56,16542.0,48.82,48.87,48.5,48.56,16542.0
2016-01-13 10:20:00,48.58,48.79,48.49,48.79,39698.0,48.58,48.79,48.49,48.79,39698.0
2016-01-13 10:25:00,48.75,48.75,48.37,48.44,25338.0,48.75,48.75,48.37,48.44,25338.0
2016-01-13 10:30:00,48.41,48.41,48.04,48.05,33931.0,48.41,48.41,48.04,48.05,33931.0
2016-01-13 10:35:00,48.07,48.11,47.87,47.92,25971.0,48.07,48.11,47.87,47.92,25971.0
2016-01-13 10:40:00,47.91,48.3,47.91,48.05,32522.0,47.91,48.3,47.91,48.05,32522.0
2016-01-13 10:45:00,48.02,48.04,47.92,48.02,37134.0,48.02,48.04,47.92,48.02,37134.0
2016-01-13 10:50:00,48.02,48.12,47.81,47.81,20950.0,48.02,48.12,47.81,47.81,20950.0
2016-01-13 10:55:00,47.81,47.83,47.7,47.81,41460.0,47.81,47.83,47.7,47.81,41460.0
2016-01-13 11:00:00,47.79,47.87,47.7,47.81,26588.0,47.79,47.87,47.7,47.81,26588.0
2016-01-13 11:05:00,47.81,47.89,47.45,47.49,18374.0,47.81,47.89,47.45,47.49,18374.0
2016-01-13 11:10:00,47.48,47.63,47.43,47.57,28583.0,47.48,47.63,47.43,47.57,28583.0
2016-01-13 11:15:00,47.58,48.05,47.55,48.02,17666.0,47.58,48.05,47.55,48.02,17666.0
2016-01-13 11:20:00,47.98,48.07,47.93,48.05,16400.0,47.98,48.07,47.93,48.05,16400.0
2016-01-13 11:25:00,48.05,48.14,47.99,48.05,20550.0,48.05,48.14,47.99,48.05,20550.0
2016-01-13 11:30:00,48.05,48.1,47.98,48.04,24638.0,48.05,48.1,47.98,48.04,24638.0
2016-01-13 11:35:00,48.06,48.12,48.02,48.06,18075.0,48.06,48.12,48.02,48.06,18075.0
2016-01-13 11:40:00,48.05,48.2,48.02,48.2,36125.0,48.05,48.2,48.02,48.2,36125.0
2016-01-13 11:45:00,48.16,48.29,48.03,48.07,36725.0,48.16,48.29,48.03,48.07,36725.0
2016-01-13 11:50:00,48.07,48.07,47.97,48.0,13101.0,48.07,48.07,47.97,48.0,13101.0
2016-01-13 11:55:00,48.01,48.12,47.96,48.07,22640.0,48.01,48.12,47.96,48.07,22640.0
2016-01-13 12:00:00,48.08,48.1,47.94,48.1,15534.0,48.08,48.1,47.94,48.1,15534.0
2016-01-13 12:05:00,48.08,48.23,48.03,48.16,26206.0,48.08,48.23,48.03,48.16,26206.0
2016-01-13 12:10:00,48.16,48.34,48.07,48.31,22700.0,48.16,48.34,48.07,48.31,22700.0
2016-01-13 12:15:00,48.28,48.37,48.2,48.28,19021.0,48.28,48.37,48.2,48.28,19021.0
2016-01-13 12:20:00,48.27,48.48,48.18,48.47,30524.0,48.27,48.48,48.18,48.47,30524.0
2016-01-13 12:25:00,48.48,48.48,48.19,48.37,53476.0,48.48,48.48,48.19,48.37,53476.0
2016-01-13 12:30:00,48.37,48.37,47.99,48.03,26008.0,48.37,48.37,47.99,48.03,26008.0
2016-01-13 12:35:00,48.02,48.08,47.94,47.94,16624.0,48.02,48.08,47.94,47.94,16624.0
2016-01-13 12:40:00,47.92,48.01,47.85,47.91,22536.0,47.92,48.01,47.85,47.91,22536.0
2016-01-13 12:45:00,47.9,47.92,47.56,47.56,30468.0,47.9,47.92,47.56,47.56,30468.0
2016-01-13 12:50:00,47.56,47.58,47.11,47.46,89126.0,47.56,47.58,47.11,47.46,89126.0
2016-01-13 12:55:00,47.44,47.67,47.43,47.57,14317.0,47.44,47.67,47.43,47.57,14317.0
2016-01-13 13:00:00,47.58,47.58,47.38,47.38,16625.0,47.58,47.58,47.38,47.38,16625.0
2016-01-13 13:05:00,47.39,47.4,47.25,47.31,16193.0,47.39,47.4,47.25,47.31,16193.0
2016-01-13 13:10:00,47.29,47.47,47.2,47.32,15601.0,47.29,47.47,47.2,47.32,15601.0
2016-01-13 13:15:00,47.29,47.35,47.16,47.33,23264.0,47.29,47.35,47.16,47.33,23264.0
2016-01-13 13:20:00,47.31,47.42,47.28,47.37,12931.0,47.31,47.42,47.28,47.37,12931.0
2016-01-13 13:25:00,47.34,47.44,47.3,47.4,34450.0,47.34,47.44,47.3,47.4,34450.0
2016-01-13 13:30:00,47.39,47.44,47.26,47.35,21070.0,47.39,47.44,47.26,47.35,21070.0
2016-01-13 13:35:00,47.35,47.45,47.18,47.2,19500.0,47.35,47.45,47.18,47.2,19500.0
2016-01-13 13:40:00,47.18,47.28,47.1,47.21,18810.0,47.18,47.28,47.1,47.21,18810.0
2016-01-13 13:45:00,47.22,47.37,47.21,47.36,12920.0,47.22,47.37,47.21,47.36,12920.0
2016-01-13 13:50:00,47.36,47.68,47.35,47.64,19000.0,47.36,47.68,47.35,47.64,19000.0
2016-01-13 13:55:00,47.65,47.77,47.41,47.41,13237.0,47.65,47.77,47.41,47.41,13237.0
2016-01-13 14:00:00,47.44,47.57,47.37,47.37,14505.0,47.44,47.57,47.37,47.37,14505.0
2016-01-13 14:05:00,47.37,47.51,47.31,47.43,26993.0,47.37,47.51,47.31,47.43,26993.0
2016-01-13 14:10:00,47.45,47.56,47.41,47.55,20422.0,47.45,47.56,47.41,47.55,20422.0
2016-01-13 14:15:00,47.54,47.62,47.37,47.44,24383.0,47.54,47.62,47.37,47.44,24383.0
2016-01-13 14:20:00,47.44,47.5,47.25,47.34,26447.0,47.44,47.5,47.25,47.34,26447.0
2016-01-13 14:25:00,47.34,47.44,47.23,47.4,23638.0,47.34,47.44,47.23,47.4,23638.0
2016-01-13 14:30:00,47.39,47.43,47.32,47.32,39891.0,47.39,47.43,47.32,47.32,39891.0
2016-01-13 14:35:00,47.33,47.4,47.18,47.23,60666.0,47.33,47.4,47.18,47.23,60666.0
2016-01-13 14:40:00,47.22,47.22,47.07,47.11,37188.0,47.22,47.22,47.07,47.11,37188.0
2016-01-13 14:45:00,47.1,47.24,47.05,47.11,38291.0,47.1,47.24,47.05,47.11,38291.0
2016-01-13 14:50:00,47.11,47.17,47.02,47.16,33323.0,47.11,47.17,47.02,47.16,33323.0
2016-01-13 14:55:00,47.15,47.23,47.08,47.11,22298.0,47.15,47.23,47.08,47.11,22298.0
2016-01-13 15:00:00,47.11,47.23,47.07,47.1,39698.0,47.11,47.23,47.07,47.1,39698.0
2016-01-13 15:05:00,47.09,47.18,47.06,47.11,27782.0,47.09,47.18,47.06,47.11,27782.0
2016-01-13 15:10:00,47.11,47.14,47.06,47.1,56984.0,47.11,47.14,47.06,47.1,56984.0
2016-01-13 15:15:00,47.07,47.31,47.07,47.28,99348.0,47.07,47.31,47.07,47.28,99348.0
2016-01-13 15:20:00,47.3,47.45,47.25,47.42,38768.0,47.3,47.45,47.25,47.42,38768.0
2016-01-13 15:25:00,47.41,47.6,47.4,47.55,31447.0,47.41,47.6,47.4,47.55,31447.0
2016-01-13 15:30:00,47.51,47.54,47.24,47.3,71399.0,47.51,47.54,47.24,47.3,71399.0
2016-01-13 15:35:00,47.31,47.31,47.01,47.16,43783.0,47.31,47.31,47.01,47.16,43783.0
2016-01-13 15:40:00,47.18,47.18,46.92,46.97,79290.0,47.18,47.18,46.92,46.97,79290.0
2016-01-13 15:45:00,46.96,46.97,46.74,46.77,66800.0,46.96,46.97,46.74,46.77,66800.0
2016-01-13 15:50:00,46.78,47.0,46.77,46.99,74995.0,46.78,47.0,46.77,46.99,74995.0
2016-01-13 15:55:00,46.99,47.12,46.99,47.07,123671.0,46.99,47.12,46.99,47.07,123671.0
2016-01-14 09:30:00,47.02,47.02,46.36,46.36,26181.0,47.02,47.02,46.36,46.36,26181.0
2016-01-14 09:35:00,46.43,46.83,46.25,46.69,21600.0,46.43,46.83,46.25,46.69,21600.0
2016-01-14 09:40:00,46.69,46.73,46.44,46.53,18896.0,46.69,46.73,46.44,46.53,18896.0
2016-01-14 09:45:00,46.58,46.61,46.42,46.52,11768.0,46.58,46.61,46.42,46.52,11768.0
2016-01-14 09:50:00,46.5,46.5,45.84,45.89,45518.0,46.5,46.5,45.84,45.89,45518.0
2016-01-14 09:55:00,45.9,45.98,45.68,45.73,18216.0,45.9,45.98,45.68,45.73,18216.0
2016-01-14 10:00:00,45.73,45.76,45.2,45.38,28243.0,45.73,45.76,45.2,45.38,28243.0
2016-01-14 10:05:00,45.42,45.73,45.42,45.58,18377.0,45.42,45.73,45.42,45.58,18377.0
2016-01-14 10:10:00,45.55,45.92,45.43,45.77,34142.0,45.55,45.92,45.43,45.77,34142.0
2016-01-14 10:15:00,45.78,46.3,45.73,46.19,19057.0,45.78,46.3,45.73,46.19,19057.0
2016-01-14 10:20:00,46.22,46.45,46.16,46.32,55814.0,46.22,46.45,46.16,46.32,55814.0
2016-01-14 10:25:00,46.31,46.47,46.3,46.44,24826.0,46.31,46.47,46.3,46.44,24826.0
2016-01-14 10:30:00,46.39,46.81,46.3,46.68,47686.0,46.39,46.81,46.3,46.68,47686.0
2016-01-14 10:35:00,46.65,46.83,46.45,46.48,25951.0,46.65,46.83,46.45,46.48,25951.0
2016-01-14 10:40:00,46.47,46.72,46.34,46.7,19051.0,46.47,46.72,46.34,46.7,19051.0
2016-01-14 10:45:00,46.73,46.76,46.5,46.75,18357.0,46.73,46.76,46.5,46.75,18357.0
2016-01-14 10:50:00,46.75,46.85,46.61,46.67,19701.0,46.75,46.85,46.61,46.67,19701.0
2016-01-14 10:55:00,46.62,46.67,46.55,46.6,13828.0,46.62,46.67,46.55,46.6,13828.0
2016-01-14 11:00:00,46.6,46.68,46.39,46.42,13116.0,46.6,46.68,46.39,46.42,13116.0
2016-01-14 11:05:00,46.33,46.42,46.09,46.14,16266.0,46.33,46.42,46.09,46.14,16266.0
2016-01-14 11:10:00,46.14,46.38,46.14,46.35,16333.0,46.14,46.38,46.14,46.35,16333.0
2016-01-14 11:15:00,46.35,46.52,46.17,46.2,14548.0,46.35,46.52,46.17,46.2,14548.0
2016-01-14 11:20:00,46.2,46.24,46.15,46.2,14898.0,46.2,46.24,46.15,46.2,14898.0
2016-01-14 11:25:00,46.17,46.31,46.15,46.27,18800.0,46.17,46.31,46.15,46.27,18800.0
2016-01-14 11:30:00,46.3,46.36,46.18,46.25,9351.0,46.3,46.36,46.18,46.25,9351.0
2016-01-14 11:35:00,46.22,46.27,46.17,46.24,10167.0,46.22,46.27,46.17,46.24,10167.0
2016-01-14 11:40:00,46.22,46.35,46.17,46.34,11477.0,46.22,46.35,46.17,46.34,11477.0
2016-01-14 11:45:00,46.34,46.5,46.34,46.48,8700.0,46.34,46.5,46.34,46.48,8700.0
2016-01-14 11:50:00,46.47,46.51,46.28,46.38,20222.0,46.47,46.51,46.28,46.38,20222.0
2016-01-14 11:55:00,46.38,46.45,46.37,46.4,9055.0,46.38,46.45,46.37,46.4,9055.0
2016-01-14 12:00:00,46.41,46.7,46.41,46.65,12509.0,46.41,46.7,46.41,46.65,12509.0
2016-01-14 12:05:00,46.65,46.66,46.44,46.54,9030.0,46.65,46.66,46.44,46.54,9030.0
2016-01-14 12:10:00,46.5,46.58,46.49,46.58,6618.0,46.5,46.58,46.49,46.58,6618.0
2016-01-14 12:15:00,46.57,46.8,46.56,46.78,7411.0,46.57,46.8,46.56,46.78,7411.0
2016-01-14 12:20:00,46.8,46.94,46.68,46.94,9534.0,46.8,46.94,46.68,46.94,9534.0
2016-01-14 12:25:00,46.96,47.23,46.96,47.18,21123.0,46.96,47.23,46.96,47.18,21123.0
2016-01-14 12:30:00,47.24,47.24,47.06,47.12,11481.0,47.24,47.24,47.06,47.12,11481.0
2016-01-14 12:35:00,47.16,47.35,47.11,47.35,9640.0,47.16,47.35,47.11,47.35,9640.0
2016-01-14 12:40:00,47.35,47.42,47.25,47.42,12022.0,47.35,47.42,47.25,47.42,12022.0
2016-01-14 12:45:00,47.42,47.71,47.41,47.67,30174.0,47.42,47.71,47.41,47.67,30174.0
2016-01-14 12:50:00,47.59,47.6,47.38,47.59,8336.0,47.59,47.6,47.38,47.59,8336.0
2016-01-14 12:55:00,47.58,47.59,47.4,47.48,7243.0,47.58,47.59,47.4,47.48,7243.0
2016-01-14 13:00:00,47.5,47.58,47.45,47.53,12751.0,47.5,47.58,47.45,47.53,12751.0
2016-01-14 13:05:00,47.5,47.74,47.48,47.71,14357.0,47.5,47.74,47.48,47.71,14357.0
2016-01-14 13:10:00,47.72,47.82,47.68,47.74,11839.0,47.72,47.82,47.68,47.74,11839.0
2016-01-14 13:15:00,47.73,47.85,47.72,47.85,11150.0,47.73,47.85,47.72,47.85,11150.0
2016-01-14 13:20:00,47.87,48.25,47.86,48.22,17375.0,47.87,48.25,47.86,48.22,17375.0
2016-01-14 13:25:00,48.2,48.2,48.02,48.14,9402.0,48.2,48.2,48.02,48.14,9402.0
2016-01-14 13:30:00,48.17,48.3,48.09,48.27,18885.0,48.17,48.3,48.09,48.27,18885.0
2016-01-14 13:35:00,48.24,48.33,47.98,47.98,11297.0,48.24,48.33,47.98,47.98,11297.0
2016-01-14 13:40:00,47.96,47.97,47.79,47.85,8098.0,47.96,47.97,47.79,47.85,8098.0
2016-01-14 13:45:00,47.83,47.91,47.81,47.83,17988.0,47.83,47.91,47.81,47.83,17988.0
2016-01-14 13:50:00,47.82,47.89,47.72,47.73,6249.0,47.82,47.89,47.72,47.73,6249.0
2016-01-14 13:55:00,47.77,47.83,47.71,47.8,5655.0,47.77,47.83,47.71,47.8,5655.0
2016-01-14 14:00:00,47.79,47.8,47.49,47.51,6001.0,47.79,47.8,47.49,47.51,6001.0
2016-01-14 14:05:00,47.53,47.54,47.27,47.27,18767.0,47.53,47.54,47.27,47.27,18767.0
2016-01-14 14:10:00,47.28,47.32,47.15,47.23,21437.0,47.28,47.32,47.15,47.23,21437.0
2016-01-14 14:15:00,47.23,47.37,47.09,47.13,23340.0,47.23,47.37,47.09,47.13,23340.0
2016-01-14 14:20:00,47.17,47.35,47.12,47.34,17984.0,47.17,47.35,47.12,47.34,17984.0
2016-01-14 14:25:00,47.33,47.33,47.21,47.29,9376.0,47.33,47.33,47.21,47.29,9376.0
2016-01-14 14:30:00,47.35,47.39,47.18,47.37,21655.0,47.35,47.39,47.18,47.37,21655.0
2016-01-14 14:35:00,47.36,47.39,47.17,47.2,18676.0,47.36,47.39,47.17,47.2,18676.0
2016-01-14 14:40:00,47.2,47.39,47.18,47.25,24354.0,47.2,47.39,47.18,47.25,24354.0
2016-01-14 14:45:00,47.23,47.53,47.2,47.44,12513.0,47.23,47.53,47.2,47.44,12513.0
2016-01-14 14:50:00,47.48,47.63,47.48,47.6,20249.0,47.48,47.63,47.48,47.6,20249.0
2016-01-14 14:55:00,47.57,47.7,47.51,47.63,26100.0,47.57,47.7,47.51,47.63,26100.0
2016-01-14 15:00:00,47.62,47.71,47.59,47.7,17007.0,47.62,47.71,47.59,47.7,17007.0
2016-01-14 15:05:00,47.69,47.84,47.64,47.79,18476.0,47.69,47.84,47.64,47.79,18476.0
2016-01-14 15:10:00,47.79,48.04,47.79,48.0,28817.0,47.79,48.04,47.79,48.0,28817.0
2016-01-14 15:15:00,48.0,48.0,47.85,47.96,18895.0,48.0,48.0,47.85,47.96,18895.0
2016-01-14 15:20:00,47.97,48.0,47.72,47.82,16910.0,47.97,48.0,47.72,47.82,16910.0
2016-01-14 15:25:00,47.85,47.89,47.7,47.72,22197.0,47.85,47.89,47.7,47.72,22197.0
2016-01-14 15:30:00,47.7,47.8,47.51,47.56,25218.0,47.7,47.8,47.51,47.56,25218.0
2016-01-14 15:35:00,47.58,47.6,47.44,47.48,21559.0,47.58,47.6,47.44,47.48,21559.0
2016-01-14 15:40:00,47.47,47.62,47.43,47.62,31851.0,47.47,47.62,47.43,47.62,31851.0
2016-01-14 15:45:00,47.61,47.72,47.53,47.53,43373.0,47.61,47.72,47.53,47.53,43373.0
2016-01-14 15:50:00,47.56,47.6,47.37,47.4,57550.0,47.56,47.6,47.37,47.4,57550.0
2016-01-14 15:55:00,47.4,47.5,47.34,47.36,78924.0,47.4,47.5,47.34,47.36,78924.0
2016-01-15 09:35:00,46.42,46.5,45.92,46.13,60043.0,46.42,46.5,45.92,46.13,60043.0
2016-01-15 09:40:00,46.13,46.22,45.81,45.91,13808.0,46.13,46.22,45.81,45.91,13808.0
2016-01-15 09:45:00,46.0,46.27,46.0,46.24,22000.0,46.0,46.27,46.0,46.24,22000.0
2016-01-15 09:50:00,46.17,46.42,46.05,46.16,15955.0,46.17,46.42,46.05,46.16,15955.0
2016-01-15 09:55:00,46.11,46.18,46.0,46.14,14115.0,46.11,46.18,46.0,46.14,14115.0
2016-01-15 10:00:00,46.1,46.32,46.01,46.24,24970.0,46.1,46.32,46.01,46.24,24970.0
2016-01-15 10:05:00,46.37,46.51,46.14,46.47,50886.0,46.37,46.51,46.14,46.47,50886.0
2016-01-15 10:10:00,46.48,46.5,46.21,46.45,41249.0,46.48,46.5,46.21,46.45,41249.0
2016-01-15 10:15:00,46.44,46.56,46.28,46.3,10376.0,46.44,46.56,46.28,46.3,10376.0
2016-01-15 10:20:00,46.3,46.61,46.25,46.28,31015.0,46.3,46.61,46.25,46.28,31015.0
2016-01-15 10:25:00,46.33,46.36,46.09,46.2,11667.0,46.33,46.36,46.09,46.2,11667.0
2016-01-15 10:30:00,46.24,46.55,46.24,46.31,19210.0,46.24,46.55,46.24,46.31,19210.0
2016-01-15 10:35:00,46.3,46.53,46.28,46.53,19332.0,46.3,46.53,46.28,46.53,19332.0
2016-01-15 10:40:00,46.52,46.59,46.41,46.54,16324.0,46.52,46.59,46.41,46.54,16324.0
2016-01-15 10:45:00,46.55,46.77,46.55,46.69,3500.0,46.55,46.77,46.55,46.69,3500.0
2016-01-15 10:50:00,46.69,46.74,46.21,46.37,8435.0,46.69,46.74,46.21,46.37,8435.0
2016-01-15 10:55:00,46.3,46.39,46.26,46.26,3127.0,46.3,46.39,46.26,46.26,3127.0
2016-01-15 11:00:00,46.26,46.51,46.24,46.37,7138.0,46.26,46.51,46.24,46.37,7138.0
2016-01-15 11:05:00,46.33,46.42,46.24,46.32,5487.0,46.33,46.42,46.24,46.32,5487.0
2016-01-15 11:10:00,46.3,46.54,46.29,46.51,9493.0,46.3,46.54,46.29,46.51,9493.0
2016-01-15 11:15:00,46.56,46.82,46.53,46.78,21121.0,46.56,46.82,46.53,46.78,21121.0
2016-01-15 11:20:00,46.75,46.79,46.63,46.72,11383.0,46.75,46.79,46.63,46.72,11383.0
2016-01-15 11:25:00,46.78,46.92,46.62,46.85,7513.0,46.78,46.92,46.62,46.85,7513.0
2016-01-15 11:30:00,46.76,46.77,46.57,46.59,7256.0,46.76,46.77,46.57,46.59,7256.0
2016-01-15 11:35:00,46.59,46.67,46.46,46.66,12321.0,46.59,46.67,46.46,46.66,12321.0
2016-01-15 11:40:00,46.63,46.68,46.49,46.6,3380.0,46.63,46.68,46.49,46.6,3380.0
2016-01-15 11:45:00,46.63,46.7,46.47,46.55,4407.0,46.63,46.7,46.47,46.55,4407.0
2016-01-15 11:50:00,46.5,46.62,46.34,46.34,8827.0,46.5,46.62,46.34,46.34,8827.0
2016-01-15 11:55:00,46.35,46.44,46.19,46.33,6154.0,46.35,46.44,46.19,46.33,6154.0
2016-01-15 12:00:00,46.27,46.29,46.1,46.11,3448.0,46.27,46.29,46.1,46.11,3448.0
2016-01-15 12:05:00,46.1,46.19,46.03,46.08,8447.0,46.1,46.19,46.03,46.08,8447.0
2016-01-15 12:10:00,46.11,46.24,46.06,46.22,10888.0,46.11,46.24,46.06,46.22,10888.0
2016-01-15 12:15:00,46.18,46.18,45.93,45.95,11942.0,46.18,46.18,45.93,45.95,11942.0
2016-01-15 12:20:00,45.97,46.11,45.94,46.0,26241.0,45.97,46.11,45.94,46.0,26241.0
2016-01-15 12:25:00,46.0,46.06,45.93,46.0,14159.0,46.0,46.06,45.93,46.0,14159.0
2016-01-15 12:30:00,45.94,46.07,45.93,46.06,22491.0,45.94,46.07,45.93,46.06,22491.0
2016-01-15 12:35:00,46.08,46.2,45.97,46.13,20439.0,46.08,46.2,45.97,46.13,20439.0
2016-01-15 12:40:00,46.09,46.32,46.08,46.29,9096.0,46.09,46.32,46.08,46.29,9096.0
2016-01-15 12:45:00,46.34,46.61,46.3,46.49,11390.0,46.34,46.61,46.3,46.49,11390.0
2016-01-15 12:50:00,46.5,46.68,46.5,46.68,10425.0,46.5,46.68,46.5,46.68,10425.0
2016-01-15 12:55:00,46.64,46.74,46.63,46.74,5467.0,46.64,46.74,46.63,46.74,5467.0
2016-01-15 13:00:00,46.73,46.82,46.6,46.78,10372.0,46.73,46.82,46.6,46.78,10372.0
2016-01-15 13:05:00,46.78,46.91,46.7,46.87,19566.0,46.78,46.91,46.7,46.87,19566.0
2016-01-15 13:10:00,46.88,47.22,46.83,47.15,9446.0,46.88,47.22,46.83,47.15,9446.0
2016-01-15 13:15:00,47.16,47.45,46.92,47.45,21606.0,47.16,47.45,46.92,47.45,21606.0
2016-01-15 13:20:00,47.45,47.79,47.45,47.73,31815.0,47.45,47.79,47.45,47.73,31815.0
2016-01-15 13:25:00,47.63,47.76,47.54,47.54,14052.0,47.63,47.76,47.54,47.54,14052.0
2016-01-15 13:30:00,47.54,47.6,47.33,47.45,42285.0,47.54,47.6,47.33,47.45,42285.0
2016-01-15 13:35:00,47.46,47.92,47.44,47.83,24446.0,47.46,47.92,47.44,47.83,24446.0
2016-01-15 13:40:00,47.84,48.05,47.84,48.0,37624.0,47.84,48.05,47.84,48.0,37624.0
2016-01-15 13:45:00,47.99,48.08,47.88,48.04,13885.0,47.99,48.08,47.88,48.04,13885.0
2016-01-15 13:50:00,48.08,48.3,48.03,48.24,10549.0,48.08,48.3,48.03,48.24,10549.0
2016-01-15 13:55:00,48.23,48.25,48.07,48.1,8161.0,48.23,48.25,48.07,48.1,8161.0
2016-01-15 14:00:00,48.12,48.13,47.94,47.97,12298.0,48.12,48.13,47.94,47.97,12298.0
2016-01-15 14:05:00,47.94,48.0,47.88,47.92,5825.0,47.94,48.0,47.88,47.92,5825.0
2016-01-15 14:10:00,47.93,48.17,47.88,48.09,19119.0,47.93,48.17,47.88,48.09,19119.0
2016-01-15 14:15:00,48.12,48.28,48.04,48.13,22762.0,48.12,48.28,48.04,48.13,22762.0
2016-01-15 14:20:00,48.05,48.19,47.95,48.1,12281.0,48.05,48.19,47.95,48.1,12281.0
2016-01-15 14:25:00,48.05,48.13,48.01,48.07,11625.0,48.05,48.13,48.01,48.07,11625.0
2016-01-15 14:30:00,48.07,48.12,48.01,48.08,35614.0,48.07,48.12,48.01,48.08,35614.0
2016-01-15 14:35:00,48.08,48.25,48.05,48.23,6300.0,48.08,48.25,48.05,48.23,6300.0
2016-01-15 14:40:00,48.21,48.36,48.17,48.26,16745.0,48.21,48.36,48.17,48.26,16745.0
2016-01-15 14:45:00,48.25,48.4,48.22,48.25,15704.0,48.25,48.4,48.22,48.25,15704.0
2016-01-15 14:50:00,48.25,48.42,48.18,48.41,15458.0,48.25,48.42,48.18,48.41,15458.0
2016-01-15 14:55:00,48.41,48.51,48.41,48.51,39677.0,48.41,48.51,48.41,48.51,39677.0
2016-01-15 15:00:00,48.51,48.51,48.29,48.33,41916.0,48.51,48.51,48.29,48.33,41916.0
2016-01-15 15:05:00,48.3,48.42,48.26,48.26,28186.0,48.3,48.42,48.26,48.26,28186.0
2016-01-15 15:10:00,48.26,48.31,48.01,48.05,25062.0,48.26,48.31,48.01,48.05,25062.0
2016-01-15 15:15:00,48.05,48.05,47.8,47.86,13552.0,48.05,48.05,47.8,47.86,13552.0
2016-01-15 15:20:00,47.86,48.1,47.86,48.09,21023.0,47.86,48.1,47.86,48.09,21023.0
2016-01-15 15:25:00,48.08,48.15,48.0,48.05,18981.0,48.08,48.15,48.0,48.05,18981.0
2016-01-15 15:30:00,48.05,48.17,47.95,48.11,43958.0,48.05,48.17,47.95,48.11,43958.0
2016-01-15 15:35:00,48.11,48.13,47.97,47.99,22610.0,48.11,48.13,47.97,47.99,22610.0
2016-01-15 15:40:00,47.98,48.04,47.89,47.99,35789.0,47.98,48.04,47.89,47.99,35789.0
2016-01-15 15:45:00,48.01,48.3,48.0,48.3,53370.0,48.01,48.3,48.0,48.3,53370.0
2016-01-15 15:50:00,48.28,48.31,48.14,48.15,56317.0,48.28,48.31,48.14,48.15,56317.0
2016-01-15 15:55:00,48.15,48.38,48.14,48.31,183259.0,48.15,48.38,48.14,48.31,183259.0
2016-01-19 09:30:00,49.56,50.16,49.56,49.67,11110.0,49.56,50.16,49.56,49.67,11110.0
2016-01-19 09:35:00,49.8,49.96,49.49,49.64,103497.0,49.8,49.96,49.49,49.64,103497.0
2016-01-19 09:40:00,49.65,49.99,49.46,49.95,48130.0,49.65,49.99,49.46,49.95,48130.0
2016-01-19 09:45:00,49.92,50.0,49.15,49.25,85163.0,49.92,50.0,49.15,49.25,85163.0
2016-01-19 09:50:00,49.18,49.36,49.01,49.36,31199.0,49.18,49.36,49.01,49.36,31199.0
2016-01-19 09:55:00,49.36,49.63,49.17,49.63,41574.0,49.36,49.63,49.17,49.63,41574.0
2016-01-19 10:00:00,49.61,49.99,49.52,49.81,18357.0,49.61,49.99,49.52,49.81,18357.0
2016-01-19 10:05:00,49.85,49.96,49.68,49.71,17899.0,49.85,49.96,49.68,49.71,17899.0
2016-01-19 10:10:00,49.7,49.9,49.55,49.66,39411.0,49.7,49.9,49.55,49.66,39411.0
2016-01-19 10:15:00,49.69,49.78,49.34,49.37,53333.0,49.69,49.78,49.34,49.37,53333.0
2016-01-19 10:20:00,49.41,49.9,49.37,49.84,22527.0,49.41,49.9,49.37,49.84,22527.0
2016-01-19 10:25:00,49.9,50.3,49.83,50.24,30846.0,49.9,50.3,49.83,50.24,30846.0
2016-01-19 10:30:00,50.24,50.39,50.19,50.23,23784.0,50.24,50.39,50.19,50.23,23784.0
2016-01-19 10:35:00,50.19,50.24,49.83,49.83,29586.0,50.19,50.24,49.83,49.83,29586.0
2016-01-19 10:40:00,49.78,50.39,49.78,50.29,53753.0,49.78,50.39,49.78,50.29,53753.0
2016-01-19 10:45:00,50.26,50.36,50.04,50.29,31799.0,50.26,50.36,50.04,50.29,31799.0
2016-01-19 10:50:00,50.29,50.34,50.14,50.29,47571.0,50.29,50.34,50.14,50.29,47571.0
2016-01-19 10:55:00,50.25,50.32,50.14,50.15,27150.0,50.25,50.32,50.14,50.15,27150.0
2016-01-19 11:00:00,50.16,50.18,50.01,50.06,23337.0,50.16,50.18,50.01,50.06,23337.0
2016-01-19 11:05:00,50.03,50.09,49.84,49.94,11979.0,50.03,50.09,49.84,49.94,11979.0
2016-01-19 11:10:00,49.9,50.03,49.84,49.91,15123.0,49.9,50.03,49.84,49.91,15123.0
2016-01-19 11:15:00,49.91,49.98,49.75,49.81,27899.0,49.91,49.98,49.75,49.81,27899.0
2016-01-19 11:20:00,49.81,49.87,49.73,49.75,21401.0,49.81,49.87,49.73,49.75,21401.0
2016-01-19 11:25:00,49.76,49.93,49.76,49.84,13054.0,49.76,49.93,49.76,49.84,13054.0
2016-01-19 11:30:00,49.85,49.96,49.82,49.95,12825.0,49.85,49.96,49.82,49.95,12825.0
2016-01-19 11:35:00,49.89,49.94,49.74,49.8,51847.0,49.89,49.94,49.74,49.8,51847.0
2016-01-19 11:40:00,49.8,49.89,49.77,49.81,24333.0,49.8,49.89,49.77,49.81,24333.0
2016-01-19 11:45:00,49.83,49.89,49.69,49.69,17533.0,49.83,49.89,49.69,49.69,17533.0
2016-01-19 11:50:00,49.72,49.74,49.55,49.58,14365.0,49.72,49.74,49.55,49.58,14365.0
2016-01-19 11:55:00,49.54,49.71,49.5,49.61,17316.0,49.54,49.71,49.5,49.61,17316.0
2016-01-19 12:00:00,49.64,49.67,49.44,49.47,26440.0,49.64,49.67,49.44,49.47,26440.0
2016-01-19 12:05:00,49.46,49.5,49.28,49.28,13085.0,49.46,49.5,49.28,49.28,13085.0
2016-01-19 12:10:00,49.26,49.45,49.22,49.43,15922.0,49.26,49.45,49.22,49.43,15922.0
2016-01-19 12:15:00,49.43,49.63,49.38,49.54,27788.0,49.43,49.63,49.38,49.54,27788.0
2016-01-19 12:20:00,49.57,49.6,49.35,49.49,9215.0,49.57,49.6,49.35,49.49,9215.0
2016-01-19 12:25:00,49.43,49.96,49.35,49.95,19900.0,49.43,49.96,49.35,49.95,19900.0
2016-01-19 12:30:00,49.95,50.02,49.67,49.67,8634.0,49.95,50.02,49.67,49.67,8634.0
2016-01-19 12:35:00,49.67,49.69,49.47,49.5,15039.0,49.67,49.69,49.47,49.5,15039.0
2016-01-19 12:40:00,49.5,49.72,49.47,49.68,10846.0,49.5,49.72,49.47,49.68,10846.0
2016-01-19 12:45:00,49.7,49.78,49.52,49.52,6988.0,49.7,49.78,49.52,49.52,6988.0
2016-01-19 12:50:00,49.53,49.62,49.5,49.53,11700.0,49.53,49.62,49.5,49.53,11700.0
2016-01-19 12:55:00,49.58,49.68,49.49,49.66,8401.0,49.58,49.68,49.49,49.66,8401.0
2016-01-19 13:00:00,49.67,49.78,49.59,49.6,18649.0,49.67,49.78,49.59,49.6,18649.0
2016-01-19 13:05:00,49.58,49.8,49.54,49.8,18100.0,49.58,49.8,49.54,49.8,18100.0
2016-01-19 13:10:00,49.79,49.84,49.69,49.72,15800.0,49.79,49.84,49.69,49.72,15800.0
2016-01-19 13:15:00,49.72,49.86,49.68,49.84,12100.0,49.72,49.86,49.68,49.84,12100.0
2016-01-19 13:20:00,49.82,49.86,49.63,49.64,11332.0,49.82,49.86,49.63,49.64,11332.0
2016-01-19 13:25:00,49.64,49.67,49.46,49.49,19701.0,49.64,49.67,49.46,49.49,19701.0
2016-01-19 13:30:00,49.49,49.51,49.38,49.47,14262.0,49.49,49.51,49.38,49.47,14262.0
2016-01-19 13:35:00,49.42,49.5,49.36,49.5,13133.0,49.42,49.5,49.36,49.5,13133.0
2016-01-19 13:40:00,49.51,49.54,49.29,49.32,19000.0,49.51,49.54,49.29,49.32,19000.0
2016-01-19 13:45:00,49.32,49.5,49.31,49.42,12230.0,49.32,49.5,49.31,49.42,12230.0
2016-01-19 13:50:00,49.41,49.54,49.33,49.39,24734.0,49.41,49.54,49.33,49.39,24734.0
2016-01-19 13:55:00,49.43,49.48,49.37,49.39,6710.0,49.43,49.48,49.37,49.39,6710.0
2016-01-19 14:00:00,49.37,49.55,49.37,49.47,22448.0,49.37,49.55,49.37,49.47,22448.0
2016-01-19 14:05:00,49.47,49.5,49.26,49.3,9430.0,49.47,49.5,49.26,49.3,9430.0
2016-01-19 14:10:00,49.31,49.31,49.19,49.24,22051.0,49.31,49.31,49.19,49.24,22051.0
2016-01-19 14:15:00,49.23,49.34,49.19,49.34,18316.0,49.23,49.34,49.19,49.34,18316.0
2016-01-19 14:20:00,49.35,49.5,49.27,49.5,23847.0,49.35,49.5,49.27,49.5,23847.0
2016-01-19 14:25:00,49.48,49.52,49.36,49.41,7907.0,49.48,49.52,49.36,49.41,7907.0
2016-01-19 14:30:00,49.4,49.52,49.33,49.41,15073.0,49.4,49.52,49.33,49.41,15073.0
2016-01-19 14:35:00,49.45,49.46,49.31,49.38,12303.0,49.45,49.46,49.31,49.38,12303.0
2016-01-19 14:40:00,49.37,49.45,49.24,49.24,17977.0,49.37,49.45,49.24,49.24,17977.0
2016-01-19 14:45:00,49.23,49.49,49.23,49.42,24930.0,49.23,49.49,49.23,49.42,24930.0
2016-01-19 14:50:00,49.44,49.85,49.39,49.75,29939.0,49.44,49.85,49.39,49.75,29939.0
2016-01-19 14:55:00,49.75,49.99,49.62,49.98,33255.0,49.75,49.99,49.62,49.98,33255.0
2016-01-19 15:00:00,50.0,50.03,49.87,50.01,21013.0,50.0,50.03,49.87,50.01,21013.0
2016-01-19 15:05:00,50.04,50.23,50.03,50.16,24852.0,50.04,50.23,50.03,50.16,24852.0
2016-01-19 15:10:00,50.15,50.2,49.87,49.87,21199.0,50.15,50.2,49.87,49.87,21199.0
2016-01-19 15:15:00,49.9,49.97,49.8,49.92,20062.0,49.9,49.97,49.8,49.92,20062.0
2016-01-19 15:20:00,49.9,50.03,49.86,49.98,30245.0,49.9,50.03,49.86,49.98,30245.0
2016-01-19 15:25:00,49.97,50.3,49.95,50.29,39377.0,49.97,50.3,49.95,50.29,39377.0
2016-01-19 15:30:00,50.3,50.41,50.11,50.16,34735.0,50.3,50.41,50.11,50.16,34735.0
2016-01-19 15:35:00,50.15,50.25,50.11,50.22,43557.0,50.15,50.25,50.11,50.22,43557.0
2016-01-19 15:40:00,50.22,50.47,50.14,50.47,86760.0,50.22,50.47,50.14,50.47,86760.0
2016-01-19 15:45:00,50.45,50.45,50.21,50.29,152546.0,50.45,50.45,50.21,50.29,152546.0
2016-01-19 15:50:00,50.29,50.33,50.05,50.17,84084.0,50.29,50.33,50.05,50.17,84084.0
2016-01-19 15:55:00,50.19,50.24,49.99,50.08,143088.0,50.19,50.24,49.99,50.08,143088.0
2016-01-20 09:30:00,49.07,49.48,48.98,49.44,3727.0,49.07,49.48,48.98,49.44,3727.0
2016-01-20 09:35:00,49.47,49.62,49.28,49.46,23409.0,49.47,49.62,49.28,49.46,23409.0
2016-01-20 09:40:00,49.49,49.71,49.42,49.45,13020.0,49.49,49.71,49.42,49.45,13020.0
2016-01-20 09:45:00,49.53,49.75,49.35,49.55,24075.0,49.53,49.75,49.35,49.55,24075.0
2016-01-20 09:50:00,49.46,49.55,49.06,49.16,12121.0,49.46,49.55,49.06,49.16,12121.0
2016-01-20 09:55:00,49.09,49.13,48.79,48.95,14559.0,49.09,49.13,48.79,48.95,14559.0
2016-01-20 10:00:00,48.94,49.02,48.58,48.66,21145.0,48.94,49.02,48.58,48.66,21145.0
2016-01-20 10:05:00,48.71,49.05,48.62,49.05,7400.0,48.71,49.05,48.62,49.05,7400.0
2016-01-20 10:10:00,49.04,49.17,48.84,49.11,9649.0,49.04,49.17,48.84,49.11,9649.0
2016-01-20 10:15:00,49.07,49.19,48.89,48.9,10548.0,49.07,49.19,48.89,48.9,10548.0
2016-01-20 10:20:00,48.97,49.09,48.73,48.83,7874.0,48.97,49.09,48.73,48.83,7874.0
2016-01-20 10:25:00,48.83,48.93,48.72,48.87,9956.0,48.83,48.93,48.72,48.87,9956.0
2016-01-20 10:30:00,48.89,48.94,48.76,48.9,24565.0,48.89,48.94,48.76,48.9,24565.0
2016-01-20 10:35:00,48.89,48.97,48.53,48.59,55223.0,48.89,48.97,48.53,48.59,55223.0
2016-01-20 10:40:00,48.51,48.64,48.32,48.63,30139.0,48.51,48.64,48.32,48.63,30139.0
2016-01-20 10:45:00,48.61,48.61,48.35,48.38,7729.0,48.61,48.61,48.35,48.38,7729.0
2016-01-20 10:50:00,48.43,48.43,48.19,48.22,7606.0,48.43,48.43,48.19,48.22,7606.0
2016-01-20 10:55:00,48.19,48.24,48.03,48.05,6954.0,48.19,48.24,48.03,48.05,6954.0
2016-01-20 11:00:00,48.05,48.26,48.05,48.2,38252.0,48.05,48.26,48.05,48.2,38252.0
2016-01-20 11:05:00,48.17,48.56,48.14,48.46,15885.0,48.17,48.56,48.14,48.46,15885.0
2016-01-20 11:10:00,48.45,48.74,48.45,48.73,10966.0,48.45,48.74,48.45,48.73,10966.0
2016-01-20 11:15:00,48.73,49.2,48.73,49.2,24865.0,48.73,49.2,48.73,49.2,24865.0
2016-01-20 11:20:00,49.24,49.49,49.2,49.31,59458.0,49.24,49.49,49.2,49.31,59458.0
2016-01-20 11:25:00,49.31,49.35,49.24,49.33,24246.0,49.31,49.35,49.24,49.33,24246.0
2016-01-20 11:30:00,49.33,49.69,49.3,49.57,107021.0,49.33,49.69,49.3,49.57,107021.0
2016-01-20 11:35:00,49.57,49.6,49.23,49.24,14686.0,49.57,49.6,49.23,49.24,14686.0
2016-01-20 11:40:00,49.21,49.24,49.02,49.02,13900.0,49.21,49.24,49.02,49.02,13900.0
2016-01-20 11:45:00,49.02,49.02,48.83,48.83,9403.0,49.02,49.02,48.83,48.83,9403.0
2016-01-20 11:50:00,48.86,48.9,48.58,48.58,9100.0,48.86,48.9,48.58,48.58,9100.0
2016-01-20 11:55:00,48.6,48.65,48.51,48.52,9107.0,48.6,48.65,48.51,48.52,9107.0
2016-01-20 12:00:00,48.52,48.66,48.5,48.51,7512.0,48.52,48.66,48.5,48.51,7512.0
2016-01-20 12:05:00,48.52,48.55,48.2,48.2,6134.0,48.52,48.55,48.2,48.2,6134.0
2016-01-20 12:10:00,48.22,48.26,48.14,48.22,8430.0,48.22,48.26,48.14,48.22,8430.0
2016-01-20 12:15:00,48.2,48.29,48.13,48.14,7930.0,48.2,48.29,48.13,48.14,7930.0
2016-01-20 12:20:00,48.18,48.18,47.91,48.0,9188.0,48.18,48.18,47.91,48.0,9188.0
2016-01-20 12:25:00,48.02,48.41,47.97,48.41,31372.0,48.02,48.41,47.97,48.41,31372.0
2016-01-20 12:30:00,48.41,48.73,48.38,48.73,19847.0,48.41,48.73,48.38,48.73,19847.0
2016-01-20 12:35:00,48.68,48.68,48.38,48.4,6230.0,48.68,48.68,48.38,48.4,6230.0
2016-01-20 12:40:00,48.38,48.39,48.18,48.18,9667.0,48.38,48.39,48.18,48.18,9667.0
2016-01-20 12:45:00,48.18,48.35,48.11,48.34,17838.0,48.18,48.35,48.11,48.34,17838.0
2016-01-20 12:50:00,48.33,48.54,48.28,48.54,22650.0,48.33,48.54,48.28,48.54,22650.0
2016-01-20 12:55:00,48.54,48.78,48.48,48.68,5273.0,48.54,48.78,48.48,48.68,5273.0
2016-01-20 13:00:00,48.69,48.85,48.65,48.82,8300.0,48.69,48.85,48.65,48.82,8300.0
2016-01-20 13:05:00,48.83,48.87,48.76,48.82,10274.0,48.83,48.87,48.76,48.82,10274.0
2016-01-20 13:10:00,48.85,48.87,48.63,48.63,9586.0,48.85,48.87,48.63,48.63,9586.0
2016-01-20 13:15:00,48.61,48.61,48.34,48.38,38256.0,48.61,48.61,48.34,48.38,38256.0
2016-01-20 13:20:00,48.32,48.69,48.31,48.69,33455.0,48.32,48.69,48.31,48.69,33455.0
2016-01-20 13:25:00,48.71,48.79,48.51,48.77,5722.0,48.71,48.79,48.51,48.77,5722.0
2016-01-20 13:30:00,48.82,49.02,48.79,49.02,17249.0,48.82,49.02,48.79,49.02,17249.0
2016-01-20 13:35:00,49.02,49.42,48.95,49.36,11439.0,49.02,49.42,48.95,49.36,11439.0
2016-01-20 13:40:00,49.32,49.57,49.3,49.54,13669.0,49.32,49.57,49.3,49.54,13669.0
2016-01-20 13:45:00,49.52,49.71,49.46,49.66,21977.0,49.52,49.71,49.46,49.66,21977.0
2016-01-20 13:50:00,49.63,49.9,49.59,49.77,19264.0,49.63,49.9,49.59,49.77,19264.0
2016-01-20 13:55:00,49.76,49.76,49.47,49.47,12219.0,49.76,49.76,49.47,49.47,12219.0
2016-01-20 14:00:00,49.46,49.47,48.99,49.04,11900.0,49.46,49.47,48.99,49.04,11900.0
2016-01-20 14:05:00,49.08,49.3,49.04,49.28,23289.0,49.08,49.3,49.04,49.28,23289.0
2016-01-20 14:10:00,49.3,49.69,49.25,49.41,26374.0,49.3,49.69,49.25,49.41,26374.0
2016-01-20 14:15:00,49.4,49.4,49.19,49.25,21623.0,49.4,49.4,49.19,49.25,21623.0
2016-01-20 14:20:00,49.22,49.28,49.0,49.06,16747.0,49.22,49.28,49.0,49.06,16747.0
2016-01-20 14:25:00,49.09,49.12,48.89,48.93,8102.0,49.09,49.12,48.89,48.93,8102.0
2016-01-20 14:30:00,48.93,48.98,48.85,48.96,17815.0,48.93,48.98,48.85,48.96,17815.0
2016-01-20 14:35:00,49.01,49.11,48.89,49.1,16200.0,49.01,49.11,48.89,49.1,16200.0
2016-01-20 14:40:00,49.12,49.12,48.93,49.01,7763.0,49.12,49.12,48.93,49.01,7763.0
2016-01-20 14:45:00,48.97,49.08,48.89,49.07,10511.0,48.97,49.08,48.89,49.07,10511.0
2016-01-20 14:50:00,49.09,49.29,49.09,49.25,16475.0,49.09,49.29,49.09,49.25,16475.0
2016-01-20 14:55:00,49.3,49.46,49.21,49.22,12442.0,49.3,49.46,49.21,49.22,12442.0
2016-01-20 15:00:00,49.22,49.37,49.1,49.36,11188.0,49.22,49.37,49.1,49.36,11188.0
2016-01-20 15:05:00,49.42,49.6,49.38,49.49,14009.0,49.42,49.6,49.38,49.49,14009.0
2016-01-20 15:10:00,49.51,49.96,49.48,49.95,28233.0,49.51,49.96,49.48,49.95,28233.0
2016-01-20 15:15:00,49.95,50.49,49.95,50.38,18037.0,49.95,50.49,49.95,50.38,18037.0
2016-01-20 15:20:00,50.4,50.48,50.18,50.22,35174.0,50.4,50.48,50.18,50.22,35174.0
2016-01-20 15:25:00,50.23,50.35,50.14,50.31,21757.0,50.23,50.35,50.14,50.31,21757.0
2016-01-20 15:30:00,50.35,50.54,50.26,50.28,20041.0,50.35,50.54,50.26,50.28,20041.0
2016-01-20 15:35:00,50.28,50.29,50.17,50.28,23305.0,50.28,50.29,50.17,50.28,23305.0
2016-01-20 15:40:00,50.27,50.28,49.99,50.08,26522.0,50.27,50.28,49.99,50.08,26522.0
2016-01-20 15:45:00,50.07,50.07,49.68,49.86,31723.0,50.07,50.07,49.68,49.86,31723.0
2016-01-20 15:50:00,49.84,50.07,49.81,50.07,32355.0,49.84,50.07,49.81,50.07,32355.0
2016-01-20 15:55:00,50.05,50.05,49.88,49.95,101029.0,50.05,50.05,49.88,49.95,101029.0
2016-01-21 09:30:00,51.17,51.17,50.87,51.08,41421.0,51.17,51.17,50.87,51.08,41421.0
2016-01-21 09:35:00,51.08,51.43,50.97,51.05,32857.0,51.08,51.43,50.97,51.05,32857.0
2016-01-21 09:40:00,51.05,51.24,50.77,50.82,50228.0,51.05,51.24,50.77,50.82,50228.0
2016-01-21 09:45:00,50.77,50.89,50.68,50.75,42149.0,50.77,50.89,50.68,50.75,42149.0
2016-01-21 09:50:00,50.79,50.95,50.65,50.95,25232.0,50.79,50.95,50.65,50.95,25232.0
2016-01-21 09:55:00,50.9,51.21,50.86,50.92,19792.0,50.9,51.21,50.86,50.92,19792.0
2016-01-21 10:00:00,50.96,51.57,50.93,51.47,42642.0,50.96,51.57,50.93,51.47,42642.0
2016-01-21 10:05:00,51.47,51.53,51.2,51.4,19586.0,51.47,51.53,51.2,51.4,19586.0
2016-01-21 10:10:00,51.4,51.85,51.29,51.61,62639.0,51.4,51.85,51.29,51.61,62639.0
2016-01-21 10:15:00,51.6,51.7,51.5,51.6,10800.0,51.6,51.7,51.5,51.6,10800.0
2016-01-21 10:20:00,51.56,51.67,51.1,51.18,14280.0,51.56,51.67,51.1,51.18,14280.0
2016-01-21 10:25:00,51.14,51.92,51.14,51.84,31900.0,51.14,51.92,51.14,51.84,31900.0
2016-01-21 10:30:00,51.85,52.02,51.61,52.01,16039.0,51.85,52.02,51.61,52.01,16039.0
2016-01-21 10:35:00,52.05,52.09,51.69,51.88,15491.0,52.05,52.09,51.69,51.88,15491.0
2016-01-21 10:40:00,51.92,52.25,51.87,52.21,14725.0,51.92,52.25,51.87,52.21,14725.0
2016-01-21 10:45:00,52.22,52.44,52.19,52.37,38050.0,52.22,52.44,52.19,52.37,38050.0
2016-01-21 10:50:00,52.36,52.42,52.2,52.34,73356.0,52.36,52.42,52.2,52.34,73356.0
2016-01-21 10:55:00,52.33,52.63,52.25,52.26,53576.0,52.33,52.63,52.25,52.26,53576.0
2016-01-21 11:00:00,52.34,52.69,52.19,52.67,34014.0,52.34,52.69,52.19,52.67,34014.0
2016-01-21 11:05:00,52.69,52.95,52.67,52.85,28308.0,52.69,52.95,52.67,52.85,28308.0
2016-01-21 11:10:00,52.85,52.88,52.63,52.66,20489.0,52.85,52.88,52.63,52.66,20489.0
2016-01-21 11:15:00,52.66,52.79,52.39,52.45,18554.0,52.66,52.79,52.39,52.45,18554.0
2016-01-21 11:20:00,52.39,52.66,52.2,52.53,13695.0,52.39,52.66,52.2,52.53,13695.0
2016-01-21 11:25:00,52.54,52.59,52.45,52.5,22385.0,52.54,52.59,52.45,52.5,22385.0
2016-01-21 11:30:00,52.55,52.59,52.4,52.47,18742.0,52.55,52.59,52.4,52.47,18742.0
2016-01-21 11:35:00,52.45,52.58,52.4,52.48,36712.0,52.45,52.58,52.4,52.48,36712.0
2016-01-21 11:40:00,52.49,52.55,52.17,52.19,21175.0,52.49,52.55,52.17,52.19,21175.0
2016-01-21 11:45:00,52.21,52.45,52.09,52.45,19535.0,52.21,52.45,52.09,52.45,19535.0
2016-01-21 11:50:00,52.46,52.53,52.28,52.36,11270.0,52.46,52.53,52.28,52.36,11270.0
2016-01-21 11:55:00,52.3,52.62,52.3,52.37,10404.0,52.3,52.62,52.3,52.37,10404.0
2016-01-21 12:00:00,52.38,52.83,52.37,52.78,12098.0,52.38,52.83,52.37,52.78,12098.0
2016-01-21 12:05:00,52.75,52.77,52.57,52.57,10806.0,52.75,52.77,52.57,52.57,10806.0
2016-01-21 12:10:00,52.56,52.6,52.49,52.54,9961.0,52.56,52.6,52.49,52.54,9961.0
2016-01-21 12:15:00,52.53,52.7,52.52,52.57,9801.0,52.53,52.7,52.52,52.57,9801.0
2016-01-21 12:20:00,52.61,52.7,52.45,52.47,69070.0,52.61,52.7,52.45,52.47,69070.0
2016-01-21 12:25:00,52.56,52.62,52.5,52.53,12019.0,52.56,52.62,52.5,52.53,12019.0
2016-01-21 12:30:00,52.54,52.58,52.34,52.36,35250.0,52.54,52.58,52.34,52.36,35250.0
2016-01-21 12:35:00,52.35,52.4,52.31,52.36,24204.0,52.35,52.4,52.31,52.36,24204.0
2016-01-21 12:40:00,52.36,52.41,52.33,52.36,29232.0,52.36,52.41,52.33,52.36,29232.0
2016-01-21 12:45:00,52.36,52.44,52.22,52.34,34174.0,52.36,52.44,52.22,52.34,34174.0
2016-01-21 12:50:00,52.34,52.36,52.27,52.35,11001.0,52.34,52.36,52.27,52.35,11001.0
2016-01-21 12:55:00,52.32,52.32,52.11,52.16,12516.0,52.32,52.32,52.11,52.16,12516.0
2016-01-21 13:00:00,52.18,52.4,52.18,52.31,6769.0,52.18,52.4,52.18,52.31,6769.0
2016-01-21 13:05:00,52.31,52.41,52.27,52.38,20228.0,52.31,52.41,52.27,52.38,20228.0
2016-01-21 13:10:00,52.37,52.37,52.12,52.12,23807.0,52.37,52.37,52.12,52.12,23807.0
2016-01-21 13:15:00,52.11,52.24,52.05,52.07,14387.0,52.11,52.24,52.05,52.07,14387.0
2016-01-21 13:20:00,52.07,52.07,51.77,51.91,17000.0,52.07,52.07,51.77,51.91,17000.0
2016-01-21 13:25:00,51.91,52.06,51.9,51.99,14898.0,51.91,52.06,51.9,51.99,14898.0
2016-01-21 13:30:00,51.98,52.07,51.71,51.83,20519.0,51.98,52.07,51.71,51.83,20519.0
2016-01-21 13:35:00,51.83,52.05,51.74,52.05,22307.0,51.83,52.05,51.74,52.05,22307.0
2016-01-21 13:40:00,52.05,52.21,51.98,52.11,46807.0,52.05,52.21,51.98,52.11,46807.0
2016-01-21 13:45:00,52.15,52.36,52.12,52.15,10591.0,52.15,52.36,52.12,52.15,10591.0
2016-01-21 13:50:00,52.17,52.17,51.88,52.01,15610.0,52.17,52.17,51.88,52.01,15610.0
2016-01-21 13:55:00,52.05,52.09,51.91,52.02,16208.0,52.05,52.09,51.91,52.02,16208.0
2016-01-21 14:00:00,52.0,52.03,51.71,51.75,18958.0,52.0,52.03,51.71,51.75,18958.0
2016-01-21 14:05:00,51.73,51.73,51.34,51.35,26210.0,51.73,51.73,51.34,51.35,26210.0
2016-01-21 14:10:00,51.34,51.34,50.98,51.06,27359.0,51.34,51.34,50.98,51.06,27359.0
2016-01-21 14:15:00,51.05,51.07,50.87,50.9,25197.0,51.05,51.07,50.87,50.9,25197.0
2016-01-21 14:20:00,50.9,50.94,50.74,50.74,29765.0,50.9,50.94,50.74,50.74,29765.0
2016-01-21 14:25:00,50.72,51.02,50.68,51.02,8583.0,50.72,51.02,50.68,51.02,8583.0
2016-01-21 14:30:00,51.03,51.19,51.0,51.08,40263.0,51.03,51.19,51.0,51.08,40263.0
2016-01-21 14:35:00,51.11,51.27,51.05,51.07,11957.0,51.11,51.27,51.05,51.07,11957.0
2016-01-21 14:40:00,51.05,51.36,51.0,51.21,17659.0,51.05,51.36,51.0,51.21,17659.0
2016-01-21 14:45:00,51.21,51.22,50.93,50.96,45058.0,51.21,51.22,50.93,50.96,45058.0
2016-01-21 14:50:00,50.92,51.27,50.92,51.27,17259.0,50.92,51.27,50.92,51.27,17259.0
2016-01-21 14:55:00,51.26,51.71,51.26,51.63,11731.0,51.26,51.71,51.26,51.63,11731.0
2016-01-21 15:00:00,51.62,51.64,51.24,51.24,21818.0,51.62,51.64,51.24,51.24,21818.0
2016-01-21 15:05:00,51.2,51.21,50.96,51.05,14304.0,51.2,51.21,50.96,51.05,14304.0
2016-01-21 15:10:00,51.04,51.31,51.02,51.31,10830.0,51.04,51.31,51.02,51.31,10830.0
2016-01-21 15:15:00,51.3,51.3,51.0,51.03,38246.0,51.3,51.3,51.0,51.03,38246.0
2016-01-21 15:20:00,51.02,51.07,50.9,51.05,21020.0,51.02,51.07,50.9,51.05,21020.0
2016-01-21 15:25:00,51.1,51.26,51.08,51.2,8768.0,51.1,51.26,51.08,51.2,8768.0
2016-01-21 15:30:00,51.2,51.39,51.15,51.22,41364.0,51.2,51.39,51.15,51.22,41364.0
2016-01-21 15:35:00,51.25,51.3,51.13,51.3,18391.0,51.25,51.3,51.13,51.3,18391.0
2016-01-21 15:40:00,51.27,51.46,51.26,51.42,30252.0,51.27,51.46,51.26,51.42,30252.0
2016-01-21 15:45:00,51.43,51.5,51.29,51.32,43092.0,51.43,51.5,51.29,51.32,43092.0
2016-01-21 15:50:00,51.3,51.35,51.24,51.32,44020.0,51.3,51.35,51.24,51.32,44020.0
2016-01-21 15:55:00,51.33,51.37,51.15,51.15,85548.0,51.33,51.37,51.15,51.15,85548.0
2016-01-22 09:30:00,52.22,52.28,51.93,52.05,18781.0,52.22,52.28,51.93,52.05,18781.0
2016-01-22 09:35:00,52.05,52.29,51.33,51.34,10471.0,52.05,52.29,51.33,51.34,10471.0
2016-01-22 09:40:00,51.52,51.86,51.35,51.65,7403.0,51.52,51.86,51.35,51.65,7403.0
2016-01-22 09:45:00,51.55,51.85,51.22,51.76,9181.0,51.55,51.85,51.22,51.76,9181.0
2016-01-22 09:50:00,51.77,51.84,51.57,51.62,6801.0,51.77,51.84,51.57,51.62,6801.0
2016-01-22 09:55:00,51.7,51.8,51.62,51.69,12000.0,51.7,51.8,51.62,51.69,12000.0
2016-01-22 10:00:00,51.69,51.77,51.37,51.49,12050.0,51.69,51.77,51.37,51.49,12050.0
2016-01-22 10:05:00,51.56,51.67,51.38,51.67,24810.0,51.56,51.67,51.38,51.67,24810.0
2016-01-22 10:10:00,51.69,51.72,51.39,51.51,19793.0,51.69,51.72,51.39,51.51,19793.0
2016-01-22 10:15:00,51.45,51.55,51.2,51.31,20999.0,51.45,51.55,51.2,51.31,20999.0
2016-01-22 10:20:00,51.3,51.45,51.19,51.39,30313.0,51.3,51.45,51.19,51.39,30313.0
2016-01-22 10:25:00,51.4,51.67,51.4,51.47,8037.0,51.4,51.67,51.4,51.47,8037.0
2016-01-22 10:30:00,51.52,51.71,51.32,51.38,15770.0,51.52,51.71,51.32,51.38,15770.0
2016-01-22 10:35:00,51.28,51.62,51.25,51.48,17932.0,51.28,51.62,51.25,51.48,17932.0
2016-01-22 10:40:00,51.48,51.62,51.38,51.51,29040.0,51.48,51.62,51.38,51.51,29040.0
2016-01-22 10:45:00,51.52,51.63,51.48,51.62,9433.0,51.52,51.63,51.48,51.62,9433.0
2016-01-22 10:50:00,51.57,51.78,51.57,51.74,9000.0,51.57,51.78,51.57,51.74,9000.0
2016-01-22 10:55:00,51.76,51.81,51.51,51.66,9200.0,51.76,51.81,51.51,51.66,9200.0
2016-01-22 11:00:00,51.74,51.8,51.66,51.75,14687.0,51.74,51.8,51.66,51.75,14687.0
2016-01-22 11:05:00,51.7,51.81,51.59,51.71,17972.0,51.7,51.81,51.59,51.71,17972.0
2016-01-22 11:10:00,51.67,51.67,51.51,51.57,11030.0,51.67,51.67,51.51,51.57,11030.0
2016-01-22 11:15:00,51.54,51.75,51.49,51.65,17094.0,51.54,51.75,51.49,51.65,17094.0
2016-01-22 11:20:00,51.68,51.81,51.62,51.62,6910.0,51.68,51.81,51.62,51.62,6910.0
2016-01-22 11:25:00,51.62,51.84,51.52,51.74,12319.0,51.62,51.84,51.52,51.74,12319.0
2016-01-22 11:30:00,51.73,51.81,51.6,51.6,20550.0,51.73,51.81,51.6,51.6,20550.0
2016-01-22 11:35:00,51.59,51.65,51.52,51.63,7086.0,51.59,51.65,51.52,51.63,7086.0
2016-01-22 11:40:00,51.6,51.84,51.58,51.82,15200.0,51.6,51.84,51.58,51.82,15200.0
2016-01-22 11:45:00,51.82,51.85,51.51,51.57,9007.0,51.82,51.85,51.51,51.57,9007.0
2016-01-22 11:50:00,51.55,51.75,51.51,51.65,7911.0,51.55,51.75,51.51,51.65,7911.0
2016-01-22 11:55:00,51.58,51.67,51.47,51.51,8645.0,51.58,51.67,51.47,51.51,8645.0
2016-01-22 12:00:00,51.5,51.63,51.49,51.62,17543.0,51.5,51.63,51.49,51.62,17543.0
2016-01-22 12:05:00,51.6,51.72,51.58,51.63,10474.0,51.6,51.72,51.58,51.63,10474.0
2016-01-22 12:10:00,51.64,51.72,51.51,51.67,7150.0,51.64,51.72,51.51,51.67,7150.0
2016-01-22 12:15:00,51.64,51.64,51.54,51.63,8041.0,51.64,51.64,51.54,51.63,8041.0
2016-01-22 12:20:00,51.63,51.76,51.63,51.72,9880.0,51.63,51.76,51.63,51.72,9880.0
2016-01-22 12:25:00,51.75,51.76,51.56,51.65,12273.0,51.75,51.76,51.56,51.65,12273.0
2016-01-22 12:30:00,51.66,51.66,51.54,51.56,12781.0,51.66,51.66,51.54,51.56,12781.0
2016-01-22 12:35:00,51.59,51.74,51.53,51.73,12001.0,51.59,51.74,51.53,51.73,12001.0
2016-01-22 12:40:00,51.79,51.79,51.65,51.69,17668.0,51.79,51.79,51.65,51.69,17668.0
2016-01-22 12:45:00,51.67,51.67,51.5,51.55,11261.0,51.67,51.67,51.5,51.55,11261.0
2016-01-22 12:50:00,51.57,51.59,51.48,51.55,13364.0,51.57,51.59,51.48,51.55,13364.0
2016-01-22 12:55:00,51.57,51.58,51.48,51.51,17502.0,51.57,51.58,51.48,51.51,17502.0
2016-01-22 13:00:00,51.51,51.54,51.44,51.48,24977.0,51.51,51.54,51.44,51.48,24977.0
2016-01-22 13:05:00,51.49,51.53,51.45,51.5,24297.0,51.49,51.53,51.45,51.5,24297.0
2016-01-22 13:10:00,51.52,51.56,51.35,51.41,17645.0,51.52,51.56,51.35,51.41,17645.0
2016-01-22 13:15:00,51.44,51.5,51.39,51.49,10863.0,51.44,51.5,51.39,51.49,10863.0
2016-01-22 13:20:00,51.49,51.56,51.44,51.47,13478.0,51.49,51.56,51.44,51.47,13478.0
2016-01-22 13:25:00,51.48,51.58,51.48,51.54,12154.0,51.48,51.58,51.48,51.54,12154.0
2016-01-22 13:30:00,51.59,51.64,51.54,51.64,8825.0,51.59,51.64,51.54,51.64,8825.0
2016-01-22 13:35:00,51.62,51.69,51.61,51.67,5564.0,51.62,51.69,51.61,51.67,5564.0
2016-01-22 13:40:00,51.72,51.82,51.61,51.7,59749.0,51.72,51.82,51.61,51.7,59749.0
2016-01-22 13:45:00,51.68,51.78,51.65,51.75,9100.0,51.68,51.78,51.65,51.75,9100.0
2016-01-22 13:50:00,51.73,51.79,51.72,51.76,12727.0,51.73,51.79,51.72,51.76,12727.0
2016-01-22 13:55:00,51.77,51.78,51.73,51.78,14923.0,51.77,51.78,51.73,51.78,14923.0
2016-01-22 14:00:00,51.8,51.83,51.6,51.66,6400.0,51.8,51.83,51.6,51.66,6400.0
2016-01-22 14:05:00,51.66,51.87,51.66,51.84,3800.0,51.66,51.87,51.66,51.84,3800.0
2016-01-22 14:10:00,51.85,51.95,51.85,51.94,4500.0,51.85,51.95,51.85,51.94,4500.0
2016-01-22 14:15:00,51.93,51.99,51.84,51.95,11256.0,51.93,51.99,51.84,51.95,11256.0
2016-01-22 14:20:00,51.98,51.99,51.89,51.92,13937.0,51.98,51.99,51.89,51.92,13937.0
2016-01-22 14:25:00,51.93,51.98,51.81,51.86,10129.0,51.93,51.98,51.81,51.86,10129.0
2016-01-22 14:30:00,51.77,51.92,51.76,51.83,11500.0,51.77,51.92,51.76,51.83,11500.0
2016-01-22 14:35:00,51.85,51.94,51.79,51.85,11250.0,51.85,51.94,51.79,51.85,11250.0
2016-01-22 14:40:00,51.82,51.83,51.71,51.72,12078.0,51.82,51.83,51.71,51.72,12078.0
2016-01-22 14:45:00,51.77,51.8,51.69,51.75,5926.0,51.77,51.8,51.69,51.75,5926.0
2016-01-22 14:50:00,51.78,51.97,51.76,51.9,9087.0,51.78,51.97,51.76,51.9,9087.0
2016-01-22 14:55:00,51.94,51.94,51.88,51.92,7950.0,51.94,51.94,51.88,51.92,7950.0
2016-01-22 15:00:00,51.93,51.95,51.87,51.93,8305.0,51.93,51.95,51.87,51.93,8305.0
2016-01-22 15:05:00,51.91,51.96,51.86,51.87,8699.0,51.91,51.96,51.86,51.87,8699.0
2016-01-22 15:10:00,51.87,51.98,51.81,51.95,9286.0,51.87,51.98,51.81,51.95,9286.0
2016-01-22 15:15:00,51.94,52.0,51.93,51.97,8975.0,51.94,52.0,51.93,51.97,8975.0
2016-01-22 15:20:00,51.99,52.15,51.96,52.15,13664.0,51.99,52.15,51.96,52.15,13664.0
2016-01-22 15:25:00,52.14,52.29,52.14,52.29,7863.0,52.14,52.29,52.14,52.29,7863.0
2016-01-22 15:30:00,52.29,52.32,52.2,52.28,15420.0,52.29,52.32,52.2,52.28,15420.0
2016-01-22 15:35:00,52.28,52.34,52.23,52.27,18497.0,52.28,52.34,52.23,52.27,18497.0
2016-01-22 15:40:00,52.27,52.48,52.25,52.48,20758.0,52.27,52.48,52.25,52.48,20758.0
2016-01-22 15:45:00,52.45,52.45,52.29,52.39,25973.0,52.45,52.45,52.29,52.39,25973.0
2016-01-22 15:50:00,52.38,52.48,52.33,52.47,29012.0,52.38,52.48,52.33,52.47,29012.0
2016-01-22 15:55:00,52.48,52.49,52.4,52.44,55805.0,52.48,52.49,52.4,52.44,55805.0
2016-01-25 09:30:00,52.53,52.88,52.42,52.71,23622.0,52.53,52.88,52.42,52.71,23622.0
2016-01-25 09:35:00,52.81,52.82,52.34,52.39,6627.0,52.81,52.82,52.34,52.39,6627.0
2016-01-25 09:40:00,52.3,52.32,52.0,52.26,19937.0,52.3,52.32,52.0,52.26,19937.0
2016-01-25 09:45:00,52.07,52.17,51.8,51.8,4897.0,52.07,52.17,51.8,51.8,4897.0
2016-01-25 09:50:00,51.83,52.1,51.83,52.01,19432.0,51.83,52.1,51.83,52.01,19432.0
2016-01-25 09:55:00,52.05,52.06,51.65,51.97,11440.0,52.05,52.06,51.65,51.97,11440.0
2016-01-25 10:00:00,51.89,52.04,51.85,51.98,13776.0,51.89,52.04,51.85,51.98,13776.0
2016-01-25 10:05:00,51.96,52.14,51.9,52.1,11353.0,51.96,52.14,51.9,52.1,11353.0
2016-01-25 10:10:00,52.08,52.17,51.97,51.98,21365.0,52.08,52.17,51.97,51.98,21365.0
2016-01-25 10:15:00,52.0,52.08,51.81,51.84,14069.0,52.0,52.08,51.81,51.84,14069.0
2016-01-25 10:20:00,51.83,51.84,51.66,51.75,7519.0,51.83,51.84,51.66,51.75,7519.0
2016-01-25 10:25:00,51.74,51.92,51.65,51.92,16201.0,51.74,51.92,51.65,51.92,16201.0
2016-01-25 10:30:00,51.92,52.08,51.79,52.04,8668.0,51.92,52.08,51.79,52.04,8668.0
2016-01-25 10:35:00,51.97,51.99,51.81,51.84,4868.0,51.97,51.99,51.81,51.84,4868.0
2016-01-25 10:40:00,51.83,51.83,51.65,51.74,7438.0,51.83,51.83,51.65,51.74,7438.0
2016-01-25 10:45:00,51.81,51.97,51.72,51.89,5899.0,51.81,51.97,51.72,51.89,5899.0
2016-01-25 10:50:00,51.9,52.0,51.85,51.9,7034.0,51.9,52.0,51.85,51.9,7034.0
2016-01-25 10:55:00,51.86,51.9,51.72,51.73,6411.0,51.86,51.9,51.72,51.73,6411.0
2016-01-25 11:00:00,51.73,51.83,51.63,51.71,14530.0,51.73,51.83,51.63,51.71,14530.0
2016-01-25 11:05:00,51.77,51.77,51.5,51.64,9822.0,51.77,51.77,51.5,51.64,9822.0
2016-01-25 11:10:00,51.63,51.73,51.59,51.7,6984.0,51.63,51.73,51.59,51.7,6984.0
2016-01-25 11:15:00,51.67,51.82,51.63,51.75,5200.0,51.67,51.82,51.63,51.75,5200.0
2016-01-25 11:20:00,51.76,51.88,51.71,51.87,7500.0,51.76,51.88,51.71,51.87,7500.0
2016-01-25 11:25:00,51.87,52.08,51.77,52.05,9049.0,51.87,52.08,51.77,52.05,9049.0
2016-01-25 11:30:00,52.02,52.08,51.92,52.04,3360.0,52.02,52.08,51.92,52.04,3360.0
2016-01-25 11:35:00,52.08,52.08,51.78,51.79,8514.0,52.08,52.08,51.78,51.79,8514.0
2016-01-25 11:40:00,51.78,51.89,51.72,51.74,9101.0,51.78,51.89,51.72,51.74,9101.0
2016-01-25 11:45:00,51.74,51.83,51.73,51.73,2937.0,51.74,51.83,51.73,51.73,2937.0
2016-01-25 11:50:00,51.74,51.87,51.72,51.78,12892.0,51.74,51.87,51.72,51.78,12892.0
2016-01-25 11:55:00,51.81,51.81,51.74,51.76,6406.0,51.81,51.81,51.74,51.76,6406.0
2016-01-25 12:00:00,51.78,51.85,51.72,51.72,7961.0,51.78,51.85,51.72,51.72,7961.0
2016-01-25 12:05:00,51.73,51.76,51.58,51.62,6950.0,51.73,51.76,51.58,51.62,6950.0
2016-01-25 12:10:00,51.6,51.6,51.41,51.42,6650.0,51.6,51.6,51.41,51.42,6650.0
2016-01-25 12:15:00,51.44,51.64,51.42,51.64,5505.0,51.44,51.64,51.42,51.64,5505.0
2016-01-25 12:20:00,51.56,51.82,51.52,51.74,11959.0,51.56,51.82,51.52,51.74,11959.0
2016-01-25 12:25:00,51.73,51.83,51.61,51.61,5331.0,51.73,51.83,51.61,51.61,5331.0
2016-01-25 12:30:00,51.62,51.65,51.49,51.52,6455.0,51.62,51.65,51.49,51.52,6455.0
2016-01-25 12:35:00,51.55,51.63,51.55,51.62,1450.0,51.55,51.63,51.55,51.62,1450.0
2016-01-25 12:40:00,51.73,51.84,51.67,51.69,5572.0,51.73,51.84,51.67,51.69,5572.0
2016-01-25 12:45:00,51.68,51.7,51.55,51.61,4436.0,51.68,51.7,51.55,51.61,4436.0
2016-01-25 12:50:00,51.57,51.59,51.43,51.49,5300.0,51.57,51.59,51.43,51.49,5300.0
2016-01-25 12:55:00,51.49,51.59,51.44,51.56,4300.0,51.49,51.59,51.44,51.56,4300.0
2016-01-25 13:00:00,51.59,51.84,51.59,51.84,7000.0,51.59,51.84,51.59,51.84,7000.0
2016-01-25 13:05:00,51.85,51.91,51.58,51.72,9332.0,51.85,51.91,51.58,51.72,9332.0
2016-01-25 13:10:00,51.66,51.74,51.59,51.74,3700.0,51.66,51.74,51.59,51.74,3700.0
2016-01-25 13:15:00,51.68,51.78,51.62,51.72,5293.0,51.68,51.78,51.62,51.72,5293.0
2016-01-25 13:20:00,51.7,51.87,51.7,51.71,8100.0,51.7,51.87,51.7,51.71,8100.0
2016-01-25 13:25:00,51.7,51.7,51.62,51.69,3822.0,51.7,51.7,51.62,51.69,3822.0
2016-01-25 13:30:00,51.65,51.76,51.62,51.68,2200.0,51.65,51.76,51.62,51.68,2200.0
2016-01-25 13:35:00,51.66,51.73,51.6,51.62,5800.0,51.66,51.73,51.6,51.62,5800.0
2016-01-25 13:40:00,51.61,51.61,51.51,51.57,5205.0,51.61,51.61,51.51,51.57,5205.0
2016-01-25 13:45:00,51.56,51.65,51.45,51.45,5700.0,51.56,51.65,51.45,51.45,5700.0
2016-01-25 13:50:00,51.47,51.55,51.47,51.54,4153.0,51.47,51.55,51.47,51.54,4153.0
2016-01-25 13:55:00,51.54,51.6,51.46,51.52,8100.0,51.54,51.6,51.46,51.52,8100.0
2016-01-25 14:00:00,51.46,51.59,51.46,51.59,10422.0,51.46,51.59,51.46,51.59,10422.0
2016-01-25 14:05:00,51.6,51.72,51.59,51.69,5352.0,51.6,51.72,51.59,51.69,5352.0
2016-01-25 14:10:00,51.68,51.79,51.66,51.77,18881.0,51.68,51.79,51.66,51.77,18881.0
2016-01-25 14:15:00,51.75,51.81,51.72,51.77,5780.0,51.75,51.81,51.72,51.77,5780.0
2016-01-25 14:20:00,51.77,51.78,51.71,51.77,7014.0,51.77,51.78,51.71,51.77,7014.0
2016-01-25 14:25:00,51.73,51.77,51.65,51.75,4804.0,51.73,51.77,51.65,51.75,4804.0
2016-01-25 14:30:00,51.78,51.84,51.71,51.83,39811.0,51.78,51.84,51.71,51.83,39811.0
2016-01-25 14:35:00,51.84,51.92,51.75,51.78,19607.0,51.84,51.92,51.75,51.78,19607.0
2016-01-25 14:40:00,51.73,51.73,51.49,51.53,6300.0,51.73,51.73,51.49,51.53,6300.0
2016-01-25 14:45:00,51.54,51.57,51.48,51.53,7835.0,51.54,51.57,51.48,51.53,7835.0
2016-01-25 14:50:00,51.52,51.52,51.37,51.39,8200.0,51.52,51.52,51.37,51.39,8200.0
2016-01-25 14:55:00,51.41,51.63,51.37,51.52,5668.0,51.41,51.63,51.37,51.52,5668.0
2016-01-25 15:00:00,51.51,51.73,51.51,51.64,19494.0,51.51,51.73,51.51,51.64,19494.0
2016-01-25 15:05:00,51.64,51.64,51.37,51.38,8811.0,51.64,51.64,51.37,51.38,8811.0
2016-01-25 15:10:00,51.37,51.37,51.21,51.22,7385.0,51.37,51.37,51.21,51.22,7385.0
2016-01-25 15:15:00,51.24,51.36,51.21,51.35,14195.0,51.24,51.36,51.21,51.35,14195.0
2016-01-25 15:20:00,51.34,51.35,51.2,51.23,10843.0,51.34,51.35,51.2,51.23,10843.0
2016-01-25 15:25:00,51.22,51.28,51.21,51.24,9546.0,51.22,51.28,51.21,51.24,9546.0
2016-01-25 15:30:00,51.22,51.27,51.15,51.15,10944.0,51.22,51.27,51.15,51.15,10944.0
2016-01-25 15:35:00,51.17,51.23,51.15,51.21,10610.0,51.17,51.23,51.15,51.21,10610.0
2016-01-25 15:40:00,51.23,51.32,51.16,51.23,25483.0,51.23,51.32,51.16,51.23,25483.0
2016-01-25 15:45:00,51.26,51.38,51.24,51.36,29331.0,51.26,51.38,51.24,51.36,29331.0
2016-01-25 15:50:00,51.36,51.36,51.19,51.2,64809.0,51.36,51.36,51.19,51.2,64809.0
2016-01-25 15:55:00,51.2,51.31,51.16,51.31,83364.0,51.2,51.31,51.16,51.31,83364.0
2016-01-26 09:30:00,51.39,51.88,51.02,51.72,20076.0,51.39,51.88,51.02,51.72,20076.0
2016-01-26 09:35:00,51.46,51.9,51.4,51.65,16925.0,51.46,51.9,51.4,51.65,16925.0
2016-01-26 09:40:00,51.64,51.86,51.49,51.65,12224.0,51.64,51.86,51.49,51.65,12224.0
2016-01-26 09:45:00,51.84,51.84,51.32,51.38,2800.0,51.84,51.84,51.32,51.38,2800.0
2016-01-26 09:50:00,51.33,51.91,51.33,51.83,9970.0,51.33,51.91,51.33,51.83,9970.0
2016-01-26 09:55:00,51.83,51.9,51.54,51.54,3500.0,51.83,51.9,51.54,51.54,3500.0
2016-01-26 10:00:00,51.6,51.87,51.55,51.68,27850.0,51.6,51.87,51.55,51.68,27850.0
2016-01-26 10:05:00,51.71,51.86,51.67,51.82,28520.0,51.71,51.86,51.67,51.82,28520.0
2016-01-26 10:10:00,51.82,51.99,51.82,51.97,30303.0,51.82,51.99,51.82,51.97,30303.0
2016-01-26 10:15:00,51.97,52.1,51.8,51.8,19878.0,51.97,52.1,51.8,51.8,19878.0
2016-01-26 10:20:00,51.8,51.91,51.7,51.78,10664.0,51.8,51.91,51.7,51.78,10664.0
2016-01-26 10:25:00,51.84,51.89,51.72,51.72,4810.0,51.84,51.89,51.72,51.72,4810.0
2016-01-26 10:30:00,51.77,51.91,51.72,51.86,3123.0,51.77,51.91,51.72,51.86,3123.0
2016-01-26 10:35:00,51.83,51.84,51.6,51.63,8900.0,51.83,51.84,51.6,51.63,8900.0
2016-01-26 10:40:00,51.68,51.8,51.59,51.76,7070.0,51.68,51.8,51.59,51.76,7070.0
2016-01-26 10:45:00,51.73,51.73,51.5,51.61,9040.0,51.73,51.73,51.5,51.61,9040.0
2016-01-26 10:50:00,51.63,51.73,51.56,51.65,10995.0,51.63,51.73,51.56,51.65,10995.0
2016-01-26 10:55:00,51.66,51.72,51.48,51.63,9153.0,51.66,51.72,51.48,51.63,9153.0
2016-01-26 11:00:00,51.65,51.78,51.6,51.7,11602.0,51.65,51.78,51.6,51.7,11602.0
2016-01-26 11:05:00,51.72,51.75,51.56,51.58,12356.0,51.72,51.75,51.56,51.58,12356.0
2016-01-26 11:10:00,51.65,51.73,51.58,51.7,18288.0,51.65,51.73,51.58,51.7,18288.0
2016-01-26 11:15:00,51.7,51.72,51.59,51.69,6122.0,51.7,51.72,51.59,51.69,6122.0
2016-01-26 11:20:00,51.72,51.73,51.56,51.56,12874.0,51.72,51.73,51.56,51.56,12874.0
2016-01-26 11:25:00,51.59,51.74,51.51,51.69,14900.0,51.59,51.74,51.51,51.69,14900.0
2016-01-26 11:30:00,51.65,51.72,51.55,51.55,7050.0,51.65,51.72,51.55,51.55,7050.0
2016-01-26 11:35:00,51.56,51.62,51.45,51.58,7354.0,51.56,51.62,51.45,51.58,7354.0
2016-01-26 11:40:00,51.54,51.74,51.49,51.68,6669.0,51.54,51.74,51.49,51.68,6669.0
2016-01-26 11:45:00,51.67,51.76,51.65,51.74,5583.0,51.67,51.76,51.65,51.74,5583.0
2016-01-26 11:50:00,51.78,51.82,51.7,51.77,20834.0,51.78,51.82,51.7,51.77,20834.0
2016-01-26 11:55:00,51.8,51.82,51.7,51.77,4302.0,51.8,51.82,51.7,51.77,4302.0
2016-01-26 12:00:00,51.83,51.86,51.71,51.82,21998.0,51.83,51.86,51.71,51.82,21998.0
2016-01-26 12:05:00,51.8,51.89,51.76,51.84,9294.0,51.8,51.89,51.76,51.84,9294.0
2016-01-26 12:10:00,51.9,51.93,51.83,51.88,27231.0,51.9,51.93,51.83,51.88,27231.0
2016-01-26 12:15:00,51.88,51.97,51.87,51.9,29900.0,51.88,51.97,51.87,51.9,29900.0
2016-01-26 12:20:00,51.91,51.98,51.84,51.96,14486.0,51.91,51.98,51.84,51.96,14486.0
2016-01-26 12:25:00,52.04,52.08,52.02,52.03,15673.0,52.04,52.08,52.02,52.03,15673.0
2016-01-26 12:30:00,52.03,52.15,52.0,52.1,10468.0,52.03,52.15,52.0,52.1,10468.0
2016-01-26 12:35:00,52.1,52.12,51.99,52.02,13027.0,52.1,52.12,51.99,52.02,13027.0
2016-01-26 12:40:00,52.03,52.03,51.9,51.99,32700.0,52.03,52.03,51.9,51.99,32700.0
2016-01-26 12:45:00,51.99,52.02,51.9,51.96,6992.0,51.99,52.02,51.9,51.96,6992.0
2016-01-26 12:50:00,51.95,51.99,51.83,51.87,19233.0,51.95,51.99,51.83,51.87,19233.0
2016-01-26 12:55:00,51.86,51.93,51.83,51.85,8526.0,51.86,51.93,51.83,51.85,8526.0
2016-01-26 13:00:00,51.9,51.94,51.85,51.87,43287.0,51.9,51.94,51.85,51.87,43287.0
2016-01-26 13:05:00,51.87,51.87,51.69,51.74,25035.0,51.87,51.87,51.69,51.74,25035.0
2016-01-26 13:10:00,51.76,51.85,51.7,51.77,17700.0,51.76,51.85,51.7,51.77,17700.0
2016-01-26 13:15:00,51.8,51.83,51.76,51.77,16900.0,51.8,51.83,51.76,51.77,16900.0
2016-01-26 13:20:00,51.76,51.92,51.76,51.92,14043.0,51.76,51.92,51.76,51.92,14043.0
2016-01-26 13:25:00,51.91,51.96,51.85,51.87,17307.0,51.91,51.96,51.85,51.87,17307.0
2016-01-26 13:30:00,51.91,51.91,51.78,51.82,15300.0,51.91,51.91,51.78,51.82,15300.0
2016-01-26 13:35:00,51.84,51.88,51.8,51.8,7600.0,51.84,51.88,51.8,51.8,7600.0
2016-01-26 13:40:00,51.87,51.95,51.82,51.83,12629.0,51.87,51.95,51.82,51.83,12629.0
2016-01-26 13:45:00,51.87,52.05,51.87,52.05,3500.0,51.87,52.05,51.87,52.05,3500.0
2016-01-26 13:50:00,52.09,52.09,51.95,51.95,2000.0,52.09,52.09,51.95,51.95,2000.0
2016-01-26 13:55:00,51.95,52.01,51.88,51.88,5000.0,51.95,52.01,51.88,51.88,5000.0
2016-01-26 14:00:00,51.85,51.99,51.84,51.9,4500.0,51.85,51.99,51.84,51.9,4500.0
2016-01-26 14:05:00,51.88,52.0,51.88,52.0,3842.0,51.88,52.0,51.88,52.0,3842.0
2016-01-26 14:10:00,51.97,51.97,51.85,51.89,5769.0,51.97,51.97,51.85,51.89,5769.0
2016-01-26 14:15:00,51.91,52.02,51.91,51.95,7098.0,51.91,52.02,51.91,51.95,7098.0
2016-01-26 14:20:00,51.93,52.02,51.93,51.97,3021.0,51.93,52.02,51.93,51.97,3021.0
2016-01-26 14:25:00,51.96,51.98,51.75,51.76,10301.0,51.96,51.98,51.75,51.76,10301.0
2016-01-26 14:30:00,51.78,51.87,51.76,51.79,4572.0,51.78,51.87,51.76,51.79,4572.0
2016-01-26 14:35:00,51.8,51.8,51.74,51.77,9653.0,51.8,51.8,51.74,51.77,9653.0
2016-01-26 14:40:00,51.76,51.8,51.69,51.72,8573.0,51.76,51.8,51.69,51.72,8573.0
2016-01-26 14:45:00,51.66,51.66,51.54,51.61,7575.0,51.66,51.66,51.54,51.61,7575.0
2016-01-26 14:50:00,51.63,51.75,51.62,51.75,7914.0,51.63,51.75,51.62,51.75,7914.0
2016-01-26 14:55:00,51.73,51.74,51.62,51.63,4100.0,51.73,51.74,51.62,51.63,4100.0
2016-01-26 15:00:00,51.6,51.7,51.6,51.7,12592.0,51.6,51.7,51.6,51.7,12592.0
2016-01-26 15:05:00,51.68,51.72,51.56,51.58,14252.0,51.68,51.72,51.56,51.58,14252.0
2016-01-26 15:10:00,51.58,51.72,51.57,51.72,5640.0,51.58,51.72,51.57,51.72,5640.0
2016-01-26 15:15:00,51.72,51.76,51.56,51.56,5200.0,51.72,51.76,51.56,51.56,5200.0
2016-01-26 15:20:00,51.57,51.64,51.56,51.6,4771.0,51.57,51.64,51.56,51.6,4771.0
2016-01-26 15:25:00,51.56,51.72,51.56,51.68,10553.0,51.56,51.72,51.56,51.68,10553.0
2016-01-26 15:30:00,51.68,51.73,51.64,51.72,14477.0,51.68,51.73,51.64,51.72,14477.0
2016-01-26 15:35:00,51.7,51.88,51.69,51.86,14031.0,51.7,51.88,51.69,51.86,14031.0
2016-01-26 15:40:00,51.87,52.11,51.87,52.02,26352.0,51.87,52.11,51.87,52.02,26352.0
2016-01-26 15:45:00,52.06,52.07,51.8,51.8,18349.0,52.06,52.07,51.8,51.8,18349.0
2016-01-26 15:50:00,51.82,51.83,51.75,51.81,25316.0,51.82,51.83,51.75,51.81,25316.0
2016-01-26 15:55:00,51.8,51.88,51.72,51.74,103125.0,51.8,51.88,51.72,51.74,103125.0
2016-01-27 09:30:00,51.83,52.16,51.51,51.74,7695.0,51.83,52.16,51.51,51.74,7695.0
2016-01-27 09:35:00,51.74,52.22,51.73,52.22,6816.0,51.74,52.22,51.73,52.22,6816.0
2016-01-27 09:40:00,52.18,52.41,52.16,52.27,7101.0,52.18,52.41,52.16,52.27,7101.0
2016-01-27 09:45:00,52.5,52.57,52.19,52.19,4650.0,52.5,52.57,52.19,52.19,4650.0
2016-01-27 09:50:00,52.24,52.24,51.8,51.91,8524.0,52.24,52.24,51.8,51.91,8524.0
2016-01-27 09:55:00,51.94,51.94,51.87,51.89,1000.0,51.94,51.94,51.87,51.89,1000.0
2016-01-27 10:00:00,51.87,51.88,51.3,51.33,10101.0,51.87,51.88,51.3,51.33,10101.0
2016-01-27 10:05:00,51.33,51.55,51.29,51.43,6750.0,51.33,51.55,51.29,51.43,6750.0
2016-01-27 10:10:00,51.38,51.43,51.15,51.3,16733.0,51.38,51.43,51.15,51.3,16733.0
2016-01-27 10:15:00,51.27,51.64,51.27,51.64,5300.0,51.27,51.64,51.27,51.64,5300.0
2016-01-27 10:20:00,51.66,51.92,51.66,51.79,5600.0,51.66,51.92,51.66,51.79,5600.0
2016-01-27 10:25:00,51.83,51.9,51.78,51.87,3600.0,51.83,51.9,51.78,51.87,3600.0
2016-01-27 10:30:00,51.87,51.96,51.72,51.78,6301.0,51.87,51.96,51.72,51.78,6301.0
2016-01-27 10:35:00,51.87,52.11,51.87,52.02,8387.0,51.87,52.11,51.87,52.02,8387.0
2016-01-27 10:40:00,52.03,52.11,51.95,52.01,9351.0,52.03,52.11,51.95,52.01,9351.0
2016-01-27 10:45:00,52.13,52.13,51.88,51.88,6165.0,52.13,52.13,51.88,51.88,6165.0
2016-01-27 10:50:00,51.9,52.01,51.53,51.68,7100.0,51.9,52.01,51.53,51.68,7100.0
2016-01-27 10:55:00,51.66,51.72,51.55,51.63,6963.0,51.66,51.72,51.55,51.63,6963.0
2016-01-27 11:00:00,51.64,51.65,51.53,51.63,7050.0,51.64,51.65,51.53,51.63,7050.0
2016-01-27 11:05:00,51.63,51.65,51.51,51.58,10199.0,51.63,51.65,51.51,51.58,10199.0
2016-01-27 11:10:00,51.57,51.68,51.54,51.63,8286.0,51.57,51.68,51.54,51.63,8286.0
2016-01-27 11:15:00,51.56,51.68,51.52,51.67,5989.0,51.56,51.68,51.52,51.67,5989.0
2016-01-27 11:20:00,51.68,51.78,51.65,51.78,6501.0,51.68,51.78,51.65,51.78,6501.0
2016-01-27 11:25:00,51.75,51.86,51.61,51.75,9600.0,51.75,51.86,51.61,51.75,9600.0
2016-01-27 11:30:00,51.73,51.78,51.69,51.78,4242.0,51.73,51.78,51.69,51.78,4242.0
2016-01-27 11:35:00,51.8,51.93,51.76,51.89,22450.0,51.8,51.93,51.76,51.89,22450.0
2016-01-27 11:40:00,51.89,51.99,51.75,51.93,4100.0,51.89,51.99,51.75,51.93,4100.0
2016-01-27 11:45:00,51.99,52.07,51.94,51.94,7595.0,51.99,52.07,51.94,51.94,7595.0
2016-01-27 11:50:00,51.97,51.97,51.85,51.86,3600.0,51.97,51.97,51.85,51.86,3600.0
2016-01-27 11:55:00,51.94,52.05,51.87,52.05,6484.0,51.94,52.05,51.87,52.05,6484.0
2016-01-27 12:00:00,52.0,52.04,51.91,51.94,17456.0,52.0,52.04,51.91,51.94,17456.0
2016-01-27 12:05:00,51.91,52.03,51.75,51.83,8282.0,51.91,52.03,51.75,51.83,8282.0
2016-01-27 12:10:00,51.81,52.0,51.81,51.96,21392.0,51.81,52.0,51.81,51.96,21392.0
2016-01-27 12:15:00,51.97,52.02,51.95,51.95,3000.0,51.97,52.02,51.95,51.95,3000.0
2016-01-27 12:20:00,51.98,51.98,51.86,51.9,3228.0,51.98,51.98,51.86,51.9,3228.0
2016-01-27 12:25:00,51.91,52.0,51.8,51.87,5957.0,51.91,52.0,51.8,51.87,5957.0
2016-01-27 12:30:00,51.87,51.87,51.67,51.67,3500.0,51.87,51.87,51.67,51.67,3500.0
2016-01-27 12:35:00,51.71,51.82,51.65,51.75,5257.0,51.71,51.82,51.65,51.75,5257.0
2016-01-27 12:40:00,51.81,51.83,51.68,51.75,7308.0,51.81,51.83,51.68,51.75,7308.0
2016-01-27 12:45:00,51.73,51.76,51.72,51.74,3254.0,51.73,51.76,51.72,51.74,3254.0
2016-01-27 12:50:00,51.7,51.75,51.62,51.75,4100.0,51.7,51.75,51.62,51.75,4100.0
2016-01-27 12:55:00,51.67,51.74,51.56,51.64,5253.0,51.67,51.74,51.56,51.64,5253.0
2016-01-27 13:00:00,51.69,51.8,51.58,51.77,5300.0,51.69,51.8,51.58,51.77,5300.0
2016-01-27 13:05:00,51.78,51.78,51.67,51.7,3800.0,51.78,51.78,51.67,51.7,3800.0
2016-01-27 13:10:00,51.74,51.88,51.66,51.68,5624.0,51.74,51.88,51.66,51.68,5624.0
2016-01-27 13:15:00,51.66,51.77,51.59,51.65,4000.0,51.66,51.77,51.59,51.65,4000.0
2016-01-27 13:20:00,51.65,51.77,51.59,51.72,6400.0,51.65,51.77,51.59,51.72,6400.0
2016-01-27 13:25:00,51.74,51.75,51.64,51.64,7148.0,51.74,51.75,51.64,51.64,7148.0
2016-01-27 13:30:00,51.63,51.8,51.63,51.71,10090.0,51.63,51.8,51.63,51.71,10090.0
2016-01-27 13:35:00,51.74,51.77,51.67,51.74,7559.0,51.74,51.77,51.67,51.74,7559.0
2016-01-27 13:40:00,51.75,51.75,51.6,51.66,4158.0,51.75,51.75,51.6,51.66,4158.0
2016-01-27 13:45:00,51.69,51.82,51.61,51.75,5416.0,51.69,51.82,51.61,51.75,5416.0
2016-01-27 13:50:00,51.77,51.82,51.72,51.75,8606.0,51.77,51.82,51.72,51.75,8606.0
2016-01-27 13:55:00,51.85,51.88,51.7,51.8,10647.0,51.85,51.88,51.7,51.8,10647.0
2016-01-27 14:00:00,51.77,51.95,51.56,51.57,8153.0,51.77,51.95,51.56,51.57,8153.0
2016-01-27 14:05:00,51.58,51.66,51.26,51.3,12659.0,51.58,51.66,51.26,51.3,12659.0
2016-01-27 14:10:00,51.26,51.5,51.16,51.21,12732.0,51.26,51.5,51.16,51.21,12732.0
2016-01-27 14:15:00,51.26,51.6,51.25,51.6,16805.0,51.26,51.6,51.25,51.6,16805.0
2016-01-27 14:20:00,51.59,51.79,51.5,51.64,10500.0,51.59,51.79,51.5,51.64,10500.0
2016-01-27 14:25:00,51.65,51.76,51.49,51.71,8609.0,51.65,51.76,51.49,51.71,8609.0
2016-01-27 14:30:00,51.68,51.8,51.62,51.7,5950.0,51.68,51.8,51.62,51.7,5950.0
2016-01-27 14:35:00,51.68,51.74,51.35,51.35,13531.0,51.68,51.74,51.35,51.35,13531.0
2016-01-27 14:40:00,51.34,51.46,51.26,51.38,11110.0,51.34,51.46,51.26,51.38,11110.0
2016-01-27 14:45:00,51.34,51.46,51.19,51.29,8578.0,51.34,51.46,51.19,51.29,8578.0
2016-01-27 14:50:00,51.32,51.52,51.24,51.25,15343.0,51.32,51.52,51.24,51.25,15343.0
2016-01-27 14:55:00,51.23,51.4,51.12,51.23,6735.0,51.23,51.4,51.12,51.23,6735.0
2016-01-27 15:00:00,51.17,51.25,50.93,51.03,11730.0,51.17,51.25,50.93,51.03,11730.0
2016-01-27 15:05:00,51.05,51.21,50.89,51.21,13063.0,51.05,51.21,50.89,51.21,13063.0
2016-01-27 15:10:00,51.15,51.15,50.88,50.94,11621.0,51.15,51.15,50.88,50.94,11621.0
2016-01-27 15:15:00,50.94,50.94,50.73,50.79,24325.0,50.94,50.94,50.73,50.79,24325.0
2016-01-27 15:20:00,50.83,51.13,50.8,51.11,12368.0,50.83,51.13,50.8,51.11,12368.0
2016-01-27 15:25:00,51.06,51.22,50.99,51.13,17994.0,51.06,51.22,50.99,51.13,17994.0
2016-01-27 15:30:00,51.15,51.2,51.04,51.1,12755.0,51.15,51.2,51.04,51.1,12755.0
2016-01-27 15:35:00,51.09,51.31,51.06,51.16,20927.0,51.09,51.31,51.06,51.16,20927.0
2016-01-27 15:40:00,51.12,51.31,51.09,51.25,16058.0,51.12,51.31,51.09,51.25,16058.0
2016-01-27 15:45:00,51.29,51.41,51.23,51.38,22570.0,51.29,51.41,51.23,51.38,22570.0
2016-01-27 15:50:00,51.37,51.42,51.24,51.3,20605.0,51.37,51.42,51.24,51.3,20605.0
2016-01-27 15:55:00,51.33,51.37,51.28,51.36,51117.0,51.33,51.37,51.28,51.36,51117.0
2016-01-28 09:30:00,52.0,52.09,51.88,52.01,6104.0,52.0,52.09,51.88,52.01,6104.0
2016-01-28 09:35:00,52.08,52.29,51.81,52.24,11304.0,52.08,52.29,51.81,52.24,11304.0
2016-01-28 09:40:00,52.37,52.46,52.12,52.34,19702.0,52.37,52.46,52.12,52.34,19702.0
2016-01-28 09:45:00,52.32,52.52,52.0,52.0,20303.0,52.32,52.52,52.0,52.0,20303.0
2016-01-28 09:50:00,52.01,52.58,52.0,52.58,13578.0,52.01,52.58,52.0,52.58,13578.0
2016-01-28 09:55:00,52.51,52.88,52.5,52.6,17080.0,52.51,52.88,52.5,52.6,17080.0
2016-01-28 10:00:00,52.58,52.58,52.15,52.44,28001.0,52.58,52.58,52.15,52.44,28001.0
2016-01-28 10:05:00,52.41,52.52,52.16,52.26,22437.0,52.41,52.52,52.16,52.26,22437.0
2016-01-28 10:10:00,52.28,52.3,52.15,52.23,8100.0,52.28,52.3,52.15,52.23,8100.0
2016-01-28 10:15:00,52.28,52.28,52.04,52.04,18500.0,52.28,52.28,52.04,52.04,18500.0
2016-01-28 10:20:00,51.95,52.0,51.81,51.9,8904.0,51.95,52.0,51.81,51.9,8904.0
2016-01-28 10:25:00,51.89,52.07,51.82,51.92,10968.0,51.89,52.07,51.82,51.92,10968.0
2016-01-28 10:30:00,51.94,52.04,51.62,51.7,14591.0,51.94,52.04,51.62,51.7,14591.0
2016-01-28 10:35:00,51.67,51.76,51.59,51.76,11654.0,51.67,51.76,51.59,51.76,11654.0
2016-01-28 10:40:00,51.76,52.01,51.72,51.95,4500.0,51.76,52.01,51.72,51.95,4500.0
2016-01-28 10:45:00,51.95,52.14,51.93,51.93,13629.0,51.95,52.14,51.93,51.93,13629.0
2016-01-28 10:50:00,51.97,52.03,51.73,51.76,6590.0,51.97,52.03,51.73,51.76,6590.0
2016-01-28 10:55:00,51.74,52.07,51.74,52.04,7500.0,51.74,52.07,51.74,52.04,7500.0
2016-01-28 11:00:00,52.08,52.2,52.05,52.19,7549.0,52.08,52.2,52.05,52.19,7549.0
2016-01-28 11:05:00,52.25,52.43,52.22,52.3,7806.0,52.25,52.43,52.22,52.3,7806.0
2016-01-28 11:10:00,52.3,52.51,52.24,52.51,11100.0,52.3,52.51,52.24,52.51,11100.0
2016-01-28 11:15:00,52.54,52.65,52.46,52.63,5999.0,52.54,52.65,52.46,52.63,5999.0
2016-01-28 11:20:00,52.58,52.81,52.57,52.74,8737.0,52.58,52.81,52.57,52.74,8737.0
2016-01-28 11:25:00,52.73,52.75,52.48,52.5,5101.0,52.73,52.75,52.48,52.5,5101.0
2016-01-28 11:30:00,52.58,52.66,52.45,52.53,20999.0,52.58,52.66,52.45,52.53,20999.0
2016-01-28 11:35:00,52.53,52.61,52.49,52.55,9700.0,52.53,52.61,52.49,52.55,9700.0
2016-01-28 11:40:00,52.58,52.63,52.5,52.54,28095.0,52.58,52.63,52.5,52.54,28095.0
2016-01-28 11:45:00,52.55,52.61,52.46,52.54,65184.0,52.55,52.61,52.46,52.54,65184.0
2016-01-28 11:50:00,52.56,52.56,52.38,52.38,19359.0,52.56,52.56,52.38,52.38,19359.0
2016-01-28 11:55:00,52.38,52.4,52.22,52.23,11124.0,52.38,52.4,52.22,52.23,11124.0
2016-01-28 12:00:00,52.24,52.41,52.23,52.34,7050.0,52.24,52.41,52.23,52.34,7050.0
2016-01-28 12:05:00,52.38,52.41,52.35,52.37,4600.0,52.38,52.41,52.35,52.37,4600.0
2016-01-28 12:10:00,52.38,52.5,52.31,52.42,10160.0,52.38,52.5,52.31,52.42,10160.0
2016-01-28 12:15:00,52.4,52.41,52.27,52.33,5800.0,52.4,52.41,52.27,52.33,5800.0
2016-01-28 12:20:00,52.35,52.49,52.34,52.48,8353.0,52.35,52.49,52.34,52.48,8353.0
2016-01-28 12:25:00,52.46,52.5,52.4,52.48,6879.0,52.46,52.5,52.4,52.48,6879.0
2016-01-28 12:30:00,52.49,52.63,52.45,52.62,12100.0,52.49,52.63,52.45,52.62,12100.0
2016-01-28 12:35:00,52.63,52.72,52.56,52.56,6358.0,52.63,52.72,52.56,52.56,6358.0
2016-01-28 12:40:00,52.55,52.63,52.5,52.5,22658.0,52.55,52.63,52.5,52.5,22658.0
2016-01-28 12:45:00,52.5,52.57,52.46,52.51,9046.0,52.5,52.57,52.46,52.51,9046.0
2016-01-28 12:50:00,52.53,52.56,52.47,52.55,17238.0,52.53,52.56,52.47,52.55,17238.0
2016-01-28 12:55:00,52.51,52.55,52.45,52.52,9000.0,52.51,52.55,52.45,52.52,9000.0
2016-01-28 13:00:00,52.5,52.54,52.42,52.53,9806.0,52.5,52.54,52.42,52.53,9806.0
2016-01-28 13:05:00,52.49,52.56,52.45,52.52,7100.0,52.49,52.56,52.45,52.52,7100.0
2016-01-28 13:10:00,52.52,52.6,52.5,52.58,9050.0,52.52,52.6,52.5,52.58,9050.0
2016-01-28 13:15:00,52.58,52.58,52.17,52.17,9674.0,52.58,52.58,52.17,52.17,9674.0
2016-01-28 13:20:00,52.14,52.28,52.12,52.25,30651.0,52.14,52.28,52.12,52.25,30651.0
2016-01-28 13:25:00,52.24,52.41,52.24,52.41,6458.0,52.24,52.41,52.24,52.41,6458.0
2016-01-28 13:30:00,52.42,52.56,52.37,52.55,8800.0,52.42,52.56,52.37,52.55,8800.0
2016-01-28 13:35:00,52.51,52.69,52.5,52.62,15775.0,52.51,52.69,52.5,52.62,15775.0
2016-01-28 13:40:00,52.63,52.69,52.4,52.4,8400.0,52.63,52.69,52.4,52.4,8400.0
2016-01-28 13:45:00,52.39,52.41,52.25,52.28,10031.0,52.39,52.41,52.25,52.28,10031.0
2016-01-28 13:50:00,52.26,52.33,52.22,52.32,26550.0,52.26,52.33,52.22,52.32,26550.0
2016-01-28 13:55:00,52.32,52.34,51.85,51.87,26166.0,52.32,52.34,51.85,51.87,26166.0
2016-01-28 14:00:00,51.85,52.05,51.82,52.04,7980.0,51.85,52.05,51.82,52.04,7980.0
2016-01-28 14:05:00,52.05,52.19,52.03,52.16,10030.0,52.05,52.19,52.03,52.16,10030.0
2016-01-28 14:10:00,52.17,52.19,52.01,52.01,13945.0,52.17,52.19,52.01,52.01,13945.0
2016-01-28 14:15:00,52.04,52.09,51.76,51.79,13464.0,52.04,52.09,51.76,51.79,13464.0
2016-01-28 14:20:00,51.82,51.95,51.79,51.8,11920.0,51.82,51.95,51.79,51.8,11920.0
2016-01-28 14:25:00,51.76,51.84,51.71,51.77,13400.0,51.76,51.84,51.71,51.77,13400.0
2016-01-28 14:30:00,51.76,51.88,51.74,51.76,13195.0,51.76,51.88,51.74,51.76,13195.0
2016-01-28 14:35:00,51.75,51.9,51.75,51.88,6657.0,51.75,51.9,51.75,51.88,6657.0
2016-01-28 14:40:00,51.89,51.91,51.75,51.8,9616.0,51.89,51.91,51.75,51.8,9616.0
2016-01-28 14:45:00,51.75,51.85,51.74,51.74,7651.0,51.75,51.85,51.74,51.74,7651.0
2016-01-28 14:50:00,51.75,51.78,51.55,51.6,10465.0,51.75,51.78,51.55,51.6,10465.0
2016-01-28 14:55:00,51.59,51.66,51.55,51.66,4188.0,51.59,51.66,51.55,51.66,4188.0
2016-01-28 15:00:00,51.66,51.71,51.59,51.61,14134.0,51.66,51.71,51.59,51.61,14134.0
2016-01-28 15:05:00,51.62,51.67,51.6,51.65,13350.0,51.62,51.67,51.6,51.65,13350.0
2016-01-28 15:10:00,51.66,51.74,51.62,51.65,17278.0,51.66,51.74,51.62,51.65,17278.0
2016-01-28 15:15:00,51.65,51.69,51.62,51.65,16595.0,51.65,51.69,51.62,51.65,16595.0
2016-01-28 15:20:00,51.65,51.72,51.65,51.67,14458.0,51.65,51.72,51.65,51.67,14458.0
2016-01-28 15:25:00,51.66,51.76,51.66,51.74,13560.0,51.66,51.76,51.66,51.74,13560.0
2016-01-28 15:30:00,51.69,51.76,51.66,51.69,14396.0,51.69,51.76,51.66,51.69,14396.0
2016-01-28 15:35:00,51.71,51.87,51.7,51.79,13444.0,51.71,51.87,51.7,51.79,13444.0
2016-01-28 15:40:00,51.8,51.87,51.66,51.67,13905.0,51.8,51.87,51.66,51.67,13905.0
2016-01-28 15:45:00,51.67,51.84,51.66,51.8,17442.0,51.67,51.84,51.66,51.8,17442.0
2016-01-28 15:50:00,51.82,51.83,51.74,51.75,15272.0,51.82,51.83,51.74,51.75,15272.0
2016-01-28 15:55:00,51.76,51.84,51.74,51.76,51635.0,51.76,51.84,51.74,51.76,51635.0
2016-01-29 09:30:00,51.94,52.33,51.94,52.18,8018.0,51.94,52.33,51.94,52.18,8018.0
2016-01-29 09:35:00,52.28,52.69,52.26,52.34,4700.0,52.28,52.69,52.26,52.34,4700.0
2016-01-29 09:40:00,52.21,52.86,52.21,52.84,12685.0,52.21,52.86,52.21,52.84,12685.0
2016-01-29 09:45:00,52.68,53.19,52.68,52.79,24879.0,52.68,53.19,52.68,52.79,24879.0
2016-01-29 09:50:00,52.79,53.13,52.79,53.13,6400.0,52.79,53.13,52.79,53.13,6400.0
2016-01-29 09:55:00,53.04,53.43,53.04,53.43,17777.0,53.04,53.43,53.04,53.43,17777.0
2016-01-29 10:00:00,53.41,53.41,52.93,53.22,12467.0,53.41,53.41,52.93,53.22,12467.0
2016-01-29 10:05:00,53.28,53.36,53.02,53.1,8788.0,53.28,53.36,53.02,53.1,8788.0
2016-01-29 10:10:00,53.17,53.31,53.11,53.19,6897.0,53.17,53.31,53.11,53.19,6897.0
2016-01-29 10:15:00,53.19,53.37,53.14,53.3,7200.0,53.19,53.37,53.14,53.3,7200.0
2016-01-29 10:20:00,53.32,53.58,53.32,53.53,11500.0,53.32,53.58,53.32,53.53,11500.0
2016-01-29 10:25:00,53.5,53.51,53.2,53.2,3400.0,53.5,53.51,53.2,53.2,3400.0
2016-01-29 10:30:00,53.21,53.24,52.94,53.0,11025.0,53.21,53.24,52.94,53.0,11025.0
2016-01-29 10:35:00,52.94,53.19,52.82,52.87,14567.0,52.94,53.19,52.82,52.87,14567.0
2016-01-29 10:40:00,52.9,53.05,52.82,53.05,37626.0,52.9,53.05,52.82,53.05,37626.0
2016-01-29 10:45:00,53.13,53.15,52.92,53.08,3600.0,53.13,53.15,52.92,53.08,3600.0
2016-01-29 10:50:00,53.26,53.26,52.97,52.97,4460.0,53.26,53.26,52.97,52.97,4460.0
2016-01-29 10:55:00,53.03,53.23,53.02,53.13,4420.0,53.03,53.23,53.02,53.13,4420.0
2016-01-29 11:00:00,53.24,53.58,53.23,53.54,6769.0,53.24,53.58,53.23,53.54,6769.0
2016-01-29 11:05:00,53.53,53.86,53.47,53.83,24124.0,53.53,53.86,53.47,53.83,24124.0
2016-01-29 11:10:00,53.8,54.0,53.77,53.81,9998.0,53.8,54.0,53.77,53.81,9998.0
2016-01-29 11:15:00,53.87,53.87,53.46,53.54,9800.0,53.87,53.87,53.46,53.54,9800.0
2016-01-29 11:20:00,53.55,53.64,53.46,53.48,11890.0,53.55,53.64,53.46,53.48,11890.0
2016-01-29 11:25:00,53.43,53.48,53.29,53.4,4100.0,53.43,53.48,53.29,53.4,4100.0
2016-01-29 11:30:00,53.44,53.52,53.31,53.37,8800.0,53.44,53.52,53.31,53.37,8800.0
2016-01-29 11:35:00,53.37,53.37,53.04,53.16,5132.0,53.37,53.37,53.04,53.16,5132.0
2016-01-29 11:40:00,53.15,53.17,52.95,53.05,21894.0,53.15,53.17,52.95,53.05,21894.0
2016-01-29 11:45:00,53.07,53.11,52.88,52.88,12168.0,53.07,53.11,52.88,52.88,12168.0
2016-01-29 11:50:00,52.92,53.08,52.89,52.95,40902.0,52.92,53.08,52.89,52.95,40902.0
2016-01-29 11:55:00,52.95,53.04,52.76,52.83,11500.0,52.95,53.04,52.76,52.83,11500.0
2016-01-29 12:00:00,52.84,53.06,52.78,53.06,6800.0,52.84,53.06,52.78,53.06,6800.0
2016-01-29 12:05:00,53.07,53.15,53.0,53.03,10759.0,53.07,53.15,53.0,53.03,10759.0
2016-01-29 12:10:00,53.03,53.15,53.02,53.15,14613.0,53.03,53.15,53.02,53.15,14613.0
2016-01-29 12:15:00,53.15,53.36,53.15,53.33,6700.0,53.15,53.36,53.15,53.33,6700.0
2016-01-29 12:20:00,53.29,53.33,53.27,53.3,4600.0,53.29,53.33,53.27,53.3,4600.0
2016-01-29 12:25:00,53.3,53.3,53.2,53.21,3700.0,53.3,53.3,53.2,53.21,3700.0
2016-01-29 12:30:00,53.21,53.21,53.04,53.04,6611.0,53.21,53.21,53.04,53.04,6611.0
2016-01-29 12:35:00,53.03,53.17,53.03,53.17,4843.0,53.03,53.17,53.03,53.17,4843.0
2016-01-29 12:40:00,53.17,53.21,53.08,53.08,17541.0,53.17,53.21,53.08,53.08,17541.0
2016-01-29 12:45:00,53.07,53.11,53.02,53.04,7820.0,53.07,53.11,53.02,53.04,7820.0
2016-01-29 12:50:00,53.04,53.14,53.03,53.13,20056.0,53.04,53.14,53.03,53.13,20056.0
2016-01-29 12:55:00,53.18,53.22,53.04,53.13,11833.0,53.18,53.22,53.04,53.13,11833.0
2016-01-29 13:00:00,53.09,53.3,53.07,53.29,13226.0,53.09,53.3,53.07,53.29,13226.0
2016-01-29 13:05:00,53.31,53.37,53.26,53.28,5100.0,53.31,53.37,53.26,53.28,5100.0
2016-01-29 13:10:00,53.28,53.48,53.28,53.47,7440.0,53.28,53.48,53.28,53.47,7440.0
2016-01-29 13:15:00,53.46,53.53,53.42,53.53,4700.0,53.46,53.53,53.42,53.53,4700.0
2016-01-29 13:20:00,53.54,53.62,53.52,53.53,5400.0,53.54,53.62,53.52,53.53,5400.0
2016-01-29 13:25:00,53.52,53.53,53.34,53.34,3000.0,53.52,53.53,53.34,53.34,3000.0
2016-01-29 13:30:00,53.33,53.37,53.24,53.28,5897.0,53.33,53.37,53.24,53.28,5897.0
2016-01-29 13:35:00,53.31,53.47,53.29,53.42,14906.0,53.31,53.47,53.29,53.42,14906.0
2016-01-29 13:40:00,53.46,53.64,53.46,53.61,4801.0,53.46,53.64,53.46,53.61,4801.0
2016-01-29 13:45:00,53.59,53.72,53.57,53.69,9690.0,53.59,53.72,53.57,53.69,9690.0
2016-01-29 13:50:00,53.69,53.69,53.53,53.53,7100.0,53.69,53.69,53.53,53.53,7100.0
2016-01-29 13:55:00,53.5,53.52,53.41,53.42,5330.0,53.5,53.52,53.41,53.42,5330.0
2016-01-29 14:00:00,53.42,53.5,53.37,53.41,4418.0,53.42,53.5,53.37,53.41,4418.0
2016-01-29 14:05:00,53.41,53.46,53.25,53.25,30700.0,53.41,53.46,53.25,53.25,30700.0
2016-01-29 14:10:00,53.24,53.36,53.19,53.36,10019.0,53.24,53.36,53.19,53.36,10019.0
2016-01-29 14:15:00,53.36,53.58,53.34,53.52,9373.0,53.36,53.58,53.34,53.52,9373.0
2016-01-29 14:20:00,53.52,53.63,53.52,53.57,13522.0,53.52,53.63,53.52,53.57,13522.0
2016-01-29 14:25:00,53.56,53.58,53.46,53.52,10200.0,53.56,53.58,53.46,53.52,10200.0
2016-01-29 14:30:00,53.53,53.63,53.49,53.61,12611.0,53.53,53.63,53.49,53.61,12611.0
2016-01-29 14:35:00,53.63,53.63,53.47,53.49,13136.0,53.63,53.63,53.47,53.49,13136.0
2016-01-29 14:40:00,53.54,53.56,53.47,53.5,8366.0,53.54,53.56,53.47,53.5,8366.0
2016-01-29 14:45:00,53.5,53.52,53.44,53.48,8550.0,53.5,53.52,53.44,53.48,8550.0
2016-01-29 14:50:00,53.49,53.6,53.49,53.54,19954.0,53.49,53.6,53.49,53.54,19954.0
2016-01-29 14:55:00,53.53,53.55,53.46,53.5,14381.0,53.53,53.55,53.46,53.5,14381.0
2016-01-29 15:00:00,53.51,53.59,53.5,53.59,13260.0,53.51,53.59,53.5,53.59,13260.0
2016-01-29 15:05:00,53.6,53.64,53.56,53.64,19252.0,53.6,53.64,53.56,53.64,19252.0
2016-01-29 15:10:00,53.63,53.87,53.58,53.82,61407.0,53.63,53.87,53.58,53.82,61407.0
2016-01-29 15:15:00,53.82,53.82,53.74,53.77,16408.0,53.82,53.82,53.74,53.77,16408.0
2016-01-29 15:20:00,53.77,53.78,53.56,53.58,32544.0,53.77,53.78,53.56,53.58,32544.0
2016-01-29 15:25:00,53.59,53.65,53.54,53.58,27979.0,53.59,53.65,53.54,53.58,27979.0
2016-01-29 15:30:00,53.59,53.6,53.48,53.58,24933.0,53.59,53.6,53.48,53.58,24933.0
2016-01-29 15:35:00,53.58,53.63,53.52,53.52,29796.0,53.58,53.63,53.52,53.52,29796.0
2016-01-29 15:40:00,53.48,53.54,53.45,53.51,24552.0,53.48,53.54,53.45,53.51,24552.0
2016-01-29 15:45:00,53.51,53.6,53.45,53.56,30238.0,53.51,53.6,53.45,53.56,30238.0
2016-01-29 15:50:00,53.57,53.63,53.56,53.59,61704.0,53.57,53.63,53.56,53.59,61704.0
2016-01-29 15:55:00,53.6,53.75,53.57,53.72,118398.0,53.6,53.75,53.57,53.72,118398.0
2016-02-01 09:30:00,53.01,53.01,52.35,52.5,67027.0,53.01,53.01,52.35,52.5,67027.0
2016-02-01 09:35:00,52.51,53.49,52.51,53.35,14998.0,52.51,53.49,52.51,53.35,14998.0
2016-02-01 09:40:00,53.35,53.37,52.65,53.05,15282.0,53.35,53.37,52.65,53.05,15282.0
2016-02-01 09:45:00,53.11,53.14,52.76,53.04,21552.0,53.11,53.14,52.76,53.04,21552.0
2016-02-01 09:50:00,53.0,53.17,52.85,53.07,25747.0,53.0,53.17,52.85,53.07,25747.0
2016-02-01 09:55:00,53.07,53.4,52.92,53.29,11357.0,53.07,53.4,52.92,53.29,11357.0
2016-02-01 10:00:00,53.29,53.29,52.99,53.14,21714.0,53.29,53.29,52.99,53.14,21714.0
2016-02-01 10:05:00,53.11,53.5,53.11,53.4,15940.0,53.11,53.5,53.11,53.4,15940.0
2016-02-01 10:10:00,53.35,53.98,53.34,53.87,12310.0,53.35,53.98,53.34,53.87,12310.0
2016-02-01 10:15:00,53.78,53.87,53.58,53.67,4687.0,53.78,53.87,53.58,53.67,4687.0
2016-02-01 10:20:00,53.61,53.81,53.57,53.7,6700.0,53.61,53.81,53.57,53.7,6700.0
2016-02-01 10:25:00,53.6,53.65,53.26,53.47,15200.0,53.6,53.65,53.26,53.47,15200.0
2016-02-01 10:30:00,53.47,53.65,53.42,53.56,6500.0,53.47,53.65,53.42,53.56,6500.0
2016-02-01 10:35:00,53.48,53.62,53.39,53.5,6100.0,53.48,53.62,53.39,53.5,6100.0
2016-02-01 10:40:00,53.51,53.56,53.34,53.37,8400.0,53.51,53.56,53.34,53.37,8400.0
2016-02-01 10:45:00,53.39,53.44,53.13,53.19,5280.0,53.39,53.44,53.13,53.19,5280.0
2016-02-01 10:50:00,53.16,53.19,53.02,53.14,17242.0,53.16,53.19,53.02,53.14,17242.0
2016-02-01 10:55:00,53.13,53.32,53.12,53.32,15628.0,53.13,53.32,53.12,53.32,15628.0
2016-02-01 11:00:00,53.29,53.58,53.27,53.56,9568.0,53.29,53.58,53.27,53.56,9568.0
2016-02-01 11:05:00,53.56,53.76,53.56,53.65,11187.0,53.56,53.76,53.56,53.65,11187.0
2016-02-01 11:10:00,53.65,53.93,53.62,53.93,8901.0,53.65,53.93,53.62,53.93,8901.0
2016-02-01 11:15:00,53.91,53.94,53.78,53.79,8083.0,53.91,53.94,53.78,53.79,8083.0
2016-02-01 11:20:00,53.71,53.71,53.53,53.66,9580.0,53.71,53.71,53.53,53.66,9580.0
2016-02-01 11:25:00,53.67,53.98,53.62,53.96,5757.0,53.67,53.98,53.62,53.96,5757.0
2016-02-01 11:30:00,53.92,54.01,53.81,53.97,11554.0,53.92,54.01,53.81,53.97,11554.0
2016-02-01 11:35:00,53.98,54.2,53.98,54.12,16328.0,53.98,54.2,53.98,54.12,16328.0
2016-02-01 11:40:00,54.14,54.16,54.03,54.04,12600.0,54.14,54.16,54.03,54.04,12600.0
2016-02-01 11:45:00,54.02,54.08,53.95,53.98,15115.0,54.02,54.08,53.95,53.98,15115.0
2016-02-01 11:50:00,54.0,54.1,53.93,54.1,11324.0,54.0,54.1,53.93,54.1,11324.0
2016-02-01 11:55:00,54.1,54.11,53.84,54.11,7668.0,54.1,54.11,53.84,54.11,7668.0
2016-02-01 12:00:00,54.12,54.12,53.91,53.91,6400.0,54.12,54.12,53.91,53.91,6400.0
2016-02-01 12:05:00,53.87,53.87,53.69,53.81,7949.0,53.87,53.87,53.69,53.81,7949.0
2016-02-01 12:10:00,53.76,53.91,53.68,53.74,6169.0,53.76,53.91,53.68,53.74,6169.0
2016-02-01 12:15:00,53.74,53.88,53.74,53.88,3300.0,53.74,53.88,53.74,53.88,3300.0
2016-02-01 12:20:00,53.88,53.9,53.7,53.74,5200.0,53.88,53.9,53.7,53.74,5200.0
2016-02-01 12:25:00,53.76,53.85,53.68,53.69,7447.0,53.76,53.85,53.68,53.69,7447.0
2016-02-01 12:30:00,53.68,53.88,53.68,53.81,6315.0,53.68,53.88,53.68,53.81,6315.0
2016-02-01 12:35:00,53.83,53.97,53.8,53.97,8838.0,53.83,53.97,53.8,53.97,8838.0
2016-02-01 12:40:00,53.96,54.13,53.96,54.1,6800.0,53.96,54.13,53.96,54.1,6800.0
2016-02-01 12:45:00,54.08,54.16,54.0,54.03,9100.0,54.08,54.16,54.0,54.03,9100.0
2016-02-01 12:50:00,54.03,54.07,53.96,54.03,11400.0,54.03,54.07,53.96,54.03,11400.0
2016-02-01 12:55:00,54.0,54.01,53.84,53.94,6933.0,54.0,54.01,53.84,53.94,6933.0
2016-02-01 13:00:00,53.95,54.18,53.95,54.12,6900.0,53.95,54.18,53.95,54.12,6900.0
2016-02-01 13:05:00,54.12,54.15,53.97,54.06,8445.0,54.12,54.15,53.97,54.06,8445.0
2016-02-01 13:10:00,54.07,54.14,53.97,54.1,6038.0,54.07,54.14,53.97,54.1,6038.0
2016-02-01 13:15:00,54.11,54.13,54.0,54.05,6080.0,54.11,54.13,54.0,54.05,6080.0
2016-02-01 13:20:00,54.08,54.13,54.03,54.05,4874.0,54.08,54.13,54.03,54.05,4874.0
2016-02-01 13:25:00,54.03,54.18,53.97,54.18,6200.0,54.03,54.18,53.97,54.18,6200.0
2016-02-01 13:30:00,54.17,54.22,54.1,54.13,7300.0,54.17,54.22,54.1,54.13,7300.0
2016-02-01 13:35:00,54.12,54.19,54.08,54.15,5287.0,54.12,54.19,54.08,54.15,5287.0
2016-02-01 13:40:00,54.18,54.35,54.17,54.22,7130.0,54.18,54.35,54.17,54.22,7130.0
2016-02-01 13:45:00,54.25,54.41,54.25,54.39,6091.0,54.25,54.41,54.25,54.39,6091.0
2016-02-01 13:50:00,54.38,54.38,54.21,54.28,7600.0,54.38,54.38,54.21,54.28,7600.0
2016-02-01 13:55:00,54.29,54.45,54.29,54.42,6284.0,54.29,54.45,54.29,54.42,6284.0
2016-02-01 14:00:00,54.45,54.45,54.27,54.27,6800.0,54.45,54.45,54.27,54.27,6800.0
2016-02-01 14:05:00,54.27,54.29,54.14,54.14,9900.0,54.27,54.29,54.14,54.14,9900.0
2016-02-01 14:10:00,54.12,54.17,53.95,54.0,14999.0,54.12,54.17,53.95,54.0,14999.0
2016-02-01 14:15:00,54.02,54.08,53.94,54.05,10997.0,54.02,54.08,53.94,54.05,10997.0
2016-02-01 14:20:00,54.01,54.05,53.91,54.04,15649.0,54.01,54.05,53.91,54.04,15649.0
2016-02-01 14:25:00,54.02,54.04,53.91,54.04,11903.0,54.02,54.04,53.91,54.04,11903.0
2016-02-01 14:30:00,54.06,54.14,54.03,54.12,7454.0,54.06,54.14,54.03,54.12,7454.0
2016-02-01 14:35:00,54.09,54.32,54.07,54.32,12628.0,54.09,54.32,54.07,54.32,12628.0
2016-02-01 14:40:00,54.34,54.51,54.3,54.48,7913.0,54.34,54.51,54.3,54.48,7913.0
2016-02-01 14:45:00,54.46,54.49,54.34,54.4,7171.0,54.46,54.49,54.34,54.4,7171.0
2016-02-01 14:50:00,54.41,54.41,54.25,54.25,8884.0,54.41,54.41,54.25,54.25,8884.0
2016-02-01 14:55:00,54.27,54.68,54.27,54.68,24528.0,54.27,54.68,54.27,54.68,24528.0
2016-02-01 15:00:00,54.65,54.76,54.6,54.65,10502.0,54.65,54.76,54.6,54.65,10502.0
2016-02-01 15:05:00,54.64,54.65,54.42,54.48,10900.0,54.64,54.65,54.42,54.48,10900.0
2016-02-01 15:10:00,54.43,54.52,54.37,54.44,8690.0,54.43,54.52,54.37,54.44,8690.0
2016-02-01 15:15:00,54.44,54.68,54.4,54.65,12400.0,54.44,54.68,54.4,54.65,12400.0
2016-02-01 15:20:00,54.66,54.73,54.62,54.69,8622.0,54.66,54.73,54.62,54.69,8622.0
2016-02-01 15:25:00,54.71,54.79,54.64,54.78,11115.0,54.71,54.79,54.64,54.78,11115.0
2016-02-01 15:30:00,54.78,54.78,54.59,54.65,16978.0,54.78,54.78,54.59,54.65,16978.0
2016-02-01 15:35:00,54.65,54.67,54.45,54.49,21153.0,54.65,54.67,54.45,54.49,21153.0
2016-02-01 15:40:00,54.49,54.58,54.41,54.45,25574.0,54.49,54.58,54.41,54.45,25574.0
2016-02-01 15:45:00,54.44,54.44,54.3,54.35,20470.0,54.44,54.44,54.3,54.35,20470.0
2016-02-01 15:50:00,54.36,54.39,54.21,54.24,25098.0,54.36,54.39,54.21,54.24,25098.0
2016-02-01 15:55:00,54.23,54.31,54.12,54.14,56817.0,54.23,54.31,54.12,54.14,56817.0
2016-02-02 09:30:00,53.92,54.41,53.9,54.41,15347.0,53.92,54.41,53.9,54.41,15347.0
2016-02-02 09:35:00,54.39,54.39,53.8,53.96,8278.0,54.39,54.39,53.8,53.96,8278.0
2016-02-02 09:40:00,53.71,53.9,53.66,53.74,4855.0,53.71,53.9,53.66,53.74,4855.0
2016-02-02 09:45:00,53.69,53.69,53.17,53.25,11585.0,53.69,53.69,53.17,53.25,11585.0
2016-02-02 09:50:00,53.24,53.24,52.97,53.0,11222.0,53.24,53.24,52.97,53.0,11222.0
2016-02-02 09:55:00,52.96,52.96,52.73,52.83,13979.0,52.96,52.96,52.73,52.83,13979.0
2016-02-02 10:00:00,52.8,53.02,52.51,52.98,48001.0,52.8,53.02,52.51,52.98,48001.0
2016-02-02 10:05:00,52.99,53.12,52.97,53.02,16802.0,52.99,53.12,52.97,53.02,16802.0
2016-02-02 10:10:00,53.02,53.05,52.8,52.8,17700.0,53.02,53.05,52.8,52.8,17700.0
2016-02-02 10:15:00,52.8,52.98,52.8,52.86,16435.0,52.8,52.98,52.8,52.86,16435.0
2016-02-02 10:20:00,52.82,53.03,52.8,53.0,12765.0,52.82,53.03,52.8,53.0,12765.0
2016-02-02 10:25:00,53.03,53.42,53.03,53.42,7476.0,53.03,53.42,53.03,53.42,7476.0
2016-02-02 10:30:00,53.39,53.45,53.25,53.4,10220.0,53.39,53.45,53.25,53.4,10220.0
2016-02-02 10:35:00,53.43,53.51,53.32,53.47,5500.0,53.43,53.51,53.32,53.47,5500.0
2016-02-02 10:40:00,53.49,53.58,53.43,53.58,5500.0,53.49,53.58,53.43,53.58,5500.0
2016-02-02 10:45:00,53.59,53.66,53.48,53.56,8351.0,53.59,53.66,53.48,53.56,8351.0
2016-02-02 10:50:00,53.57,53.62,53.49,53.56,2453.0,53.57,53.62,53.49,53.56,2453.0
2016-02-02 10:55:00,53.61,53.68,53.55,53.62,3750.0,53.61,53.68,53.55,53.62,3750.0
2016-02-02 11:00:00,53.66,53.8,53.65,53.73,5700.0,53.66,53.8,53.65,53.73,5700.0
2016-02-02 11:05:00,53.72,53.94,53.71,53.79,5900.0,53.72,53.94,53.71,53.79,5900.0
2016-02-02 11:10:00,53.82,54.45,53.75,54.36,49477.0,53.82,54.45,53.75,54.36,49477.0
2016-02-02 11:15:00,54.34,54.46,54.21,54.29,15017.0,54.34,54.46,54.21,54.29,15017.0
2016-02-02 11:20:00,54.31,54.45,54.29,54.42,14860.0,54.31,54.45,54.29,54.42,14860.0
2016-02-02 11:25:00,54.39,54.41,54.11,54.27,7030.0,54.39,54.41,54.11,54.27,7030.0
2016-02-02 11:30:00,54.23,54.54,54.23,54.45,25801.0,54.23,54.54,54.23,54.45,25801.0
2016-02-02 11:35:00,54.48,54.56,54.4,54.51,18211.0,54.48,54.56,54.4,54.51,18211.0
2016-02-02 11:40:00,54.51,54.56,54.45,54.48,8950.0,54.51,54.56,54.45,54.48,8950.0
2016-02-02 11:45:00,54.47,54.48,54.33,54.35,7400.0,54.47,54.48,54.33,54.35,7400.0
2016-02-02 11:50:00,54.31,54.41,54.3,54.3,6700.0,54.31,54.41,54.3,54.3,6700.0
2016-02-02 11:55:00,54.31,54.37,54.2,54.2,6500.0,54.31,54.37,54.2,54.2,6500.0
2016-02-02 12:00:00,54.18,54.25,53.89,53.89,21848.0,54.18,54.25,53.89,53.89,21848.0
2016-02-02 12:05:00,53.83,53.94,53.83,53.9,4115.0,53.83,53.94,53.83,53.9,4115.0
2016-02-02 12:10:00,53.91,53.91,53.72,53.78,3594.0,53.91,53.91,53.72,53.78,3594.0
2016-02-02 12:15:00,53.72,53.75,53.57,53.69,9344.0,53.72,53.75,53.57,53.69,9344.0
2016-02-02 12:20:00,53.71,53.87,53.71,53.84,3254.0,53.71,53.87,53.71,53.84,3254.0
2016-02-02 12:25:00,53.83,53.94,53.76,53.91,4353.0,53.83,53.94,53.76,53.91,4353.0
2016-02-02 12:30:00,53.93,54.17,53.91,54.11,16850.0,53.93,54.17,53.91,54.11,16850.0
2016-02-02 12:35:00,54.13,54.17,54.09,54.15,4013.0,54.13,54.17,54.09,54.15,4013.0
2016-02-02 12:40:00,54.12,54.16,54.0,54.09,30489.0,54.12,54.16,54.0,54.09,30489.0
2016-02-02 12:45:00,54.13,54.23,54.07,54.23,8229.0,54.13,54.23,54.07,54.23,8229.0
2016-02-02 12:50:00,54.21,54.21,54.07,54.07,8070.0,54.21,54.21,54.07,54.07,8070.0
2016-02-02 12:55:00,54.12,54.15,54.01,54.03,10215.0,54.12,54.15,54.01,54.03,10215.0
2016-02-02 13:00:00,54.02,54.02,53.88,53.88,5995.0,54.02,54.02,53.88,53.88,5995.0
2016-02-02 13:05:00,53.89,53.91,53.74,53.76,7000.0,53.89,53.91,53.74,53.76,7000.0
2016-02-02 13:10:00,53.76,53.79,53.68,53.73,5405.0,53.76,53.79,53.68,53.73,5405.0
2016-02-02 13:15:00,53.72,53.72,53.67,53.7,9000.0,53.72,53.72,53.67,53.7,9000.0
2016-02-02 13:20:00,53.7,53.7,53.47,53.48,14056.0,53.7,53.7,53.47,53.48,14056.0
2016-02-02 13:25:00,53.51,53.67,53.5,53.62,7735.0,53.51,53.67,53.5,53.62,7735.0
2016-02-02 13:30:00,53.61,53.61,53.5,53.6,5202.0,53.61,53.61,53.5,53.6,5202.0
2016-02-02 13:35:00,53.59,53.6,53.51,53.52,4800.0,53.59,53.6,53.51,53.52,4800.0
2016-02-02 13:40:00,53.51,53.51,53.41,53.41,4900.0,53.51,53.51,53.41,53.41,4900.0
2016-02-02 13:45:00,53.44,53.47,53.36,53.36,3300.0,53.44,53.47,53.36,53.36,3300.0
2016-02-02 13:50:00,53.36,53.36,53.22,53.28,7913.0,53.36,53.36,53.22,53.28,7913.0
2016-02-02 13:55:00,53.28,53.34,53.24,53.33,7980.0,53.28,53.34,53.24,53.33,7980.0
2016-02-02 14:00:00,53.36,53.54,53.36,53.43,8478.0,53.36,53.54,53.36,53.43,8478.0
2016-02-02 14:05:00,53.52,53.56,53.47,53.47,6953.0,53.52,53.56,53.47,53.47,6953.0
2016-02-02 14:10:00,53.43,53.48,53.39,53.45,4800.0,53.43,53.48,53.39,53.45,4800.0
2016-02-02 14:15:00,53.48,53.52,53.44,53.48,5778.0,53.48,53.52,53.44,53.48,5778.0
2016-02-02 14:20:00,53.52,53.6,53.5,53.58,12450.0,53.52,53.6,53.5,53.58,12450.0
2016-02-02 14:25:00,53.58,53.59,53.46,53.49,46303.0,53.58,53.59,53.46,53.49,46303.0
2016-02-02 14:30:00,53.5,53.54,53.45,53.51,15992.0,53.5,53.54,53.45,53.51,15992.0
2016-02-02 14:35:00,53.47,53.61,53.47,53.57,7105.0,53.47,53.61,53.47,53.57,7105.0
2016-02-02 14:40:00,53.56,53.68,53.51,53.64,10736.0,53.56,53.68,53.51,53.64,10736.0
2016-02-02 14:45:00,53.67,53.79,53.65,53.79,5092.0,53.67,53.79,53.65,53.79,5092.0
2016-02-02 14:50:00,53.8,53.84,53.73,53.73,5710.0,53.8,53.84,53.73,53.73,5710.0
2016-02-02 14:55:00,53.72,53.72,53.41,53.43,15467.0,53.72,53.72,53.41,53.43,15467.0
2016-02-02 15:00:00,53.41,53.52,53.41,53.52,16210.0,53.41,53.52,53.41,53.52,16210.0
2016-02-02 15:05:00,53.56,53.61,53.5,53.5,8200.0,53.56,53.61,53.5,53.5,8200.0
2016-02-02 15:10:00,53.5,53.54,53.44,53.47,18683.0,53.5,53.54,53.44,53.47,18683.0
2016-02-02 15:15:00,53.48,53.54,53.47,53.54,15371.0,53.48,53.54,53.47,53.54,15371.0
2016-02-02 15:20:00,53.56,53.7,53.54,53.68,11347.0,53.56,53.7,53.54,53.68,11347.0
2016-02-02 15:25:00,53.7,53.88,53.68,53.83,9913.0,53.7,53.88,53.68,53.83,9913.0
2016-02-02 15:30:00,53.82,53.93,53.82,53.88,8742.0,53.82,53.93,53.82,53.88,8742.0
2016-02-02 15:35:00,53.85,53.92,53.79,53.85,9996.0,53.85,53.92,53.79,53.85,9996.0
2016-02-02 15:40:00,53.84,53.92,53.81,53.83,14035.0,53.84,53.92,53.81,53.83,14035.0
2016-02-02 15:45:00,53.82,53.82,53.7,53.81,15204.0,53.82,53.82,53.7,53.81,15204.0
2016-02-02 15:50:00,53.8,53.82,53.73,53.82,19957.0,53.8,53.82,53.73,53.82,19957.0
2016-02-02 15:55:00,53.81,53.91,53.81,53.85,88609.0,53.81,53.91,53.81,53.85,88609.0
2016-02-03 09:30:00,53.96,54.17,53.85,53.93,6472.0,53.96,54.17,53.85,53.93,6472.0
2016-02-03 09:35:00,53.91,54.16,53.45,53.7,2065.0,53.91,54.16,53.45,53.7,2065.0
2016-02-03 09:40:00,53.62,53.62,52.92,52.92,5896.0,53.62,53.62,52.92,52.92,5896.0
2016-02-03 09:45:00,53.0,53.33,52.98,53.33,2550.0,53.0,53.33,52.98,53.33,2550.0
2016-02-03 09:50:00,53.42,53.49,52.95,52.98,4510.0,53.42,53.49,52.95,52.98,4510.0
2016-02-03 09:55:00,52.96,53.26,52.91,53.26,5536.0,52.96,53.26,52.91,53.26,5536.0
2016-02-03 10:00:00,53.13,53.13,52.91,52.99,6691.0,53.13,53.13,52.91,52.99,6691.0
2016-02-03 10:05:00,52.99,53.14,52.23,52.24,21813.0,52.99,53.14,52.23,52.24,21813.0
2016-02-03 10:10:00,52.26,52.42,52.18,52.36,15199.0,52.26,52.42,52.18,52.36,15199.0
2016-02-03 10:15:00,52.37,52.59,52.37,52.53,6150.0,52.37,52.59,52.37,52.53,6150.0
2016-02-03 10:20:00,52.6,52.78,52.59,52.69,8588.0,52.6,52.78,52.59,52.69,8588.0
2016-02-03 10:25:00,52.67,52.79,52.35,52.37,17013.0,52.67,52.79,52.35,52.37,17013.0
2016-02-03 10:30:00,52.41,52.41,51.79,51.98,23338.0,52.41,52.41,51.79,51.98,23338.0
2016-02-03 10:35:00,51.89,51.93,51.66,51.87,19079.0,51.89,51.93,51.66,51.87,19079.0
2016-02-03 10:40:00,51.94,52.05,51.87,51.98,11444.0,51.94,52.05,51.87,51.98,11444.0
2016-02-03 10:45:00,51.94,52.17,51.9,51.96,15856.0,51.94,52.17,51.9,51.96,15856.0
2016-02-03 10:50:00,51.98,52.3,51.89,52.28,14274.0,51.98,52.3,51.89,52.28,14274.0
2016-02-03 10:55:00,52.32,52.63,52.28,52.63,13659.0,52.32,52.63,52.28,52.63,13659.0
2016-02-03 11:00:00,52.67,52.67,52.41,52.49,20475.0,52.67,52.67,52.41,52.49,20475.0
2016-02-03 11:05:00,52.49,52.63,52.16,52.16,23687.0,52.49,52.63,52.16,52.16,23687.0
2016-02-03 11:10:00,52.23,52.35,52.06,52.12,20607.0,52.23,52.35,52.06,52.12,20607.0
2016-02-03 11:15:00,52.09,52.4,52.08,52.4,5000.0,52.09,52.4,52.08,52.4,5000.0
2016-02-03 11:20:00,52.35,52.61,52.26,52.44,7588.0,52.35,52.61,52.26,52.44,7588.0
2016-02-03 11:25:00,52.49,52.56,52.39,52.47,8040.0,52.49,52.56,52.39,52.47,8040.0
2016-02-03 11:30:00,52.51,52.51,52.37,52.5,5508.0,52.51,52.51,52.37,52.5,5508.0
2016-02-03 11:35:00,52.46,52.77,52.4,52.77,5370.0,52.46,52.77,52.4,52.77,5370.0
2016-02-03 11:40:00,52.81,52.95,52.66,52.75,3200.0,52.81,52.95,52.66,52.75,3200.0
2016-02-03 11:45:00,52.81,52.83,52.7,52.7,3700.0,52.81,52.83,52.7,52.7,3700.0
2016-02-03 11:50:00,52.71,52.79,52.56,52.65,5849.0,52.71,52.79,52.56,52.65,5849.0
2016-02-03 11:55:00,52.68,52.71,52.56,52.71,4387.0,52.68,52.71,52.56,52.71,4387.0
2016-02-03 12:00:00,52.76,53.09,52.73,53.09,5100.0,52.76,53.09,52.73,53.09,5100.0
2016-02-03 12:05:00,53.03,53.37,52.96,53.29,12741.0,53.03,53.37,52.96,53.29,12741.0
2016-02-03 12:10:00,53.31,53.42,53.19,53.36,13320.0,53.31,53.42,53.19,53.36,13320.0
2016-02-03 12:15:00,53.34,53.54,53.31,53.46,14493.0,53.34,53.54,53.31,53.46,14493.0
2016-02-03 12:20:00,53.46,53.84,53.35,53.76,18988.0,53.46,53.84,53.35,53.76,18988.0
2016-02-03 12:25:00,53.72,53.74,53.5,53.51,23170.0,53.72,53.74,53.5,53.51,23170.0
2016-02-03 12:30:00,53.51,53.52,53.07,53.08,9252.0,53.51,53.52,53.07,53.08,9252.0
2016-02-03 12:35:00,53.08,53.16,52.93,52.95,10901.0,53.08,53.16,52.93,52.95,10901.0
2016-02-03 12:40:00,52.98,53.0,52.71,52.71,12647.0,52.98,53.0,52.71,52.71,12647.0
2016-02-03 12:45:00,52.73,52.91,52.7,52.9,3750.0,52.73,52.91,52.7,52.9,3750.0
2016-02-03 12:50:00,52.93,52.96,52.8,52.93,2000.0,52.93,52.96,52.8,52.93,2000.0
2016-02-03 12:55:00,52.92,52.99,52.89,52.94,3000.0,52.92,52.99,52.89,52.94,3000.0
2016-02-03 13:00:00,52.93,53.07,52.91,52.91,2750.0,52.93,53.07,52.91,52.91,2750.0
2016-02-03 13:05:00,52.92,52.97,52.88,52.9,4900.0,52.92,52.97,52.88,52.9,4900.0
2016-02-03 13:10:00,52.88,52.89,52.72,52.79,4500.0,52.88,52.89,52.72,52.79,4500.0
2016-02-03 13:15:00,52.8,52.87,52.64,52.81,3500.0,52.8,52.87,52.64,52.81,3500.0
2016-02-03 13:20:00,52.79,52.8,52.68,52.77,1600.0,52.79,52.8,52.68,52.77,1600.0
2016-02-03 13:25:00,52.73,52.77,52.64,52.69,2200.0,52.73,52.77,52.64,52.69,2200.0
2016-02-03 13:30:00,52.7,52.72,52.38,52.41,5483.0,52.7,52.72,52.38,52.41,5483.0
2016-02-03 13:35:00,52.36,52.51,52.32,52.34,5673.0,52.36,52.51,52.32,52.34,5673.0
2016-02-03 13:40:00,52.25,52.46,52.25,52.4,3673.0,52.25,52.46,52.25,52.4,3673.0
2016-02-03 13:45:00,52.44,52.45,52.34,52.36,2796.0,52.44,52.45,52.34,52.36,2796.0
2016-02-03 13:50:00,52.38,52.41,52.33,52.35,1644.0,52.38,52.41,52.33,52.35,1644.0
2016-02-03 13:55:00,52.43,52.52,52.28,52.35,7181.0,52.43,52.52,52.28,52.35,7181.0
2016-02-03 14:00:00,52.42,52.52,52.4,52.51,1920.0,52.42,52.52,52.4,52.51,1920.0
2016-02-03 14:05:00,52.55,52.69,52.51,52.69,2000.0,52.55,52.69,52.51,52.69,2000.0
2016-02-03 14:10:00,52.63,52.72,52.62,52.68,2803.0,52.63,52.72,52.62,52.68,2803.0
2016-02-03 14:15:00,52.71,52.74,52.59,52.59,4049.0,52.71,52.74,52.59,52.59,4049.0
2016-02-03 14:20:00,52.62,53.09,52.62,53.09,4100.0,52.62,53.09,52.62,53.09,4100.0
2016-02-03 14:25:00,53.13,53.43,53.08,53.38,8240.0,53.13,53.43,53.08,53.38,8240.0
2016-02-03 14:30:00,53.43,53.52,53.4,53.42,5475.0,53.43,53.52,53.4,53.42,5475.0
2016-02-03 14:35:00,53.45,53.53,53.2,53.26,6200.0,53.45,53.53,53.2,53.26,6200.0
2016-02-03 14:40:00,53.28,53.4,53.24,53.32,13150.0,53.28,53.4,53.24,53.32,13150.0
2016-02-03 14:45:00,53.4,53.53,53.33,53.34,31600.0,53.4,53.53,53.33,53.34,31600.0
2016-02-03 14:50:00,53.32,53.32,52.94,52.94,8831.0,53.32,53.32,52.94,52.94,8831.0
2016-02-03 14:55:00,52.94,53.27,52.94,53.21,9186.0,52.94,53.27,52.94,53.21,9186.0
2016-02-03 15:00:00,53.28,53.32,53.17,53.22,15150.0,53.28,53.32,53.17,53.22,15150.0
2016-02-03 15:05:00,53.19,53.3,53.11,53.3,15675.0,53.19,53.3,53.11,53.3,15675.0
2016-02-03 15:10:00,53.29,53.54,53.29,53.44,13015.0,53.29,53.54,53.29,53.44,13015.0
2016-02-03 15:15:00,53.43,53.45,53.28,53.39,8856.0,53.43,53.45,53.28,53.39,8856.0
2016-02-03 15:20:00,53.4,53.41,53.29,53.32,12700.0,53.4,53.41,53.29,53.32,12700.0
2016-02-03 15:25:00,53.33,53.39,53.27,53.28,9650.0,53.33,53.39,53.27,53.28,9650.0
2016-02-03 15:30:00,53.33,53.41,53.3,53.35,31203.0,53.33,53.41,53.3,53.35,31203.0
2016-02-03 15:35:00,53.36,53.37,53.14,53.17,13560.0,53.36,53.37,53.14,53.17,13560.0
2016-02-03 15:40:00,53.17,53.44,53.16,53.41,11894.0,53.17,53.44,53.16,53.41,11894.0
2016-02-03 15:45:00,53.38,53.42,53.33,53.38,24115.0,53.38,53.42,53.33,53.38,24115.0
2016-02-03 15:50:00,53.38,53.52,53.37,53.5,25532.0,53.38,53.52,53.37,53.5,25532.0
2016-02-03 15:55:00,53.5,53.51,53.35,53.49,60787.0,53.5,53.51,53.35,53.49,60787.0
2016-02-04 09:30:00,52.63,52.96,52.42,52.62,16126.0,52.63,52.96,52.42,52.62,16126.0
2016-02-04 09:35:00,52.59,52.95,52.51,52.76,7846.0,52.59,52.95,52.51,52.76,7846.0
2016-02-04 09:40:00,52.83,52.94,52.08,52.08,28948.0,52.83,52.94,52.08,52.08,28948.0
2016-02-04 09:45:00,52.24,52.25,51.86,51.87,8200.0,52.24,52.25,51.86,51.87,8200.0
2016-02-04 09:50:00,51.73,52.57,51.71,52.5,19641.0,51.73,52.57,51.71,52.5,19641.0
2016-02-04 09:55:00,52.57,52.63,52.27,52.4,7135.0,52.57,52.63,52.27,52.4,7135.0
2016-02-04 10:00:00,52.31,52.36,51.96,52.2,9900.0,52.31,52.36,51.96,52.2,9900.0
2016-02-04 10:05:00,52.32,52.46,52.21,52.46,12833.0,52.32,52.46,52.21,52.46,12833.0
2016-02-04 10:10:00,52.38,52.59,52.26,52.59,24148.0,52.38,52.59,52.26,52.59,24148.0
2016-02-04 10:15:00,52.53,52.63,52.45,52.48,9000.0,52.53,52.63,52.45,52.48,9000.0
2016-02-04 10:20:00,52.48,52.58,52.34,52.58,7159.0,52.48,52.58,52.34,52.58,7159.0
2016-02-04 10:25:00,52.52,52.68,52.41,52.58,9356.0,52.52,52.68,52.41,52.58,9356.0
2016-02-04 10:30:00,52.57,52.66,52.35,52.54,9208.0,52.57,52.66,52.35,52.54,9208.0
2016-02-04 10:35:00,52.52,52.59,52.35,52.4,16276.0,52.52,52.59,52.35,52.4,16276.0
2016-02-04 10:40:00,52.55,52.63,52.4,52.4,12042.0,52.55,52.63,52.4,52.4,12042.0
2016-02-04 10:45:00,52.39,52.61,52.35,52.57,13457.0,52.39,52.61,52.35,52.57,13457.0
2016-02-04 10:50:00,52.61,52.62,52.46,52.59,9842.0,52.61,52.62,52.46,52.59,9842.0
2016-02-04 10:55:00,52.63,52.83,52.6,52.83,6269.0,52.63,52.83,52.6,52.83,6269.0
2016-02-04 11:00:00,52.85,52.89,52.71,52.76,9459.0,52.85,52.89,52.71,52.76,9459.0
2016-02-04 11:05:00,52.76,52.81,52.61,52.65,16814.0,52.76,52.81,52.61,52.65,16814.0
2016-02-04 11:10:00,52.65,52.7,52.41,52.45,5335.0,52.65,52.7,52.41,52.45,5335.0
2016-02-04 11:15:00,52.44,52.44,52.23,52.3,3994.0,52.44,52.44,52.23,52.3,3994.0
2016-02-04 11:20:00,52.28,52.3,52.19,52.19,6041.0,52.28,52.3,52.19,52.19,6041.0
2016-02-04 11:25:00,52.17,52.3,52.03,52.16,17986.0,52.17,52.3,52.03,52.16,17986.0
2016-02-04 11:30:00,52.13,52.19,52.0,52.05,6353.0,52.13,52.19,52.0,52.05,6353.0
2016-02-04 11:35:00,52.02,52.15,51.9,51.92,4078.0,52.02,52.15,51.9,51.92,4078.0
2016-02-04 11:40:00,51.91,52.01,51.86,52.01,20796.0,51.91,52.01,51.86,52.01,20796.0
2016-02-04 11:45:00,52.02,52.02,51.76,51.83,5744.0,52.02,52.02,51.76,51.83,5744.0
2016-02-04 11:50:00,51.78,52.0,51.75,51.86,8700.0,51.78,52.0,51.75,51.86,8700.0
2016-02-04 11:55:00,51.82,51.93,51.8,51.84,13218.0,51.82,51.93,51.8,51.84,13218.0
2016-02-04 12:00:00,51.85,52.0,51.74,51.95,17231.0,51.85,52.0,51.74,51.95,17231.0
2016-02-04 12:05:00,52.0,52.1,51.92,52.01,5096.0,52.0,52.1,51.92,52.01,5096.0
2016-02-04 12:10:00,52.09,52.3,52.09,52.2,18903.0,52.09,52.3,52.09,52.2,18903.0
2016-02-04 12:15:00,52.19,52.35,52.19,52.33,8400.0,52.19,52.35,52.19,52.33,8400.0
2016-02-04 12:20:00,52.42,52.5,52.37,52.37,5600.0,52.42,52.5,52.37,52.37,5600.0
2016-02-04 12:25:00,52.42,52.62,52.27,52.6,3600.0,52.42,52.62,52.27,52.6,3600.0
2016-02-04 12:30:00,52.61,52.65,52.48,52.48,5602.0,52.61,52.65,52.48,52.48,5602.0
2016-02-04 12:35:00,52.47,52.74,52.46,52.74,3450.0,52.47,52.74,52.46,52.74,3450.0
2016-02-04 12:40:00,52.81,52.88,52.66,52.66,5200.0,52.81,52.88,52.66,52.66,5200.0
2016-02-04 12:45:00,52.66,52.71,52.51,52.66,4578.0,52.66,52.71,52.51,52.66,4578.0
2016-02-04 12:50:00,52.61,52.72,52.6,52.7,5289.0,52.61,52.72,52.6,52.7,5289.0
2016-02-04 12:55:00,52.74,52.88,52.71,52.84,6147.0,52.74,52.88,52.71,52.84,6147.0
2016-02-04 13:00:00,52.81,53.0,52.81,52.9,9237.0,52.81,53.0,52.81,52.9,9237.0
2016-02-04 13:05:00,52.96,52.98,52.87,52.97,5100.0,52.96,52.98,52.87,52.97,5100.0
2016-02-04 13:10:00,52.97,53.06,52.92,52.92,3500.0,52.97,53.06,52.92,52.92,3500.0
2016-02-04 13:15:00,52.95,53.05,52.95,53.03,3694.0,52.95,53.05,52.95,53.03,3694.0
2016-02-04 13:20:00,52.94,53.02,52.85,52.85,7100.0,52.94,53.02,52.85,52.85,7100.0
2016-02-04 13:25:00,52.82,52.96,52.8,52.94,7670.0,52.82,52.96,52.8,52.94,7670.0
2016-02-04 13:30:00,52.96,53.02,52.94,52.96,3305.0,52.96,53.02,52.94,52.96,3305.0
2016-02-04 13:35:00,52.96,53.06,52.86,52.89,5602.0,52.96,53.06,52.86,52.89,5602.0
2016-02-04 13:40:00,52.86,52.88,52.7,52.82,3191.0,52.86,52.88,52.7,52.82,3191.0
2016-02-04 13:45:00,52.76,52.76,52.42,52.42,7897.0,52.76,52.76,52.42,52.42,7897.0
2016-02-04 13:50:00,52.41,52.51,52.41,52.51,2200.0,52.41,52.51,52.41,52.51,2200.0
2016-02-04 13:55:00,52.49,52.56,52.42,52.42,5700.0,52.49,52.56,52.42,52.42,5700.0
2016-02-04 14:00:00,52.46,52.48,52.33,52.33,3724.0,52.46,52.48,52.33,52.33,3724.0
2016-02-04 14:05:00,52.31,52.44,52.29,52.33,5700.0,52.31,52.44,52.29,52.33,5700.0
2016-02-04 14:10:00,52.33,52.51,52.29,52.51,4856.0,52.33,52.51,52.29,52.51,4856.0
2016-02-04 14:15:00,52.5,52.58,52.5,52.54,10025.0,52.5,52.58,52.5,52.54,10025.0
2016-02-04 14:20:00,52.54,52.56,52.48,52.48,11155.0,52.54,52.56,52.48,52.48,11155.0
2016-02-04 14:25:00,52.54,52.54,52.39,52.45,5266.0,52.54,52.54,52.39,52.45,5266.0
2016-02-04 14:30:00,52.43,52.57,52.43,52.5,7055.0,52.43,52.57,52.43,52.5,7055.0
2016-02-04 14:35:00,52.54,52.64,52.49,52.49,8113.0,52.54,52.64,52.49,52.49,8113.0
2016-02-04 14:40:00,52.51,52.57,52.41,52.5,6255.0,52.51,52.57,52.41,52.5,6255.0
2016-02-04 14:45:00,52.5,52.59,52.49,52.55,5840.0,52.5,52.59,52.49,52.55,5840.0
2016-02-04 14:50:00,52.59,52.67,52.53,52.56,9821.0,52.59,52.67,52.53,52.56,9821.0
2016-02-04 14:55:00,52.59,52.82,52.56,52.79,4100.0,52.59,52.82,52.56,52.79,4100.0
2016-02-04 15:00:00,52.8,52.8,52.67,52.69,15779.0,52.8,52.8,52.67,52.69,15779.0
2016-02-04 15:05:00,52.7,52.7,52.48,52.52,9600.0,52.7,52.7,52.48,52.52,9600.0
2016-02-04 15:10:00,52.52,52.8,52.51,52.79,4000.0,52.52,52.8,52.51,52.79,4000.0
2016-02-04 15:15:00,52.78,52.95,52.72,52.79,14335.0,52.78,52.95,52.72,52.79,14335.0
2016-02-04 15:20:00,52.78,52.84,52.72,52.83,20600.0,52.78,52.84,52.72,52.83,20600.0
2016-02-04 15:25:00,52.81,52.83,52.66,52.66,10100.0,52.81,52.83,52.66,52.66,10100.0
2016-02-04 15:30:00,52.65,52.73,52.56,52.6,14135.0,52.65,52.73,52.56,52.6,14135.0
2016-02-04 15:35:00,52.62,52.76,52.61,52.76,11831.0,52.62,52.76,52.61,52.76,11831.0
2016-02-04 15:40:00,52.75,52.86,52.74,52.78,15575.0,52.75,52.86,52.74,52.78,15575.0
2016-02-04 15:45:00,52.79,52.83,52.77,52.77,15286.0,52.79,52.83,52.77,52.77,15286.0
2016-02-04 15:50:00,52.8,52.82,52.71,52.78,25008.0,52.8,52.82,52.71,52.78,25008.0
2016-02-04 15:55:00,52.8,52.86,52.72,52.72,54527.0,52.8,52.86,52.72,52.72,54527.0
2016-02-05 09:30:00,52.55,52.91,52.26,52.3,21221.0,52.55,52.91,52.26,52.3,21221.0
2016-02-05 09:35:00,52.36,52.52,52.0,52.36,11178.0,52.36,52.52,52.0,52.36,11178.0
2016-02-05 09:40:00,52.45,52.64,52.41,52.53,2550.0,52.45,52.64,52.41,52.53,2550.0
2016-02-05 09:45:00,52.5,52.52,52.36,52.42,4253.0,52.5,52.52,52.36,52.42,4253.0
2016-02-05 09:50:00,52.34,52.34,52.09,52.09,21807.0,52.34,52.34,52.09,52.09,21807.0
2016-02-05 09:55:00,52.09,52.31,52.09,52.17,1000.0,52.09,52.31,52.09,52.17,1000.0
2016-02-05 10:00:00,52.21,52.26,51.89,52.1,8548.0,52.21,52.26,51.89,52.1,8548.0
2016-02-05 10:05:00,52.11,52.15,51.89,51.89,13850.0,52.11,52.15,51.89,51.89,13850.0
2016-02-05 10:10:00,52.0,52.15,52.0,52.04,5000.0,52.0,52.15,52.0,52.04,5000.0
2016-02-05 10:15:00,52.02,52.17,52.02,52.17,1800.0,52.02,52.17,52.02,52.17,1800.0
2016-02-05 10:20:00,52.14,52.27,52.04,52.07,5043.0,52.14,52.27,52.04,52.07,5043.0
2016-02-05 10:25:00,52.02,52.06,51.68,51.69,6862.0,52.02,52.06,51.68,51.69,6862.0
2016-02-05 10:30:00,51.76,51.87,51.66,51.75,6480.0,51.76,51.87,51.66,51.75,6480.0
2016-02-05 10:35:00,51.81,51.95,51.81,51.9,16099.0,51.81,51.95,51.81,51.9,16099.0
2016-02-05 10:40:00,51.92,52.07,51.9,52.04,9348.0,51.92,52.07,51.9,52.04,9348.0
2016-02-05 10:45:00,52.0,52.03,51.7,51.71,5797.0,52.0,52.03,51.7,51.71,5797.0
2016-02-05 10:50:00,51.71,51.71,51.46,51.46,4810.0,51.71,51.71,51.46,51.46,4810.0
2016-02-05 10:55:00,51.49,51.57,51.27,51.29,4500.0,51.49,51.57,51.27,51.29,4500.0
2016-02-05 11:00:00,51.31,51.38,51.07,51.07,6305.0,51.31,51.38,51.07,51.07,6305.0
2016-02-05 11:05:00,51.06,51.16,50.96,51.02,9647.0,51.06,51.16,50.96,51.02,9647.0
2016-02-05 11:10:00,51.02,51.03,50.7,50.77,79447.0,51.02,51.03,50.7,50.77,79447.0
2016-02-05 11:15:00,50.8,50.84,50.72,50.74,10534.0,50.8,50.84,50.72,50.74,10534.0
2016-02-05 11:20:00,50.73,50.81,50.63,50.73,4891.0,50.73,50.81,50.63,50.73,4891.0
2016-02-05 11:25:00,50.7,50.85,50.69,50.84,9560.0,50.7,50.85,50.69,50.84,9560.0
2016-02-05 11:30:00,50.83,50.85,50.7,50.7,7650.0,50.83,50.85,50.7,50.7,7650.0
2016-02-05 11:35:00,50.71,51.15,50.62,51.1,15528.0,50.71,51.15,50.62,51.1,15528.0
2016-02-05 11:40:00,51.06,51.25,51.05,51.25,5105.0,51.06,51.25,51.05,51.25,5105.0
2016-02-05 11:45:00,51.23,51.4,51.2,51.4,5447.0,51.23,51.4,51.2,51.4,5447.0
2016-02-05 11:50:00,51.47,51.67,51.47,51.65,7935.0,51.47,51.67,51.47,51.65,7935.0
2016-02-05 11:55:00,51.65,51.65,51.39,51.52,4450.0,51.65,51.65,51.39,51.52,4450.0
2016-02-05 12:00:00,51.52,51.62,51.38,51.41,8373.0,51.52,51.62,51.38,51.41,8373.0
2016-02-05 12:05:00,51.43,51.46,51.32,51.46,9435.0,51.43,51.46,51.32,51.46,9435.0
2016-02-05 12:10:00,51.46,51.5,51.36,51.36,1400.0,51.46,51.5,51.36,51.36,1400.0
2016-02-05 12:15:00,51.29,51.33,51.19,51.32,5000.0,51.29,51.33,51.19,51.32,5000.0
2016-02-05 12:20:00,51.38,51.4,51.25,51.4,2430.0,51.38,51.4,51.25,51.4,2430.0
2016-02-05 12:25:00,51.5,51.58,51.49,51.54,4400.0,51.5,51.58,51.49,51.54,4400.0
2016-02-05 12:30:00,51.48,51.56,51.4,51.4,13512.0,51.48,51.56,51.4,51.4,13512.0
2016-02-05 12:35:00,51.39,51.64,51.39,51.63,17828.0,51.39,51.64,51.39,51.63,17828.0
2016-02-05 12:40:00,51.58,51.62,51.51,51.51,6800.0,51.58,51.62,51.51,51.51,6800.0
2016-02-05 12:45:00,51.54,51.61,51.52,51.57,5012.0,51.54,51.61,51.52,51.57,5012.0
2016-02-05 12:50:00,51.53,51.54,51.29,51.35,12500.0,51.53,51.54,51.29,51.35,12500.0
2016-02-05 12:55:00,51.36,51.36,51.19,51.24,6922.0,51.36,51.36,51.19,51.24,6922.0
2016-02-05 13:00:00,51.25,51.34,51.22,51.32,19630.0,51.25,51.34,51.22,51.32,19630.0
2016-02-05 13:05:00,51.34,51.39,51.26,51.31,17850.0,51.34,51.39,51.26,51.31,17850.0
2016-02-05 13:10:00,51.28,51.32,51.23,51.23,2660.0,51.28,51.32,51.23,51.23,2660.0
2016-02-05 13:15:00,51.19,51.21,51.08,51.1,8330.0,51.19,51.21,51.08,51.1,8330.0
2016-02-05 13:20:00,51.12,51.14,51.05,51.09,32608.0,51.12,51.14,51.05,51.09,32608.0
2016-02-05 13:25:00,51.07,51.12,50.95,50.97,22226.0,51.07,51.12,50.95,50.97,22226.0
2016-02-05 13:30:00,50.97,50.99,50.89,50.91,5600.0,50.97,50.99,50.89,50.91,5600.0
2016-02-05 13:35:00,50.91,50.92,50.7,50.73,6274.0,50.91,50.92,50.7,50.73,6274.0
2016-02-05 13:40:00,50.74,50.79,50.7,50.75,8152.0,50.74,50.79,50.7,50.75,8152.0
2016-02-05 13:45:00,50.78,50.78,50.6,50.6,2900.0,50.78,50.78,50.6,50.6,2900.0
2016-02-05 13:50:00,50.61,50.61,50.38,50.49,12018.0,50.61,50.61,50.38,50.49,12018.0
2016-02-05 13:55:00,50.5,50.55,50.44,50.48,9596.0,50.5,50.55,50.44,50.48,9596.0
2016-02-05 14:00:00,50.48,50.61,50.47,50.52,7315.0,50.48,50.61,50.47,50.52,7315.0
2016-02-05 14:05:00,50.56,50.58,50.47,50.58,4500.0,50.56,50.58,50.47,50.58,4500.0
2016-02-05 14:10:00,50.62,50.62,50.48,50.51,4500.0,50.62,50.62,50.48,50.51,4500.0
2016-02-05 14:15:00,50.51,50.52,50.4,50.47,12100.0,50.51,50.52,50.4,50.47,12100.0
2016-02-05 14:20:00,50.45,50.56,50.4,50.55,7275.0,50.45,50.56,50.4,50.55,7275.0
2016-02-05 14:25:00,50.57,50.67,50.53,50.64,6476.0,50.57,50.67,50.53,50.64,6476.0
2016-02-05 14:30:00,50.69,50.84,50.67,50.79,10823.0,50.69,50.84,50.67,50.79,10823.0
2016-02-05 14:35:00,50.78,50.92,50.78,50.89,8113.0,50.78,50.92,50.78,50.89,8113.0
2016-02-05 14:40:00,50.88,50.93,50.77,50.78,21281.0,50.88,50.93,50.77,50.78,21281.0
2016-02-05 14:45:00,50.78,50.82,50.7,50.77,12160.0,50.78,50.82,50.7,50.77,12160.0
2016-02-05 14:50:00,50.77,50.77,50.66,50.68,7521.0,50.77,50.77,50.66,50.68,7521.0
2016-02-05 14:55:00,50.67,50.81,50.67,50.81,11300.0,50.67,50.81,50.67,50.81,11300.0
2016-02-05 15:00:00,50.81,50.81,50.62,50.66,25554.0,50.81,50.81,50.62,50.66,25554.0
2016-02-05 15:05:00,50.66,50.68,50.64,50.67,9952.0,50.66,50.68,50.64,50.67,9952.0
2016-02-05 15:10:00,50.69,50.76,50.67,50.72,36418.0,50.69,50.76,50.67,50.72,36418.0
2016-02-05 15:15:00,50.73,50.85,50.69,50.85,13588.0,50.73,50.85,50.69,50.85,13588.0
2016-02-05 15:20:00,50.89,51.08,50.85,51.08,9978.0,50.89,51.08,50.85,51.08,9978.0
2016-02-05 15:25:00,51.04,51.1,50.97,51.07,30367.0,51.04,51.1,50.97,51.07,30367.0
2016-02-05 15:30:00,51.04,51.19,51.02,51.19,22757.0,51.04,51.19,51.02,51.19,22757.0
2016-02-05 15:35:00,51.18,51.28,51.16,51.18,30225.0,51.18,51.28,51.16,51.18,30225.0
2016-02-05 15:40:00,51.2,51.23,51.09,51.09,21327.0,51.2,51.23,51.09,51.09,21327.0
2016-02-05 15:45:00,51.07,51.08,50.95,50.95,39115.0,51.07,51.08,50.95,50.95,39115.0
2016-02-05 15:50:00,50.96,50.97,50.7,50.72,43278.0,50.96,50.97,50.7,50.72,43278.0
2016-02-05 15:55:00,50.72,50.77,50.64,50.69,101236.0,50.72,50.77,50.64,50.69,101236.0
2016-02-08 09:30:00,50.02,50.32,49.78,49.85,9624.0,50.02,50.32,49.78,49.85,9624.0
2016-02-08 09:35:00,49.91,50.05,49.61,49.71,7350.0,49.91,50.05,49.61,49.71,7350.0
2016-02-08 09:40:00,49.81,50.18,49.71,50.14,9258.0,49.81,50.18,49.71,50.14,9258.0
2016-02-08 09:45:00,50.2,50.46,50.19,50.19,13643.0,50.2,50.46,50.19,50.19,13643.0
2016-02-08 09:50:00,50.22,50.22,49.84,49.92,5214.0,50.22,50.22,49.84,49.92,5214.0
2016-02-08 09:55:00,49.93,49.97,49.75,49.84,12980.0,49.93,49.97,49.75,49.84,12980.0
2016-02-08 10:00:00,49.87,50.22,49.84,50.15,11574.0,49.87,50.22,49.84,50.15,11574.0
2016-02-08 10:05:00,50.15,50.21,49.9,50.03,7994.0,50.15,50.21,49.9,50.03,7994.0
2016-02-08 10:10:00,49.97,50.1,49.9,50.04,10705.0,49.97,50.1,49.9,50.04,10705.0
2016-02-08 10:15:00,50.09,50.09,49.83,50.02,14971.0,50.09,50.09,49.83,50.02,14971.0
2016-02-08 10:20:00,49.98,50.09,49.88,50.06,18925.0,49.98,50.09,49.88,50.06,18925.0
2016-02-08 10:25:00,50.02,50.23,50.02,50.18,13648.0,50.02,50.23,50.02,50.18,13648.0
2016-02-08 10:30:00,50.17,50.26,50.1,50.14,26110.0,50.17,50.26,50.1,50.14,26110.0
2016-02-08 10:35:00,50.18,50.32,50.03,50.23,37292.0,50.18,50.32,50.03,50.23,37292.0
2016-02-08 10:40:00,50.29,50.33,50.11,50.15,14236.0,50.29,50.33,50.11,50.15,14236.0
2016-02-08 10:45:00,50.18,50.19,50.01,50.02,15303.0,50.18,50.19,50.01,50.02,15303.0
2016-02-08 10:50:00,50.04,50.12,49.95,50.01,16618.0,50.04,50.12,49.95,50.01,16618.0
2016-02-08 10:55:00,50.01,50.08,49.88,49.96,4700.0,50.01,50.08,49.88,49.96,4700.0
2016-02-08 11:00:00,50.07,50.08,49.67,49.67,11648.0,50.07,50.08,49.67,49.67,11648.0
2016-02-08 11:05:00,49.67,49.72,49.5,49.5,28417.0,49.67,49.72,49.5,49.5,28417.0
2016-02-08 11:10:00,49.48,49.57,49.45,49.48,4351.0,49.48,49.57,49.45,49.48,4351.0
2016-02-08 11:15:00,49.52,49.59,49.43,49.45,9158.0,49.52,49.59,49.43,49.45,9158.0
2016-02-08 11:20:00,49.43,49.5,49.34,49.43,8318.0,49.43,49.5,49.34,49.43,8318.0
2016-02-08 11:25:00,49.43,49.6,49.43,49.44,15135.0,49.43,49.6,49.43,49.44,15135.0
2016-02-08 11:30:00,49.43,49.57,49.42,49.44,8765.0,49.43,49.57,49.42,49.44,8765.0
2016-02-08 11:35:00,49.42,49.55,49.42,49.51,5653.0,49.42,49.55,49.42,49.51,5653.0
2016-02-08 11:40:00,49.53,49.55,49.39,49.39,12396.0,49.53,49.55,49.39,49.39,12396.0
2016-02-08 11:45:00,49.42,49.42,49.34,49.38,5387.0,49.42,49.42,49.34,49.38,5387.0
2016-02-08 11:50:00,49.39,49.59,49.35,49.52,6678.0,49.39,49.59,49.35,49.52,6678.0
2016-02-08 11:55:00,49.59,49.76,49.5,49.75,10471.0,49.59,49.76,49.5,49.75,10471.0
2016-02-08 12:00:00,49.79,49.91,49.74,49.8,5322.0,49.79,49.91,49.74,49.8,5322.0
2016-02-08 12:05:00,49.81,49.99,49.81,49.92,5875.0,49.81,49.99,49.81,49.92,5875.0
2016-02-08 12:10:00,49.93,50.0,49.82,49.82,15601.0,49.93,50.0,49.82,49.82,15601.0
2016-02-08 12:15:00,49.83,50.07,49.79,50.07,6200.0,49.83,50.07,49.79,50.07,6200.0
2016-02-08 12:20:00,50.05,50.05,49.89,49.98,7990.0,50.05,50.05,49.89,49.98,7990.0
2016-02-08 12:25:00,50.02,50.02,49.68,49.72,7500.0,50.02,50.02,49.68,49.72,7500.0
2016-02-08 12:30:00,49.74,49.81,49.67,49.73,8305.0,49.74,49.81,49.67,49.73,8305.0
2016-02-08 12:35:00,49.76,49.77,49.55,49.56,8600.0,49.76,49.77,49.55,49.56,8600.0
2016-02-08 12:40:00,49.53,49.56,49.41,49.47,7641.0,49.53,49.56,49.41,49.47,7641.0
2016-02-08 12:45:00,49.46,49.49,49.21,49.26,13900.0,49.46,49.49,49.21,49.26,13900.0
2016-02-08 12:50:00,49.26,49.32,49.26,49.28,5300.0,49.26,49.32,49.26,49.28,5300.0
2016-02-08 12:55:00,49.33,49.33,49.24,49.25,4300.0,49.33,49.33,49.24,49.25,4300.0
2016-02-08 13:00:00,49.27,49.38,49.26,49.29,16925.0,49.27,49.38,49.26,49.29,16925.0
2016-02-08 13:05:00,49.28,49.43,49.28,49.4,5400.0,49.28,49.43,49.28,49.4,5400.0
2016-02-08 13:10:00,49.39,49.39,49.23,49.36,7166.0,49.39,49.39,49.23,49.36,7166.0
2016-02-08 13:15:00,49.31,49.34,49.26,49.26,5200.0,49.31,49.34,49.26,49.26,5200.0
2016-02-08 13:20:00,49.23,49.27,49.13,49.16,6000.0,49.23,49.27,49.13,49.16,6000.0
2016-02-08 13:25:00,49.19,49.2,49.02,49.03,9613.0,49.19,49.2,49.02,49.03,9613.0
2016-02-08 13:30:00,49.02,49.09,49.01,49.04,6002.0,49.02,49.09,49.01,49.04,6002.0
2016-02-08 13:35:00,49.05,49.16,49.03,49.14,9337.0,49.05,49.16,49.03,49.14,9337.0
2016-02-08 13:40:00,49.14,49.16,49.08,49.08,6286.0,49.14,49.16,49.08,49.08,6286.0
2016-02-08 13:45:00,49.12,49.13,49.01,49.06,7233.0,49.12,49.13,49.01,49.06,7233.0
2016-02-08 13:50:00,49.05,49.06,48.97,49.0,12210.0,49.05,49.06,48.97,49.0,12210.0
2016-02-08 13:55:00,48.98,48.98,48.84,48.85,24556.0,48.98,48.98,48.84,48.85,24556.0
2016-02-08 14:00:00,48.86,48.91,48.81,48.81,12082.0,48.86,48.91,48.81,48.81,12082.0
2016-02-08 14:05:00,48.85,48.85,48.75,48.8,13220.0,48.85,48.85,48.75,48.8,13220.0
2016-02-08 14:10:00,48.82,48.82,48.68,48.72,12605.0,48.82,48.82,48.68,48.72,12605.0
2016-02-08 14:15:00,48.73,48.75,48.57,48.57,14852.0,48.73,48.75,48.57,48.57,14852.0
2016-02-08 14:20:00,48.58,48.85,48.55,48.85,8240.0,48.58,48.85,48.55,48.85,8240.0
2016-02-08 14:25:00,48.86,49.12,48.85,49.11,3300.0,48.86,49.12,48.85,49.11,3300.0
2016-02-08 14:30:00,49.12,49.18,49.02,49.08,14496.0,49.12,49.18,49.02,49.08,14496.0
2016-02-08 14:35:00,49.1,49.11,48.99,49.01,11378.0,49.1,49.11,48.99,49.01,11378.0
2016-02-08 14:40:00,49.01,49.28,48.96,49.28,7005.0,49.01,49.28,48.96,49.28,7005.0
2016-02-08 14:45:00,49.28,49.41,49.24,49.33,10729.0,49.28,49.41,49.24,49.33,10729.0
2016-02-08 14:50:00,49.33,49.37,49.04,49.13,12923.0,49.33,49.37,49.04,49.13,12923.0
2016-02-08 14:55:00,49.15,49.17,49.03,49.08,10980.0,49.15,49.17,49.03,49.08,10980.0
2016-02-08 15:00:00,49.08,49.18,48.98,49.12,11403.0,49.08,49.18,48.98,49.12,11403.0
2016-02-08 15:05:00,49.11,49.17,49.08,49.12,9949.0,49.11,49.17,49.08,49.12,9949.0
2016-02-08 15:10:00,49.11,49.18,49.08,49.17,18744.0,49.11,49.18,49.08,49.17,18744.0
2016-02-08 15:15:00,49.19,49.24,49.12,49.21,50492.0,49.19,49.24,49.12,49.21,50492.0
2016-02-08 15:20:00,49.23,49.44,49.18,49.41,24232.0,49.23,49.44,49.18,49.41,24232.0
2016-02-08 15:25:00,49.42,49.46,49.33,49.36,19595.0,49.42,49.46,49.33,49.36,19595.0
2016-02-08 15:30:00,49.34,49.45,49.28,49.42,43265.0,49.34,49.45,49.28,49.42,43265.0
2016-02-08 15:35:00,49.44,49.47,49.3,49.37,15683.0,49.44,49.47,49.3,49.37,15683.0
2016-02-08 15:40:00,49.35,49.6,49.35,49.58,36816.0,49.35,49.6,49.35,49.58,36816.0
2016-02-08 15:45:00,49.57,49.83,49.57,49.74,38502.0,49.57,49.83,49.57,49.74,38502.0
2016-02-08 15:50:00,49.74,49.74,49.55,49.55,54797.0,49.74,49.74,49.55,49.55,54797.0
2016-02-08 15:55:00,49.54,49.76,49.52,49.7,149282.0,49.54,49.76,49.52,49.7,149282.0
2016-02-09 09:30:00,49.22,49.66,48.95,49.35,6485.0,49.22,49.66,48.95,49.35,6485.0
2016-02-09 09:35:00,49.44,49.99,49.2,49.99,17945.0,49.44,49.99,49.2,49.99,17945.0
2016-02-09 09:40:00,49.85,50.28,49.85,50.17,12036.0,49.85,50.28,49.85,50.17,12036.0
2016-02-09 09:45:00,50.19,50.81,50.13,50.76,17808.0,50.19,50.81,50.13,50.76,17808.0
2016-02-09 09:50:00,50.76,50.76,50.27,50.37,4100.0,50.76,50.76,50.27,50.37,4100.0
2016-02-09 09:55:00,50.35,50.37,50.06,50.27,3699.0,50.35,50.37,50.06,50.27,3699.0
2016-02-09 10:00:00,50.22,50.52,50.16,50.42,5892.0,50.22,50.52,50.16,50.42,5892.0
2016-02-09 10:05:00,50.46,50.64,50.34,50.55,10800.0,50.46,50.64,50.34,50.55,10800.0
2016-02-09 10:10:00,50.56,50.56,49.99,50.0,4872.0,50.56,50.56,49.99,50.0,4872.0
2016-02-09 10:15:00,49.99,50.22,49.87,50.17,6600.0,49.99,50.22,49.87,50.17,6600.0
2016-02-09 10:20:00,50.16,50.17,49.86,50.08,6624.0,50.16,50.17,49.86,50.08,6624.0
2016-02-09 10:25:00,49.98,50.17,49.98,50.08,15353.0,49.98,50.17,49.98,50.08,15353.0
2016-02-09 10:30:00,50.14,50.19,49.7,49.7,21998.0,50.14,50.19,49.7,49.7,21998.0
2016-02-09 10:35:00,49.7,49.78,49.48,49.48,4863.0,49.7,49.78,49.48,49.48,4863.0
2016-02-09 10:40:00,49.56,49.63,49.48,49.52,28414.0,49.56,49.63,49.48,49.52,28414.0
2016-02-09 10:45:00,49.42,49.54,49.38,49.42,5839.0,49.42,49.54,49.38,49.42,5839.0
2016-02-09 10:50:00,49.46,49.46,49.18,49.18,16392.0,49.46,49.46,49.18,49.18,16392.0
2016-02-09 10:55:00,49.15,49.28,49.09,49.27,5600.0,49.15,49.28,49.09,49.27,5600.0
2016-02-09 11:00:00,49.27,49.67,49.27,49.67,5854.0,49.27,49.67,49.27,49.67,5854.0
2016-02-09 11:05:00,49.59,49.76,49.49,49.49,3717.0,49.59,49.76,49.49,49.49,3717.0
2016-02-09 11:10:00,49.53,49.71,49.51,49.66,8237.0,49.53,49.71,49.51,49.66,8237.0
2016-02-09 11:15:00,49.72,49.81,49.53,49.72,8300.0,49.72,49.81,49.53,49.72,8300.0
2016-02-09 11:20:00,49.75,49.94,49.7,49.94,6604.0,49.75,49.94,49.7,49.94,6604.0
2016-02-09 11:25:00,49.87,50.05,49.82,49.9,7590.0,49.87,50.05,49.82,49.9,7590.0
2016-02-09 11:30:00,49.86,50.0,49.7,49.85,9114.0,49.86,50.0,49.7,49.85,9114.0
2016-02-09 11:35:00,49.88,49.91,49.8,49.86,13351.0,49.88,49.91,49.8,49.86,13351.0
2016-02-09 11:40:00,49.88,50.13,49.84,50.08,5620.0,49.88,50.13,49.84,50.08,5620.0
2016-02-09 11:45:00,50.0,50.03,49.83,49.89,9437.0,50.0,50.03,49.83,49.89,9437.0
2016-02-09 11:50:00,49.86,49.92,49.7,49.7,11205.0,49.86,49.92,49.7,49.7,11205.0
2016-02-09 11:55:00,49.73,49.76,49.41,49.43,40211.0,49.73,49.76,49.41,49.43,40211.0
2016-02-09 12:00:00,49.42,49.59,49.42,49.57,34057.0,49.42,49.59,49.42,49.57,34057.0
2016-02-09 12:05:00,49.57,49.75,49.52,49.75,3400.0,49.57,49.75,49.52,49.75,3400.0
2016-02-09 12:10:00,49.78,49.82,49.65,49.65,3924.0,49.78,49.82,49.65,49.65,3924.0
2016-02-09 12:15:00,49.54,49.57,49.48,49.53,4700.0,49.54,49.57,49.48,49.53,4700.0
2016-02-09 12:20:00,49.48,49.61,49.48,49.56,5425.0,49.48,49.61,49.48,49.56,5425.0
2016-02-09 12:25:00,49.55,49.74,49.5,49.52,8200.0,49.55,49.74,49.5,49.52,8200.0
2016-02-09 12:30:00,49.52,49.65,49.51,49.61,4200.0,49.52,49.65,49.51,49.61,4200.0
2016-02-09 12:35:00,49.64,49.78,49.58,49.67,5605.0,49.64,49.78,49.58,49.67,5605.0
2016-02-09 12:40:00,49.72,49.72,49.5,49.62,5960.0,49.72,49.72,49.5,49.62,5960.0
2016-02-09 12:45:00,49.62,49.64,49.54,49.59,16269.0,49.62,49.64,49.54,49.59,16269.0
2016-02-09 12:50:00,49.6,49.68,49.56,49.59,5262.0,49.6,49.68,49.56,49.59,5262.0
2016-02-09 12:55:00,49.59,49.67,49.56,49.6,9700.0,49.59,49.67,49.56,49.6,9700.0
2016-02-09 13:00:00,49.64,49.66,49.56,49.59,8310.0,49.64,49.66,49.56,49.59,8310.0
2016-02-09 13:05:00,49.62,49.65,49.57,49.6,8005.0,49.62,49.65,49.57,49.6,8005.0
2016-02-09 13:10:00,49.58,49.63,49.54,49.58,44637.0,49.58,49.63,49.54,49.58,44637.0
2016-02-09 13:15:00,49.6,49.65,49.57,49.65,10362.0,49.6,49.65,49.57,49.65,10362.0
2016-02-09 13:20:00,49.64,49.75,49.6,49.71,5846.0,49.64,49.75,49.6,49.71,5846.0
2016-02-09 13:25:00,49.66,49.69,49.58,49.67,11039.0,49.66,49.69,49.58,49.67,11039.0
2016-02-09 13:30:00,49.72,49.87,49.72,49.78,2300.0,49.72,49.87,49.72,49.78,2300.0
2016-02-09 13:35:00,49.74,49.83,49.58,49.6,7839.0,49.74,49.83,49.58,49.6,7839.0
2016-02-09 13:40:00,49.6,49.8,49.58,49.8,5189.0,49.6,49.8,49.58,49.8,5189.0
2016-02-09 13:45:00,49.77,49.9,49.69,49.76,4581.0,49.77,49.9,49.69,49.76,4581.0
2016-02-09 13:50:00,49.74,49.75,49.64,49.67,15045.0,49.74,49.75,49.64,49.67,15045.0
2016-02-09 13:55:00,49.67,50.08,49.66,49.97,19775.0,49.67,50.08,49.66,49.97,19775.0
2016-02-09 14:00:00,49.98,50.07,49.9,49.9,35682.0,49.98,50.07,49.9,49.9,35682.0
2016-02-09 14:05:00,49.9,50.17,49.87,50.06,15209.0,49.9,50.17,49.87,50.06,15209.0
2016-02-09 14:10:00,50.06,50.12,49.94,49.98,6330.0,50.06,50.12,49.94,49.98,6330.0
2016-02-09 14:15:00,50.01,50.02,49.9,49.9,7154.0,50.01,50.02,49.9,49.9,7154.0
2016-02-09 14:20:00,49.91,49.97,49.75,49.75,13893.0,49.91,49.97,49.75,49.75,13893.0
2016-02-09 14:25:00,49.71,49.81,49.7,49.77,8900.0,49.71,49.81,49.7,49.77,8900.0
2016-02-09 14:30:00,49.75,49.93,49.71,49.89,24249.0,49.75,49.93,49.71,49.89,24249.0
2016-02-09 14:35:00,49.9,50.24,49.86,50.22,10700.0,49.9,50.24,49.86,50.22,10700.0
2016-02-09 14:40:00,50.22,50.29,50.16,50.28,16216.0,50.22,50.29,50.16,50.28,16216.0
2016-02-09 14:45:00,50.3,50.3,49.97,49.97,5260.0,50.3,50.3,49.97,49.97,5260.0
2016-02-09 14:50:00,49.94,50.02,49.91,49.98,10800.0,49.94,50.02,49.91,49.98,10800.0
2016-02-09 14:55:00,49.99,50.06,49.92,49.98,7620.0,49.99,50.06,49.92,49.98,7620.0
2016-02-09 15:00:00,50.0,50.17,49.95,50.17,12569.0,50.0,50.17,49.95,50.17,12569.0
2016-02-09 15:05:00,50.16,50.49,50.1,50.39,9400.0,50.16,50.49,50.1,50.39,9400.0
2016-02-09 15:10:00,50.39,50.48,50.38,50.4,17961.0,50.39,50.48,50.38,50.4,17961.0
2016-02-09 15:15:00,50.43,50.45,50.27,50.28,16022.0,50.43,50.45,50.27,50.28,16022.0
2016-02-09 15:20:00,50.26,50.31,50.09,50.11,9972.0,50.26,50.31,50.09,50.11,9972.0
2016-02-09 15:25:00,50.09,50.13,49.91,49.95,14576.0,50.09,50.13,49.91,49.95,14576.0
2016-02-09 15:30:00,49.96,50.05,49.81,49.89,13650.0,49.96,50.05,49.81,49.89,13650.0
2016-02-09 15:35:00,49.91,50.06,49.91,50.0,9100.0,49.91,50.06,49.91,50.0,9100.0
2016-02-09 15:40:00,50.0,50.03,49.81,49.97,20159.0,50.0,50.03,49.81,49.97,20159.0
2016-02-09 15:45:00,49.97,50.07,49.91,50.0,40587.0,49.97,50.07,49.91,50.0,40587.0
2016-02-09 15:50:00,50.03,50.13,50.02,50.08,16185.0,50.03,50.13,50.02,50.08,16185.0
2016-02-09 15:55:00,50.08,50.12,50.0,50.11,50548.0,50.08,50.12,50.0,50.11,50548.0
2016-02-10 09:30:00,50.0,50.57,49.98,50.24,8485.0,50.0,50.57,49.98,50.24,8485.0
2016-02-10 09:35:00,50.22,50.23,49.63,49.77,8433.0,50.22,50.23,49.63,49.77,8433.0
2016-02-10 09:40:00,49.78,50.01,49.51,49.54,8321.0,49.78,50.01,49.51,49.54,8321.0
2016-02-10 09:45:00,49.67,50.01,49.67,49.76,8040.0,49.67,50.01,49.67,49.76,8040.0
2016-02-10 09:50:00,49.76,49.82,49.23,49.26,44598.0,49.76,49.82,49.23,49.26,44598.0
2016-02-10 09:55:00,49.42,49.72,49.35,49.56,21050.0,49.42,49.72,49.35,49.56,21050.0
2016-02-10 10:00:00,49.57,49.64,49.51,49.56,20476.0,49.57,49.64,49.51,49.56,20476.0
2016-02-10 10:05:00,49.56,49.57,49.02,49.15,29900.0,49.56,49.57,49.02,49.15,29900.0
2016-02-10 10:10:00,49.15,49.61,48.99,49.61,12833.0,49.15,49.61,48.99,49.61,12833.0
2016-02-10 10:15:00,49.57,49.88,49.53,49.81,37546.0,49.57,49.88,49.53,49.81,37546.0
2016-02-10 10:20:00,49.82,50.03,49.81,49.96,6750.0,49.82,50.03,49.81,49.96,6750.0
2016-02-10 10:25:00,49.99,50.15,49.96,49.96,11200.0,49.99,50.15,49.96,49.96,11200.0
2016-02-10 10:30:00,50.0,50.4,49.94,50.37,17269.0,50.0,50.4,49.94,50.37,17269.0
2016-02-10 10:35:00,50.41,50.62,50.19,50.39,49543.0,50.41,50.62,50.19,50.39,49543.0
2016-02-10 10:40:00,50.38,50.61,50.28,50.42,17100.0,50.38,50.61,50.28,50.42,17100.0
2016-02-10 10:45:00,50.33,50.76,50.2,50.76,20600.0,50.33,50.76,50.2,50.76,20600.0
2016-02-10 10:50:00,50.66,50.73,50.4,50.49,6054.0,50.66,50.73,50.4,50.49,6054.0
2016-02-10 10:55:00,50.51,50.71,50.5,50.69,9879.0,50.51,50.71,50.5,50.69,9879.0
2016-02-10 11:00:00,50.71,50.73,50.5,50.67,8600.0,50.71,50.73,50.5,50.67,8600.0
2016-02-10 11:05:00,50.66,50.71,50.5,50.59,8600.0,50.66,50.71,50.5,50.59,8600.0
2016-02-10 11:10:00,50.59,50.66,50.54,50.55,4300.0,50.59,50.66,50.54,50.55,4300.0
2016-02-10 11:15:00,50.51,50.77,50.5,50.77,9478.0,50.51,50.77,50.5,50.77,9478.0
2016-02-10 11:20:00,50.71,50.8,50.66,50.8,5745.0,50.71,50.8,50.66,50.8,5745.0
2016-02-10 11:25:00,50.75,50.75,50.5,50.5,2090.0,50.75,50.75,50.5,50.5,2090.0
2016-02-10 11:30:00,50.54,50.7,50.5,50.59,5356.0,50.54,50.7,50.5,50.59,5356.0
2016-02-10 11:35:00,50.63,50.65,50.45,50.57,12720.0,50.63,50.65,50.45,50.57,12720.0
2016-02-10 11:40:00,50.5,50.6,50.45,50.58,6920.0,50.5,50.6,50.45,50.58,6920.0
2016-02-10 11:45:00,50.63,50.83,50.61,50.83,3156.0,50.63,50.83,50.61,50.83,3156.0
2016-02-10 11:50:00,50.83,50.83,50.76,50.81,3200.0,50.83,50.83,50.76,50.81,3200.0
2016-02-10 11:55:00,50.78,51.05,50.76,50.76,9459.0,50.78,51.05,50.76,50.76,9459.0
2016-02-10 12:00:00,50.71,50.71,50.62,50.66,1500.0,50.71,50.71,50.62,50.66,1500.0
2016-02-10 12:05:00,50.64,50.75,50.57,50.75,3950.0,50.64,50.75,50.57,50.75,3950.0
2016-02-10 12:10:00,50.74,50.82,50.7,50.78,1616.0,50.74,50.82,50.7,50.78,1616.0
2016-02-10 12:15:00,50.68,50.95,50.61,50.95,13087.0,50.68,50.95,50.61,50.95,13087.0
2016-02-10 12:20:00,51.0,51.18,50.95,51.18,7400.0,51.0,51.18,50.95,51.18,7400.0
2016-02-10 12:25:00,51.18,51.44,51.13,51.36,10213.0,51.18,51.44,51.13,51.36,10213.0
2016-02-10 12:30:00,51.36,51.36,51.28,51.28,2986.0,51.36,51.36,51.28,51.28,2986.0
2016-02-10 12:35:00,51.26,51.46,51.24,51.39,3115.0,51.26,51.46,51.24,51.39,3115.0
2016-02-10 12:40:00,51.44,51.47,51.34,51.35,1700.0,51.44,51.47,51.34,51.35,1700.0
2016-02-10 12:45:00,51.3,51.32,51.14,51.32,3800.0,51.3,51.32,51.14,51.32,3800.0
2016-02-10 12:50:00,51.32,51.44,51.31,51.34,3214.0,51.32,51.44,51.31,51.34,3214.0
2016-02-10 12:55:00,51.3,51.5,51.25,51.46,3805.0,51.3,51.5,51.25,51.46,3805.0
2016-02-10 13:00:00,51.43,51.52,51.39,51.5,3979.0,51.43,51.52,51.39,51.5,3979.0
2016-02-10 13:05:00,51.55,51.55,51.28,51.32,4712.0,51.55,51.55,51.28,51.32,4712.0
2016-02-10 13:10:00,51.3,51.49,51.29,51.35,3787.0,51.3,51.49,51.29,51.35,3787.0
2016-02-10 13:15:00,51.3,51.4,51.23,51.4,3351.0,51.3,51.4,51.23,51.4,3351.0
2016-02-10 13:20:00,51.46,51.46,51.4,51.42,5150.0,51.46,51.46,51.4,51.42,5150.0
2016-02-10 13:25:00,51.39,51.41,51.12,51.12,4138.0,51.39,51.41,51.12,51.12,4138.0
2016-02-10 13:30:00,51.09,51.13,51.0,51.03,6430.0,51.09,51.13,51.0,51.03,6430.0
2016-02-10 13:35:00,51.05,51.31,51.05,51.19,2921.0,51.05,51.31,51.05,51.19,2921.0
2016-02-10 13:40:00,51.19,51.43,51.19,51.37,2811.0,51.19,51.43,51.19,51.37,2811.0
2016-02-10 13:45:00,51.36,51.36,51.25,51.25,2831.0,51.36,51.36,51.25,51.25,2831.0
2016-02-10 13:50:00,51.27,51.28,51.13,51.19,4451.0,51.27,51.28,51.13,51.19,4451.0
2016-02-10 13:55:00,51.15,51.4,51.15,51.37,4486.0,51.15,51.4,51.15,51.37,4486.0
2016-02-10 14:00:00,51.35,51.42,51.24,51.24,5210.0,51.35,51.42,51.24,51.24,5210.0
2016-02-10 14:05:00,51.26,51.35,51.19,51.29,2799.0,51.26,51.35,51.19,51.29,2799.0
2016-02-10 14:10:00,51.32,51.43,51.29,51.35,5668.0,51.32,51.43,51.29,51.35,5668.0
2016-02-10 14:15:00,51.36,51.45,51.31,51.41,6357.0,51.36,51.45,51.31,51.41,6357.0
2016-02-10 14:20:00,51.41,51.42,51.32,51.34,7166.0,51.41,51.42,51.32,51.34,7166.0
2016-02-10 14:25:00,51.32,51.32,51.08,51.11,3303.0,51.32,51.32,51.08,51.11,3303.0
2016-02-10 14:30:00,51.05,51.33,51.04,51.13,10139.0,51.05,51.33,51.04,51.13,10139.0
2016-02-10 14:35:00,51.26,51.37,51.21,51.32,10487.0,51.26,51.37,51.21,51.32,10487.0
2016-02-10 14:40:00,51.29,51.3,51.03,51.04,9107.0,51.29,51.3,51.03,51.04,9107.0
2016-02-10 14:45:00,51.07,51.15,51.0,51.08,5412.0,51.07,51.15,51.0,51.08,5412.0
2016-02-10 14:50:00,51.17,51.32,51.04,51.32,4453.0,51.17,51.32,51.04,51.32,4453.0
2016-02-10 14:55:00,51.28,51.34,51.21,51.28,5583.0,51.28,51.34,51.21,51.28,5583.0
2016-02-10 15:00:00,51.24,51.48,51.16,51.48,6203.0,51.24,51.48,51.16,51.48,6203.0
2016-02-10 15:05:00,51.46,51.51,51.27,51.27,5262.0,51.46,51.51,51.27,51.27,5262.0
2016-02-10 15:10:00,51.27,51.32,51.12,51.13,11882.0,51.27,51.32,51.12,51.13,11882.0
2016-02-10 15:15:00,51.11,51.18,50.82,50.82,11173.0,51.11,51.18,50.82,50.82,11173.0
2016-02-10 15:20:00,50.84,50.9,50.66,50.78,11184.0,50.84,50.9,50.66,50.78,11184.0
2016-02-10 15:25:00,50.76,50.79,50.51,50.59,16234.0,50.76,50.79,50.51,50.59,16234.0
2016-02-10 15:30:00,50.61,50.76,50.57,50.69,10988.0,50.61,50.76,50.57,50.69,10988.0
2016-02-10 15:35:00,50.68,50.77,50.61,50.66,16106.0,50.68,50.77,50.61,50.66,16106.0
2016-02-10 15:40:00,50.65,50.75,50.61,50.7,20200.0,50.65,50.75,50.61,50.7,20200.0
2016-02-10 15:45:00,50.69,50.73,50.65,50.68,14450.0,50.69,50.73,50.65,50.68,14450.0
2016-02-10 15:50:00,50.66,50.75,50.63,50.7,29388.0,50.66,50.75,50.63,50.7,29388.0
2016-02-10 15:55:00,50.72,50.75,50.58,50.58,45214.0,50.72,50.75,50.58,50.58,45214.0
2016-02-11 09:30:00,49.71,49.71,49.71,49.71,100.0,49.71,49.71,49.71,49.71,100.0
2016-02-11 09:35:00,49.7,50.81,49.68,50.81,11368.0,49.7,50.81,49.68,50.81,11368.0
2016-02-11 09:40:00,50.46,50.94,50.42,50.7,10042.0,50.46,50.94,50.42,50.7,10042.0
2016-02-11 09:45:00,50.76,50.81,50.65,50.65,11200.0,50.76,50.81,50.65,50.65,11200.0
2016-02-11 09:50:00,50.61,50.94,50.54,50.93,4636.0,50.61,50.94,50.54,50.93,4636.0
2016-02-11 09:55:00,50.92,51.17,50.92,51.06,7458.0,50.92,51.17,50.92,51.06,7458.0
2016-02-11 10:00:00,51.01,51.15,51.0,51.12,9532.0,51.01,51.15,51.0,51.12,9532.0
2016-02-11 10:05:00,51.13,51.37,51.09,51.19,7035.0,51.13,51.37,51.09,51.19,7035.0
2016-02-11 10:10:00,51.1,51.1,50.92,50.92,10315.0,51.1,51.1,50.92,50.92,10315.0
2016-02-11 10:15:00,50.94,51.01,50.86,50.94,6697.0,50.94,51.01,50.86,50.94,6697.0
2016-02-11 10:20:00,51.0,51.05,50.89,51.03,13118.0,51.0,51.05,50.89,51.03,13118.0
2016-02-11 10:25:00,50.97,51.02,50.87,50.87,3800.0,50.97,51.02,50.87,50.87,3800.0
2016-02-11 10:30:00,50.86,50.86,50.62,50.67,10111.0,50.86,50.86,50.62,50.67,10111.0
2016-02-11 10:35:00,50.69,50.69,50.54,50.54,9289.0,50.69,50.69,50.54,50.54,9289.0
2016-02-11 10:40:00,50.41,50.41,50.23,50.28,8035.0,50.41,50.41,50.23,50.28,8035.0
2016-02-11 10:45:00,50.19,50.4,50.19,50.35,11388.0,50.19,50.4,50.19,50.35,11388.0
2016-02-11 10:50:00,50.36,50.36,50.19,50.2,2600.0,50.36,50.36,50.19,50.2,2600.0
2016-02-11 10:55:00,50.19,50.36,50.19,50.27,5149.0,50.19,50.36,50.19,50.27,5149.0
2016-02-11 11:00:00,50.3,50.49,50.28,50.28,3200.0,50.3,50.49,50.28,50.28,3200.0
2016-02-11 11:05:00,50.28,50.42,50.28,50.38,5000.0,50.28,50.42,50.28,50.38,5000.0
2016-02-11 11:10:00,50.47,50.58,50.12,50.15,8622.0,50.47,50.58,50.12,50.15,8622.0
2016-02-11 11:15:00,50.17,50.44,50.17,50.44,4500.0,50.17,50.44,50.17,50.44,4500.0
2016-02-11 11:20:00,50.45,50.53,50.33,50.42,2900.0,50.45,50.53,50.33,50.42,2900.0
2016-02-11 11:25:00,50.48,50.48,50.23,50.28,1900.0,50.48,50.48,50.23,50.28,1900.0
2016-02-11 11:30:00,50.28,50.36,50.21,50.21,4700.0,50.28,50.36,50.21,50.21,4700.0
2016-02-11 11:35:00,50.19,50.34,50.19,50.34,8800.0,50.19,50.34,50.19,50.34,8800.0
2016-02-11 11:40:00,50.33,50.38,50.28,50.35,13734.0,50.33,50.38,50.28,50.35,13734.0
2016-02-11 11:45:00,50.34,50.34,49.97,49.97,16800.0,50.34,50.34,49.97,49.97,16800.0
2016-02-11 11:50:00,49.94,50.14,49.92,50.07,10631.0,49.94,50.14,49.92,50.07,10631.0
2016-02-11 11:55:00,50.01,50.32,50.01,50.25,28519.0,50.01,50.32,50.01,50.25,28519.0
2016-02-11 12:00:00,50.24,50.28,50.24,50.24,9600.0,50.24,50.28,50.24,50.24,9600.0
2016-02-11 12:05:00,50.24,50.31,50.24,50.29,6726.0,50.24,50.31,50.24,50.29,6726.0
2016-02-11 12:10:00,50.26,50.38,50.25,50.31,6933.0,50.26,50.38,50.25,50.31,6933.0
2016-02-11 12:15:00,50.27,50.31,50.11,50.19,10300.0,50.27,50.31,50.11,50.19,10300.0
2016-02-11 12:20:00,50.2,50.38,50.2,50.38,11200.0,50.2,50.38,50.2,50.38,11200.0
2016-02-11 12:25:00,50.39,50.45,50.34,50.35,5167.0,50.39,50.45,50.34,50.35,5167.0
2016-02-11 12:30:00,50.35,50.37,50.15,50.15,16400.0,50.35,50.37,50.15,50.15,16400.0
2016-02-11 12:35:00,50.13,50.15,50.06,50.06,1531.0,50.13,50.15,50.06,50.06,1531.0
2016-02-11 12:40:00,50.03,50.12,50.03,50.08,2900.0,50.03,50.12,50.03,50.08,2900.0
2016-02-11 12:45:00,50.09,50.23,50.09,50.23,5500.0,50.09,50.23,50.09,50.23,5500.0
2016-02-11 12:50:00,50.2,50.35,50.2,50.22,5900.0,50.2,50.35,50.2,50.22,5900.0
2016-02-11 12:55:00,50.31,50.36,50.22,50.34,12029.0,50.31,50.36,50.22,50.34,12029.0
2016-02-11 13:00:00,50.33,50.4,50.24,50.26,5824.0,50.33,50.4,50.24,50.26,5824.0
2016-02-11 13:05:00,50.21,50.21,50.17,50.21,1800.0,50.21,50.21,50.17,50.21,1800.0
2016-02-11 13:10:00,50.21,50.21,50.11,50.19,1300.0,50.21,50.21,50.11,50.19,1300.0
2016-02-11 13:15:00,50.18,50.18,50.09,50.16,1950.0,50.18,50.18,50.09,50.16,1950.0
2016-02-11 13:20:00,50.28,50.28,50.1,50.17,4910.0,50.28,50.28,50.1,50.17,4910.0
2016-02-11 13:25:00,50.12,50.15,49.94,49.94,3600.0,50.12,50.15,49.94,49.94,3600.0
2016-02-11 13:30:00,49.95,50.03,49.91,49.94,4335.0,49.95,50.03,49.91,49.94,4335.0
2016-02-11 13:35:00,49.95,49.95,49.73,49.75,3000.0,49.95,49.95,49.73,49.75,3000.0
2016-02-11 13:40:00,49.77,49.83,49.73,49.83,3700.0,49.77,49.83,49.73,49.83,3700.0
2016-02-11 13:45:00,49.85,49.89,49.77,49.88,6752.0,49.85,49.89,49.77,49.88,6752.0
2016-02-11 13:50:00,49.9,49.92,49.77,49.9,7489.0,49.9,49.92,49.77,49.9,7489.0
2016-02-11 13:55:00,49.88,49.89,49.8,49.89,13500.0,49.88,49.89,49.8,49.89,13500.0
2016-02-11 14:00:00,49.86,49.95,49.86,49.95,1600.0,49.86,49.95,49.86,49.95,1600.0
2016-02-11 14:05:00,49.93,50.1,49.87,50.07,6939.0,49.93,50.1,49.87,50.07,6939.0
2016-02-11 14:10:00,50.07,50.1,49.98,49.98,2150.0,50.07,50.1,49.98,49.98,2150.0
2016-02-11 14:15:00,49.98,49.98,49.79,49.83,3200.0,49.98,49.98,49.79,49.83,3200.0
2016-02-11 14:20:00,49.78,49.83,49.73,49.76,3117.0,49.78,49.83,49.73,49.76,3117.0
2016-02-11 14:25:00,49.72,49.86,49.71,49.83,4800.0,49.72,49.86,49.71,49.83,4800.0
2016-02-11 14:30:00,49.82,49.9,49.77,49.88,5970.0,49.82,49.9,49.77,49.88,5970.0
2016-02-11 14:35:00,49.84,50.11,49.71,50.09,15489.0,49.84,50.11,49.71,50.09,15489.0
2016-02-11 14:40:00,50.1,50.31,49.99,50.12,12231.0,50.1,50.31,49.99,50.12,12231.0
2016-02-11 14:45:00,50.07,50.26,50.07,50.11,29045.0,50.07,50.26,50.07,50.11,29045.0
2016-02-11 14:50:00,50.18,50.3,50.07,50.3,17072.0,50.18,50.3,50.07,50.3,17072.0
2016-02-11 14:55:00,50.29,50.3,50.11,50.14,11116.0,50.29,50.3,50.11,50.14,11116.0
2016-02-11 15:00:00,50.16,50.21,49.9,49.9,12124.0,50.16,50.21,49.9,49.9,12124.0
2016-02-11 15:05:00,49.87,49.91,49.71,49.83,9248.0,49.87,49.91,49.71,49.83,9248.0
2016-02-11 15:10:00,49.83,50.0,49.81,49.9,17300.0,49.83,50.0,49.81,49.9,17300.0
2016-02-11 15:15:00,49.93,49.95,49.83,49.87,7100.0,49.93,49.95,49.83,49.87,7100.0
2016-02-11 15:20:00,49.87,49.99,49.86,49.89,10095.0,49.87,49.99,49.86,49.89,10095.0
2016-02-11 15:25:00,49.89,49.97,49.84,49.87,15866.0,49.89,49.97,49.84,49.87,15866.0
2016-02-11 15:30:00,49.9,49.95,49.82,49.9,35991.0,49.9,49.95,49.82,49.9,35991.0
2016-02-11 15:35:00,49.9,50.0,49.88,49.93,58256.0,49.9,50.0,49.88,49.93,58256.0
2016-02-11 15:40:00,49.95,49.98,49.87,49.97,33842.0,49.95,49.98,49.87,49.97,33842.0
2016-02-11 15:45:00,50.0,50.0,49.85,49.85,31601.0,50.0,50.0,49.85,49.85,31601.0
2016-02-11 15:50:00,49.86,49.94,49.8,49.81,18877.0,49.86,49.94,49.8,49.81,18877.0
2016-02-11 15:55:00,49.82,49.91,49.71,49.73,68731.0,49.82,49.91,49.71,49.73,68731.0
2016-02-12 09:30:00,50.27,50.38,49.79,50.3,7420.0,50.27,50.38,49.79,50.3,7420.0
2016-02-12 09:35:00,50.22,50.51,49.9,50.51,7560.0,50.22,50.51,49.9,50.51,7560.0
2016-02-12 09:40:00,50.31,50.31,49.91,50.13,3499.0,50.31,50.31,49.91,50.13,3499.0
2016-02-12 09:45:00,50.06,50.21,50.0,50.21,1800.0,50.06,50.21,50.0,50.21,1800.0
2016-02-12 09:50:00,50.18,50.68,50.16,50.68,3475.0,50.18,50.68,50.16,50.68,3475.0
2016-02-12 09:55:00,50.68,50.68,49.98,49.98,2623.0,50.68,50.68,49.98,49.98,2623.0
2016-02-12 10:00:00,49.9,50.07,49.85,49.97,716.0,49.9,50.07,49.85,49.97,716.0
2016-02-12 10:05:00,50.09,50.16,49.97,50.0,3200.0,50.09,50.16,49.97,50.0,3200.0
2016-02-12 10:10:00,49.99,50.26,49.99,50.1,2789.0,49.99,50.26,49.99,50.1,2789.0
2016-02-12 10:15:00,50.19,50.35,50.08,50.35,4113.0,50.19,50.35,50.08,50.35,4113.0
2016-02-12 10:20:00,50.41,50.54,50.41,50.42,1600.0,50.41,50.54,50.41,50.42,1600.0
2016-02-12 10:25:00,50.43,50.46,50.3,50.3,6591.0,50.43,50.46,50.3,50.3,6591.0
2016-02-12 10:30:00,50.31,50.48,50.25,50.41,6300.0,50.31,50.48,50.25,50.41,6300.0
2016-02-12 10:35:00,50.41,50.59,50.32,50.34,17491.0,50.41,50.59,50.32,50.34,17491.0
2016-02-12 10:40:00,50.33,50.47,50.31,50.44,2400.0,50.33,50.47,50.31,50.44,2400.0
2016-02-12 10:45:00,50.37,50.42,50.32,50.36,7605.0,50.37,50.42,50.32,50.36,7605.0
2016-02-12 10:50:00,50.39,50.58,50.39,50.46,16535.0,50.39,50.58,50.39,50.46,16535.0
2016-02-12 10:55:00,50.47,50.53,50.34,50.35,16495.0,50.47,50.53,50.34,50.35,16495.0
2016-02-12 11:00:00,50.39,50.58,50.39,50.51,7217.0,50.39,50.58,50.39,50.51,7217.0
2016-02-12 11:05:00,50.39,50.71,50.32,50.62,17960.0,50.39,50.71,50.32,50.62,17960.0
2016-02-12 11:10:00,50.6,50.7,50.46,50.6,34601.0,50.6,50.7,50.46,50.6,34601.0
2016-02-12 11:15:00,50.6,50.66,50.54,50.56,2060.0,50.6,50.66,50.54,50.56,2060.0
2016-02-12 11:20:00,50.55,50.63,50.5,50.55,9731.0,50.55,50.63,50.5,50.55,9731.0
2016-02-12 11:25:00,50.55,50.84,50.55,50.73,4200.0,50.55,50.84,50.55,50.73,4200.0
2016-02-12 11:30:00,50.79,51.01,50.72,50.77,19400.0,50.79,51.01,50.72,50.77,19400.0
2016-02-12 11:35:00,50.7,50.77,50.57,50.57,7100.0,50.7,50.77,50.57,50.57,7100.0
2016-02-12 11:40:00,50.54,50.65,50.54,50.65,3200.0,50.54,50.65,50.54,50.65,3200.0
2016-02-12 11:45:00,50.68,50.93,50.66,50.9,6122.0,50.68,50.93,50.66,50.9,6122.0
2016-02-12 11:50:00,50.87,50.87,50.55,50.55,9079.0,50.87,50.87,50.55,50.55,9079.0
2016-02-12 11:55:00,50.62,50.64,50.55,50.57,4030.0,50.62,50.64,50.55,50.57,4030.0
2016-02-12 12:00:00,50.56,50.6,50.3,50.46,10573.0,50.56,50.6,50.3,50.46,10573.0
2016-02-12 12:05:00,50.52,50.52,50.45,50.46,2700.0,50.52,50.52,50.45,50.46,2700.0
2016-02-12 12:10:00,50.44,50.64,50.43,50.61,4969.0,50.44,50.64,50.43,50.61,4969.0
2016-02-12 12:15:00,50.65,50.74,50.59,50.71,7132.0,50.65,50.74,50.59,50.71,7132.0
2016-02-12 12:20:00,50.7,50.7,50.63,50.63,6231.0,50.7,50.7,50.63,50.63,6231.0
2016-02-12 12:25:00,50.6,51.0,50.6,50.95,7867.0,50.6,51.0,50.6,50.95,7867.0
2016-02-12 12:30:00,50.95,51.04,50.9,51.04,23525.0,50.95,51.04,50.9,51.04,23525.0
2016-02-12 12:35:00,51.04,51.14,51.0,51.14,2200.0,51.04,51.14,51.0,51.14,2200.0
2016-02-12 12:40:00,51.09,51.13,51.04,51.07,3100.0,51.09,51.13,51.04,51.07,3100.0
2016-02-12 12:45:00,51.04,51.09,51.04,51.07,1700.0,51.04,51.09,51.04,51.07,1700.0
2016-02-12 12:50:00,51.1,51.17,51.07,51.09,3000.0,51.1,51.17,51.07,51.09,3000.0
2016-02-12 12:55:00,51.08,51.13,51.03,51.06,5600.0,51.08,51.13,51.03,51.06,5600.0
2016-02-12 13:00:00,51.03,51.14,51.01,51.07,5026.0,51.03,51.14,51.01,51.07,5026.0
2016-02-12 13:05:00,51.06,51.08,50.92,50.96,5172.0,51.06,51.08,50.92,50.96,5172.0
2016-02-12 13:10:00,50.95,51.0,50.81,50.81,4900.0,50.95,51.0,50.81,50.81,4900.0
2016-02-12 13:15:00,50.78,50.81,50.66,50.71,6650.0,50.78,50.81,50.66,50.71,6650.0
2016-02-12 13:20:00,50.71,50.71,50.65,50.67,3800.0,50.71,50.71,50.65,50.67,3800.0
2016-02-12 13:25:00,50.69,50.72,50.67,50.72,8200.0,50.69,50.72,50.67,50.72,8200.0
2016-02-12 13:30:00,50.69,50.77,50.69,50.77,21176.0,50.69,50.77,50.69,50.77,21176.0
2016-02-12 13:35:00,50.77,50.83,50.74,50.8,10099.0,50.77,50.83,50.74,50.8,10099.0
2016-02-12 13:40:00,50.82,50.9,50.77,50.9,9487.0,50.82,50.9,50.77,50.9,9487.0
2016-02-12 13:45:00,50.89,51.06,50.88,51.01,12827.0,50.89,51.06,50.88,51.01,12827.0
2016-02-12 13:50:00,51.04,51.05,50.98,51.05,11358.0,51.04,51.05,50.98,51.05,11358.0
2016-02-12 13:55:00,51.02,51.06,50.97,51.02,3600.0,51.02,51.06,50.97,51.02,3600.0
2016-02-12 14:00:00,51.0,51.1,50.97,51.1,8917.0,51.0,51.1,50.97,51.1,8917.0
2016-02-12 14:05:00,51.09,51.26,51.04,51.22,17691.0,51.09,51.26,51.04,51.22,17691.0
2016-02-12 14:10:00,51.26,51.44,51.26,51.44,8620.0,51.26,51.44,51.26,51.44,8620.0
2016-02-12 14:15:00,51.46,51.57,51.36,51.36,14884.0,51.46,51.57,51.36,51.36,14884.0
2016-02-12 14:20:00,51.39,51.41,51.26,51.37,16649.0,51.39,51.41,51.26,51.37,16649.0
2016-02-12 14:25:00,51.34,51.59,51.3,51.53,47495.0,51.34,51.59,51.3,51.53,47495.0
2016-02-12 14:30:00,51.51,51.51,51.29,51.3,22371.0,51.51,51.51,51.29,51.3,22371.0
2016-02-12 14:35:00,51.3,51.32,51.17,51.18,18841.0,51.3,51.32,51.17,51.18,18841.0
2016-02-12 14:40:00,51.16,51.26,51.0,51.13,19081.0,51.16,51.26,51.0,51.13,19081.0
2016-02-12 14:45:00,51.12,51.41,51.12,51.4,4100.0,51.12,51.41,51.12,51.4,4100.0
2016-02-12 14:50:00,51.39,51.45,51.3,51.3,13838.0,51.39,51.45,51.3,51.3,13838.0
2016-02-12 14:55:00,51.3,51.42,51.26,51.29,12333.0,51.3,51.42,51.26,51.29,12333.0
2016-02-12 15:00:00,51.29,51.36,51.24,51.36,10930.0,51.29,51.36,51.24,51.36,10930.0
2016-02-12 15:05:00,51.31,51.41,51.28,51.33,11951.0,51.31,51.41,51.28,51.33,11951.0
2016-02-12 15:10:00,51.33,51.43,51.33,51.38,7206.0,51.33,51.43,51.33,51.38,7206.0
2016-02-12 15:15:00,51.38,51.52,51.38,51.45,11104.0,51.38,51.52,51.38,51.45,11104.0
2016-02-12 15:20:00,51.46,51.48,51.39,51.43,10807.0,51.46,51.48,51.39,51.43,10807.0
2016-02-12 15:25:00,51.42,51.44,51.35,51.43,9320.0,51.42,51.44,51.35,51.43,9320.0
2016-02-12 15:30:00,51.42,51.52,51.37,51.5,23922.0,51.42,51.52,51.37,51.5,23922.0
2016-02-12 15:35:00,51.51,51.54,51.5,51.5,37529.0,51.51,51.54,51.5,51.5,37529.0
2016-02-12 15:40:00,51.5,51.65,51.47,51.58,26753.0,51.5,51.65,51.47,51.58,26753.0
2016-02-12 15:45:00,51.58,51.73,51.58,51.72,20218.0,51.58,51.73,51.58,51.72,20218.0
2016-02-12 15:50:00,51.72,51.73,51.54,51.57,29280.0,51.72,51.73,51.54,51.57,29280.0
2016-02-12 15:55:00,51.58,51.6,51.54,51.58,52260.0,51.58,51.6,51.54,51.58,52260.0
2016-02-16 09:30:00,52.34,52.49,52.15,52.34,5845.0,52.34,52.49,52.15,52.34,5845.0
2016-02-16 09:35:00,52.26,52.39,51.86,51.96,6046.0,52.26,52.39,51.86,51.96,6046.0
2016-02-16 09:40:00,51.92,52.83,51.9,52.77,11153.0,51.92,52.83,51.9,52.77,11153.0
2016-02-16 09:45:00,52.79,52.79,52.41,52.66,7400.0,52.79,52.79,52.41,52.66,7400.0
2016-02-16 09:50:00,52.57,52.62,52.0,52.21,6665.0,52.57,52.62,52.0,52.21,6665.0
2016-02-16 09:55:00,52.29,52.36,51.99,52.08,3765.0,52.29,52.36,51.99,52.08,3765.0
2016-02-16 10:00:00,52.11,52.89,52.11,52.69,14427.0,52.11,52.89,52.11,52.69,14427.0
2016-02-16 10:05:00,52.66,52.73,52.43,52.57,13249.0,52.66,52.73,52.43,52.57,13249.0
2016-02-16 10:10:00,52.69,52.88,52.52,52.71,11270.0,52.69,52.88,52.52,52.71,11270.0
2016-02-16 10:15:00,52.69,52.93,52.63,52.9,11179.0,52.69,52.93,52.63,52.9,11179.0
2016-02-16 10:20:00,52.89,53.13,52.74,52.74,12753.0,52.89,53.13,52.74,52.74,12753.0
2016-02-16 10:25:00,52.67,52.91,52.59,52.78,7559.0,52.67,52.91,52.59,52.78,7559.0
2016-02-16 10:30:00,52.85,52.88,52.73,52.8,18867.0,52.85,52.88,52.73,52.8,18867.0
2016-02-16 10:35:00,52.82,52.92,52.73,52.84,12056.0,52.82,52.92,52.73,52.84,12056.0
2016-02-16 10:40:00,52.85,52.92,52.67,52.87,10018.0,52.85,52.92,52.67,52.87,10018.0
2016-02-16 10:45:00,52.83,52.9,52.71,52.88,6401.0,52.83,52.9,52.71,52.88,6401.0
2016-02-16 10:50:00,52.87,53.11,52.86,52.91,11440.0,52.87,53.11,52.86,52.91,11440.0
2016-02-16 10:55:00,52.84,53.01,52.79,52.8,6200.0,52.84,53.01,52.79,52.8,6200.0
2016-02-16 11:00:00,52.79,52.86,52.61,52.7,4903.0,52.79,52.86,52.61,52.7,4903.0
2016-02-16 11:05:00,52.77,52.91,52.68,52.74,14540.0,52.77,52.91,52.68,52.74,14540.0
2016-02-16 11:10:00,52.75,52.98,52.62,52.83,14551.0,52.75,52.98,52.62,52.83,14551.0
2016-02-16 11:15:00,52.86,53.09,52.85,53.06,8750.0,52.86,53.09,52.85,53.06,8750.0
2016-02-16 11:20:00,53.07,53.48,53.06,53.28,39404.0,53.07,53.48,53.06,53.28,39404.0
2016-02-16 11:25:00,53.33,53.4,53.23,53.25,7388.0,53.33,53.4,53.23,53.25,7388.0
2016-02-16 11:30:00,53.25,53.64,53.19,53.57,13160.0,53.25,53.64,53.19,53.57,13160.0
2016-02-16 11:35:00,53.57,53.84,53.52,53.79,9750.0,53.57,53.84,53.52,53.79,9750.0
2016-02-16 11:40:00,53.75,53.93,53.62,53.93,8150.0,53.75,53.93,53.62,53.93,8150.0
2016-02-16 11:45:00,53.88,53.96,53.75,53.88,7000.0,53.88,53.96,53.75,53.88,7000.0
2016-02-16 11:50:00,53.85,54.0,53.77,54.0,10175.0,53.85,54.0,53.77,54.0,10175.0
2016-02-16 11:55:00,54.01,54.35,54.0,54.33,8484.0,54.01,54.35,54.0,54.33,8484.0
2016-02-16 12:00:00,54.35,54.42,54.14,54.42,14903.0,54.35,54.42,54.14,54.42,14903.0
2016-02-16 12:05:00,54.38,54.45,54.21,54.21,15638.0,54.38,54.45,54.21,54.21,15638.0
2016-02-16 12:10:00,54.23,54.45,54.21,54.44,13850.0,54.23,54.45,54.21,54.44,13850.0
2016-02-16 12:15:00,54.42,54.62,54.42,54.55,30649.0,54.42,54.62,54.42,54.55,30649.0
2016-02-16 12:20:00,54.58,54.85,54.58,54.84,13218.0,54.58,54.85,54.58,54.84,13218.0
2016-02-16 12:25:00,54.86,55.0,54.83,54.86,29605.0,54.86,55.0,54.83,54.86,29605.0
2016-02-16 12:30:00,54.85,54.86,54.58,54.71,22257.0,54.85,54.86,54.58,54.71,22257.0
2016-02-16 12:35:00,54.7,54.72,54.48,54.53,21926.0,54.7,54.72,54.48,54.53,21926.0
2016-02-16 12:40:00,54.53,54.54,54.41,54.42,17319.0,54.53,54.54,54.41,54.42,17319.0
2016-02-16 12:45:00,54.4,54.4,54.13,54.18,19818.0,54.4,54.4,54.13,54.18,19818.0
2016-02-16 12:50:00,54.16,54.25,54.02,54.25,12787.0,54.16,54.25,54.02,54.25,12787.0
2016-02-16 12:55:00,54.2,54.5,54.13,54.45,30682.0,54.2,54.5,54.13,54.45,30682.0
2016-02-16 13:00:00,54.44,54.5,54.36,54.38,19800.0,54.44,54.5,54.36,54.38,19800.0
2016-02-16 13:05:00,54.37,54.6,54.36,54.53,26405.0,54.37,54.6,54.36,54.53,26405.0
2016-02-16 13:10:00,54.54,54.62,54.42,54.6,12548.0,54.54,54.62,54.42,54.6,12548.0
2016-02-16 13:15:00,54.6,54.68,54.48,54.56,40646.0,54.6,54.68,54.48,54.56,40646.0
2016-02-16 13:20:00,54.6,54.67,54.38,54.66,18646.0,54.6,54.67,54.38,54.66,18646.0
2016-02-16 13:25:00,54.66,54.76,54.53,54.56,33602.0,54.66,54.76,54.53,54.56,33602.0
2016-02-16 13:30:00,54.51,54.64,54.32,54.6,19735.0,54.51,54.64,54.32,54.6,19735.0
2016-02-16 13:35:00,54.63,54.66,54.21,54.21,7599.0,54.63,54.66,54.21,54.21,7599.0
2016-02-16 13:40:00,54.23,54.23,53.99,53.99,17410.0,54.23,54.23,53.99,53.99,17410.0
2016-02-16 13:45:00,54.03,54.05,53.8,53.88,10611.0,54.03,54.05,53.8,53.88,10611.0
2016-02-16 13:50:00,53.93,54.21,53.92,54.21,10736.0,53.93,54.21,53.92,54.21,10736.0
2016-02-16 13:55:00,54.21,54.37,54.21,54.37,11010.0,54.21,54.37,54.21,54.37,11010.0
2016-02-16 14:00:00,54.36,54.47,54.36,54.39,11424.0,54.36,54.47,54.36,54.39,11424.0
2016-02-16 14:05:00,54.39,54.5,54.39,54.42,19400.0,54.39,54.5,54.39,54.42,19400.0
2016-02-16 14:10:00,54.4,54.5,54.36,54.42,9010.0,54.4,54.5,54.36,54.42,9010.0
2016-02-16 14:15:00,54.42,54.43,54.34,54.43,8100.0,54.42,54.43,54.34,54.43,8100.0
2016-02-16 14:20:00,54.39,54.44,54.23,54.29,8397.0,54.39,54.44,54.23,54.29,8397.0
2016-02-16 14:25:00,54.28,54.33,54.12,54.33,6023.0,54.28,54.33,54.12,54.33,6023.0
2016-02-16 14:30:00,54.33,54.36,54.27,54.3,10670.0,54.33,54.36,54.27,54.3,10670.0
2016-02-16 14:35:00,54.3,54.37,54.28,54.28,12200.0,54.3,54.37,54.28,54.28,12200.0
2016-02-16 14:40:00,54.32,54.48,54.32,54.42,6666.0,54.32,54.48,54.32,54.42,6666.0
2016-02-16 14:45:00,54.42,54.43,54.37,54.41,8933.0,54.42,54.43,54.37,54.41,8933.0
2016-02-16 14:50:00,54.41,54.41,54.18,54.25,11524.0,54.41,54.41,54.18,54.25,11524.0
2016-02-16 14:55:00,54.26,54.3,54.19,54.29,8602.0,54.26,54.3,54.19,54.29,8602.0
2016-02-16 15:00:00,54.29,54.42,54.28,54.4,12100.0,54.29,54.42,54.28,54.4,12100.0
2016-02-16 15:05:00,54.41,54.41,54.21,54.29,13520.0,54.41,54.41,54.21,54.29,13520.0
2016-02-16 15:10:00,54.3,54.3,54.06,54.16,12034.0,54.3,54.3,54.06,54.16,12034.0
2016-02-16 15:15:00,54.19,54.33,54.15,54.24,14400.0,54.19,54.33,54.15,54.24,14400.0
2016-02-16 15:20:00,54.26,54.35,54.25,54.28,17400.0,54.26,54.35,54.25,54.28,17400.0
2016-02-16 15:25:00,54.26,54.35,54.26,54.35,12889.0,54.26,54.35,54.26,54.35,12889.0
2016-02-16 15:30:00,54.36,54.42,54.31,54.42,15000.0,54.36,54.42,54.31,54.42,15000.0
2016-02-16 15:35:00,54.44,54.49,54.39,54.41,28249.0,54.44,54.49,54.39,54.41,28249.0
2016-02-16 15:40:00,54.41,54.45,54.32,54.43,22222.0,54.41,54.45,54.32,54.43,22222.0
2016-02-16 15:45:00,54.42,54.43,54.19,54.29,36810.0,54.42,54.43,54.19,54.29,36810.0
2016-02-16 15:50:00,54.29,54.47,54.29,54.44,43912.0,54.29,54.47,54.29,54.44,43912.0
2016-02-16 15:55:00,54.45,54.54,54.33,54.33,101244.0,54.45,54.54,54.33,54.33,101244.0
2016-02-17 09:30:00,54.3,54.99,54.1,54.88,23292.0,54.3,54.99,54.1,54.88,23292.0
2016-02-17 09:35:00,54.89,55.17,54.76,55.02,12924.0,54.89,55.17,54.76,55.02,12924.0
2016-02-17 09:40:00,55.26,55.26,54.74,54.85,4149.0,55.26,55.26,54.74,54.85,4149.0
2016-02-17 09:45:00,54.87,54.89,54.51,54.77,14876.0,54.87,54.89,54.51,54.77,14876.0
2016-02-17 09:50:00,54.96,55.15,54.9,55.15,3028.0,54.96,55.15,54.9,55.15,3028.0
2016-02-17 09:55:00,55.23,55.39,55.14,55.35,4213.0,55.23,55.39,55.14,55.35,4213.0
2016-02-17 10:00:00,55.38,55.62,55.36,55.62,10166.0,55.38,55.62,55.36,55.62,10166.0
2016-02-17 10:05:00,55.62,55.7,55.27,55.49,8743.0,55.62,55.7,55.27,55.49,8743.0
2016-02-17 10:10:00,55.5,55.55,55.4,55.44,5698.0,55.5,55.55,55.4,55.44,5698.0
2016-02-17 10:15:00,55.41,55.61,55.03,55.04,22038.0,55.41,55.61,55.03,55.04,22038.0
2016-02-17 10:20:00,55.17,55.22,54.71,54.95,8769.0,55.17,55.22,54.71,54.95,8769.0
2016-02-17 10:25:00,54.96,55.35,54.93,55.2,10046.0,54.96,55.35,54.93,55.2,10046.0
2016-02-17 10:30:00,55.24,55.37,55.06,55.37,7000.0,55.24,55.37,55.06,55.37,7000.0
2016-02-17 10:35:00,55.29,55.31,55.03,55.22,6263.0,55.29,55.31,55.03,55.22,6263.0
2016-02-17 10:40:00,55.19,55.26,55.04,55.25,20546.0,55.19,55.26,55.04,55.25,20546.0
2016-02-17 10:45:00,55.24,55.29,55.19,55.27,17662.0,55.24,55.29,55.19,55.27,17662.0
2016-02-17 10:50:00,55.27,55.5,55.26,55.5,4477.0,55.27,55.5,55.26,55.5,4477.0
2016-02-17 10:55:00,55.5,55.55,55.19,55.27,14117.0,55.5,55.55,55.19,55.27,14117.0
2016-02-17 11:00:00,55.25,55.27,55.18,55.25,10370.0,55.25,55.27,55.18,55.25,10370.0
2016-02-17 11:05:00,55.25,55.28,54.95,54.97,8209.0,55.25,55.28,54.95,54.97,8209.0
2016-02-17 11:10:00,54.97,54.97,54.54,54.54,19645.0,54.97,54.97,54.54,54.54,19645.0
2016-02-17 11:15:00,54.6,54.66,54.55,54.61,17941.0,54.6,54.66,54.55,54.61,17941.0
2016-02-17 11:20:00,54.67,54.86,54.55,54.66,14047.0,54.67,54.86,54.55,54.66,14047.0
2016-02-17 11:25:00,54.58,54.79,54.58,54.61,9512.0,54.58,54.79,54.58,54.61,9512.0
2016-02-17 11:30:00,54.64,54.69,54.56,54.66,2904.0,54.64,54.69,54.56,54.66,2904.0
2016-02-17 11:35:00,54.68,54.68,54.57,54.62,8052.0,54.68,54.68,54.57,54.62,8052.0
2016-02-17 11:40:00,54.63,54.63,54.53,54.59,8377.0,54.63,54.63,54.53,54.59,8377.0
2016-02-17 11:45:00,54.55,54.62,54.52,54.52,7992.0,54.55,54.62,54.52,54.52,7992.0
2016-02-17 11:50:00,54.58,54.64,54.45,54.48,19202.0,54.58,54.64,54.45,54.48,19202.0
2016-02-17 11:55:00,54.47,54.52,54.38,54.46,26113.0,54.47,54.52,54.38,54.46,26113.0
2016-02-17 12:00:00,54.46,54.48,54.38,54.43,22317.0,54.46,54.48,54.38,54.43,22317.0
2016-02-17 12:05:00,54.41,54.56,54.4,54.45,17834.0,54.41,54.56,54.4,54.45,17834.0
2016-02-17 12:10:00,54.46,54.61,54.44,54.61,6989.0,54.46,54.61,54.44,54.61,6989.0
2016-02-17 12:15:00,54.63,54.88,54.62,54.88,7431.0,54.63,54.88,54.62,54.88,7431.0
2016-02-17 12:20:00,54.82,54.86,54.51,54.51,6609.0,54.82,54.86,54.51,54.51,6609.0
2016-02-17 12:25:00,54.53,54.63,54.47,54.53,6101.0,54.53,54.63,54.47,54.53,6101.0
2016-02-17 12:30:00,54.53,54.61,54.53,54.61,4602.0,54.53,54.61,54.53,54.61,4602.0
2016-02-17 12:35:00,54.68,54.7,54.58,54.58,5493.0,54.68,54.7,54.58,54.58,5493.0
2016-02-17 12:40:00,54.58,54.77,54.47,54.48,24277.0,54.58,54.77,54.47,54.48,24277.0
2016-02-17 12:45:00,54.48,54.63,54.39,54.63,12760.0,54.48,54.63,54.39,54.63,12760.0
2016-02-17 12:50:00,54.64,54.65,54.51,54.53,16207.0,54.64,54.65,54.51,54.53,16207.0
2016-02-17 12:55:00,54.53,54.55,54.46,54.54,6800.0,54.53,54.55,54.46,54.54,6800.0
2016-02-17 13:00:00,54.53,54.62,54.43,54.55,19458.0,54.53,54.62,54.43,54.55,19458.0
2016-02-17 13:05:00,54.55,54.57,54.5,54.54,12028.0,54.55,54.57,54.5,54.54,12028.0
2016-02-17 13:10:00,54.52,54.58,54.41,54.45,6754.0,54.52,54.58,54.41,54.45,6754.0
2016-02-17 13:15:00,54.5,54.59,54.46,54.53,6545.0,54.5,54.59,54.46,54.53,6545.0
2016-02-17 13:20:00,54.55,54.55,54.49,54.5,5909.0,54.55,54.55,54.49,54.5,5909.0
2016-02-17 13:25:00,54.52,54.62,54.51,54.59,10406.0,54.52,54.62,54.51,54.59,10406.0
2016-02-17 13:30:00,54.58,54.8,54.56,54.79,5001.0,54.58,54.8,54.56,54.79,5001.0
2016-02-17 13:35:00,54.77,54.81,54.63,54.66,4995.0,54.77,54.81,54.63,54.66,4995.0
2016-02-17 13:40:00,54.66,54.66,54.5,54.5,7503.0,54.66,54.66,54.5,54.5,7503.0
2016-02-17 13:45:00,54.5,54.52,54.45,54.45,5731.0,54.5,54.52,54.45,54.45,5731.0
2016-02-17 13:50:00,54.45,54.51,54.36,54.39,18135.0,54.45,54.51,54.36,54.39,18135.0
2016-02-17 13:55:00,54.39,54.52,54.37,54.45,6953.0,54.39,54.52,54.37,54.45,6953.0
2016-02-17 14:00:00,54.45,54.46,54.26,54.3,27875.0,54.45,54.46,54.26,54.3,27875.0
2016-02-17 14:05:00,54.3,54.33,54.23,54.28,35119.0,54.3,54.33,54.23,54.28,35119.0
2016-02-17 14:10:00,54.3,54.33,54.18,54.3,19597.0,54.3,54.33,54.18,54.3,19597.0
2016-02-17 14:15:00,54.31,54.33,54.22,54.29,24082.0,54.31,54.33,54.22,54.29,24082.0
2016-02-17 14:20:00,54.26,54.33,54.23,54.27,13291.0,54.26,54.33,54.23,54.27,13291.0
2016-02-17 14:25:00,54.28,54.56,54.27,54.56,10137.0,54.28,54.56,54.27,54.56,10137.0
2016-02-17 14:30:00,54.54,54.6,54.49,54.57,9083.0,54.54,54.6,54.49,54.57,9083.0
2016-02-17 14:35:00,54.59,54.72,54.59,54.61,11124.0,54.59,54.72,54.59,54.61,11124.0
2016-02-17 14:40:00,54.58,54.63,54.56,54.58,11559.0,54.58,54.63,54.56,54.58,11559.0
2016-02-17 14:45:00,54.58,54.63,54.48,54.48,10241.0,54.58,54.63,54.48,54.48,10241.0
2016-02-17 14:50:00,54.48,54.48,54.33,54.37,16206.0,54.48,54.48,54.33,54.37,16206.0
2016-02-17 14:55:00,54.37,54.43,54.35,54.42,5680.0,54.37,54.43,54.35,54.42,5680.0
2016-02-17 15:00:00,54.49,54.62,54.45,54.51,12494.0,54.49,54.62,54.45,54.51,12494.0
2016-02-17 15:05:00,54.5,54.71,54.5,54.56,18355.0,54.5,54.71,54.5,54.56,18355.0
2016-02-17 15:10:00,54.54,54.59,54.48,54.52,13654.0,54.54,54.59,54.48,54.52,13654.0
2016-02-17 15:15:00,54.51,54.6,54.51,54.56,21594.0,54.51,54.6,54.51,54.56,21594.0
2016-02-17 15:20:00,54.54,54.7,54.54,54.67,17364.0,54.54,54.7,54.54,54.67,17364.0
2016-02-17 15:25:00,54.71,54.96,54.69,54.95,12675.0,54.71,54.96,54.69,54.95,12675.0
2016-02-17 15:30:00,54.92,54.92,54.68,54.74,21112.0,54.92,54.92,54.68,54.74,21112.0
2016-02-17 15:35:00,54.73,54.8,54.58,54.8,16756.0,54.73,54.8,54.58,54.8,16756.0
2016-02-17 15:40:00,54.82,54.84,54.73,54.74,19109.0,54.82,54.84,54.73,54.74,19109.0
2016-02-17 15:45:00,54.74,54.82,54.72,54.79,36277.0,54.74,54.82,54.72,54.79,36277.0
2016-02-17 15:50:00,54.8,54.8,54.6,54.64,46507.0,54.8,54.8,54.6,54.64,46507.0
2016-02-17 15:55:00,54.64,54.67,54.5,54.57,94437.0,54.64,54.67,54.5,54.57,94437.0
2016-02-18 09:30:00,54.55,55.01,54.02,54.09,9375.0,54.55,55.01,54.02,54.09,9375.0
2016-02-18 09:35:00,54.04,54.77,54.03,54.77,4911.0,54.04,54.77,54.03,54.77,4911.0
2016-02-18 09:40:00,54.73,54.73,54.35,54.35,8647.0,54.73,54.73,54.35,54.35,8647.0
2016-02-18 09:45:00,54.38,54.57,54.27,54.47,7560.0,54.38,54.57,54.27,54.47,7560.0
2016-02-18 09:50:00,54.55,54.59,54.31,54.59,3950.0,54.55,54.59,54.31,54.59,3950.0
2016-02-18 09:55:00,54.63,54.68,54.39,54.39,8127.0,54.63,54.68,54.39,54.39,8127.0
2016-02-18 10:00:00,54.38,54.38,54.2,54.32,3900.0,54.38,54.38,54.2,54.32,3900.0
2016-02-18 10:05:00,54.32,54.32,54.11,54.15,5650.0,54.32,54.32,54.11,54.15,5650.0
2016-02-18 10:10:00,54.15,54.28,53.98,54.22,7115.0,54.15,54.28,53.98,54.22,7115.0
2016-02-18 10:15:00,54.27,54.29,54.25,54.29,500.0,54.27,54.29,54.25,54.29,500.0
2016-02-18 10:20:00,54.26,54.42,54.14,54.4,7930.0,54.26,54.42,54.14,54.4,7930.0
2016-02-18 10:25:00,54.44,54.58,54.44,54.48,6500.0,54.44,54.58,54.44,54.48,6500.0
2016-02-18 10:30:00,54.45,54.45,54.19,54.32,8800.0,54.45,54.45,54.19,54.32,8800.0
2016-02-18 10:35:00,54.36,54.36,54.23,54.24,2100.0,54.36,54.36,54.23,54.24,2100.0
2016-02-18 10:40:00,54.24,54.44,54.12,54.43,5200.0,54.24,54.44,54.12,54.43,5200.0
2016-02-18 10:45:00,54.45,54.51,54.26,54.26,11100.0,54.45,54.51,54.26,54.26,11100.0
2016-02-18 10:50:00,54.32,54.39,54.32,54.38,400.0,54.32,54.39,54.32,54.38,400.0
2016-02-18 10:55:00,54.38,54.58,54.12,54.12,32410.0,54.38,54.58,54.12,54.12,32410.0
2016-02-18 11:00:00,54.12,54.17,54.02,54.05,5600.0,54.12,54.17,54.02,54.05,5600.0
2016-02-18 11:05:00,54.05,54.05,53.85,53.9,11471.0,54.05,54.05,53.85,53.9,11471.0
2016-02-18 11:10:00,53.89,54.05,53.89,54.0,10704.0,53.89,54.05,53.89,54.0,10704.0
2016-02-18 11:15:00,54.0,54.17,53.99,54.1,9200.0,54.0,54.17,53.99,54.1,9200.0
2016-02-18 11:20:00,54.1,54.11,53.93,53.94,3406.0,54.1,54.11,53.93,53.94,3406.0
2016-02-18 11:25:00,53.98,54.24,53.98,54.24,4451.0,53.98,54.24,53.98,54.24,4451.0
2016-02-18 11:30:00,54.17,54.48,54.13,54.48,4100.0,54.17,54.48,54.13,54.48,4100.0
2016-02-18 11:35:00,54.49,54.65,54.49,54.6,3200.0,54.49,54.65,54.49,54.6,3200.0
2016-02-18 11:40:00,54.65,54.65,54.5,54.5,3100.0,54.65,54.65,54.5,54.5,3100.0
2016-02-18 11:45:00,54.51,54.52,54.41,54.51,4063.0,54.51,54.52,54.41,54.51,4063.0
2016-02-18 11:50:00,54.51,54.69,54.43,54.64,2901.0,54.51,54.69,54.43,54.64,2901.0
2016-02-18 11:55:00,54.6,54.83,54.6,54.79,4250.0,54.6,54.83,54.6,54.79,4250.0
2016-02-18 12:00:00,54.79,54.79,54.44,54.44,4472.0,54.79,54.79,54.44,54.44,4472.0
2016-02-18 12:05:00,54.47,54.48,54.34,54.4,4596.0,54.47,54.48,54.34,54.4,4596.0
2016-02-18 12:10:00,54.42,54.45,54.34,54.43,5856.0,54.42,54.45,54.34,54.43,5856.0
2016-02-18 12:15:00,54.43,54.43,54.26,54.41,5143.0,54.43,54.43,54.26,54.41,5143.0
2016-02-18 12:20:00,54.42,54.42,54.3,54.37,5675.0,54.42,54.42,54.3,54.37,5675.0
2016-02-18 12:25:00,54.42,54.42,54.31,54.32,14043.0,54.42,54.42,54.31,54.32,14043.0
2016-02-18 12:30:00,54.32,54.41,54.31,54.4,3206.0,54.32,54.41,54.31,54.4,3206.0
2016-02-18 12:35:00,54.4,54.42,54.37,54.37,9212.0,54.4,54.42,54.37,54.37,9212.0
2016-02-18 12:40:00,54.36,54.36,54.24,54.28,3098.0,54.36,54.36,54.24,54.28,3098.0
2016-02-18 12:45:00,54.3,54.35,54.23,54.33,3547.0,54.3,54.35,54.23,54.33,3547.0
2016-02-18 12:50:00,54.36,54.44,54.35,54.41,7816.0,54.36,54.44,54.35,54.41,7816.0
2016-02-18 12:55:00,54.41,54.41,54.28,54.35,3800.0,54.41,54.41,54.28,54.35,3800.0
2016-02-18 13:00:00,54.37,54.37,54.27,54.27,6564.0,54.37,54.37,54.27,54.27,6564.0
2016-02-18 13:05:00,54.28,54.28,54.19,54.2,5600.0,54.28,54.28,54.19,54.2,5600.0
2016-02-18 13:10:00,54.17,54.27,54.1,54.12,4919.0,54.17,54.27,54.1,54.12,4919.0
2016-02-18 13:15:00,54.16,54.16,53.97,53.97,5200.0,54.16,54.16,53.97,53.97,5200.0
2016-02-18 13:20:00,53.97,54.02,53.83,53.95,10497.0,53.97,54.02,53.83,53.95,10497.0
2016-02-18 13:25:00,53.99,54.0,53.9,53.9,7075.0,53.99,54.0,53.9,53.9,7075.0
2016-02-18 13:30:00,53.9,54.0,53.9,54.0,1900.0,53.9,54.0,53.9,54.0,1900.0
2016-02-18 13:35:00,53.96,53.96,53.88,53.88,3701.0,53.96,53.96,53.88,53.88,3701.0
2016-02-18 13:40:00,53.87,53.9,53.76,53.8,6037.0,53.87,53.9,53.76,53.8,6037.0
2016-02-18 13:45:00,53.8,53.85,53.63,53.69,8108.0,53.8,53.85,53.63,53.69,8108.0
2016-02-18 13:50:00,53.68,53.76,53.65,53.76,5200.0,53.68,53.76,53.65,53.76,5200.0
2016-02-18 13:55:00,53.76,53.84,53.73,53.82,4928.0,53.76,53.84,53.73,53.82,4928.0
2016-02-18 14:00:00,53.87,54.01,53.86,53.98,6485.0,53.87,54.01,53.86,53.98,6485.0
2016-02-18 14:05:00,53.99,54.02,53.91,53.91,10685.0,53.99,54.02,53.91,53.91,10685.0
2016-02-18 14:10:00,53.95,53.95,53.79,53.8,13864.0,53.95,53.95,53.79,53.8,13864.0
2016-02-18 14:15:00,53.8,53.98,53.8,53.97,7305.0,53.8,53.98,53.8,53.97,7305.0
2016-02-18 14:20:00,53.95,54.0,53.95,53.96,3459.0,53.95,54.0,53.95,53.96,3459.0
2016-02-18 14:25:00,53.96,54.02,53.74,53.79,19861.0,53.96,54.02,53.74,53.79,19861.0
2016-02-18 14:30:00,53.8,54.02,53.79,53.95,15428.0,53.8,54.02,53.79,53.95,15428.0
2016-02-18 14:35:00,53.99,54.02,53.91,53.92,9950.0,53.99,54.02,53.91,53.92,9950.0
2016-02-18 14:40:00,53.95,53.98,53.92,53.93,5302.0,53.95,53.98,53.92,53.93,5302.0
2016-02-18 14:45:00,53.92,53.96,53.88,53.88,6178.0,53.92,53.96,53.88,53.88,6178.0
2016-02-18 14:50:00,53.9,53.95,53.87,53.93,7106.0,53.9,53.95,53.87,53.93,7106.0
2016-02-18 14:55:00,53.93,53.95,53.82,53.95,7822.0,53.93,53.95,53.82,53.95,7822.0
2016-02-18 15:00:00,53.91,53.95,53.83,53.84,8400.0,53.91,53.95,53.83,53.84,8400.0
2016-02-18 15:05:00,53.86,53.92,53.81,53.81,10533.0,53.86,53.92,53.81,53.81,10533.0
2016-02-18 15:10:00,53.85,53.85,53.8,53.8,8699.0,53.85,53.85,53.8,53.8,8699.0
2016-02-18 15:15:00,53.79,53.83,53.78,53.78,21228.0,53.79,53.83,53.78,53.78,21228.0
2016-02-18 15:20:00,53.77,53.87,53.7,53.87,15848.0,53.77,53.87,53.7,53.87,15848.0
2016-02-18 15:25:00,53.86,53.86,53.7,53.74,27176.0,53.86,53.86,53.7,53.74,27176.0
2016-02-18 15:30:00,53.74,53.81,53.74,53.77,11136.0,53.74,53.81,53.74,53.77,11136.0
2016-02-18 15:35:00,53.77,53.77,53.63,53.65,25153.0,53.77,53.77,53.63,53.65,25153.0
2016-02-18 15:40:00,53.66,53.66,53.56,53.6,32204.0,53.66,53.66,53.56,53.6,32204.0
2016-02-18 15:45:00,53.6,53.65,53.53,53.54,44059.0,53.6,53.65,53.53,53.54,44059.0
2016-02-18 15:50:00,53.55,53.57,53.46,53.47,54516.0,53.55,53.57,53.46,53.47,54516.0
2016-02-18 15:55:00,53.48,53.5,53.35,53.4,108728.0,53.48,53.5,53.35,53.4,108728.0
2016-02-19 09:30:00,53.3,53.56,53.0,53.17,25215.0,53.3,53.56,53.0,53.17,25215.0
2016-02-19 09:35:00,53.18,53.34,53.08,53.19,17055.0,53.18,53.34,53.08,53.19,17055.0
2016-02-19 09:40:00,53.15,53.17,52.7,53.07,16551.0,53.15,53.17,52.7,53.07,16551.0
2016-02-19 09:45:00,52.94,53.12,52.82,53.0,22940.0,52.94,53.12,52.82,53.0,22940.0
2016-02-19 09:50:00,53.0,53.19,52.97,53.0,20020.0,53.0,53.19,52.97,53.0,20020.0
2016-02-19 09:55:00,53.04,53.12,52.95,53.0,35317.0,53.04,53.12,52.95,53.0,35317.0
2016-02-19 10:00:00,53.0,53.05,52.95,53.0,24651.0,53.0,53.05,52.95,53.0,24651.0
2016-02-19 10:05:00,53.04,53.48,52.94,53.48,9650.0,53.04,53.48,52.94,53.48,9650.0
2016-02-19 10:10:00,53.4,53.64,53.38,53.38,20417.0,53.4,53.64,53.38,53.38,20417.0
2016-02-19 10:15:00,53.38,53.53,53.38,53.46,13319.0,53.38,53.53,53.38,53.46,13319.0
2016-02-19 10:20:00,53.45,53.54,53.25,53.25,16035.0,53.45,53.54,53.25,53.25,16035.0
2016-02-19 10:25:00,53.28,53.47,53.27,53.43,4701.0,53.28,53.47,53.27,53.43,4701.0
2016-02-19 10:30:00,53.43,53.6,53.37,53.5,21681.0,53.43,53.6,53.37,53.5,21681.0
2016-02-19 10:35:00,53.47,53.5,53.39,53.41,10317.0,53.47,53.5,53.39,53.41,10317.0
2016-02-19 10:40:00,53.43,53.47,53.36,53.36,12961.0,53.43,53.47,53.36,53.36,12961.0
2016-02-19 10:45:00,53.35,53.5,53.35,53.49,14973.0,53.35,53.5,53.35,53.49,14973.0
2016-02-19 10:50:00,53.47,53.71,53.46,53.62,8384.0,53.47,53.71,53.46,53.62,8384.0
2016-02-19 10:55:00,53.65,53.66,53.5,53.62,28876.0,53.65,53.66,53.5,53.62,28876.0
2016-02-19 11:00:00,53.6,53.64,53.51,53.55,33133.0,53.6,53.64,53.51,53.55,33133.0
2016-02-19 11:05:00,53.55,53.62,53.49,53.52,17728.0,53.55,53.62,53.49,53.52,17728.0
2016-02-19 11:10:00,53.54,53.66,53.54,53.61,24283.0,53.54,53.66,53.54,53.61,24283.0
2016-02-19 11:15:00,53.58,53.86,53.54,53.8,21983.0,53.58,53.86,53.54,53.8,21983.0
2016-02-19 11:20:00,53.82,54.13,53.82,54.0,20228.0,53.82,54.13,53.82,54.0,20228.0
2016-02-19 11:25:00,54.0,54.24,54.0,54.21,7439.0,54.0,54.24,54.0,54.21,7439.0
2016-02-19 11:30:00,54.26,54.34,54.18,54.34,12880.0,54.26,54.34,54.18,54.34,12880.0
2016-02-19 11:35:00,54.34,54.44,54.34,54.35,13315.0,54.34,54.44,54.34,54.35,13315.0
2016-02-19 11:40:00,54.38,54.59,54.34,54.49,8770.0,54.38,54.59,54.34,54.49,8770.0
2016-02-19 11:45:00,54.48,54.48,54.37,54.39,6116.0,54.48,54.48,54.37,54.39,6116.0
2016-02-19 11:50:00,54.41,54.48,54.36,54.4,28312.0,54.41,54.48,54.36,54.4,28312.0
2016-02-19 11:55:00,54.4,54.4,54.15,54.22,11169.0,54.4,54.4,54.15,54.22,11169.0
2016-02-19 12:00:00,54.25,54.35,54.2,54.2,20602.0,54.25,54.35,54.2,54.2,20602.0
2016-02-19 12:05:00,54.21,54.26,54.04,54.04,20554.0,54.21,54.26,54.04,54.04,20554.0
2016-02-19 12:10:00,54.11,54.14,54.03,54.12,19682.0,54.11,54.14,54.03,54.12,19682.0
2016-02-19 12:15:00,54.12,54.2,54.07,54.09,17530.0,54.12,54.2,54.07,54.09,17530.0
2016-02-19 12:20:00,54.12,54.25,54.07,54.23,19274.0,54.12,54.25,54.07,54.23,19274.0
2016-02-19 12:25:00,54.23,54.36,54.14,54.36,32471.0,54.23,54.36,54.14,54.36,32471.0
2016-02-19 12:30:00,54.31,54.46,54.31,54.43,6847.0,54.31,54.46,54.31,54.43,6847.0
2016-02-19 12:35:00,54.44,54.46,54.39,54.46,8550.0,54.44,54.46,54.39,54.46,8550.0
2016-02-19 12:40:00,54.46,54.64,54.45,54.64,8356.0,54.46,54.64,54.45,54.64,8356.0
2016-02-19 12:45:00,54.65,54.69,54.59,54.61,9892.0,54.65,54.69,54.59,54.61,9892.0
2016-02-19 12:50:00,54.59,54.61,54.53,54.58,5534.0,54.59,54.61,54.53,54.58,5534.0
2016-02-19 12:55:00,54.57,54.57,54.46,54.46,4300.0,54.57,54.57,54.46,54.46,4300.0
2016-02-19 13:00:00,54.51,54.51,54.34,54.37,6900.0,54.51,54.51,54.34,54.37,6900.0
2016-02-19 13:05:00,54.36,54.36,54.15,54.2,12515.0,54.36,54.36,54.15,54.2,12515.0
2016-02-19 13:10:00,54.21,54.23,54.07,54.07,5950.0,54.21,54.23,54.07,54.07,5950.0
2016-02-19 13:15:00,54.13,54.13,53.87,53.89,32455.0,54.13,54.13,53.87,53.89,32455.0
2016-02-19 13:20:00,53.97,54.01,53.88,53.88,3100.0,53.97,54.01,53.88,53.88,3100.0
2016-02-19 13:25:00,53.88,54.02,53.85,53.89,6700.0,53.88,54.02,53.85,53.89,6700.0
2016-02-19 13:30:00,53.92,54.03,53.92,54.0,12858.0,53.92,54.03,53.92,54.0,12858.0
2016-02-19 13:35:00,54.0,54.04,53.94,53.94,9949.0,54.0,54.04,53.94,53.94,9949.0
2016-02-19 13:40:00,53.94,53.96,53.88,53.89,5400.0,53.94,53.96,53.88,53.89,5400.0
2016-02-19 13:45:00,53.92,54.03,53.91,54.02,5281.0,53.92,54.03,53.91,54.02,5281.0
2016-02-19 13:50:00,54.05,54.09,54.03,54.04,4000.0,54.05,54.09,54.03,54.04,4000.0
2016-02-19 13:55:00,54.09,54.16,54.07,54.13,3134.0,54.09,54.16,54.07,54.13,3134.0
2016-02-19 14:00:00,54.13,54.21,54.11,54.18,3254.0,54.13,54.21,54.11,54.18,3254.0
2016-02-19 14:05:00,54.19,54.24,54.17,54.17,6213.0,54.19,54.24,54.17,54.17,6213.0
2016-02-19 14:10:00,54.19,54.19,54.0,54.02,6100.0,54.19,54.19,54.0,54.02,6100.0
2016-02-19 14:15:00,54.0,54.14,53.99,54.13,2900.0,54.0,54.14,53.99,54.13,2900.0
2016-02-19 14:20:00,54.14,54.22,54.12,54.17,7100.0,54.14,54.22,54.12,54.17,7100.0
2016-02-19 14:25:00,54.17,54.17,54.07,54.11,12652.0,54.17,54.17,54.07,54.11,12652.0
2016-02-19 14:30:00,54.11,54.14,54.09,54.1,24152.0,54.11,54.14,54.09,54.1,24152.0
2016-02-19 14:35:00,54.11,54.12,53.99,54.0,20342.0,54.11,54.12,53.99,54.0,20342.0
2016-02-19 14:40:00,54.0,54.06,53.99,54.03,23900.0,54.0,54.06,53.99,54.03,23900.0
2016-02-19 14:45:00,54.03,54.09,54.0,54.01,9144.0,54.03,54.09,54.0,54.01,9144.0
2016-02-19 14:50:00,54.0,54.01,53.95,53.95,8990.0,54.0,54.01,53.95,53.95,8990.0
2016-02-19 14:55:00,53.92,54.0,53.87,53.91,14095.0,53.92,54.0,53.87,53.91,14095.0
2016-02-19 15:00:00,53.93,54.02,53.93,54.0,23761.0,53.93,54.02,53.93,54.0,23761.0
2016-02-19 15:05:00,54.0,54.03,53.98,54.01,33299.0,54.0,54.03,53.98,54.01,33299.0
2016-02-19 15:10:00,54.02,54.04,53.98,54.0,11717.0,54.02,54.04,53.98,54.0,11717.0
2016-02-19 15:15:00,54.01,54.05,53.97,53.99,22532.0,54.01,54.05,53.97,53.99,22532.0
2016-02-19 15:20:00,54.0,54.01,53.97,54.0,14202.0,54.0,54.01,53.97,54.0,14202.0
2016-02-19 15:25:00,54.01,54.02,53.99,54.01,17766.0,54.01,54.02,53.99,54.01,17766.0
2016-02-19 15:30:00,54.01,54.01,53.98,54.01,20473.0,54.01,54.01,53.98,54.01,20473.0
2016-02-19 15:35:00,54.0,54.11,53.99,54.11,18891.0,54.0,54.11,53.99,54.11,18891.0
2016-02-19 15:40:00,54.1,54.27,54.1,54.26,20921.0,54.1,54.27,54.1,54.26,20921.0
2016-02-19 15:45:00,54.27,54.4,54.25,54.39,23911.0,54.27,54.4,54.25,54.39,23911.0
2016-02-19 15:50:00,54.39,54.46,54.36,54.44,36363.0,54.39,54.46,54.36,54.44,36363.0
2016-02-19 15:55:00,54.43,54.43,54.29,54.36,53394.0,54.43,54.43,54.29,54.36,53394.0
2016-02-22 09:30:00,54.8,55.34,54.67,54.82,10362.0,54.8,55.34,54.67,54.82,10362.0
2016-02-22 09:35:00,54.81,55.32,54.69,54.95,8669.0,54.81,55.32,54.69,54.95,8669.0
2016-02-22 09:40:00,54.98,55.15,54.94,55.04,23876.0,54.98,55.15,54.94,55.04,23876.0
2016-02-22 09:45:00,55.1,55.46,54.98,55.38,7976.0,55.1,55.46,54.98,55.38,7976.0
2016-02-22 09:50:00,55.36,55.6,55.33,55.5,4400.0,55.36,55.6,55.33,55.5,4400.0
2016-02-22 09:55:00,55.58,55.62,55.32,55.36,13867.0,55.58,55.62,55.32,55.36,13867.0
2016-02-22 10:00:00,55.32,55.41,55.27,55.34,5605.0,55.32,55.41,55.27,55.34,5605.0
2016-02-22 10:05:00,55.37,55.37,55.06,55.06,9200.0,55.37,55.37,55.06,55.06,9200.0
2016-02-22 10:10:00,55.09,55.47,55.09,55.45,3300.0,55.09,55.47,55.09,55.45,3300.0
2016-02-22 10:15:00,55.37,55.48,55.25,55.48,5681.0,55.37,55.48,55.25,55.48,5681.0
2016-02-22 10:20:00,55.4,55.4,55.25,55.27,3605.0,55.4,55.4,55.25,55.27,3605.0
2016-02-22 10:25:00,55.31,55.58,55.12,55.13,7600.0,55.31,55.58,55.12,55.13,7600.0
2016-02-22 10:30:00,55.14,55.32,55.1,55.28,4393.0,55.14,55.32,55.1,55.28,4393.0
2016-02-22 10:35:00,55.22,55.39,55.09,55.11,19460.0,55.22,55.39,55.09,55.11,19460.0
2016-02-22 10:40:00,55.1,55.33,55.06,55.31,16498.0,55.1,55.33,55.06,55.31,16498.0
2016-02-22 10:45:00,55.29,55.32,55.14,55.17,7301.0,55.29,55.32,55.14,55.17,7301.0
2016-02-22 10:50:00,55.22,55.26,55.18,55.2,5473.0,55.22,55.26,55.18,55.2,5473.0
2016-02-22 10:55:00,55.2,55.27,55.06,55.14,10664.0,55.2,55.27,55.06,55.14,10664.0
2016-02-22 11:00:00,55.09,55.09,54.9,54.93,3603.0,55.09,55.09,54.9,54.93,3603.0
2016-02-22 11:05:00,54.93,55.07,54.85,55.04,8620.0,54.93,55.07,54.85,55.04,8620.0
2016-02-22 11:10:00,55.07,55.11,55.04,55.05,3001.0,55.07,55.11,55.04,55.05,3001.0
2016-02-22 11:15:00,55.05,55.23,55.04,55.23,9080.0,55.05,55.23,55.04,55.23,9080.0
2016-02-22 11:20:00,55.21,55.28,55.2,55.27,2006.0,55.21,55.28,55.2,55.27,2006.0
2016-02-22 11:25:00,55.24,55.32,55.24,55.28,6100.0,55.24,55.32,55.24,55.28,6100.0
2016-02-22 11:30:00,55.26,55.32,55.18,55.32,4921.0,55.26,55.32,55.18,55.32,4921.0
2016-02-22 11:35:00,55.3,55.3,55.25,55.26,3065.0,55.3,55.3,55.25,55.26,3065.0
2016-02-22 11:40:00,55.24,55.31,55.22,55.25,19865.0,55.24,55.31,55.22,55.25,19865.0
2016-02-22 11:45:00,55.22,55.43,55.22,55.41,5462.0,55.22,55.43,55.22,55.41,5462.0
2016-02-22 11:50:00,55.4,55.4,55.25,55.28,8019.0,55.4,55.4,55.25,55.28,8019.0
2016-02-22 11:55:00,55.27,55.44,55.26,55.43,3800.0,55.27,55.44,55.26,55.43,3800.0
2016-02-22 12:00:00,55.43,55.44,55.39,55.43,3800.0,55.43,55.44,55.39,55.43,3800.0
2016-02-22 12:05:00,55.43,55.48,55.39,55.39,7185.0,55.43,55.48,55.39,55.39,7185.0
2016-02-22 12:10:00,55.39,55.48,55.37,55.47,3174.0,55.39,55.48,55.37,55.47,3174.0
2016-02-22 12:15:00,55.49,55.49,55.38,55.45,5800.0,55.49,55.49,55.38,55.45,5800.0
2016-02-22 12:20:00,55.47,55.47,55.32,55.34,11200.0,55.47,55.47,55.32,55.34,11200.0
2016-02-22 12:25:00,55.32,55.32,55.21,55.21,3336.0,55.32,55.32,55.21,55.21,3336.0
2016-02-22 12:30:00,55.2,55.22,55.16,55.16,3900.0,55.2,55.22,55.16,55.16,3900.0
2016-02-22 12:35:00,55.18,55.32,55.16,55.27,4580.0,55.18,55.32,55.16,55.27,4580.0
2016-02-22 12:40:00,55.27,55.34,55.27,55.3,3400.0,55.27,55.34,55.27,55.3,3400.0
2016-02-22 12:45:00,55.32,55.34,55.28,55.33,3900.0,55.32,55.34,55.28,55.33,3900.0
2016-02-22 12:50:00,55.34,55.46,55.33,55.46,3200.0,55.34,55.46,55.33,55.46,3200.0
2016-02-22 12:55:00,55.44,55.45,55.35,55.42,6254.0,55.44,55.45,55.35,55.42,6254.0
2016-02-22 13:00:00,55.41,55.48,55.4,55.43,5206.0,55.41,55.48,55.4,55.43,5206.0
2016-02-22 13:05:00,55.44,55.47,55.38,55.4,10246.0,55.44,55.47,55.38,55.4,10246.0
2016-02-22 13:10:00,55.4,55.54,55.4,55.48,13316.0,55.4,55.54,55.4,55.48,13316.0
2016-02-22 13:15:00,55.49,55.5,55.47,55.48,700.0,55.49,55.5,55.47,55.48,700.0
2016-02-22 13:20:00,55.53,55.57,55.48,55.5,10036.0,55.53,55.57,55.48,55.5,10036.0
2016-02-22 13:25:00,55.51,55.52,55.49,55.49,776.0,55.51,55.52,55.49,55.49,776.0
2016-02-22 13:30:00,55.48,55.53,55.47,55.48,4600.0,55.48,55.53,55.47,55.48,4600.0
2016-02-22 13:35:00,55.5,55.76,55.5,55.7,5560.0,55.5,55.76,55.5,55.7,5560.0
2016-02-22 13:40:00,55.7,55.74,55.65,55.71,5300.0,55.7,55.74,55.65,55.71,5300.0
2016-02-22 13:45:00,55.72,55.79,55.64,55.65,8360.0,55.72,55.79,55.64,55.65,8360.0
2016-02-22 13:50:00,55.7,55.7,55.52,55.57,16400.0,55.7,55.7,55.52,55.57,16400.0
2016-02-22 13:55:00,55.61,55.62,55.57,55.57,2572.0,55.61,55.62,55.57,55.57,2572.0
2016-02-22 14:00:00,55.55,55.58,55.48,55.49,12050.0,55.55,55.58,55.48,55.49,12050.0
2016-02-22 14:05:00,55.49,55.49,55.32,55.34,7110.0,55.49,55.49,55.32,55.34,7110.0
2016-02-22 14:10:00,55.34,55.34,55.31,55.32,1526.0,55.34,55.34,55.31,55.32,1526.0
2016-02-22 14:15:00,55.32,55.38,55.28,55.3,11255.0,55.32,55.38,55.28,55.3,11255.0
2016-02-22 14:20:00,55.28,55.34,55.25,55.26,26354.0,55.28,55.34,55.25,55.26,26354.0
2016-02-22 14:25:00,55.28,55.32,55.09,55.19,32307.0,55.28,55.32,55.09,55.19,32307.0
2016-02-22 14:30:00,55.16,55.18,54.94,54.95,10055.0,55.16,55.18,54.94,54.95,10055.0
2016-02-22 14:35:00,54.96,54.99,54.82,54.9,15211.0,54.96,54.99,54.82,54.9,15211.0
2016-02-22 14:40:00,54.91,54.91,54.74,54.9,8680.0,54.91,54.91,54.74,54.9,8680.0
2016-02-22 14:45:00,54.93,55.12,54.9,55.12,1307.0,54.93,55.12,54.9,55.12,1307.0
2016-02-22 14:50:00,55.16,55.31,55.13,55.2,8800.0,55.16,55.31,55.13,55.2,8800.0
2016-02-22 14:55:00,55.23,55.3,55.2,55.24,14281.0,55.23,55.3,55.2,55.24,14281.0
2016-02-22 15:00:00,55.23,55.29,55.18,55.19,4580.0,55.23,55.29,55.18,55.19,4580.0
2016-02-22 15:05:00,55.17,55.17,55.08,55.1,2900.0,55.17,55.17,55.08,55.1,2900.0
2016-02-22 15:10:00,55.11,55.22,55.09,55.22,3994.0,55.11,55.22,55.09,55.22,3994.0
2016-02-22 15:15:00,55.25,55.27,55.19,55.23,5313.0,55.25,55.27,55.19,55.23,5313.0
2016-02-22 15:20:00,55.23,55.33,55.21,55.25,7889.0,55.23,55.33,55.21,55.25,7889.0
2016-02-22 15:25:00,55.24,55.3,55.18,55.24,7710.0,55.24,55.3,55.18,55.24,7710.0
2016-02-22 15:30:00,55.22,55.26,55.19,55.21,5602.0,55.22,55.26,55.19,55.21,5602.0
2016-02-22 15:35:00,55.21,55.21,54.94,54.94,15003.0,55.21,55.21,54.94,54.94,15003.0
2016-02-22 15:40:00,54.95,54.99,54.89,54.89,17797.0,54.95,54.99,54.89,54.89,17797.0
2016-02-22 15:45:00,54.92,55.02,54.91,54.99,15202.0,54.92,55.02,54.91,54.99,15202.0
2016-02-22 15:50:00,55.0,55.02,54.84,54.84,24995.0,55.0,55.02,54.84,54.84,24995.0
2016-02-22 15:55:00,54.86,54.89,54.73,54.73,102220.0,54.86,54.89,54.73,54.73,102220.0
2016-02-23 09:30:00,54.97,55.8,54.26,54.41,12697.0,54.97,55.8,54.26,54.41,12697.0
2016-02-23 09:35:00,54.46,54.9,54.46,54.59,11700.0,54.46,54.9,54.46,54.59,11700.0
2016-02-23 09:40:00,54.59,55.02,54.53,54.85,10994.0,54.59,55.02,54.53,54.85,10994.0
2016-02-23 09:45:00,54.78,54.92,54.52,54.64,8220.0,54.78,54.92,54.52,54.64,8220.0
2016-02-23 09:50:00,54.65,54.85,54.64,54.72,8171.0,54.65,54.85,54.64,54.72,8171.0
2016-02-23 09:55:00,54.69,54.82,54.69,54.76,8078.0,54.69,54.82,54.69,54.76,8078.0
2016-02-23 10:00:00,54.78,54.85,54.74,54.77,12072.0,54.78,54.85,54.74,54.77,12072.0
2016-02-23 10:05:00,54.79,54.79,54.66,54.72,2636.0,54.79,54.79,54.66,54.72,2636.0
2016-02-23 10:10:00,54.7,54.79,54.35,54.38,6300.0,54.7,54.79,54.35,54.38,6300.0
2016-02-23 10:15:00,54.37,54.42,54.2,54.2,3502.0,54.37,54.42,54.2,54.2,3502.0
2016-02-23 10:20:00,54.24,54.42,54.17,54.42,3638.0,54.24,54.42,54.17,54.42,3638.0
2016-02-23 10:25:00,54.44,54.44,54.24,54.28,3200.0,54.44,54.44,54.24,54.28,3200.0
2016-02-23 10:30:00,54.31,54.36,54.12,54.21,7675.0,54.31,54.36,54.12,54.21,7675.0
2016-02-23 10:35:00,54.21,54.25,54.18,54.23,1730.0,54.21,54.25,54.18,54.23,1730.0
2016-02-23 10:40:00,54.17,54.29,54.13,54.25,8623.0,54.17,54.29,54.13,54.25,8623.0
2016-02-23 10:45:00,54.28,54.28,54.06,54.17,3083.0,54.28,54.28,54.06,54.17,3083.0
2016-02-23 10:50:00,54.15,54.18,54.08,54.13,4445.0,54.15,54.18,54.08,54.13,4445.0
2016-02-23 10:55:00,54.05,54.21,54.01,54.18,5774.0,54.05,54.21,54.01,54.18,5774.0
2016-02-23 11:00:00,54.16,54.26,54.09,54.22,11814.0,54.16,54.26,54.09,54.22,11814.0
2016-02-23 11:05:00,54.21,54.28,54.12,54.15,4393.0,54.21,54.28,54.12,54.15,4393.0
2016-02-23 11:10:00,54.1,54.19,54.05,54.07,6609.0,54.1,54.19,54.05,54.07,6609.0
2016-02-23 11:15:00,54.09,54.16,54.05,54.12,3200.0,54.09,54.16,54.05,54.12,3200.0
2016-02-23 11:20:00,54.15,54.29,54.14,54.29,2000.0,54.15,54.29,54.14,54.29,2000.0
2016-02-23 11:25:00,54.23,54.4,54.17,54.39,3440.0,54.23,54.4,54.17,54.39,3440.0
2016-02-23 11:30:00,54.42,54.55,54.32,54.55,3100.0,54.42,54.55,54.32,54.55,3100.0
2016-02-23 11:35:00,54.57,54.79,54.55,54.72,4600.0,54.57,54.79,54.55,54.72,4600.0
2016-02-23 11:40:00,54.74,54.88,54.7,54.88,2945.0,54.74,54.88,54.7,54.88,2945.0
2016-02-23 11:45:00,54.91,54.92,54.68,54.68,8986.0,54.91,54.92,54.68,54.68,8986.0
2016-02-23 11:50:00,54.66,54.85,54.63,54.83,7233.0,54.66,54.85,54.63,54.83,7233.0
2016-02-23 11:55:00,54.81,54.9,54.75,54.83,4215.0,54.81,54.9,54.75,54.83,4215.0
2016-02-23 12:00:00,54.85,54.98,54.76,54.86,11592.0,54.85,54.98,54.76,54.86,11592.0
2016-02-23 12:05:00,54.88,54.97,54.84,54.92,5884.0,54.88,54.97,54.84,54.92,5884.0
2016-02-23 12:10:00,54.9,55.01,54.86,55.01,13300.0,54.9,55.01,54.86,55.01,13300.0
2016-02-23 12:15:00,55.03,55.1,54.97,54.97,9753.0,55.03,55.1,54.97,54.97,9753.0
2016-02-23 12:20:00,54.97,54.97,54.84,54.85,10000.0,54.97,54.97,54.84,54.85,10000.0
2016-02-23 12:25:00,54.82,54.9,54.82,54.88,2300.0,54.82,54.9,54.82,54.88,2300.0
2016-02-23 12:30:00,54.89,54.92,54.86,54.86,8425.0,54.89,54.92,54.86,54.86,8425.0
2016-02-23 12:35:00,54.87,54.96,54.84,54.96,4300.0,54.87,54.96,54.84,54.96,4300.0
2016-02-23 12:40:00,54.95,55.07,54.92,55.07,1431.0,54.95,55.07,54.92,55.07,1431.0
2016-02-23 12:45:00,55.07,55.17,55.06,55.17,2414.0,55.07,55.17,55.06,55.17,2414.0
2016-02-23 12:50:00,55.13,55.3,55.11,55.24,7521.0,55.13,55.3,55.11,55.24,7521.0
2016-02-23 12:55:00,55.27,55.39,55.27,55.37,2000.0,55.27,55.39,55.27,55.37,2000.0
2016-02-23 13:00:00,55.37,55.53,55.37,55.5,6101.0,55.37,55.53,55.37,55.5,6101.0
2016-02-23 13:05:00,55.48,55.55,55.47,55.54,4200.0,55.48,55.55,55.47,55.54,4200.0
2016-02-23 13:10:00,55.6,55.6,55.52,55.54,3083.0,55.6,55.6,55.52,55.54,3083.0
2016-02-23 13:15:00,55.58,55.68,55.58,55.64,4100.0,55.58,55.68,55.58,55.64,4100.0
2016-02-23 13:20:00,55.61,55.66,55.6,55.61,6000.0,55.61,55.66,55.6,55.61,6000.0
2016-02-23 13:25:00,55.6,55.6,55.07,55.13,13227.0,55.6,55.6,55.07,55.13,13227.0
2016-02-23 13:30:00,55.14,55.28,55.09,55.23,6318.0,55.14,55.28,55.09,55.23,6318.0
2016-02-23 13:35:00,55.24,55.24,55.2,55.2,4100.0,55.24,55.24,55.2,55.2,4100.0
2016-02-23 13:40:00,55.21,55.26,55.17,55.25,3580.0,55.21,55.26,55.17,55.25,3580.0
2016-02-23 13:45:00,55.25,55.3,55.2,55.22,8080.0,55.25,55.3,55.2,55.22,8080.0
2016-02-23 13:50:00,55.22,55.26,55.17,55.25,4200.0,55.22,55.26,55.17,55.25,4200.0
2016-02-23 13:55:00,55.23,55.48,55.2,55.44,24857.0,55.23,55.48,55.2,55.44,24857.0
2016-02-23 14:00:00,55.4,55.48,55.35,55.47,19600.0,55.4,55.48,55.35,55.47,19600.0
2016-02-23 14:05:00,55.48,55.49,55.35,55.38,9164.0,55.48,55.49,55.35,55.38,9164.0
2016-02-23 14:10:00,55.36,55.56,55.36,55.5,7292.0,55.36,55.56,55.36,55.5,7292.0
2016-02-23 14:15:00,55.5,55.64,55.5,55.64,7400.0,55.5,55.64,55.5,55.64,7400.0
2016-02-23 14:20:00,55.66,55.67,55.53,55.57,6500.0,55.66,55.67,55.53,55.57,6500.0
2016-02-23 14:25:00,55.58,55.67,55.57,55.6,10832.0,55.58,55.67,55.57,55.6,10832.0
2016-02-23 14:30:00,55.62,55.64,55.55,55.55,10223.0,55.62,55.64,55.55,55.55,10223.0
2016-02-23 14:35:00,55.56,55.56,55.21,55.33,38058.0,55.56,55.56,55.21,55.33,38058.0
2016-02-23 14:40:00,55.27,55.38,55.27,55.38,3600.0,55.27,55.38,55.27,55.38,3600.0
2016-02-23 14:45:00,55.36,55.36,55.13,55.17,13384.0,55.36,55.36,55.13,55.17,13384.0
2016-02-23 14:50:00,55.18,55.19,55.09,55.12,7714.0,55.18,55.19,55.09,55.12,7714.0
2016-02-23 14:55:00,55.14,55.22,55.14,55.22,5084.0,55.14,55.22,55.14,55.22,5084.0
2016-02-23 15:00:00,55.21,55.26,55.06,55.1,12093.0,55.21,55.26,55.06,55.1,12093.0
2016-02-23 15:05:00,55.12,55.22,55.1,55.16,9000.0,55.12,55.22,55.1,55.16,9000.0
2016-02-23 15:10:00,55.16,55.24,55.15,55.18,9577.0,55.16,55.24,55.15,55.18,9577.0
2016-02-23 15:15:00,55.17,55.19,55.13,55.14,9919.0,55.17,55.19,55.13,55.14,9919.0
2016-02-23 15:20:00,55.14,55.23,55.09,55.09,13017.0,55.14,55.23,55.09,55.09,13017.0
2016-02-23 15:25:00,55.1,55.23,55.01,55.04,13270.0,55.1,55.23,55.01,55.04,13270.0
2016-02-23 15:30:00,55.02,55.1,55.01,55.1,15682.0,55.02,55.1,55.01,55.1,15682.0
2016-02-23 15:35:00,55.11,55.16,55.1,55.13,12135.0,55.11,55.16,55.1,55.13,12135.0
2016-02-23 15:40:00,55.14,55.15,55.08,55.08,25220.0,55.14,55.15,55.08,55.08,25220.0
2016-02-23 15:45:00,55.06,55.08,55.03,55.06,21030.0,55.06,55.08,55.03,55.06,21030.0
2016-02-23 15:50:00,55.06,55.09,54.99,55.0,56847.0,55.06,55.09,54.99,55.0,56847.0
2016-02-23 15:55:00,55.0,55.01,54.93,54.96,41233.0,55.0,55.01,54.93,54.96,41233.0
2016-02-24 09:30:00,54.56,54.87,54.0,54.05,9006.0,54.56,54.87,54.0,54.05,9006.0
2016-02-24 09:35:00,54.01,54.52,53.71,54.38,9395.0,54.01,54.52,53.71,54.38,9395.0
2016-02-24 09:40:00,54.33,54.65,54.3,54.47,30052.0,54.33,54.65,54.3,54.47,30052.0
2016-02-24 09:45:00,54.47,54.55,54.1,54.1,14417.0,54.47,54.55,54.1,54.1,14417.0
2016-02-24 09:50:00,54.07,54.19,53.78,54.19,9531.0,54.07,54.19,53.78,54.19,9531.0
2016-02-24 09:55:00,54.2,54.54,54.14,54.46,15400.0,54.2,54.54,54.14,54.46,15400.0
2016-02-24 10:00:00,54.44,54.44,54.3,54.3,13800.0,54.44,54.44,54.3,54.3,13800.0
2016-02-24 10:05:00,54.31,54.56,54.24,54.56,16700.0,54.31,54.56,54.24,54.56,16700.0
2016-02-24 10:10:00,54.52,54.58,54.28,54.45,16566.0,54.52,54.58,54.28,54.45,16566.0
2016-02-24 10:15:00,54.45,54.55,54.4,54.51,10279.0,54.45,54.55,54.4,54.51,10279.0
2016-02-24 10:20:00,54.54,54.88,54.43,54.74,13521.0,54.54,54.88,54.43,54.74,13521.0
2016-02-24 10:25:00,54.72,54.98,54.69,54.98,9433.0,54.72,54.98,54.69,54.98,9433.0
2016-02-24 10:30:00,55.01,55.22,54.85,55.17,20720.0,55.01,55.22,54.85,55.17,20720.0
2016-02-24 10:35:00,55.18,55.61,55.16,55.52,9400.0,55.18,55.61,55.16,55.52,9400.0
2016-02-24 10:40:00,55.49,55.67,55.46,55.61,18589.0,55.49,55.67,55.46,55.61,18589.0
2016-02-24 10:45:00,55.63,55.63,55.33,55.34,13596.0,55.63,55.63,55.33,55.34,13596.0
2016-02-24 10:50:00,55.37,55.37,55.1,55.13,6800.0,55.37,55.37,55.1,55.13,6800.0
2016-02-24 10:55:00,55.13,55.29,55.08,55.29,4500.0,55.13,55.29,55.08,55.29,4500.0
2016-02-24 11:00:00,55.26,55.53,55.25,55.53,10200.0,55.26,55.53,55.25,55.53,10200.0
2016-02-24 11:05:00,55.51,55.64,55.16,55.24,21054.0,55.51,55.64,55.16,55.24,21054.0
2016-02-24 11:10:00,55.23,55.23,55.14,55.21,4580.0,55.23,55.23,55.14,55.21,4580.0
2016-02-24 11:15:00,55.16,55.24,55.07,55.19,8900.0,55.16,55.24,55.07,55.19,8900.0
2016-02-24 11:20:00,55.17,55.29,55.11,55.25,6955.0,55.17,55.29,55.11,55.25,6955.0
2016-02-24 11:25:00,55.27,55.42,55.24,55.42,3700.0,55.27,55.42,55.24,55.42,3700.0
2016-02-24 11:30:00,55.45,55.6,55.44,55.55,7300.0,55.45,55.6,55.44,55.55,7300.0
2016-02-24 11:35:00,55.63,55.68,55.58,55.68,3300.0,55.63,55.68,55.58,55.68,3300.0
2016-02-24 11:40:00,55.7,55.97,55.69,55.94,4975.0,55.7,55.97,55.69,55.94,4975.0
2016-02-24 11:45:00,55.93,56.33,55.89,56.3,22523.0,55.93,56.33,55.89,56.3,22523.0
2016-02-24 11:50:00,56.25,56.31,56.08,56.15,37530.0,56.25,56.31,56.08,56.15,37530.0
2016-02-24 11:55:00,56.12,56.12,55.93,56.0,62502.0,56.12,56.12,55.93,56.0,62502.0
2016-02-24 12:00:00,55.99,56.05,55.91,55.99,37917.0,55.99,56.05,55.91,55.99,37917.0
2016-02-24 12:05:00,56.0,56.01,55.8,55.92,18526.0,56.0,56.01,55.8,55.92,18526.0
2016-02-24 12:10:00,55.93,55.98,55.71,55.71,21989.0,55.93,55.98,55.71,55.71,21989.0
2016-02-24 12:15:00,55.69,55.78,55.69,55.77,2300.0,55.69,55.78,55.69,55.77,2300.0
2016-02-24 12:20:00,55.74,56.0,55.74,55.85,7400.0,55.74,56.0,55.74,55.85,7400.0
2016-02-24 12:25:00,55.81,55.9,55.8,55.9,3800.0,55.81,55.9,55.8,55.9,3800.0
2016-02-24 12:30:00,55.92,55.98,55.79,55.81,6700.0,55.92,55.98,55.79,55.81,6700.0
2016-02-24 12:35:00,55.82,55.89,55.72,55.83,2900.0,55.82,55.89,55.72,55.83,2900.0
2016-02-24 12:40:00,55.88,55.98,55.85,55.92,10300.0,55.88,55.98,55.85,55.92,10300.0
2016-02-24 12:45:00,55.84,56.0,55.84,55.91,6500.0,55.84,56.0,55.84,55.91,6500.0
2016-02-24 12:50:00,55.92,56.0,55.92,55.96,5200.0,55.92,56.0,55.92,55.96,5200.0
2016-02-24 12:55:00,55.97,56.05,55.96,55.98,8620.0,55.97,56.05,55.96,55.98,8620.0
2016-02-24 13:00:00,55.99,56.0,55.9,56.0,9500.0,55.99,56.0,55.9,56.0,9500.0
2016-02-24 13:05:00,56.0,56.08,55.96,56.08,14179.0,56.0,56.08,55.96,56.08,14179.0
2016-02-24 13:10:00,56.11,56.2,56.11,56.18,3175.0,56.11,56.2,56.11,56.18,3175.0
2016-02-24 13:15:00,56.12,56.14,55.98,56.04,20600.0,56.12,56.14,55.98,56.04,20600.0
2016-02-24 13:20:00,56.06,56.27,56.06,56.27,4745.0,56.06,56.27,56.06,56.27,4745.0
2016-02-24 13:25:00,56.19,56.39,56.17,56.33,60627.0,56.19,56.39,56.17,56.33,60627.0
2016-02-24 13:30:00,56.34,56.34,56.04,56.05,7075.0,56.34,56.34,56.04,56.05,7075.0
2016-02-24 13:35:00,56.05,56.05,55.97,56.03,6259.0,56.05,56.05,55.97,56.03,6259.0
2016-02-24 13:40:00,56.01,56.19,55.95,56.19,6520.0,56.01,56.19,55.95,56.19,6520.0
2016-02-24 13:45:00,56.13,56.23,56.11,56.13,4100.0,56.13,56.23,56.11,56.13,4100.0
2016-02-24 13:50:00,56.14,56.25,56.11,56.19,14149.0,56.14,56.25,56.11,56.19,14149.0
2016-02-24 13:55:00,56.21,56.37,56.19,56.31,8878.0,56.21,56.37,56.19,56.31,8878.0
2016-02-24 14:00:00,56.39,56.6,56.37,56.49,14267.0,56.39,56.6,56.37,56.49,14267.0
2016-02-24 14:05:00,56.44,56.75,56.43,56.72,10711.0,56.44,56.75,56.43,56.72,10711.0
2016-02-24 14:10:00,56.75,56.76,56.64,56.7,12110.0,56.75,56.76,56.64,56.7,12110.0
2016-02-24 14:15:00,56.7,56.7,56.64,56.66,7600.0,56.7,56.7,56.64,56.66,7600.0
2016-02-24 14:20:00,56.68,56.7,56.53,56.7,10279.0,56.68,56.7,56.53,56.7,10279.0
2016-02-24 14:25:00,56.66,56.7,56.62,56.66,9037.0,56.66,56.7,56.62,56.66,9037.0
2016-02-24 14:30:00,56.66,56.7,56.61,56.69,8796.0,56.66,56.7,56.61,56.69,8796.0
2016-02-24 14:35:00,56.69,56.69,56.6,56.64,4006.0,56.69,56.69,56.6,56.64,4006.0
2016-02-24 14:40:00,56.65,56.69,56.53,56.63,7609.0,56.65,56.69,56.53,56.63,7609.0
2016-02-24 14:45:00,56.63,56.68,56.56,56.62,7608.0,56.63,56.68,56.56,56.62,7608.0
2016-02-24 14:50:00,56.67,56.69,56.58,56.58,8150.0,56.67,56.69,56.58,56.58,8150.0
2016-02-24 14:55:00,56.59,56.62,56.54,56.56,3900.0,56.59,56.62,56.54,56.56,3900.0
2016-02-24 15:00:00,56.57,56.62,56.51,56.51,9695.0,56.57,56.62,56.51,56.51,9695.0
2016-02-24 15:05:00,56.52,56.74,56.52,56.74,9175.0,56.52,56.74,56.52,56.74,9175.0
2016-02-24 15:10:00,56.75,56.81,56.51,56.53,18075.0,56.75,56.81,56.51,56.53,18075.0
2016-02-24 15:15:00,56.53,56.6,56.48,56.54,15100.0,56.53,56.6,56.48,56.54,15100.0
2016-02-24 15:20:00,56.55,56.59,56.41,56.41,14813.0,56.55,56.59,56.41,56.41,14813.0
2016-02-24 15:25:00,56.46,56.52,56.35,56.46,13100.0,56.46,56.52,56.35,56.46,13100.0
2016-02-24 15:30:00,56.49,56.58,56.49,56.58,8894.0,56.49,56.58,56.49,56.58,8894.0
2016-02-24 15:35:00,56.58,56.75,56.56,56.68,10603.0,56.58,56.75,56.56,56.68,10603.0
2016-02-24 15:40:00,56.69,56.73,56.41,56.42,19904.0,56.69,56.73,56.41,56.42,19904.0
2016-02-24 15:45:00,56.43,56.62,56.43,56.48,15818.0,56.43,56.62,56.43,56.48,15818.0
2016-02-24 15:50:00,56.49,56.55,56.45,56.55,27573.0,56.49,56.55,56.45,56.55,27573.0
2016-02-24 15:55:00,56.53,56.57,56.4,56.41,85275.0,56.53,56.57,56.4,56.41,85275.0
2016-02-25 09:30:00,56.82,57.04,56.41,56.48,13232.0,56.82,57.04,56.41,56.48,13232.0
2016-02-25 09:35:00,56.43,56.74,56.14,56.15,8033.0,56.43,56.74,56.14,56.15,8033.0
2016-02-25 09:40:00,56.2,56.43,56.03,56.24,9802.0,56.2,56.43,56.03,56.24,9802.0
2016-02-25 09:45:00,56.13,56.19,55.72,55.72,1650.0,56.13,56.19,55.72,55.72,1650.0
2016-02-25 09:50:00,55.79,55.8,55.69,55.75,1277.0,55.79,55.8,55.69,55.75,1277.0
2016-02-25 09:55:00,55.75,55.8,55.41,55.67,22996.0,55.75,55.8,55.41,55.67,22996.0
2016-02-25 10:00:00,55.72,55.72,55.58,55.71,4498.0,55.72,55.72,55.58,55.71,4498.0
2016-02-25 10:05:00,55.73,55.74,55.6,55.61,2750.0,55.73,55.74,55.6,55.61,2750.0
2016-02-25 10:10:00,55.64,55.66,55.32,55.49,29584.0,55.64,55.66,55.32,55.49,29584.0
2016-02-25 10:15:00,55.49,55.82,55.42,55.75,17533.0,55.49,55.82,55.42,55.75,17533.0
2016-02-25 10:20:00,55.72,55.74,55.54,55.56,8809.0,55.72,55.74,55.54,55.56,8809.0
2016-02-25 10:25:00,55.58,55.8,55.38,55.48,16217.0,55.58,55.8,55.38,55.48,16217.0
2016-02-25 10:30:00,55.5,55.82,55.43,55.63,19553.0,55.5,55.82,55.43,55.63,19553.0
2016-02-25 10:35:00,55.64,55.75,55.5,55.51,3586.0,55.64,55.75,55.5,55.51,3586.0
2016-02-25 10:40:00,55.5,55.72,55.5,55.57,6081.0,55.5,55.72,55.5,55.57,6081.0
2016-02-25 10:45:00,55.57,55.62,55.5,55.59,4300.0,55.57,55.62,55.5,55.59,4300.0
2016-02-25 10:50:00,55.57,55.77,55.57,55.68,6371.0,55.57,55.77,55.57,55.68,6371.0
2016-02-25 10:55:00,55.66,55.74,55.5,55.54,4400.0,55.66,55.74,55.5,55.54,4400.0
2016-02-25 11:00:00,55.57,55.67,55.55,55.58,1075.0,55.57,55.67,55.55,55.58,1075.0
2016-02-25 11:05:00,55.57,55.71,55.57,55.71,8511.0,55.57,55.71,55.57,55.71,8511.0
2016-02-25 11:10:00,55.7,55.8,55.62,55.7,31811.0,55.7,55.8,55.62,55.7,31811.0
2016-02-25 11:15:00,55.68,55.7,55.5,55.54,6384.0,55.68,55.7,55.5,55.54,6384.0
2016-02-25 11:20:00,55.54,55.85,55.54,55.85,19638.0,55.54,55.85,55.54,55.85,19638.0
2016-02-25 11:25:00,55.81,55.96,55.78,55.96,4200.0,55.81,55.96,55.78,55.96,4200.0
2016-02-25 11:30:00,55.92,56.08,55.92,56.08,5390.0,55.92,56.08,55.92,56.08,5390.0
2016-02-25 11:35:00,56.06,56.23,56.06,56.2,11538.0,56.06,56.23,56.06,56.2,11538.0
2016-02-25 11:40:00,56.19,56.26,56.06,56.12,11000.0,56.19,56.26,56.06,56.12,11000.0
2016-02-25 11:45:00,56.19,56.24,56.15,56.16,8389.0,56.19,56.24,56.15,56.16,8389.0
2016-02-25 11:50:00,56.18,56.22,56.03,56.04,3700.0,56.18,56.22,56.03,56.04,3700.0
2016-02-25 11:55:00,55.99,56.06,55.84,55.87,3100.0,55.99,56.06,55.84,55.87,3100.0
2016-02-25 12:00:00,55.9,55.94,55.85,55.89,1600.0,55.9,55.94,55.85,55.89,1600.0
2016-02-25 12:05:00,55.86,55.87,55.71,55.71,1600.0,55.86,55.87,55.71,55.71,1600.0
2016-02-25 12:10:00,55.77,55.85,55.75,55.85,3400.0,55.77,55.85,55.75,55.85,3400.0
2016-02-25 12:15:00,55.85,55.85,55.75,55.75,2262.0,55.85,55.85,55.75,55.75,2262.0
2016-02-25 12:20:00,55.79,55.84,55.69,55.74,2403.0,55.79,55.84,55.69,55.74,2403.0
2016-02-25 12:25:00,55.79,55.8,55.71,55.77,1901.0,55.79,55.8,55.71,55.77,1901.0
2016-02-25 12:30:00,55.75,55.78,55.62,55.62,4242.0,55.75,55.78,55.62,55.62,4242.0
2016-02-25 12:35:00,55.61,55.72,55.58,55.58,3822.0,55.61,55.72,55.58,55.58,3822.0
2016-02-25 12:40:00,55.6,55.66,55.59,55.59,2942.0,55.6,55.66,55.59,55.59,2942.0
2016-02-25 12:45:00,55.58,55.65,55.52,55.62,3703.0,55.58,55.65,55.52,55.62,3703.0
2016-02-25 12:50:00,55.62,55.7,55.61,55.62,2126.0,55.62,55.7,55.61,55.62,2126.0
2016-02-25 12:55:00,55.66,55.71,55.65,55.7,2729.0,55.66,55.71,55.65,55.7,2729.0
2016-02-25 13:00:00,55.73,55.83,55.73,55.78,8074.0,55.73,55.83,55.73,55.78,8074.0
2016-02-25 13:05:00,55.8,55.84,55.75,55.79,6135.0,55.8,55.84,55.75,55.79,6135.0
2016-02-25 13:10:00,55.79,55.85,55.76,55.8,8420.0,55.79,55.85,55.76,55.8,8420.0
2016-02-25 13:15:00,55.79,56.0,55.79,55.99,9172.0,55.79,56.0,55.79,55.99,9172.0
2016-02-25 13:20:00,55.98,56.0,55.91,55.96,9599.0,55.98,56.0,55.91,55.96,9599.0
2016-02-25 13:25:00,55.92,55.99,55.89,55.97,3502.0,55.92,55.99,55.89,55.97,3502.0
2016-02-25 13:30:00,55.98,56.02,55.97,56.0,6475.0,55.98,56.02,55.97,56.0,6475.0
2016-02-25 13:35:00,56.0,56.1,55.99,56.1,7618.0,56.0,56.1,55.99,56.1,7618.0
2016-02-25 13:40:00,56.11,56.16,56.1,56.14,2313.0,56.11,56.16,56.1,56.14,2313.0
2016-02-25 13:45:00,56.13,56.19,56.13,56.19,13627.0,56.13,56.19,56.13,56.19,13627.0
2016-02-25 13:50:00,56.19,56.44,56.18,56.44,11333.0,56.19,56.44,56.18,56.44,11333.0
2016-02-25 13:55:00,56.41,56.5,56.32,56.36,11860.0,56.41,56.5,56.32,56.36,11860.0
2016-02-25 14:00:00,56.37,56.43,56.34,56.39,7844.0,56.37,56.43,56.34,56.39,7844.0
2016-02-25 14:05:00,56.38,56.38,56.28,56.28,8650.0,56.38,56.38,56.28,56.28,8650.0
2016-02-25 14:10:00,56.31,56.35,56.28,56.3,9601.0,56.31,56.35,56.28,56.3,9601.0
2016-02-25 14:15:00,56.3,56.56,56.3,56.56,5168.0,56.3,56.56,56.3,56.56,5168.0
2016-02-25 14:20:00,56.57,56.71,56.57,56.68,3155.0,56.57,56.71,56.57,56.68,3155.0
2016-02-25 14:25:00,56.67,56.79,56.66,56.79,7558.0,56.67,56.79,56.66,56.79,7558.0
2016-02-25 14:30:00,56.78,56.85,56.76,56.82,8686.0,56.78,56.85,56.76,56.82,8686.0
2016-02-25 14:35:00,56.81,56.83,56.73,56.76,6761.0,56.81,56.83,56.73,56.76,6761.0
2016-02-25 14:40:00,56.78,56.85,56.77,56.82,4302.0,56.78,56.85,56.77,56.82,4302.0
2016-02-25 14:45:00,56.81,56.9,56.77,56.87,5312.0,56.81,56.9,56.77,56.87,5312.0
2016-02-25 14:50:00,56.88,56.88,56.78,56.82,5402.0,56.88,56.88,56.78,56.82,5402.0
2016-02-25 14:55:00,56.83,56.89,56.75,56.84,8444.0,56.83,56.89,56.75,56.84,8444.0
2016-02-25 15:00:00,56.85,56.94,56.81,56.94,7045.0,56.85,56.94,56.81,56.94,7045.0
2016-02-25 15:05:00,56.92,57.04,56.92,57.04,9244.0,56.92,57.04,56.92,57.04,9244.0
2016-02-25 15:10:00,57.03,57.04,56.98,57.02,25775.0,57.03,57.04,56.98,57.02,25775.0
2016-02-25 15:15:00,57.02,57.09,57.0,57.02,13180.0,57.02,57.09,57.0,57.02,13180.0
2016-02-25 15:20:00,57.0,57.09,57.0,57.07,5610.0,57.0,57.09,57.0,57.07,5610.0
2016-02-25 15:25:00,57.06,57.07,56.81,56.86,10150.0,57.06,57.07,56.81,56.86,10150.0
2016-02-25 15:30:00,56.83,56.89,56.69,56.74,8103.0,56.83,56.89,56.69,56.74,8103.0
2016-02-25 15:35:00,56.74,56.77,56.7,56.73,10915.0,56.74,56.77,56.7,56.73,10915.0
2016-02-25 15:40:00,56.74,56.79,56.71,56.71,17187.0,56.74,56.79,56.71,56.71,17187.0
2016-02-25 15:45:00,56.71,56.86,56.71,56.83,12153.0,56.71,56.86,56.71,56.83,12153.0
2016-02-25 15:50:00,56.83,56.88,56.79,56.79,14314.0,56.83,56.88,56.79,56.79,14314.0
2016-02-25 15:55:00,56.78,56.83,56.72,56.82,29331.0,56.78,56.83,56.72,56.82,29331.0
2016-02-26 09:30:00,56.78,57.27,55.66,56.77,5297.0,56.78,57.27,55.66,56.77,5297.0
2016-02-26 09:35:00,56.61,56.65,56.46,56.54,1900.0,56.61,56.65,56.46,56.54,1900.0
2016-02-26 09:40:00,56.39,56.43,56.31,56.41,1000.0,56.39,56.43,56.31,56.41,1000.0
2016-02-26 09:45:00,56.46,56.51,56.37,56.45,2415.0,56.46,56.51,56.37,56.45,2415.0
2016-02-26 09:50:00,56.31,56.77,56.31,56.57,16191.0,56.31,56.77,56.31,56.57,16191.0
2016-02-26 09:55:00,56.61,56.92,56.57,56.87,4100.0,56.61,56.92,56.57,56.87,4100.0
2016-02-26 10:00:00,56.8,57.04,56.76,56.96,12763.0,56.8,57.04,56.76,56.96,12763.0
2016-02-26 10:05:00,56.98,57.18,56.9,56.95,4200.0,56.98,57.18,56.9,56.95,4200.0
2016-02-26 10:10:00,56.86,56.97,56.77,56.78,12300.0,56.86,56.97,56.77,56.78,12300.0
2016-02-26 10:15:00,56.79,56.85,56.35,56.44,13676.0,56.79,56.85,56.35,56.44,13676.0
2016-02-26 10:20:00,56.38,56.38,56.14,56.31,5600.0,56.38,56.38,56.14,56.31,5600.0
2016-02-26 10:25:00,56.31,56.38,55.99,56.12,18945.0,56.31,56.38,55.99,56.12,18945.0
2016-02-26 10:30:00,56.16,56.2,56.14,56.2,2800.0,56.16,56.2,56.14,56.2,2800.0
2016-02-26 10:35:00,56.2,56.36,56.16,56.33,17031.0,56.2,56.36,56.16,56.33,17031.0
2016-02-26 10:40:00,56.39,56.5,56.35,56.47,4600.0,56.39,56.5,56.35,56.47,4600.0
2016-02-26 10:45:00,56.46,56.52,56.39,56.4,5000.0,56.46,56.52,56.39,56.4,5000.0
2016-02-26 10:50:00,56.38,56.38,56.22,56.3,4100.0,56.38,56.38,56.22,56.3,4100.0
2016-02-26 10:55:00,56.27,56.34,56.17,56.2,6900.0,56.27,56.34,56.17,56.2,6900.0
2016-02-26 11:00:00,56.24,56.24,56.12,56.13,4611.0,56.24,56.24,56.12,56.13,4611.0
2016-02-26 11:05:00,56.21,56.26,56.06,56.08,6022.0,56.21,56.26,56.06,56.08,6022.0
2016-02-26 11:10:00,56.06,56.1,56.01,56.01,4590.0,56.06,56.1,56.01,56.01,4590.0
2016-02-26 11:15:00,56.02,56.02,55.71,55.79,8224.0,56.02,56.02,55.71,55.79,8224.0
2016-02-26 11:20:00,55.83,55.87,55.69,55.77,22923.0,55.83,55.87,55.69,55.77,22923.0
2016-02-26 11:25:00,55.73,55.81,55.63,55.74,39168.0,55.73,55.81,55.63,55.74,39168.0
2016-02-26 11:30:00,55.71,55.79,55.7,55.79,11559.0,55.71,55.79,55.7,55.79,11559.0
2016-02-26 11:35:00,55.77,55.94,55.72,55.85,16756.0,55.77,55.94,55.72,55.85,16756.0
2016-02-26 11:40:00,55.84,55.91,55.73,55.91,14313.0,55.84,55.91,55.73,55.91,14313.0
2016-02-26 11:45:00,55.87,56.0,55.8,55.98,16175.0,55.87,56.0,55.8,55.98,16175.0
2016-02-26 11:50:00,55.98,56.05,55.84,55.89,16736.0,55.98,56.05,55.84,55.89,16736.0
2016-02-26 11:55:00,55.89,55.99,55.89,55.96,12647.0,55.89,55.99,55.89,55.96,12647.0
2016-02-26 12:00:00,55.95,55.95,55.75,55.82,12048.0,55.95,55.95,55.75,55.82,12048.0
2016-02-26 12:05:00,55.82,55.82,55.7,55.71,7121.0,55.82,55.82,55.7,55.71,7121.0
2016-02-26 12:10:00,55.74,55.85,55.72,55.84,9600.0,55.74,55.85,55.72,55.84,9600.0
2016-02-26 12:15:00,55.84,55.88,55.76,55.85,13587.0,55.84,55.88,55.76,55.85,13587.0
2016-02-26 12:20:00,55.84,55.89,55.7,55.82,36446.0,55.84,55.89,55.7,55.82,36446.0
2016-02-26 12:25:00,55.84,55.86,55.73,55.78,14522.0,55.84,55.86,55.73,55.78,14522.0
2016-02-26 12:30:00,55.79,55.83,55.72,55.74,11497.0,55.79,55.83,55.72,55.74,11497.0
2016-02-26 12:35:00,55.77,55.81,55.72,55.81,5521.0,55.77,55.81,55.72,55.81,5521.0
2016-02-26 12:40:00,55.8,55.82,55.74,55.77,5558.0,55.8,55.82,55.74,55.77,5558.0
2016-02-26 12:45:00,55.72,55.87,55.72,55.86,7900.0,55.72,55.87,55.72,55.86,7900.0
2016-02-26 12:50:00,55.85,56.02,55.83,56.0,5228.0,55.85,56.02,55.83,56.0,5228.0
2016-02-26 12:55:00,56.02,56.09,55.91,56.0,11288.0,56.02,56.09,55.91,56.0,11288.0
2016-02-26 13:00:00,55.99,56.17,55.99,56.13,19876.0,55.99,56.17,55.99,56.13,19876.0
2016-02-26 13:05:00,56.12,56.16,56.07,56.11,7005.0,56.12,56.16,56.07,56.11,7005.0
2016-02-26 13:10:00,56.13,56.17,56.02,56.02,12120.0,56.13,56.17,56.02,56.02,12120.0
2016-02-26 13:15:00,56.02,56.14,56.01,56.14,2643.0,56.02,56.14,56.01,56.14,2643.0
2016-02-26 13:20:00,56.16,56.23,56.12,56.17,6957.0,56.16,56.23,56.12,56.17,6957.0
2016-02-26 13:25:00,56.18,56.23,56.16,56.2,7211.0,56.18,56.23,56.16,56.2,7211.0
2016-02-26 13:30:00,56.2,56.23,56.16,56.2,9668.0,56.2,56.23,56.16,56.2,9668.0
2016-02-26 13:35:00,56.22,56.51,56.22,56.51,11163.0,56.22,56.51,56.22,56.51,11163.0
2016-02-26 13:40:00,56.49,56.51,56.33,56.33,7600.0,56.49,56.51,56.33,56.33,7600.0
2016-02-26 13:45:00,56.33,56.47,56.31,56.44,18043.0,56.33,56.47,56.31,56.44,18043.0
2016-02-26 13:50:00,56.48,56.48,56.3,56.35,7297.0,56.48,56.48,56.3,56.35,7297.0
2016-02-26 13:55:00,56.37,56.4,56.32,56.39,8121.0,56.37,56.4,56.32,56.39,8121.0
2016-02-26 14:00:00,56.4,56.53,56.39,56.52,8189.0,56.4,56.53,56.39,56.52,8189.0
2016-02-26 14:05:00,56.54,56.73,56.54,56.69,7800.0,56.54,56.73,56.54,56.69,7800.0
2016-02-26 14:10:00,56.7,56.73,56.65,56.7,11330.0,56.7,56.73,56.65,56.7,11330.0
2016-02-26 14:15:00,56.72,56.73,56.64,56.65,6094.0,56.72,56.73,56.64,56.65,6094.0
2016-02-26 14:20:00,56.64,56.81,56.64,56.81,7556.0,56.64,56.81,56.64,56.81,7556.0
2016-02-26 14:25:00,56.81,56.85,56.75,56.81,6606.0,56.81,56.85,56.75,56.81,6606.0
2016-02-26 14:30:00,56.81,56.84,56.74,56.8,10122.0,56.81,56.84,56.74,56.8,10122.0
2016-02-26 14:35:00,56.77,56.77,56.63,56.66,13029.0,56.77,56.77,56.63,56.66,13029.0
2016-02-26 14:40:00,56.66,56.74,56.64,56.74,6718.0,56.66,56.74,56.64,56.74,6718.0
2016-02-26 14:45:00,56.76,56.76,56.71,56.72,8100.0,56.76,56.76,56.71,56.72,8100.0
2016-02-26 14:50:00,56.7,56.75,56.64,56.72,8988.0,56.7,56.75,56.64,56.72,8988.0
2016-02-26 14:55:00,56.72,56.79,56.72,56.78,7200.0,56.72,56.79,56.72,56.78,7200.0
2016-02-26 15:00:00,56.81,57.06,56.76,57.03,8732.0,56.81,57.06,56.76,57.03,8732.0
2016-02-26 15:05:00,57.04,57.18,57.04,57.18,8244.0,57.04,57.18,57.04,57.18,8244.0
2016-02-26 15:10:00,57.19,57.24,57.18,57.22,12417.0,57.19,57.24,57.18,57.22,12417.0
2016-02-26 15:15:00,57.23,57.23,57.11,57.12,9271.0,57.23,57.23,57.11,57.12,9271.0
2016-02-26 15:20:00,57.12,57.26,57.12,57.25,6964.0,57.12,57.26,57.12,57.25,6964.0
2016-02-26 15:25:00,57.25,57.26,57.05,57.09,8608.0,57.25,57.26,57.05,57.09,8608.0
2016-02-26 15:30:00,57.09,57.11,57.03,57.05,9428.0,57.09,57.11,57.03,57.05,9428.0
2016-02-26 15:35:00,57.06,57.06,57.01,57.03,10203.0,57.06,57.06,57.01,57.03,10203.0
2016-02-26 15:40:00,57.05,57.13,56.97,56.97,13644.0,57.05,57.13,56.97,56.97,13644.0
2016-02-26 15:45:00,56.98,57.18,56.98,57.18,17812.0,56.98,57.18,56.98,57.18,17812.0
2016-02-26 15:50:00,57.18,57.28,57.18,57.27,24545.0,57.18,57.28,57.18,57.27,24545.0
2016-02-26 15:55:00,57.28,57.29,57.15,57.16,45132.0,57.28,57.29,57.15,57.16,45132.0
2016-02-29 09:30:00,56.97,57.47,56.76,57.38,10236.0,56.97,57.47,56.76,57.38,10236.0
2016-02-29 09:35:00,57.1,57.37,57.03,57.03,3600.0,57.1,57.37,57.03,57.03,3600.0
2016-02-29 09:40:00,57.01,57.37,57.01,57.23,4100.0,57.01,57.37,57.01,57.23,4100.0
2016-02-29 09:45:00,57.32,57.47,57.08,57.25,52600.0,57.32,57.47,57.08,57.25,52600.0
2016-02-29 09:50:00,57.18,57.39,57.11,57.38,22260.0,57.18,57.39,57.11,57.38,22260.0
2016-02-29 09:55:00,57.37,57.49,57.33,57.33,91885.0,57.37,57.49,57.33,57.33,91885.0
2016-02-29 10:00:00,57.32,57.57,57.31,57.54,36714.0,57.32,57.57,57.31,57.54,36714.0
2016-02-29 10:05:00,57.55,57.7,57.4,57.43,17200.0,57.55,57.7,57.4,57.43,17200.0
2016-02-29 10:10:00,57.43,57.68,57.43,57.46,9332.0,57.43,57.68,57.43,57.46,9332.0
2016-02-29 10:15:00,57.49,57.72,57.45,57.58,13243.0,57.49,57.72,57.45,57.58,13243.0
2016-02-29 10:20:00,57.55,57.89,57.52,57.54,51079.0,57.55,57.89,57.52,57.54,51079.0
2016-02-29 10:25:00,57.53,57.53,56.9,56.92,16174.0,57.53,57.53,56.9,56.92,16174.0
2016-02-29 10:30:00,56.88,57.1,56.72,56.73,9665.0,56.88,57.1,56.72,56.73,9665.0
2016-02-29 10:35:00,56.74,56.88,56.63,56.82,10326.0,56.74,56.88,56.63,56.82,10326.0
2016-02-29 10:40:00,56.73,56.84,56.6,56.75,7730.0,56.73,56.84,56.6,56.75,7730.0
2016-02-29 10:45:00,56.76,56.89,56.69,56.69,7700.0,56.76,56.89,56.69,56.69,7700.0
2016-02-29 10:50:00,56.7,56.88,56.64,56.88,9734.0,56.7,56.88,56.64,56.88,9734.0
2016-02-29 10:55:00,56.87,57.03,56.75,57.03,6728.0,56.87,57.03,56.75,57.03,6728.0
2016-02-29 11:00:00,57.08,57.14,56.7,56.7,8077.0,57.08,57.14,56.7,56.7,8077.0
2016-02-29 11:05:00,56.73,56.88,56.61,56.67,10749.0,56.73,56.88,56.61,56.67,10749.0
2016-02-29 11:10:00,56.72,56.81,56.64,56.75,12216.0,56.72,56.81,56.64,56.75,12216.0
2016-02-29 11:15:00,56.77,57.02,56.71,56.77,40000.0,56.77,57.02,56.71,56.77,40000.0
2016-02-29 11:20:00,56.73,56.73,56.49,56.54,6100.0,56.73,56.73,56.49,56.54,6100.0
2016-02-29 11:25:00,56.54,56.56,56.31,56.33,10134.0,56.54,56.56,56.31,56.33,10134.0
2016-02-29 11:30:00,56.32,56.6,56.31,56.51,12811.0,56.32,56.6,56.31,56.51,12811.0
2016-02-29 11:35:00,56.5,56.64,56.42,56.51,9900.0,56.5,56.64,56.42,56.51,9900.0
2016-02-29 11:40:00,56.45,56.51,56.38,56.48,12375.0,56.45,56.51,56.38,56.48,12375.0
2016-02-29 11:45:00,56.5,56.66,56.48,56.48,10551.0,56.5,56.66,56.48,56.48,10551.0
2016-02-29 11:50:00,56.54,56.59,56.39,56.56,28108.0,56.54,56.59,56.39,56.56,28108.0
2016-02-29 11:55:00,56.54,56.72,56.45,56.72,9500.0,56.54,56.72,56.45,56.72,9500.0
2016-02-29 12:00:00,56.72,56.79,56.66,56.71,8755.0,56.72,56.79,56.66,56.71,8755.0
2016-02-29 12:05:00,56.73,56.89,56.71,56.89,13069.0,56.73,56.89,56.71,56.89,13069.0
2016-02-29 12:10:00,56.89,57.01,56.88,57.01,7413.0,56.89,57.01,56.88,57.01,7413.0
2016-02-29 12:15:00,57.01,57.01,56.78,56.89,18074.0,57.01,57.01,56.78,56.89,18074.0
2016-02-29 12:20:00,56.85,56.9,56.77,56.78,10379.0,56.85,56.9,56.77,56.78,10379.0
2016-02-29 12:25:00,56.78,56.84,56.69,56.71,10900.0,56.78,56.84,56.69,56.71,10900.0
2016-02-29 12:30:00,56.7,56.74,56.47,56.53,10322.0,56.7,56.74,56.47,56.53,10322.0
2016-02-29 12:35:00,56.53,56.63,56.48,56.48,4900.0,56.53,56.63,56.48,56.48,4900.0
2016-02-29 12:40:00,56.44,56.62,56.44,56.52,12100.0,56.44,56.62,56.44,56.52,12100.0
2016-02-29 12:45:00,56.48,56.53,56.39,56.39,8300.0,56.48,56.53,56.39,56.39,8300.0
2016-02-29 12:50:00,56.39,56.5,56.37,56.45,9325.0,56.39,56.5,56.37,56.45,9325.0
2016-02-29 12:55:00,56.47,56.56,56.37,56.38,43191.0,56.47,56.56,56.37,56.38,43191.0
2016-02-29 13:00:00,56.37,56.45,56.34,56.35,10641.0,56.37,56.45,56.34,56.35,10641.0
2016-02-29 13:05:00,56.35,56.44,56.34,56.44,12332.0,56.35,56.44,56.34,56.44,12332.0
2016-02-29 13:10:00,56.44,56.72,56.42,56.72,13555.0,56.44,56.72,56.42,56.72,13555.0
2016-02-29 13:15:00,56.7,56.85,56.68,56.77,11020.0,56.7,56.85,56.68,56.77,11020.0
2016-02-29 13:20:00,56.8,56.91,56.76,56.88,12074.0,56.8,56.91,56.76,56.88,12074.0
2016-02-29 13:25:00,56.88,56.88,56.75,56.77,16795.0,56.88,56.88,56.75,56.77,16795.0
2016-02-29 13:30:00,56.77,56.79,56.68,56.68,9006.0,56.77,56.79,56.68,56.68,9006.0
2016-02-29 13:35:00,56.68,56.68,56.49,56.57,16073.0,56.68,56.68,56.49,56.57,16073.0
2016-02-29 13:40:00,56.57,56.65,56.48,56.57,17114.0,56.57,56.65,56.48,56.57,17114.0
2016-02-29 13:45:00,56.57,56.72,56.54,56.7,8400.0,56.57,56.72,56.54,56.7,8400.0
2016-02-29 13:50:00,56.72,56.72,56.57,56.64,10200.0,56.72,56.72,56.57,56.64,10200.0
2016-02-29 13:55:00,56.63,56.73,56.47,56.51,18814.0,56.63,56.73,56.47,56.51,18814.0
2016-02-29 14:00:00,56.5,56.52,56.43,56.43,12555.0,56.5,56.52,56.43,56.43,12555.0
2016-02-29 14:05:00,56.44,56.6,56.42,56.52,32672.0,56.44,56.6,56.42,56.52,32672.0
2016-02-29 14:10:00,56.51,56.57,55.91,55.95,46374.0,56.51,56.57,55.91,55.95,46374.0
2016-02-29 14:15:00,55.95,56.3,55.94,56.24,16837.0,55.95,56.3,55.94,56.24,16837.0
2016-02-29 14:20:00,56.2,56.2,56.05,56.14,13746.0,56.2,56.2,56.05,56.14,13746.0
2016-02-29 14:25:00,56.15,56.46,56.15,56.46,8648.0,56.15,56.46,56.15,56.46,8648.0
2016-02-29 14:30:00,56.48,56.62,56.34,56.6,12130.0,56.48,56.62,56.34,56.6,12130.0
2016-02-29 14:35:00,56.6,56.61,56.43,56.61,8647.0,56.6,56.61,56.43,56.61,8647.0
2016-02-29 14:40:00,56.61,56.64,56.47,56.52,6500.0,56.61,56.64,56.47,56.52,6500.0
2016-02-29 14:45:00,56.52,56.53,56.18,56.21,26341.0,56.52,56.53,56.18,56.21,26341.0
2016-02-29 14:50:00,56.21,56.26,56.17,56.26,4600.0,56.21,56.26,56.17,56.26,4600.0
2016-02-29 14:55:00,56.26,56.49,56.26,56.36,13281.0,56.26,56.49,56.26,56.36,13281.0
2016-02-29 15:00:00,56.36,56.47,56.36,56.4,9231.0,56.36,56.47,56.36,56.4,9231.0
2016-02-29 15:05:00,56.4,56.48,56.38,56.43,24247.0,56.4,56.48,56.38,56.43,24247.0
2016-02-29 15:10:00,56.45,56.54,56.4,56.42,24046.0,56.45,56.54,56.4,56.42,24046.0
2016-02-29 15:15:00,56.4,56.41,56.05,56.18,29008.0,56.4,56.41,56.05,56.18,29008.0
2016-02-29 15:20:00,56.18,56.3,56.18,56.28,12838.0,56.18,56.3,56.18,56.28,12838.0
2016-02-29 15:25:00,56.31,56.47,56.31,56.37,11850.0,56.31,56.47,56.31,56.37,11850.0
2016-02-29 15:30:00,56.36,56.36,56.21,56.21,13867.0,56.36,56.36,56.21,56.21,13867.0
2016-02-29 15:35:00,56.23,56.24,56.14,56.24,24726.0,56.23,56.24,56.14,56.24,24726.0
2016-02-29 15:40:00,56.24,56.25,56.16,56.22,21894.0,56.24,56.25,56.16,56.22,21894.0
2016-02-29 15:45:00,56.23,56.35,56.22,56.27,32058.0,56.23,56.35,56.22,56.27,32058.0
2016-02-29 15:50:00,56.26,56.27,56.13,56.13,42483.0,56.26,56.27,56.13,56.13,42483.0
2016-02-29 15:55:00,56.14,56.18,56.01,56.02,125214.0,56.14,56.18,56.01,56.02,125214.0
2016-03-01 09:30:00,56.31,56.85,55.45,55.93,6355.0,56.31,56.85,55.45,55.93,6355.0
2016-03-01 09:35:00,56.19,56.4,56.13,56.33,4757.0,56.19,56.4,56.13,56.33,4757.0
2016-03-01 09:40:00,56.28,56.33,55.78,55.78,13010.0,56.28,56.33,55.78,55.78,13010.0
2016-03-01 09:45:00,55.85,56.08,55.69,55.91,14868.0,55.85,56.08,55.69,55.91,14868.0
2016-03-01 09:50:00,55.97,56.18,55.84,55.92,17114.0,55.97,56.18,55.84,55.92,17114.0
2016-03-01 09:55:00,55.88,55.99,55.7,55.88,20706.0,55.88,55.99,55.7,55.88,20706.0
2016-03-01 10:00:00,55.83,56.03,55.83,55.96,10857.0,55.83,56.03,55.83,55.96,10857.0
2016-03-01 10:05:00,56.01,56.08,55.92,55.93,8220.0,56.01,56.08,55.92,55.93,8220.0
2016-03-01 10:10:00,55.93,56.08,55.93,56.0,8457.0,55.93,56.08,55.93,56.0,8457.0
2016-03-01 10:15:00,56.0,56.03,55.64,55.64,13454.0,56.0,56.03,55.64,55.64,13454.0
2016-03-01 10:20:00,55.69,56.05,55.62,56.05,5603.0,55.69,56.05,55.62,56.05,5603.0
2016-03-01 10:25:00,56.01,56.13,55.95,56.03,10150.0,56.01,56.13,55.95,56.03,10150.0
2016-03-01 10:30:00,55.97,56.14,55.97,56.13,19339.0,55.97,56.14,55.97,56.13,19339.0
2016-03-01 10:35:00,56.16,56.22,56.07,56.21,18174.0,56.16,56.22,56.07,56.21,18174.0
2016-03-01 10:40:00,56.17,56.17,55.97,56.05,18077.0,56.17,56.17,55.97,56.05,18077.0
2016-03-01 10:45:00,56.1,56.1,55.97,56.03,7809.0,56.1,56.1,55.97,56.03,7809.0
2016-03-01 10:50:00,56.05,56.23,56.02,56.17,7245.0,56.05,56.23,56.02,56.17,7245.0
2016-03-01 10:55:00,56.18,56.21,55.94,56.0,12938.0,56.18,56.21,55.94,56.0,12938.0
2016-03-01 11:00:00,55.95,56.15,55.91,55.92,28350.0,55.95,56.15,55.91,55.92,28350.0
2016-03-01 11:05:00,55.92,56.01,55.88,55.97,8400.0,55.92,56.01,55.88,55.97,8400.0
2016-03-01 11:10:00,55.99,56.05,55.9,55.9,10891.0,55.99,56.05,55.9,55.9,10891.0
2016-03-01 11:15:00,55.9,56.09,55.87,56.01,20400.0,55.9,56.09,55.87,56.01,20400.0
2016-03-01 11:20:00,56.01,56.04,55.9,55.96,9062.0,56.01,56.04,55.9,55.96,9062.0
2016-03-01 11:25:00,56.01,56.02,55.87,55.98,7352.0,56.01,56.02,55.87,55.98,7352.0
2016-03-01 11:30:00,55.98,56.01,55.87,55.92,14934.0,55.98,56.01,55.87,55.92,14934.0
2016-03-01 11:35:00,55.93,56.01,55.85,55.86,12601.0,55.93,56.01,55.85,55.86,12601.0
2016-03-01 11:40:00,55.89,55.99,55.87,55.94,5484.0,55.89,55.99,55.87,55.94,5484.0
2016-03-01 11:45:00,55.97,56.05,55.8,55.82,25149.0,55.97,56.05,55.8,55.82,25149.0
2016-03-01 11:50:00,55.85,55.95,55.76,55.94,13801.0,55.85,55.95,55.76,55.94,13801.0
2016-03-01 11:55:00,55.95,55.98,55.86,55.91,8301.0,55.95,55.98,55.86,55.91,8301.0
2016-03-01 12:00:00,55.88,55.99,55.88,55.96,9554.0,55.88,55.99,55.88,55.96,9554.0
2016-03-01 12:05:00,55.98,56.15,55.98,56.14,6723.0,55.98,56.15,55.98,56.14,6723.0
2016-03-01 12:10:00,56.2,56.24,56.15,56.19,7909.0,56.2,56.24,56.15,56.19,7909.0
2016-03-01 12:15:00,56.17,56.2,56.12,56.17,6035.0,56.17,56.2,56.12,56.17,6035.0
2016-03-01 12:20:00,56.16,56.21,56.11,56.13,8608.0,56.16,56.21,56.11,56.13,8608.0
2016-03-01 12:25:00,56.11,56.26,56.11,56.21,5966.0,56.11,56.26,56.11,56.21,5966.0
2016-03-01 12:30:00,56.21,56.21,55.94,56.01,11655.0,56.21,56.21,55.94,56.01,11655.0
2016-03-01 12:35:00,56.04,56.04,55.83,55.83,4200.0,56.04,56.04,55.83,55.83,4200.0
2016-03-01 12:40:00,55.87,55.9,55.79,55.87,3200.0,55.87,55.9,55.79,55.87,3200.0
2016-03-01 12:45:00,55.91,56.06,55.88,56.01,15400.0,55.91,56.06,55.88,56.01,15400.0
2016-03-01 12:50:00,56.0,56.11,55.96,55.96,15600.0,56.0,56.11,55.96,55.96,15600.0
2016-03-01 12:55:00,55.95,55.98,55.83,55.83,4419.0,55.95,55.98,55.83,55.83,4419.0
2016-03-01 13:00:00,55.83,55.85,55.8,55.82,3400.0,55.83,55.85,55.8,55.82,3400.0
2016-03-01 13:05:00,55.83,55.94,55.74,55.74,13654.0,55.83,55.94,55.74,55.74,13654.0
2016-03-01 13:10:00,55.77,55.81,55.7,55.76,7500.0,55.77,55.81,55.7,55.76,7500.0
2016-03-01 13:15:00,55.76,55.88,55.7,55.84,10078.0,55.76,55.88,55.7,55.84,10078.0
2016-03-01 13:20:00,55.85,55.93,55.84,55.87,14505.0,55.85,55.93,55.84,55.87,14505.0
2016-03-01 13:25:00,55.87,56.01,55.87,56.01,7820.0,55.87,56.01,55.87,56.01,7820.0
2016-03-01 13:30:00,56.01,56.06,55.87,55.91,9885.0,56.01,56.06,55.87,55.91,9885.0
2016-03-01 13:35:00,55.92,55.98,55.89,55.97,6300.0,55.92,55.98,55.89,55.97,6300.0
2016-03-01 13:40:00,55.96,55.98,55.85,55.88,11448.0,55.96,55.98,55.85,55.88,11448.0
2016-03-01 13:45:00,55.87,55.87,55.77,55.8,11282.0,55.87,55.87,55.77,55.8,11282.0
2016-03-01 13:50:00,55.82,55.88,55.73,55.88,10708.0,55.82,55.88,55.73,55.88,10708.0
2016-03-01 13:55:00,55.85,55.85,55.78,55.78,4600.0,55.85,55.85,55.78,55.78,4600.0
2016-03-01 14:00:00,55.76,55.91,55.76,55.84,15910.0,55.76,55.91,55.76,55.84,15910.0
2016-03-01 14:05:00,55.87,55.87,55.79,55.81,15610.0,55.87,55.87,55.79,55.81,15610.0
2016-03-01 14:10:00,55.8,55.87,55.77,55.79,21980.0,55.8,55.87,55.77,55.79,21980.0
2016-03-01 14:15:00,55.8,55.84,55.77,55.79,12786.0,55.8,55.84,55.77,55.79,12786.0
2016-03-01 14:20:00,55.79,55.85,55.76,55.77,18420.0,55.79,55.85,55.76,55.77,18420.0
2016-03-01 14:25:00,55.75,55.79,55.67,55.78,9405.0,55.75,55.79,55.67,55.78,9405.0
2016-03-01 14:30:00,55.77,55.82,55.77,55.82,4670.0,55.77,55.82,55.77,55.82,4670.0
2016-03-01 14:35:00,55.79,55.8,55.67,55.69,8648.0,55.79,55.8,55.67,55.69,8648.0
2016-03-01 14:40:00,55.7,55.89,55.62,55.89,30382.0,55.7,55.89,55.62,55.89,30382.0
2016-03-01 14:45:00,55.91,56.13,55.88,56.11,10676.0,55.91,56.13,55.88,56.11,10676.0
2016-03-01 14:50:00,56.13,56.19,56.05,56.19,25748.0,56.13,56.19,56.05,56.19,25748.0
2016-03-01 14:55:00,56.21,56.29,56.2,56.27,11206.0,56.21,56.29,56.2,56.27,11206.0
2016-03-01 15:00:00,56.28,56.33,56.2,56.33,22480.0,56.28,56.33,56.2,56.33,22480.0
2016-03-01 15:05:00,56.32,56.44,56.31,56.44,13647.0,56.32,56.44,56.31,56.44,13647.0
2016-03-01 15:10:00,56.45,56.46,56.42,56.42,6857.0,56.45,56.46,56.42,56.42,6857.0
2016-03-01 15:15:00,56.44,56.44,56.38,56.4,11688.0,56.44,56.44,56.38,56.4,11688.0
2016-03-01 15:20:00,56.39,56.53,56.38,56.52,16817.0,56.39,56.53,56.38,56.52,16817.0
2016-03-01 15:25:00,56.53,56.53,56.46,56.48,13494.0,56.53,56.53,56.46,56.48,13494.0
2016-03-01 15:30:00,56.47,56.49,56.45,56.48,20896.0,56.47,56.49,56.45,56.48,20896.0
2016-03-01 15:35:00,56.48,56.51,56.44,56.45,27611.0,56.48,56.51,56.44,56.45,27611.0
2016-03-01 15:40:00,56.43,56.52,56.43,56.51,38212.0,56.43,56.52,56.43,56.51,38212.0
2016-03-01 15:45:00,56.51,56.58,56.51,56.57,30286.0,56.51,56.58,56.51,56.57,30286.0
2016-03-01 15:50:00,56.58,56.65,56.56,56.65,24992.0,56.58,56.65,56.56,56.65,24992.0
2016-03-01 15:55:00,56.65,56.8,56.65,56.78,52062.0,56.65,56.8,56.65,56.78,52062.0
2016-03-02 09:30:00,56.78,57.11,56.66,56.69,9426.0,56.78,57.11,56.66,56.69,9426.0
2016-03-02 09:35:00,56.67,56.67,56.36,56.5,8695.0,56.67,56.67,56.36,56.5,8695.0
2016-03-02 09:40:00,56.51,56.63,56.33,56.59,32780.0,56.51,56.63,56.33,56.59,32780.0
2016-03-02 09:45:00,56.59,56.88,56.59,56.85,2900.0,56.59,56.88,56.59,56.85,2900.0
2016-03-02 09:50:00,56.8,56.83,56.73,56.81,10900.0,56.8,56.83,56.73,56.81,10900.0
2016-03-02 09:55:00,56.81,56.9,56.78,56.86,6398.0,56.81,56.9,56.78,56.86,6398.0
2016-03-02 10:00:00,56.9,57.13,56.9,57.13,12584.0,56.9,57.13,56.9,57.13,12584.0
2016-03-02 10:05:00,57.13,57.56,57.13,57.54,20053.0,57.13,57.56,57.13,57.54,20053.0
2016-03-02 10:10:00,57.55,57.55,57.25,57.32,18172.0,57.55,57.55,57.25,57.32,18172.0
2016-03-02 10:15:00,57.28,57.4,57.17,57.27,39695.0,57.28,57.4,57.17,57.27,39695.0
2016-03-02 10:20:00,57.26,57.26,57.03,57.03,22732.0,57.26,57.26,57.03,57.03,22732.0
2016-03-02 10:25:00,57.04,57.44,56.97,57.43,84910.0,57.04,57.44,56.97,57.43,84910.0
2016-03-02 10:30:00,57.43,57.43,57.07,57.23,28198.0,57.43,57.43,57.07,57.23,28198.0
2016-03-02 10:35:00,57.21,57.24,56.91,56.91,17500.0,57.21,57.24,56.91,56.91,17500.0
2016-03-02 10:40:00,56.95,57.0,56.71,56.97,44061.0,56.95,57.0,56.71,56.97,44061.0
2016-03-02 10:45:00,56.95,56.95,56.73,56.89,9099.0,56.95,56.95,56.73,56.89,9099.0
2016-03-02 10:50:00,56.89,57.01,56.87,56.94,36331.0,56.89,57.01,56.87,56.94,36331.0
2016-03-02 10:55:00,56.93,56.96,56.71,56.79,35798.0,56.93,56.96,56.71,56.79,35798.0
2016-03-02 11:00:00,56.75,56.79,56.7,56.71,25159.0,56.75,56.79,56.7,56.71,25159.0
2016-03-02 11:05:00,56.75,56.76,56.54,56.66,82394.0,56.75,56.76,56.54,56.66,82394.0
2016-03-02 11:10:00,56.69,56.86,56.66,56.68,26715.0,56.69,56.86,56.66,56.68,26715.0
2016-03-02 11:15:00,56.68,56.69,56.53,56.59,73738.0,56.68,56.69,56.53,56.59,73738.0
2016-03-02 11:20:00,56.59,56.77,56.59,56.62,20809.0,56.59,56.77,56.59,56.62,20809.0
2016-03-02 11:25:00,56.61,56.7,56.61,56.7,8600.0,56.61,56.7,56.61,56.7,8600.0
2016-03-02 11:30:00,56.7,56.97,56.67,56.76,37344.0,56.7,56.97,56.67,56.76,37344.0
2016-03-02 11:35:00,56.76,56.84,56.7,56.8,18286.0,56.76,56.84,56.7,56.8,18286.0
2016-03-02 11:40:00,56.77,56.84,56.74,56.8,12398.0,56.77,56.84,56.74,56.8,12398.0
2016-03-02 11:45:00,56.83,56.83,56.65,56.69,22481.0,56.83,56.83,56.65,56.69,22481.0
2016-03-02 11:50:00,56.66,56.71,56.63,56.67,14968.0,56.66,56.71,56.63,56.67,14968.0
2016-03-02 11:55:00,56.69,56.8,56.65,56.76,15540.0,56.69,56.8,56.65,56.76,15540.0
2016-03-02 12:00:00,56.72,56.77,56.61,56.63,8000.0,56.72,56.77,56.61,56.63,8000.0
2016-03-02 12:05:00,56.62,56.63,56.49,56.59,37581.0,56.62,56.63,56.49,56.59,37581.0
2016-03-02 12:10:00,56.62,56.62,56.51,56.55,11208.0,56.62,56.62,56.51,56.55,11208.0
2016-03-02 12:15:00,56.56,56.59,56.45,56.49,43765.0,56.56,56.59,56.45,56.49,43765.0
2016-03-02 12:20:00,56.5,56.51,56.44,56.49,14530.0,56.5,56.51,56.44,56.49,14530.0
2016-03-02 12:25:00,56.48,56.49,56.45,56.49,12100.0,56.48,56.49,56.45,56.49,12100.0
2016-03-02 12:30:00,56.47,56.51,56.42,56.49,12375.0,56.47,56.51,56.42,56.49,12375.0
2016-03-02 12:35:00,56.5,56.53,56.43,56.49,56091.0,56.5,56.53,56.43,56.49,56091.0
2016-03-02 12:40:00,56.47,56.51,56.42,56.49,20607.0,56.47,56.51,56.42,56.49,20607.0
2016-03-02 12:45:00,56.47,56.53,56.45,56.5,11125.0,56.47,56.53,56.45,56.5,11125.0
2016-03-02 12:50:00,56.52,56.52,56.42,56.49,7855.0,56.52,56.52,56.42,56.49,7855.0
2016-03-02 12:55:00,56.5,56.52,56.45,56.49,4139.0,56.5,56.52,56.45,56.49,4139.0
2016-03-02 13:00:00,56.49,56.51,56.42,56.42,11046.0,56.49,56.51,56.42,56.42,11046.0
2016-03-02 13:05:00,56.41,56.48,56.38,56.4,14860.0,56.41,56.48,56.38,56.4,14860.0
2016-03-02 13:10:00,56.41,56.44,56.37,56.43,63403.0,56.41,56.44,56.37,56.43,63403.0
2016-03-02 13:15:00,56.4,56.45,56.37,56.43,17434.0,56.4,56.45,56.37,56.43,17434.0
2016-03-02 13:20:00,56.39,56.58,56.39,56.55,35565.0,56.39,56.58,56.39,56.55,35565.0
2016-03-02 13:25:00,56.58,56.66,56.53,56.54,22709.0,56.58,56.66,56.53,56.54,22709.0
2016-03-02 13:30:00,56.57,56.76,56.57,56.72,8168.0,56.57,56.76,56.57,56.72,8168.0
2016-03-02 13:35:00,56.74,56.81,56.71,56.75,9943.0,56.74,56.81,56.71,56.75,9943.0
2016-03-02 13:40:00,56.82,56.82,56.71,56.74,7100.0,56.82,56.82,56.71,56.74,7100.0
2016-03-02 13:45:00,56.73,56.75,56.68,56.73,7700.0,56.73,56.75,56.68,56.73,7700.0
2016-03-02 13:50:00,56.74,56.74,56.67,56.7,2858.0,56.74,56.74,56.67,56.7,2858.0
2016-03-02 13:55:00,56.71,56.72,56.6,56.6,5329.0,56.71,56.72,56.6,56.6,5329.0
2016-03-02 14:00:00,56.65,56.73,56.62,56.7,15043.0,56.65,56.73,56.62,56.7,15043.0
2016-03-02 14:05:00,56.73,56.74,56.68,56.72,12895.0,56.73,56.74,56.68,56.72,12895.0
2016-03-02 14:10:00,56.73,56.74,56.62,56.65,14222.0,56.73,56.74,56.62,56.65,14222.0
2016-03-02 14:15:00,56.64,56.65,56.53,56.55,7919.0,56.64,56.65,56.53,56.55,7919.0
2016-03-02 14:20:00,56.55,56.61,56.53,56.6,15907.0,56.55,56.61,56.53,56.6,15907.0
2016-03-02 14:25:00,56.61,56.65,56.59,56.62,20983.0,56.61,56.65,56.59,56.62,20983.0
2016-03-02 14:30:00,56.64,56.69,56.61,56.69,21861.0,56.64,56.69,56.61,56.69,21861.0
2016-03-02 14:35:00,56.69,56.86,56.69,56.86,24855.0,56.69,56.86,56.69,56.86,24855.0
2016-03-02 14:40:00,56.87,56.96,56.85,56.96,7503.0,56.87,56.96,56.85,56.96,7503.0
2016-03-02 14:45:00,56.97,57.1,56.95,57.1,9405.0,56.97,57.1,56.95,57.1,9405.0
2016-03-02 14:50:00,57.1,57.17,57.07,57.07,14080.0,57.1,57.17,57.07,57.07,14080.0
2016-03-02 14:55:00,57.08,57.11,57.04,57.04,11463.0,57.08,57.11,57.04,57.04,11463.0
2016-03-02 15:00:00,57.05,57.15,57.05,57.12,12115.0,57.05,57.15,57.05,57.12,12115.0
2016-03-02 15:05:00,57.14,57.16,57.1,57.12,15185.0,57.14,57.16,57.1,57.12,15185.0
2016-03-02 15:10:00,57.12,57.32,57.11,57.3,24286.0,57.12,57.32,57.11,57.3,24286.0
2016-03-02 15:15:00,57.29,57.34,57.21,57.22,22022.0,57.29,57.34,57.21,57.22,22022.0
2016-03-02 15:20:00,57.22,57.28,57.2,57.26,22863.0,57.22,57.28,57.2,57.26,22863.0
2016-03-02 15:25:00,57.25,57.27,57.0,57.02,20678.0,57.25,57.27,57.0,57.02,20678.0
2016-03-02 15:30:00,57.0,57.03,56.86,56.97,45959.0,57.0,57.03,56.86,56.97,45959.0
2016-03-02 15:35:00,56.97,56.97,56.87,56.87,90282.0,56.97,56.97,56.87,56.87,90282.0
2016-03-02 15:40:00,56.89,57.04,56.86,57.01,42812.0,56.89,57.04,56.86,57.01,42812.0
2016-03-02 15:45:00,57.05,57.12,57.04,57.12,34776.0,57.05,57.12,57.04,57.12,34776.0
2016-03-02 15:50:00,57.12,57.13,56.98,57.02,72965.0,57.12,57.13,56.98,57.02,72965.0
2016-03-02 15:55:00,57.01,57.01,56.67,56.7,245177.0,57.01,57.01,56.67,56.7,245177.0
2016-03-03 09:30:00,54.78,58.57,54.54,55.98,275567.0,54.78,58.57,54.54,55.98,275567.0
2016-03-03 09:35:00,55.8,56.04,54.5,54.72,332042.0,55.8,56.04,54.5,54.72,332042.0
2016-03-03 09:40:00,54.52,56.0,54.5,55.1,186591.0,54.52,56.0,54.5,55.1,186591.0
2016-03-03 09:45:00,55.16,56.0,54.16,54.64,154568.0,55.16,56.0,54.16,54.64,154568.0
2016-03-03 09:50:00,54.52,54.81,54.15,54.63,138669.0,54.52,54.81,54.15,54.63,138669.0
2016-03-03 09:55:00,54.63,55.15,54.54,54.9,69753.0,54.63,55.15,54.54,54.9,69753.0
2016-03-03 10:00:00,54.86,55.01,54.55,54.81,79944.0,54.86,55.01,54.55,54.81,79944.0
2016-03-03 10:05:00,54.82,54.85,54.47,54.47,81879.0,54.82,54.85,54.47,54.47,81879.0
2016-03-03 10:10:00,54.53,54.66,53.6,53.79,101761.0,54.53,54.66,53.6,53.79,101761.0
2016-03-03 10:15:00,53.85,54.38,53.78,54.21,82324.0,53.85,54.38,53.78,54.21,82324.0
2016-03-03 10:20:00,54.37,55.23,54.31,54.79,33396.0,54.37,55.23,54.31,54.79,33396.0
2016-03-03 10:25:00,54.79,55.71,54.79,55.34,73365.0,54.79,55.71,54.79,55.34,73365.0
2016-03-03 10:30:00,55.28,55.36,54.95,55.1,22289.0,55.28,55.36,54.95,55.1,22289.0
2016-03-03 10:35:00,55.14,55.29,54.8,55.29,30330.0,55.14,55.29,54.8,55.29,30330.0
2016-03-03 10:40:00,55.3,55.35,54.94,54.94,32517.0,55.3,55.35,54.94,54.94,32517.0
2016-03-03 10:45:00,54.91,55.06,54.65,54.9,27130.0,54.91,55.06,54.65,54.9,27130.0
2016-03-03 10:50:00,54.9,55.55,54.86,55.27,65663.0,54.9,55.55,54.86,55.27,65663.0
2016-03-03 10:55:00,55.22,55.5,55.18,55.44,43635.0,55.22,55.5,55.18,55.44,43635.0
2016-03-03 11:00:00,55.45,55.74,55.34,55.74,121267.0,55.45,55.74,55.34,55.74,121267.0
2016-03-03 11:05:00,55.68,55.93,55.54,55.9,48610.0,55.68,55.93,55.54,55.9,48610.0
2016-03-03 11:10:00,55.91,55.95,55.47,55.77,46236.0,55.91,55.95,55.47,55.77,46236.0
2016-03-03 11:15:00,55.75,55.75,54.95,55.09,58252.0,55.75,55.75,54.95,55.09,58252.0
2016-03-03 11:20:00,55.11,55.11,54.8,55.07,25373.0,55.11,55.11,54.8,55.07,25373.0
2016-03-03 11:25:00,55.01,55.15,54.82,54.94,20673.0,55.01,55.15,54.82,54.94,20673.0
2016-03-03 11:30:00,54.94,55.13,54.58,54.7,44112.0,54.94,55.13,54.58,54.7,44112.0
2016-03-03 11:35:00,54.68,54.68,54.42,54.5,25989.0,54.68,54.68,54.42,54.5,25989.0
2016-03-03 11:40:00,54.49,54.68,54.48,54.55,21660.0,54.49,54.68,54.48,54.55,21660.0
2016-03-03 11:45:00,54.55,54.63,54.36,54.55,32993.0,54.55,54.63,54.36,54.55,32993.0
2016-03-03 11:50:00,54.52,54.57,54.15,54.25,87010.0,54.52,54.57,54.15,54.25,87010.0
2016-03-03 11:55:00,54.26,54.49,54.25,54.25,22403.0,54.26,54.49,54.25,54.25,22403.0
2016-03-03 12:00:00,54.25,54.37,54.1,54.31,152211.0,54.25,54.37,54.1,54.31,152211.0
2016-03-03 12:05:00,54.31,54.63,54.31,54.63,15393.0,54.31,54.63,54.31,54.63,15393.0
2016-03-03 12:10:00,54.63,54.73,54.4,54.4,82010.0,54.63,54.73,54.4,54.4,82010.0
2016-03-03 12:15:00,54.38,54.5,54.24,54.48,33648.0,54.38,54.5,54.24,54.48,33648.0
2016-03-03 12:20:00,54.44,54.6,54.2,54.53,111216.0,54.44,54.6,54.2,54.53,111216.0
2016-03-03 12:25:00,54.51,54.56,54.16,54.28,85076.0,54.51,54.56,54.16,54.28,85076.0
2016-03-03 12:30:00,54.24,54.56,54.0,54.02,207629.0,54.24,54.56,54.0,54.02,207629.0
2016-03-03 12:35:00,54.01,54.53,53.94,54.39,165854.0,54.01,54.53,53.94,54.39,165854.0
2016-03-03 12:40:00,54.42,54.97,54.39,54.65,117738.0,54.42,54.97,54.39,54.65,117738.0
2016-03-03 12:45:00,54.65,55.35,54.53,54.84,70431.0,54.65,55.35,54.53,54.84,70431.0
2016-03-03 12:50:00,54.89,55.12,54.73,55.03,39494.0,54.89,55.12,54.73,55.03,39494.0
2016-03-03 12:55:00,55.06,55.46,54.95,55.24,35156.0,55.06,55.46,54.95,55.24,35156.0
2016-03-03 13:00:00,55.21,55.46,55.18,55.35,26237.0,55.21,55.46,55.18,55.35,26237.0
2016-03-03 13:05:00,55.38,55.66,55.06,55.63,47457.0,55.38,55.66,55.06,55.63,47457.0
2016-03-03 13:10:00,55.72,55.89,54.87,54.98,101637.0,55.72,55.89,54.87,54.98,101637.0
2016-03-03 13:15:00,55.02,55.13,54.63,54.73,29117.0,55.02,55.13,54.63,54.73,29117.0
2016-03-03 13:20:00,54.79,54.8,54.39,54.5,14088.0,54.79,54.8,54.39,54.5,14088.0
2016-03-03 13:25:00,54.5,54.52,54.16,54.52,13150.0,54.5,54.52,54.16,54.52,13150.0
2016-03-03 13:30:00,54.48,54.81,54.46,54.75,13504.0,54.48,54.81,54.46,54.75,13504.0
2016-03-03 13:35:00,54.79,54.91,54.72,54.85,12834.0,54.79,54.91,54.72,54.85,12834.0
2016-03-03 13:40:00,54.85,54.94,54.64,54.64,12750.0,54.85,54.94,54.64,54.64,12750.0
2016-03-03 13:45:00,54.63,54.84,54.61,54.8,10137.0,54.63,54.84,54.61,54.8,10137.0
2016-03-03 13:50:00,54.83,54.9,54.63,54.77,14662.0,54.83,54.9,54.63,54.77,14662.0
2016-03-03 13:55:00,54.8,54.85,54.68,54.7,10547.0,54.8,54.85,54.68,54.7,10547.0
2016-03-03 14:00:00,54.66,54.79,54.56,54.65,20461.0,54.66,54.79,54.56,54.65,20461.0
2016-03-03 14:05:00,54.65,54.71,54.54,54.64,16130.0,54.65,54.71,54.54,54.64,16130.0
2016-03-03 14:10:00,54.62,54.71,54.53,54.57,13206.0,54.62,54.71,54.53,54.57,13206.0
2016-03-03 14:15:00,54.57,54.72,54.53,54.68,40470.0,54.57,54.72,54.53,54.68,40470.0
2016-03-03 14:20:00,54.68,54.7,54.5,54.63,58365.0,54.68,54.7,54.5,54.63,58365.0
2016-03-03 14:25:00,54.65,54.65,54.48,54.55,31249.0,54.65,54.65,54.48,54.55,31249.0
2016-03-03 14:30:00,54.54,54.63,54.49,54.58,27701.0,54.54,54.63,54.49,54.58,27701.0
2016-03-03 14:35:00,54.6,54.63,54.56,54.61,21309.0,54.6,54.63,54.56,54.61,21309.0
2016-03-03 14:40:00,54.61,55.05,54.6,55.01,28557.0,54.61,55.05,54.6,55.01,28557.0
2016-03-03 14:45:00,55.01,55.17,54.82,55.1,68126.0,55.01,55.17,54.82,55.1,68126.0
2016-03-03 14:50:00,55.1,55.31,54.97,55.25,56289.0,55.1,55.31,54.97,55.25,56289.0
2016-03-03 14:55:00,55.28,55.61,55.22,55.23,44050.0,55.28,55.61,55.22,55.23,44050.0
2016-03-03 15:00:00,55.24,55.6,55.23,55.51,138797.0,55.24,55.6,55.23,55.51,138797.0
2016-03-03 15:05:00,55.52,55.54,55.36,55.39,29401.0,55.52,55.54,55.36,55.39,29401.0
2016-03-03 15:10:00,55.36,55.56,55.26,55.5,47812.0,55.36,55.56,55.26,55.5,47812.0
2016-03-03 15:15:00,55.52,55.6,55.28,55.6,19842.0,55.52,55.6,55.28,55.6,19842.0
2016-03-03 15:20:00,55.61,55.71,55.47,55.66,35757.0,55.61,55.71,55.47,55.66,35757.0
2016-03-03 15:25:00,55.66,55.88,55.6,55.72,28852.0,55.66,55.88,55.6,55.72,28852.0
2016-03-03 15:30:00,55.71,55.71,55.45,55.65,40919.0,55.71,55.71,55.45,55.65,40919.0
2016-03-03 15:35:00,55.65,55.8,55.56,55.59,28827.0,55.65,55.8,55.56,55.59,28827.0
2016-03-03 15:40:00,55.58,55.69,55.42,55.42,57360.0,55.58,55.69,55.42,55.42,57360.0
2016-03-03 15:45:00,55.39,55.4,55.19,55.21,56865.0,55.39,55.4,55.19,55.21,56865.0
2016-03-03 15:50:00,55.22,55.24,55.0,55.04,89862.0,55.22,55.24,55.0,55.04,89862.0
2016-03-03 15:55:00,55.04,55.22,55.01,55.2,135890.0,55.04,55.22,55.01,55.2,135890.0
2016-03-04 09:30:00,54.64,54.71,54.0,54.0,40964.0,54.64,54.71,54.0,54.0,40964.0
2016-03-04 09:35:00,54.0,54.05,53.33,53.4,205662.0,54.0,54.05,53.33,53.4,205662.0
2016-03-04 09:40:00,53.48,53.98,53.02,53.98,55815.0,53.48,53.98,53.02,53.98,55815.0
2016-03-04 09:45:00,53.99,54.9,53.98,54.73,64485.0,53.99,54.9,53.98,54.73,64485.0
2016-03-04 09:50:00,54.76,55.02,54.68,54.92,40256.0,54.76,55.02,54.68,54.92,40256.0
2016-03-04 09:55:00,54.94,54.97,54.72,54.85,17158.0,54.94,54.97,54.72,54.85,17158.0
2016-03-04 10:00:00,54.85,54.86,54.56,54.69,19829.0,54.85,54.86,54.56,54.69,19829.0
2016-03-04 10:05:00,54.7,54.82,54.48,54.77,21301.0,54.7,54.82,54.48,54.77,21301.0
2016-03-04 10:10:00,54.8,54.81,54.5,54.53,13109.0,54.8,54.81,54.5,54.53,13109.0
2016-03-04 10:15:00,54.56,54.62,54.52,54.58,10100.0,54.56,54.62,54.52,54.58,10100.0
2016-03-04 10:20:00,54.57,54.58,54.38,54.38,11631.0,54.57,54.58,54.38,54.38,11631.0
2016-03-04 10:25:00,54.41,54.55,54.34,54.36,20186.0,54.41,54.55,54.34,54.36,20186.0
2016-03-04 10:30:00,54.39,54.6,54.32,54.38,13133.0,54.39,54.6,54.32,54.38,13133.0
2016-03-04 10:35:00,54.34,54.6,54.33,54.4,13797.0,54.34,54.6,54.33,54.4,13797.0
2016-03-04 10:40:00,54.43,54.48,54.26,54.31,19440.0,54.43,54.48,54.26,54.31,19440.0
2016-03-04 10:45:00,54.32,54.38,54.2,54.3,25574.0,54.32,54.38,54.2,54.3,25574.0
2016-03-04 10:50:00,54.26,54.37,54.22,54.37,9419.0,54.26,54.37,54.22,54.37,9419.0
2016-03-04 10:55:00,54.33,54.37,54.11,54.14,9520.0,54.33,54.37,54.11,54.14,9520.0
2016-03-04 11:00:00,54.16,54.25,54.11,54.25,10613.0,54.16,54.25,54.11,54.25,10613.0
2016-03-04 11:05:00,54.25,54.32,54.19,54.27,12452.0,54.25,54.32,54.19,54.27,12452.0
2016-03-04 11:10:00,54.27,54.36,54.21,54.22,16188.0,54.27,54.36,54.21,54.22,16188.0
2016-03-04 11:15:00,54.23,54.33,54.22,54.28,15894.0,54.23,54.33,54.22,54.28,15894.0
2016-03-04 11:20:00,54.3,54.35,54.22,54.27,43498.0,54.3,54.35,54.22,54.27,43498.0
2016-03-04 11:25:00,54.27,54.3,53.93,53.98,43102.0,54.27,54.3,53.93,53.98,43102.0
2016-03-04 11:30:00,54.0,54.03,53.85,53.91,118227.0,54.0,54.03,53.85,53.91,118227.0
2016-03-04 11:35:00,53.91,54.07,53.88,53.88,40840.0,53.91,54.07,53.88,53.88,40840.0
2016-03-04 11:40:00,53.84,53.89,53.79,53.89,12441.0,53.84,53.89,53.79,53.89,12441.0
2016-03-04 11:45:00,53.88,53.89,53.68,53.71,16373.0,53.88,53.89,53.68,53.71,16373.0
2016-03-04 11:50:00,53.71,53.75,53.64,53.72,15976.0,53.71,53.75,53.64,53.72,15976.0
2016-03-04 11:55:00,53.72,53.78,53.65,53.77,16372.0,53.72,53.78,53.65,53.77,16372.0
2016-03-04 12:00:00,53.77,53.78,53.71,53.77,27868.0,53.77,53.78,53.71,53.77,27868.0
2016-03-04 12:05:00,53.77,53.77,53.65,53.73,29792.0,53.77,53.77,53.65,53.73,29792.0
2016-03-04 12:10:00,53.72,53.79,53.7,53.73,31654.0,53.72,53.79,53.7,53.73,31654.0
2016-03-04 12:15:00,53.7,53.79,53.68,53.77,20693.0,53.7,53.79,53.68,53.77,20693.0
2016-03-04 12:20:00,53.77,53.83,53.72,53.77,19320.0,53.77,53.83,53.72,53.77,19320.0
2016-03-04 12:25:00,53.77,53.94,53.77,53.93,14440.0,53.77,53.94,53.77,53.93,14440.0
2016-03-04 12:30:00,53.93,54.16,53.92,54.12,23009.0,53.93,54.16,53.92,54.12,23009.0
2016-03-04 12:35:00,54.11,54.22,54.08,54.17,21487.0,54.11,54.22,54.08,54.17,21487.0
2016-03-04 12:40:00,54.17,54.27,54.17,54.23,15755.0,54.17,54.27,54.17,54.23,15755.0
2016-03-04 12:45:00,54.23,54.27,54.18,54.21,12043.0,54.23,54.27,54.18,54.21,12043.0
2016-03-04 12:50:00,54.2,54.42,54.19,54.36,31585.0,54.2,54.42,54.19,54.36,31585.0
2016-03-04 12:55:00,54.41,54.53,54.39,54.42,10812.0,54.41,54.53,54.39,54.42,10812.0
2016-03-04 13:00:00,54.41,54.52,54.39,54.45,39953.0,54.41,54.52,54.39,54.45,39953.0
2016-03-04 13:05:00,54.42,54.45,54.32,54.33,17622.0,54.42,54.45,54.32,54.33,17622.0
2016-03-04 13:10:00,54.31,54.4,54.26,54.35,19573.0,54.31,54.4,54.26,54.35,19573.0
2016-03-04 13:15:00,54.34,54.36,54.27,54.36,19492.0,54.34,54.36,54.27,54.36,19492.0
2016-03-04 13:20:00,54.36,54.38,54.2,54.29,27321.0,54.36,54.38,54.2,54.29,27321.0
2016-03-04 13:25:00,54.25,54.4,54.24,54.4,14683.0,54.25,54.4,54.24,54.4,14683.0
2016-03-04 13:30:00,54.36,54.38,54.29,54.37,13946.0,54.36,54.38,54.29,54.37,13946.0
2016-03-04 13:35:00,54.34,54.43,54.33,54.36,21289.0,54.34,54.43,54.33,54.36,21289.0
2016-03-04 13:40:00,54.34,54.5,54.33,54.5,18463.0,54.34,54.5,54.33,54.5,18463.0
2016-03-04 13:45:00,54.5,54.5,54.46,54.49,19601.0,54.5,54.5,54.46,54.49,19601.0
2016-03-04 13:50:00,54.5,54.51,54.44,54.45,22793.0,54.5,54.51,54.44,54.45,22793.0
2016-03-04 13:55:00,54.45,54.48,54.4,54.4,16124.0,54.45,54.48,54.4,54.4,16124.0
2016-03-04 14:00:00,54.4,54.48,54.38,54.39,15607.0,54.4,54.48,54.38,54.39,15607.0
2016-03-04 14:05:00,54.38,54.48,54.31,54.44,14145.0,54.38,54.48,54.31,54.44,14145.0
2016-03-04 14:10:00,54.43,54.5,54.42,54.46,20997.0,54.43,54.5,54.42,54.46,20997.0
2016-03-04 14:15:00,54.46,54.59,54.45,54.52,19567.0,54.46,54.59,54.45,54.52,19567.0
2016-03-04 14:20:00,54.56,54.56,54.34,54.37,21659.0,54.56,54.56,54.34,54.37,21659.0
2016-03-04 14:25:00,54.37,54.44,54.34,54.37,19370.0,54.37,54.44,54.34,54.37,19370.0
2016-03-04 14:30:00,54.38,54.44,54.35,54.42,15407.0,54.38,54.44,54.35,54.42,15407.0
2016-03-04 14:35:00,54.41,54.43,54.23,54.26,19682.0,54.41,54.43,54.23,54.26,19682.0
2016-03-04 14:40:00,54.23,54.23,53.91,54.0,52383.0,54.23,54.23,53.91,54.0,52383.0
2016-03-04 14:45:00,54.01,54.13,53.91,54.13,15032.0,54.01,54.13,53.91,54.13,15032.0
2016-03-04 14:50:00,54.11,54.2,54.09,54.13,19969.0,54.11,54.2,54.09,54.13,19969.0
2016-03-04 14:55:00,54.16,54.2,54.11,54.18,10581.0,54.16,54.2,54.11,54.18,10581.0
2016-03-04 15:00:00,54.22,54.23,54.02,54.03,17323.0,54.22,54.23,54.02,54.03,17323.0
2016-03-04 15:05:00,54.04,54.15,54.02,54.14,18712.0,54.04,54.15,54.02,54.14,18712.0
2016-03-04 15:10:00,54.15,54.24,54.13,54.14,19550.0,54.15,54.24,54.13,54.14,19550.0
2016-03-04 15:15:00,54.16,54.24,54.13,54.24,22133.0,54.16,54.24,54.13,54.24,22133.0
2016-03-04 15:20:00,54.24,54.24,54.11,54.11,28960.0,54.24,54.24,54.11,54.11,28960.0
2016-03-04 15:25:00,54.12,54.25,54.12,54.2,31100.0,54.12,54.25,54.12,54.2,31100.0
2016-03-04 15:30:00,54.17,54.2,54.1,54.1,28089.0,54.17,54.2,54.1,54.1,28089.0
2016-03-04 15:35:00,54.11,54.12,53.98,54.04,33602.0,54.11,54.12,53.98,54.04,33602.0
2016-03-04 15:40:00,54.04,54.13,53.94,53.96,46633.0,54.04,54.13,53.94,53.96,46633.0
2016-03-04 15:45:00,53.97,54.14,53.96,54.14,54809.0,53.97,54.14,53.96,54.14,54809.0
2016-03-04 15:50:00,54.13,54.16,54.1,54.16,54953.0,54.13,54.16,54.1,54.16,54953.0
2016-03-04 15:55:00,54.16,54.19,54.05,54.09,127833.0,54.16,54.19,54.05,54.09,127833.0
2016-03-07 09:30:00,53.71,53.71,53.4,53.65,31129.0,53.71,53.71,53.4,53.65,31129.0
2016-03-07 09:35:00,53.66,54.07,53.59,53.93,15880.0,53.66,54.07,53.59,53.93,15880.0
2016-03-07 09:40:00,54.04,54.04,53.54,53.79,12028.0,54.04,54.04,53.54,53.79,12028.0
2016-03-07 09:45:00,53.8,53.99,53.66,53.93,15408.0,53.8,53.99,53.66,53.93,15408.0
2016-03-07 09:50:00,53.99,54.17,53.73,53.96,21241.0,53.99,54.17,53.73,53.96,21241.0
2016-03-07 09:55:00,53.89,53.89,53.6,53.62,41639.0,53.89,53.89,53.6,53.62,41639.0
2016-03-07 10:00:00,53.66,53.97,53.62,53.81,13276.0,53.66,53.97,53.62,53.81,13276.0
2016-03-07 10:05:00,53.81,53.99,53.7,53.71,15899.0,53.81,53.99,53.7,53.71,15899.0
2016-03-07 10:10:00,53.8,53.96,53.77,53.89,8992.0,53.8,53.96,53.77,53.89,8992.0
2016-03-07 10:15:00,53.89,54.05,53.79,53.8,26963.0,53.89,54.05,53.79,53.8,26963.0
2016-03-07 10:20:00,53.84,54.03,53.8,53.89,19752.0,53.84,54.03,53.8,53.89,19752.0
2016-03-07 10:25:00,53.99,54.03,53.68,53.79,14204.0,53.99,54.03,53.68,53.79,14204.0
2016-03-07 10:30:00,53.82,54.07,53.74,53.74,15936.0,53.82,54.07,53.74,53.74,15936.0
2016-03-07 10:35:00,53.75,53.9,53.74,53.9,10547.0,53.75,53.9,53.74,53.9,10547.0
2016-03-07 10:40:00,53.92,54.28,53.92,54.19,17883.0,53.92,54.28,53.92,54.19,17883.0
2016-03-07 10:45:00,54.19,54.19,54.0,54.0,7700.0,54.19,54.19,54.0,54.0,7700.0
2016-03-07 10:50:00,54.0,54.14,54.0,54.01,12104.0,54.0,54.14,54.0,54.01,12104.0
2016-03-07 10:55:00,54.04,54.15,53.94,54.0,13308.0,54.04,54.15,53.94,54.0,13308.0
2016-03-07 11:00:00,53.97,53.97,53.76,53.84,11762.0,53.97,53.97,53.76,53.84,11762.0
2016-03-07 11:05:00,53.81,53.83,53.65,53.67,8777.0,53.81,53.83,53.65,53.67,8777.0
2016-03-07 11:10:00,53.66,53.98,53.66,53.97,15145.0,53.66,53.98,53.66,53.97,15145.0
2016-03-07 11:15:00,53.98,54.12,53.86,54.12,18100.0,53.98,54.12,53.86,54.12,18100.0
2016-03-07 11:20:00,54.12,54.18,54.05,54.07,10002.0,54.12,54.18,54.05,54.07,10002.0
2016-03-07 11:25:00,54.1,54.14,53.97,53.97,14400.0,54.1,54.14,53.97,53.97,14400.0
2016-03-07 11:30:00,53.94,54.03,53.8,53.95,15233.0,53.94,54.03,53.8,53.95,15233.0
2016-03-07 11:35:00,53.98,54.08,53.84,53.95,20049.0,53.98,54.08,53.84,53.95,20049.0
2016-03-07 11:40:00,53.99,54.12,53.96,54.08,4774.0,53.99,54.12,53.96,54.08,4774.0
2016-03-07 11:45:00,54.09,54.2,54.09,54.09,2300.0,54.09,54.2,54.09,54.09,2300.0
2016-03-07 11:50:00,54.08,54.14,53.87,53.87,10000.0,54.08,54.14,53.87,53.87,10000.0
2016-03-07 11:55:00,53.85,53.85,53.67,53.72,17627.0,53.85,53.85,53.67,53.72,17627.0
2016-03-07 12:00:00,53.75,53.83,53.64,53.71,5000.0,53.75,53.83,53.64,53.71,5000.0
2016-03-07 12:05:00,53.68,53.74,53.65,53.68,10867.0,53.68,53.74,53.65,53.68,10867.0
2016-03-07 12:10:00,53.66,53.68,53.47,53.52,7260.0,53.66,53.68,53.47,53.52,7260.0
2016-03-07 12:15:00,53.52,53.52,53.4,53.46,3350.0,53.52,53.52,53.4,53.46,3350.0
2016-03-07 12:20:00,53.43,53.43,53.33,53.35,1600.0,53.43,53.43,53.33,53.35,1600.0
2016-03-07 12:25:00,53.33,53.37,53.19,53.2,12900.0,53.33,53.37,53.19,53.2,12900.0
2016-03-07 12:30:00,53.19,53.24,53.05,53.05,62256.0,53.19,53.24,53.05,53.05,62256.0
2016-03-07 12:35:00,53.06,53.07,52.84,52.88,105240.0,53.06,53.07,52.84,52.88,105240.0
2016-03-07 12:40:00,52.93,53.34,52.8,53.28,34002.0,52.93,53.34,52.8,53.28,34002.0
2016-03-07 12:45:00,53.32,53.35,53.24,53.32,13331.0,53.32,53.35,53.24,53.32,13331.0
2016-03-07 12:50:00,53.33,53.35,53.25,53.32,14810.0,53.33,53.35,53.25,53.32,14810.0
2016-03-07 12:55:00,53.3,53.39,53.28,53.34,15645.0,53.3,53.39,53.28,53.34,15645.0
2016-03-07 13:00:00,53.34,53.4,53.3,53.35,9272.0,53.34,53.4,53.3,53.35,9272.0
2016-03-07 13:05:00,53.37,53.55,53.31,53.5,35555.0,53.37,53.55,53.31,53.5,35555.0
2016-03-07 13:10:00,53.49,53.56,53.49,53.51,19650.0,53.49,53.56,53.49,53.51,19650.0
2016-03-07 13:15:00,53.51,53.56,53.46,53.54,16650.0,53.51,53.56,53.46,53.54,16650.0
2016-03-07 13:20:00,53.51,53.56,53.47,53.49,5000.0,53.51,53.56,53.47,53.49,5000.0
2016-03-07 13:25:00,53.52,53.57,53.49,53.49,3900.0,53.52,53.57,53.49,53.49,3900.0
2016-03-07 13:30:00,53.51,53.52,53.35,53.35,6041.0,53.51,53.52,53.35,53.35,6041.0
2016-03-07 13:35:00,53.36,53.44,53.34,53.43,6055.0,53.36,53.44,53.34,53.43,6055.0
2016-03-07 13:40:00,53.41,53.49,53.4,53.49,6500.0,53.41,53.49,53.4,53.49,6500.0
2016-03-07 13:45:00,53.46,53.46,53.36,53.36,6361.0,53.46,53.46,53.36,53.36,6361.0
2016-03-07 13:50:00,53.37,53.49,53.34,53.48,11858.0,53.37,53.49,53.34,53.48,11858.0
2016-03-07 13:55:00,53.49,53.51,53.37,53.37,10719.0,53.49,53.51,53.37,53.37,10719.0
2016-03-07 14:00:00,53.37,53.37,53.08,53.11,28715.0,53.37,53.37,53.08,53.11,28715.0
2016-03-07 14:05:00,53.12,53.28,53.06,53.08,14769.0,53.12,53.28,53.06,53.08,14769.0
2016-03-07 14:10:00,53.08,53.22,52.96,53.01,17900.0,53.08,53.22,52.96,53.01,17900.0
2016-03-07 14:15:00,53.02,53.05,52.83,52.85,11580.0,53.02,53.05,52.83,52.85,11580.0
2016-03-07 14:20:00,52.83,52.93,52.81,52.86,8878.0,52.83,52.93,52.81,52.86,8878.0
2016-03-07 14:25:00,52.87,52.89,52.67,52.79,20659.0,52.87,52.89,52.67,52.79,20659.0
2016-03-07 14:30:00,52.79,52.79,52.62,52.71,48902.0,52.79,52.79,52.62,52.71,48902.0
2016-03-07 14:35:00,52.7,52.73,52.62,52.62,13446.0,52.7,52.73,52.62,52.62,13446.0
2016-03-07 14:40:00,52.63,52.66,52.57,52.6,8814.0,52.63,52.66,52.57,52.6,8814.0
2016-03-07 14:45:00,52.6,52.61,52.35,52.45,51616.0,52.6,52.61,52.35,52.45,51616.0
2016-03-07 14:50:00,52.45,52.48,52.29,52.35,47839.0,52.45,52.48,52.29,52.35,47839.0
2016-03-07 14:55:00,52.36,52.38,52.16,52.16,34343.0,52.36,52.38,52.16,52.16,34343.0
2016-03-07 15:00:00,52.19,52.5,52.02,52.45,77805.0,52.19,52.5,52.02,52.45,77805.0
2016-03-07 15:05:00,52.46,52.61,52.39,52.61,11400.0,52.46,52.61,52.39,52.61,11400.0
2016-03-07 15:10:00,52.61,52.67,52.55,52.58,28988.0,52.61,52.67,52.55,52.58,28988.0
2016-03-07 15:15:00,52.58,52.79,52.58,52.75,25454.0,52.58,52.79,52.58,52.75,25454.0
2016-03-07 15:20:00,52.73,52.74,52.55,52.71,20202.0,52.73,52.74,52.55,52.71,20202.0
2016-03-07 15:25:00,52.7,52.77,52.57,52.61,14459.0,52.7,52.77,52.57,52.61,14459.0
2016-03-07 15:30:00,52.66,52.75,52.59,52.64,55292.0,52.66,52.75,52.59,52.64,55292.0
2016-03-07 15:35:00,52.64,52.74,52.58,52.69,51474.0,52.64,52.74,52.58,52.69,51474.0
2016-03-07 15:40:00,52.69,52.76,52.47,52.55,39859.0,52.69,52.76,52.47,52.55,39859.0
2016-03-07 15:45:00,52.56,52.65,52.48,52.51,38993.0,52.56,52.65,52.48,52.51,38993.0
2016-03-07 15:50:00,52.51,52.87,52.5,52.86,110586.0,52.51,52.87,52.5,52.86,110586.0
2016-03-07 15:55:00,52.86,53.03,52.83,53.02,138153.0,52.86,53.03,52.83,53.02,138153.0
2016-03-08 09:30:00,52.93,53.0,52.7,52.86,30470.0,52.93,53.0,52.7,52.86,30470.0
2016-03-08 09:35:00,52.79,52.86,52.72,52.84,17222.0,52.79,52.86,52.72,52.84,17222.0
2016-03-08 09:40:00,52.83,53.41,52.77,52.98,42390.0,52.83,53.41,52.77,52.98,42390.0
2016-03-08 09:45:00,53.01,53.53,52.95,53.34,25398.0,53.01,53.53,52.95,53.34,25398.0
2016-03-08 09:50:00,53.34,53.39,53.06,53.2,12850.0,53.34,53.39,53.06,53.2,12850.0
2016-03-08 09:55:00,53.24,53.51,53.18,53.5,17032.0,53.24,53.51,53.18,53.5,17032.0
2016-03-08 10:00:00,53.48,53.82,53.4,53.73,20046.0,53.48,53.82,53.4,53.73,20046.0
2016-03-08 10:05:00,53.74,53.81,53.57,53.61,18912.0,53.74,53.81,53.57,53.61,18912.0
2016-03-08 10:10:00,53.61,53.87,53.52,53.8,12580.0,53.61,53.87,53.52,53.8,12580.0
2016-03-08 10:15:00,53.8,54.26,53.79,54.18,27344.0,53.8,54.26,53.79,54.18,27344.0
2016-03-08 10:20:00,54.19,54.7,54.18,54.67,40756.0,54.19,54.7,54.18,54.67,40756.0
2016-03-08 10:25:00,54.67,54.83,54.37,54.37,57683.0,54.67,54.83,54.37,54.37,57683.0
2016-03-08 10:30:00,54.37,54.39,54.03,54.14,36746.0,54.37,54.39,54.03,54.14,36746.0
2016-03-08 10:35:00,54.16,54.36,54.16,54.35,19730.0,54.16,54.36,54.16,54.35,19730.0
2016-03-08 10:40:00,54.39,54.39,53.97,53.97,24246.0,54.39,54.39,53.97,53.97,24246.0
2016-03-08 10:45:00,53.95,54.02,53.85,53.89,10906.0,53.95,54.02,53.85,53.89,10906.0
2016-03-08 10:50:00,53.91,54.0,53.82,53.92,10943.0,53.91,54.0,53.82,53.92,10943.0
2016-03-08 10:55:00,53.91,54.16,53.9,54.13,12650.0,53.91,54.16,53.9,54.13,12650.0
2016-03-08 11:00:00,54.16,54.37,54.05,54.35,14363.0,54.16,54.37,54.05,54.35,14363.0
2016-03-08 11:05:00,54.39,54.39,54.09,54.16,25024.0,54.39,54.39,54.09,54.16,25024.0
2016-03-08 11:10:00,54.17,54.2,53.91,53.91,20608.0,54.17,54.2,53.91,53.91,20608.0
2016-03-08 11:15:00,53.92,54.01,53.91,54.0,12664.0,53.92,54.01,53.91,54.0,12664.0
2016-03-08 11:20:00,53.99,54.02,53.9,53.94,16974.0,53.99,54.02,53.9,53.94,16974.0
2016-03-08 11:25:00,53.96,54.12,53.96,54.07,9089.0,53.96,54.12,53.96,54.07,9089.0
2016-03-08 11:30:00,54.06,54.1,53.86,53.9,13500.0,54.06,54.1,53.86,53.9,13500.0
2016-03-08 11:35:00,53.93,54.11,53.93,54.01,18100.0,53.93,54.11,53.93,54.01,18100.0
2016-03-08 11:40:00,54.0,54.1,54.0,54.01,22236.0,54.0,54.1,54.0,54.01,22236.0
2016-03-08 11:45:00,54.0,54.13,54.0,54.11,11683.0,54.0,54.13,54.0,54.11,11683.0
2016-03-08 11:50:00,54.12,54.24,54.12,54.2,11200.0,54.12,54.24,54.12,54.2,11200.0
2016-03-08 11:55:00,54.2,54.23,54.16,54.19,27658.0,54.2,54.23,54.16,54.19,27658.0
2016-03-08 12:00:00,54.22,54.25,54.1,54.1,9700.0,54.22,54.25,54.1,54.1,9700.0
2016-03-08 12:05:00,54.11,54.17,54.09,54.13,8450.0,54.11,54.17,54.09,54.13,8450.0
2016-03-08 12:10:00,54.15,54.19,54.12,54.16,3400.0,54.15,54.19,54.12,54.16,3400.0
2016-03-08 12:15:00,54.13,54.18,54.07,54.11,7375.0,54.13,54.18,54.07,54.11,7375.0
2016-03-08 12:20:00,54.12,54.16,54.05,54.07,8750.0,54.12,54.16,54.05,54.07,8750.0
2016-03-08 12:25:00,54.07,54.1,53.99,53.99,8500.0,54.07,54.1,53.99,53.99,8500.0
2016-03-08 12:30:00,54.01,54.05,53.87,53.87,9588.0,54.01,54.05,53.87,53.87,9588.0
2016-03-08 12:35:00,53.86,53.9,53.76,53.76,8900.0,53.86,53.9,53.76,53.76,8900.0
2016-03-08 12:40:00,53.78,53.83,53.75,53.79,9250.0,53.78,53.83,53.75,53.79,9250.0
2016-03-08 12:45:00,53.78,53.8,53.67,53.68,12700.0,53.78,53.8,53.67,53.68,12700.0
2016-03-08 12:50:00,53.67,53.69,53.52,53.54,16856.0,53.67,53.69,53.52,53.54,16856.0
2016-03-08 12:55:00,53.54,53.55,53.46,53.5,13010.0,53.54,53.55,53.46,53.5,13010.0
2016-03-08 13:00:00,53.53,53.55,53.47,53.5,8044.0,53.53,53.55,53.47,53.5,8044.0
2016-03-08 13:05:00,53.5,53.63,53.49,53.61,5500.0,53.5,53.63,53.49,53.61,5500.0
2016-03-08 13:10:00,53.62,53.67,53.57,53.57,18341.0,53.62,53.67,53.57,53.57,18341.0
2016-03-08 13:15:00,53.57,53.76,53.56,53.76,12915.0,53.57,53.76,53.56,53.76,12915.0
2016-03-08 13:20:00,53.76,53.8,53.73,53.76,7761.0,53.76,53.8,53.73,53.76,7761.0
2016-03-08 13:25:00,53.77,53.89,53.77,53.89,7017.0,53.77,53.89,53.77,53.89,7017.0
2016-03-08 13:30:00,53.89,53.95,53.85,53.89,4200.0,53.89,53.95,53.85,53.89,4200.0
2016-03-08 13:35:00,53.89,53.95,53.86,53.94,6400.0,53.89,53.95,53.86,53.94,6400.0
2016-03-08 13:40:00,53.98,53.98,53.91,53.96,7042.0,53.98,53.98,53.91,53.96,7042.0
2016-03-08 13:45:00,53.96,53.98,53.91,53.91,4440.0,53.96,53.98,53.91,53.91,4440.0
2016-03-08 13:50:00,53.91,53.93,53.9,53.9,8500.0,53.91,53.93,53.9,53.9,8500.0
2016-03-08 13:55:00,53.91,53.98,53.9,53.91,4680.0,53.91,53.98,53.9,53.91,4680.0
2016-03-08 14:00:00,53.91,53.91,53.77,53.79,12479.0,53.91,53.91,53.77,53.79,12479.0
2016-03-08 14:05:00,53.82,53.91,53.8,53.91,5200.0,53.82,53.91,53.8,53.91,5200.0
2016-03-08 14:10:00,53.91,53.96,53.9,53.94,6095.0,53.91,53.96,53.9,53.94,6095.0
2016-03-08 14:15:00,53.95,53.95,53.76,53.8,54918.0,53.95,53.95,53.76,53.8,54918.0
2016-03-08 14:20:00,53.77,53.85,53.76,53.76,15588.0,53.77,53.85,53.76,53.76,15588.0
2016-03-08 14:25:00,53.76,53.78,53.69,53.72,8025.0,53.76,53.78,53.69,53.72,8025.0
2016-03-08 14:30:00,53.73,53.76,53.67,53.72,7009.0,53.73,53.76,53.67,53.72,7009.0
2016-03-08 14:35:00,53.69,53.72,53.59,53.62,13041.0,53.69,53.72,53.59,53.62,13041.0
2016-03-08 14:40:00,53.63,53.64,53.58,53.6,10608.0,53.63,53.64,53.58,53.6,10608.0
2016-03-08 14:45:00,53.59,53.62,53.47,53.49,24004.0,53.59,53.62,53.47,53.49,24004.0
2016-03-08 14:50:00,53.5,53.51,53.44,53.46,12056.0,53.5,53.51,53.44,53.46,12056.0
2016-03-08 14:55:00,53.45,53.5,53.37,53.48,38045.0,53.45,53.5,53.37,53.48,38045.0
2016-03-08 15:00:00,53.49,53.49,53.32,53.45,49013.0,53.49,53.49,53.32,53.45,49013.0
2016-03-08 15:05:00,53.45,53.56,53.45,53.54,63827.0,53.45,53.56,53.45,53.54,63827.0
2016-03-08 15:10:00,53.54,53.73,53.5,53.72,43660.0,53.54,53.73,53.5,53.72,43660.0
2016-03-08 15:15:00,53.72,53.73,53.63,53.63,22836.0,53.72,53.73,53.63,53.63,22836.0
2016-03-08 15:20:00,53.62,53.66,53.6,53.64,10613.0,53.62,53.66,53.6,53.64,10613.0
2016-03-08 15:25:00,53.65,53.73,53.62,53.69,17525.0,53.65,53.73,53.62,53.69,17525.0
2016-03-08 15:30:00,53.68,53.68,53.54,53.59,19144.0,53.68,53.68,53.54,53.59,19144.0
2016-03-08 15:35:00,53.58,53.61,53.43,53.49,37723.0,53.58,53.61,53.43,53.49,37723.0
2016-03-08 15:40:00,53.49,53.62,53.41,53.6,34050.0,53.49,53.62,53.41,53.6,34050.0
2016-03-08 15:45:00,53.6,53.6,53.45,53.51,32555.0,53.6,53.6,53.45,53.51,32555.0
2016-03-08 15:50:00,53.5,53.5,53.21,53.25,36622.0,53.5,53.5,53.21,53.25,36622.0
2016-03-08 15:55:00,53.25,53.35,53.13,53.14,146307.0,53.25,53.35,53.13,53.14,146307.0
2016-03-09 09:30:00,53.29,53.75,53.29,53.41,10046.0,53.29,53.75,53.29,53.41,10046.0
2016-03-09 09:35:00,53.41,53.42,53.04,53.31,9185.0,53.41,53.42,53.04,53.31,9185.0
2016-03-09 09:40:00,53.42,53.63,53.42,53.61,9440.0,53.42,53.63,53.42,53.61,9440.0
2016-03-09 09:45:00,53.66,53.79,53.56,53.75,17677.0,53.66,53.79,53.56,53.75,17677.0
2016-03-09 09:50:00,53.74,53.79,53.55,53.75,7736.0,53.74,53.79,53.55,53.75,7736.0
2016-03-09 09:55:00,53.79,53.84,53.71,53.84,35702.0,53.79,53.84,53.71,53.84,35702.0
2016-03-09 10:00:00,53.86,53.89,53.68,53.82,7719.0,53.86,53.89,53.68,53.82,7719.0
2016-03-09 10:05:00,53.87,53.95,53.84,53.84,5181.0,53.87,53.95,53.84,53.84,5181.0
2016-03-09 10:10:00,53.78,54.02,53.78,53.96,16099.0,53.78,54.02,53.78,53.96,16099.0
2016-03-09 10:15:00,53.96,54.04,53.83,53.83,14814.0,53.96,54.04,53.83,53.83,14814.0
2016-03-09 10:20:00,53.83,53.9,53.7,53.7,16113.0,53.83,53.9,53.7,53.7,16113.0
2016-03-09 10:25:00,53.7,53.8,53.67,53.7,5300.0,53.7,53.8,53.67,53.7,5300.0
2016-03-09 10:30:00,53.7,53.81,53.67,53.72,12083.0,53.7,53.81,53.67,53.72,12083.0
2016-03-09 10:35:00,53.74,53.84,53.66,53.69,35926.0,53.74,53.84,53.66,53.69,35926.0
2016-03-09 10:40:00,53.71,53.87,53.71,53.86,21585.0,53.71,53.87,53.71,53.86,21585.0
2016-03-09 10:45:00,53.9,53.96,53.59,53.62,55430.0,53.9,53.96,53.59,53.62,55430.0
2016-03-09 10:50:00,53.6,53.6,53.36,53.41,9178.0,53.6,53.6,53.36,53.41,9178.0
2016-03-09 10:55:00,53.42,53.44,53.35,53.4,5637.0,53.42,53.44,53.35,53.4,5637.0
2016-03-09 11:00:00,53.38,53.46,53.34,53.39,12559.0,53.38,53.46,53.34,53.39,12559.0
2016-03-09 11:05:00,53.41,53.62,53.36,53.62,6566.0,53.41,53.62,53.36,53.62,6566.0
2016-03-09 11:10:00,53.62,53.69,53.54,53.69,9471.0,53.62,53.69,53.54,53.69,9471.0
2016-03-09 11:15:00,53.67,53.69,53.58,53.62,6950.0,53.67,53.69,53.58,53.62,6950.0
2016-03-09 11:20:00,53.61,53.61,53.49,53.58,6794.0,53.61,53.61,53.49,53.58,6794.0
2016-03-09 11:25:00,53.62,53.67,53.5,53.51,7035.0,53.62,53.67,53.5,53.51,7035.0
2016-03-09 11:30:00,53.49,53.54,53.44,53.49,7115.0,53.49,53.54,53.44,53.49,7115.0
2016-03-09 11:35:00,53.48,53.55,53.42,53.52,10600.0,53.48,53.55,53.42,53.52,10600.0
2016-03-09 11:40:00,53.51,53.51,53.37,53.43,11235.0,53.51,53.51,53.37,53.43,11235.0
2016-03-09 11:45:00,53.46,53.47,53.32,53.4,6169.0,53.46,53.47,53.32,53.4,6169.0
2016-03-09 11:50:00,53.41,53.44,53.34,53.41,14502.0,53.41,53.44,53.34,53.41,14502.0
2016-03-09 11:55:00,53.41,53.41,53.31,53.41,8440.0,53.41,53.41,53.31,53.41,8440.0
2016-03-09 12:00:00,53.41,53.41,53.32,53.36,3600.0,53.41,53.41,53.32,53.36,3600.0
2016-03-09 12:05:00,53.32,53.43,53.29,53.39,9600.0,53.32,53.43,53.29,53.39,9600.0
2016-03-09 12:10:00,53.39,53.41,53.35,53.36,5100.0,53.39,53.41,53.35,53.36,5100.0
2016-03-09 12:15:00,53.4,53.4,53.29,53.32,4725.0,53.4,53.4,53.29,53.32,4725.0
2016-03-09 12:20:00,53.3,53.41,53.3,53.37,12950.0,53.3,53.41,53.3,53.37,12950.0
2016-03-09 12:25:00,53.37,53.38,53.31,53.34,15527.0,53.37,53.38,53.31,53.34,15527.0
2016-03-09 12:30:00,53.35,53.35,53.22,53.31,12600.0,53.35,53.35,53.22,53.31,12600.0
2016-03-09 12:35:00,53.3,53.33,53.2,53.2,7867.0,53.3,53.33,53.2,53.2,7867.0
2016-03-09 12:40:00,53.19,53.2,53.09,53.14,17000.0,53.19,53.2,53.09,53.14,17000.0
2016-03-09 12:45:00,53.11,53.12,52.97,52.98,6900.0,53.11,53.12,52.97,52.98,6900.0
2016-03-09 12:50:00,52.96,53.08,52.95,53.08,7592.0,52.96,53.08,52.95,53.08,7592.0
2016-03-09 12:55:00,53.07,53.13,53.01,53.05,15263.0,53.07,53.13,53.01,53.05,15263.0
2016-03-09 13:00:00,53.06,53.17,53.01,53.17,39925.0,53.06,53.17,53.01,53.17,39925.0
2016-03-09 13:05:00,53.2,53.36,53.19,53.35,10200.0,53.2,53.36,53.19,53.35,10200.0
2016-03-09 13:10:00,53.35,53.52,53.35,53.45,15728.0,53.35,53.52,53.35,53.45,15728.0
2016-03-09 13:15:00,53.44,53.46,53.38,53.41,7309.0,53.44,53.46,53.38,53.41,7309.0
2016-03-09 13:20:00,53.38,53.39,53.32,53.39,2100.0,53.38,53.39,53.32,53.39,2100.0
2016-03-09 13:25:00,53.41,53.41,53.34,53.39,7203.0,53.41,53.41,53.34,53.39,7203.0
2016-03-09 13:30:00,53.4,53.45,53.35,53.4,16501.0,53.4,53.45,53.35,53.4,16501.0
2016-03-09 13:35:00,53.39,53.41,53.32,53.33,5700.0,53.39,53.41,53.32,53.33,5700.0
2016-03-09 13:40:00,53.31,53.33,53.23,53.26,4075.0,53.31,53.33,53.23,53.26,4075.0
2016-03-09 13:45:00,53.23,53.25,53.2,53.25,10085.0,53.23,53.25,53.2,53.25,10085.0
2016-03-09 13:50:00,53.26,53.35,53.18,53.35,13546.0,53.26,53.35,53.18,53.35,13546.0
2016-03-09 13:55:00,53.37,53.42,53.3,53.3,9403.0,53.37,53.42,53.3,53.3,9403.0
2016-03-09 14:00:00,53.29,53.37,53.25,53.36,10648.0,53.29,53.37,53.25,53.36,10648.0
2016-03-09 14:05:00,53.38,53.39,53.27,53.35,9808.0,53.38,53.39,53.27,53.35,9808.0
2016-03-09 14:10:00,53.35,53.35,53.3,53.31,4644.0,53.35,53.35,53.3,53.31,4644.0
2016-03-09 14:15:00,53.34,53.36,53.3,53.32,4076.0,53.34,53.36,53.3,53.32,4076.0
2016-03-09 14:20:00,53.31,53.31,53.21,53.22,6312.0,53.31,53.31,53.21,53.22,6312.0
2016-03-09 14:25:00,53.24,53.29,53.19,53.24,9869.0,53.24,53.29,53.19,53.24,9869.0
2016-03-09 14:30:00,53.24,53.34,53.22,53.22,12430.0,53.24,53.34,53.22,53.22,12430.0
2016-03-09 14:35:00,53.27,53.35,53.26,53.31,10724.0,53.27,53.35,53.26,53.31,10724.0
2016-03-09 14:40:00,53.3,53.3,53.27,53.3,6459.0,53.3,53.3,53.27,53.3,6459.0
2016-03-09 14:45:00,53.3,53.32,53.18,53.32,8738.0,53.3,53.32,53.18,53.32,8738.0
2016-03-09 14:50:00,53.33,53.41,53.32,53.38,10370.0,53.33,53.41,53.32,53.38,10370.0
2016-03-09 14:55:00,53.38,53.38,53.26,53.26,3146.0,53.38,53.38,53.26,53.26,3146.0
2016-03-09 15:00:00,53.25,53.34,53.22,53.34,12500.0,53.25,53.34,53.22,53.34,12500.0
2016-03-09 15:05:00,53.34,53.34,53.24,53.24,12082.0,53.34,53.34,53.24,53.24,12082.0
2016-03-09 15:10:00,53.24,53.25,53.2,53.2,7516.0,53.24,53.25,53.2,53.2,7516.0
2016-03-09 15:15:00,53.22,53.28,53.2,53.2,14275.0,53.22,53.28,53.2,53.2,14275.0
2016-03-09 15:20:00,53.21,53.25,53.2,53.22,10102.0,53.21,53.25,53.2,53.22,10102.0
2016-03-09 15:25:00,53.23,53.23,53.15,53.18,14519.0,53.23,53.23,53.15,53.18,14519.0
2016-03-09 15:30:00,53.17,53.2,53.12,53.19,14452.0,53.17,53.2,53.12,53.19,14452.0
2016-03-09 15:35:00,53.19,53.23,53.14,53.14,8346.0,53.19,53.23,53.14,53.14,8346.0
2016-03-09 15:40:00,53.15,53.19,53.09,53.16,18718.0,53.15,53.19,53.09,53.16,18718.0
2016-03-09 15:45:00,53.14,53.15,53.1,53.1,9391.0,53.14,53.15,53.1,53.1,9391.0
2016-03-09 15:50:00,53.1,53.11,52.88,52.93,21360.0,53.1,53.11,52.88,52.93,21360.0
2016-03-09 15:55:00,52.96,53.14,52.95,53.11,33823.0,52.96,53.14,52.95,53.11,33823.0
2016-03-10 09:30:00,53.49,54.23,53.43,54.11,15239.0,53.49,54.23,53.43,54.11,15239.0
2016-03-10 09:35:00,54.14,54.65,53.94,54.54,28126.0,54.14,54.65,53.94,54.54,28126.0
2016-03-10 09:40:00,54.64,55.1,54.56,54.96,30476.0,54.64,55.1,54.56,54.96,30476.0
2016-03-10 09:45:00,54.97,55.02,54.66,54.9,16017.0,54.97,55.02,54.66,54.9,16017.0
2016-03-10 09:50:00,54.87,55.15,54.87,55.08,22459.0,54.87,55.15,54.87,55.08,22459.0
2016-03-10 09:55:00,55.06,55.18,54.95,55.12,69454.0,55.06,55.18,54.95,55.12,69454.0
2016-03-10 10:00:00,55.15,55.17,54.78,54.89,39150.0,55.15,55.17,54.78,54.89,39150.0
2016-03-10 10:05:00,54.96,55.2,54.96,55.0,26390.0,54.96,55.2,54.96,55.0,26390.0
2016-03-10 10:10:00,55.01,55.1,54.89,54.89,10586.0,55.01,55.1,54.89,54.89,10586.0
2016-03-10 10:15:00,54.89,54.94,54.65,54.65,12674.0,54.89,54.94,54.65,54.65,12674.0
2016-03-10 10:20:00,54.65,54.85,54.55,54.76,12605.0,54.65,54.85,54.55,54.76,12605.0
2016-03-10 10:25:00,54.75,55.0,54.74,54.99,39183.0,54.75,55.0,54.74,54.99,39183.0
2016-03-10 10:30:00,54.99,55.0,54.88,54.9,27358.0,54.99,55.0,54.88,54.9,27358.0
2016-03-10 10:35:00,54.9,54.93,54.71,54.82,43626.0,54.9,54.93,54.71,54.82,43626.0
2016-03-10 10:40:00,54.8,54.81,54.7,54.79,15200.0,54.8,54.81,54.7,54.79,15200.0
2016-03-10 10:45:00,54.8,54.84,54.73,54.84,11488.0,54.8,54.84,54.73,54.84,11488.0
2016-03-10 10:50:00,54.79,54.88,54.76,54.78,10462.0,54.79,54.88,54.76,54.78,10462.0
2016-03-10 10:55:00,54.77,54.8,54.68,54.72,9188.0,54.77,54.8,54.68,54.72,9188.0
2016-03-10 11:00:00,54.72,54.76,54.56,54.69,23258.0,54.72,54.76,54.56,54.69,23258.0
2016-03-10 11:05:00,54.7,54.73,54.62,54.65,20799.0,54.7,54.73,54.62,54.65,20799.0
2016-03-10 11:10:00,54.64,54.66,54.55,54.64,13000.0,54.64,54.66,54.55,54.64,13000.0
2016-03-10 11:15:00,54.68,54.68,54.53,54.53,15842.0,54.68,54.68,54.53,54.53,15842.0
2016-03-10 11:20:00,54.53,54.54,54.29,54.29,11608.0,54.53,54.54,54.29,54.29,11608.0
2016-03-10 11:25:00,54.3,54.3,54.19,54.2,8242.0,54.3,54.3,54.19,54.2,8242.0
2016-03-10 11:30:00,54.21,54.39,54.19,54.24,18189.0,54.21,54.39,54.19,54.24,18189.0
2016-03-10 11:35:00,54.24,54.52,54.2,54.52,12092.0,54.24,54.52,54.2,54.52,12092.0
2016-03-10 11:40:00,54.52,54.75,54.48,54.74,10306.0,54.52,54.75,54.48,54.74,10306.0
2016-03-10 11:45:00,54.7,54.84,54.61,54.71,23465.0,54.7,54.84,54.61,54.71,23465.0
2016-03-10 11:50:00,54.71,54.85,54.69,54.69,12592.0,54.71,54.85,54.69,54.69,12592.0
2016-03-10 11:55:00,54.71,54.83,54.65,54.65,14303.0,54.71,54.83,54.65,54.65,14303.0
2016-03-10 12:00:00,54.59,54.7,54.58,54.65,9900.0,54.59,54.7,54.58,54.65,9900.0
2016-03-10 12:05:00,54.64,54.71,54.64,54.7,7632.0,54.64,54.71,54.64,54.7,7632.0
2016-03-10 12:10:00,54.7,54.7,54.33,54.33,16100.0,54.7,54.7,54.33,54.33,16100.0
2016-03-10 12:15:00,54.26,54.34,54.15,54.15,19038.0,54.26,54.34,54.15,54.15,19038.0
2016-03-10 12:20:00,54.15,54.19,53.96,53.96,9900.0,54.15,54.19,53.96,53.96,9900.0
2016-03-10 12:25:00,53.95,54.06,53.95,54.02,14418.0,53.95,54.06,53.95,54.02,14418.0
2016-03-10 12:30:00,54.03,54.13,53.99,54.05,15479.0,54.03,54.13,53.99,54.05,15479.0
2016-03-10 12:35:00,54.05,54.05,53.81,53.82,7833.0,54.05,54.05,53.81,53.82,7833.0
2016-03-10 12:40:00,53.81,53.81,53.51,53.64,17587.0,53.81,53.81,53.51,53.64,17587.0
2016-03-10 12:45:00,53.67,53.78,53.67,53.77,9905.0,53.67,53.78,53.67,53.77,9905.0
2016-03-10 12:50:00,53.73,53.89,53.69,53.87,13490.0,53.73,53.89,53.69,53.87,13490.0
2016-03-10 12:55:00,53.84,53.97,53.76,53.9,7475.0,53.84,53.97,53.76,53.9,7475.0
2016-03-10 13:00:00,53.91,53.91,53.7,53.71,8000.0,53.91,53.91,53.7,53.71,8000.0
2016-03-10 13:05:00,53.72,53.72,53.62,53.66,2100.0,53.72,53.72,53.62,53.66,2100.0
2016-03-10 13:10:00,53.63,53.66,53.43,53.43,7101.0,53.63,53.66,53.43,53.43,7101.0
2016-03-10 13:15:00,53.47,53.58,53.47,53.58,3734.0,53.47,53.58,53.47,53.58,3734.0
2016-03-10 13:20:00,53.61,53.71,53.61,53.71,5999.0,53.61,53.71,53.61,53.71,5999.0
2016-03-10 13:25:00,53.72,53.87,53.71,53.85,6705.0,53.72,53.87,53.71,53.85,6705.0
2016-03-10 13:30:00,53.85,54.06,53.84,54.01,25802.0,53.85,54.06,53.84,54.01,25802.0
2016-03-10 13:35:00,54.01,54.03,53.95,53.97,5537.0,54.01,54.03,53.95,53.97,5537.0
2016-03-10 13:40:00,54.0,54.02,53.91,53.95,8293.0,54.0,54.02,53.91,53.95,8293.0
2016-03-10 13:45:00,54.01,54.14,53.96,54.14,14422.0,54.01,54.14,53.96,54.14,14422.0
2016-03-10 13:50:00,54.14,54.22,54.1,54.22,7800.0,54.14,54.22,54.1,54.22,7800.0
2016-03-10 13:55:00,54.21,54.4,54.21,54.37,21506.0,54.21,54.4,54.21,54.37,21506.0
2016-03-10 14:00:00,54.37,54.39,54.23,54.23,9970.0,54.37,54.39,54.23,54.23,9970.0
2016-03-10 14:05:00,54.23,54.23,53.9,53.91,10944.0,54.23,54.23,53.9,53.91,10944.0
2016-03-10 14:10:00,53.85,53.87,53.71,53.87,17050.0,53.85,53.87,53.71,53.87,17050.0
2016-03-10 14:15:00,53.86,53.94,53.84,53.93,5832.0,53.86,53.94,53.84,53.93,5832.0
2016-03-10 14:20:00,53.92,54.09,53.92,54.09,8923.0,53.92,54.09,53.92,54.09,8923.0
2016-03-10 14:25:00,54.07,54.15,54.0,54.13,34696.0,54.07,54.15,54.0,54.13,34696.0
2016-03-10 14:30:00,54.15,54.24,54.15,54.24,12411.0,54.15,54.24,54.15,54.24,12411.0
2016-03-10 14:35:00,54.25,54.25,53.97,54.03,4597.0,54.25,54.25,53.97,54.03,4597.0
2016-03-10 14:40:00,54.07,54.17,54.07,54.17,5432.0,54.07,54.17,54.07,54.17,5432.0
2016-03-10 14:45:00,54.17,54.3,54.17,54.3,5390.0,54.17,54.3,54.17,54.3,5390.0
2016-03-10 14:50:00,54.32,54.51,54.3,54.48,15166.0,54.32,54.51,54.3,54.48,15166.0
2016-03-10 14:55:00,54.46,54.53,54.43,54.49,10371.0,54.46,54.53,54.43,54.49,10371.0
2016-03-10 15:00:00,54.51,54.56,54.31,54.4,15865.0,54.51,54.56,54.31,54.4,15865.0
2016-03-10 15:05:00,54.4,54.48,54.39,54.4,91012.0,54.4,54.48,54.39,54.4,91012.0
2016-03-10 15:10:00,54.4,54.53,54.36,54.5,17635.0,54.4,54.53,54.36,54.5,17635.0
2016-03-10 15:15:00,54.53,54.56,54.5,54.5,10953.0,54.53,54.56,54.5,54.5,10953.0
2016-03-10 15:20:00,54.48,54.48,54.36,54.46,16623.0,54.48,54.48,54.36,54.46,16623.0
2016-03-10 15:25:00,54.45,54.62,54.44,54.56,13493.0,54.45,54.62,54.44,54.56,13493.0
2016-03-10 15:30:00,54.56,54.61,54.48,54.48,30330.0,54.56,54.61,54.48,54.48,30330.0
2016-03-10 15:35:00,54.44,54.48,54.38,54.39,9384.0,54.44,54.48,54.38,54.39,9384.0
2016-03-10 15:40:00,54.37,54.42,54.29,54.39,13743.0,54.37,54.42,54.29,54.39,13743.0
2016-03-10 15:45:00,54.36,54.39,54.26,54.34,21591.0,54.36,54.39,54.26,54.34,21591.0
2016-03-10 15:50:00,54.34,54.39,54.32,54.37,20263.0,54.34,54.39,54.32,54.37,20263.0
2016-03-10 15:55:00,54.37,54.4,54.31,54.38,47767.0,54.37,54.4,54.31,54.38,47767.0
2016-03-11 09:30:00,55.0,55.0,54.45,54.56,5551.0,55.0,55.0,54.45,54.56,5551.0
2016-03-11 09:35:00,54.62,54.63,54.45,54.52,3845.0,54.62,54.63,54.45,54.52,3845.0
2016-03-11 09:40:00,54.52,54.9,54.52,54.7,10283.0,54.52,54.9,54.52,54.7,10283.0
2016-03-11 09:45:00,54.79,54.82,54.62,54.73,7130.0,54.79,54.82,54.62,54.73,7130.0
2016-03-11 09:50:00,54.73,54.88,54.73,54.86,8600.0,54.73,54.88,54.73,54.86,8600.0
2016-03-11 09:55:00,54.83,55.0,54.75,54.75,4807.0,54.83,55.0,54.75,54.75,4807.0
2016-03-11 10:00:00,54.76,54.76,54.61,54.69,2257.0,54.76,54.76,54.61,54.69,2257.0
2016-03-11 10:05:00,54.69,54.69,54.44,54.45,1400.0,54.69,54.69,54.44,54.45,1400.0
2016-03-11 10:10:00,54.43,54.59,54.36,54.37,3400.0,54.43,54.59,54.36,54.37,3400.0
2016-03-11 10:15:00,54.37,54.52,54.34,54.49,4357.0,54.37,54.52,54.34,54.49,4357.0
2016-03-11 10:20:00,54.55,54.64,54.47,54.64,6417.0,54.55,54.64,54.47,54.64,6417.0
2016-03-11 10:25:00,54.64,54.73,54.57,54.68,2685.0,54.64,54.73,54.57,54.68,2685.0
2016-03-11 10:30:00,54.69,54.79,54.65,54.77,3419.0,54.69,54.79,54.65,54.77,3419.0
2016-03-11 10:35:00,54.79,54.81,54.71,54.8,3302.0,54.79,54.81,54.71,54.8,3302.0
2016-03-11 10:40:00,54.85,54.86,54.8,54.84,4120.0,54.85,54.86,54.8,54.84,4120.0
2016-03-11 10:45:00,54.83,54.91,54.8,54.87,4504.0,54.83,54.91,54.8,54.87,4504.0
2016-03-11 10:50:00,54.85,54.88,54.78,54.82,6554.0,54.85,54.88,54.78,54.82,6554.0
2016-03-11 10:55:00,54.84,54.94,54.75,54.94,11052.0,54.84,54.94,54.75,54.94,11052.0
2016-03-11 11:00:00,54.9,54.93,54.77,54.77,4241.0,54.9,54.93,54.77,54.77,4241.0
2016-03-11 11:05:00,54.76,54.8,54.61,54.64,12925.0,54.76,54.8,54.61,54.64,12925.0
2016-03-11 11:10:00,54.64,54.64,54.45,54.45,6044.0,54.64,54.64,54.45,54.45,6044.0
2016-03-11 11:15:00,54.46,54.6,54.46,54.57,4400.0,54.46,54.6,54.46,54.57,4400.0
2016-03-11 11:20:00,54.57,54.57,54.5,54.54,3704.0,54.57,54.57,54.5,54.54,3704.0
2016-03-11 11:25:00,54.57,54.64,54.52,54.54,19518.0,54.57,54.64,54.52,54.54,19518.0
2016-03-11 11:30:00,54.57,54.6,54.46,54.6,4500.0,54.57,54.6,54.46,54.6,4500.0
2016-03-11 11:35:00,54.61,54.61,54.5,54.58,4050.0,54.61,54.61,54.5,54.58,4050.0
2016-03-11 11:40:00,54.57,54.58,54.5,54.56,3700.0,54.57,54.58,54.5,54.56,3700.0
2016-03-11 11:45:00,54.56,54.62,54.54,54.59,2900.0,54.56,54.62,54.54,54.59,2900.0
2016-03-11 11:50:00,54.55,54.56,54.4,54.45,5287.0,54.55,54.56,54.4,54.45,5287.0
2016-03-11 11:55:00,54.46,54.49,54.29,54.31,9845.0,54.46,54.49,54.29,54.31,9845.0
2016-03-11 12:00:00,54.32,54.41,54.3,54.41,5252.0,54.32,54.41,54.3,54.41,5252.0
2016-03-11 12:05:00,54.44,54.44,54.38,54.39,3900.0,54.44,54.44,54.38,54.39,3900.0
2016-03-11 12:10:00,54.4,54.47,54.35,54.43,16419.0,54.4,54.47,54.35,54.43,16419.0
2016-03-11 12:15:00,54.4,54.5,54.38,54.47,22045.0,54.4,54.5,54.38,54.47,22045.0
2016-03-11 12:20:00,54.5,54.55,54.48,54.55,10525.0,54.5,54.55,54.48,54.55,10525.0
2016-03-11 12:25:00,54.59,54.68,54.59,54.63,4100.0,54.59,54.68,54.59,54.63,4100.0
2016-03-11 12:30:00,54.64,54.64,54.49,54.49,20764.0,54.64,54.64,54.49,54.49,20764.0
2016-03-11 12:35:00,54.5,54.51,54.41,54.45,4400.0,54.5,54.51,54.41,54.45,4400.0
2016-03-11 12:40:00,54.44,54.53,54.42,54.47,5801.0,54.44,54.53,54.42,54.47,5801.0
2016-03-11 12:45:00,54.46,54.59,54.45,54.59,4200.0,54.46,54.59,54.45,54.59,4200.0
2016-03-11 12:50:00,54.59,54.63,54.57,54.62,2500.0,54.59,54.63,54.57,54.62,2500.0
2016-03-11 12:55:00,54.63,54.67,54.61,54.61,3488.0,54.63,54.67,54.61,54.61,3488.0
2016-03-11 13:00:00,54.6,54.64,54.57,54.61,4150.0,54.6,54.64,54.57,54.61,4150.0
2016-03-11 13:05:00,54.61,54.61,54.56,54.56,2900.0,54.61,54.61,54.56,54.56,2900.0
2016-03-11 13:10:00,54.56,54.63,54.54,54.61,4579.0,54.56,54.63,54.54,54.61,4579.0
2016-03-11 13:15:00,54.61,54.62,54.55,54.57,3315.0,54.61,54.62,54.55,54.57,3315.0
2016-03-11 13:20:00,54.58,54.64,54.56,54.64,3502.0,54.58,54.64,54.56,54.64,3502.0
2016-03-11 13:25:00,54.63,54.64,54.55,54.55,3784.0,54.63,54.64,54.55,54.55,3784.0
2016-03-11 13:30:00,54.56,54.56,54.38,54.4,3700.0,54.56,54.56,54.38,54.4,3700.0
2016-03-11 13:35:00,54.42,54.48,54.3,54.46,11672.0,54.42,54.48,54.3,54.46,11672.0
2016-03-11 13:40:00,54.46,54.51,54.43,54.49,4024.0,54.46,54.51,54.43,54.49,4024.0
2016-03-11 13:45:00,54.49,54.49,54.43,54.45,4915.0,54.49,54.49,54.43,54.45,4915.0
2016-03-11 13:50:00,54.46,54.56,54.46,54.54,1751.0,54.46,54.56,54.46,54.54,1751.0
2016-03-11 13:55:00,54.55,54.6,54.54,54.58,4822.0,54.55,54.6,54.54,54.58,4822.0
2016-03-11 14:00:00,54.58,54.76,54.58,54.72,9550.0,54.58,54.76,54.58,54.72,9550.0
2016-03-11 14:05:00,54.71,54.81,54.71,54.76,6936.0,54.71,54.81,54.71,54.76,6936.0
2016-03-11 14:10:00,54.75,54.82,54.75,54.77,6048.0,54.75,54.82,54.75,54.77,6048.0
2016-03-11 14:15:00,54.77,54.8,54.75,54.77,4681.0,54.77,54.8,54.75,54.77,4681.0
2016-03-11 14:20:00,54.77,54.97,54.77,54.92,11062.0,54.77,54.97,54.77,54.92,11062.0
2016-03-11 14:25:00,54.92,54.92,54.83,54.91,10677.0,54.92,54.92,54.83,54.91,10677.0
2016-03-11 14:30:00,54.91,54.93,54.86,54.86,6464.0,54.91,54.93,54.86,54.86,6464.0
2016-03-11 14:35:00,54.88,54.94,54.86,54.88,5757.0,54.88,54.94,54.86,54.88,5757.0
2016-03-11 14:40:00,54.85,54.9,54.83,54.86,7750.0,54.85,54.9,54.83,54.86,7750.0
2016-03-11 14:45:00,54.86,54.9,54.82,54.84,7558.0,54.86,54.9,54.82,54.84,7558.0
2016-03-11 14:50:00,54.82,54.89,54.81,54.84,7322.0,54.82,54.89,54.81,54.84,7322.0
2016-03-11 14:55:00,54.83,54.87,54.78,54.78,15283.0,54.83,54.87,54.78,54.78,15283.0
2016-03-11 15:00:00,54.8,54.8,54.73,54.76,6141.0,54.8,54.8,54.73,54.76,6141.0
2016-03-11 15:05:00,54.73,54.93,54.73,54.92,13036.0,54.73,54.93,54.73,54.92,13036.0
2016-03-11 15:10:00,54.9,54.92,54.88,54.9,7031.0,54.9,54.92,54.88,54.9,7031.0
2016-03-11 15:15:00,54.91,54.92,54.88,54.91,10782.0,54.91,54.92,54.88,54.91,10782.0
2016-03-11 15:20:00,54.91,54.97,54.9,54.92,7260.0,54.91,54.97,54.9,54.92,7260.0
2016-03-11 15:25:00,54.94,54.98,54.84,54.84,19195.0,54.94,54.98,54.84,54.84,19195.0
2016-03-11 15:30:00,54.87,54.9,54.71,54.81,15305.0,54.87,54.9,54.71,54.81,15305.0
2016-03-11 15:35:00,54.8,54.82,54.73,54.76,11540.0,54.8,54.82,54.73,54.76,11540.0
2016-03-11 15:40:00,54.76,54.94,54.75,54.93,24961.0,54.76,54.94,54.75,54.93,24961.0
2016-03-11 15:45:00,54.94,54.98,54.93,54.96,11533.0,54.94,54.98,54.93,54.96,11533.0
2016-03-11 15:50:00,54.95,54.96,54.92,54.94,20398.0,54.95,54.96,54.92,54.94,20398.0
2016-03-11 15:55:00,54.94,54.98,54.89,54.92,49377.0,54.94,54.98,54.89,54.92,49377.0
2016-03-14 09:30:00,54.88,55.4,54.75,55.24,8643.0,54.88,55.4,54.75,55.24,8643.0
2016-03-14 09:35:00,55.25,55.3,54.93,54.98,179865.0,55.25,55.3,54.93,54.98,179865.0
2016-03-14 09:40:00,54.91,54.99,54.8,54.92,6162.0,54.91,54.99,54.8,54.92,6162.0
2016-03-14 09:45:00,54.92,54.92,54.61,54.65,9740.0,54.92,54.92,54.61,54.65,9740.0
2016-03-14 09:50:00,54.65,54.84,54.65,54.78,13381.0,54.65,54.84,54.65,54.78,13381.0
2016-03-14 09:55:00,54.8,55.0,54.78,54.81,27054.0,54.8,55.0,54.78,54.81,27054.0
2016-03-14 10:00:00,54.78,54.8,54.64,54.69,3797.0,54.78,54.8,54.64,54.69,3797.0
2016-03-14 10:05:00,54.65,54.72,54.53,54.7,8969.0,54.65,54.72,54.53,54.7,8969.0
2016-03-14 10:10:00,54.69,54.84,54.62,54.84,21170.0,54.69,54.84,54.62,54.84,21170.0
2016-03-14 10:15:00,54.84,54.89,54.84,54.87,2000.0,54.84,54.89,54.84,54.87,2000.0
2016-03-14 10:20:00,54.87,54.87,54.8,54.83,4089.0,54.87,54.87,54.8,54.83,4089.0
2016-03-14 10:25:00,54.82,54.94,54.82,54.91,2301.0,54.82,54.94,54.82,54.91,2301.0
2016-03-14 10:30:00,54.89,54.98,54.8,54.8,4824.0,54.89,54.98,54.8,54.8,4824.0
2016-03-14 10:35:00,54.81,54.87,54.8,54.8,12360.0,54.81,54.87,54.8,54.8,12360.0
2016-03-14 10:40:00,54.8,54.84,54.79,54.84,5800.0,54.8,54.84,54.79,54.84,5800.0
2016-03-14 10:45:00,54.82,54.82,54.69,54.69,4916.0,54.82,54.82,54.69,54.69,4916.0
2016-03-14 10:50:00,54.68,54.71,54.57,54.57,6000.0,54.68,54.71,54.57,54.57,6000.0
2016-03-14 10:55:00,54.54,54.54,54.48,54.51,31400.0,54.54,54.54,54.48,54.51,31400.0
2016-03-14 11:00:00,54.5,54.52,54.4,54.41,10711.0,54.5,54.52,54.4,54.41,10711.0
2016-03-14 11:05:00,54.44,54.57,54.38,54.53,6317.0,54.44,54.57,54.38,54.53,6317.0
2016-03-14 11:10:00,54.5,54.66,54.47,54.66,3500.0,54.5,54.66,54.47,54.66,3500.0
2016-03-14 11:15:00,54.69,54.76,54.68,54.76,2757.0,54.69,54.76,54.68,54.76,2757.0
2016-03-14 11:20:00,54.74,54.87,54.74,54.84,4397.0,54.74,54.87,54.74,54.84,4397.0
2016-03-14 11:25:00,54.82,54.82,54.67,54.7,5136.0,54.82,54.82,54.67,54.7,5136.0
2016-03-14 11:30:00,54.65,54.65,54.55,54.57,3590.0,54.65,54.65,54.55,54.57,3590.0
2016-03-14 11:35:00,54.59,54.64,54.53,54.62,4675.0,54.59,54.64,54.53,54.62,4675.0
2016-03-14 11:40:00,54.62,54.62,54.49,54.5,8286.0,54.62,54.62,54.49,54.5,8286.0
2016-03-14 11:45:00,54.52,54.64,54.52,54.6,13320.0,54.52,54.64,54.52,54.6,13320.0
2016-03-14 11:50:00,54.61,54.71,54.6,54.63,10364.0,54.61,54.71,54.6,54.63,10364.0
2016-03-14 11:55:00,54.67,54.68,54.58,54.62,6633.0,54.67,54.68,54.58,54.62,6633.0
2016-03-14 12:00:00,54.62,54.71,54.52,54.53,6470.0,54.62,54.71,54.52,54.53,6470.0
2016-03-14 12:05:00,54.55,54.58,54.46,54.49,9900.0,54.55,54.58,54.46,54.49,9900.0
2016-03-14 12:10:00,54.51,54.62,54.44,54.46,20441.0,54.51,54.62,54.44,54.46,20441.0
2016-03-14 12:15:00,54.44,54.44,54.33,54.4,6766.0,54.44,54.44,54.33,54.4,6766.0
2016-03-14 12:20:00,54.4,54.49,54.38,54.45,7230.0,54.4,54.49,54.38,54.45,7230.0
2016-03-14 12:25:00,54.49,54.52,54.46,54.46,2500.0,54.49,54.52,54.46,54.46,2500.0
2016-03-14 12:30:00,54.45,54.53,54.45,54.49,4500.0,54.45,54.53,54.45,54.49,4500.0
2016-03-14 12:35:00,54.5,54.57,54.48,54.51,13128.0,54.5,54.57,54.48,54.51,13128.0
2016-03-14 12:40:00,54.55,54.56,54.45,54.49,4197.0,54.55,54.56,54.45,54.49,4197.0
2016-03-14 12:45:00,54.54,54.54,54.47,54.51,1498.0,54.54,54.54,54.47,54.51,1498.0
2016-03-14 12:50:00,54.54,54.57,54.52,54.52,4500.0,54.54,54.57,54.52,54.52,4500.0
2016-03-14 12:55:00,54.53,54.57,54.46,54.51,17038.0,54.53,54.57,54.46,54.51,17038.0
2016-03-14 13:00:00,54.55,54.68,54.55,54.65,15499.0,54.55,54.68,54.55,54.65,15499.0
2016-03-14 13:05:00,54.64,54.65,54.55,54.61,3025.0,54.64,54.65,54.55,54.61,3025.0
2016-03-14 13:10:00,54.59,54.63,54.57,54.58,4412.0,54.59,54.63,54.57,54.58,4412.0
2016-03-14 13:15:00,54.57,54.58,54.5,54.5,4300.0,54.57,54.58,54.5,54.5,4300.0
2016-03-14 13:20:00,54.52,54.53,54.45,54.51,9032.0,54.52,54.53,54.45,54.51,9032.0
2016-03-14 13:25:00,54.5,54.52,54.44,54.5,5521.0,54.5,54.52,54.44,54.5,5521.0
2016-03-14 13:30:00,54.5,54.64,54.5,54.59,6200.0,54.5,54.64,54.5,54.59,6200.0
2016-03-14 13:35:00,54.58,54.62,54.53,54.61,2200.0,54.58,54.62,54.53,54.61,2200.0
2016-03-14 13:40:00,54.61,54.67,54.61,54.66,4200.0,54.61,54.67,54.61,54.66,4200.0
2016-03-14 13:45:00,54.64,54.65,54.61,54.65,4264.0,54.64,54.65,54.61,54.65,4264.0
2016-03-14 13:50:00,54.61,54.68,54.59,54.64,4200.0,54.61,54.68,54.59,54.64,4200.0
2016-03-14 13:55:00,54.67,54.68,54.62,54.64,9300.0,54.67,54.68,54.62,54.64,9300.0
2016-03-14 14:00:00,54.63,54.63,54.57,54.61,8574.0,54.63,54.63,54.57,54.61,8574.0
2016-03-14 14:05:00,54.63,54.63,54.52,54.55,5500.0,54.63,54.63,54.52,54.55,5500.0
2016-03-14 14:10:00,54.56,54.57,54.52,54.55,7289.0,54.56,54.57,54.52,54.55,7289.0
2016-03-14 14:15:00,54.55,54.55,54.46,54.5,4550.0,54.55,54.55,54.46,54.5,4550.0
2016-03-14 14:20:00,54.49,54.51,54.46,54.5,7000.0,54.49,54.51,54.46,54.5,7000.0
2016-03-14 14:25:00,54.5,54.51,54.47,54.5,4613.0,54.5,54.51,54.47,54.5,4613.0
2016-03-14 14:30:00,54.5,54.55,54.48,54.5,7119.0,54.5,54.55,54.48,54.5,7119.0
2016-03-14 14:35:00,54.51,54.6,54.48,54.58,5833.0,54.51,54.6,54.48,54.58,5833.0
2016-03-14 14:40:00,54.6,54.6,54.53,54.53,8221.0,54.6,54.6,54.53,54.53,8221.0
2016-03-14 14:45:00,54.55,54.55,54.49,54.51,4345.0,54.55,54.55,54.49,54.51,4345.0
2016-03-14 14:50:00,54.49,54.6,54.49,54.59,7600.0,54.49,54.6,54.49,54.59,7600.0
2016-03-14 14:55:00,54.61,54.71,54.59,54.71,9607.0,54.61,54.71,54.59,54.71,9607.0
2016-03-14 15:00:00,54.7,54.71,54.62,54.62,6600.0,54.7,54.71,54.62,54.62,6600.0
2016-03-14 15:05:00,54.66,54.72,54.65,54.65,6500.0,54.66,54.72,54.65,54.65,6500.0
2016-03-14 15:10:00,54.65,54.7,54.6,54.69,15248.0,54.65,54.7,54.6,54.69,15248.0
2016-03-14 15:15:00,54.71,54.75,54.62,54.75,7200.0,54.71,54.75,54.62,54.75,7200.0
2016-03-14 15:20:00,54.75,54.77,54.68,54.75,7527.0,54.75,54.77,54.68,54.75,7527.0
2016-03-14 15:25:00,54.76,54.91,54.76,54.84,12253.0,54.76,54.91,54.76,54.84,12253.0
2016-03-14 15:30:00,54.83,54.83,54.66,54.72,12208.0,54.83,54.83,54.66,54.72,12208.0
2016-03-14 15:35:00,54.73,54.77,54.71,54.77,11579.0,54.73,54.77,54.71,54.77,11579.0
2016-03-14 15:40:00,54.76,54.8,54.72,54.74,15464.0,54.76,54.8,54.72,54.74,15464.0
2016-03-14 15:45:00,54.73,54.83,54.72,54.81,31302.0,54.73,54.83,54.72,54.81,31302.0
2016-03-14 15:50:00,54.81,54.86,54.8,54.84,33066.0,54.81,54.86,54.8,54.84,33066.0
2016-03-14 15:55:00,54.84,54.85,54.74,54.74,48402.0,54.84,54.85,54.74,54.74,48402.0
2016-03-15 09:30:00,54.91,54.95,54.44,54.95,6902.0,54.91,54.95,54.44,54.95,6902.0
2016-03-15 09:35:00,54.9,55.0,54.72,54.98,10584.0,54.9,55.0,54.72,54.98,10584.0
2016-03-15 09:40:00,54.93,54.98,54.76,54.82,5135.0,54.93,54.98,54.76,54.82,5135.0
2016-03-15 09:45:00,54.79,54.85,54.74,54.75,5872.0,54.79,54.85,54.74,54.75,5872.0
2016-03-15 09:50:00,54.77,54.98,54.71,54.94,7821.0,54.77,54.98,54.71,54.94,7821.0
2016-03-15 09:55:00,54.93,54.97,54.85,54.85,4613.0,54.93,54.97,54.85,54.85,4613.0
2016-03-15 10:00:00,54.85,54.94,54.81,54.82,14076.0,54.85,54.94,54.81,54.82,14076.0
2016-03-15 10:05:00,54.8,54.81,54.7,54.77,5243.0,54.8,54.81,54.7,54.77,5243.0
2016-03-15 10:10:00,54.74,54.74,54.53,54.59,13926.0,54.74,54.74,54.53,54.59,13926.0
2016-03-15 10:15:00,54.58,54.64,54.54,54.62,21676.0,54.58,54.64,54.54,54.62,21676.0
2016-03-15 10:20:00,54.6,54.67,54.53,54.67,4677.0,54.6,54.67,54.53,54.67,4677.0
2016-03-15 10:25:00,54.59,54.74,54.58,54.67,3535.0,54.59,54.74,54.58,54.67,3535.0
2016-03-15 10:30:00,54.68,55.0,54.67,54.9,34095.0,54.68,55.0,54.67,54.9,34095.0
2016-03-15 10:35:00,54.93,54.93,54.67,54.67,6504.0,54.93,54.93,54.67,54.67,6504.0
2016-03-15 10:40:00,54.63,54.76,54.58,54.75,9087.0,54.63,54.76,54.58,54.75,9087.0
2016-03-15 10:45:00,54.82,54.82,54.64,54.67,3820.0,54.82,54.82,54.64,54.67,3820.0
2016-03-15 10:50:00,54.67,54.67,54.53,54.57,10797.0,54.67,54.67,54.53,54.57,10797.0
2016-03-15 10:55:00,54.55,54.57,54.35,54.35,8065.0,54.55,54.57,54.35,54.35,8065.0
2016-03-15 11:00:00,54.35,54.52,54.35,54.51,34175.0,54.35,54.52,54.35,54.51,34175.0
2016-03-15 11:05:00,54.54,54.74,54.52,54.69,14544.0,54.54,54.74,54.52,54.69,14544.0
2016-03-15 11:10:00,54.69,54.69,54.55,54.61,4592.0,54.69,54.69,54.55,54.61,4592.0
2016-03-15 11:15:00,54.57,54.58,54.52,54.57,6090.0,54.57,54.58,54.52,54.57,6090.0
2016-03-15 11:20:00,54.57,54.57,54.49,54.52,3764.0,54.57,54.57,54.49,54.52,3764.0
2016-03-15 11:25:00,54.56,54.61,54.53,54.55,3418.0,54.56,54.61,54.53,54.55,3418.0
2016-03-15 11:30:00,54.51,54.51,54.35,54.51,7517.0,54.51,54.51,54.35,54.51,7517.0
2016-03-15 11:35:00,54.49,54.5,54.44,54.49,3000.0,54.49,54.5,54.44,54.49,3000.0
2016-03-15 11:40:00,54.45,54.49,54.4,54.49,10741.0,54.45,54.49,54.4,54.49,10741.0
2016-03-15 11:45:00,54.51,54.56,54.42,54.49,4319.0,54.51,54.56,54.42,54.49,4319.0
2016-03-15 11:50:00,54.49,54.5,54.4,54.44,3135.0,54.49,54.5,54.4,54.44,3135.0
2016-03-15 11:55:00,54.38,54.47,54.38,54.42,6802.0,54.38,54.47,54.38,54.42,6802.0
2016-03-15 12:00:00,54.44,54.5,54.41,54.45,8100.0,54.44,54.5,54.41,54.45,8100.0
2016-03-15 12:05:00,54.45,54.46,54.35,54.45,10269.0,54.45,54.46,54.35,54.45,10269.0
2016-03-15 12:10:00,54.43,54.43,54.38,54.38,1200.0,54.43,54.43,54.38,54.38,1200.0
2016-03-15 12:15:00,54.37,54.45,54.35,54.4,9185.0,54.37,54.45,54.35,54.4,9185.0
2016-03-15 12:20:00,54.4,54.44,54.33,54.33,15394.0,54.4,54.44,54.33,54.33,15394.0
2016-03-15 12:25:00,54.32,54.39,54.32,54.39,6632.0,54.32,54.39,54.32,54.39,6632.0
2016-03-15 12:30:00,54.42,54.51,54.41,54.45,7207.0,54.42,54.51,54.41,54.45,7207.0
2016-03-15 12:35:00,54.49,54.49,54.36,54.43,4800.0,54.49,54.49,54.36,54.43,4800.0
2016-03-15 12:40:00,54.4,54.43,54.31,54.31,2420.0,54.4,54.43,54.31,54.31,2420.0
2016-03-15 12:45:00,54.31,54.4,54.2,54.24,33165.0,54.31,54.4,54.2,54.24,33165.0
2016-03-15 12:50:00,54.24,54.42,54.24,54.4,11312.0,54.24,54.42,54.24,54.4,11312.0
2016-03-15 12:55:00,54.4,54.42,54.32,54.37,24688.0,54.4,54.42,54.32,54.37,24688.0
2016-03-15 13:00:00,54.34,54.35,54.24,54.24,2000.0,54.34,54.35,54.24,54.24,2000.0
2016-03-15 13:05:00,54.25,54.25,54.15,54.18,2590.0,54.25,54.25,54.15,54.18,2590.0
2016-03-15 13:10:00,54.19,54.21,54.15,54.16,27500.0,54.19,54.21,54.15,54.16,27500.0
2016-03-15 13:15:00,54.13,54.29,54.12,54.28,7572.0,54.13,54.29,54.12,54.28,7572.0
2016-03-15 13:20:00,54.29,54.37,54.25,54.25,2200.0,54.29,54.37,54.25,54.25,2200.0
2016-03-15 13:25:00,54.24,54.31,54.24,54.3,3432.0,54.24,54.31,54.24,54.3,3432.0
2016-03-15 13:30:00,54.3,54.4,54.29,54.4,10293.0,54.3,54.4,54.29,54.4,10293.0
2016-03-15 13:35:00,54.36,54.39,54.25,54.31,4600.0,54.36,54.39,54.25,54.31,4600.0
2016-03-15 13:40:00,54.36,54.4,54.23,54.36,11400.0,54.36,54.4,54.23,54.36,11400.0
2016-03-15 13:45:00,54.3,54.38,54.27,54.38,6716.0,54.3,54.38,54.27,54.38,6716.0
2016-03-15 13:50:00,54.41,54.41,54.26,54.27,7637.0,54.41,54.41,54.26,54.27,7637.0
2016-03-15 13:55:00,54.26,54.36,54.24,54.34,8762.0,54.26,54.36,54.24,54.34,8762.0
2016-03-15 14:00:00,54.36,54.38,54.33,54.36,8801.0,54.36,54.38,54.33,54.36,8801.0
2016-03-15 14:05:00,54.36,54.47,54.34,54.46,12617.0,54.36,54.47,54.34,54.46,12617.0
2016-03-15 14:10:00,54.47,54.55,54.47,54.5,6023.0,54.47,54.55,54.47,54.5,6023.0
2016-03-15 14:15:00,54.49,54.53,54.47,54.5,4356.0,54.49,54.53,54.47,54.5,4356.0
2016-03-15 14:20:00,54.44,54.45,54.38,54.45,10699.0,54.44,54.45,54.38,54.45,10699.0
2016-03-15 14:25:00,54.44,54.48,54.4,54.41,7024.0,54.44,54.48,54.4,54.41,7024.0
2016-03-15 14:30:00,54.43,54.45,54.36,54.36,36979.0,54.43,54.45,54.36,54.36,36979.0
2016-03-15 14:35:00,54.34,54.34,54.26,54.29,8419.0,54.34,54.34,54.26,54.29,8419.0
2016-03-15 14:40:00,54.34,54.38,54.28,54.28,7900.0,54.34,54.38,54.28,54.28,7900.0
2016-03-15 14:45:00,54.24,54.27,54.16,54.24,16641.0,54.24,54.27,54.16,54.24,16641.0
2016-03-15 14:50:00,54.2,54.28,54.1,54.28,18322.0,54.2,54.28,54.1,54.28,18322.0
2016-03-15 14:55:00,54.25,54.33,54.22,54.27,25301.0,54.25,54.33,54.22,54.27,25301.0
2016-03-15 15:00:00,54.29,54.29,54.23,54.25,5600.0,54.29,54.29,54.23,54.25,5600.0
2016-03-15 15:05:00,54.23,54.3,54.22,54.29,14350.0,54.23,54.3,54.22,54.29,14350.0
2016-03-15 15:10:00,54.28,54.29,54.23,54.29,6301.0,54.28,54.29,54.23,54.29,6301.0
2016-03-15 15:15:00,54.29,54.34,54.28,54.31,4400.0,54.29,54.34,54.28,54.31,4400.0
2016-03-15 15:20:00,54.31,54.35,54.29,54.34,5600.0,54.31,54.35,54.29,54.34,5600.0
2016-03-15 15:25:00,54.36,54.38,54.33,54.36,7650.0,54.36,54.38,54.33,54.36,7650.0
2016-03-15 15:30:00,54.35,54.36,54.31,54.31,13545.0,54.35,54.36,54.31,54.31,13545.0
2016-03-15 15:35:00,54.31,54.34,54.27,54.32,16288.0,54.31,54.34,54.27,54.32,16288.0
2016-03-15 15:40:00,54.31,54.37,54.3,54.32,19761.0,54.31,54.37,54.3,54.32,19761.0
2016-03-15 15:45:00,54.31,54.32,54.21,54.21,23626.0,54.31,54.32,54.21,54.21,23626.0
2016-03-15 15:50:00,54.23,54.28,54.19,54.26,15673.0,54.23,54.28,54.19,54.26,15673.0
2016-03-15 15:55:00,54.27,54.28,54.25,54.27,37491.0,54.27,54.28,54.25,54.27,37491.0
2016-03-16 09:30:00,54.24,54.47,54.13,54.13,6477.0,54.24,54.47,54.13,54.13,6477.0
2016-03-16 09:35:00,54.25,54.46,54.22,54.46,4698.0,54.25,54.46,54.22,54.46,4698.0
2016-03-16 09:40:00,54.46,54.46,54.15,54.43,1648.0,54.46,54.46,54.15,54.43,1648.0
2016-03-16 09:45:00,54.26,54.52,54.25,54.5,5776.0,54.26,54.52,54.25,54.5,5776.0
2016-03-16 09:50:00,54.47,54.68,54.46,54.56,3300.0,54.47,54.68,54.46,54.56,3300.0
2016-03-16 09:55:00,54.56,54.59,54.49,54.59,2138.0,54.56,54.59,54.49,54.59,2138.0
2016-03-16 10:00:00,54.51,54.57,54.41,54.41,24794.0,54.51,54.57,54.41,54.41,24794.0
2016-03-16 10:05:00,54.5,54.5,54.41,54.42,4001.0,54.5,54.5,54.41,54.42,4001.0
2016-03-16 10:10:00,54.36,54.54,54.35,54.4,5006.0,54.36,54.54,54.35,54.4,5006.0
2016-03-16 10:15:00,54.44,54.62,54.44,54.56,3214.0,54.44,54.62,54.44,54.56,3214.0
2016-03-16 10:20:00,54.55,54.59,54.54,54.56,2434.0,54.55,54.59,54.54,54.56,2434.0
2016-03-16 10:25:00,54.55,54.67,54.55,54.65,3598.0,54.55,54.67,54.55,54.65,3598.0
2016-03-16 10:30:00,54.66,54.74,54.6,54.69,3638.0,54.66,54.74,54.6,54.69,3638.0
2016-03-16 10:35:00,54.69,54.72,54.67,54.69,3600.0,54.69,54.72,54.67,54.69,3600.0
2016-03-16 10:40:00,54.75,54.75,54.65,54.65,6600.0,54.75,54.75,54.65,54.65,6600.0
2016-03-16 10:45:00,54.71,54.87,54.68,54.86,10810.0,54.71,54.87,54.68,54.86,10810.0
2016-03-16 10:50:00,54.85,54.85,54.65,54.69,1500.0,54.85,54.85,54.65,54.69,1500.0
2016-03-16 10:55:00,54.74,54.75,54.66,54.69,3178.0,54.74,54.75,54.66,54.69,3178.0
2016-03-16 11:00:00,54.66,54.76,54.63,54.76,5317.0,54.66,54.76,54.63,54.76,5317.0
2016-03-16 11:05:00,54.71,54.76,54.68,54.71,4813.0,54.71,54.76,54.68,54.71,4813.0
2016-03-16 11:10:00,54.74,54.76,54.66,54.71,3200.0,54.74,54.76,54.66,54.71,3200.0
2016-03-16 11:15:00,54.69,54.84,54.69,54.84,6310.0,54.69,54.84,54.69,54.84,6310.0
2016-03-16 11:20:00,54.82,54.91,54.79,54.88,9156.0,54.82,54.91,54.79,54.88,9156.0
2016-03-16 11:25:00,54.81,54.84,54.8,54.81,900.0,54.81,54.84,54.8,54.81,900.0
2016-03-16 11:30:00,54.81,54.84,54.78,54.84,5249.0,54.81,54.84,54.78,54.84,5249.0
2016-03-16 11:35:00,54.84,54.84,54.72,54.74,4052.0,54.84,54.84,54.72,54.74,4052.0
2016-03-16 11:40:00,54.78,54.78,54.69,54.7,1500.0,54.78,54.78,54.69,54.7,1500.0
2016-03-16 11:45:00,54.71,54.84,54.7,54.82,4500.0,54.71,54.84,54.7,54.82,4500.0
2016-03-16 11:50:00,54.8,54.8,54.68,54.69,700.0,54.8,54.8,54.68,54.69,700.0
2016-03-16 11:55:00,54.7,54.7,54.56,54.6,3200.0,54.7,54.7,54.56,54.6,3200.0
2016-03-16 12:00:00,54.61,54.7,54.6,54.62,4080.0,54.61,54.7,54.6,54.62,4080.0
2016-03-16 12:05:00,54.62,54.76,54.62,54.76,1708.0,54.62,54.76,54.62,54.76,1708.0
2016-03-16 12:10:00,54.78,54.78,54.67,54.72,2108.0,54.78,54.78,54.67,54.72,2108.0
2016-03-16 12:15:00,54.71,54.73,54.62,54.66,3700.0,54.71,54.73,54.62,54.66,3700.0
2016-03-16 12:20:00,54.66,54.68,54.66,54.67,1006.0,54.66,54.68,54.66,54.67,1006.0
2016-03-16 12:25:00,54.58,54.61,54.58,54.58,1210.0,54.58,54.61,54.58,54.58,1210.0
2016-03-16 12:30:00,54.6,54.61,54.56,54.56,98381.0,54.6,54.61,54.56,54.56,98381.0
2016-03-16 12:35:00,54.58,54.67,54.58,54.62,4454.0,54.58,54.67,54.58,54.62,4454.0
2016-03-16 12:40:00,54.63,54.64,54.58,54.64,2158.0,54.63,54.64,54.58,54.64,2158.0
2016-03-16 12:45:00,54.58,54.58,54.55,54.56,1795.0,54.58,54.58,54.55,54.56,1795.0
2016-03-16 12:50:00,54.56,54.6,54.55,54.55,2639.0,54.56,54.6,54.55,54.55,2639.0
2016-03-16 12:55:00,54.56,54.62,54.56,54.6,3910.0,54.56,54.62,54.56,54.6,3910.0
2016-03-16 13:00:00,54.6,54.6,54.55,54.59,5008.0,54.6,54.6,54.55,54.59,5008.0
2016-03-16 13:05:00,54.58,54.6,54.55,54.56,2407.0,54.58,54.6,54.55,54.56,2407.0
2016-03-16 13:10:00,54.58,54.58,54.44,54.44,1900.0,54.58,54.58,54.44,54.44,1900.0
2016-03-16 13:15:00,54.4,54.49,54.4,54.42,2800.0,54.4,54.49,54.4,54.42,2800.0
2016-03-16 13:20:00,54.4,54.47,54.32,54.47,6326.0,54.4,54.47,54.32,54.47,6326.0
2016-03-16 13:25:00,54.47,54.52,54.46,54.47,3600.0,54.47,54.52,54.46,54.47,3600.0
2016-03-16 13:30:00,54.41,54.41,54.33,54.33,1600.0,54.41,54.41,54.33,54.33,1600.0
2016-03-16 13:35:00,54.33,54.41,54.31,54.39,3134.0,54.33,54.41,54.31,54.39,3134.0
2016-03-16 13:40:00,54.41,54.51,54.41,54.42,4540.0,54.41,54.51,54.41,54.42,4540.0
2016-03-16 13:45:00,54.41,54.5,54.4,54.47,6785.0,54.41,54.5,54.4,54.47,6785.0
2016-03-16 13:50:00,54.48,54.49,54.41,54.44,2200.0,54.48,54.49,54.41,54.44,2200.0
2016-03-16 13:55:00,54.44,54.49,54.38,54.41,1700.0,54.44,54.49,54.38,54.41,1700.0
2016-03-16 14:00:00,54.37,55.0,54.37,54.81,20721.0,54.37,55.0,54.37,54.81,20721.0
2016-03-16 14:05:00,54.79,54.86,54.55,54.57,7200.0,54.79,54.86,54.55,54.57,7200.0
2016-03-16 14:10:00,54.6,54.63,54.45,54.45,3450.0,54.6,54.63,54.45,54.45,3450.0
2016-03-16 14:15:00,54.42,54.49,54.39,54.39,7000.0,54.42,54.49,54.39,54.39,7000.0
2016-03-16 14:20:00,54.44,54.69,54.44,54.66,5314.0,54.44,54.69,54.44,54.66,5314.0
2016-03-16 14:25:00,54.66,54.86,54.64,54.83,5771.0,54.66,54.86,54.64,54.83,5771.0
2016-03-16 14:30:00,54.8,54.89,54.69,54.72,6576.0,54.8,54.89,54.69,54.72,6576.0
2016-03-16 14:35:00,54.73,54.76,54.61,54.7,6697.0,54.73,54.76,54.61,54.7,6697.0
2016-03-16 14:40:00,54.72,54.9,54.72,54.82,4563.0,54.72,54.9,54.72,54.82,4563.0
2016-03-16 14:45:00,54.86,54.89,54.69,54.75,4471.0,54.86,54.89,54.69,54.75,4471.0
2016-03-16 14:50:00,54.72,54.74,54.59,54.67,6199.0,54.72,54.74,54.59,54.67,6199.0
2016-03-16 14:55:00,54.64,54.64,54.51,54.53,20630.0,54.64,54.64,54.51,54.53,20630.0
2016-03-16 15:00:00,54.54,54.77,54.54,54.77,6000.0,54.54,54.77,54.54,54.77,6000.0
2016-03-16 15:05:00,54.76,54.96,54.76,54.96,6702.0,54.76,54.96,54.76,54.96,6702.0
2016-03-16 15:10:00,54.94,55.0,54.89,54.93,10342.0,54.94,55.0,54.89,54.93,10342.0
2016-03-16 15:15:00,54.97,55.0,54.85,54.89,6815.0,54.97,55.0,54.85,54.89,6815.0
2016-03-16 15:20:00,54.87,54.89,54.77,54.79,6801.0,54.87,54.89,54.77,54.79,6801.0
2016-03-16 15:25:00,54.78,54.89,54.77,54.84,4471.0,54.78,54.89,54.77,54.84,4471.0
2016-03-16 15:30:00,54.84,54.85,54.78,54.8,8343.0,54.84,54.85,54.78,54.8,8343.0
2016-03-16 15:35:00,54.8,54.93,54.78,54.92,12411.0,54.8,54.93,54.78,54.92,12411.0
2016-03-16 15:40:00,54.92,54.92,54.83,54.86,6082.0,54.92,54.92,54.83,54.86,6082.0
2016-03-16 15:45:00,54.83,54.89,54.79,54.89,12211.0,54.83,54.89,54.79,54.89,12211.0
2016-03-16 15:50:00,54.87,54.92,54.85,54.87,12812.0,54.87,54.92,54.85,54.87,12812.0
2016-03-16 15:55:00,54.88,54.9,54.86,54.87,33041.0,54.88,54.9,54.86,54.87,33041.0
2016-03-17 09:30:00,54.65,55.01,54.37,54.87,18180.0,54.65,55.01,54.37,54.87,18180.0
2016-03-17 09:35:00,54.88,55.0,54.87,54.87,1356.0,54.88,55.0,54.87,54.87,1356.0
2016-03-17 09:40:00,54.89,54.9,54.22,54.45,3400.0,54.89,54.9,54.22,54.45,3400.0
2016-03-17 09:45:00,54.47,54.72,54.47,54.55,3900.0,54.47,54.72,54.47,54.55,3900.0
2016-03-17 09:50:00,54.69,54.71,54.46,54.48,2640.0,54.69,54.71,54.46,54.48,2640.0
2016-03-17 09:55:00,54.36,54.42,54.2,54.2,1600.0,54.36,54.42,54.2,54.2,1600.0
2016-03-17 10:00:00,54.23,54.23,53.98,54.04,16296.0,54.23,54.23,53.98,54.04,16296.0
2016-03-17 10:05:00,54.14,54.2,54.01,54.2,19482.0,54.14,54.2,54.01,54.2,19482.0
2016-03-17 10:10:00,54.2,54.47,54.2,54.33,7300.0,54.2,54.47,54.2,54.33,7300.0
2016-03-17 10:15:00,54.26,54.46,54.26,54.45,4559.0,54.26,54.46,54.26,54.45,4559.0
2016-03-17 10:20:00,54.43,54.6,54.4,54.49,9050.0,54.43,54.6,54.4,54.49,9050.0
2016-03-17 10:25:00,54.5,54.62,54.5,54.53,1271.0,54.5,54.62,54.5,54.53,1271.0
2016-03-17 10:30:00,54.5,54.63,54.5,54.58,2600.0,54.5,54.63,54.5,54.58,2600.0
2016-03-17 10:35:00,54.52,54.62,54.47,54.57,3097.0,54.52,54.62,54.47,54.57,3097.0
2016-03-17 10:40:00,54.57,54.75,54.51,54.6,17567.0,54.57,54.75,54.51,54.6,17567.0
2016-03-17 10:45:00,54.59,54.68,54.54,54.55,3900.0,54.59,54.68,54.54,54.55,3900.0
2016-03-17 10:50:00,54.52,54.63,54.51,54.55,3000.0,54.52,54.63,54.51,54.55,3000.0
2016-03-17 10:55:00,54.48,54.54,54.37,54.5,2720.0,54.48,54.54,54.37,54.5,2720.0
2016-03-17 11:00:00,54.49,54.51,54.42,54.42,1751.0,54.49,54.51,54.42,54.42,1751.0
2016-03-17 11:05:00,54.37,54.5,54.37,54.42,2494.0,54.37,54.5,54.37,54.42,2494.0
2016-03-17 11:10:00,54.38,54.52,54.38,54.48,2100.0,54.38,54.52,54.38,54.48,2100.0
2016-03-17 11:15:00,54.56,54.63,54.56,54.62,5200.0,54.56,54.63,54.56,54.62,5200.0
2016-03-17 11:20:00,54.65,54.65,54.48,54.49,4000.0,54.65,54.65,54.48,54.49,4000.0
2016-03-17 11:25:00,54.47,54.57,54.42,54.56,7628.0,54.47,54.57,54.42,54.56,7628.0
2016-03-17 11:30:00,54.52,54.63,54.47,54.63,1385.0,54.52,54.63,54.47,54.63,1385.0
2016-03-17 11:35:00,54.59,54.63,54.54,54.54,2400.0,54.59,54.63,54.54,54.54,2400.0
2016-03-17 11:40:00,54.5,54.57,54.49,54.57,1263.0,54.5,54.57,54.49,54.57,1263.0
2016-03-17 11:45:00,54.56,54.59,54.47,54.56,4159.0,54.56,54.59,54.47,54.56,4159.0
2016-03-17 11:50:00,54.55,54.56,54.5,54.53,800.0,54.55,54.56,54.5,54.53,800.0
2016-03-17 11:55:00,54.53,54.62,54.49,54.6,3859.0,54.53,54.62,54.49,54.6,3859.0
2016-03-17 12:00:00,54.59,54.71,54.54,54.67,4104.0,54.59,54.71,54.54,54.67,4104.0
2016-03-17 12:05:00,54.67,54.72,54.66,54.66,1800.0,54.67,54.72,54.66,54.66,1800.0
2016-03-17 12:10:00,54.68,54.82,54.66,54.74,23156.0,54.68,54.82,54.66,54.74,23156.0
2016-03-17 12:15:00,54.78,54.78,54.67,54.73,13974.0,54.78,54.78,54.67,54.73,13974.0
2016-03-17 12:20:00,54.73,54.78,54.67,54.78,1300.0,54.73,54.78,54.67,54.78,1300.0
2016-03-17 12:25:00,54.73,54.87,54.71,54.85,2300.0,54.73,54.87,54.71,54.85,2300.0
2016-03-17 12:30:00,54.89,54.91,54.81,54.81,1832.0,54.89,54.91,54.81,54.81,1832.0
2016-03-17 12:35:00,54.83,55.05,54.8,55.05,12465.0,54.83,55.05,54.8,55.05,12465.0
2016-03-17 12:40:00,54.98,54.98,54.79,54.87,6200.0,54.98,54.98,54.79,54.87,6200.0
2016-03-17 12:45:00,54.86,54.94,54.81,54.89,57200.0,54.86,54.94,54.81,54.89,57200.0
2016-03-17 12:50:00,54.83,54.83,54.76,54.78,2200.0,54.83,54.83,54.76,54.78,2200.0
2016-03-17 12:55:00,54.84,54.88,54.82,54.85,6600.0,54.84,54.88,54.82,54.85,6600.0
2016-03-17 13:00:00,54.86,54.89,54.79,54.79,60353.0,54.86,54.89,54.79,54.79,60353.0
2016-03-17 13:05:00,54.73,54.74,54.63,54.63,2756.0,54.73,54.74,54.63,54.63,2756.0
2016-03-17 13:10:00,54.6,54.6,54.52,54.52,2700.0,54.6,54.6,54.52,54.52,2700.0
2016-03-17 13:15:00,54.55,54.58,54.53,54.54,2400.0,54.55,54.58,54.53,54.54,2400.0
2016-03-17 13:20:00,54.5,54.71,54.5,54.66,8335.0,54.5,54.71,54.5,54.66,8335.0
2016-03-17 13:25:00,54.66,54.8,54.66,54.72,7906.0,54.66,54.8,54.66,54.72,7906.0
2016-03-17 13:30:00,54.67,54.73,54.64,54.68,2160.0,54.67,54.73,54.64,54.68,2160.0
2016-03-17 13:35:00,54.7,54.81,54.69,54.81,4256.0,54.7,54.81,54.69,54.81,4256.0
2016-03-17 13:40:00,54.81,54.86,54.8,54.82,6873.0,54.81,54.86,54.8,54.82,6873.0
2016-03-17 13:45:00,54.83,54.84,54.78,54.82,4874.0,54.83,54.84,54.78,54.82,4874.0
2016-03-17 13:50:00,54.78,54.82,54.78,54.82,1456.0,54.78,54.82,54.78,54.82,1456.0
2016-03-17 13:55:00,54.8,54.84,54.76,54.77,3712.0,54.8,54.84,54.76,54.77,3712.0
2016-03-17 14:00:00,54.76,54.85,54.75,54.82,5809.0,54.76,54.85,54.75,54.82,5809.0
2016-03-17 14:05:00,54.85,54.85,54.74,54.77,11542.0,54.85,54.85,54.74,54.77,11542.0
2016-03-17 14:10:00,54.77,54.86,54.77,54.86,6268.0,54.77,54.86,54.77,54.86,6268.0
2016-03-17 14:15:00,54.82,54.87,54.75,54.75,19183.0,54.82,54.87,54.75,54.75,19183.0
2016-03-17 14:20:00,54.78,54.79,54.67,54.67,3356.0,54.78,54.79,54.67,54.67,3356.0
2016-03-17 14:25:00,54.69,54.77,54.65,54.74,2912.0,54.69,54.77,54.65,54.74,2912.0
2016-03-17 14:30:00,54.74,54.85,54.74,54.83,4511.0,54.74,54.85,54.74,54.83,4511.0
2016-03-17 14:35:00,54.85,54.92,54.83,54.85,6262.0,54.85,54.92,54.83,54.85,6262.0
2016-03-17 14:40:00,54.87,54.93,54.87,54.93,3156.0,54.87,54.93,54.87,54.93,3156.0
2016-03-17 14:45:00,54.93,54.97,54.89,54.95,5011.0,54.93,54.97,54.89,54.95,5011.0
2016-03-17 14:50:00,54.95,54.98,54.9,54.98,3205.0,54.95,54.98,54.9,54.98,3205.0
2016-03-17 14:55:00,54.99,55.05,54.97,55.0,4720.0,54.99,55.05,54.97,55.0,4720.0
2016-03-17 15:00:00,55.0,55.2,55.0,55.17,7412.0,55.0,55.2,55.0,55.17,7412.0
2016-03-17 15:05:00,55.2,55.24,55.1,55.12,2700.0,55.2,55.24,55.1,55.12,2700.0
2016-03-17 15:10:00,55.11,55.21,55.11,55.11,6774.0,55.11,55.21,55.11,55.11,6774.0
2016-03-17 15:15:00,55.15,55.18,55.11,55.15,4201.0,55.15,55.18,55.11,55.15,4201.0
2016-03-17 15:20:00,55.16,55.26,55.16,55.26,5123.0,55.16,55.26,55.16,55.26,5123.0
2016-03-17 15:25:00,55.25,55.32,55.24,55.3,4000.0,55.25,55.32,55.24,55.3,4000.0
2016-03-17 15:30:00,55.3,55.33,55.3,55.33,4326.0,55.3,55.33,55.3,55.33,4326.0
2016-03-17 15:35:00,55.31,55.4,55.31,55.39,11097.0,55.31,55.4,55.31,55.39,11097.0
2016-03-17 15:40:00,55.4,55.4,55.35,55.37,20890.0,55.4,55.4,55.35,55.37,20890.0
2016-03-17 15:45:00,55.36,55.37,55.24,55.25,39037.0,55.36,55.37,55.24,55.25,39037.0
2016-03-17 15:50:00,55.24,55.27,55.14,55.14,19677.0,55.24,55.27,55.14,55.14,19677.0
2016-03-17 15:55:00,55.12,55.16,54.99,55.05,225343.0,55.12,55.16,54.99,55.05,225343.0
2016-03-18 09:30:00,55.38,55.71,54.57,55.71,121819.0,55.38,55.71,54.57,55.71,121819.0
2016-03-18 09:35:00,55.59,55.6,55.36,55.55,2930.0,55.59,55.6,55.36,55.55,2930.0
2016-03-18 09:40:00,55.62,55.79,55.46,55.46,5110.0,55.62,55.79,55.46,55.46,5110.0
2016-03-18 09:45:00,55.5,55.51,55.32,55.36,4626.0,55.5,55.51,55.32,55.36,4626.0
2016-03-18 09:50:00,55.38,55.62,55.38,55.62,3197.0,55.38,55.62,55.38,55.62,3197.0
2016-03-18 09:55:00,55.59,55.63,55.45,55.57,7441.0,55.59,55.63,55.45,55.57,7441.0
2016-03-18 10:00:00,55.58,55.6,55.4,55.4,6387.0,55.58,55.6,55.4,55.4,6387.0
2016-03-18 10:05:00,55.43,55.46,55.31,55.39,2411.0,55.43,55.46,55.31,55.39,2411.0
2016-03-18 10:10:00,55.43,55.54,55.43,55.44,4710.0,55.43,55.54,55.43,55.44,4710.0
2016-03-18 10:15:00,55.39,55.39,55.27,55.36,2505.0,55.39,55.39,55.27,55.36,2505.0
2016-03-18 10:20:00,55.35,55.57,55.26,55.5,16615.0,55.35,55.57,55.26,55.5,16615.0
2016-03-18 10:25:00,55.5,55.58,55.48,55.56,1700.0,55.5,55.58,55.48,55.56,1700.0
2016-03-18 10:30:00,55.64,55.68,55.61,55.66,2300.0,55.64,55.68,55.61,55.66,2300.0
2016-03-18 10:35:00,55.69,55.7,55.6,55.61,2700.0,55.69,55.7,55.6,55.61,2700.0
2016-03-18 10:40:00,55.63,55.66,55.63,55.64,1655.0,55.63,55.66,55.63,55.64,1655.0
2016-03-18 10:45:00,55.64,55.77,55.6,55.67,4858.0,55.64,55.77,55.6,55.67,4858.0
2016-03-18 10:50:00,55.69,55.8,55.61,55.71,6576.0,55.69,55.8,55.61,55.71,6576.0
2016-03-18 10:55:00,55.71,55.73,55.6,55.63,3500.0,55.71,55.73,55.6,55.63,3500.0
2016-03-18 11:00:00,55.65,55.81,55.59,55.77,12261.0,55.65,55.81,55.59,55.77,12261.0
2016-03-18 11:05:00,55.77,56.02,55.77,55.97,15117.0,55.77,56.02,55.77,55.97,15117.0
2016-03-18 11:10:00,55.92,56.15,55.92,56.08,15071.0,55.92,56.15,55.92,56.08,15071.0
2016-03-18 11:15:00,56.11,56.21,56.02,56.2,6912.0,56.11,56.21,56.02,56.2,6912.0
2016-03-18 11:20:00,56.19,56.27,56.12,56.27,22291.0,56.19,56.27,56.12,56.27,22291.0
2016-03-18 11:25:00,56.29,56.35,56.23,56.24,21194.0,56.29,56.35,56.23,56.24,21194.0
2016-03-18 11:30:00,56.23,56.26,56.13,56.13,19852.0,56.23,56.26,56.13,56.13,19852.0
2016-03-18 11:35:00,56.17,56.24,56.1,56.16,13125.0,56.17,56.24,56.1,56.16,13125.0
2016-03-18 11:40:00,56.13,56.22,56.12,56.13,22371.0,56.13,56.22,56.12,56.13,22371.0
2016-03-18 11:45:00,56.14,56.16,56.08,56.1,14797.0,56.14,56.16,56.08,56.1,14797.0
2016-03-18 11:50:00,56.1,56.1,55.93,55.95,6214.0,56.1,56.1,55.93,55.95,6214.0
2016-03-18 11:55:00,55.93,55.96,55.85,55.91,4467.0,55.93,55.96,55.85,55.91,4467.0
2016-03-18 12:00:00,55.85,55.89,55.78,55.8,10255.0,55.85,55.89,55.78,55.8,10255.0
2016-03-18 12:05:00,55.8,55.8,55.72,55.72,2781.0,55.8,55.8,55.72,55.72,2781.0
2016-03-18 12:10:00,55.72,55.78,55.65,55.65,12190.0,55.72,55.78,55.65,55.65,12190.0
2016-03-18 12:15:00,55.65,55.75,55.6,55.68,15370.0,55.65,55.75,55.6,55.68,15370.0
2016-03-18 12:20:00,55.69,55.72,55.67,55.72,2947.0,55.69,55.72,55.67,55.72,2947.0
2016-03-18 12:25:00,55.73,55.79,55.7,55.78,5716.0,55.73,55.79,55.7,55.78,5716.0
2016-03-18 12:30:00,55.77,55.8,55.73,55.75,14664.0,55.77,55.8,55.73,55.75,14664.0
2016-03-18 12:35:00,55.75,55.78,55.73,55.73,6572.0,55.75,55.78,55.73,55.73,6572.0
2016-03-18 12:40:00,55.78,55.81,55.77,55.81,1684.0,55.78,55.81,55.77,55.81,1684.0
2016-03-18 12:45:00,55.82,55.91,55.82,55.91,4400.0,55.82,55.91,55.82,55.91,4400.0
2016-03-18 12:50:00,55.89,55.98,55.88,55.98,3000.0,55.89,55.98,55.88,55.98,3000.0
2016-03-18 12:55:00,55.99,56.03,55.91,55.91,21316.0,55.99,56.03,55.91,55.91,21316.0
2016-03-18 13:00:00,55.96,56.0,55.91,55.95,27254.0,55.96,56.0,55.91,55.95,27254.0
2016-03-18 13:05:00,55.96,55.97,55.95,55.97,9479.0,55.96,55.97,55.95,55.97,9479.0
2016-03-18 13:10:00,55.97,55.97,55.75,55.75,15285.0,55.97,55.97,55.75,55.75,15285.0
2016-03-18 13:15:00,55.76,55.78,55.72,55.72,4100.0,55.76,55.78,55.72,55.72,4100.0
2016-03-18 13:20:00,55.76,55.76,55.65,55.7,3115.0,55.76,55.76,55.65,55.7,3115.0
2016-03-18 13:25:00,55.66,55.7,55.64,55.7,3997.0,55.66,55.7,55.64,55.7,3997.0
2016-03-18 13:30:00,55.7,55.72,55.64,55.68,7157.0,55.7,55.72,55.64,55.68,7157.0
2016-03-18 13:35:00,55.69,55.71,55.62,55.7,9600.0,55.69,55.71,55.62,55.7,9600.0
2016-03-18 13:40:00,55.67,55.7,55.65,55.69,6546.0,55.67,55.7,55.65,55.69,6546.0
2016-03-18 13:45:00,55.66,55.67,55.52,55.52,10408.0,55.66,55.67,55.52,55.52,10408.0
2016-03-18 13:50:00,55.52,55.54,55.4,55.42,8063.0,55.52,55.54,55.4,55.42,8063.0
2016-03-18 13:55:00,55.42,55.43,55.37,55.39,14690.0,55.42,55.43,55.37,55.39,14690.0
2016-03-18 14:00:00,55.41,55.56,55.4,55.52,14654.0,55.41,55.56,55.4,55.52,14654.0
2016-03-18 14:05:00,55.52,55.61,55.52,55.6,3147.0,55.52,55.61,55.52,55.6,3147.0
2016-03-18 14:10:00,55.63,55.72,55.63,55.68,8544.0,55.63,55.72,55.63,55.68,8544.0
2016-03-18 14:15:00,55.68,55.74,55.67,55.67,10722.0,55.68,55.74,55.67,55.67,10722.0
2016-03-18 14:20:00,55.68,55.7,55.64,55.66,6600.0,55.68,55.7,55.64,55.66,6600.0
2016-03-18 14:25:00,55.66,55.68,55.63,55.63,6221.0,55.66,55.68,55.63,55.63,6221.0
2016-03-18 14:30:00,55.61,55.62,55.56,55.59,4842.0,55.61,55.62,55.56,55.59,4842.0
2016-03-18 14:35:00,55.57,55.64,55.54,55.62,9390.0,55.57,55.64,55.54,55.62,9390.0
2016-03-18 14:40:00,55.62,55.65,55.57,55.57,3900.0,55.62,55.65,55.57,55.57,3900.0
2016-03-18 14:45:00,55.56,55.62,55.49,55.56,21500.0,55.56,55.62,55.49,55.56,21500.0
2016-03-18 14:50:00,55.56,55.62,55.56,55.56,10274.0,55.56,55.62,55.56,55.56,10274.0
2016-03-18 14:55:00,55.57,55.57,55.5,55.52,17839.0,55.57,55.57,55.5,55.52,17839.0
2016-03-18 15:00:00,55.51,55.59,55.51,55.58,10502.0,55.51,55.59,55.51,55.58,10502.0
2016-03-18 15:05:00,55.58,55.66,55.57,55.62,10640.0,55.58,55.66,55.57,55.62,10640.0
2016-03-18 15:10:00,55.62,55.62,55.58,55.61,9866.0,55.62,55.62,55.58,55.61,9866.0
2016-03-18 15:15:00,55.62,55.63,55.48,55.48,14610.0,55.62,55.63,55.48,55.48,14610.0
2016-03-18 15:20:00,55.49,55.55,55.49,55.53,12901.0,55.49,55.55,55.49,55.53,12901.0
2016-03-18 15:25:00,55.53,55.59,55.45,55.53,23392.0,55.53,55.59,55.45,55.53,23392.0
2016-03-18 15:30:00,55.52,55.59,55.46,55.52,39932.0,55.52,55.59,55.46,55.52,39932.0
2016-03-18 15:35:00,55.51,55.52,55.36,55.38,26055.0,55.51,55.52,55.36,55.38,26055.0
2016-03-18 15:40:00,55.38,55.45,55.27,55.29,25982.0,55.38,55.45,55.27,55.29,25982.0
2016-03-18 15:45:00,55.29,55.44,55.28,55.42,48554.0,55.29,55.44,55.28,55.42,48554.0
2016-03-18 15:50:00,55.41,55.43,55.31,55.38,42800.0,55.41,55.43,55.31,55.38,42800.0
2016-03-18 15:55:00,55.38,55.42,55.18,55.2,115602.0,55.38,55.42,55.18,55.2,115602.0
2016-03-21 09:30:00,55.12,55.56,54.92,55.45,4473.0,55.12,55.56,54.92,55.45,4473.0
2016-03-21 09:35:00,55.36,55.36,55.11,55.19,3200.0,55.36,55.36,55.11,55.19,3200.0
2016-03-21 09:40:00,55.19,55.27,55.07,55.1,13023.0,55.19,55.27,55.07,55.1,13023.0
2016-03-21 09:45:00,55.19,55.19,54.9,54.91,2764.0,55.19,55.19,54.9,54.91,2764.0
2016-03-21 09:50:00,54.86,54.86,54.75,54.75,2400.0,54.86,54.86,54.75,54.75,2400.0
2016-03-21 09:55:00,54.77,54.88,54.67,54.73,10322.0,54.77,54.88,54.67,54.73,10322.0
2016-03-21 10:00:00,54.7,54.93,54.7,54.75,4991.0,54.7,54.93,54.7,54.75,4991.0
2016-03-21 10:05:00,54.7,54.8,54.64,54.79,3600.0,54.7,54.8,54.64,54.79,3600.0
2016-03-21 10:10:00,54.77,54.86,54.69,54.76,11786.0,54.77,54.86,54.69,54.76,11786.0
2016-03-21 10:15:00,54.79,54.86,54.75,54.85,4533.0,54.79,54.86,54.75,54.85,4533.0
2016-03-21 10:20:00,54.85,55.08,54.85,55.03,3391.0,54.85,55.08,54.85,55.03,3391.0
2016-03-21 10:25:00,55.09,55.11,54.81,54.89,9030.0,55.09,55.11,54.81,54.89,9030.0
2016-03-21 10:30:00,54.81,54.96,54.78,54.96,2300.0,54.81,54.96,54.78,54.96,2300.0
2016-03-21 10:35:00,54.98,55.0,54.91,54.95,4000.0,54.98,55.0,54.91,54.95,4000.0
2016-03-21 10:40:00,54.97,55.0,54.79,54.79,3010.0,54.97,55.0,54.79,54.79,3010.0
2016-03-21 10:45:00,54.77,54.82,54.67,54.71,4500.0,54.77,54.82,54.67,54.71,4500.0
2016-03-21 10:50:00,54.69,54.69,54.59,54.59,3700.0,54.69,54.69,54.59,54.59,3700.0
2016-03-21 10:55:00,54.57,54.71,54.55,54.68,8160.0,54.57,54.71,54.55,54.68,8160.0
2016-03-21 11:00:00,54.65,54.84,54.65,54.84,7648.0,54.65,54.84,54.65,54.84,7648.0
2016-03-21 11:05:00,54.83,54.92,54.66,54.66,19406.0,54.83,54.92,54.66,54.66,19406.0
2016-03-21 11:10:00,54.63,54.68,54.54,54.68,22207.0,54.63,54.68,54.54,54.68,22207.0
2016-03-21 11:15:00,54.71,55.0,54.71,54.92,5615.0,54.71,55.0,54.71,54.92,5615.0
2016-03-21 11:20:00,54.95,55.0,54.86,54.93,55275.0,54.95,55.0,54.86,54.93,55275.0
2016-03-21 11:25:00,54.97,55.08,54.92,55.0,32200.0,54.97,55.08,54.92,55.0,32200.0
2016-03-21 11:30:00,54.97,55.05,54.93,55.01,36422.0,54.97,55.05,54.93,55.01,36422.0
2016-03-21 11:35:00,55.01,55.04,54.98,55.0,9670.0,55.01,55.04,54.98,55.0,9670.0
2016-03-21 11:40:00,55.0,55.02,54.98,54.98,15798.0,55.0,55.02,54.98,54.98,15798.0
2016-03-21 11:45:00,54.99,55.01,54.76,54.76,7029.0,54.99,55.01,54.76,54.76,7029.0
2016-03-21 11:50:00,54.78,54.78,54.5,54.58,8535.0,54.78,54.78,54.5,54.58,8535.0
2016-03-21 11:55:00,54.58,54.68,54.58,54.58,12120.0,54.58,54.68,54.58,54.58,12120.0
2016-03-21 12:00:00,54.58,54.58,54.36,54.36,5070.0,54.58,54.58,54.36,54.36,5070.0
2016-03-21 12:05:00,54.35,54.37,54.28,54.31,5719.0,54.35,54.37,54.28,54.31,5719.0
2016-03-21 12:10:00,54.31,54.31,54.25,54.26,4900.0,54.31,54.31,54.25,54.26,4900.0
2016-03-21 12:15:00,54.22,54.25,54.15,54.18,3410.0,54.22,54.25,54.15,54.18,3410.0
2016-03-21 12:20:00,54.21,54.23,54.15,54.15,1400.0,54.21,54.23,54.15,54.15,1400.0
2016-03-21 12:25:00,54.19,54.24,54.15,54.2,10421.0,54.19,54.24,54.15,54.2,10421.0
2016-03-21 12:30:00,54.19,54.22,54.17,54.19,6942.0,54.19,54.22,54.17,54.19,6942.0
2016-03-21 12:35:00,54.19,54.24,54.17,54.2,4035.0,54.19,54.24,54.17,54.2,4035.0
2016-03-21 12:40:00,54.21,54.21,54.15,54.2,1000.0,54.21,54.21,54.15,54.2,1000.0
2016-03-21 12:45:00,54.2,54.23,54.17,54.22,3300.0,54.2,54.23,54.17,54.22,3300.0
2016-03-21 12:50:00,54.22,54.3,54.2,54.27,13508.0,54.22,54.3,54.2,54.27,13508.0
2016-03-21 12:55:00,54.27,54.35,54.26,54.35,3561.0,54.27,54.35,54.26,54.35,3561.0
2016-03-21 13:00:00,54.35,54.42,54.35,54.42,2300.0,54.35,54.42,54.35,54.42,2300.0
2016-03-21 13:05:00,54.41,54.47,54.41,54.44,2700.0,54.41,54.47,54.41,54.44,2700.0
2016-03-21 13:10:00,54.43,54.49,54.43,54.48,2714.0,54.43,54.49,54.43,54.48,2714.0
2016-03-21 13:15:00,54.48,54.52,54.46,54.49,3200.0,54.48,54.52,54.46,54.49,3200.0
2016-03-21 13:20:00,54.49,54.52,54.43,54.46,2700.0,54.49,54.52,54.43,54.46,2700.0
2016-03-21 13:25:00,54.48,54.54,54.47,54.54,3400.0,54.48,54.54,54.47,54.54,3400.0
2016-03-21 13:30:00,54.54,54.55,54.47,54.51,14248.0,54.54,54.55,54.47,54.51,14248.0
2016-03-21 13:35:00,54.5,54.54,54.41,54.42,19949.0,54.5,54.54,54.41,54.42,19949.0
2016-03-21 13:40:00,54.4,54.4,54.31,54.36,12500.0,54.4,54.4,54.31,54.36,12500.0
2016-03-21 13:45:00,54.35,54.35,54.2,54.23,11028.0,54.35,54.35,54.2,54.23,11028.0
2016-03-21 13:50:00,54.21,54.23,54.17,54.17,1000.0,54.21,54.23,54.17,54.17,1000.0
2016-03-21 13:55:00,54.19,54.2,54.09,54.11,7730.0,54.19,54.2,54.09,54.11,7730.0
2016-03-21 14:00:00,54.1,54.1,54.02,54.06,10185.0,54.1,54.1,54.02,54.06,10185.0
2016-03-21 14:05:00,54.08,54.11,54.04,54.04,5344.0,54.08,54.11,54.04,54.04,5344.0
2016-03-21 14:10:00,54.02,54.22,54.01,54.19,17565.0,54.02,54.22,54.01,54.19,17565.0
2016-03-21 14:15:00,54.2,54.28,54.2,54.26,4169.0,54.2,54.28,54.2,54.26,4169.0
2016-03-21 14:20:00,54.25,54.31,54.23,54.31,3146.0,54.25,54.31,54.23,54.31,3146.0
2016-03-21 14:25:00,54.32,54.32,54.27,54.31,3496.0,54.32,54.32,54.27,54.31,3496.0
2016-03-21 14:30:00,54.31,54.41,54.31,54.34,8310.0,54.31,54.41,54.31,54.34,8310.0
2016-03-21 14:35:00,54.33,54.4,54.31,54.4,4922.0,54.33,54.4,54.31,54.4,4922.0
2016-03-21 14:40:00,54.39,54.43,54.35,54.35,3800.0,54.39,54.43,54.35,54.35,3800.0
2016-03-21 14:45:00,54.3,54.3,54.2,54.28,6020.0,54.3,54.3,54.2,54.28,6020.0
2016-03-21 14:50:00,54.28,54.38,54.28,54.36,8000.0,54.28,54.38,54.28,54.36,8000.0
2016-03-21 14:55:00,54.37,54.4,54.36,54.37,2600.0,54.37,54.4,54.36,54.37,2600.0
2016-03-21 15:00:00,54.36,54.37,54.27,54.28,5693.0,54.36,54.37,54.27,54.28,5693.0
2016-03-21 15:05:00,54.27,54.36,54.27,54.31,6200.0,54.27,54.36,54.27,54.31,6200.0
2016-03-21 15:10:00,54.33,54.35,54.3,54.3,5800.0,54.33,54.35,54.3,54.3,5800.0
2016-03-21 15:15:00,54.29,54.29,54.18,54.18,16691.0,54.29,54.29,54.18,54.18,16691.0
2016-03-21 15:20:00,54.19,54.19,54.13,54.18,13549.0,54.19,54.19,54.13,54.18,13549.0
2016-03-21 15:25:00,54.18,54.26,54.18,54.24,6271.0,54.18,54.26,54.18,54.24,6271.0
2016-03-21 15:30:00,54.23,54.24,54.09,54.09,17452.0,54.23,54.24,54.09,54.09,17452.0
2016-03-21 15:35:00,54.08,54.13,54.01,54.04,19843.0,54.08,54.13,54.01,54.04,19843.0
2016-03-21 15:40:00,54.03,54.14,54.03,54.1,18028.0,54.03,54.14,54.03,54.1,18028.0
2016-03-21 15:45:00,54.13,54.17,54.03,54.12,67039.0,54.13,54.17,54.03,54.12,67039.0
2016-03-21 15:50:00,54.13,54.16,54.09,54.13,36069.0,54.13,54.16,54.09,54.13,36069.0
2016-03-21 15:55:00,54.14,54.15,54.08,54.1,89218.0,54.14,54.15,54.08,54.1,89218.0
2016-03-22 09:30:00,53.94,54.32,53.81,54.03,14294.0,53.94,54.32,53.81,54.03,14294.0
2016-03-22 09:35:00,54.04,54.3,54.04,54.24,2600.0,54.04,54.3,54.04,54.24,2600.0
2016-03-22 09:40:00,54.24,54.24,54.09,54.16,1801.0,54.24,54.24,54.09,54.16,1801.0
2016-03-22 09:45:00,54.11,54.17,54.0,54.0,19256.0,54.11,54.17,54.0,54.0,19256.0
2016-03-22 09:50:00,53.89,54.04,53.84,53.98,10148.0,53.89,54.04,53.84,53.98,10148.0
2016-03-22 09:55:00,54.0,54.0,53.87,54.0,3860.0,54.0,54.0,53.87,54.0,3860.0
2016-03-22 10:00:00,53.99,54.03,53.84,53.84,7800.0,53.99,54.03,53.84,53.84,7800.0
2016-03-22 10:05:00,53.83,53.89,53.76,53.78,5441.0,53.83,53.89,53.76,53.78,5441.0
2016-03-22 10:10:00,53.79,53.92,53.78,53.83,12438.0,53.79,53.92,53.78,53.83,12438.0
2016-03-22 10:15:00,53.83,53.86,53.67,53.7,5507.0,53.83,53.86,53.67,53.7,5507.0
2016-03-22 10:20:00,53.65,53.71,53.59,53.71,5600.0,53.65,53.71,53.59,53.71,5600.0
2016-03-22 10:25:00,53.7,53.82,53.66,53.77,7200.0,53.7,53.82,53.66,53.77,7200.0
2016-03-22 10:30:00,53.8,53.82,53.69,53.72,4900.0,53.8,53.82,53.69,53.72,4900.0
2016-03-22 10:35:00,53.73,53.81,53.72,53.77,48078.0,53.73,53.81,53.72,53.77,48078.0
2016-03-22 10:40:00,53.79,53.79,53.71,53.78,8999.0,53.79,53.79,53.71,53.78,8999.0
2016-03-22 10:45:00,53.78,53.82,53.65,53.67,5489.0,53.78,53.82,53.65,53.67,5489.0
2016-03-22 10:50:00,53.82,53.94,53.71,53.94,2836.0,53.82,53.94,53.71,53.94,2836.0
2016-03-22 10:55:00,53.94,53.94,53.81,53.81,3000.0,53.94,53.94,53.81,53.81,3000.0
2016-03-22 11:00:00,53.81,53.83,53.77,53.82,2200.0,53.81,53.83,53.77,53.82,2200.0
2016-03-22 11:05:00,53.86,53.86,53.74,53.75,4001.0,53.86,53.86,53.74,53.75,4001.0
2016-03-22 11:10:00,53.76,53.88,53.75,53.86,3900.0,53.76,53.88,53.75,53.86,3900.0
2016-03-22 11:15:00,53.89,54.03,53.87,53.97,11299.0,53.89,54.03,53.87,53.97,11299.0
2016-03-22 11:20:00,54.0,54.04,53.97,54.03,3313.0,54.0,54.04,53.97,54.03,3313.0
2016-03-22 11:25:00,54.01,54.09,54.0,54.09,5302.0,54.01,54.09,54.0,54.09,5302.0
2016-03-22 11:30:00,54.1,54.12,54.06,54.06,3000.0,54.1,54.12,54.06,54.06,3000.0
2016-03-22 11:35:00,54.09,54.24,54.09,54.23,5400.0,54.09,54.24,54.09,54.23,5400.0
2016-03-22 11:40:00,54.21,54.29,54.19,54.27,1700.0,54.21,54.29,54.19,54.27,1700.0
2016-03-22 11:45:00,54.3,54.31,54.12,54.12,3847.0,54.3,54.31,54.12,54.12,3847.0
2016-03-22 11:50:00,54.1,54.18,54.1,54.15,3700.0,54.1,54.18,54.1,54.15,3700.0
2016-03-22 11:55:00,54.12,54.15,54.01,54.04,3817.0,54.12,54.15,54.01,54.04,3817.0
2016-03-22 12:00:00,54.0,54.0,53.98,53.98,501.0,54.0,54.0,53.98,53.98,501.0
2016-03-22 12:05:00,53.94,53.96,53.91,53.91,2000.0,53.94,53.96,53.91,53.91,2000.0
2016-03-22 12:10:00,53.94,53.99,53.93,53.94,2796.0,53.94,53.99,53.93,53.94,2796.0
2016-03-22 12:15:00,53.94,53.99,53.94,53.98,2020.0,53.94,53.99,53.94,53.98,2020.0
2016-03-22 12:20:00,54.04,54.09,54.0,54.09,3513.0,54.04,54.09,54.0,54.09,3513.0
2016-03-22 12:25:00,54.1,54.2,54.07,54.2,5400.0,54.1,54.2,54.07,54.2,5400.0
2016-03-22 12:30:00,54.17,54.19,54.15,54.16,3600.0,54.17,54.19,54.15,54.16,3600.0
2016-03-22 12:35:00,54.14,54.16,54.07,54.11,4600.0,54.14,54.16,54.07,54.11,4600.0
2016-03-22 12:40:00,54.14,54.22,54.14,54.17,4400.0,54.14,54.22,54.14,54.17,4400.0
2016-03-22 12:45:00,54.22,54.22,54.14,54.16,1600.0,54.22,54.22,54.14,54.16,1600.0
2016-03-22 12:50:00,54.16,54.23,54.15,54.23,4724.0,54.16,54.23,54.15,54.23,4724.0
2016-03-22 12:55:00,54.23,54.27,54.19,54.22,5909.0,54.23,54.27,54.19,54.22,5909.0
2016-03-22 13:00:00,54.22,54.3,54.19,54.19,15391.0,54.22,54.3,54.19,54.19,15391.0
2016-03-22 13:05:00,54.17,54.22,54.12,54.21,27971.0,54.17,54.22,54.12,54.21,27971.0
2016-03-22 13:10:00,54.17,54.25,54.17,54.23,5790.0,54.17,54.25,54.17,54.23,5790.0
2016-03-22 13:15:00,54.23,54.25,54.2,54.23,5700.0,54.23,54.25,54.2,54.23,5700.0
2016-03-22 13:20:00,54.23,54.32,54.21,54.26,14014.0,54.23,54.32,54.21,54.26,14014.0
2016-03-22 13:25:00,54.23,54.37,54.21,54.34,18100.0,54.23,54.37,54.21,54.34,18100.0
2016-03-22 13:30:00,54.35,54.41,54.33,54.36,10365.0,54.35,54.41,54.33,54.36,10365.0
2016-03-22 13:35:00,54.38,54.39,54.29,54.38,19364.0,54.38,54.39,54.29,54.38,19364.0
2016-03-22 13:40:00,54.35,54.36,54.3,54.32,23322.0,54.35,54.36,54.3,54.32,23322.0
2016-03-22 13:45:00,54.27,54.27,54.18,54.25,8895.0,54.27,54.27,54.18,54.25,8895.0
2016-03-22 13:50:00,54.25,54.27,54.21,54.22,3800.0,54.25,54.27,54.21,54.22,3800.0
2016-03-22 13:55:00,54.23,54.24,54.18,54.19,12090.0,54.23,54.24,54.18,54.19,12090.0
2016-03-22 14:00:00,54.21,54.21,54.15,54.2,3421.0,54.21,54.21,54.15,54.2,3421.0
2016-03-22 14:05:00,54.21,54.33,54.21,54.29,7250.0,54.21,54.33,54.21,54.29,7250.0
2016-03-22 14:10:00,54.29,54.3,54.28,54.3,1800.0,54.29,54.3,54.28,54.3,1800.0
2016-03-22 14:15:00,54.31,54.31,54.17,54.25,2500.0,54.31,54.31,54.17,54.25,2500.0
2016-03-22 14:20:00,54.25,54.29,54.22,54.23,1500.0,54.25,54.29,54.22,54.23,1500.0
2016-03-22 14:25:00,54.2,54.26,54.19,54.21,5682.0,54.2,54.26,54.19,54.21,5682.0
2016-03-22 14:30:00,54.23,54.3,54.19,54.19,7757.0,54.23,54.3,54.19,54.19,7757.0
2016-03-22 14:35:00,54.19,54.19,54.09,54.1,3990.0,54.19,54.19,54.09,54.1,3990.0
2016-03-22 14:40:00,54.09,54.17,54.09,54.12,5755.0,54.09,54.17,54.09,54.12,5755.0
2016-03-22 14:45:00,54.11,54.17,54.07,54.17,5183.0,54.11,54.17,54.07,54.17,5183.0
2016-03-22 14:50:00,54.18,54.18,54.03,54.03,15415.0,54.18,54.18,54.03,54.03,15415.0
2016-03-22 14:55:00,54.03,54.04,53.93,53.93,5179.0,54.03,54.04,53.93,53.93,5179.0
2016-03-22 15:00:00,53.92,53.99,53.89,53.98,7080.0,53.92,53.99,53.89,53.98,7080.0
2016-03-22 15:05:00,53.99,53.99,53.82,53.89,9200.0,53.99,53.99,53.82,53.89,9200.0
2016-03-22 15:10:00,53.88,53.95,53.87,53.93,6500.0,53.88,53.95,53.87,53.93,6500.0
2016-03-22 15:15:00,53.92,53.92,53.84,53.85,6035.0,53.92,53.92,53.84,53.85,6035.0
2016-03-22 15:20:00,53.86,53.86,53.76,53.79,13173.0,53.86,53.86,53.76,53.79,13173.0
2016-03-22 15:25:00,53.77,53.79,53.71,53.71,13418.0,53.77,53.79,53.71,53.71,13418.0
2016-03-22 15:30:00,53.71,53.77,53.7,53.75,11575.0,53.71,53.77,53.7,53.75,11575.0
2016-03-22 15:35:00,53.75,53.81,53.75,53.76,16439.0,53.75,53.81,53.75,53.76,16439.0
2016-03-22 15:40:00,53.77,53.77,53.67,53.67,25184.0,53.77,53.77,53.67,53.67,25184.0
2016-03-22 15:45:00,53.68,53.69,53.65,53.68,23401.0,53.68,53.69,53.65,53.68,23401.0
2016-03-22 15:50:00,53.68,53.71,53.67,53.7,47870.0,53.68,53.71,53.67,53.7,47870.0
2016-03-22 15:55:00,53.7,53.85,53.7,53.81,92845.0,53.7,53.85,53.7,53.81,92845.0
2016-03-23 09:30:00,53.9,54.2,53.38,54.2,4583.0,53.9,54.2,53.38,54.2,4583.0
2016-03-23 09:35:00,53.67,54.04,53.53,53.53,4300.0,53.67,54.04,53.53,53.53,4300.0
2016-03-23 09:40:00,53.55,53.84,53.5,53.72,20000.0,53.55,53.84,53.5,53.72,20000.0
2016-03-23 09:45:00,53.77,54.12,53.64,53.76,12833.0,53.77,54.12,53.64,53.76,12833.0
2016-03-23 09:50:00,53.85,54.13,53.73,53.94,6376.0,53.85,54.13,53.73,53.94,6376.0
2016-03-23 09:55:00,54.0,54.18,53.84,54.08,17080.0,54.0,54.18,53.84,54.08,17080.0
2016-03-23 10:00:00,54.08,54.08,53.73,53.87,9868.0,54.08,54.08,53.73,53.87,9868.0
2016-03-23 10:05:00,53.86,53.97,53.79,53.91,6100.0,53.86,53.97,53.79,53.91,6100.0
2016-03-23 10:10:00,53.91,53.93,53.72,53.72,8700.0,53.91,53.93,53.72,53.72,8700.0
2016-03-23 10:15:00,53.67,53.71,53.54,53.59,8200.0,53.67,53.71,53.54,53.59,8200.0
2016-03-23 10:20:00,53.56,53.75,53.53,53.75,5000.0,53.56,53.75,53.53,53.75,5000.0
2016-03-23 10:25:00,53.75,53.8,53.51,53.54,9300.0,53.75,53.8,53.51,53.54,9300.0
2016-03-23 10:30:00,53.52,53.69,53.5,53.61,8834.0,53.52,53.69,53.5,53.61,8834.0
2016-03-23 10:35:00,53.6,53.62,53.54,53.59,6882.0,53.6,53.62,53.54,53.59,6882.0
2016-03-23 10:40:00,53.59,53.63,53.54,53.59,7400.0,53.59,53.63,53.54,53.59,7400.0
2016-03-23 10:45:00,53.57,53.63,53.53,53.53,3400.0,53.57,53.63,53.53,53.53,3400.0
2016-03-23 10:50:00,53.57,53.57,53.35,53.38,6400.0,53.57,53.57,53.35,53.38,6400.0
2016-03-23 10:55:00,53.39,53.54,53.39,53.54,2200.0,53.39,53.54,53.39,53.54,2200.0
2016-03-23 11:00:00,53.5,53.5,53.4,53.47,3441.0,53.5,53.5,53.4,53.47,3441.0
2016-03-23 11:05:00,53.46,53.74,53.42,53.73,17868.0,53.46,53.74,53.42,53.73,17868.0
2016-03-23 11:10:00,53.71,53.83,53.65,53.78,15625.0,53.71,53.83,53.65,53.78,15625.0
2016-03-23 11:15:00,53.77,53.81,53.67,53.68,8700.0,53.77,53.81,53.67,53.68,8700.0
2016-03-23 11:20:00,53.71,53.84,53.68,53.78,7063.0,53.71,53.84,53.68,53.78,7063.0
2016-03-23 11:25:00,53.76,53.82,53.58,53.65,7200.0,53.76,53.82,53.58,53.65,7200.0
2016-03-23 11:30:00,53.61,53.76,53.57,53.76,3900.0,53.61,53.76,53.57,53.76,3900.0
2016-03-23 11:35:00,53.77,53.88,53.75,53.82,4200.0,53.77,53.88,53.75,53.82,4200.0
2016-03-23 11:40:00,53.92,53.96,53.87,53.87,3901.0,53.92,53.96,53.87,53.87,3901.0
2016-03-23 11:45:00,53.89,54.02,53.87,54.02,13000.0,53.89,54.02,53.87,54.02,13000.0
2016-03-23 11:50:00,54.01,54.16,53.98,54.14,14560.0,54.01,54.16,53.98,54.14,14560.0
2016-03-23 11:55:00,54.13,54.25,54.11,54.22,12875.0,54.13,54.25,54.11,54.22,12875.0
2016-03-23 12:00:00,54.18,54.2,54.12,54.2,4500.0,54.18,54.2,54.12,54.2,4500.0
2016-03-23 12:05:00,54.17,54.22,54.14,54.19,3100.0,54.17,54.22,54.14,54.19,3100.0
2016-03-23 12:10:00,54.23,54.32,54.2,54.21,7731.0,54.23,54.32,54.2,54.21,7731.0
2016-03-23 12:15:00,54.23,54.29,54.2,54.28,2900.0,54.23,54.29,54.2,54.28,2900.0
2016-03-23 12:20:00,54.25,54.35,54.25,54.29,4730.0,54.25,54.35,54.25,54.29,4730.0
2016-03-23 12:25:00,54.29,54.33,54.25,54.33,3500.0,54.29,54.33,54.25,54.33,3500.0
2016-03-23 12:30:00,54.34,54.42,54.31,54.4,7871.0,54.34,54.42,54.31,54.4,7871.0
2016-03-23 12:35:00,54.39,54.39,54.31,54.35,6400.0,54.39,54.39,54.31,54.35,6400.0
2016-03-23 12:40:00,54.34,54.43,54.31,54.43,2800.0,54.34,54.43,54.31,54.43,2800.0
2016-03-23 12:45:00,54.4,54.42,54.28,54.28,4217.0,54.4,54.42,54.28,54.28,4217.0
2016-03-23 12:50:00,54.32,54.32,54.22,54.31,4800.0,54.32,54.32,54.22,54.31,4800.0
2016-03-23 12:55:00,54.27,54.32,54.24,54.28,2529.0,54.27,54.32,54.24,54.28,2529.0
2016-03-23 13:00:00,54.32,54.43,54.28,54.43,9891.0,54.32,54.43,54.28,54.43,9891.0
2016-03-23 13:05:00,54.41,54.43,54.31,54.35,12900.0,54.41,54.43,54.31,54.35,12900.0
2016-03-23 13:10:00,54.35,54.51,54.35,54.5,4100.0,54.35,54.51,54.35,54.5,4100.0
2016-03-23 13:15:00,54.5,54.57,54.48,54.52,5389.0,54.5,54.57,54.48,54.52,5389.0
2016-03-23 13:20:00,54.53,54.56,54.48,54.56,2959.0,54.53,54.56,54.48,54.56,2959.0
2016-03-23 13:25:00,54.54,54.64,54.49,54.64,5500.0,54.54,54.64,54.49,54.64,5500.0
2016-03-23 13:30:00,54.61,54.61,54.25,54.25,11048.0,54.61,54.61,54.25,54.25,11048.0
2016-03-23 13:35:00,54.23,54.27,54.15,54.27,13484.0,54.23,54.27,54.15,54.27,13484.0
2016-03-23 13:40:00,54.26,54.31,54.19,54.26,10967.0,54.26,54.31,54.19,54.26,10967.0
2016-03-23 13:45:00,54.26,54.29,54.19,54.25,8116.0,54.26,54.29,54.19,54.25,8116.0
2016-03-23 13:50:00,54.23,54.28,54.19,54.19,8935.0,54.23,54.28,54.19,54.19,8935.0
2016-03-23 13:55:00,54.18,54.23,54.15,54.2,11200.0,54.18,54.23,54.15,54.2,11200.0
2016-03-23 14:00:00,54.19,54.23,54.16,54.19,13489.0,54.19,54.23,54.16,54.19,13489.0
2016-03-23 14:05:00,54.21,54.22,54.19,54.19,5900.0,54.21,54.22,54.19,54.19,5900.0
2016-03-23 14:10:00,54.2,54.21,54.14,54.15,9300.0,54.2,54.21,54.14,54.15,9300.0
2016-03-23 14:15:00,54.13,54.2,54.13,54.17,5255.0,54.13,54.2,54.13,54.17,5255.0
2016-03-23 14:20:00,54.14,54.21,54.14,54.21,7573.0,54.14,54.21,54.14,54.21,7573.0
2016-03-23 14:25:00,54.2,54.22,54.13,54.17,9252.0,54.2,54.22,54.13,54.17,9252.0
2016-03-23 14:30:00,54.17,54.22,54.17,54.18,6624.0,54.17,54.22,54.17,54.18,6624.0
2016-03-23 14:35:00,54.2,54.27,54.13,54.13,38006.0,54.2,54.27,54.13,54.13,38006.0
2016-03-23 14:40:00,54.16,54.16,54.07,54.1,3200.0,54.16,54.16,54.07,54.1,3200.0
2016-03-23 14:45:00,54.1,54.17,54.09,54.12,10600.0,54.1,54.17,54.09,54.12,10600.0
2016-03-23 14:50:00,54.13,54.13,54.06,54.1,6000.0,54.13,54.13,54.06,54.1,6000.0
2016-03-23 14:55:00,54.11,54.25,54.09,54.16,13269.0,54.11,54.25,54.09,54.16,13269.0
2016-03-23 15:00:00,54.15,54.17,54.1,54.11,14700.0,54.15,54.17,54.1,54.11,14700.0
2016-03-23 15:05:00,54.12,54.17,54.1,54.14,20029.0,54.12,54.17,54.1,54.14,20029.0
2016-03-23 15:10:00,54.15,54.26,54.15,54.21,23600.0,54.15,54.26,54.15,54.21,23600.0
2016-03-23 15:15:00,54.25,54.25,54.18,54.19,10527.0,54.25,54.25,54.18,54.19,10527.0
2016-03-23 15:20:00,54.19,54.22,54.15,54.16,8901.0,54.19,54.22,54.15,54.16,8901.0
2016-03-23 15:25:00,54.15,54.23,54.14,54.17,15339.0,54.15,54.23,54.14,54.17,15339.0
2016-03-23 15:30:00,54.17,54.18,54.07,54.12,10766.0,54.17,54.18,54.07,54.12,10766.0
2016-03-23 15:35:00,54.14,54.19,54.12,54.14,21480.0,54.14,54.19,54.12,54.14,21480.0
2016-03-23 15:40:00,54.14,54.16,54.0,54.0,24700.0,54.14,54.16,54.0,54.0,24700.0
2016-03-23 15:45:00,54.02,54.02,53.82,53.94,36473.0,54.02,54.02,53.82,53.94,36473.0
2016-03-23 15:50:00,53.97,54.13,53.96,54.11,50446.0,53.97,54.13,53.96,54.11,50446.0
2016-03-23 15:55:00,54.1,54.16,54.0,54.01,73059.0,54.1,54.16,54.0,54.01,73059.0
2016-03-24 09:30:00,53.85,55.21,53.54,53.63,4700.0,53.85,55.21,53.54,53.63,4700.0
2016-03-24 09:35:00,53.58,53.89,53.58,53.8,2175.0,53.58,53.89,53.58,53.8,2175.0
2016-03-24 09:40:00,53.69,54.17,53.69,53.94,1681.0,53.69,54.17,53.69,53.94,1681.0
2016-03-24 09:45:00,53.8,53.8,53.52,53.52,2382.0,53.8,53.8,53.52,53.52,2382.0
2016-03-24 09:50:00,53.53,53.61,53.41,53.54,4913.0,53.53,53.61,53.41,53.54,4913.0
2016-03-24 09:55:00,53.57,53.95,53.56,53.95,2500.0,53.57,53.95,53.56,53.95,2500.0
2016-03-24 10:00:00,54.0,54.0,53.69,53.69,2500.0,54.0,54.0,53.69,53.69,2500.0
2016-03-24 10:05:00,53.7,53.81,53.38,53.38,23103.0,53.7,53.81,53.38,53.38,23103.0
2016-03-24 10:10:00,53.39,53.46,53.37,53.41,4600.0,53.39,53.46,53.37,53.41,4600.0
2016-03-24 10:15:00,53.45,53.63,53.35,53.54,9597.0,53.45,53.63,53.35,53.54,9597.0
2016-03-24 10:20:00,53.61,53.73,53.57,53.72,3939.0,53.61,53.73,53.57,53.72,3939.0
2016-03-24 10:25:00,53.71,53.71,53.37,53.39,12725.0,53.71,53.71,53.37,53.39,12725.0
2016-03-24 10:30:00,53.35,53.59,53.35,53.59,2200.0,53.35,53.59,53.35,53.59,2200.0
2016-03-24 10:35:00,53.59,53.78,53.59,53.78,5303.0,53.59,53.78,53.59,53.78,5303.0
2016-03-24 10:40:00,53.81,53.85,53.72,53.72,8805.0,53.81,53.85,53.72,53.72,8805.0
2016-03-24 10:45:00,53.71,53.77,53.7,53.77,5365.0,53.71,53.77,53.7,53.77,5365.0
2016-03-24 10:50:00,53.76,53.76,53.64,53.64,5100.0,53.76,53.76,53.64,53.64,5100.0
2016-03-24 10:55:00,53.64,53.71,53.62,53.7,900.0,53.64,53.71,53.62,53.7,900.0
2016-03-24 11:00:00,53.7,53.78,53.65,53.78,1900.0,53.7,53.78,53.65,53.78,1900.0
2016-03-24 11:05:00,53.78,53.86,53.78,53.86,5489.0,53.78,53.86,53.78,53.86,5489.0
2016-03-24 11:10:00,53.88,53.89,53.72,53.77,4000.0,53.88,53.89,53.72,53.77,4000.0
2016-03-24 11:15:00,53.74,53.87,53.74,53.8,6698.0,53.74,53.87,53.74,53.8,6698.0
2016-03-24 11:20:00,53.83,53.84,53.72,53.81,3000.0,53.83,53.84,53.72,53.81,3000.0
2016-03-24 11:25:00,53.82,53.86,53.81,53.81,2000.0,53.82,53.86,53.81,53.81,2000.0
2016-03-24 11:30:00,53.85,53.95,53.8,53.95,3813.0,53.85,53.95,53.8,53.95,3813.0
2016-03-24 11:35:00,53.95,54.01,53.93,54.01,1600.0,53.95,54.01,53.93,54.01,1600.0
2016-03-24 11:40:00,53.94,54.06,53.91,54.0,8218.0,53.94,54.06,53.91,54.0,8218.0
2016-03-24 11:45:00,54.0,54.0,53.76,53.8,4150.0,54.0,54.0,53.76,53.8,4150.0
2016-03-24 11:50:00,53.81,53.81,53.69,53.78,4469.0,53.81,53.81,53.69,53.78,4469.0
2016-03-24 11:55:00,53.79,53.79,53.65,53.74,2800.0,53.79,53.79,53.65,53.74,2800.0
2016-03-24 12:00:00,53.73,53.81,53.73,53.81,800.0,53.73,53.81,53.73,53.81,800.0
2016-03-24 12:05:00,53.85,53.9,53.79,53.9,2789.0,53.85,53.9,53.79,53.9,2789.0
2016-03-24 12:10:00,53.87,53.88,53.65,53.68,3400.0,53.87,53.88,53.65,53.68,3400.0
2016-03-24 12:15:00,53.59,53.59,53.54,53.58,900.0,53.59,53.59,53.54,53.58,900.0
2016-03-24 12:20:00,53.54,53.61,53.51,53.61,3000.0,53.54,53.61,53.51,53.61,3000.0
2016-03-24 12:25:00,53.59,53.61,53.51,53.55,4000.0,53.59,53.61,53.51,53.55,4000.0
2016-03-24 12:30:00,53.61,53.61,53.59,53.59,200.0,53.61,53.61,53.59,53.59,200.0
2016-03-24 12:35:00,53.58,53.6,53.54,53.56,4200.0,53.58,53.6,53.54,53.56,4200.0
2016-03-24 12:40:00,53.55,53.61,53.55,53.61,200.0,53.55,53.61,53.55,53.61,200.0
2016-03-24 12:45:00,53.55,53.7,53.55,53.7,2600.0,53.55,53.7,53.55,53.7,2600.0
2016-03-24 12:50:00,53.7,53.71,53.61,53.61,5609.0,53.7,53.71,53.61,53.61,5609.0
2016-03-24 12:55:00,53.57,53.6,53.51,53.51,3613.0,53.57,53.6,53.51,53.51,3613.0
2016-03-24 13:00:00,53.51,53.53,53.47,53.5,2700.0,53.51,53.53,53.47,53.5,2700.0
2016-03-24 13:05:00,53.46,53.63,53.46,53.62,9170.0,53.46,53.63,53.46,53.62,9170.0
2016-03-24 13:10:00,53.62,53.66,53.52,53.52,4974.0,53.62,53.66,53.52,53.52,4974.0
2016-03-24 13:15:00,53.5,53.63,53.5,53.63,3200.0,53.5,53.63,53.5,53.63,3200.0
2016-03-24 13:20:00,53.66,53.66,53.46,53.47,5900.0,53.66,53.66,53.46,53.47,5900.0
2016-03-24 13:25:00,53.48,53.52,53.46,53.5,5408.0,53.48,53.52,53.46,53.5,5408.0
2016-03-24 13:30:00,53.55,53.63,53.52,53.63,1560.0,53.55,53.63,53.52,53.63,1560.0
2016-03-24 13:35:00,53.64,53.64,53.5,53.5,2600.0,53.64,53.64,53.5,53.5,2600.0
2016-03-24 13:40:00,53.52,53.57,53.49,53.51,5908.0,53.52,53.57,53.49,53.51,5908.0
2016-03-24 13:45:00,53.5,53.53,53.5,53.51,5865.0,53.5,53.53,53.5,53.51,5865.0
2016-03-24 13:50:00,53.55,53.55,53.53,53.55,784.0,53.55,53.55,53.53,53.55,784.0
2016-03-24 13:55:00,53.51,53.56,53.51,53.56,2519.0,53.51,53.56,53.51,53.56,2519.0
2016-03-24 14:00:00,53.56,53.56,53.47,53.48,11800.0,53.56,53.56,53.47,53.48,11800.0
2016-03-24 14:05:00,53.5,53.55,53.48,53.51,3886.0,53.5,53.55,53.48,53.51,3886.0
2016-03-24 14:10:00,53.52,53.55,53.52,53.52,1800.0,53.52,53.55,53.52,53.52,1800.0
2016-03-24 14:15:00,53.54,53.66,53.53,53.65,6803.0,53.54,53.66,53.53,53.65,6803.0
2016-03-24 14:20:00,53.65,53.76,53.65,53.73,6900.0,53.65,53.76,53.65,53.73,6900.0
2016-03-24 14:25:00,53.75,53.8,53.71,53.77,5600.0,53.75,53.8,53.71,53.77,5600.0
2016-03-24 14:30:00,53.79,53.83,53.77,53.79,7751.0,53.79,53.83,53.77,53.79,7751.0
2016-03-24 14:35:00,53.81,53.88,53.76,53.87,4900.0,53.81,53.88,53.76,53.87,4900.0
2016-03-24 14:40:00,53.88,53.92,53.81,53.87,4000.0,53.88,53.92,53.81,53.87,4000.0
2016-03-24 14:45:00,53.89,53.89,53.82,53.82,2800.0,53.89,53.89,53.82,53.82,2800.0
2016-03-24 14:50:00,53.83,53.93,53.82,53.9,7500.0,53.83,53.93,53.82,53.9,7500.0
2016-03-24 14:55:00,53.9,53.94,53.89,53.92,7959.0,53.9,53.94,53.89,53.92,7959.0
2016-03-24 15:00:00,53.92,53.92,53.69,53.69,7400.0,53.92,53.92,53.69,53.69,7400.0
2016-03-24 15:05:00,53.71,53.74,53.69,53.72,4168.0,53.71,53.74,53.69,53.72,4168.0
2016-03-24 15:10:00,53.69,53.76,53.66,53.76,4306.0,53.69,53.76,53.66,53.76,4306.0
2016-03-24 15:15:00,53.76,53.84,53.75,53.84,2500.0,53.76,53.84,53.75,53.84,2500.0
2016-03-24 15:20:00,53.83,53.83,53.74,53.76,13836.0,53.83,53.83,53.74,53.76,13836.0
2016-03-24 15:25:00,53.75,53.75,53.7,53.75,7697.0,53.75,53.75,53.7,53.75,7697.0
2016-03-24 15:30:00,53.75,53.82,53.72,53.82,5065.0,53.75,53.82,53.72,53.82,5065.0
2016-03-24 15:35:00,53.81,53.83,53.78,53.83,8869.0,53.81,53.83,53.78,53.83,8869.0
2016-03-24 15:40:00,53.85,53.85,53.77,53.79,12500.0,53.85,53.85,53.77,53.79,12500.0
2016-03-24 15:45:00,53.81,53.82,53.75,53.77,8092.0,53.81,53.82,53.75,53.77,8092.0
2016-03-24 15:50:00,53.75,53.76,53.67,53.7,12294.0,53.75,53.76,53.67,53.7,12294.0
2016-03-24 15:55:00,53.7,53.75,53.67,53.75,18460.0,53.7,53.75,53.67,53.75,18460.0
2016-03-28 09:30:00,53.8,54.11,53.64,53.68,2823.0,53.8,54.11,53.64,53.68,2823.0
2016-03-28 09:35:00,54.11,54.11,53.88,53.88,16506.0,54.11,54.11,53.88,53.88,16506.0
2016-03-28 09:40:00,53.87,54.3,53.79,54.26,3411.0,53.87,54.3,53.79,54.26,3411.0
2016-03-28 09:45:00,54.35,54.48,54.35,54.48,3200.0,54.35,54.48,54.35,54.48,3200.0
2016-03-28 09:50:00,54.37,54.37,54.28,54.31,1800.0,54.37,54.37,54.28,54.31,1800.0
2016-03-28 09:55:00,54.41,54.65,54.4,54.56,3942.0,54.41,54.65,54.4,54.56,3942.0
2016-03-28 10:00:00,54.62,54.75,54.53,54.73,4300.0,54.62,54.75,54.53,54.73,4300.0
2016-03-28 10:05:00,54.74,54.88,54.74,54.86,3200.0,54.74,54.88,54.74,54.86,3200.0
2016-03-28 10:10:00,54.87,54.89,54.7,54.71,7045.0,54.87,54.89,54.7,54.71,7045.0
2016-03-28 10:15:00,54.66,54.78,54.66,54.71,1800.0,54.66,54.78,54.66,54.71,1800.0
2016-03-28 10:20:00,54.8,54.98,54.79,54.95,5410.0,54.8,54.98,54.79,54.95,5410.0
2016-03-28 10:25:00,54.97,55.06,54.89,54.89,6657.0,54.97,55.06,54.89,54.89,6657.0
2016-03-28 10:30:00,54.85,54.89,54.73,54.89,3750.0,54.85,54.89,54.73,54.89,3750.0
2016-03-28 10:35:00,54.9,54.98,54.79,54.81,3487.0,54.9,54.98,54.79,54.81,3487.0
2016-03-28 10:40:00,54.85,54.97,54.85,54.87,3254.0,54.85,54.97,54.85,54.87,3254.0
2016-03-28 10:45:00,54.86,54.92,54.75,54.92,6862.0,54.86,54.92,54.75,54.92,6862.0
2016-03-28 10:50:00,54.87,54.92,54.71,54.78,15051.0,54.87,54.92,54.71,54.78,15051.0
2016-03-28 10:55:00,54.79,54.85,54.73,54.83,6803.0,54.79,54.85,54.73,54.83,6803.0
2016-03-28 11:00:00,54.81,54.82,54.38,54.38,16241.0,54.81,54.82,54.38,54.38,16241.0
2016-03-28 11:05:00,54.36,54.4,54.35,54.36,1277.0,54.36,54.4,54.35,54.36,1277.0
2016-03-28 11:10:00,54.36,54.42,54.28,54.4,3900.0,54.36,54.42,54.28,54.4,3900.0
2016-03-28 11:15:00,54.36,54.46,54.31,54.36,45186.0,54.36,54.46,54.31,54.36,45186.0
2016-03-28 11:20:00,54.34,54.57,54.34,54.55,3075.0,54.34,54.57,54.34,54.55,3075.0
2016-03-28 11:25:00,54.58,54.58,54.45,54.45,2730.0,54.58,54.58,54.45,54.45,2730.0
2016-03-28 11:30:00,54.5,54.57,54.5,54.54,3525.0,54.5,54.57,54.5,54.54,3525.0
2016-03-28 11:35:00,54.54,54.56,54.5,54.56,1267.0,54.54,54.56,54.5,54.56,1267.0
2016-03-28 11:40:00,54.54,54.58,54.46,54.57,2900.0,54.54,54.58,54.46,54.57,2900.0
2016-03-28 11:45:00,54.62,54.68,54.61,54.68,1000.0,54.62,54.68,54.61,54.68,1000.0
2016-03-28 11:50:00,54.68,54.68,54.52,54.61,10629.0,54.68,54.68,54.52,54.61,10629.0
2016-03-28 11:55:00,54.61,54.67,54.56,54.56,13952.0,54.61,54.67,54.56,54.56,13952.0
2016-03-28 12:00:00,54.6,54.6,54.5,54.58,2670.0,54.6,54.6,54.5,54.58,2670.0
2016-03-28 12:05:00,54.62,54.65,54.58,54.58,1500.0,54.62,54.65,54.58,54.58,1500.0
2016-03-28 12:10:00,54.58,54.63,54.57,54.63,4158.0,54.58,54.63,54.57,54.63,4158.0
2016-03-28 12:15:00,54.62,54.64,54.58,54.58,3592.0,54.62,54.64,54.58,54.58,3592.0
2016-03-28 12:20:00,54.6,54.68,54.6,54.63,4728.0,54.6,54.68,54.6,54.63,4728.0
2016-03-28 12:25:00,54.6,54.71,54.55,54.61,4631.0,54.6,54.71,54.55,54.61,4631.0
2016-03-28 12:30:00,54.67,54.71,54.66,54.71,782.0,54.67,54.71,54.66,54.71,782.0
2016-03-28 12:35:00,54.7,54.79,54.65,54.79,5000.0,54.7,54.79,54.65,54.79,5000.0
2016-03-28 12:40:00,54.77,54.84,54.74,54.83,3500.0,54.77,54.84,54.74,54.83,3500.0
2016-03-28 12:45:00,54.85,55.0,54.84,55.0,4576.0,54.85,55.0,54.84,55.0,4576.0
2016-03-28 12:50:00,55.01,55.09,54.94,55.08,5405.0,55.01,55.09,54.94,55.08,5405.0
2016-03-28 12:55:00,55.11,55.4,55.11,55.32,20841.0,55.11,55.4,55.11,55.32,20841.0
2016-03-28 13:00:00,55.32,55.34,55.12,55.12,7989.0,55.32,55.34,55.12,55.12,7989.0
2016-03-28 13:05:00,55.11,55.28,55.08,55.28,4950.0,55.11,55.28,55.08,55.28,4950.0
2016-03-28 13:10:00,55.28,55.32,55.26,55.3,9563.0,55.28,55.32,55.26,55.3,9563.0
2016-03-28 13:15:00,55.3,55.43,55.29,55.41,16744.0,55.3,55.43,55.29,55.41,16744.0
2016-03-28 13:20:00,55.45,55.49,55.39,55.49,3148.0,55.45,55.49,55.39,55.49,3148.0
2016-03-28 13:25:00,55.47,55.47,55.27,55.27,30800.0,55.47,55.47,55.27,55.27,30800.0
2016-03-28 13:30:00,55.24,55.31,55.21,55.27,7303.0,55.24,55.31,55.21,55.27,7303.0
2016-03-28 13:35:00,55.27,55.45,55.27,55.45,7426.0,55.27,55.45,55.27,55.45,7426.0
2016-03-28 13:40:00,55.44,55.46,55.36,55.36,5200.0,55.44,55.46,55.36,55.36,5200.0
2016-03-28 13:45:00,55.36,55.43,55.31,55.43,4158.0,55.36,55.43,55.31,55.43,4158.0
2016-03-28 13:50:00,55.44,55.56,55.38,55.53,31299.0,55.44,55.56,55.38,55.53,31299.0
2016-03-28 13:55:00,55.53,55.53,55.45,55.46,28801.0,55.53,55.53,55.45,55.46,28801.0
2016-03-28 14:00:00,55.46,55.53,55.43,55.47,10077.0,55.46,55.53,55.43,55.47,10077.0
2016-03-28 14:05:00,55.44,55.45,55.23,55.26,9712.0,55.44,55.45,55.23,55.26,9712.0
2016-03-28 14:10:00,55.28,55.45,55.26,55.44,22376.0,55.28,55.45,55.26,55.44,22376.0
2016-03-28 14:15:00,55.44,55.47,55.23,55.28,5736.0,55.44,55.47,55.23,55.28,5736.0
2016-03-28 14:20:00,55.27,55.29,55.16,55.29,9166.0,55.27,55.29,55.16,55.29,9166.0
2016-03-28 14:25:00,55.33,55.33,55.2,55.25,3071.0,55.33,55.33,55.2,55.25,3071.0
2016-03-28 14:30:00,55.24,55.27,55.16,55.2,3787.0,55.24,55.27,55.16,55.2,3787.0
2016-03-28 14:35:00,55.2,55.26,55.2,55.26,6249.0,55.2,55.26,55.2,55.26,6249.0
2016-03-28 14:40:00,55.24,55.3,55.23,55.3,3100.0,55.24,55.3,55.23,55.3,3100.0
2016-03-28 14:45:00,55.27,55.33,55.27,55.31,4103.0,55.27,55.33,55.27,55.31,4103.0
2016-03-28 14:50:00,55.31,55.39,55.3,55.34,7632.0,55.31,55.39,55.3,55.34,7632.0
2016-03-28 14:55:00,55.33,55.33,55.28,55.3,3300.0,55.33,55.33,55.28,55.3,3300.0
2016-03-28 15:00:00,55.28,55.36,55.28,55.34,7712.0,55.28,55.36,55.28,55.34,7712.0
2016-03-28 15:05:00,55.33,55.34,55.25,55.29,7700.0,55.33,55.34,55.25,55.29,7700.0
2016-03-28 15:10:00,55.27,55.38,55.27,55.38,10927.0,55.27,55.38,55.27,55.38,10927.0
2016-03-28 15:15:00,55.38,55.41,55.37,55.39,9034.0,55.38,55.41,55.37,55.39,9034.0
2016-03-28 15:20:00,55.38,55.38,55.34,55.36,9109.0,55.38,55.38,55.34,55.36,9109.0
2016-03-28 15:25:00,55.37,55.37,55.31,55.36,22631.0,55.37,55.37,55.31,55.36,22631.0
2016-03-28 15:30:00,55.34,55.35,55.29,55.29,18014.0,55.34,55.35,55.29,55.29,18014.0
2016-03-28 15:35:00,55.27,55.27,55.01,55.02,13524.0,55.27,55.27,55.01,55.02,13524.0
2016-03-28 15:40:00,55.01,55.06,54.97,54.98,11128.0,55.01,55.06,54.97,54.98,11128.0
2016-03-28 15:45:00,54.96,54.97,54.89,54.92,17159.0,54.96,54.97,54.89,54.92,17159.0
2016-03-28 15:50:00,54.91,54.91,54.84,54.85,13196.0,54.91,54.91,54.84,54.85,13196.0
2016-03-28 15:55:00,54.84,54.87,54.75,54.8,61392.0,54.84,54.87,54.75,54.8,61392.0
2016-03-29 09:30:00,54.84,55.42,54.63,54.63,4902.0,54.84,55.42,54.63,54.63,4902.0
2016-03-29 09:35:00,54.87,55.18,54.69,55.09,3200.0,54.87,55.18,54.69,55.09,3200.0
2016-03-29 09:40:00,55.06,55.25,55.03,55.25,2811.0,55.06,55.25,55.03,55.25,2811.0
2016-03-29 09:45:00,55.18,55.26,55.1,55.22,19047.0,55.18,55.26,55.1,55.22,19047.0
2016-03-29 09:50:00,55.22,55.22,55.14,55.14,4053.0,55.22,55.22,55.14,55.14,4053.0
2016-03-29 09:55:00,55.13,55.13,55.05,55.07,3781.0,55.13,55.13,55.05,55.07,3781.0
2016-03-29 10:00:00,55.07,55.11,55.02,55.05,7700.0,55.07,55.11,55.02,55.05,7700.0
2016-03-29 10:05:00,55.05,55.07,54.91,54.96,8800.0,55.05,55.07,54.91,54.96,8800.0
2016-03-29 10:10:00,54.96,55.03,54.91,55.03,3600.0,54.96,55.03,54.91,55.03,3600.0
2016-03-29 10:15:00,55.02,55.12,54.98,55.12,3504.0,55.02,55.12,54.98,55.12,3504.0
2016-03-29 10:20:00,55.1,55.26,55.1,55.23,2300.0,55.1,55.26,55.1,55.23,2300.0
2016-03-29 10:25:00,55.25,55.3,55.19,55.2,2703.0,55.25,55.3,55.19,55.2,2703.0
2016-03-29 10:30:00,55.19,55.29,55.19,55.28,1505.0,55.19,55.29,55.19,55.28,1505.0
2016-03-29 10:35:00,55.3,55.34,55.23,55.29,4006.0,55.3,55.34,55.23,55.29,4006.0
2016-03-29 10:40:00,55.28,55.3,55.25,55.3,1200.0,55.28,55.3,55.25,55.3,1200.0
2016-03-29 10:45:00,55.29,55.3,55.16,55.16,14223.0,55.29,55.3,55.16,55.16,14223.0
2016-03-29 10:50:00,55.16,55.24,55.16,55.24,5765.0,55.16,55.24,55.16,55.24,5765.0
2016-03-29 10:55:00,55.18,55.18,55.14,55.14,1200.0,55.18,55.18,55.14,55.14,1200.0
2016-03-29 11:00:00,55.14,55.16,54.96,54.98,4922.0,55.14,55.16,54.96,54.98,4922.0
2016-03-29 11:05:00,54.96,54.99,54.9,54.94,5310.0,54.96,54.99,54.9,54.94,5310.0
2016-03-29 11:10:00,54.98,55.2,54.98,55.19,3200.0,54.98,55.2,54.98,55.19,3200.0
2016-03-29 11:15:00,55.15,55.16,55.11,55.14,2100.0,55.15,55.16,55.11,55.14,2100.0
2016-03-29 11:20:00,55.16,55.3,55.16,55.27,4698.0,55.16,55.3,55.16,55.27,4698.0
2016-03-29 11:25:00,55.29,55.32,55.27,55.28,4104.0,55.29,55.32,55.27,55.28,4104.0
2016-03-29 11:30:00,55.33,55.33,55.29,55.3,1000.0,55.33,55.33,55.29,55.3,1000.0
2016-03-29 11:35:00,55.27,55.28,55.15,55.15,4887.0,55.27,55.28,55.15,55.15,4887.0
2016-03-29 11:40:00,55.2,55.2,55.12,55.14,3702.0,55.2,55.2,55.12,55.14,3702.0
2016-03-29 11:45:00,55.12,55.28,55.12,55.27,3915.0,55.12,55.28,55.12,55.27,3915.0
2016-03-29 11:50:00,55.29,55.36,55.28,55.3,2503.0,55.29,55.36,55.28,55.3,2503.0
2016-03-29 11:55:00,55.32,55.32,55.16,55.17,5100.0,55.32,55.32,55.16,55.17,5100.0
2016-03-29 12:00:00,55.16,55.17,55.1,55.14,13673.0,55.16,55.17,55.1,55.14,13673.0
2016-03-29 12:05:00,55.17,55.17,55.08,55.08,11769.0,55.17,55.17,55.08,55.08,11769.0
2016-03-29 12:10:00,55.05,55.08,55.04,55.04,14578.0,55.05,55.08,55.04,55.04,14578.0
2016-03-29 12:15:00,55.03,55.03,54.88,54.89,5051.0,55.03,55.03,54.88,54.89,5051.0
2016-03-29 12:20:00,54.9,55.07,54.9,55.05,6771.0,54.9,55.07,54.9,55.05,6771.0
2016-03-29 12:25:00,55.01,55.14,55.01,55.14,2719.0,55.01,55.14,55.01,55.14,2719.0
2016-03-29 12:30:00,55.14,55.15,55.07,55.08,3421.0,55.14,55.15,55.07,55.08,3421.0
2016-03-29 12:35:00,55.09,55.09,55.07,55.07,1428.0,55.09,55.09,55.07,55.07,1428.0
2016-03-29 12:40:00,55.05,55.2,55.05,55.2,6628.0,55.05,55.2,55.05,55.2,6628.0
2016-03-29 12:45:00,55.2,55.21,55.17,55.19,1404.0,55.2,55.21,55.17,55.19,1404.0
2016-03-29 12:50:00,55.2,55.23,55.11,55.13,2298.0,55.2,55.23,55.11,55.13,2298.0
2016-03-29 12:55:00,55.12,55.23,55.11,55.22,7113.0,55.12,55.23,55.11,55.22,7113.0
2016-03-29 13:00:00,55.25,55.26,55.14,55.16,2858.0,55.25,55.26,55.14,55.16,2858.0
2016-03-29 13:05:00,55.12,55.14,55.1,55.14,3100.0,55.12,55.14,55.1,55.14,3100.0
2016-03-29 13:10:00,55.16,55.16,55.13,55.13,1213.0,55.16,55.16,55.13,55.13,1213.0
2016-03-29 13:15:00,55.14,55.16,55.14,55.16,1602.0,55.14,55.16,55.14,55.16,1602.0
2016-03-29 13:20:00,55.13,55.21,55.1,55.11,3977.0,55.13,55.21,55.1,55.11,3977.0
2016-03-29 13:25:00,55.15,55.23,55.15,55.2,2687.0,55.15,55.23,55.15,55.2,2687.0
2016-03-29 13:30:00,55.19,55.23,55.13,55.15,2971.0,55.19,55.23,55.13,55.15,2971.0
2016-03-29 13:35:00,55.12,55.14,55.08,55.13,6852.0,55.12,55.14,55.08,55.13,6852.0
2016-03-29 13:40:00,55.15,55.19,55.1,55.1,1884.0,55.15,55.19,55.1,55.1,1884.0
2016-03-29 13:45:00,55.1,55.18,55.1,55.18,4333.0,55.1,55.18,55.1,55.18,4333.0
2016-03-29 13:50:00,55.18,55.18,55.11,55.15,11275.0,55.18,55.18,55.11,55.15,11275.0
2016-03-29 13:55:00,55.14,55.39,55.14,55.37,42300.0,55.14,55.39,55.14,55.37,42300.0
2016-03-29 14:00:00,55.32,55.32,55.17,55.23,8315.0,55.32,55.32,55.17,55.23,8315.0
2016-03-29 14:05:00,55.23,55.24,55.11,55.16,10654.0,55.23,55.24,55.11,55.16,10654.0
2016-03-29 14:10:00,55.15,55.33,55.13,55.33,6312.0,55.15,55.33,55.13,55.33,6312.0
2016-03-29 14:15:00,55.33,55.42,55.29,55.38,7721.0,55.33,55.42,55.29,55.38,7721.0
2016-03-29 14:20:00,55.36,55.41,55.1,55.25,38684.0,55.36,55.41,55.1,55.25,38684.0
2016-03-29 14:25:00,55.25,55.25,55.19,55.22,6084.0,55.25,55.25,55.19,55.22,6084.0
2016-03-29 14:30:00,55.21,55.26,55.2,55.25,4585.0,55.21,55.26,55.2,55.25,4585.0
2016-03-29 14:35:00,55.25,55.34,55.21,55.3,6411.0,55.25,55.34,55.21,55.3,6411.0
2016-03-29 14:40:00,55.3,55.32,55.27,55.28,10606.0,55.3,55.32,55.27,55.28,10606.0
2016-03-29 14:45:00,55.3,55.42,55.28,55.4,6280.0,55.3,55.42,55.28,55.4,6280.0
2016-03-29 14:50:00,55.41,55.41,55.28,55.28,4606.0,55.41,55.41,55.28,55.28,4606.0
2016-03-29 14:55:00,55.29,55.31,55.23,55.3,4801.0,55.29,55.31,55.23,55.3,4801.0
2016-03-29 15:00:00,55.32,55.41,55.31,55.39,5961.0,55.32,55.41,55.31,55.39,5961.0
2016-03-29 15:05:00,55.38,55.41,55.36,55.41,4610.0,55.38,55.41,55.36,55.41,4610.0
2016-03-29 15:10:00,55.4,55.4,55.37,55.37,2075.0,55.4,55.4,55.37,55.37,2075.0
2016-03-29 15:15:00,55.38,55.45,55.38,55.43,10523.0,55.38,55.45,55.38,55.43,10523.0
2016-03-29 15:20:00,55.45,55.55,55.44,55.55,29545.0,55.45,55.55,55.44,55.55,29545.0
2016-03-29 15:25:00,55.53,55.56,55.48,55.53,12807.0,55.53,55.56,55.48,55.53,12807.0
2016-03-29 15:30:00,55.55,55.55,55.47,55.48,7397.0,55.55,55.55,55.47,55.48,7397.0
2016-03-29 15:35:00,55.48,55.55,55.48,55.53,6083.0,55.48,55.55,55.48,55.53,6083.0
2016-03-29 15:40:00,55.54,55.61,55.53,55.55,6181.0,55.54,55.61,55.53,55.55,6181.0
2016-03-29 15:45:00,55.55,55.57,55.49,55.55,13963.0,55.55,55.57,55.49,55.55,13963.0
2016-03-29 15:50:00,55.55,55.62,55.54,55.6,18956.0,55.55,55.62,55.54,55.6,18956.0
2016-03-29 15:55:00,55.59,55.64,55.55,55.64,58728.0,55.59,55.64,55.55,55.64,58728.0
2016-03-30 09:30:00,55.66,55.84,54.34,55.39,5795.0,55.66,55.84,54.34,55.39,5795.0
2016-03-30 09:35:00,55.42,55.78,55.08,55.78,3000.0,55.42,55.78,55.08,55.78,3000.0
2016-03-30 09:40:00,55.51,55.75,55.46,55.71,1900.0,55.51,55.75,55.46,55.71,1900.0
2016-03-30 09:45:00,55.79,55.8,55.5,55.58,1900.0,55.79,55.8,55.5,55.58,1900.0
2016-03-30 09:50:00,55.5,55.5,55.2,55.23,3905.0,55.5,55.5,55.2,55.23,3905.0
2016-03-30 09:55:00,55.2,55.2,55.01,55.01,5700.0,55.2,55.2,55.01,55.01,5700.0
2016-03-30 10:00:00,55.01,55.07,54.94,55.05,7416.0,55.01,55.07,54.94,55.05,7416.0
2016-03-30 10:05:00,55.02,55.11,55.0,55.11,4496.0,55.02,55.11,55.0,55.11,4496.0
2016-03-30 10:10:00,55.11,55.18,55.11,55.12,3051.0,55.11,55.18,55.11,55.12,3051.0
2016-03-30 10:15:00,55.1,55.2,55.02,55.2,6200.0,55.1,55.2,55.02,55.2,6200.0
2016-03-30 10:20:00,55.2,55.25,55.11,55.18,3500.0,55.2,55.25,55.11,55.18,3500.0
2016-03-30 10:25:00,55.26,55.26,55.13,55.13,4600.0,55.26,55.26,55.13,55.13,4600.0
2016-03-30 10:30:00,55.09,55.13,55.06,55.1,17700.0,55.09,55.13,55.06,55.1,17700.0
2016-03-30 10:35:00,55.1,55.2,55.1,55.13,4700.0,55.1,55.2,55.1,55.13,4700.0
2016-03-30 10:40:00,55.12,55.12,55.02,55.07,2900.0,55.12,55.12,55.02,55.07,2900.0
2016-03-30 10:45:00,55.08,55.08,55.0,55.08,2965.0,55.08,55.08,55.0,55.08,2965.0
2016-03-30 10:50:00,55.05,55.1,55.04,55.04,1124.0,55.05,55.1,55.04,55.04,1124.0
2016-03-30 10:55:00,55.09,55.22,55.07,55.22,2311.0,55.09,55.22,55.07,55.22,2311.0
2016-03-30 11:00:00,55.19,55.37,55.17,55.37,4865.0,55.19,55.37,55.17,55.37,4865.0
2016-03-30 11:05:00,55.4,55.54,55.38,55.54,6343.0,55.4,55.54,55.38,55.54,6343.0
2016-03-30 11:10:00,55.52,55.57,55.51,55.51,3772.0,55.52,55.57,55.51,55.51,3772.0
2016-03-30 11:15:00,55.51,55.51,55.32,55.38,3356.0,55.51,55.51,55.32,55.38,3356.0
2016-03-30 11:20:00,55.39,55.45,55.3,55.31,7840.0,55.39,55.45,55.3,55.31,7840.0
2016-03-30 11:25:00,55.35,55.46,55.34,55.42,1410.0,55.35,55.46,55.34,55.42,1410.0
2016-03-30 11:30:00,55.42,55.46,55.29,55.37,5455.0,55.42,55.46,55.29,55.37,5455.0
2016-03-30 11:35:00,55.43,55.5,55.43,55.5,600.0,55.43,55.5,55.43,55.5,600.0
2016-03-30 11:40:00,55.51,55.65,55.5,55.65,5200.0,55.51,55.65,55.5,55.65,5200.0
2016-03-30 11:45:00,55.68,55.79,55.68,55.75,2475.0,55.68,55.79,55.68,55.75,2475.0
2016-03-30 11:50:00,55.81,55.87,55.73,55.75,3531.0,55.81,55.87,55.73,55.75,3531.0
2016-03-30 11:55:00,55.73,55.8,55.72,55.75,3254.0,55.73,55.8,55.72,55.75,3254.0
2016-03-30 12:00:00,55.75,55.75,55.64,55.67,7521.0,55.75,55.75,55.64,55.67,7521.0
2016-03-30 12:05:00,55.62,55.62,55.48,55.56,5000.0,55.62,55.62,55.48,55.56,5000.0
2016-03-30 12:10:00,55.54,55.54,55.54,55.54,100.0,55.54,55.54,55.54,55.54,100.0
2016-03-30 12:15:00,55.48,55.49,55.39,55.39,1500.0,55.48,55.49,55.39,55.39,1500.0
2016-03-30 12:20:00,55.32,55.39,55.23,55.24,3300.0,55.32,55.39,55.23,55.24,3300.0
2016-03-30 12:25:00,55.21,55.35,55.14,55.35,3110.0,55.21,55.35,55.14,55.35,3110.0
2016-03-30 12:30:00,55.39,55.48,55.37,55.48,2500.0,55.39,55.48,55.37,55.48,2500.0
2016-03-30 12:35:00,55.53,55.55,55.42,55.46,6314.0,55.53,55.55,55.42,55.46,6314.0
2016-03-30 12:40:00,55.4,55.43,55.32,55.35,2454.0,55.4,55.43,55.32,55.35,2454.0
2016-03-30 12:45:00,55.3,55.46,55.3,55.42,1300.0,55.3,55.46,55.3,55.42,1300.0
2016-03-30 12:50:00,55.47,55.51,55.42,55.42,1808.0,55.47,55.51,55.42,55.42,1808.0
2016-03-30 12:55:00,55.43,55.48,55.42,55.44,2203.0,55.43,55.48,55.42,55.44,2203.0
2016-03-30 13:00:00,55.47,55.51,55.41,55.42,2664.0,55.47,55.51,55.41,55.42,2664.0
2016-03-30 13:05:00,55.39,55.39,55.26,55.27,2385.0,55.39,55.39,55.26,55.27,2385.0
2016-03-30 13:10:00,55.26,55.4,55.26,55.4,6298.0,55.26,55.4,55.26,55.4,6298.0
2016-03-30 13:15:00,55.37,55.39,55.32,55.34,1600.0,55.37,55.39,55.32,55.34,1600.0
2016-03-30 13:20:00,55.32,55.43,55.28,55.4,5320.0,55.32,55.43,55.28,55.4,5320.0
2016-03-30 13:25:00,55.44,55.48,55.43,55.43,6075.0,55.44,55.48,55.43,55.43,6075.0
2016-03-30 13:30:00,55.47,55.51,55.43,55.48,6131.0,55.47,55.51,55.43,55.48,6131.0
2016-03-30 13:35:00,55.49,55.56,55.48,55.56,5400.0,55.49,55.56,55.48,55.56,5400.0
2016-03-30 13:40:00,55.58,55.62,55.52,55.55,17418.0,55.58,55.62,55.52,55.55,17418.0
2016-03-30 13:45:00,55.57,55.65,55.52,55.65,4423.0,55.57,55.65,55.52,55.65,4423.0
2016-03-30 13:50:00,55.64,55.64,55.54,55.54,2000.0,55.64,55.64,55.54,55.54,2000.0
2016-03-30 13:55:00,55.51,55.51,55.42,55.42,2122.0,55.51,55.51,55.42,55.42,2122.0
2016-03-30 14:00:00,55.4,55.45,55.34,55.37,4856.0,55.4,55.45,55.34,55.37,4856.0
2016-03-30 14:05:00,55.38,55.42,55.34,55.42,4997.0,55.38,55.42,55.34,55.42,4997.0
2016-03-30 14:10:00,55.4,55.51,55.4,55.48,6436.0,55.4,55.51,55.4,55.48,6436.0
2016-03-30 14:15:00,55.49,55.6,55.48,55.56,11587.0,55.49,55.6,55.48,55.56,11587.0
2016-03-30 14:20:00,55.57,55.57,55.48,55.53,6718.0,55.57,55.57,55.48,55.53,6718.0
2016-03-30 14:25:00,55.55,55.55,55.45,55.5,13102.0,55.55,55.55,55.45,55.5,13102.0
2016-03-30 14:30:00,55.5,55.5,55.45,55.5,41405.0,55.5,55.5,55.45,55.5,41405.0
2016-03-30 14:35:00,55.5,55.5,55.46,55.46,16280.0,55.5,55.5,55.46,55.46,16280.0
2016-03-30 14:40:00,55.49,55.51,55.44,55.46,9849.0,55.49,55.51,55.44,55.46,9849.0
2016-03-30 14:45:00,55.5,55.59,55.5,55.58,4902.0,55.5,55.59,55.5,55.58,4902.0
2016-03-30 14:50:00,55.58,55.6,55.58,55.58,3888.0,55.58,55.6,55.58,55.58,3888.0
2016-03-30 14:55:00,55.57,55.58,55.54,55.54,2458.0,55.57,55.58,55.54,55.54,2458.0
2016-03-30 15:00:00,55.55,55.61,55.48,55.5,10928.0,55.55,55.61,55.48,55.5,10928.0
2016-03-30 15:05:00,55.5,55.58,55.49,55.54,21938.0,55.5,55.58,55.49,55.54,21938.0
2016-03-30 15:10:00,55.53,55.59,55.53,55.56,4685.0,55.53,55.59,55.53,55.56,4685.0
2016-03-30 15:15:00,55.58,55.59,55.46,55.52,9440.0,55.58,55.59,55.46,55.52,9440.0
2016-03-30 15:20:00,55.53,55.6,55.49,55.56,13808.0,55.53,55.6,55.49,55.56,13808.0
2016-03-30 15:25:00,55.54,55.57,55.5,55.54,11431.0,55.54,55.57,55.5,55.54,11431.0
2016-03-30 15:30:00,55.55,55.59,55.53,55.58,38411.0,55.55,55.59,55.53,55.58,38411.0
2016-03-30 15:35:00,55.59,55.67,55.59,55.64,7320.0,55.59,55.67,55.59,55.64,7320.0
2016-03-30 15:40:00,55.65,55.67,55.59,55.62,8327.0,55.65,55.67,55.59,55.62,8327.0
2016-03-30 15:45:00,55.61,55.61,55.55,55.56,17805.0,55.61,55.61,55.55,55.56,17805.0
2016-03-30 15:50:00,55.55,55.56,55.52,55.52,12659.0,55.55,55.56,55.52,55.52,12659.0
2016-03-30 15:55:00,55.51,55.53,55.45,55.48,36286.0,55.51,55.53,55.45,55.48,36286.0
2016-03-31 09:30:00,55.77,56.23,55.52,56.23,94947.0,55.77,56.23,55.52,56.23,94947.0
2016-03-31 09:35:00,56.0,56.41,56.0,56.33,6238.0,56.0,56.41,56.0,56.33,6238.0
2016-03-31 09:40:00,56.44,56.49,55.94,56.23,5495.0,56.44,56.49,55.94,56.23,5495.0
2016-03-31 09:45:00,56.35,56.58,56.35,56.58,4300.0,56.35,56.58,56.35,56.58,4300.0
2016-03-31 09:50:00,56.49,56.5,56.23,56.23,2076.0,56.49,56.5,56.23,56.23,2076.0
2016-03-31 09:55:00,56.21,56.53,56.21,56.5,6330.0,56.21,56.53,56.21,56.5,6330.0
2016-03-31 10:00:00,56.49,56.5,56.28,56.33,22688.0,56.49,56.5,56.28,56.33,22688.0
2016-03-31 10:05:00,56.33,56.34,56.25,56.28,30374.0,56.33,56.34,56.25,56.28,30374.0
2016-03-31 10:10:00,56.31,56.64,56.31,56.58,7816.0,56.31,56.64,56.31,56.58,7816.0
2016-03-31 10:15:00,56.58,56.62,56.46,56.57,7635.0,56.58,56.62,56.46,56.57,7635.0
2016-03-31 10:20:00,56.57,56.85,56.57,56.84,20273.0,56.57,56.85,56.57,56.84,20273.0
2016-03-31 10:25:00,56.84,57.0,56.83,56.85,10122.0,56.84,57.0,56.83,56.85,10122.0
2016-03-31 10:30:00,56.79,56.9,56.79,56.87,18200.0,56.79,56.9,56.79,56.87,18200.0
2016-03-31 10:35:00,56.87,56.87,56.73,56.85,5910.0,56.87,56.87,56.73,56.85,5910.0
2016-03-31 10:40:00,56.85,56.85,56.67,56.75,17200.0,56.85,56.85,56.67,56.75,17200.0
2016-03-31 10:45:00,56.76,56.76,56.51,56.51,6904.0,56.76,56.76,56.51,56.51,6904.0
2016-03-31 10:50:00,56.51,56.61,56.43,56.43,7248.0,56.51,56.61,56.43,56.43,7248.0
2016-03-31 10:55:00,56.44,56.55,56.41,56.55,8351.0,56.44,56.55,56.41,56.55,8351.0
2016-03-31 11:00:00,56.53,56.57,56.44,56.5,4192.0,56.53,56.57,56.44,56.5,4192.0
2016-03-31 11:05:00,56.5,56.54,56.44,56.46,9674.0,56.5,56.54,56.44,56.46,9674.0
2016-03-31 11:10:00,56.47,56.64,56.41,56.61,12454.0,56.47,56.64,56.41,56.61,12454.0
2016-03-31 11:15:00,56.65,56.69,56.59,56.65,2200.0,56.65,56.69,56.59,56.65,2200.0
2016-03-31 11:20:00,56.65,56.65,56.48,56.53,11129.0,56.65,56.65,56.48,56.53,11129.0
2016-03-31 11:25:00,56.57,56.64,56.53,56.64,27850.0,56.57,56.64,56.53,56.64,27850.0
2016-03-31 11:30:00,56.58,56.76,56.58,56.65,10500.0,56.58,56.76,56.58,56.65,10500.0
2016-03-31 11:35:00,56.71,56.78,56.62,56.65,12043.0,56.71,56.78,56.62,56.65,12043.0
2016-03-31 11:40:00,56.64,56.86,56.64,56.74,14000.0,56.64,56.86,56.64,56.74,14000.0
2016-03-31 11:45:00,56.74,56.79,56.67,56.72,3300.0,56.74,56.79,56.67,56.72,3300.0
2016-03-31 11:50:00,56.67,56.78,56.67,56.76,4300.0,56.67,56.78,56.67,56.76,4300.0
2016-03-31 11:55:00,56.72,56.81,56.71,56.72,1929.0,56.72,56.81,56.71,56.72,1929.0
2016-03-31 12:00:00,56.79,56.8,56.72,56.75,4709.0,56.79,56.8,56.72,56.75,4709.0
2016-03-31 12:05:00,56.77,56.94,56.75,56.86,22219.0,56.77,56.94,56.75,56.86,22219.0
2016-03-31 12:10:00,56.82,56.86,56.73,56.79,3676.0,56.82,56.86,56.73,56.79,3676.0
2016-03-31 12:15:00,56.82,56.89,56.82,56.85,5200.0,56.82,56.89,56.82,56.85,5200.0
2016-03-31 12:20:00,56.88,56.88,56.78,56.86,2800.0,56.88,56.88,56.78,56.86,2800.0
2016-03-31 12:25:00,56.87,56.9,56.83,56.87,1305.0,56.87,56.9,56.83,56.87,1305.0
2016-03-31 12:30:00,56.9,56.9,56.74,56.74,5886.0,56.9,56.9,56.74,56.74,5886.0
2016-03-31 12:35:00,56.76,56.88,56.72,56.83,4800.0,56.76,56.88,56.72,56.83,4800.0
2016-03-31 12:40:00,56.83,56.83,56.72,56.77,1600.0,56.83,56.83,56.72,56.77,1600.0
2016-03-31 12:45:00,56.79,56.89,56.79,56.89,1800.0,56.79,56.89,56.79,56.89,1800.0
2016-03-31 12:50:00,56.89,56.89,56.77,56.87,5488.0,56.89,56.89,56.77,56.87,5488.0
2016-03-31 12:55:00,56.89,56.89,56.81,56.86,3201.0,56.89,56.89,56.81,56.86,3201.0
2016-03-31 13:00:00,56.86,56.86,56.76,56.76,5300.0,56.86,56.86,56.76,56.76,5300.0
2016-03-31 13:05:00,56.74,56.79,56.68,56.68,2900.0,56.74,56.79,56.68,56.68,2900.0
2016-03-31 13:10:00,56.69,56.75,56.66,56.71,6764.0,56.69,56.75,56.66,56.71,6764.0
2016-03-31 13:15:00,56.66,56.78,56.65,56.78,14200.0,56.66,56.78,56.65,56.78,14200.0
2016-03-31 13:20:00,56.78,56.82,56.72,56.72,5471.0,56.78,56.82,56.72,56.72,5471.0
2016-03-31 13:25:00,56.74,56.75,56.65,56.66,3700.0,56.74,56.75,56.65,56.66,3700.0
2016-03-31 13:30:00,56.66,56.67,56.51,56.52,6300.0,56.66,56.67,56.51,56.52,6300.0
2016-03-31 13:35:00,56.5,56.5,56.43,56.43,4900.0,56.5,56.5,56.43,56.43,4900.0
2016-03-31 13:40:00,56.43,56.45,56.33,56.42,10179.0,56.43,56.45,56.33,56.42,10179.0
2016-03-31 13:45:00,56.43,56.44,56.34,56.4,8364.0,56.43,56.44,56.34,56.4,8364.0
2016-03-31 13:50:00,56.44,56.47,56.35,56.35,5606.0,56.44,56.47,56.35,56.35,5606.0
2016-03-31 13:55:00,56.34,56.35,56.2,56.23,9600.0,56.34,56.35,56.2,56.23,9600.0
2016-03-31 14:00:00,56.23,56.23,56.14,56.15,9105.0,56.23,56.23,56.14,56.15,9105.0
2016-03-31 14:05:00,56.11,56.12,56.05,56.05,5308.0,56.11,56.12,56.05,56.05,5308.0
2016-03-31 14:10:00,56.09,56.17,56.04,56.17,3986.0,56.09,56.17,56.04,56.17,3986.0
2016-03-31 14:15:00,56.2,56.4,56.2,56.36,6500.0,56.2,56.4,56.2,56.36,6500.0
2016-03-31 14:20:00,56.35,56.4,56.31,56.31,8275.0,56.35,56.4,56.31,56.31,8275.0
2016-03-31 14:25:00,56.3,56.34,56.2,56.28,7000.0,56.3,56.34,56.2,56.28,7000.0
2016-03-31 14:30:00,56.25,56.35,56.25,56.29,3100.0,56.25,56.35,56.25,56.29,3100.0
2016-03-31 14:35:00,56.31,56.37,56.24,56.32,4325.0,56.31,56.37,56.24,56.32,4325.0
2016-03-31 14:40:00,56.32,56.43,56.32,56.4,4596.0,56.32,56.43,56.32,56.4,4596.0
2016-03-31 14:45:00,56.38,56.38,56.32,56.34,4558.0,56.38,56.38,56.32,56.34,4558.0
2016-03-31 14:50:00,56.35,56.52,56.3,56.5,8800.0,56.35,56.52,56.3,56.5,8800.0
2016-03-31 14:55:00,56.49,56.5,56.34,56.38,16749.0,56.49,56.5,56.34,56.38,16749.0
2016-03-31 15:00:00,56.36,56.37,56.22,56.3,14249.0,56.36,56.37,56.22,56.3,14249.0
2016-03-31 15:05:00,56.33,56.4,56.28,56.4,10439.0,56.33,56.4,56.28,56.4,10439.0
2016-03-31 15:10:00,56.43,56.48,56.41,56.42,4399.0,56.43,56.48,56.41,56.42,4399.0
2016-03-31 15:15:00,56.44,56.53,56.4,56.5,8779.0,56.44,56.53,56.4,56.5,8779.0
2016-03-31 15:20:00,56.48,56.5,56.47,56.5,3700.0,56.48,56.5,56.47,56.5,3700.0
2016-03-31 15:25:00,56.51,56.53,56.46,56.46,62011.0,56.51,56.53,56.46,56.46,62011.0
2016-03-31 15:30:00,56.46,56.51,56.42,56.49,10105.0,56.46,56.51,56.42,56.49,10105.0
2016-03-31 15:35:00,56.48,56.53,56.44,56.44,19933.0,56.48,56.53,56.44,56.44,19933.0
2016-03-31 15:40:00,56.42,56.44,56.3,56.33,18713.0,56.42,56.44,56.3,56.33,18713.0
2016-03-31 15:45:00,56.32,56.4,56.31,56.34,21809.0,56.32,56.4,56.31,56.34,21809.0
2016-03-31 15:50:00,56.33,56.39,56.32,56.33,21838.0,56.33,56.39,56.32,56.33,21838.0
2016-03-31 15:55:00,56.33,56.34,56.2,56.24,46583.0,56.33,56.34,56.2,56.24,46583.0
2016-04-01 09:30:00,56.12,56.95,55.92,56.13,19218.0,56.12,56.95,55.92,56.13,19218.0
2016-04-01 09:35:00,56.38,56.67,56.07,56.44,8100.0,56.38,56.67,56.07,56.44,8100.0
2016-04-01 09:40:00,56.41,56.6,56.23,56.4,5475.0,56.41,56.6,56.23,56.4,5475.0
2016-04-01 09:45:00,56.37,56.38,56.21,56.37,3700.0,56.37,56.38,56.21,56.37,3700.0
2016-04-01 09:50:00,56.36,56.36,56.24,56.3,5400.0,56.36,56.36,56.24,56.3,5400.0
2016-04-01 09:55:00,56.38,56.52,56.34,56.52,3700.0,56.38,56.52,56.34,56.52,3700.0
2016-04-01 10:00:00,56.54,56.74,56.38,56.74,8500.0,56.54,56.74,56.38,56.74,8500.0
2016-04-01 10:05:00,56.84,56.94,56.75,56.89,21418.0,56.84,56.94,56.75,56.89,21418.0
2016-04-01 10:10:00,56.91,56.95,56.86,56.92,6500.0,56.91,56.95,56.86,56.92,6500.0
2016-04-01 10:15:00,56.92,56.95,56.6,56.71,14780.0,56.92,56.95,56.6,56.71,14780.0
2016-04-01 10:20:00,56.72,56.73,56.62,56.62,17178.0,56.72,56.73,56.62,56.62,17178.0
2016-04-01 10:25:00,56.62,56.73,56.57,56.69,10100.0,56.62,56.73,56.57,56.69,10100.0
2016-04-01 10:30:00,56.69,56.76,56.66,56.74,10557.0,56.69,56.76,56.66,56.74,10557.0
2016-04-01 10:35:00,56.77,56.96,56.73,56.77,20836.0,56.77,56.96,56.73,56.77,20836.0
2016-04-01 10:40:00,56.83,56.88,56.77,56.85,15761.0,56.83,56.88,56.77,56.85,15761.0
2016-04-01 10:45:00,56.84,56.89,56.8,56.85,6498.0,56.84,56.89,56.8,56.85,6498.0
2016-04-01 10:50:00,56.86,56.86,56.57,56.64,6600.0,56.86,56.86,56.57,56.64,6600.0
2016-04-01 10:55:00,56.64,56.84,56.62,56.84,3200.0,56.64,56.84,56.62,56.84,3200.0
2016-04-01 11:00:00,56.84,56.97,56.79,56.88,6950.0,56.84,56.97,56.79,56.88,6950.0
2016-04-01 11:05:00,56.9,56.98,56.87,56.98,5182.0,56.9,56.98,56.87,56.98,5182.0
2016-04-01 11:10:00,56.98,57.0,56.88,57.0,25222.0,56.98,57.0,56.88,57.0,25222.0
2016-04-01 11:15:00,57.0,57.0,56.83,56.83,22239.0,57.0,57.0,56.83,56.83,22239.0
2016-04-01 11:20:00,56.8,56.83,56.72,56.8,2235.0,56.8,56.83,56.72,56.8,2235.0
2016-04-01 11:25:00,56.8,56.81,56.63,56.64,5000.0,56.8,56.81,56.63,56.64,5000.0
2016-04-01 11:30:00,56.63,56.69,56.62,56.69,2100.0,56.63,56.69,56.62,56.69,2100.0
2016-04-01 11:35:00,56.66,56.71,56.64,56.71,5831.0,56.66,56.71,56.64,56.71,5831.0
2016-04-01 11:40:00,56.71,56.91,56.71,56.9,5600.0,56.71,56.91,56.71,56.9,5600.0
2016-04-01 11:45:00,56.93,56.99,56.86,56.86,6021.0,56.93,56.99,56.86,56.86,6021.0
2016-04-01 11:50:00,56.88,56.88,56.73,56.74,3600.0,56.88,56.88,56.73,56.74,3600.0
2016-04-01 11:55:00,56.73,56.74,56.6,56.62,3701.0,56.73,56.74,56.6,56.62,3701.0
2016-04-01 12:00:00,56.63,56.66,56.55,56.56,23803.0,56.63,56.66,56.55,56.56,23803.0
2016-04-01 12:05:00,56.56,56.59,56.48,56.53,15956.0,56.56,56.59,56.48,56.53,15956.0
2016-04-01 12:10:00,56.46,56.48,56.36,56.4,2999.0,56.46,56.48,56.36,56.4,2999.0
2016-04-01 12:15:00,56.37,56.41,56.31,56.35,5809.0,56.37,56.41,56.31,56.35,5809.0
2016-04-01 12:20:00,56.33,56.33,56.2,56.21,4743.0,56.33,56.33,56.2,56.21,4743.0
2016-04-01 12:25:00,56.25,56.27,56.16,56.19,8005.0,56.25,56.27,56.16,56.19,8005.0
2016-04-01 12:30:00,56.22,56.27,56.19,56.26,8994.0,56.22,56.27,56.19,56.26,8994.0
2016-04-01 12:35:00,56.21,56.25,56.16,56.2,6579.0,56.21,56.25,56.16,56.2,6579.0
2016-04-01 12:40:00,56.2,56.23,56.04,56.05,6799.0,56.2,56.23,56.04,56.05,6799.0
2016-04-01 12:45:00,56.07,56.12,56.0,56.12,11152.0,56.07,56.12,56.0,56.12,11152.0
2016-04-01 12:50:00,56.12,56.15,56.03,56.04,8100.0,56.12,56.15,56.03,56.04,8100.0
2016-04-01 12:55:00,56.04,56.07,56.0,56.05,13264.0,56.04,56.07,56.0,56.05,13264.0
2016-04-01 13:00:00,56.06,56.06,55.99,56.0,36054.0,56.06,56.06,55.99,56.0,36054.0
2016-04-01 13:05:00,55.98,55.98,55.84,55.85,4065.0,55.98,55.98,55.84,55.85,4065.0
2016-04-01 13:10:00,55.84,55.84,55.76,55.82,3531.0,55.84,55.84,55.76,55.82,3531.0
2016-04-01 13:15:00,55.85,56.0,55.85,55.94,4453.0,55.85,56.0,55.85,55.94,4453.0
2016-04-01 13:20:00,55.98,55.99,55.94,55.97,2453.0,55.98,55.99,55.94,55.97,2453.0
2016-04-01 13:25:00,55.96,56.03,55.95,56.01,3710.0,55.96,56.03,55.95,56.01,3710.0
2016-04-01 13:30:00,55.99,56.04,55.92,56.03,4505.0,55.99,56.04,55.92,56.03,4505.0
2016-04-01 13:35:00,56.05,56.09,56.02,56.07,8976.0,56.05,56.09,56.02,56.07,8976.0
2016-04-01 13:40:00,56.08,56.08,55.95,56.0,4566.0,56.08,56.08,55.95,56.0,4566.0
2016-04-01 13:45:00,55.99,56.01,55.93,56.01,4298.0,55.99,56.01,55.93,56.01,4298.0
2016-04-01 13:50:00,55.99,56.0,55.91,55.99,3200.0,55.99,56.0,55.91,55.99,3200.0
2016-04-01 13:55:00,55.94,56.01,55.94,56.0,3505.0,55.94,56.01,55.94,56.0,3505.0
2016-04-01 14:00:00,56.02,56.13,55.98,56.13,7795.0,56.02,56.13,55.98,56.13,7795.0
2016-04-01 14:05:00,56.14,56.24,56.13,56.2,4200.0,56.14,56.24,56.13,56.2,4200.0
2016-04-01 14:10:00,56.23,56.3,56.15,56.3,7420.0,56.23,56.3,56.15,56.3,7420.0
2016-04-01 14:15:00,56.32,56.36,56.28,56.3,3200.0,56.32,56.36,56.28,56.3,3200.0
2016-04-01 14:20:00,56.26,56.28,56.23,56.27,4690.0,56.26,56.28,56.23,56.27,4690.0
2016-04-01 14:25:00,56.26,56.27,56.13,56.16,8623.0,56.26,56.27,56.13,56.16,8623.0
2016-04-01 14:30:00,56.16,56.2,56.09,56.09,5294.0,56.16,56.2,56.09,56.09,5294.0
2016-04-01 14:35:00,56.09,56.17,56.09,56.12,5066.0,56.09,56.17,56.09,56.12,5066.0
2016-04-01 14:40:00,56.11,56.13,56.05,56.13,2016.0,56.11,56.13,56.05,56.13,2016.0
2016-04-01 14:45:00,56.15,56.2,56.11,56.13,5222.0,56.15,56.2,56.11,56.13,5222.0
2016-04-01 14:50:00,56.1,56.13,56.04,56.04,3300.0,56.1,56.13,56.04,56.04,3300.0
2016-04-01 14:55:00,56.05,56.1,56.04,56.04,5066.0,56.05,56.1,56.04,56.04,5066.0
2016-04-01 15:00:00,56.05,56.13,56.05,56.13,5383.0,56.05,56.13,56.05,56.13,5383.0
2016-04-01 15:05:00,56.14,56.23,56.14,56.17,6885.0,56.14,56.23,56.14,56.17,6885.0
2016-04-01 15:10:00,56.2,56.27,56.16,56.24,7809.0,56.2,56.27,56.16,56.24,7809.0
2016-04-01 15:15:00,56.24,56.25,56.17,56.21,7282.0,56.24,56.25,56.17,56.21,7282.0
2016-04-01 15:20:00,56.21,56.22,56.17,56.21,13257.0,56.21,56.22,56.17,56.21,13257.0
2016-04-01 15:25:00,56.23,56.4,56.23,56.36,18359.0,56.23,56.4,56.23,56.36,18359.0
2016-04-01 15:30:00,56.36,56.47,56.36,56.44,40574.0,56.36,56.47,56.36,56.44,40574.0
2016-04-01 15:35:00,56.43,56.43,56.33,56.36,9584.0,56.43,56.43,56.33,56.36,9584.0
2016-04-01 15:40:00,56.35,56.49,56.34,56.46,19576.0,56.35,56.49,56.34,56.46,19576.0
2016-04-01 15:45:00,56.45,56.61,56.45,56.61,28749.0,56.45,56.61,56.45,56.61,28749.0
2016-04-01 15:50:00,56.6,56.6,56.46,56.5,40810.0,56.6,56.6,56.46,56.5,40810.0
2016-04-01 15:55:00,56.5,56.52,56.42,56.47,52790.0,56.5,56.52,56.42,56.47,52790.0
2016-04-04 09:30:00,56.66,56.9,56.34,56.86,6791.0,56.66,56.9,56.34,56.86,6791.0
2016-04-04 09:35:00,56.71,57.47,56.71,57.18,14546.0,56.71,57.47,56.71,57.18,14546.0
2016-04-04 09:40:00,57.11,57.38,57.05,57.05,28460.0,57.11,57.38,57.05,57.05,28460.0
2016-04-04 09:45:00,57.13,57.22,57.08,57.22,4000.0,57.13,57.22,57.08,57.22,4000.0
2016-04-04 09:50:00,57.23,57.26,56.99,57.07,14226.0,57.23,57.26,56.99,57.07,14226.0
2016-04-04 09:55:00,57.09,57.5,57.01,57.47,5033.0,57.09,57.5,57.01,57.47,5033.0
2016-04-04 10:00:00,57.47,57.6,57.33,57.47,15147.0,57.47,57.6,57.33,57.47,15147.0
2016-04-04 10:05:00,57.44,57.44,57.08,57.23,12507.0,57.44,57.44,57.08,57.23,12507.0
2016-04-04 10:10:00,57.18,57.34,57.13,57.26,6175.0,57.18,57.34,57.13,57.26,6175.0
2016-04-04 10:15:00,57.24,57.42,57.24,57.36,7850.0,57.24,57.42,57.24,57.36,7850.0
2016-04-04 10:20:00,57.4,57.58,57.34,57.46,19601.0,57.4,57.58,57.34,57.46,19601.0
2016-04-04 10:25:00,57.51,57.73,57.43,57.43,7500.0,57.51,57.73,57.43,57.43,7500.0
2016-04-04 10:30:00,57.4,57.52,57.34,57.43,9810.0,57.4,57.52,57.34,57.43,9810.0
2016-04-04 10:35:00,57.37,57.48,57.31,57.44,11381.0,57.37,57.48,57.31,57.44,11381.0
2016-04-04 10:40:00,57.47,57.64,57.41,57.63,21871.0,57.47,57.64,57.41,57.63,21871.0
2016-04-04 10:45:00,57.58,57.66,57.48,57.56,34555.0,57.58,57.66,57.48,57.56,34555.0
2016-04-04 10:50:00,57.53,57.62,57.42,57.42,21689.0,57.53,57.62,57.42,57.42,21689.0
2016-04-04 10:55:00,57.34,57.36,57.18,57.25,7000.0,57.34,57.36,57.18,57.25,7000.0
2016-04-04 11:00:00,57.21,57.21,57.0,57.06,5556.0,57.21,57.21,57.0,57.06,5556.0
2016-04-04 11:05:00,57.02,57.1,56.9,57.05,11870.0,57.02,57.1,56.9,57.05,11870.0
2016-04-04 11:10:00,57.04,57.12,57.01,57.06,9249.0,57.04,57.12,57.01,57.06,9249.0
2016-04-04 11:15:00,57.03,57.15,56.96,57.09,22274.0,57.03,57.15,56.96,57.09,22274.0
2016-04-04 11:20:00,57.15,57.17,57.08,57.15,5291.0,57.15,57.17,57.08,57.15,5291.0
2016-04-04 11:25:00,57.15,57.17,57.0,57.08,7649.0,57.15,57.17,57.0,57.08,7649.0
2016-04-04 11:30:00,57.07,57.12,57.03,57.1,3600.0,57.07,57.12,57.03,57.1,3600.0
2016-04-04 11:35:00,57.08,57.26,57.06,57.18,11834.0,57.08,57.26,57.06,57.18,11834.0
2016-04-04 11:40:00,57.18,57.35,57.18,57.35,6753.0,57.18,57.35,57.18,57.35,6753.0
2016-04-04 11:45:00,57.33,57.33,57.25,57.26,4623.0,57.33,57.33,57.25,57.26,4623.0
2016-04-04 11:50:00,57.3,57.37,57.21,57.22,3800.0,57.3,57.37,57.21,57.22,3800.0
2016-04-04 11:55:00,57.27,57.35,57.26,57.27,10720.0,57.27,57.35,57.26,57.27,10720.0
2016-04-04 12:00:00,57.27,57.33,57.23,57.29,7883.0,57.27,57.33,57.23,57.29,7883.0
2016-04-04 12:05:00,57.26,57.32,57.22,57.27,3488.0,57.26,57.32,57.22,57.27,3488.0
2016-04-04 12:10:00,57.3,57.3,57.15,57.15,4473.0,57.3,57.3,57.15,57.15,4473.0
2016-04-04 12:15:00,57.15,57.18,57.05,57.09,7539.0,57.15,57.18,57.05,57.09,7539.0
2016-04-04 12:20:00,57.12,57.2,57.07,57.1,22515.0,57.12,57.2,57.07,57.1,22515.0
2016-04-04 12:25:00,57.09,57.24,57.09,57.2,15282.0,57.09,57.24,57.09,57.2,15282.0
2016-04-04 12:30:00,57.2,57.24,57.13,57.19,16847.0,57.2,57.24,57.13,57.19,16847.0
2016-04-04 12:35:00,57.15,57.21,57.12,57.12,10698.0,57.15,57.21,57.12,57.12,10698.0
2016-04-04 12:40:00,57.14,57.21,57.08,57.17,12926.0,57.14,57.21,57.08,57.17,12926.0
2016-04-04 12:45:00,57.17,57.18,57.1,57.18,2100.0,57.17,57.18,57.1,57.18,2100.0
2016-04-04 12:50:00,57.18,57.23,57.17,57.21,4764.0,57.18,57.23,57.17,57.21,4764.0
2016-04-04 12:55:00,57.2,57.23,57.19,57.2,5076.0,57.2,57.23,57.19,57.2,5076.0
2016-04-04 13:00:00,57.18,57.18,57.06,57.08,4210.0,57.18,57.18,57.06,57.08,4210.0
2016-04-04 13:05:00,57.06,57.1,57.0,57.1,6186.0,57.06,57.1,57.0,57.1,6186.0
2016-04-04 13:10:00,57.05,57.09,57.05,57.07,3882.0,57.05,57.09,57.05,57.07,3882.0
2016-04-04 13:15:00,57.08,57.13,57.07,57.1,7135.0,57.08,57.13,57.07,57.1,7135.0
2016-04-04 13:20:00,57.12,57.19,57.12,57.18,3081.0,57.12,57.19,57.12,57.18,3081.0
2016-04-04 13:25:00,57.17,57.24,57.14,57.2,4604.0,57.17,57.24,57.14,57.2,4604.0
2016-04-04 13:30:00,57.18,57.21,56.94,56.94,10525.0,57.18,57.21,56.94,56.94,10525.0
2016-04-04 13:35:00,56.98,57.04,56.95,57.02,7444.0,56.98,57.04,56.95,57.02,7444.0
2016-04-04 13:40:00,57.03,57.11,57.0,57.09,3580.0,57.03,57.11,57.0,57.09,3580.0
2016-04-04 13:45:00,57.09,57.1,57.06,57.08,4003.0,57.09,57.1,57.06,57.08,4003.0
2016-04-04 13:50:00,57.07,57.11,57.04,57.06,4503.0,57.07,57.11,57.04,57.06,4503.0
2016-04-04 13:55:00,57.01,57.05,56.98,57.05,7115.0,57.01,57.05,56.98,57.05,7115.0
2016-04-04 14:00:00,57.06,57.06,57.02,57.05,8683.0,57.06,57.06,57.02,57.05,8683.0
2016-04-04 14:05:00,57.05,57.14,57.05,57.13,9749.0,57.05,57.14,57.05,57.13,9749.0
2016-04-04 14:10:00,57.11,57.24,57.11,57.23,11473.0,57.11,57.24,57.11,57.23,11473.0
2016-04-04 14:15:00,57.23,57.23,57.04,57.13,11026.0,57.23,57.23,57.04,57.13,11026.0
2016-04-04 14:20:00,57.12,57.16,57.1,57.16,4493.0,57.12,57.16,57.1,57.16,4493.0
2016-04-04 14:25:00,57.15,57.24,57.1,57.13,28276.0,57.15,57.24,57.1,57.13,28276.0
2016-04-04 14:30:00,57.09,57.13,57.09,57.12,12119.0,57.09,57.13,57.09,57.12,12119.0
2016-04-04 14:35:00,57.1,57.24,57.1,57.18,16336.0,57.1,57.24,57.1,57.18,16336.0
2016-04-04 14:40:00,57.16,57.16,57.1,57.13,6224.0,57.16,57.16,57.1,57.13,6224.0
2016-04-04 14:45:00,57.13,57.19,57.1,57.11,8988.0,57.13,57.19,57.1,57.11,8988.0
2016-04-04 14:50:00,57.11,57.11,57.02,57.03,5005.0,57.11,57.11,57.02,57.03,5005.0
2016-04-04 14:55:00,57.02,57.06,57.0,57.06,7479.0,57.02,57.06,57.0,57.06,7479.0
2016-04-04 15:00:00,57.04,57.05,57.0,57.01,8754.0,57.04,57.05,57.0,57.01,8754.0
2016-04-04 15:05:00,57.01,57.05,57.0,57.0,14672.0,57.01,57.05,57.0,57.0,14672.0
2016-04-04 15:10:00,57.0,57.08,56.99,57.0,14769.0,57.0,57.08,56.99,57.0,14769.0
2016-04-04 15:15:00,57.01,57.04,56.99,57.01,10522.0,57.01,57.04,56.99,57.01,10522.0
2016-04-04 15:20:00,57.0,57.02,56.95,56.97,21480.0,57.0,57.02,56.95,56.97,21480.0
2016-04-04 15:25:00,56.97,57.05,56.97,57.04,22027.0,56.97,57.05,56.97,57.04,22027.0
2016-04-04 15:30:00,57.05,57.08,57.02,57.05,13500.0,57.05,57.08,57.02,57.05,13500.0
2016-04-04 15:35:00,57.04,57.04,57.0,57.0,15636.0,57.04,57.04,57.0,57.0,15636.0
2016-04-04 15:40:00,57.0,57.08,57.0,57.03,47644.0,57.0,57.08,57.0,57.03,47644.0
2016-04-04 15:45:00,57.02,57.04,56.99,57.0,42361.0,57.02,57.04,56.99,57.0,42361.0
2016-04-04 15:50:00,57.0,57.14,57.0,57.13,31966.0,57.0,57.14,57.0,57.13,31966.0
2016-04-04 15:55:00,57.13,57.18,57.11,57.14,80587.0,57.13,57.18,57.11,57.14,80587.0
2016-04-05 09:30:00,56.79,57.08,56.4,56.4,4854.0,56.79,57.08,56.4,56.4,4854.0
2016-04-05 09:35:00,56.62,56.74,56.43,56.64,7718.0,56.62,56.74,56.43,56.64,7718.0
2016-04-05 09:40:00,56.46,56.7,56.19,56.49,3188.0,56.46,56.7,56.19,56.49,3188.0
2016-04-05 09:45:00,56.41,56.53,56.37,56.53,1553.0,56.41,56.53,56.37,56.53,1553.0
2016-04-05 09:50:00,56.45,56.45,56.19,56.35,4170.0,56.45,56.45,56.19,56.35,4170.0
2016-04-05 09:55:00,56.3,56.3,56.08,56.13,6050.0,56.3,56.3,56.08,56.13,6050.0
2016-04-05 10:00:00,56.13,56.41,56.01,56.26,13750.0,56.13,56.41,56.01,56.26,13750.0
2016-04-05 10:05:00,56.2,56.27,56.08,56.13,4332.0,56.2,56.27,56.08,56.13,4332.0
2016-04-05 10:10:00,56.1,56.38,56.03,56.04,11910.0,56.1,56.38,56.03,56.04,11910.0
2016-04-05 10:15:00,56.04,56.11,56.0,56.06,7133.0,56.04,56.11,56.0,56.06,7133.0
2016-04-05 10:20:00,56.06,56.09,55.87,55.95,9785.0,56.06,56.09,55.87,55.95,9785.0
2016-04-05 10:25:00,55.95,56.05,55.9,55.93,10120.0,55.95,56.05,55.9,55.93,10120.0
2016-04-05 10:30:00,55.91,56.01,55.9,55.93,8244.0,55.91,56.01,55.9,55.93,8244.0
2016-04-05 10:35:00,55.92,55.97,55.85,55.91,15500.0,55.92,55.97,55.85,55.91,15500.0
2016-04-05 10:40:00,55.92,55.92,55.85,55.87,4500.0,55.92,55.92,55.85,55.87,4500.0
2016-04-05 10:45:00,55.85,56.04,55.85,55.97,7788.0,55.85,56.04,55.85,55.97,7788.0
2016-04-05 10:50:00,55.95,56.0,55.84,55.91,37100.0,55.95,56.0,55.84,55.91,37100.0
2016-04-05 10:55:00,55.9,55.99,55.83,55.87,59451.0,55.9,55.99,55.83,55.87,59451.0
2016-04-05 11:00:00,55.87,55.88,55.75,55.8,18473.0,55.87,55.88,55.75,55.8,18473.0
2016-04-05 11:05:00,55.79,55.84,55.75,55.79,9980.0,55.79,55.84,55.75,55.79,9980.0
2016-04-05 11:10:00,55.8,55.82,55.75,55.78,8400.0,55.8,55.82,55.75,55.78,8400.0
2016-04-05 11:15:00,55.8,55.83,55.7,55.76,15474.0,55.8,55.83,55.7,55.76,15474.0
2016-04-05 11:20:00,55.78,55.79,55.7,55.74,3800.0,55.78,55.79,55.7,55.74,3800.0
2016-04-05 11:25:00,55.72,55.79,55.7,55.73,7443.0,55.72,55.79,55.7,55.73,7443.0
2016-04-05 11:30:00,55.76,55.77,55.68,55.69,14800.0,55.76,55.77,55.68,55.69,14800.0
2016-04-05 11:35:00,55.7,55.8,55.7,55.73,8600.0,55.7,55.8,55.7,55.73,8600.0
2016-04-05 11:40:00,55.72,55.81,55.71,55.71,4200.0,55.72,55.81,55.71,55.71,4200.0
2016-04-05 11:45:00,55.76,55.91,55.76,55.86,9129.0,55.76,55.91,55.76,55.86,9129.0
2016-04-05 11:50:00,55.79,55.8,55.69,55.69,2400.0,55.79,55.8,55.69,55.69,2400.0
2016-04-05 11:55:00,55.68,55.71,55.66,55.7,5200.0,55.68,55.71,55.66,55.7,5200.0
2016-04-05 12:00:00,55.72,55.85,55.68,55.85,4594.0,55.72,55.85,55.68,55.85,4594.0
2016-04-05 12:05:00,55.81,55.89,55.76,55.88,5478.0,55.81,55.89,55.76,55.88,5478.0
2016-04-05 12:10:00,55.84,55.9,55.8,55.85,5666.0,55.84,55.9,55.8,55.85,5666.0
2016-04-05 12:15:00,55.83,55.85,55.58,55.72,7100.0,55.83,55.85,55.58,55.72,7100.0
2016-04-05 12:20:00,55.67,55.77,55.58,55.76,4700.0,55.67,55.77,55.58,55.76,4700.0
2016-04-05 12:25:00,55.76,55.76,55.61,55.66,4102.0,55.76,55.76,55.61,55.66,4102.0
2016-04-05 12:30:00,55.65,55.65,55.56,55.57,8800.0,55.65,55.65,55.56,55.57,8800.0
2016-04-05 12:35:00,55.56,55.6,55.54,55.6,54790.0,55.56,55.6,55.54,55.6,54790.0
2016-04-05 12:40:00,55.62,55.64,55.57,55.6,2677.0,55.62,55.64,55.57,55.6,2677.0
2016-04-05 12:45:00,55.57,55.58,55.49,55.54,7500.0,55.57,55.58,55.49,55.54,7500.0
2016-04-05 12:50:00,55.49,55.56,55.49,55.53,9600.0,55.49,55.56,55.49,55.53,9600.0
2016-04-05 12:55:00,55.54,55.55,55.5,55.55,1400.0,55.54,55.55,55.5,55.55,1400.0
2016-04-05 13:00:00,55.52,55.61,55.49,55.59,8256.0,55.52,55.61,55.49,55.59,8256.0
2016-04-05 13:05:00,55.58,55.59,55.49,55.57,4700.0,55.58,55.59,55.49,55.57,4700.0
2016-04-05 13:10:00,55.53,55.7,55.52,55.7,2953.0,55.53,55.7,55.52,55.7,2953.0
2016-04-05 13:15:00,55.69,55.69,55.57,55.59,2400.0,55.69,55.69,55.57,55.59,2400.0
2016-04-05 13:20:00,55.61,55.72,55.57,55.7,3490.0,55.61,55.72,55.57,55.7,3490.0
2016-04-05 13:25:00,55.7,55.86,55.64,55.86,13090.0,55.7,55.86,55.64,55.86,13090.0
2016-04-05 13:30:00,55.86,55.87,55.79,55.79,3279.0,55.86,55.87,55.79,55.79,3279.0
2016-04-05 13:35:00,55.84,55.84,55.63,55.69,3570.0,55.84,55.84,55.63,55.69,3570.0
2016-04-05 13:40:00,55.72,55.73,55.67,55.68,1400.0,55.72,55.73,55.67,55.68,1400.0
2016-04-05 13:45:00,55.7,55.74,55.68,55.72,3158.0,55.7,55.74,55.68,55.72,3158.0
2016-04-05 13:50:00,55.75,55.91,55.73,55.84,5475.0,55.75,55.91,55.73,55.84,5475.0
2016-04-05 13:55:00,55.8,55.82,55.73,55.77,3853.0,55.8,55.82,55.73,55.77,3853.0
2016-04-05 14:00:00,55.77,55.79,55.65,55.65,4890.0,55.77,55.79,55.65,55.65,4890.0
2016-04-05 14:05:00,55.6,55.62,55.57,55.62,3357.0,55.6,55.62,55.57,55.62,3357.0
2016-04-05 14:10:00,55.62,55.65,55.59,55.65,4028.0,55.62,55.65,55.59,55.65,4028.0
2016-04-05 14:15:00,55.62,55.67,55.62,55.67,4887.0,55.62,55.67,55.62,55.67,4887.0
2016-04-05 14:20:00,55.68,55.84,55.68,55.84,7753.0,55.68,55.84,55.68,55.84,7753.0
2016-04-05 14:25:00,55.83,55.83,55.71,55.79,5000.0,55.83,55.83,55.71,55.79,5000.0
2016-04-05 14:30:00,55.78,55.82,55.76,55.79,5073.0,55.78,55.82,55.76,55.79,5073.0
2016-04-05 14:35:00,55.79,55.81,55.74,55.77,7870.0,55.79,55.81,55.74,55.77,7870.0
2016-04-05 14:40:00,55.74,55.8,55.74,55.79,2700.0,55.74,55.8,55.74,55.79,2700.0
2016-04-05 14:45:00,55.8,55.87,55.74,55.86,9578.0,55.8,55.87,55.74,55.86,9578.0
2016-04-05 14:50:00,55.88,55.91,55.84,55.87,6672.0,55.88,55.91,55.84,55.87,6672.0
2016-04-05 14:55:00,55.87,55.96,55.85,55.95,15354.0,55.87,55.96,55.85,55.95,15354.0
2016-04-05 15:00:00,55.96,56.01,55.94,55.98,7480.0,55.96,56.01,55.94,55.98,7480.0
2016-04-05 15:05:00,55.98,55.99,55.75,55.75,11728.0,55.98,55.99,55.75,55.75,11728.0
2016-04-05 15:10:00,55.75,55.81,55.69,55.75,12532.0,55.75,55.81,55.69,55.75,12532.0
2016-04-05 15:15:00,55.74,55.8,55.71,55.72,10293.0,55.74,55.8,55.71,55.72,10293.0
2016-04-05 15:20:00,55.73,55.77,55.69,55.69,9751.0,55.73,55.77,55.69,55.69,9751.0
2016-04-05 15:25:00,55.68,55.7,55.64,55.65,5992.0,55.68,55.7,55.64,55.65,5992.0
2016-04-05 15:30:00,55.65,55.67,55.54,55.58,13495.0,55.65,55.67,55.54,55.58,13495.0
2016-04-05 15:35:00,55.58,55.61,55.52,55.52,21010.0,55.58,55.61,55.52,55.52,21010.0
2016-04-05 15:40:00,55.52,55.56,55.48,55.54,7453.0,55.52,55.56,55.48,55.54,7453.0
2016-04-05 15:45:00,55.53,55.56,55.42,55.51,32472.0,55.53,55.56,55.42,55.51,32472.0
2016-04-05 15:50:00,55.51,55.54,55.49,55.53,23496.0,55.51,55.54,55.49,55.53,23496.0
2016-04-05 15:55:00,55.51,55.52,55.42,55.48,55769.0,55.51,55.52,55.42,55.48,55769.0
2016-04-06 09:30:00,55.41,55.41,55.3,55.36,2724.0,55.41,55.41,55.3,55.36,2724.0
2016-04-06 09:35:00,55.58,55.65,55.18,55.29,6740.0,55.58,55.65,55.18,55.29,6740.0
2016-04-06 09:40:00,55.38,55.52,55.34,55.41,2554.0,55.38,55.52,55.34,55.41,2554.0
2016-04-06 09:45:00,55.22,55.36,55.04,55.07,23532.0,55.22,55.36,55.04,55.07,23532.0
2016-04-06 09:50:00,55.06,55.33,55.04,55.21,11862.0,55.06,55.33,55.04,55.21,11862.0
2016-04-06 09:55:00,55.33,55.39,55.2,55.39,48064.0,55.33,55.39,55.2,55.39,48064.0
2016-04-06 10:00:00,55.34,55.48,55.3,55.38,20188.0,55.34,55.48,55.3,55.38,20188.0
2016-04-06 10:05:00,55.4,55.44,55.34,55.38,6400.0,55.4,55.44,55.34,55.38,6400.0
2016-04-06 10:10:00,55.37,55.44,55.2,55.21,8012.0,55.37,55.44,55.2,55.21,8012.0
2016-04-06 10:15:00,55.13,55.2,55.04,55.08,6048.0,55.13,55.2,55.04,55.08,6048.0
2016-04-06 10:20:00,55.09,55.18,55.04,55.17,6600.0,55.09,55.18,55.04,55.17,6600.0
2016-04-06 10:25:00,55.18,55.3,55.11,55.26,4350.0,55.18,55.3,55.11,55.26,4350.0
2016-04-06 10:30:00,55.26,55.26,55.11,55.24,4200.0,55.26,55.26,55.11,55.24,4200.0
2016-04-06 10:35:00,55.27,55.38,55.18,55.25,25700.0,55.27,55.38,55.18,55.25,25700.0
2016-04-06 10:40:00,55.25,55.38,55.25,55.38,2100.0,55.25,55.38,55.25,55.38,2100.0
2016-04-06 10:45:00,55.27,55.53,55.27,55.48,2395.0,55.27,55.53,55.27,55.48,2395.0
2016-04-06 10:50:00,55.5,55.52,55.34,55.4,6551.0,55.5,55.52,55.34,55.4,6551.0
2016-04-06 10:55:00,55.43,55.52,55.38,55.5,6272.0,55.43,55.52,55.38,55.5,6272.0
2016-04-06 11:00:00,55.49,55.53,55.47,55.53,1473.0,55.49,55.53,55.47,55.53,1473.0
2016-04-06 11:05:00,55.51,55.51,55.38,55.4,1700.0,55.51,55.51,55.38,55.4,1700.0
2016-04-06 11:10:00,55.33,55.4,55.26,55.35,3000.0,55.33,55.4,55.26,55.35,3000.0
2016-04-06 11:15:00,55.36,55.36,55.25,55.29,1485.0,55.36,55.36,55.25,55.29,1485.0
2016-04-06 11:20:00,55.27,55.33,55.25,55.25,1735.0,55.27,55.33,55.25,55.25,1735.0
2016-04-06 11:25:00,55.25,55.27,55.18,55.21,10090.0,55.25,55.27,55.18,55.21,10090.0
2016-04-06 11:30:00,55.2,55.22,55.1,55.13,3977.0,55.2,55.22,55.1,55.13,3977.0
2016-04-06 11:35:00,55.15,55.21,55.13,55.13,4020.0,55.15,55.21,55.13,55.13,4020.0
2016-04-06 11:40:00,55.15,55.2,55.14,55.15,6577.0,55.15,55.2,55.14,55.15,6577.0
2016-04-06 11:45:00,55.17,55.18,55.07,55.07,4397.0,55.17,55.18,55.07,55.07,4397.0
2016-04-06 11:50:00,55.08,55.08,55.04,55.07,3100.0,55.08,55.08,55.04,55.07,3100.0
2016-04-06 11:55:00,55.1,55.19,55.1,55.12,7800.0,55.1,55.19,55.1,55.12,7800.0
2016-04-06 12:00:00,55.12,55.21,55.11,55.19,5295.0,55.12,55.21,55.11,55.19,5295.0
2016-04-06 12:05:00,55.18,55.22,55.1,55.16,3400.0,55.18,55.22,55.1,55.16,3400.0
2016-04-06 12:10:00,55.16,55.21,55.11,55.19,9300.0,55.16,55.21,55.11,55.19,9300.0
2016-04-06 12:15:00,55.21,55.23,55.2,55.2,1000.0,55.21,55.23,55.2,55.2,1000.0
2016-04-06 12:20:00,55.21,55.26,55.19,55.26,2130.0,55.21,55.26,55.19,55.26,2130.0
2016-04-06 12:25:00,55.26,55.31,55.22,55.27,22880.0,55.26,55.31,55.22,55.27,22880.0
2016-04-06 12:30:00,55.27,55.32,55.25,55.27,6828.0,55.27,55.32,55.25,55.27,6828.0
2016-04-06 12:35:00,55.3,55.37,55.23,55.37,13512.0,55.3,55.37,55.23,55.37,13512.0
2016-04-06 12:40:00,55.38,55.58,55.37,55.56,5500.0,55.38,55.58,55.37,55.56,5500.0
2016-04-06 12:45:00,55.55,55.57,55.51,55.54,1600.0,55.55,55.57,55.51,55.54,1600.0
2016-04-06 12:50:00,55.54,55.55,55.4,55.47,5474.0,55.54,55.55,55.4,55.47,5474.0
2016-04-06 12:55:00,55.47,55.55,55.4,55.5,21334.0,55.47,55.55,55.4,55.5,21334.0
2016-04-06 13:00:00,55.52,55.55,55.39,55.52,10834.0,55.52,55.55,55.39,55.52,10834.0
2016-04-06 13:05:00,55.54,55.58,55.49,55.58,11300.0,55.54,55.58,55.49,55.58,11300.0
2016-04-06 13:10:00,55.62,55.77,55.56,55.77,19244.0,55.62,55.77,55.56,55.77,19244.0
2016-04-06 13:15:00,55.78,55.78,55.69,55.69,1726.0,55.78,55.78,55.69,55.69,1726.0
2016-04-06 13:20:00,55.69,55.76,55.69,55.71,3963.0,55.69,55.76,55.69,55.71,3963.0
2016-04-06 13:25:00,55.71,55.71,55.58,55.59,2800.0,55.71,55.71,55.58,55.59,2800.0
2016-04-06 13:30:00,55.59,55.61,55.54,55.54,2268.0,55.59,55.61,55.54,55.54,2268.0
2016-04-06 13:35:00,55.6,55.62,55.55,55.57,3400.0,55.6,55.62,55.55,55.57,3400.0
2016-04-06 13:40:00,55.6,55.69,55.59,55.66,1777.0,55.6,55.69,55.59,55.66,1777.0
2016-04-06 13:45:00,55.64,55.73,55.62,55.71,4002.0,55.64,55.73,55.62,55.71,4002.0
2016-04-06 13:50:00,55.74,55.77,55.61,55.62,2500.0,55.74,55.77,55.61,55.62,2500.0
2016-04-06 13:55:00,55.65,55.65,55.54,55.55,1800.0,55.65,55.65,55.54,55.55,1800.0
2016-04-06 14:00:00,55.52,55.59,55.45,55.52,7820.0,55.52,55.59,55.45,55.52,7820.0
2016-04-06 14:05:00,55.5,55.58,55.5,55.54,2403.0,55.5,55.58,55.5,55.54,2403.0
2016-04-06 14:10:00,55.54,55.64,55.51,55.58,3993.0,55.54,55.64,55.51,55.58,3993.0
2016-04-06 14:15:00,55.53,55.6,55.51,55.55,5417.0,55.53,55.6,55.51,55.55,5417.0
2016-04-06 14:20:00,55.57,55.64,55.51,55.64,3063.0,55.57,55.64,55.51,55.64,3063.0
2016-04-06 14:25:00,55.63,55.7,55.63,55.66,3497.0,55.63,55.7,55.63,55.66,3497.0
2016-04-06 14:30:00,55.65,55.66,55.56,55.56,8000.0,55.65,55.66,55.56,55.56,8000.0
2016-04-06 14:35:00,55.56,55.56,55.45,55.45,3976.0,55.56,55.56,55.45,55.45,3976.0
2016-04-06 14:40:00,55.47,55.61,55.47,55.57,5120.0,55.47,55.61,55.47,55.57,5120.0
2016-04-06 14:45:00,55.57,55.62,55.56,55.62,4400.0,55.57,55.62,55.56,55.62,4400.0
2016-04-06 14:50:00,55.6,55.64,55.54,55.57,3364.0,55.6,55.64,55.54,55.57,3364.0
2016-04-06 14:55:00,55.56,55.7,55.55,55.7,10128.0,55.56,55.7,55.55,55.7,10128.0
2016-04-06 15:00:00,55.7,55.77,55.64,55.74,14936.0,55.7,55.77,55.64,55.74,14936.0
2016-04-06 15:05:00,55.77,55.87,55.74,55.86,8287.0,55.77,55.87,55.74,55.86,8287.0
2016-04-06 15:10:00,55.9,55.91,55.65,55.66,7852.0,55.9,55.91,55.65,55.66,7852.0
2016-04-06 15:15:00,55.66,55.75,55.56,55.75,24362.0,55.66,55.75,55.56,55.75,24362.0
2016-04-06 15:20:00,55.76,55.85,55.72,55.83,8269.0,55.76,55.85,55.72,55.83,8269.0
2016-04-06 15:25:00,55.85,55.85,55.78,55.81,10801.0,55.85,55.85,55.78,55.81,10801.0
2016-04-06 15:30:00,55.8,55.81,55.74,55.75,15459.0,55.8,55.81,55.74,55.75,15459.0
2016-04-06 15:35:00,55.75,55.79,55.71,55.73,9779.0,55.75,55.79,55.71,55.73,9779.0
2016-04-06 15:40:00,55.74,55.76,55.64,55.71,12620.0,55.74,55.76,55.64,55.71,12620.0
2016-04-06 15:45:00,55.71,55.75,55.68,55.69,17373.0,55.71,55.75,55.68,55.69,17373.0
2016-04-06 15:50:00,55.68,55.74,55.64,55.73,20736.0,55.68,55.74,55.64,55.73,20736.0
2016-04-06 15:55:00,55.73,55.81,55.73,55.75,50857.0,55.73,55.81,55.73,55.75,50857.0
2016-04-07 09:30:00,55.79,56.42,55.54,56.09,6143.0,55.79,56.42,55.54,56.09,6143.0
2016-04-07 09:35:00,56.45,56.45,55.68,55.68,1930.0,56.45,56.45,55.68,55.68,1930.0
2016-04-07 09:40:00,55.64,55.69,55.51,55.69,1600.0,55.64,55.69,55.51,55.69,1600.0
2016-04-07 09:45:00,55.72,55.86,55.66,55.66,2798.0,55.72,55.86,55.66,55.66,2798.0
2016-04-07 09:50:00,55.67,55.73,55.52,55.56,1635.0,55.67,55.73,55.52,55.56,1635.0
2016-04-07 09:55:00,55.56,55.78,55.56,55.65,2961.0,55.56,55.78,55.56,55.65,2961.0
2016-04-07 10:00:00,55.65,55.87,55.62,55.86,10423.0,55.65,55.87,55.62,55.86,10423.0
2016-04-07 10:05:00,55.86,55.96,55.75,55.87,17925.0,55.86,55.96,55.75,55.87,17925.0
2016-04-07 10:10:00,55.83,55.89,55.75,55.77,32031.0,55.83,55.89,55.75,55.77,32031.0
2016-04-07 10:15:00,55.73,55.83,55.6,55.65,29495.0,55.73,55.83,55.6,55.65,29495.0
2016-04-07 10:20:00,55.64,55.7,55.58,55.64,14067.0,55.64,55.7,55.58,55.64,14067.0
2016-04-07 10:25:00,55.6,55.7,55.6,55.63,8985.0,55.6,55.7,55.6,55.63,8985.0
2016-04-07 10:30:00,55.65,55.67,55.59,55.64,8274.0,55.65,55.67,55.59,55.64,8274.0
2016-04-07 10:35:00,55.66,55.89,55.64,55.87,11084.0,55.66,55.89,55.64,55.87,11084.0
2016-04-07 10:40:00,55.81,55.86,55.68,55.68,2500.0,55.81,55.86,55.68,55.68,2500.0
2016-04-07 10:45:00,55.7,55.79,55.7,55.76,3100.0,55.7,55.79,55.7,55.76,3100.0
2016-04-07 10:50:00,55.75,55.77,55.73,55.77,1100.0,55.75,55.77,55.73,55.77,1100.0
2016-04-07 10:55:00,55.73,55.75,55.62,55.72,2471.0,55.73,55.75,55.62,55.72,2471.0
2016-04-07 11:00:00,55.7,55.72,55.54,55.6,33703.0,55.7,55.72,55.54,55.6,33703.0
2016-04-07 11:05:00,55.62,55.62,55.52,55.53,4900.0,55.62,55.62,55.52,55.53,4900.0
2016-04-07 11:10:00,55.58,55.58,55.36,55.38,5310.0,55.58,55.58,55.36,55.38,5310.0
2016-04-07 11:15:00,55.33,55.5,55.31,55.5,3300.0,55.33,55.5,55.31,55.5,3300.0
2016-04-07 11:20:00,55.42,55.57,55.39,55.44,4339.0,55.42,55.57,55.39,55.44,4339.0
2016-04-07 11:25:00,55.41,55.47,55.37,55.42,3326.0,55.41,55.47,55.37,55.42,3326.0
2016-04-07 11:30:00,55.44,55.55,55.43,55.43,3350.0,55.44,55.55,55.43,55.43,3350.0
2016-04-07 11:35:00,55.46,55.54,55.46,55.5,1100.0,55.46,55.54,55.46,55.5,1100.0
2016-04-07 11:40:00,55.45,55.5,55.38,55.47,5900.0,55.45,55.5,55.38,55.47,5900.0
2016-04-07 11:45:00,55.46,55.54,55.44,55.54,2200.0,55.46,55.54,55.44,55.54,2200.0
2016-04-07 11:50:00,55.55,55.58,55.47,55.49,11400.0,55.55,55.58,55.47,55.49,11400.0
2016-04-07 11:55:00,55.48,55.62,55.44,55.51,13254.0,55.48,55.62,55.44,55.51,13254.0
2016-04-07 12:00:00,55.5,55.58,55.47,55.55,1800.0,55.5,55.58,55.47,55.55,1800.0
2016-04-07 12:05:00,55.56,55.61,55.52,55.56,2205.0,55.56,55.61,55.52,55.56,2205.0
2016-04-07 12:10:00,55.53,55.58,55.49,55.5,2200.0,55.53,55.58,55.49,55.5,2200.0
2016-04-07 12:15:00,55.5,55.58,55.48,55.51,10818.0,55.5,55.58,55.48,55.51,10818.0
2016-04-07 12:20:00,55.5,55.58,55.48,55.5,3354.0,55.5,55.58,55.48,55.5,3354.0
2016-04-07 12:25:00,55.46,55.57,55.44,55.5,15346.0,55.46,55.57,55.44,55.5,15346.0
2016-04-07 12:30:00,55.53,55.55,55.46,55.54,8951.0,55.53,55.55,55.46,55.54,8951.0
2016-04-07 12:35:00,55.53,55.55,55.47,55.55,7500.0,55.53,55.55,55.47,55.55,7500.0
2016-04-07 12:40:00,55.58,55.6,55.49,55.5,3537.0,55.58,55.6,55.49,55.5,3537.0
2016-04-07 12:45:00,55.5,55.53,55.44,55.5,8280.0,55.5,55.53,55.44,55.5,8280.0
2016-04-07 12:50:00,55.47,55.53,55.47,55.51,5147.0,55.47,55.53,55.47,55.51,5147.0
2016-04-07 12:55:00,55.47,55.55,55.47,55.49,3468.0,55.47,55.55,55.47,55.49,3468.0
2016-04-07 13:00:00,55.5,55.56,55.46,55.52,8017.0,55.5,55.56,55.46,55.52,8017.0
2016-04-07 13:05:00,55.48,55.58,55.48,55.55,1900.0,55.48,55.58,55.48,55.55,1900.0
2016-04-07 13:10:00,55.5,55.73,55.46,55.67,8424.0,55.5,55.73,55.46,55.67,8424.0
2016-04-07 13:15:00,55.7,55.76,55.69,55.76,11047.0,55.7,55.76,55.69,55.76,11047.0
2016-04-07 13:20:00,55.81,55.81,55.7,55.71,2489.0,55.81,55.81,55.7,55.71,2489.0
2016-04-07 13:25:00,55.68,55.72,55.65,55.69,3154.0,55.68,55.72,55.65,55.69,3154.0
2016-04-07 13:30:00,55.7,55.79,55.64,55.64,2349.0,55.7,55.79,55.64,55.64,2349.0
2016-04-07 13:35:00,55.59,55.61,55.5,55.57,4129.0,55.59,55.61,55.5,55.57,4129.0
2016-04-07 13:40:00,55.57,55.64,55.57,55.6,6050.0,55.57,55.64,55.57,55.6,6050.0
2016-04-07 13:45:00,55.57,55.65,55.54,55.64,21918.0,55.57,55.65,55.54,55.64,21918.0
2016-04-07 13:50:00,55.63,55.66,55.49,55.49,14616.0,55.63,55.66,55.49,55.49,14616.0
2016-04-07 13:55:00,55.47,55.52,55.43,55.48,6946.0,55.47,55.52,55.43,55.48,6946.0
2016-04-07 14:00:00,55.45,55.52,55.44,55.5,16209.0,55.45,55.52,55.44,55.5,16209.0
2016-04-07 14:05:00,55.47,55.51,55.41,55.49,21415.0,55.47,55.51,55.41,55.49,21415.0
2016-04-07 14:10:00,55.49,55.53,55.43,55.49,15484.0,55.49,55.53,55.43,55.49,15484.0
2016-04-07 14:15:00,55.44,55.54,55.42,55.5,17407.0,55.44,55.54,55.42,55.5,17407.0
2016-04-07 14:20:00,55.5,55.55,55.47,55.53,9065.0,55.5,55.55,55.47,55.53,9065.0
2016-04-07 14:25:00,55.53,55.59,55.5,55.58,8905.0,55.53,55.59,55.5,55.58,8905.0
2016-04-07 14:30:00,55.58,55.66,55.53,55.53,4442.0,55.58,55.66,55.53,55.53,4442.0
2016-04-07 14:35:00,55.53,55.75,55.5,55.7,12692.0,55.53,55.75,55.5,55.7,12692.0
2016-04-07 14:40:00,55.69,55.7,55.5,55.54,10500.0,55.69,55.7,55.5,55.54,10500.0
2016-04-07 14:45:00,55.5,55.55,55.42,55.48,8908.0,55.5,55.55,55.42,55.48,8908.0
2016-04-07 14:50:00,55.44,55.5,55.37,55.42,7518.0,55.44,55.5,55.37,55.42,7518.0
2016-04-07 14:55:00,55.39,55.56,55.39,55.49,14596.0,55.39,55.56,55.39,55.49,14596.0
2016-04-07 15:00:00,55.49,55.5,55.43,55.48,14999.0,55.49,55.5,55.43,55.48,14999.0
2016-04-07 15:05:00,55.45,55.71,55.44,55.55,25846.0,55.45,55.71,55.44,55.55,25846.0
2016-04-07 15:10:00,55.53,55.57,55.5,55.56,7231.0,55.53,55.57,55.5,55.56,7231.0
2016-04-07 15:15:00,55.56,55.67,55.56,55.6,10233.0,55.56,55.67,55.56,55.6,10233.0
2016-04-07 15:20:00,55.58,55.64,55.58,55.59,13170.0,55.58,55.64,55.58,55.59,13170.0
2016-04-07 15:25:00,55.62,55.62,55.49,55.49,10950.0,55.62,55.62,55.49,55.49,10950.0
2016-04-07 15:30:00,55.51,55.57,55.44,55.51,9597.0,55.51,55.57,55.44,55.51,9597.0
2016-04-07 15:35:00,55.51,55.53,55.42,55.47,10452.0,55.51,55.53,55.42,55.47,10452.0
2016-04-07 15:40:00,55.45,55.57,55.44,55.5,23678.0,55.45,55.57,55.44,55.5,23678.0
2016-04-07 15:45:00,55.53,55.56,55.5,55.56,23727.0,55.53,55.56,55.5,55.56,23727.0
2016-04-07 15:50:00,55.56,55.56,55.48,55.52,21877.0,55.56,55.56,55.48,55.52,21877.0
2016-04-07 15:55:00,55.52,55.58,55.44,55.55,56257.0,55.52,55.58,55.44,55.55,56257.0
2016-04-08 09:30:00,55.52,56.03,55.13,55.17,7589.0,55.52,56.03,55.13,55.17,7589.0
2016-04-08 09:35:00,55.17,55.28,54.89,55.13,5385.0,55.17,55.28,54.89,55.13,5385.0
2016-04-08 09:40:00,54.88,55.15,54.57,54.58,46758.0,54.88,55.15,54.57,54.58,46758.0
2016-04-08 09:45:00,54.68,54.83,54.49,54.83,11084.0,54.68,54.83,54.49,54.83,11084.0
2016-04-08 09:50:00,54.7,54.81,54.4,54.57,20832.0,54.7,54.81,54.4,54.57,20832.0
2016-04-08 09:55:00,54.63,54.8,54.61,54.8,4700.0,54.63,54.8,54.61,54.8,4700.0
2016-04-08 10:00:00,54.91,55.03,54.75,54.89,16603.0,54.91,55.03,54.75,54.89,16603.0
2016-04-08 10:05:00,54.85,55.04,54.76,55.03,20028.0,54.85,55.04,54.76,55.03,20028.0
2016-04-08 10:10:00,55.02,55.1,54.87,55.1,9366.0,55.02,55.1,54.87,55.1,9366.0
2016-04-08 10:15:00,55.11,55.11,54.94,55.01,16743.0,55.11,55.11,54.94,55.01,16743.0
2016-04-08 10:20:00,54.98,55.07,54.89,54.91,7861.0,54.98,55.07,54.89,54.91,7861.0
2016-04-08 10:25:00,54.88,55.04,54.82,55.0,10897.0,54.88,55.04,54.82,55.0,10897.0
2016-04-08 10:30:00,54.98,55.05,54.98,55.03,17100.0,54.98,55.05,54.98,55.03,17100.0
2016-04-08 10:35:00,55.03,55.06,54.91,54.91,12147.0,55.03,55.06,54.91,54.91,12147.0
2016-04-08 10:40:00,54.91,55.03,54.85,55.03,4500.0,54.91,55.03,54.85,55.03,4500.0
2016-04-08 10:45:00,55.0,55.12,55.0,55.06,2000.0,55.0,55.12,55.0,55.06,2000.0
2016-04-08 10:50:00,55.1,55.1,54.92,54.96,3600.0,55.1,55.1,54.92,54.96,3600.0
2016-04-08 10:55:00,54.92,54.92,54.75,54.8,8894.0,54.92,54.92,54.75,54.8,8894.0
2016-04-08 11:00:00,54.78,54.97,54.75,54.97,6900.0,54.78,54.97,54.75,54.97,6900.0
2016-04-08 11:05:00,54.98,55.01,54.85,54.85,16338.0,54.98,55.01,54.85,54.85,16338.0
2016-04-08 11:10:00,54.84,54.87,54.75,54.8,16099.0,54.84,54.87,54.75,54.8,16099.0
2016-04-08 11:15:00,54.75,54.87,54.75,54.83,5483.0,54.75,54.87,54.75,54.83,5483.0
2016-04-08 11:20:00,54.83,54.9,54.79,54.79,11900.0,54.83,54.9,54.79,54.79,11900.0
2016-04-08 11:25:00,54.8,54.85,54.75,54.81,4495.0,54.8,54.85,54.75,54.81,4495.0
2016-04-08 11:30:00,54.84,54.84,54.71,54.71,6300.0,54.84,54.84,54.71,54.71,6300.0
2016-04-08 11:35:00,54.7,54.74,54.63,54.74,9795.0,54.7,54.74,54.63,54.74,9795.0
2016-04-08 11:40:00,54.74,54.75,54.56,54.56,11835.0,54.74,54.75,54.56,54.56,11835.0
2016-04-08 11:45:00,54.56,54.61,54.55,54.58,3754.0,54.56,54.61,54.55,54.58,3754.0
2016-04-08 11:50:00,54.57,54.68,54.56,54.63,10366.0,54.57,54.68,54.56,54.63,10366.0
2016-04-08 11:55:00,54.63,54.65,54.6,54.63,3367.0,54.63,54.65,54.6,54.63,3367.0
2016-04-08 12:00:00,54.6,54.79,54.6,54.71,4201.0,54.6,54.79,54.6,54.71,4201.0
2016-04-08 12:05:00,54.65,54.7,54.61,54.68,5700.0,54.65,54.7,54.61,54.68,5700.0
2016-04-08 12:10:00,54.65,54.68,54.52,54.52,4300.0,54.65,54.68,54.52,54.52,4300.0
2016-04-08 12:15:00,54.54,54.56,54.46,54.51,6249.0,54.54,54.56,54.46,54.51,6249.0
2016-04-08 12:20:00,54.51,54.51,54.39,54.41,4000.0,54.51,54.51,54.39,54.41,4000.0
2016-04-08 12:25:00,54.4,54.4,54.32,54.32,4054.0,54.4,54.4,54.32,54.32,4054.0
2016-04-08 12:30:00,54.32,54.43,54.32,54.43,3394.0,54.32,54.43,54.32,54.43,3394.0
2016-04-08 12:35:00,54.47,54.51,54.47,54.48,2365.0,54.47,54.51,54.47,54.48,2365.0
2016-04-08 12:40:00,54.46,54.46,54.43,54.44,1729.0,54.46,54.46,54.43,54.44,1729.0
2016-04-08 12:45:00,54.39,54.43,54.36,54.41,4090.0,54.39,54.43,54.36,54.41,4090.0
2016-04-08 12:50:00,54.39,54.41,54.38,54.41,2000.0,54.39,54.41,54.38,54.41,2000.0
2016-04-08 12:55:00,54.42,54.43,54.41,54.43,1210.0,54.42,54.43,54.41,54.43,1210.0
2016-04-08 13:00:00,54.42,54.44,54.34,54.34,6732.0,54.42,54.44,54.34,54.34,6732.0
2016-04-08 13:05:00,54.35,54.41,54.31,54.34,3600.0,54.35,54.41,54.31,54.34,3600.0
2016-04-08 13:10:00,54.35,54.42,54.35,54.4,4100.0,54.35,54.42,54.35,54.4,4100.0
2016-04-08 13:15:00,54.41,54.41,54.33,54.35,4200.0,54.41,54.41,54.33,54.35,4200.0
2016-04-08 13:20:00,54.33,54.44,54.32,54.43,3900.0,54.33,54.44,54.32,54.43,3900.0
2016-04-08 13:25:00,54.37,54.44,54.35,54.44,3933.0,54.37,54.44,54.35,54.44,3933.0
2016-04-08 13:30:00,54.43,54.45,54.4,54.45,5831.0,54.43,54.45,54.4,54.45,5831.0
2016-04-08 13:35:00,54.46,54.55,54.46,54.52,7443.0,54.46,54.55,54.46,54.52,7443.0
2016-04-08 13:40:00,54.49,54.5,54.49,54.49,1000.0,54.49,54.5,54.49,54.49,1000.0
2016-04-08 13:45:00,54.49,54.51,54.46,54.51,2754.0,54.49,54.51,54.46,54.51,2754.0
2016-04-08 13:50:00,54.51,54.61,54.5,54.51,9317.0,54.51,54.61,54.5,54.51,9317.0
2016-04-08 13:55:00,54.5,54.55,54.5,54.5,1800.0,54.5,54.55,54.5,54.5,1800.0
2016-04-08 14:00:00,54.51,54.52,54.45,54.5,5800.0,54.51,54.52,54.45,54.5,5800.0
2016-04-08 14:05:00,54.5,54.63,54.5,54.63,7475.0,54.5,54.63,54.5,54.63,7475.0
2016-04-08 14:10:00,54.63,54.71,54.61,54.61,4673.0,54.63,54.71,54.61,54.61,4673.0
2016-04-08 14:15:00,54.6,54.66,54.6,54.6,2600.0,54.6,54.66,54.6,54.6,2600.0
2016-04-08 14:20:00,54.6,54.6,54.49,54.52,6706.0,54.6,54.6,54.49,54.52,6706.0
2016-04-08 14:25:00,54.49,54.64,54.48,54.62,5451.0,54.49,54.64,54.48,54.62,5451.0
2016-04-08 14:30:00,54.62,54.66,54.56,54.56,3316.0,54.62,54.66,54.56,54.56,3316.0
2016-04-08 14:35:00,54.55,54.58,54.51,54.51,5690.0,54.55,54.58,54.51,54.51,5690.0
2016-04-08 14:40:00,54.5,54.52,54.49,54.51,4039.0,54.5,54.52,54.49,54.51,4039.0
2016-04-08 14:45:00,54.51,54.62,54.51,54.6,4843.0,54.51,54.62,54.51,54.6,4843.0
2016-04-08 14:50:00,54.59,54.59,54.49,54.57,8066.0,54.59,54.59,54.49,54.57,8066.0
2016-04-08 14:55:00,54.58,54.58,54.49,54.57,4649.0,54.58,54.58,54.49,54.57,4649.0
2016-04-08 15:00:00,54.54,54.59,54.5,54.5,4836.0,54.54,54.59,54.5,54.5,4836.0
2016-04-08 15:05:00,54.5,54.55,54.45,54.45,11220.0,54.5,54.55,54.45,54.45,11220.0
2016-04-08 15:10:00,54.44,54.45,54.4,54.43,8001.0,54.44,54.45,54.4,54.43,8001.0
2016-04-08 15:15:00,54.42,54.51,54.4,54.4,6782.0,54.42,54.51,54.4,54.4,6782.0
2016-04-08 15:20:00,54.41,54.46,54.38,54.43,10600.0,54.41,54.46,54.38,54.43,10600.0
2016-04-08 15:25:00,54.42,54.46,54.38,54.4,15352.0,54.42,54.46,54.38,54.4,15352.0
2016-04-08 15:30:00,54.4,54.41,54.32,54.33,4801.0,54.4,54.41,54.32,54.33,4801.0
2016-04-08 15:35:00,54.31,54.42,54.3,54.41,11890.0,54.31,54.42,54.3,54.41,11890.0
2016-04-08 15:40:00,54.39,54.42,54.35,54.37,10975.0,54.39,54.42,54.35,54.37,10975.0
2016-04-08 15:45:00,54.39,54.55,54.37,54.52,19779.0,54.39,54.55,54.37,54.52,19779.0
2016-04-08 15:50:00,54.54,54.55,54.45,54.51,20393.0,54.54,54.55,54.45,54.51,20393.0
2016-04-08 15:55:00,54.52,54.59,54.49,54.56,60511.0,54.52,54.59,54.49,54.56,60511.0
2016-04-11 09:30:00,54.95,55.07,54.57,54.63,41310.0,54.95,55.07,54.57,54.63,41310.0
2016-04-11 09:35:00,54.69,54.93,54.6,54.6,4545.0,54.69,54.93,54.6,54.6,4545.0
2016-04-11 09:40:00,54.76,55.03,54.7,54.83,44250.0,54.76,55.03,54.7,54.83,44250.0
2016-04-11 09:45:00,54.8,54.9,54.67,54.85,35976.0,54.8,54.9,54.67,54.85,35976.0
2016-04-11 09:50:00,54.79,54.88,54.78,54.85,31771.0,54.79,54.88,54.78,54.85,31771.0
2016-04-11 09:55:00,54.8,55.18,54.79,55.06,6300.0,54.8,55.18,54.79,55.06,6300.0
2016-04-11 10:00:00,55.19,55.29,55.07,55.2,6375.0,55.19,55.29,55.07,55.2,6375.0
2016-04-11 10:05:00,55.28,55.57,55.26,55.52,5581.0,55.28,55.57,55.26,55.52,5581.0
2016-04-11 10:10:00,55.47,55.53,55.33,55.53,3366.0,55.47,55.53,55.33,55.53,3366.0
2016-04-11 10:15:00,55.48,55.51,55.08,55.09,7785.0,55.48,55.51,55.08,55.09,7785.0
2016-04-11 10:20:00,55.08,55.16,55.06,55.08,7986.0,55.08,55.16,55.06,55.08,7986.0
2016-04-11 10:25:00,55.06,55.11,54.98,55.0,43318.0,55.06,55.11,54.98,55.0,43318.0
2016-04-11 10:30:00,55.03,55.07,55.0,55.0,6501.0,55.03,55.07,55.0,55.0,6501.0
2016-04-11 10:35:00,55.0,55.09,54.99,55.0,10891.0,55.0,55.09,54.99,55.0,10891.0
2016-04-11 10:40:00,55.0,55.04,54.93,55.0,16563.0,55.0,55.04,54.93,55.0,16563.0
2016-04-11 10:45:00,54.99,55.04,54.97,55.01,8916.0,54.99,55.04,54.97,55.01,8916.0
2016-04-11 10:50:00,55.01,55.06,54.96,54.99,3882.0,55.01,55.06,54.96,54.99,3882.0
2016-04-11 10:55:00,54.97,54.97,54.84,54.84,3347.0,54.97,54.97,54.84,54.84,3347.0
2016-04-11 11:00:00,54.84,54.84,54.77,54.77,7196.0,54.84,54.84,54.77,54.77,7196.0
2016-04-11 11:05:00,54.8,54.81,54.69,54.7,16103.0,54.8,54.81,54.69,54.7,16103.0
2016-04-11 11:10:00,54.7,54.76,54.69,54.74,7405.0,54.7,54.76,54.69,54.74,7405.0
2016-04-11 11:15:00,54.74,54.82,54.72,54.76,12347.0,54.74,54.82,54.72,54.76,12347.0
2016-04-11 11:20:00,54.77,54.86,54.77,54.86,4425.0,54.77,54.86,54.77,54.86,4425.0
2016-04-11 11:25:00,54.89,55.1,54.84,55.07,3800.0,54.89,55.1,54.84,55.07,3800.0
2016-04-11 11:30:00,55.1,55.1,54.85,54.85,3272.0,55.1,55.1,54.85,54.85,3272.0
2016-04-11 11:35:00,54.85,54.91,54.78,54.79,17839.0,54.85,54.91,54.78,54.79,17839.0
2016-04-11 11:40:00,54.8,54.82,54.76,54.79,3147.0,54.8,54.82,54.76,54.79,3147.0
2016-04-11 11:45:00,54.75,54.79,54.63,54.63,2951.0,54.75,54.79,54.63,54.63,2951.0
2016-04-11 11:50:00,54.61,54.67,54.56,54.59,1600.0,54.61,54.67,54.56,54.59,1600.0
2016-04-11 11:55:00,54.58,54.81,54.58,54.81,11042.0,54.58,54.81,54.58,54.81,11042.0
2016-04-11 12:00:00,54.82,54.82,54.69,54.69,2260.0,54.82,54.82,54.69,54.69,2260.0
2016-04-11 12:05:00,54.72,54.76,54.62,54.76,4066.0,54.72,54.76,54.62,54.76,4066.0
2016-04-11 12:10:00,54.73,54.87,54.73,54.82,1700.0,54.73,54.87,54.73,54.82,1700.0
2016-04-11 12:15:00,54.83,54.91,54.83,54.89,1400.0,54.83,54.91,54.83,54.89,1400.0
2016-04-11 12:20:00,54.87,54.89,54.84,54.89,1521.0,54.87,54.89,54.84,54.89,1521.0
2016-04-11 12:25:00,54.87,54.87,54.84,54.86,1200.0,54.87,54.87,54.84,54.86,1200.0
2016-04-11 12:30:00,54.83,54.86,54.82,54.83,4318.0,54.83,54.86,54.82,54.83,4318.0
2016-04-11 12:35:00,54.84,54.94,54.83,54.94,4184.0,54.84,54.94,54.83,54.94,4184.0
2016-04-11 12:40:00,54.93,54.93,54.85,54.9,3202.0,54.93,54.93,54.85,54.9,3202.0
2016-04-11 12:45:00,54.88,54.92,54.86,54.92,3536.0,54.88,54.92,54.86,54.92,3536.0
2016-04-11 12:50:00,54.93,54.96,54.88,54.96,4456.0,54.93,54.96,54.88,54.96,4456.0
2016-04-11 12:55:00,54.97,55.04,54.96,54.99,2936.0,54.97,55.04,54.96,54.99,2936.0
2016-04-11 13:00:00,55.02,55.07,55.0,55.07,2023.0,55.02,55.07,55.0,55.07,2023.0
2016-04-11 13:05:00,55.08,55.17,55.07,55.17,2829.0,55.08,55.17,55.07,55.17,2829.0
2016-04-11 13:10:00,55.18,55.36,55.18,55.36,5500.0,55.18,55.36,55.18,55.36,5500.0
2016-04-11 13:15:00,55.36,55.36,55.21,55.21,900.0,55.36,55.36,55.21,55.21,900.0
2016-04-11 13:20:00,55.17,55.25,55.17,55.21,16730.0,55.17,55.25,55.17,55.21,16730.0
2016-04-11 13:25:00,55.2,55.2,55.07,55.12,3212.0,55.2,55.2,55.07,55.12,3212.0
2016-04-11 13:30:00,55.11,55.17,55.09,55.16,6345.0,55.11,55.17,55.09,55.16,6345.0
2016-04-11 13:35:00,55.18,55.22,55.1,55.1,4469.0,55.18,55.22,55.1,55.1,4469.0
2016-04-11 13:40:00,55.12,55.18,55.11,55.12,4600.0,55.12,55.18,55.11,55.12,4600.0
2016-04-11 13:45:00,55.11,55.17,55.11,55.13,6269.0,55.11,55.17,55.11,55.13,6269.0
2016-04-11 13:50:00,55.15,55.19,55.12,55.19,8321.0,55.15,55.19,55.12,55.19,8321.0
2016-04-11 13:55:00,55.18,55.19,55.13,55.13,1600.0,55.18,55.19,55.13,55.13,1600.0
2016-04-11 14:00:00,55.19,55.31,55.19,55.2,4800.0,55.19,55.31,55.19,55.2,4800.0
2016-04-11 14:05:00,55.19,55.21,55.12,55.13,3872.0,55.19,55.21,55.12,55.13,3872.0
2016-04-11 14:10:00,55.12,55.22,55.12,55.16,5240.0,55.12,55.22,55.12,55.16,5240.0
2016-04-11 14:15:00,55.18,55.33,55.18,55.33,9477.0,55.18,55.33,55.18,55.33,9477.0
2016-04-11 14:20:00,55.31,55.47,55.31,55.44,46414.0,55.31,55.47,55.31,55.44,46414.0
2016-04-11 14:25:00,55.46,55.49,55.42,55.46,16873.0,55.46,55.49,55.42,55.46,16873.0
2016-04-11 14:30:00,55.44,55.54,55.41,55.47,25661.0,55.44,55.54,55.41,55.47,25661.0
2016-04-11 14:35:00,55.47,55.55,55.46,55.55,17932.0,55.47,55.55,55.46,55.55,17932.0
2016-04-11 14:40:00,55.51,55.51,55.45,55.47,7267.0,55.51,55.51,55.45,55.47,7267.0
2016-04-11 14:45:00,55.47,55.56,55.42,55.53,14124.0,55.47,55.56,55.42,55.53,14124.0
2016-04-11 14:50:00,55.53,55.57,55.46,55.54,15822.0,55.53,55.57,55.46,55.54,15822.0
2016-04-11 14:55:00,55.54,55.58,55.5,55.56,7542.0,55.54,55.58,55.5,55.56,7542.0
2016-04-11 15:00:00,55.54,55.64,55.54,55.6,25383.0,55.54,55.64,55.54,55.6,25383.0
2016-04-11 15:05:00,55.6,55.7,55.57,55.66,40583.0,55.6,55.7,55.57,55.66,40583.0
2016-04-11 15:10:00,55.67,55.67,55.6,55.61,6658.0,55.67,55.67,55.6,55.61,6658.0
2016-04-11 15:15:00,55.62,55.7,55.6,55.66,31651.0,55.62,55.7,55.6,55.66,31651.0
2016-04-11 15:20:00,55.66,55.67,55.41,55.41,20923.0,55.66,55.67,55.41,55.41,20923.0
2016-04-11 15:25:00,55.39,55.41,55.25,55.26,7002.0,55.39,55.41,55.25,55.26,7002.0
2016-04-11 15:30:00,55.27,55.28,55.24,55.25,8645.0,55.27,55.28,55.24,55.25,8645.0
2016-04-11 15:35:00,55.24,55.28,55.21,55.23,11546.0,55.24,55.28,55.21,55.23,11546.0
2016-04-11 15:40:00,55.23,55.25,55.15,55.15,14460.0,55.23,55.25,55.15,55.15,14460.0
2016-04-11 15:45:00,55.16,55.22,55.15,55.17,12096.0,55.16,55.22,55.15,55.17,12096.0
2016-04-11 15:50:00,55.17,55.19,55.13,55.13,23573.0,55.17,55.19,55.13,55.13,23573.0
2016-04-11 15:55:00,55.13,55.16,55.03,55.06,46732.0,55.13,55.16,55.03,55.06,46732.0
2016-04-12 09:30:00,54.86,54.95,54.4,54.59,11574.0,54.86,54.95,54.4,54.59,11574.0
2016-04-12 09:35:00,54.64,54.79,54.57,54.61,3754.0,54.64,54.79,54.57,54.61,3754.0
2016-04-12 09:40:00,54.72,54.73,53.94,54.27,5836.0,54.72,54.73,53.94,54.27,5836.0
2016-04-12 09:45:00,54.26,54.64,54.26,54.62,5644.0,54.26,54.64,54.26,54.62,5644.0
2016-04-12 09:50:00,54.64,54.68,54.41,54.43,2243.0,54.64,54.68,54.41,54.43,2243.0
2016-04-12 09:55:00,54.42,54.65,54.37,54.63,6752.0,54.42,54.65,54.37,54.63,6752.0
2016-04-12 10:00:00,54.59,54.61,54.27,54.32,7371.0,54.59,54.61,54.27,54.32,7371.0
2016-04-12 10:05:00,54.32,54.46,54.27,54.28,4493.0,54.32,54.46,54.27,54.28,4493.0
2016-04-12 10:10:00,54.37,54.37,54.2,54.25,12337.0,54.37,54.37,54.2,54.25,12337.0
2016-04-12 10:15:00,54.2,54.23,54.04,54.23,6355.0,54.2,54.23,54.04,54.23,6355.0
2016-04-12 10:20:00,54.23,54.23,54.11,54.15,1404.0,54.23,54.23,54.11,54.15,1404.0
2016-04-12 10:25:00,54.21,54.33,54.15,54.27,2406.0,54.21,54.33,54.15,54.27,2406.0
2016-04-12 10:30:00,54.27,54.53,54.24,54.25,6652.0,54.27,54.53,54.24,54.25,6652.0
2016-04-12 10:35:00,54.23,54.31,53.94,54.05,5429.0,54.23,54.31,53.94,54.05,5429.0
2016-04-12 10:40:00,54.05,54.12,54.0,54.09,10169.0,54.05,54.12,54.0,54.09,10169.0
2016-04-12 10:45:00,54.08,54.23,54.05,54.23,10900.0,54.08,54.23,54.05,54.23,10900.0
2016-04-12 10:50:00,54.23,54.73,54.23,54.64,10499.0,54.23,54.73,54.23,54.64,10499.0
2016-04-12 10:55:00,54.64,54.78,54.58,54.74,9200.0,54.64,54.78,54.58,54.74,9200.0
2016-04-12 11:00:00,54.72,54.75,54.56,54.56,10591.0,54.72,54.75,54.56,54.56,10591.0
2016-04-12 11:05:00,54.51,54.74,54.5,54.67,8810.0,54.51,54.74,54.5,54.67,8810.0
2016-04-12 11:10:00,54.63,54.68,54.54,54.65,5900.0,54.63,54.68,54.54,54.65,5900.0
2016-04-12 11:15:00,54.67,54.74,54.57,54.73,8900.0,54.67,54.74,54.57,54.73,8900.0
2016-04-12 11:20:00,54.75,54.84,54.71,54.79,6293.0,54.75,54.84,54.71,54.79,6293.0
2016-04-12 11:25:00,54.74,54.83,54.72,54.76,4309.0,54.74,54.83,54.72,54.76,4309.0
2016-04-12 11:30:00,54.77,54.8,54.64,54.77,5900.0,54.77,54.8,54.64,54.77,5900.0
2016-04-12 11:35:00,54.82,54.93,54.75,54.81,5200.0,54.82,54.93,54.75,54.81,5200.0
2016-04-12 11:40:00,54.84,54.86,54.77,54.86,3254.0,54.84,54.86,54.77,54.86,3254.0
2016-04-12 11:45:00,54.84,54.84,54.76,54.81,4200.0,54.84,54.84,54.76,54.81,4200.0
2016-04-12 11:50:00,54.79,54.89,54.73,54.88,7601.0,54.79,54.89,54.73,54.88,7601.0
2016-04-12 11:55:00,54.88,54.88,54.69,54.69,7859.0,54.88,54.88,54.69,54.69,7859.0
2016-04-12 12:00:00,54.74,54.77,54.62,54.66,6094.0,54.74,54.77,54.62,54.66,6094.0
2016-04-12 12:05:00,54.65,54.7,54.54,54.54,7578.0,54.65,54.7,54.54,54.54,7578.0
2016-04-12 12:10:00,54.53,54.69,54.53,54.65,7382.0,54.53,54.69,54.53,54.65,7382.0
2016-04-12 12:15:00,54.64,54.83,54.64,54.82,4954.0,54.64,54.83,54.64,54.82,4954.0
2016-04-12 12:20:00,54.79,54.79,54.69,54.69,1802.0,54.79,54.79,54.69,54.69,1802.0
2016-04-12 12:25:00,54.7,54.71,54.61,54.71,3700.0,54.7,54.71,54.61,54.71,3700.0
2016-04-12 12:30:00,54.67,54.76,54.6,54.6,4990.0,54.67,54.76,54.6,54.6,4990.0
2016-04-12 12:35:00,54.64,54.83,54.63,54.83,4400.0,54.64,54.83,54.63,54.83,4400.0
2016-04-12 12:40:00,54.83,54.98,54.83,54.86,16923.0,54.83,54.98,54.83,54.86,16923.0
2016-04-12 12:45:00,54.87,54.88,54.84,54.86,4586.0,54.87,54.88,54.84,54.86,4586.0
2016-04-12 12:50:00,54.85,54.9,54.84,54.9,2900.0,54.85,54.9,54.84,54.9,2900.0
2016-04-12 12:55:00,54.9,54.9,54.85,54.88,7771.0,54.9,54.9,54.85,54.88,7771.0
2016-04-12 13:00:00,54.88,54.9,54.76,54.78,6000.0,54.88,54.9,54.76,54.78,6000.0
2016-04-12 13:05:00,54.78,54.82,54.73,54.78,6600.0,54.78,54.82,54.73,54.78,6600.0
2016-04-12 13:10:00,54.79,54.81,54.69,54.73,2948.0,54.79,54.81,54.69,54.73,2948.0
2016-04-12 13:15:00,54.73,54.73,54.65,54.68,4727.0,54.73,54.73,54.65,54.68,4727.0
2016-04-12 13:20:00,54.7,54.73,54.62,54.68,6900.0,54.7,54.73,54.62,54.68,6900.0
2016-04-12 13:25:00,54.69,54.75,54.64,54.67,12055.0,54.69,54.75,54.64,54.67,12055.0
2016-04-12 13:30:00,54.68,54.74,54.64,54.69,19598.0,54.68,54.74,54.64,54.69,19598.0
2016-04-12 13:35:00,54.68,54.82,54.65,54.75,9011.0,54.68,54.82,54.65,54.75,9011.0
2016-04-12 13:40:00,54.75,54.75,54.63,54.63,1800.0,54.75,54.75,54.63,54.63,1800.0
2016-04-12 13:45:00,54.65,54.74,54.65,54.68,5800.0,54.65,54.74,54.65,54.68,5800.0
2016-04-12 13:50:00,54.63,54.65,54.57,54.61,3897.0,54.63,54.65,54.57,54.61,3897.0
2016-04-12 13:55:00,54.62,54.83,54.62,54.83,19996.0,54.62,54.83,54.62,54.83,19996.0
2016-04-12 14:00:00,54.81,54.9,54.74,54.9,8617.0,54.81,54.9,54.74,54.9,8617.0
2016-04-12 14:05:00,54.91,54.92,54.78,54.83,5582.0,54.91,54.92,54.78,54.83,5582.0
2016-04-12 14:10:00,54.79,54.83,54.71,54.74,7000.0,54.79,54.83,54.71,54.74,7000.0
2016-04-12 14:15:00,54.73,54.81,54.71,54.81,6874.0,54.73,54.81,54.71,54.81,6874.0
2016-04-12 14:20:00,54.81,54.9,54.75,54.75,4968.0,54.81,54.9,54.75,54.75,4968.0
2016-04-12 14:25:00,54.73,54.82,54.7,54.74,8250.0,54.73,54.82,54.7,54.74,8250.0
2016-04-12 14:30:00,54.74,54.75,54.71,54.72,2069.0,54.74,54.75,54.71,54.72,2069.0
2016-04-12 14:35:00,54.69,54.94,54.69,54.87,10031.0,54.69,54.94,54.69,54.87,10031.0
2016-04-12 14:40:00,54.86,54.9,54.82,54.89,4400.0,54.86,54.9,54.82,54.89,4400.0
2016-04-12 14:45:00,54.88,54.88,54.78,54.85,4207.0,54.88,54.88,54.78,54.85,4207.0
2016-04-12 14:50:00,54.86,54.9,54.84,54.88,4233.0,54.86,54.9,54.84,54.88,4233.0
2016-04-12 14:55:00,54.9,55.04,54.87,55.0,13157.0,54.9,55.04,54.87,55.0,13157.0
2016-04-12 15:00:00,55.0,55.18,54.99,55.14,3900.0,55.0,55.18,54.99,55.14,3900.0
2016-04-12 15:05:00,55.18,55.21,55.14,55.2,17713.0,55.18,55.21,55.14,55.2,17713.0
2016-04-12 15:10:00,55.19,55.23,55.15,55.2,7700.0,55.19,55.23,55.15,55.2,7700.0
2016-04-12 15:15:00,55.16,55.18,55.08,55.16,8332.0,55.16,55.18,55.08,55.16,8332.0
2016-04-12 15:20:00,55.13,55.22,55.1,55.18,15250.0,55.13,55.22,55.1,55.18,15250.0
2016-04-12 15:25:00,55.18,55.18,55.15,55.18,2900.0,55.18,55.18,55.15,55.18,2900.0
2016-04-12 15:30:00,55.15,55.26,55.14,55.23,12092.0,55.15,55.26,55.14,55.23,12092.0
2016-04-12 15:35:00,55.24,55.24,55.13,55.17,9547.0,55.24,55.24,55.13,55.17,9547.0
2016-04-12 15:40:00,55.14,55.27,55.13,55.2,15552.0,55.14,55.27,55.13,55.2,15552.0
2016-04-12 15:45:00,55.18,55.2,55.14,55.16,19196.0,55.18,55.2,55.14,55.16,19196.0
2016-04-12 15:50:00,55.16,55.19,55.12,55.15,20662.0,55.16,55.19,55.12,55.15,20662.0
2016-04-12 15:55:00,55.14,55.19,55.09,55.14,33126.0,55.14,55.19,55.09,55.14,33126.0
2016-04-13 09:30:00,55.28,55.67,55.02,55.12,4661.0,55.28,55.67,55.02,55.12,4661.0
2016-04-13 09:35:00,55.54,55.71,55.18,55.49,3351.0,55.54,55.71,55.18,55.49,3351.0
2016-04-13 09:40:00,55.51,55.67,55.5,55.65,2897.0,55.51,55.67,55.5,55.65,2897.0
2016-04-13 09:45:00,55.64,55.64,55.32,55.32,1100.0,55.64,55.64,55.32,55.32,1100.0
2016-04-13 09:50:00,55.42,55.54,55.42,55.54,1756.0,55.42,55.54,55.42,55.54,1756.0
2016-04-13 09:55:00,55.55,55.55,55.36,55.4,2750.0,55.55,55.55,55.36,55.4,2750.0
2016-04-13 10:00:00,55.41,55.74,55.41,55.73,21981.0,55.41,55.74,55.41,55.73,21981.0
2016-04-13 10:05:00,55.72,55.91,55.72,55.81,3539.0,55.72,55.91,55.72,55.81,3539.0
2016-04-13 10:10:00,55.74,56.04,55.74,56.04,4308.0,55.74,56.04,55.74,56.04,4308.0
2016-04-13 10:15:00,56.0,56.0,55.8,55.91,5449.0,56.0,56.0,55.8,55.91,5449.0
2016-04-13 10:20:00,55.86,55.97,55.85,55.91,2381.0,55.86,55.97,55.85,55.91,2381.0
2016-04-13 10:25:00,55.93,55.98,55.85,55.85,2479.0,55.93,55.98,55.85,55.85,2479.0
2016-04-13 10:30:00,55.86,56.01,55.81,55.82,4357.0,55.86,56.01,55.81,55.82,4357.0
2016-04-13 10:35:00,55.74,55.81,55.62,55.62,5871.0,55.74,55.81,55.62,55.62,5871.0
2016-04-13 10:40:00,55.59,55.7,55.56,55.59,8200.0,55.59,55.7,55.56,55.59,8200.0
2016-04-13 10:45:00,55.6,55.6,55.46,55.52,3100.0,55.6,55.6,55.46,55.52,3100.0
2016-04-13 10:50:00,55.55,55.57,55.47,55.5,4600.0,55.55,55.57,55.47,55.5,4600.0
2016-04-13 10:55:00,55.47,55.57,55.43,55.52,23452.0,55.47,55.57,55.43,55.52,23452.0
2016-04-13 11:00:00,55.57,55.69,55.54,55.69,3035.0,55.57,55.69,55.54,55.69,3035.0
2016-04-13 11:05:00,55.77,55.77,55.55,55.63,8787.0,55.77,55.77,55.55,55.63,8787.0
2016-04-13 11:10:00,55.65,55.81,55.62,55.81,14984.0,55.65,55.81,55.62,55.81,14984.0
2016-04-13 11:15:00,55.8,55.81,55.67,55.76,5854.0,55.8,55.81,55.67,55.76,5854.0
2016-04-13 11:20:00,55.78,55.89,55.76,55.77,11300.0,55.78,55.89,55.76,55.77,11300.0
2016-04-13 11:25:00,55.78,56.0,55.78,55.93,29929.0,55.78,56.0,55.78,55.93,29929.0
2016-04-13 11:30:00,55.93,55.97,55.86,55.86,14900.0,55.93,55.97,55.86,55.86,14900.0
2016-04-13 11:35:00,55.84,55.87,55.77,55.85,4279.0,55.84,55.87,55.77,55.85,4279.0
2016-04-13 11:40:00,55.87,55.92,55.83,55.84,7300.0,55.87,55.92,55.83,55.84,7300.0
2016-04-13 11:45:00,55.87,55.95,55.81,55.83,7190.0,55.87,55.95,55.81,55.83,7190.0
2016-04-13 11:50:00,55.84,55.89,55.78,55.89,2100.0,55.84,55.89,55.78,55.89,2100.0
2016-04-13 11:55:00,55.89,55.96,55.84,55.93,3302.0,55.89,55.96,55.84,55.93,3302.0
2016-04-13 12:00:00,55.93,55.95,55.79,55.79,4300.0,55.93,55.95,55.79,55.79,4300.0
2016-04-13 12:05:00,55.75,55.88,55.75,55.88,5318.0,55.75,55.88,55.75,55.88,5318.0
2016-04-13 12:10:00,55.88,55.88,55.75,55.82,4200.0,55.88,55.88,55.75,55.82,4200.0
2016-04-13 12:15:00,55.79,55.79,55.7,55.77,8500.0,55.79,55.79,55.7,55.77,8500.0
2016-04-13 12:20:00,55.79,55.81,55.77,55.78,2400.0,55.79,55.81,55.77,55.78,2400.0
2016-04-13 12:25:00,55.79,55.88,55.78,55.86,2500.0,55.79,55.88,55.78,55.86,2500.0
2016-04-13 12:30:00,55.85,55.89,55.83,55.88,4505.0,55.85,55.89,55.83,55.88,4505.0
2016-04-13 12:35:00,55.89,55.93,55.83,55.83,1700.0,55.89,55.93,55.83,55.83,1700.0
2016-04-13 12:40:00,55.81,55.92,55.8,55.86,4950.0,55.81,55.92,55.8,55.86,4950.0
2016-04-13 12:45:00,55.9,55.95,55.9,55.91,4041.0,55.9,55.95,55.9,55.91,4041.0
2016-04-13 12:50:00,55.92,55.94,55.82,55.83,3327.0,55.92,55.94,55.82,55.83,3327.0
2016-04-13 12:55:00,55.88,55.9,55.88,55.9,1300.0,55.88,55.9,55.88,55.9,1300.0
2016-04-13 13:00:00,55.92,55.99,55.91,55.93,11115.0,55.92,55.99,55.91,55.93,11115.0
2016-04-13 13:05:00,55.93,56.0,55.91,55.93,7558.0,55.93,56.0,55.91,55.93,7558.0
2016-04-13 13:10:00,55.93,55.94,55.83,55.83,1476.0,55.93,55.94,55.83,55.83,1476.0
2016-04-13 13:15:00,55.82,55.82,55.71,55.72,12956.0,55.82,55.82,55.71,55.72,12956.0
2016-04-13 13:20:00,55.7,55.78,55.66,55.75,6595.0,55.7,55.78,55.66,55.75,6595.0
2016-04-13 13:25:00,55.75,55.75,55.68,55.74,2196.0,55.75,55.75,55.68,55.74,2196.0
2016-04-13 13:30:00,55.75,55.8,55.71,55.71,4923.0,55.75,55.8,55.71,55.71,4923.0
2016-04-13 13:35:00,55.73,55.78,55.68,55.75,7803.0,55.73,55.78,55.68,55.75,7803.0
2016-04-13 13:40:00,55.75,55.75,55.65,55.67,3489.0,55.75,55.75,55.65,55.67,3489.0
2016-04-13 13:45:00,55.65,55.69,55.61,55.64,4400.0,55.65,55.69,55.61,55.64,4400.0
2016-04-13 13:50:00,55.65,55.67,55.58,55.61,4600.0,55.65,55.67,55.58,55.61,4600.0
2016-04-13 13:55:00,55.65,55.69,55.56,55.61,6100.0,55.65,55.69,55.56,55.61,6100.0
2016-04-13 14:00:00,55.61,55.74,55.61,55.63,7450.0,55.61,55.74,55.61,55.63,7450.0
2016-04-13 14:05:00,55.6,55.77,55.6,55.7,9272.0,55.6,55.77,55.6,55.7,9272.0
2016-04-13 14:10:00,55.68,55.78,55.66,55.78,7617.0,55.68,55.78,55.66,55.78,7617.0
2016-04-13 14:15:00,55.76,55.87,55.76,55.83,9851.0,55.76,55.87,55.76,55.83,9851.0
2016-04-13 14:20:00,55.87,55.92,55.82,55.89,11511.0,55.87,55.92,55.82,55.89,11511.0
2016-04-13 14:25:00,55.88,55.91,55.85,55.89,12056.0,55.88,55.91,55.85,55.89,12056.0
2016-04-13 14:30:00,55.9,56.03,55.89,55.95,8505.0,55.9,56.03,55.89,55.95,8505.0
2016-04-13 14:35:00,55.97,56.11,55.97,56.08,42228.0,55.97,56.11,55.97,56.08,42228.0
2016-04-13 14:40:00,56.07,56.19,56.06,56.12,50373.0,56.07,56.19,56.06,56.12,50373.0
2016-04-13 14:45:00,56.14,56.16,56.0,56.01,29928.0,56.14,56.16,56.0,56.01,29928.0
2016-04-13 14:50:00,56.01,56.2,56.0,56.17,64600.0,56.01,56.2,56.0,56.17,64600.0
2016-04-13 14:55:00,56.17,56.3,56.16,56.28,9119.0,56.17,56.3,56.16,56.28,9119.0
2016-04-13 15:00:00,56.29,56.36,56.26,56.26,9909.0,56.29,56.36,56.26,56.26,9909.0
2016-04-13 15:05:00,56.25,56.34,56.25,56.3,9459.0,56.25,56.34,56.25,56.3,9459.0
2016-04-13 15:10:00,56.32,56.4,56.3,56.36,31486.0,56.32,56.4,56.3,56.36,31486.0
2016-04-13 15:15:00,56.35,56.4,56.31,56.38,5306.0,56.35,56.4,56.31,56.38,5306.0
2016-04-13 15:20:00,56.37,56.43,56.23,56.43,61426.0,56.37,56.43,56.23,56.43,61426.0
2016-04-13 15:25:00,56.43,56.65,56.43,56.6,18911.0,56.43,56.65,56.43,56.6,18911.0
2016-04-13 15:30:00,56.6,56.7,56.6,56.69,17575.0,56.6,56.7,56.6,56.69,17575.0
2016-04-13 15:35:00,56.72,56.72,56.61,56.63,10493.0,56.72,56.72,56.61,56.63,10493.0
2016-04-13 15:40:00,56.68,56.68,56.58,56.61,20155.0,56.68,56.68,56.58,56.61,20155.0
2016-04-13 15:45:00,56.62,56.67,56.59,56.59,19836.0,56.62,56.67,56.59,56.59,19836.0
2016-04-13 15:50:00,56.6,56.61,56.55,56.55,28551.0,56.6,56.61,56.55,56.55,28551.0
2016-04-13 15:55:00,56.56,56.62,56.47,56.5,78376.0,56.56,56.62,56.47,56.5,78376.0
2016-04-14 09:30:00,56.42,56.98,56.05,56.96,24556.0,56.42,56.98,56.05,56.96,24556.0
2016-04-14 09:35:00,56.96,56.98,56.63,56.79,39166.0,56.96,56.98,56.63,56.79,39166.0
2016-04-14 09:40:00,56.85,56.87,56.68,56.81,30000.0,56.85,56.87,56.68,56.81,30000.0
2016-04-14 09:45:00,56.81,56.81,56.57,56.76,20842.0,56.81,56.81,56.57,56.76,20842.0
2016-04-14 09:50:00,56.72,56.76,56.46,56.55,14150.0,56.72,56.76,56.46,56.55,14150.0
2016-04-14 09:55:00,56.51,56.72,56.48,56.61,28667.0,56.51,56.72,56.48,56.61,28667.0
2016-04-14 10:00:00,56.69,56.86,56.55,56.8,17512.0,56.69,56.86,56.55,56.8,17512.0
2016-04-14 10:05:00,56.85,57.0,56.71,56.99,9284.0,56.85,57.0,56.71,56.99,9284.0
2016-04-14 10:10:00,57.0,57.17,56.95,57.08,9384.0,57.0,57.17,56.95,57.08,9384.0
2016-04-14 10:15:00,57.07,57.29,56.99,57.24,8850.0,57.07,57.29,56.99,57.24,8850.0
2016-04-14 10:20:00,57.27,57.5,57.27,57.44,9552.0,57.27,57.5,57.27,57.44,9552.0
2016-04-14 10:25:00,57.39,57.51,57.35,57.49,6100.0,57.39,57.51,57.35,57.49,6100.0
2016-04-14 10:30:00,57.5,57.52,57.24,57.25,6400.0,57.5,57.52,57.24,57.25,6400.0
2016-04-14 10:35:00,57.26,57.59,57.21,57.59,17611.0,57.26,57.59,57.21,57.59,17611.0
2016-04-14 10:40:00,57.57,57.97,57.56,57.92,35321.0,57.57,57.97,57.56,57.92,35321.0
2016-04-14 10:45:00,57.94,58.09,57.74,57.85,37180.0,57.94,58.09,57.74,57.85,37180.0
2016-04-14 10:50:00,57.82,57.97,57.74,57.91,43143.0,57.82,57.97,57.74,57.91,43143.0
2016-04-14 10:55:00,57.98,58.07,57.71,57.71,50468.0,57.98,58.07,57.71,57.71,50468.0
2016-04-14 11:00:00,57.69,57.81,57.5,57.69,47197.0,57.69,57.81,57.5,57.69,47197.0
2016-04-14 11:05:00,57.66,57.97,57.64,57.95,14012.0,57.66,57.97,57.64,57.95,14012.0
2016-04-14 11:10:00,57.97,58.0,57.71,57.76,11495.0,57.97,58.0,57.71,57.76,11495.0
2016-04-14 11:15:00,57.75,57.91,57.72,57.87,47617.0,57.75,57.91,57.72,57.87,47617.0
2016-04-14 11:20:00,57.89,58.09,57.85,57.9,24650.0,57.89,58.09,57.85,57.9,24650.0
2016-04-14 11:25:00,57.9,58.06,57.9,58.04,10023.0,57.9,58.06,57.9,58.04,10023.0
2016-04-14 11:30:00,58.02,58.22,57.94,58.15,38039.0,58.02,58.22,57.94,58.15,38039.0
2016-04-14 11:35:00,58.19,58.34,58.09,58.13,102221.0,58.19,58.34,58.09,58.13,102221.0
2016-04-14 11:40:00,58.17,58.3,58.04,58.13,19742.0,58.17,58.3,58.04,58.13,19742.0
2016-04-14 11:45:00,58.17,58.2,57.98,58.04,8424.0,58.17,58.2,57.98,58.04,8424.0
2016-04-14 11:50:00,58.07,58.11,57.96,58.09,15354.0,58.07,58.11,57.96,58.09,15354.0
2016-04-14 11:55:00,58.1,58.19,57.97,58.07,76355.0,58.1,58.19,57.97,58.07,76355.0
2016-04-14 12:00:00,58.15,58.15,57.91,57.94,107717.0,58.15,58.15,57.91,57.94,107717.0
2016-04-14 12:05:00,57.95,58.12,57.92,57.99,105436.0,57.95,58.12,57.92,57.99,105436.0
2016-04-14 12:10:00,57.97,58.0,57.8,58.0,13269.0,57.97,58.0,57.8,58.0,13269.0
2016-04-14 12:15:00,57.97,57.99,57.85,57.88,3800.0,57.97,57.99,57.85,57.88,3800.0
2016-04-14 12:20:00,57.85,57.89,57.79,57.83,3700.0,57.85,57.89,57.79,57.83,3700.0
2016-04-14 12:25:00,57.82,57.94,57.76,57.87,7285.0,57.82,57.94,57.76,57.87,7285.0
2016-04-14 12:30:00,57.88,57.9,57.78,57.87,4889.0,57.88,57.9,57.78,57.87,4889.0
2016-04-14 12:35:00,57.84,57.96,57.82,57.94,3200.0,57.84,57.96,57.82,57.94,3200.0
2016-04-14 12:40:00,58.0,58.0,57.92,57.92,8464.0,58.0,58.0,57.92,57.92,8464.0
2016-04-14 12:45:00,57.9,57.9,57.83,57.84,4854.0,57.9,57.9,57.83,57.84,4854.0
2016-04-14 12:50:00,57.83,57.92,57.79,57.88,19936.0,57.83,57.92,57.79,57.88,19936.0
2016-04-14 12:55:00,57.82,58.01,57.81,58.01,13257.0,57.82,58.01,57.81,58.01,13257.0
2016-04-14 13:00:00,57.98,58.02,57.89,57.98,37076.0,57.98,58.02,57.89,57.98,37076.0
2016-04-14 13:05:00,57.98,58.07,57.92,58.0,24063.0,57.98,58.07,57.92,58.0,24063.0
2016-04-14 13:10:00,57.98,58.03,57.97,58.0,17503.0,57.98,58.03,57.97,58.0,17503.0
2016-04-14 13:15:00,58.0,58.0,57.86,57.96,5545.0,58.0,58.0,57.86,57.96,5545.0
2016-04-14 13:20:00,57.95,58.0,57.95,58.0,3524.0,57.95,58.0,57.95,58.0,3524.0
2016-04-14 13:25:00,57.96,58.07,57.96,57.96,34134.0,57.96,58.07,57.96,57.96,34134.0
2016-04-14 13:30:00,57.96,57.96,57.82,57.93,9332.0,57.96,57.96,57.82,57.93,9332.0
2016-04-14 13:35:00,57.93,57.93,57.84,57.84,15072.0,57.93,57.93,57.84,57.84,15072.0
2016-04-14 13:40:00,57.84,57.98,57.82,57.98,4500.0,57.84,57.98,57.82,57.98,4500.0
2016-04-14 13:45:00,57.95,57.95,57.64,57.67,9309.0,57.95,57.95,57.64,57.67,9309.0
2016-04-14 13:50:00,57.71,57.73,57.49,57.57,80322.0,57.71,57.73,57.49,57.57,80322.0
2016-04-14 13:55:00,57.53,57.59,57.44,57.44,13022.0,57.53,57.59,57.44,57.44,13022.0
2016-04-14 14:00:00,57.44,57.51,57.31,57.31,9000.0,57.44,57.51,57.31,57.31,9000.0
2016-04-14 14:05:00,57.32,57.45,57.27,57.42,6300.0,57.32,57.45,57.27,57.42,6300.0
2016-04-14 14:10:00,57.39,57.41,57.29,57.29,8700.0,57.39,57.41,57.29,57.29,8700.0
2016-04-14 14:15:00,57.27,57.55,57.27,57.43,24951.0,57.27,57.55,57.27,57.43,24951.0
2016-04-14 14:20:00,57.41,57.42,57.33,57.41,4424.0,57.41,57.42,57.33,57.41,4424.0
2016-04-14 14:25:00,57.42,57.42,57.33,57.4,19268.0,57.42,57.42,57.33,57.4,19268.0
2016-04-14 14:30:00,57.4,57.4,57.27,57.27,18069.0,57.4,57.4,57.27,57.27,18069.0
2016-04-14 14:35:00,57.28,57.35,57.26,57.35,6491.0,57.28,57.35,57.26,57.35,6491.0
2016-04-14 14:40:00,57.37,57.39,57.3,57.32,3200.0,57.37,57.39,57.3,57.32,3200.0
2016-04-14 14:45:00,57.32,57.39,57.31,57.32,3600.0,57.32,57.39,57.31,57.32,3600.0
2016-04-14 14:50:00,57.32,57.43,57.31,57.43,3006.0,57.32,57.43,57.31,57.43,3006.0
2016-04-14 14:55:00,57.41,57.43,57.35,57.42,4486.0,57.41,57.43,57.35,57.42,4486.0
2016-04-14 15:00:00,57.4,57.45,57.39,57.45,5228.0,57.4,57.45,57.39,57.45,5228.0
2016-04-14 15:05:00,57.45,57.47,57.42,57.45,5376.0,57.45,57.47,57.42,57.45,5376.0
2016-04-14 15:10:00,57.45,57.46,57.31,57.34,10057.0,57.45,57.46,57.31,57.34,10057.0
2016-04-14 15:15:00,57.33,57.34,57.23,57.26,10070.0,57.33,57.34,57.23,57.26,10070.0
2016-04-14 15:20:00,57.27,57.27,57.18,57.18,7473.0,57.27,57.27,57.18,57.18,7473.0
2016-04-14 15:25:00,57.18,57.23,57.13,57.16,13846.0,57.18,57.23,57.13,57.16,13846.0
2016-04-14 15:30:00,57.15,57.29,57.13,57.25,25448.0,57.15,57.29,57.13,57.25,25448.0
2016-04-14 15:35:00,57.24,57.31,57.23,57.27,8925.0,57.24,57.31,57.23,57.27,8925.0
2016-04-14 15:40:00,57.27,57.32,57.23,57.28,33054.0,57.27,57.32,57.23,57.28,33054.0
2016-04-14 15:45:00,57.28,57.39,57.27,57.27,28006.0,57.28,57.39,57.27,57.27,28006.0
2016-04-14 15:50:00,57.28,57.34,57.28,57.33,23713.0,57.28,57.34,57.28,57.33,23713.0
2016-04-14 15:55:00,57.34,57.38,57.29,57.35,62049.0,57.34,57.38,57.29,57.35,62049.0
2016-04-15 09:30:00,57.26,57.56,56.9,57.54,14973.0,57.26,57.56,56.9,57.54,14973.0
2016-04-15 09:35:00,57.43,57.57,57.41,57.42,1400.0,57.43,57.57,57.41,57.42,1400.0
2016-04-15 09:40:00,57.5,57.5,57.15,57.32,1507.0,57.5,57.5,57.15,57.32,1507.0
2016-04-15 09:45:00,57.17,57.43,57.16,57.37,3600.0,57.17,57.43,57.16,57.37,3600.0
2016-04-15 09:50:00,57.38,57.56,57.37,57.37,3100.0,57.38,57.56,57.37,57.37,3100.0
2016-04-15 09:55:00,57.36,57.48,57.32,57.37,4633.0,57.36,57.48,57.32,57.37,4633.0
2016-04-15 10:00:00,57.33,57.45,57.21,57.45,5232.0,57.33,57.45,57.21,57.45,5232.0
2016-04-15 10:05:00,57.4,57.49,57.36,57.43,4998.0,57.4,57.49,57.36,57.43,4998.0
2016-04-15 10:10:00,57.36,57.46,57.18,57.46,12317.0,57.36,57.46,57.18,57.46,12317.0
2016-04-15 10:15:00,57.5,57.78,57.5,57.77,5351.0,57.5,57.78,57.5,57.77,5351.0
2016-04-15 10:20:00,57.76,57.83,57.64,57.83,2398.0,57.76,57.83,57.64,57.83,2398.0
2016-04-15 10:25:00,57.84,58.0,57.78,57.79,21009.0,57.84,58.0,57.78,57.79,21009.0
2016-04-15 10:30:00,57.78,57.91,57.75,57.9,3451.0,57.78,57.91,57.75,57.9,3451.0
2016-04-15 10:35:00,57.93,58.0,57.89,57.94,9958.0,57.93,58.0,57.89,57.94,9958.0
2016-04-15 10:40:00,57.91,58.0,57.91,57.99,21278.0,57.91,58.0,57.91,57.99,21278.0
2016-04-15 10:45:00,57.99,58.09,57.9,57.96,12960.0,57.99,58.09,57.9,57.96,12960.0
2016-04-15 10:50:00,57.93,57.93,57.84,57.89,3000.0,57.93,57.93,57.84,57.89,3000.0
2016-04-15 10:55:00,57.91,58.01,57.79,57.81,4434.0,57.91,58.01,57.79,57.81,4434.0
2016-04-15 11:00:00,57.83,57.95,57.83,57.87,3800.0,57.83,57.95,57.83,57.87,3800.0
2016-04-15 11:05:00,57.84,58.06,57.84,58.03,8712.0,57.84,58.06,57.84,58.03,8712.0
2016-04-15 11:10:00,58.0,58.19,57.99,58.18,17708.0,58.0,58.19,57.99,58.18,17708.0
2016-04-15 11:15:00,58.19,58.21,57.98,57.98,9095.0,58.19,58.21,57.98,57.98,9095.0
2016-04-15 11:20:00,58.02,58.11,57.96,58.08,64708.0,58.02,58.11,57.96,58.08,64708.0
2016-04-15 11:25:00,58.03,58.24,57.98,58.17,26265.0,58.03,58.24,57.98,58.17,26265.0
2016-04-15 11:30:00,58.15,58.17,57.94,57.94,33514.0,58.15,58.17,57.94,57.94,33514.0
2016-04-15 11:35:00,57.9,57.9,57.63,57.64,32899.0,57.9,57.9,57.63,57.64,32899.0
2016-04-15 11:40:00,57.62,57.72,57.62,57.72,12376.0,57.62,57.72,57.62,57.72,12376.0
2016-04-15 11:45:00,57.72,57.74,57.62,57.74,15390.0,57.72,57.74,57.62,57.74,15390.0
2016-04-15 11:50:00,57.71,57.88,57.68,57.88,9186.0,57.71,57.88,57.68,57.88,9186.0
2016-04-15 11:55:00,57.85,58.03,57.85,57.86,15944.0,57.85,58.03,57.85,57.86,15944.0
2016-04-15 12:00:00,57.86,57.91,57.7,57.8,16645.0,57.86,57.91,57.7,57.8,16645.0
2016-04-15 12:05:00,57.82,57.97,57.82,57.97,6989.0,57.82,57.97,57.82,57.97,6989.0
2016-04-15 12:10:00,58.01,58.16,57.99,58.03,6269.0,58.01,58.16,57.99,58.03,6269.0
2016-04-15 12:15:00,58.03,58.05,58.03,58.05,600.0,58.03,58.05,58.03,58.05,600.0
2016-04-15 12:20:00,58.09,58.31,58.09,58.29,14988.0,58.09,58.31,58.09,58.29,14988.0
2016-04-15 12:25:00,58.3,58.3,58.16,58.21,10077.0,58.3,58.3,58.16,58.21,10077.0
2016-04-15 12:30:00,58.19,58.29,58.19,58.25,8053.0,58.19,58.29,58.19,58.25,8053.0
2016-04-15 12:35:00,58.25,58.37,58.21,58.34,16651.0,58.25,58.37,58.21,58.34,16651.0
2016-04-15 12:40:00,58.32,58.32,58.21,58.25,7325.0,58.32,58.32,58.21,58.25,7325.0
2016-04-15 12:45:00,58.23,58.23,58.13,58.23,2800.0,58.23,58.23,58.13,58.23,2800.0
2016-04-15 12:50:00,58.25,58.31,58.19,58.19,4484.0,58.25,58.31,58.19,58.19,4484.0
2016-04-15 12:55:00,58.19,58.32,58.19,58.3,3700.0,58.19,58.32,58.19,58.3,3700.0
2016-04-15 13:00:00,58.31,58.39,58.24,58.31,6300.0,58.31,58.39,58.24,58.31,6300.0
2016-04-15 13:05:00,58.32,58.36,58.21,58.24,5170.0,58.32,58.36,58.21,58.24,5170.0
2016-04-15 13:10:00,58.26,58.31,58.24,58.3,2400.0,58.26,58.31,58.24,58.3,2400.0
2016-04-15 13:15:00,58.3,58.37,58.28,58.29,6832.0,58.3,58.37,58.28,58.29,6832.0
2016-04-15 13:20:00,58.29,58.3,58.21,58.23,4992.0,58.29,58.3,58.21,58.23,4992.0
2016-04-15 13:25:00,58.22,58.29,58.22,58.29,2500.0,58.22,58.29,58.22,58.29,2500.0
2016-04-15 13:30:00,58.3,58.39,58.27,58.38,5499.0,58.3,58.39,58.27,58.38,5499.0
2016-04-15 13:35:00,58.43,58.43,58.3,58.3,2767.0,58.43,58.43,58.3,58.3,2767.0
2016-04-15 13:40:00,58.36,58.45,58.36,58.45,6600.0,58.36,58.45,58.36,58.45,6600.0
2016-04-15 13:45:00,58.47,58.57,58.47,58.57,7326.0,58.47,58.57,58.47,58.57,7326.0
2016-04-15 13:50:00,58.55,58.6,58.47,58.47,7440.0,58.55,58.6,58.47,58.47,7440.0
2016-04-15 13:55:00,58.42,58.42,58.32,58.32,2100.0,58.42,58.42,58.32,58.32,2100.0
2016-04-15 14:00:00,58.38,58.46,58.37,58.45,5391.0,58.38,58.46,58.37,58.45,5391.0
2016-04-15 14:05:00,58.45,58.52,58.44,58.44,8259.0,58.45,58.52,58.44,58.44,8259.0
2016-04-15 14:10:00,58.43,58.45,58.29,58.35,6405.0,58.43,58.45,58.29,58.35,6405.0
2016-04-15 14:15:00,58.36,58.36,58.29,58.33,3300.0,58.36,58.36,58.29,58.33,3300.0
2016-04-15 14:20:00,58.31,58.42,58.31,58.4,6262.0,58.31,58.42,58.31,58.4,6262.0
2016-04-15 14:25:00,58.4,58.41,58.31,58.37,4800.0,58.4,58.41,58.31,58.37,4800.0
2016-04-15 14:30:00,58.4,58.46,58.39,58.4,4007.0,58.4,58.46,58.39,58.4,4007.0
2016-04-15 14:35:00,58.4,58.4,58.3,58.32,4300.0,58.4,58.4,58.3,58.32,4300.0
2016-04-15 14:40:00,58.32,58.41,58.3,58.3,8254.0,58.32,58.41,58.3,58.3,8254.0
2016-04-15 14:45:00,58.3,58.32,58.27,58.29,3728.0,58.3,58.32,58.27,58.29,3728.0
2016-04-15 14:50:00,58.31,58.37,58.29,58.32,5393.0,58.31,58.37,58.29,58.32,5393.0
2016-04-15 14:55:00,58.34,58.36,58.18,58.2,11018.0,58.34,58.36,58.18,58.2,11018.0
2016-04-15 15:00:00,58.2,58.24,58.19,58.23,8621.0,58.2,58.24,58.19,58.23,8621.0
2016-04-15 15:05:00,58.24,58.36,58.24,58.32,8701.0,58.24,58.36,58.24,58.32,8701.0
2016-04-15 15:10:00,58.32,58.33,58.18,58.2,12810.0,58.32,58.33,58.18,58.2,12810.0
2016-04-15 15:15:00,58.17,58.26,58.13,58.23,10558.0,58.17,58.26,58.13,58.23,10558.0
2016-04-15 15:20:00,58.23,58.27,58.21,58.25,10427.0,58.23,58.27,58.21,58.25,10427.0
2016-04-15 15:25:00,58.25,58.26,58.22,58.26,9550.0,58.25,58.26,58.22,58.26,9550.0
2016-04-15 15:30:00,58.25,58.25,58.19,58.19,8655.0,58.25,58.25,58.19,58.19,8655.0
2016-04-15 15:35:00,58.19,58.23,58.14,58.15,13330.0,58.19,58.23,58.14,58.15,13330.0
2016-04-15 15:40:00,58.15,58.15,58.05,58.13,16992.0,58.15,58.15,58.05,58.13,16992.0
2016-04-15 15:45:00,58.13,58.14,58.06,58.09,22150.0,58.13,58.14,58.06,58.09,22150.0
2016-04-15 15:50:00,58.1,58.12,58.03,58.04,27830.0,58.1,58.12,58.03,58.04,27830.0
2016-04-15 15:55:00,58.04,58.15,58.04,58.14,32993.0,58.04,58.15,58.04,58.14,32993.0
2016-04-18 09:30:00,57.93,58.0,57.75,58.0,8744.0,57.93,58.0,57.75,58.0,8744.0
2016-04-18 09:35:00,58.01,58.07,57.9,57.9,4000.0,58.01,58.07,57.9,57.9,4000.0
2016-04-18 09:40:00,57.93,58.07,57.9,57.9,7284.0,57.93,58.07,57.9,57.9,7284.0
2016-04-18 09:45:00,57.93,57.93,57.7,57.75,2300.0,57.93,57.93,57.7,57.75,2300.0
2016-04-18 09:50:00,57.81,57.92,57.79,57.92,4700.0,57.81,57.92,57.79,57.92,4700.0
2016-04-18 09:55:00,57.9,57.95,57.79,57.86,10463.0,57.9,57.95,57.79,57.86,10463.0
2016-04-18 10:00:00,57.84,58.36,57.84,58.22,21502.0,57.84,58.36,57.84,58.22,21502.0
2016-04-18 10:05:00,58.22,58.38,58.22,58.31,4739.0,58.22,58.38,58.22,58.31,4739.0
2016-04-18 10:10:00,58.31,58.53,58.21,58.46,10351.0,58.31,58.53,58.21,58.46,10351.0
2016-04-18 10:15:00,58.47,58.61,58.47,58.51,5950.0,58.47,58.61,58.47,58.51,5950.0
2016-04-18 10:20:00,58.54,58.74,58.46,58.7,8237.0,58.54,58.74,58.46,58.7,8237.0
2016-04-18 10:25:00,58.67,58.84,58.62,58.72,9803.0,58.67,58.84,58.62,58.72,9803.0
2016-04-18 10:30:00,58.64,58.77,58.43,58.43,64736.0,58.64,58.77,58.43,58.43,64736.0
2016-04-18 10:35:00,58.44,58.52,58.36,58.52,4459.0,58.44,58.52,58.36,58.52,4459.0
2016-04-18 10:40:00,58.58,58.69,58.5,58.5,4470.0,58.58,58.69,58.5,58.5,4470.0
2016-04-18 10:45:00,58.55,58.63,58.37,58.41,8211.0,58.55,58.63,58.37,58.41,8211.0
2016-04-18 10:50:00,58.46,58.7,58.46,58.61,14652.0,58.46,58.7,58.46,58.61,14652.0
2016-04-18 10:55:00,58.6,58.6,58.35,58.35,6760.0,58.6,58.6,58.35,58.35,6760.0
2016-04-18 11:00:00,58.4,58.52,58.38,58.52,5350.0,58.4,58.52,58.38,58.52,5350.0
2016-04-18 11:05:00,58.55,58.59,58.5,58.5,7485.0,58.55,58.59,58.5,58.5,7485.0
2016-04-18 11:10:00,58.5,58.56,58.47,58.56,4198.0,58.5,58.56,58.47,58.56,4198.0
2016-04-18 11:15:00,58.55,58.6,58.43,58.45,7675.0,58.55,58.6,58.43,58.45,7675.0
2016-04-18 11:20:00,58.48,58.6,58.47,58.58,3100.0,58.48,58.6,58.47,58.58,3100.0
2016-04-18 11:25:00,58.54,58.58,58.47,58.55,3400.0,58.54,58.58,58.47,58.55,3400.0
2016-04-18 11:30:00,58.57,58.61,58.51,58.51,15994.0,58.57,58.61,58.51,58.51,15994.0
2016-04-18 11:35:00,58.5,58.63,58.47,58.47,6600.0,58.5,58.63,58.47,58.47,6600.0
2016-04-18 11:40:00,58.48,58.6,58.48,58.53,16933.0,58.48,58.6,58.48,58.53,16933.0
2016-04-18 11:45:00,58.5,58.5,58.32,58.32,7211.0,58.5,58.5,58.32,58.32,7211.0
2016-04-18 11:50:00,58.33,58.4,58.31,58.38,7300.0,58.33,58.4,58.31,58.38,7300.0
2016-04-18 11:55:00,58.39,58.46,58.35,58.38,9204.0,58.39,58.46,58.35,58.38,9204.0
2016-04-18 12:00:00,58.4,58.52,58.39,58.5,20720.0,58.4,58.52,58.39,58.5,20720.0
2016-04-18 12:05:00,58.49,58.58,58.47,58.55,7966.0,58.49,58.58,58.47,58.55,7966.0
2016-04-18 12:10:00,58.55,58.59,58.5,58.5,6816.0,58.55,58.59,58.5,58.5,6816.0
2016-04-18 12:15:00,58.5,58.59,58.44,58.57,8270.0,58.5,58.59,58.44,58.57,8270.0
2016-04-18 12:20:00,58.52,58.59,58.47,58.47,17100.0,58.52,58.59,58.47,58.47,17100.0
2016-04-18 12:25:00,58.46,58.59,58.46,58.58,10509.0,58.46,58.59,58.46,58.58,10509.0
2016-04-18 12:30:00,58.54,58.62,58.51,58.54,16779.0,58.54,58.62,58.51,58.54,16779.0
2016-04-18 12:35:00,58.5,58.56,58.5,58.56,1400.0,58.5,58.56,58.5,58.56,1400.0
2016-04-18 12:40:00,58.56,58.66,58.46,58.46,26020.0,58.56,58.66,58.46,58.46,26020.0
2016-04-18 12:45:00,58.51,58.52,58.44,58.48,3700.0,58.51,58.52,58.44,58.48,3700.0
2016-04-18 12:50:00,58.48,58.6,58.45,58.53,25037.0,58.48,58.6,58.45,58.53,25037.0
2016-04-18 12:55:00,58.54,58.67,58.52,58.66,11843.0,58.54,58.67,58.52,58.66,11843.0
2016-04-18 13:00:00,58.67,58.85,58.6,58.73,37527.0,58.67,58.85,58.6,58.73,37527.0
2016-04-18 13:05:00,58.75,58.84,58.73,58.84,5555.0,58.75,58.84,58.73,58.84,5555.0
2016-04-18 13:10:00,58.85,58.85,58.77,58.85,5577.0,58.85,58.85,58.77,58.85,5577.0
2016-04-18 13:15:00,58.86,58.92,58.85,58.85,3600.0,58.86,58.92,58.85,58.85,3600.0
2016-04-18 13:20:00,58.85,58.89,58.74,58.75,6310.0,58.85,58.89,58.74,58.75,6310.0
2016-04-18 13:25:00,58.74,58.75,58.62,58.64,2982.0,58.74,58.75,58.62,58.64,2982.0
2016-04-18 13:30:00,58.66,58.7,58.62,58.65,22656.0,58.66,58.7,58.62,58.65,22656.0
2016-04-18 13:35:00,58.66,58.72,58.64,58.7,3600.0,58.66,58.72,58.64,58.7,3600.0
2016-04-18 13:40:00,58.71,58.74,58.65,58.67,12869.0,58.71,58.74,58.65,58.67,12869.0
2016-04-18 13:45:00,58.67,58.67,58.61,58.63,14752.0,58.67,58.67,58.61,58.63,14752.0
2016-04-18 13:50:00,58.64,58.66,58.6,58.65,66544.0,58.64,58.66,58.6,58.65,66544.0
2016-04-18 13:55:00,58.65,58.66,58.6,58.61,11160.0,58.65,58.66,58.6,58.61,11160.0
2016-04-18 14:00:00,58.6,58.65,58.42,58.55,21704.0,58.6,58.65,58.42,58.55,21704.0
2016-04-18 14:05:00,58.58,58.62,58.44,58.46,26255.0,58.58,58.62,58.44,58.46,26255.0
2016-04-18 14:10:00,58.48,58.48,58.33,58.41,6302.0,58.48,58.48,58.33,58.41,6302.0
2016-04-18 14:15:00,58.4,58.47,58.4,58.47,4096.0,58.4,58.47,58.4,58.47,4096.0
2016-04-18 14:20:00,58.5,58.59,58.42,58.45,44785.0,58.5,58.59,58.42,58.45,44785.0
2016-04-18 14:25:00,58.44,58.56,58.43,58.52,7700.0,58.44,58.56,58.43,58.52,7700.0
2016-04-18 14:30:00,58.51,58.52,58.41,58.48,5600.0,58.51,58.52,58.41,58.48,5600.0
2016-04-18 14:35:00,58.53,58.59,58.51,58.52,7536.0,58.53,58.59,58.51,58.52,7536.0
2016-04-18 14:40:00,58.53,58.67,58.53,58.64,4200.0,58.53,58.67,58.53,58.64,4200.0
2016-04-18 14:45:00,58.63,58.64,58.59,58.63,2424.0,58.63,58.64,58.59,58.63,2424.0
2016-04-18 14:50:00,58.63,58.64,58.6,58.64,6000.0,58.63,58.64,58.6,58.64,6000.0
2016-04-18 14:55:00,58.61,58.61,58.45,58.48,8883.0,58.61,58.61,58.45,58.48,8883.0
2016-04-18 15:00:00,58.52,58.6,58.47,58.58,5900.0,58.52,58.6,58.47,58.58,5900.0
2016-04-18 15:05:00,58.61,58.66,58.59,58.62,7052.0,58.61,58.66,58.59,58.62,7052.0
2016-04-18 15:10:00,58.64,58.64,58.53,58.54,4793.0,58.64,58.64,58.53,58.54,4793.0
2016-04-18 15:15:00,58.54,58.59,58.53,58.58,4813.0,58.54,58.59,58.53,58.58,4813.0
2016-04-18 15:20:00,58.59,58.59,58.5,58.51,7801.0,58.59,58.59,58.5,58.51,7801.0
2016-04-18 15:25:00,58.5,58.51,58.43,58.5,11576.0,58.5,58.51,58.43,58.5,11576.0
2016-04-18 15:30:00,58.49,58.66,58.48,58.65,10700.0,58.49,58.66,58.48,58.65,10700.0
2016-04-18 15:35:00,58.64,58.65,58.54,58.58,16134.0,58.64,58.65,58.54,58.58,16134.0
2016-04-18 15:40:00,58.58,58.59,58.53,58.55,17107.0,58.58,58.59,58.53,58.55,17107.0
2016-04-18 15:45:00,58.56,58.56,58.48,58.5,26030.0,58.56,58.56,58.48,58.5,26030.0
2016-04-18 15:50:00,58.51,58.51,58.43,58.51,36629.0,58.51,58.51,58.43,58.51,36629.0
2016-04-18 15:55:00,58.51,58.58,58.5,58.52,51624.0,58.51,58.58,58.5,58.52,51624.0
2016-04-19 09:30:00,58.49,58.82,58.42,58.82,5287.0,58.49,58.82,58.42,58.82,5287.0
2016-04-19 09:35:00,58.79,58.79,58.34,58.41,1981.0,58.79,58.79,58.34,58.41,1981.0
2016-04-19 09:40:00,58.36,58.54,58.29,58.45,2800.0,58.36,58.54,58.29,58.45,2800.0
2016-04-19 09:45:00,58.47,58.6,58.44,58.51,3200.0,58.47,58.6,58.44,58.51,3200.0
2016-04-19 09:50:00,58.43,58.72,58.34,58.7,13577.0,58.43,58.72,58.34,58.7,13577.0
2016-04-19 09:55:00,58.73,58.83,58.67,58.75,7485.0,58.73,58.83,58.67,58.75,7485.0
2016-04-19 10:00:00,58.75,58.94,58.72,58.88,23114.0,58.75,58.94,58.72,58.88,23114.0
2016-04-19 10:05:00,58.9,58.92,58.78,58.82,7366.0,58.9,58.92,58.78,58.82,7366.0
2016-04-19 10:10:00,58.82,58.91,58.76,58.82,8432.0,58.82,58.91,58.76,58.82,8432.0
2016-04-19 10:15:00,58.8,58.82,58.67,58.78,7715.0,58.8,58.82,58.67,58.78,7715.0
2016-04-19 10:20:00,58.81,58.84,58.72,58.72,11240.0,58.81,58.84,58.72,58.72,11240.0
2016-04-19 10:25:00,58.77,58.82,58.72,58.82,7500.0,58.77,58.82,58.72,58.82,7500.0
2016-04-19 10:30:00,58.85,58.85,58.72,58.77,37175.0,58.85,58.85,58.72,58.77,37175.0
2016-04-19 10:35:00,58.76,58.76,58.6,58.7,5546.0,58.76,58.76,58.6,58.7,5546.0
2016-04-19 10:40:00,58.66,58.82,58.66,58.74,5410.0,58.66,58.82,58.66,58.74,5410.0
2016-04-19 10:45:00,58.73,58.73,58.52,58.52,1100.0,58.73,58.73,58.52,58.52,1100.0
2016-04-19 10:50:00,58.55,58.59,58.47,58.58,3300.0,58.55,58.59,58.47,58.58,3300.0
2016-04-19 10:55:00,58.54,58.54,58.35,58.35,5919.0,58.54,58.54,58.35,58.35,5919.0
2016-04-19 11:00:00,58.37,58.37,58.2,58.22,9840.0,58.37,58.37,58.2,58.22,9840.0
2016-04-19 11:05:00,58.22,58.26,58.14,58.17,10965.0,58.22,58.26,58.14,58.17,10965.0
2016-04-19 11:10:00,58.13,58.23,58.1,58.17,38500.0,58.13,58.23,58.1,58.17,38500.0
2016-04-19 11:15:00,58.14,58.22,58.06,58.19,21420.0,58.14,58.22,58.06,58.19,21420.0
2016-04-19 11:20:00,58.15,58.15,58.06,58.15,6715.0,58.15,58.15,58.06,58.15,6715.0
2016-04-19 11:25:00,58.11,58.22,58.08,58.1,4919.0,58.11,58.22,58.08,58.1,4919.0
2016-04-19 11:30:00,58.1,58.25,58.1,58.24,4400.0,58.1,58.25,58.1,58.24,4400.0
2016-04-19 11:35:00,58.22,58.32,58.16,58.3,11545.0,58.22,58.32,58.16,58.3,11545.0
2016-04-19 11:40:00,58.35,58.44,58.34,58.41,3989.0,58.35,58.44,58.34,58.41,3989.0
2016-04-19 11:45:00,58.41,58.45,58.39,58.39,1401.0,58.41,58.45,58.39,58.39,1401.0
2016-04-19 11:50:00,58.39,58.42,58.33,58.35,4500.0,58.39,58.42,58.33,58.35,4500.0
2016-04-19 11:55:00,58.34,58.34,58.18,58.2,2800.0,58.34,58.34,58.18,58.2,2800.0
2016-04-19 12:00:00,58.2,58.26,58.19,58.21,2800.0,58.2,58.26,58.19,58.21,2800.0
2016-04-19 12:05:00,58.16,58.25,58.14,58.17,2013.0,58.16,58.25,58.14,58.17,2013.0
2016-04-19 12:10:00,58.19,58.29,58.13,58.29,7004.0,58.19,58.29,58.13,58.29,7004.0
2016-04-19 12:15:00,58.33,58.34,58.19,58.28,1700.0,58.33,58.34,58.19,58.28,1700.0
2016-04-19 12:20:00,58.28,58.29,58.17,58.17,1363.0,58.28,58.29,58.17,58.17,1363.0
2016-04-19 12:25:00,58.23,58.31,58.21,58.29,5500.0,58.23,58.31,58.21,58.29,5500.0
2016-04-19 12:30:00,58.26,58.32,58.22,58.28,4942.0,58.26,58.32,58.22,58.28,4942.0
2016-04-19 12:35:00,58.23,58.28,58.14,58.26,4450.0,58.23,58.28,58.14,58.26,4450.0
2016-04-19 12:40:00,58.3,58.3,58.21,58.24,2100.0,58.3,58.3,58.21,58.24,2100.0
2016-04-19 12:45:00,58.23,58.28,58.17,58.17,1200.0,58.23,58.28,58.17,58.17,1200.0
2016-04-19 12:50:00,58.17,58.43,58.13,58.41,6420.0,58.17,58.43,58.13,58.41,6420.0
2016-04-19 12:55:00,58.43,58.52,58.41,58.5,7220.0,58.43,58.52,58.41,58.5,7220.0
2016-04-19 13:00:00,58.52,58.54,58.41,58.52,20874.0,58.52,58.54,58.41,58.52,20874.0
2016-04-19 13:05:00,58.52,58.55,58.38,58.43,28762.0,58.52,58.55,58.38,58.43,28762.0
2016-04-19 13:10:00,58.43,58.43,58.18,58.39,19894.0,58.43,58.43,58.18,58.39,19894.0
2016-04-19 13:15:00,58.4,58.45,58.2,58.2,28466.0,58.4,58.45,58.2,58.2,28466.0
2016-04-19 13:20:00,58.22,58.53,58.14,58.5,34091.0,58.22,58.53,58.14,58.5,34091.0
2016-04-19 13:25:00,58.56,58.58,58.45,58.45,3594.0,58.56,58.58,58.45,58.45,3594.0
2016-04-19 13:30:00,58.44,58.51,58.34,58.51,20200.0,58.44,58.51,58.34,58.51,20200.0
2016-04-19 13:35:00,58.45,58.53,58.43,58.49,5054.0,58.45,58.53,58.43,58.49,5054.0
2016-04-19 13:40:00,58.45,58.51,58.45,58.47,2697.0,58.45,58.51,58.45,58.47,2697.0
2016-04-19 13:45:00,58.49,58.54,58.46,58.53,5750.0,58.49,58.54,58.46,58.53,5750.0
2016-04-19 13:50:00,58.53,58.53,58.49,58.51,5685.0,58.53,58.53,58.49,58.51,5685.0
2016-04-19 13:55:00,58.51,58.51,58.39,58.41,7256.0,58.51,58.51,58.39,58.41,7256.0
2016-04-19 14:00:00,58.39,58.45,58.36,58.37,9637.0,58.39,58.45,58.36,58.37,9637.0
2016-04-19 14:05:00,58.36,58.36,58.3,58.31,5680.0,58.36,58.36,58.3,58.31,5680.0
2016-04-19 14:10:00,58.3,58.31,58.21,58.21,7122.0,58.3,58.31,58.21,58.21,7122.0
2016-04-19 14:15:00,58.21,58.24,58.18,58.24,5719.0,58.21,58.24,58.18,58.24,5719.0
2016-04-19 14:20:00,58.25,58.31,58.18,58.18,8093.0,58.25,58.31,58.18,58.18,8093.0
2016-04-19 14:25:00,58.18,58.19,58.1,58.15,6038.0,58.18,58.19,58.1,58.15,6038.0
2016-04-19 14:30:00,58.13,58.23,58.13,58.17,5632.0,58.13,58.23,58.13,58.17,5632.0
2016-04-19 14:35:00,58.17,58.26,58.17,58.2,4290.0,58.17,58.26,58.17,58.2,4290.0
2016-04-19 14:40:00,58.22,58.24,58.13,58.13,8275.0,58.22,58.24,58.13,58.13,8275.0
2016-04-19 14:45:00,58.16,58.17,58.09,58.11,13435.0,58.16,58.17,58.09,58.11,13435.0
2016-04-19 14:50:00,58.08,58.24,58.07,58.21,8524.0,58.08,58.24,58.07,58.21,8524.0
2016-04-19 14:55:00,58.21,58.21,58.06,58.09,15800.0,58.21,58.21,58.06,58.09,15800.0
2016-04-19 15:00:00,58.06,58.23,58.06,58.16,7500.0,58.06,58.23,58.06,58.16,7500.0
2016-04-19 15:05:00,58.18,58.3,58.18,58.21,37966.0,58.18,58.3,58.18,58.21,37966.0
2016-04-19 15:10:00,58.19,58.22,58.15,58.21,10054.0,58.19,58.22,58.15,58.21,10054.0
2016-04-19 15:15:00,58.21,58.22,58.12,58.14,12274.0,58.21,58.22,58.12,58.14,12274.0
2016-04-19 15:20:00,58.13,58.19,58.1,58.15,12735.0,58.13,58.19,58.1,58.15,12735.0
2016-04-19 15:25:00,58.15,58.16,58.05,58.05,6452.0,58.15,58.16,58.05,58.05,6452.0
2016-04-19 15:30:00,58.08,58.15,58.07,58.1,6800.0,58.08,58.15,58.07,58.1,6800.0
2016-04-19 15:35:00,58.09,58.16,58.09,58.15,12079.0,58.09,58.16,58.09,58.15,12079.0
2016-04-19 15:40:00,58.16,58.16,58.1,58.1,21065.0,58.16,58.16,58.1,58.1,21065.0
2016-04-19 15:45:00,58.11,58.16,58.1,58.12,19127.0,58.11,58.16,58.1,58.12,19127.0
2016-04-19 15:50:00,58.13,58.15,58.08,58.08,35386.0,58.13,58.15,58.08,58.08,35386.0
2016-04-19 15:55:00,58.09,58.09,57.95,58.07,111870.0,58.09,58.09,57.95,58.07,111870.0
2016-04-20 09:30:00,58.2,58.2,57.74,58.0,2171.0,58.2,58.2,57.74,58.0,2171.0
2016-04-20 09:35:00,57.77,57.77,57.67,57.72,3100.0,57.77,57.77,57.67,57.72,3100.0
2016-04-20 09:40:00,57.69,57.78,57.52,57.78,25550.0,57.69,57.78,57.52,57.78,25550.0
2016-04-20 09:45:00,57.65,57.88,57.64,57.88,3000.0,57.65,57.88,57.64,57.88,3000.0
2016-04-20 09:50:00,57.92,58.09,57.85,57.85,4200.0,57.92,58.09,57.85,57.85,4200.0
2016-04-20 09:55:00,57.82,57.95,57.72,57.72,5104.0,57.82,57.95,57.72,57.72,5104.0
2016-04-20 10:00:00,57.8,57.81,57.69,57.75,17730.0,57.8,57.81,57.69,57.75,17730.0
2016-04-20 10:05:00,57.75,57.76,57.54,57.54,5957.0,57.75,57.76,57.54,57.54,5957.0
2016-04-20 10:10:00,57.58,57.59,57.5,57.55,1900.0,57.58,57.59,57.5,57.55,1900.0
2016-04-20 10:15:00,57.5,57.57,57.29,57.36,14906.0,57.5,57.57,57.29,57.36,14906.0
2016-04-20 10:20:00,57.41,57.46,57.32,57.42,2125.0,57.41,57.46,57.32,57.42,2125.0
2016-04-20 10:25:00,57.32,57.38,57.31,57.38,800.0,57.32,57.38,57.31,57.38,800.0
2016-04-20 10:30:00,57.38,57.59,57.36,57.5,8100.0,57.38,57.59,57.36,57.5,8100.0
2016-04-20 10:35:00,57.49,57.59,57.4,57.42,4565.0,57.49,57.59,57.4,57.42,4565.0
2016-04-20 10:40:00,57.42,57.56,57.4,57.56,9426.0,57.42,57.56,57.4,57.56,9426.0
2016-04-20 10:45:00,57.55,57.67,57.55,57.56,4900.0,57.55,57.67,57.55,57.56,4900.0
2016-04-20 10:50:00,57.56,57.72,57.55,57.67,18505.0,57.56,57.72,57.55,57.67,18505.0
2016-04-20 10:55:00,57.67,57.76,57.6,57.7,9700.0,57.67,57.76,57.6,57.7,9700.0
2016-04-20 11:00:00,57.71,57.82,57.71,57.77,2700.0,57.71,57.82,57.71,57.77,2700.0
2016-04-20 11:05:00,57.82,58.01,57.8,57.88,10200.0,57.82,58.01,57.8,57.88,10200.0
2016-04-20 11:10:00,57.9,58.03,57.9,57.95,6800.0,57.9,58.03,57.9,57.95,6800.0
2016-04-20 11:15:00,57.92,58.0,57.92,58.0,5486.0,57.92,58.0,57.92,58.0,5486.0
2016-04-20 11:20:00,58.0,58.05,57.93,57.94,8641.0,58.0,58.05,57.93,57.94,8641.0
2016-04-20 11:25:00,58.0,58.01,57.88,57.98,1734.0,58.0,58.01,57.88,57.98,1734.0
2016-04-20 11:30:00,57.93,57.95,57.84,57.85,1035.0,57.93,57.95,57.84,57.85,1035.0
2016-04-20 11:35:00,57.83,57.92,57.83,57.86,4379.0,57.83,57.92,57.83,57.86,4379.0
2016-04-20 11:40:00,57.87,57.96,57.82,57.89,4100.0,57.87,57.96,57.82,57.89,4100.0
2016-04-20 11:45:00,57.88,57.94,57.86,57.94,1588.0,57.88,57.94,57.86,57.94,1588.0
2016-04-20 11:50:00,57.87,58.02,57.87,57.96,1856.0,57.87,58.02,57.87,57.96,1856.0
2016-04-20 11:55:00,57.96,57.96,57.84,57.93,12058.0,57.96,57.96,57.84,57.93,12058.0
2016-04-20 12:00:00,57.93,57.99,57.9,57.92,7880.0,57.93,57.99,57.9,57.92,7880.0
2016-04-20 12:05:00,57.94,58.05,57.93,58.02,4320.0,57.94,58.05,57.93,58.02,4320.0
2016-04-20 12:10:00,58.04,58.06,58.0,58.01,1500.0,58.04,58.06,58.0,58.01,1500.0
2016-04-20 12:15:00,58.05,58.06,58.01,58.06,1801.0,58.05,58.06,58.01,58.06,1801.0
2016-04-20 12:20:00,58.02,58.05,57.95,58.05,2200.0,58.02,58.05,57.95,58.05,2200.0
2016-04-20 12:25:00,58.04,58.2,58.04,58.13,4495.0,58.04,58.2,58.04,58.13,4495.0
2016-04-20 12:30:00,58.17,58.17,58.07,58.07,3600.0,58.17,58.17,58.07,58.07,3600.0
2016-04-20 12:35:00,58.1,58.12,57.99,58.09,2700.0,58.1,58.12,57.99,58.09,2700.0
2016-04-20 12:40:00,58.09,58.1,58.05,58.09,4150.0,58.09,58.1,58.05,58.09,4150.0
2016-04-20 12:45:00,58.09,58.19,58.08,58.19,11717.0,58.09,58.19,58.08,58.19,11717.0
2016-04-20 12:50:00,58.18,58.25,58.12,58.14,8638.0,58.18,58.25,58.12,58.14,8638.0
2016-04-20 12:55:00,58.14,58.18,58.09,58.18,22200.0,58.14,58.18,58.09,58.18,22200.0
2016-04-20 13:00:00,58.21,58.23,58.2,58.21,7304.0,58.21,58.23,58.2,58.21,7304.0
2016-04-20 13:05:00,58.2,58.37,58.2,58.36,8900.0,58.2,58.37,58.2,58.36,8900.0
2016-04-20 13:10:00,58.36,58.39,58.33,58.38,6400.0,58.36,58.39,58.33,58.38,6400.0
2016-04-20 13:15:00,58.38,58.41,58.29,58.3,25120.0,58.38,58.41,58.29,58.3,25120.0
2016-04-20 13:20:00,58.32,58.44,58.32,58.44,2100.0,58.32,58.44,58.32,58.44,2100.0
2016-04-20 13:25:00,58.42,58.44,58.32,58.32,3485.0,58.42,58.44,58.32,58.32,3485.0
2016-04-20 13:30:00,58.36,58.44,58.33,58.37,3200.0,58.36,58.44,58.33,58.37,3200.0
2016-04-20 13:35:00,58.39,58.5,58.37,58.46,2700.0,58.39,58.5,58.37,58.46,2700.0
2016-04-20 13:40:00,58.49,58.52,58.47,58.47,3207.0,58.49,58.52,58.47,58.47,3207.0
2016-04-20 13:45:00,58.46,58.56,58.46,58.52,2150.0,58.46,58.56,58.46,58.52,2150.0
2016-04-20 13:50:00,58.51,58.63,58.47,58.6,4600.0,58.51,58.63,58.47,58.6,4600.0
2016-04-20 13:55:00,58.6,58.71,58.6,58.64,11203.0,58.6,58.71,58.6,58.64,11203.0
2016-04-20 14:00:00,58.64,58.67,58.51,58.53,3647.0,58.64,58.67,58.51,58.53,3647.0
2016-04-20 14:05:00,58.45,58.5,58.44,58.44,3500.0,58.45,58.5,58.44,58.44,3500.0
2016-04-20 14:10:00,58.46,58.61,58.46,58.57,7164.0,58.46,58.61,58.46,58.57,7164.0
2016-04-20 14:15:00,58.57,58.57,58.47,58.51,7075.0,58.57,58.57,58.47,58.51,7075.0
2016-04-20 14:20:00,58.51,58.52,58.39,58.39,4120.0,58.51,58.52,58.39,58.39,4120.0
2016-04-20 14:25:00,58.36,58.4,58.31,58.37,7457.0,58.36,58.4,58.31,58.37,7457.0
2016-04-20 14:30:00,58.38,58.42,58.36,58.4,3100.0,58.38,58.42,58.36,58.4,3100.0
2016-04-20 14:35:00,58.41,58.44,58.39,58.43,4350.0,58.41,58.44,58.39,58.43,4350.0
2016-04-20 14:40:00,58.44,58.51,58.44,58.47,5892.0,58.44,58.51,58.44,58.47,5892.0
2016-04-20 14:45:00,58.48,58.49,58.46,58.47,3440.0,58.48,58.49,58.46,58.47,3440.0
2016-04-20 14:50:00,58.47,58.53,58.46,58.52,14740.0,58.47,58.53,58.46,58.52,14740.0
2016-04-20 14:55:00,58.55,58.61,58.53,58.61,8900.0,58.55,58.61,58.53,58.61,8900.0
2016-04-20 15:00:00,58.61,58.72,58.6,58.69,20519.0,58.61,58.72,58.6,58.69,20519.0
2016-04-20 15:05:00,58.64,58.64,58.54,58.55,8100.0,58.64,58.64,58.54,58.55,8100.0
2016-04-20 15:10:00,58.55,58.57,58.47,58.56,9904.0,58.55,58.57,58.47,58.56,9904.0
2016-04-20 15:15:00,58.53,58.54,58.46,58.52,8990.0,58.53,58.54,58.46,58.52,8990.0
2016-04-20 15:20:00,58.51,58.58,58.48,58.57,9408.0,58.51,58.58,58.48,58.57,9408.0
2016-04-20 15:25:00,58.57,58.6,58.53,58.57,9829.0,58.57,58.6,58.53,58.57,9829.0
2016-04-20 15:30:00,58.56,58.58,58.47,58.52,7800.0,58.56,58.58,58.47,58.52,7800.0
2016-04-20 15:35:00,58.52,58.52,58.47,58.49,10936.0,58.52,58.52,58.47,58.49,10936.0
2016-04-20 15:40:00,58.5,58.51,58.43,58.44,18880.0,58.5,58.51,58.43,58.44,18880.0
2016-04-20 15:45:00,58.44,58.47,58.37,58.38,23710.0,58.44,58.47,58.37,58.38,23710.0
2016-04-20 15:50:00,58.39,58.42,58.32,58.33,26204.0,58.39,58.42,58.32,58.33,26204.0
2016-04-20 15:55:00,58.33,58.36,58.27,58.3,42726.0,58.33,58.36,58.27,58.3,42726.0
2016-04-21 09:30:00,58.26,58.34,58.2,58.34,4213.0,58.26,58.34,58.2,58.34,4213.0
2016-04-21 09:35:00,58.24,58.3,58.23,58.23,300.0,58.24,58.3,58.23,58.23,300.0
2016-04-21 09:40:00,58.22,58.22,58.13,58.13,752.0,58.22,58.22,58.13,58.13,752.0
2016-04-21 09:45:00,58.21,58.37,58.05,58.37,900.0,58.21,58.37,58.05,58.37,900.0
2016-04-21 09:50:00,58.39,58.41,58.33,58.33,1813.0,58.39,58.41,58.33,58.33,1813.0
2016-04-21 09:55:00,58.32,58.47,58.24,58.47,1502.0,58.32,58.47,58.24,58.47,1502.0
2016-04-21 10:00:00,58.39,58.39,58.19,58.33,3447.0,58.39,58.39,58.19,58.33,3447.0
2016-04-21 10:05:00,58.25,58.3,58.25,58.3,1500.0,58.25,58.3,58.25,58.3,1500.0
2016-04-21 10:10:00,58.17,58.17,58.17,58.17,100.0,58.17,58.17,58.17,58.17,100.0
2016-04-21 10:15:00,58.33,58.5,58.31,58.47,4150.0,58.33,58.5,58.31,58.47,4150.0
2016-04-21 10:20:00,58.49,58.57,58.49,58.56,812.0,58.49,58.57,58.49,58.56,812.0
2016-04-21 10:25:00,58.59,58.64,58.45,58.45,819.0,58.59,58.64,58.45,58.45,819.0
2016-04-21 10:30:00,58.45,58.55,58.42,58.42,2590.0,58.45,58.55,58.42,58.42,2590.0
2016-04-21 10:35:00,58.51,58.79,58.5,58.79,3475.0,58.51,58.79,58.5,58.79,3475.0
2016-04-21 10:40:00,58.79,58.87,58.58,58.61,3900.0,58.79,58.87,58.58,58.61,3900.0
2016-04-21 10:45:00,58.75,58.75,58.59,58.59,2200.0,58.75,58.75,58.59,58.59,2200.0
2016-04-21 10:50:00,58.66,58.67,58.57,58.57,3461.0,58.66,58.67,58.57,58.57,3461.0
2016-04-21 10:55:00,58.57,58.67,58.57,58.63,1400.0,58.57,58.67,58.57,58.63,1400.0
2016-04-21 11:00:00,58.68,58.79,58.67,58.73,4100.0,58.68,58.79,58.67,58.73,4100.0
2016-04-21 11:05:00,58.77,58.81,58.71,58.71,6028.0,58.77,58.81,58.71,58.71,6028.0
2016-04-21 11:10:00,58.7,58.7,58.65,58.65,1500.0,58.7,58.7,58.65,58.65,1500.0
2016-04-21 11:15:00,58.61,58.66,58.57,58.57,2688.0,58.61,58.66,58.57,58.57,2688.0
2016-04-21 11:20:00,58.55,58.56,58.52,58.54,1100.0,58.55,58.56,58.52,58.54,1100.0
2016-04-21 11:25:00,58.53,58.55,58.48,58.48,3989.0,58.53,58.55,58.48,58.48,3989.0
2016-04-21 11:30:00,58.48,58.52,58.42,58.46,4000.0,58.48,58.52,58.42,58.46,4000.0
2016-04-21 11:35:00,58.51,58.52,58.42,58.47,2201.0,58.51,58.52,58.42,58.47,2201.0
2016-04-21 11:40:00,58.37,58.42,58.32,58.42,1600.0,58.37,58.42,58.32,58.42,1600.0
2016-04-21 11:45:00,58.39,58.4,58.2,58.2,2546.0,58.39,58.4,58.2,58.2,2546.0
2016-04-21 11:50:00,58.26,58.33,58.18,58.27,11924.0,58.26,58.33,58.18,58.27,11924.0
2016-04-21 11:55:00,58.26,58.3,58.15,58.15,2422.0,58.26,58.3,58.15,58.15,2422.0
2016-04-21 12:00:00,58.15,58.2,58.06,58.08,2800.0,58.15,58.2,58.06,58.08,2800.0
2016-04-21 12:05:00,58.03,58.09,57.98,58.09,1200.0,58.03,58.09,57.98,58.09,1200.0
2016-04-21 12:10:00,58.12,58.15,58.04,58.05,5326.0,58.12,58.15,58.04,58.05,5326.0
2016-04-21 12:15:00,58.06,58.19,58.06,58.19,1200.0,58.06,58.19,58.06,58.19,1200.0
2016-04-21 12:20:00,58.19,58.24,58.12,58.12,5774.0,58.19,58.24,58.12,58.12,5774.0
2016-04-21 12:25:00,58.16,58.17,58.08,58.16,3371.0,58.16,58.17,58.08,58.16,3371.0
2016-04-21 12:30:00,58.16,58.2,58.15,58.2,1600.0,58.16,58.2,58.15,58.2,1600.0
2016-04-21 12:35:00,58.2,58.26,58.19,58.21,1462.0,58.2,58.26,58.19,58.21,1462.0
2016-04-21 12:40:00,58.25,58.28,58.2,58.21,1840.0,58.25,58.28,58.2,58.21,1840.0
2016-04-21 12:45:00,58.22,58.38,58.18,58.38,4833.0,58.22,58.38,58.18,58.38,4833.0
2016-04-21 12:50:00,58.35,58.39,58.29,58.37,4800.0,58.35,58.39,58.29,58.37,4800.0
2016-04-21 12:55:00,58.36,58.37,58.27,58.29,5800.0,58.36,58.37,58.27,58.29,5800.0
2016-04-21 13:00:00,58.29,58.33,58.18,58.19,2956.0,58.29,58.33,58.18,58.19,2956.0
2016-04-21 13:05:00,58.18,58.26,58.17,58.24,8314.0,58.18,58.26,58.17,58.24,8314.0
2016-04-21 13:10:00,58.24,58.27,58.21,58.27,1800.0,58.24,58.27,58.21,58.27,1800.0
2016-04-21 13:15:00,58.21,58.23,58.16,58.18,3648.0,58.21,58.23,58.16,58.18,3648.0
2016-04-21 13:20:00,58.19,58.24,58.15,58.2,3252.0,58.19,58.24,58.15,58.2,3252.0
2016-04-21 13:25:00,58.21,58.21,58.17,58.17,750.0,58.21,58.21,58.17,58.17,750.0
2016-04-21 13:30:00,58.13,58.13,58.06,58.06,2273.0,58.13,58.13,58.06,58.06,2273.0
2016-04-21 13:35:00,58.03,58.13,58.02,58.12,869.0,58.03,58.13,58.02,58.12,869.0
2016-04-21 13:40:00,58.11,58.11,58.05,58.05,2500.0,58.11,58.11,58.05,58.05,2500.0
2016-04-21 13:45:00,58.02,58.07,58.02,58.04,1202.0,58.02,58.07,58.02,58.04,1202.0
2016-04-21 13:50:00,58.02,58.04,57.9,57.91,10848.0,58.02,58.04,57.9,57.91,10848.0
2016-04-21 13:55:00,57.92,57.93,57.84,57.87,6021.0,57.92,57.93,57.84,57.87,6021.0
2016-04-21 14:00:00,57.85,57.91,57.75,57.76,5917.0,57.85,57.91,57.75,57.76,5917.0
2016-04-21 14:05:00,57.76,57.82,57.64,57.68,5571.0,57.76,57.82,57.64,57.68,5571.0
2016-04-21 14:10:00,57.66,57.75,57.63,57.72,3815.0,57.66,57.75,57.63,57.72,3815.0
2016-04-21 14:15:00,57.74,57.74,57.58,57.58,4659.0,57.74,57.74,57.58,57.58,4659.0
2016-04-21 14:20:00,57.63,57.67,57.59,57.59,10941.0,57.63,57.67,57.59,57.59,10941.0
2016-04-21 14:25:00,57.64,57.64,57.47,57.5,6969.0,57.64,57.64,57.47,57.5,6969.0
2016-04-21 14:30:00,57.49,57.57,57.45,57.55,11500.0,57.49,57.57,57.45,57.55,11500.0
2016-04-21 14:35:00,57.59,57.61,57.52,57.52,5190.0,57.59,57.61,57.52,57.52,5190.0
2016-04-21 14:40:00,57.51,57.57,57.42,57.52,4400.0,57.51,57.57,57.42,57.52,4400.0
2016-04-21 14:45:00,57.54,57.61,57.47,57.53,43785.0,57.54,57.61,57.47,57.53,43785.0
2016-04-21 14:50:00,57.54,57.54,57.42,57.42,13942.0,57.54,57.54,57.42,57.42,13942.0
2016-04-21 14:55:00,57.43,57.44,57.36,57.39,9479.0,57.43,57.44,57.36,57.39,9479.0
2016-04-21 15:00:00,57.37,57.49,57.37,57.45,17869.0,57.37,57.49,57.37,57.45,17869.0
2016-04-21 15:05:00,57.44,57.46,57.38,57.39,8445.0,57.44,57.46,57.38,57.39,8445.0
2016-04-21 15:10:00,57.38,57.39,57.3,57.34,18948.0,57.38,57.39,57.3,57.34,18948.0
2016-04-21 15:15:00,57.35,57.37,57.22,57.26,16984.0,57.35,57.37,57.22,57.26,16984.0
2016-04-21 15:20:00,57.27,57.37,57.25,57.37,7007.0,57.27,57.37,57.25,57.37,7007.0
2016-04-21 15:25:00,57.37,57.38,57.3,57.31,10748.0,57.37,57.38,57.3,57.31,10748.0
2016-04-21 15:30:00,57.33,57.49,57.32,57.49,8696.0,57.33,57.49,57.32,57.49,8696.0
2016-04-21 15:35:00,57.49,57.52,57.43,57.48,12225.0,57.49,57.52,57.43,57.48,12225.0
2016-04-21 15:40:00,57.47,57.52,57.46,57.5,10585.0,57.47,57.52,57.46,57.5,10585.0
2016-04-21 15:45:00,57.51,57.54,57.47,57.5,16371.0,57.51,57.54,57.47,57.5,16371.0
2016-04-21 15:50:00,57.49,57.49,57.38,57.38,37537.0,57.49,57.49,57.38,57.38,37537.0
2016-04-21 15:55:00,57.39,57.61,57.37,57.61,97838.0,57.39,57.61,57.37,57.61,97838.0
2016-04-22 09:30:00,57.41,57.51,57.35,57.4,3025.0,57.41,57.51,57.35,57.4,3025.0
2016-04-22 09:35:00,57.41,57.62,57.41,57.45,633.0,57.41,57.62,57.41,57.45,633.0
2016-04-22 09:40:00,57.52,57.52,57.52,57.52,200.0,57.52,57.52,57.52,57.52,200.0
2016-04-22 09:45:00,57.44,57.8,57.44,57.78,3500.0,57.44,57.8,57.44,57.78,3500.0
2016-04-22 09:50:00,57.77,57.77,57.68,57.71,4212.0,57.77,57.77,57.68,57.71,4212.0
2016-04-22 09:55:00,57.71,58.0,57.7,57.97,2226.0,57.71,58.0,57.7,57.97,2226.0
2016-04-22 10:00:00,57.96,57.96,57.77,57.8,1400.0,57.96,57.96,57.77,57.8,1400.0
2016-04-22 10:05:00,57.74,57.79,57.73,57.79,4804.0,57.74,57.79,57.73,57.79,4804.0
2016-04-22 10:10:00,57.79,57.82,57.69,57.69,2924.0,57.79,57.82,57.69,57.69,2924.0
2016-04-22 10:15:00,57.71,57.71,57.6,57.6,4742.0,57.71,57.71,57.6,57.6,4742.0
2016-04-22 10:20:00,57.46,57.52,57.34,57.34,2544.0,57.46,57.52,57.34,57.34,2544.0
2016-04-22 10:25:00,57.38,57.38,57.3,57.36,1142.0,57.38,57.38,57.3,57.36,1142.0
2016-04-22 10:30:00,57.38,57.48,57.37,57.39,2900.0,57.38,57.48,57.37,57.39,2900.0
2016-04-22 10:35:00,57.37,57.43,57.29,57.29,2300.0,57.37,57.43,57.29,57.29,2300.0
2016-04-22 10:40:00,57.36,57.36,57.22,57.25,2823.0,57.36,57.36,57.22,57.25,2823.0
2016-04-22 10:45:00,57.26,57.26,57.13,57.22,5700.0,57.26,57.26,57.13,57.22,5700.0
2016-04-22 10:50:00,57.19,57.19,57.07,57.07,2200.0,57.19,57.19,57.07,57.07,2200.0
2016-04-22 10:55:00,57.07,57.22,57.07,57.17,2100.0,57.07,57.22,57.07,57.17,2100.0
2016-04-22 11:00:00,57.21,57.27,57.16,57.27,2700.0,57.21,57.27,57.16,57.27,2700.0
2016-04-22 11:05:00,57.26,57.29,57.21,57.21,1600.0,57.26,57.29,57.21,57.21,1600.0
2016-04-22 11:10:00,57.21,57.25,57.14,57.2,4082.0,57.21,57.25,57.14,57.2,4082.0
2016-04-22 11:15:00,57.24,57.33,57.17,57.33,7322.0,57.24,57.33,57.17,57.33,7322.0
2016-04-22 11:20:00,57.33,57.41,57.25,57.35,4000.0,57.33,57.41,57.25,57.35,4000.0
2016-04-22 11:25:00,57.34,57.37,57.19,57.25,23168.0,57.34,57.37,57.19,57.25,23168.0
2016-04-22 11:30:00,57.27,57.33,57.2,57.3,6842.0,57.27,57.33,57.2,57.3,6842.0
2016-04-22 11:35:00,57.25,57.31,57.18,57.21,7000.0,57.25,57.31,57.18,57.21,7000.0
2016-04-22 11:40:00,57.22,57.26,57.14,57.17,5300.0,57.22,57.26,57.14,57.17,5300.0
2016-04-22 11:45:00,57.2,57.31,57.17,57.29,7350.0,57.2,57.31,57.17,57.29,7350.0
2016-04-22 11:50:00,57.3,57.35,57.22,57.35,17077.0,57.3,57.35,57.22,57.35,17077.0
2016-04-22 11:55:00,57.31,57.53,57.27,57.52,2830.0,57.31,57.53,57.27,57.52,2830.0
2016-04-22 12:00:00,57.58,57.58,57.46,57.46,2400.0,57.58,57.58,57.46,57.46,2400.0
2016-04-22 12:05:00,57.42,57.52,57.37,57.52,4900.0,57.42,57.52,57.37,57.52,4900.0
2016-04-22 12:10:00,57.51,57.51,57.4,57.41,2000.0,57.51,57.51,57.4,57.41,2000.0
2016-04-22 12:15:00,57.41,57.5,57.37,57.47,3815.0,57.41,57.5,57.37,57.47,3815.0
2016-04-22 12:20:00,57.51,57.51,57.33,57.5,6700.0,57.51,57.51,57.33,57.5,6700.0
2016-04-22 12:25:00,57.53,57.68,57.53,57.66,4200.0,57.53,57.68,57.53,57.66,4200.0
2016-04-22 12:30:00,57.64,57.75,57.6,57.72,10816.0,57.64,57.75,57.6,57.72,10816.0
2016-04-22 12:35:00,57.73,57.82,57.65,57.82,4356.0,57.73,57.82,57.65,57.82,4356.0
2016-04-22 12:40:00,57.79,57.79,57.62,57.62,2134.0,57.79,57.79,57.62,57.62,2134.0
2016-04-22 12:45:00,57.6,57.62,57.52,57.58,3300.0,57.6,57.62,57.52,57.58,3300.0
2016-04-22 12:50:00,57.58,57.62,57.53,57.53,3521.0,57.58,57.62,57.53,57.53,3521.0
2016-04-22 12:55:00,57.58,57.62,57.52,57.58,1900.0,57.58,57.62,57.52,57.58,1900.0
2016-04-22 13:00:00,57.54,57.61,57.49,57.61,5601.0,57.54,57.61,57.49,57.61,5601.0
2016-04-22 13:05:00,57.6,57.6,57.55,57.57,2600.0,57.6,57.6,57.55,57.57,2600.0
2016-04-22 13:10:00,57.57,57.64,57.56,57.58,2700.0,57.57,57.64,57.56,57.58,2700.0
2016-04-22 13:15:00,57.52,57.54,57.39,57.4,2550.0,57.52,57.54,57.39,57.4,2550.0
2016-04-22 13:20:00,57.39,57.41,57.34,57.4,11773.0,57.39,57.41,57.34,57.4,11773.0
2016-04-22 13:25:00,57.41,57.47,57.39,57.39,2700.0,57.41,57.47,57.39,57.39,2700.0
2016-04-22 13:30:00,57.42,57.42,57.35,57.38,3700.0,57.42,57.42,57.35,57.38,3700.0
2016-04-22 13:35:00,57.34,57.42,57.34,57.39,3600.0,57.34,57.42,57.34,57.39,3600.0
2016-04-22 13:40:00,57.37,57.49,57.36,57.49,3900.0,57.37,57.49,57.36,57.49,3900.0
2016-04-22 13:45:00,57.48,57.52,57.34,57.39,3961.0,57.48,57.52,57.34,57.39,3961.0
2016-04-22 13:50:00,57.37,57.55,57.36,57.55,5170.0,57.37,57.55,57.36,57.55,5170.0
2016-04-22 13:55:00,57.54,57.57,57.43,57.44,2100.0,57.54,57.57,57.43,57.44,2100.0
2016-04-22 14:00:00,57.43,57.53,57.43,57.53,8946.0,57.43,57.53,57.43,57.53,8946.0
2016-04-22 14:05:00,57.53,57.53,57.47,57.47,4600.0,57.53,57.53,57.47,57.47,4600.0
2016-04-22 14:10:00,57.5,57.53,57.44,57.49,9006.0,57.5,57.53,57.44,57.49,9006.0
2016-04-22 14:15:00,57.47,57.57,57.47,57.57,3947.0,57.47,57.57,57.47,57.57,3947.0
2016-04-22 14:20:00,57.58,57.73,57.58,57.7,5400.0,57.58,57.73,57.58,57.7,5400.0
2016-04-22 14:25:00,57.7,57.73,57.65,57.67,12667.0,57.7,57.73,57.65,57.67,12667.0
2016-04-22 14:30:00,57.63,57.64,57.55,57.59,6117.0,57.63,57.64,57.55,57.59,6117.0
2016-04-22 14:35:00,57.57,57.57,57.51,57.52,4035.0,57.57,57.57,57.51,57.52,4035.0
2016-04-22 14:40:00,57.52,57.53,57.46,57.46,5428.0,57.52,57.53,57.46,57.46,5428.0
2016-04-22 14:45:00,57.49,57.5,57.43,57.46,4200.0,57.49,57.5,57.43,57.46,4200.0
2016-04-22 14:50:00,57.46,57.52,57.46,57.46,10198.0,57.46,57.52,57.46,57.46,10198.0
2016-04-22 14:55:00,57.49,57.56,57.42,57.52,8144.0,57.49,57.56,57.42,57.52,8144.0
2016-04-22 15:00:00,57.54,57.54,57.43,57.43,5958.0,57.54,57.54,57.43,57.43,5958.0
2016-04-22 15:05:00,57.42,57.49,57.41,57.48,6220.0,57.42,57.49,57.41,57.48,6220.0
2016-04-22 15:10:00,57.5,57.53,57.47,57.47,3600.0,57.5,57.53,57.47,57.47,3600.0
2016-04-22 15:15:00,57.47,57.47,57.4,57.43,6610.0,57.47,57.47,57.4,57.43,6610.0
2016-04-22 15:20:00,57.44,57.48,57.35,57.4,12025.0,57.44,57.48,57.35,57.4,12025.0
2016-04-22 15:25:00,57.37,57.41,57.37,57.4,5370.0,57.37,57.41,57.37,57.4,5370.0
2016-04-22 15:30:00,57.41,57.41,57.29,57.29,6374.0,57.41,57.41,57.29,57.29,6374.0
2016-04-22 15:35:00,57.28,57.38,57.27,57.38,12477.0,57.28,57.38,57.27,57.38,12477.0
2016-04-22 15:40:00,57.38,57.4,57.31,57.38,18615.0,57.38,57.4,57.31,57.38,18615.0
2016-04-22 15:45:00,57.39,57.51,57.39,57.47,13544.0,57.39,57.51,57.39,57.47,13544.0
2016-04-22 15:50:00,57.47,57.47,57.36,57.41,14867.0,57.47,57.47,57.36,57.41,14867.0
2016-04-22 15:55:00,57.42,57.46,57.36,57.46,41277.0,57.42,57.46,57.36,57.46,41277.0
2016-04-25 09:30:00,57.48,57.48,57.08,57.16,3141.0,57.48,57.48,57.08,57.16,3141.0
2016-04-25 09:35:00,57.09,57.4,56.76,56.79,9871.0,57.09,57.4,56.76,56.79,9871.0
2016-04-25 09:40:00,56.72,56.88,56.61,56.64,5516.0,56.72,56.88,56.61,56.64,5516.0
2016-04-25 09:45:00,56.63,56.78,56.63,56.78,27400.0,56.63,56.78,56.63,56.78,27400.0
2016-04-25 09:50:00,56.73,56.77,56.35,56.39,14755.0,56.73,56.77,56.35,56.39,14755.0
2016-04-25 09:55:00,56.4,56.43,55.96,56.08,19058.0,56.4,56.43,55.96,56.08,19058.0
2016-04-25 10:00:00,56.07,56.36,55.95,56.36,25869.0,56.07,56.36,55.95,56.36,25869.0
2016-04-25 10:05:00,56.3,56.57,56.27,56.51,7589.0,56.3,56.57,56.27,56.51,7589.0
2016-04-25 10:10:00,56.51,56.57,56.45,56.45,12322.0,56.51,56.57,56.45,56.45,12322.0
2016-04-25 10:15:00,56.49,56.52,56.16,56.16,24821.0,56.49,56.52,56.16,56.16,24821.0
2016-04-25 10:20:00,56.18,56.18,55.98,56.16,11609.0,56.18,56.18,55.98,56.16,11609.0
2016-04-25 10:25:00,56.16,56.23,56.05,56.19,8300.0,56.16,56.23,56.05,56.19,8300.0
2016-04-25 10:30:00,56.19,56.3,56.19,56.27,7276.0,56.19,56.3,56.19,56.27,7276.0
2016-04-25 10:35:00,56.26,56.35,56.2,56.2,10170.0,56.26,56.35,56.2,56.2,10170.0
2016-04-25 10:40:00,56.22,56.26,56.09,56.23,11878.0,56.22,56.26,56.09,56.23,11878.0
2016-04-25 10:45:00,56.22,56.22,56.03,56.08,7441.0,56.22,56.22,56.03,56.08,7441.0
2016-04-25 10:50:00,56.08,56.11,55.99,56.06,11900.0,56.08,56.11,55.99,56.06,11900.0
2016-04-25 10:55:00,56.12,56.13,56.04,56.05,7100.0,56.12,56.13,56.04,56.05,7100.0
2016-04-25 11:00:00,56.07,56.14,56.01,56.05,16681.0,56.07,56.14,56.01,56.05,16681.0
2016-04-25 11:05:00,56.05,56.1,56.0,56.0,8154.0,56.05,56.1,56.0,56.0,8154.0
2016-04-25 11:10:00,56.01,56.06,55.98,56.05,11600.0,56.01,56.06,55.98,56.05,11600.0
2016-04-25 11:15:00,56.08,56.23,56.08,56.22,7400.0,56.08,56.23,56.08,56.22,7400.0
2016-04-25 11:20:00,56.23,56.32,56.23,56.25,4365.0,56.23,56.32,56.23,56.25,4365.0
2016-04-25 11:25:00,56.23,56.23,56.08,56.08,10400.0,56.23,56.23,56.08,56.08,10400.0
2016-04-25 11:30:00,56.07,56.08,55.97,56.02,10037.0,56.07,56.08,55.97,56.02,10037.0
2016-04-25 11:35:00,56.03,56.03,55.95,55.96,8998.0,56.03,56.03,55.95,55.96,8998.0
2016-04-25 11:40:00,55.96,55.97,55.9,55.94,16135.0,55.96,55.97,55.9,55.94,16135.0
2016-04-25 11:45:00,55.95,55.96,55.85,55.92,8650.0,55.95,55.96,55.85,55.92,8650.0
2016-04-25 11:50:00,55.92,55.97,55.9,55.96,14322.0,55.92,55.97,55.9,55.96,14322.0
2016-04-25 11:55:00,55.96,56.03,55.91,55.91,4442.0,55.96,56.03,55.91,55.91,4442.0
2016-04-25 12:00:00,55.94,56.15,55.94,56.1,6154.0,55.94,56.15,55.94,56.1,6154.0
2016-04-25 12:05:00,56.12,56.22,56.12,56.17,8605.0,56.12,56.22,56.12,56.17,8605.0
2016-04-25 12:10:00,56.17,56.19,56.14,56.15,3139.0,56.17,56.19,56.14,56.15,3139.0
2016-04-25 12:15:00,56.15,56.38,56.15,56.38,3100.0,56.15,56.38,56.15,56.38,3100.0
2016-04-25 12:20:00,56.38,56.4,56.22,56.22,4774.0,56.38,56.4,56.22,56.22,4774.0
2016-04-25 12:25:00,56.26,56.26,56.22,56.24,6822.0,56.26,56.26,56.22,56.24,6822.0
2016-04-25 12:30:00,56.23,56.28,56.22,56.28,3500.0,56.23,56.28,56.22,56.28,3500.0
2016-04-25 12:35:00,56.26,56.26,56.16,56.21,4010.0,56.26,56.26,56.16,56.21,4010.0
2016-04-25 12:40:00,56.22,56.23,56.21,56.21,1119.0,56.22,56.23,56.21,56.21,1119.0
2016-04-25 12:45:00,56.19,56.2,56.16,56.17,4855.0,56.19,56.2,56.16,56.17,4855.0
2016-04-25 12:50:00,56.18,56.35,56.16,56.35,5700.0,56.18,56.35,56.16,56.35,5700.0
2016-04-25 12:55:00,56.34,56.38,56.31,56.31,9276.0,56.34,56.38,56.31,56.31,9276.0
2016-04-25 13:00:00,56.34,56.45,56.34,56.43,5600.0,56.34,56.45,56.34,56.43,5600.0
2016-04-25 13:05:00,56.41,56.44,56.39,56.41,5000.0,56.41,56.44,56.39,56.41,5000.0
2016-04-25 13:10:00,56.41,56.41,56.33,56.37,4600.0,56.41,56.41,56.33,56.37,4600.0
2016-04-25 13:15:00,56.36,56.36,56.3,56.33,4484.0,56.36,56.36,56.3,56.33,4484.0
2016-04-25 13:20:00,56.35,56.44,56.34,56.39,8621.0,56.35,56.44,56.34,56.39,8621.0
2016-04-25 13:25:00,56.39,56.5,56.39,56.5,2854.0,56.39,56.5,56.39,56.5,2854.0
2016-04-25 13:30:00,56.5,56.52,56.4,56.5,12351.0,56.5,56.52,56.4,56.5,12351.0
2016-04-25 13:35:00,56.48,56.48,56.45,56.45,4400.0,56.48,56.48,56.45,56.45,4400.0
2016-04-25 13:40:00,56.45,56.47,56.38,56.38,5604.0,56.45,56.47,56.38,56.38,5604.0
2016-04-25 13:45:00,56.38,56.48,56.37,56.48,8803.0,56.38,56.48,56.37,56.48,8803.0
2016-04-25 13:50:00,56.49,56.49,56.4,56.43,6040.0,56.49,56.49,56.4,56.43,6040.0
2016-04-25 13:55:00,56.43,56.44,56.39,56.41,15162.0,56.43,56.44,56.39,56.41,15162.0
2016-04-25 14:00:00,56.41,56.45,56.4,56.4,6900.0,56.41,56.45,56.4,56.4,6900.0
2016-04-25 14:05:00,56.4,56.45,56.39,56.42,10900.0,56.4,56.45,56.39,56.42,10900.0
2016-04-25 14:10:00,56.41,56.41,56.29,56.29,14476.0,56.41,56.41,56.29,56.29,14476.0
2016-04-25 14:15:00,56.27,56.3,56.27,56.3,6000.0,56.27,56.3,56.27,56.3,6000.0
2016-04-25 14:20:00,56.29,56.32,56.28,56.32,9696.0,56.29,56.32,56.28,56.32,9696.0
2016-04-25 14:25:00,56.33,56.4,56.32,56.4,5057.0,56.33,56.4,56.32,56.4,5057.0
2016-04-25 14:30:00,56.39,56.39,56.32,56.32,4777.0,56.39,56.39,56.32,56.32,4777.0
2016-04-25 14:35:00,56.3,56.35,56.29,56.3,7262.0,56.3,56.35,56.29,56.3,7262.0
2016-04-25 14:40:00,56.3,56.34,56.28,56.3,12255.0,56.3,56.34,56.28,56.3,12255.0
2016-04-25 14:45:00,56.31,56.32,56.27,56.3,13496.0,56.31,56.32,56.27,56.3,13496.0
2016-04-25 14:50:00,56.3,56.32,56.28,56.3,8809.0,56.3,56.32,56.28,56.3,8809.0
2016-04-25 14:55:00,56.3,56.32,56.28,56.3,9156.0,56.3,56.32,56.28,56.3,9156.0
2016-04-25 15:00:00,56.3,56.38,56.3,56.36,11712.0,56.3,56.38,56.3,56.36,11712.0
2016-04-25 15:05:00,56.36,56.4,56.32,56.33,6350.0,56.36,56.4,56.32,56.33,6350.0
2016-04-25 15:10:00,56.32,56.35,56.28,56.29,8475.0,56.32,56.35,56.28,56.29,8475.0
2016-04-25 15:15:00,56.29,56.29,56.22,56.24,6906.0,56.29,56.29,56.22,56.24,6906.0
2016-04-25 15:20:00,56.25,56.26,56.22,56.23,10736.0,56.25,56.26,56.22,56.23,10736.0
2016-04-25 15:25:00,56.22,56.22,56.17,56.22,11910.0,56.22,56.22,56.17,56.22,11910.0
2016-04-25 15:30:00,56.22,56.26,56.2,56.23,9178.0,56.22,56.26,56.2,56.23,9178.0
2016-04-25 15:35:00,56.25,56.28,56.24,56.24,5863.0,56.25,56.28,56.24,56.24,5863.0
2016-04-25 15:40:00,56.24,56.25,56.14,56.16,17339.0,56.24,56.25,56.14,56.16,17339.0
2016-04-25 15:45:00,56.17,56.18,56.15,56.16,12216.0,56.17,56.18,56.15,56.16,12216.0
2016-04-25 15:50:00,56.16,56.17,56.12,56.13,22276.0,56.16,56.17,56.12,56.13,22276.0
2016-04-25 15:55:00,56.12,56.26,56.12,56.26,52609.0,56.12,56.26,56.12,56.26,52609.0
2016-04-26 09:30:00,56.26,56.59,56.26,56.27,5108.0,56.26,56.59,56.26,56.27,5108.0
2016-04-26 09:35:00,56.25,56.25,56.0,56.08,5303.0,56.25,56.25,56.0,56.08,5303.0
2016-04-26 09:40:00,56.09,56.36,56.09,56.2,29420.0,56.09,56.36,56.09,56.2,29420.0
2016-04-26 09:45:00,56.19,56.4,56.19,56.4,3650.0,56.19,56.4,56.19,56.4,3650.0
2016-04-26 09:50:00,56.49,56.79,56.49,56.79,1700.0,56.49,56.79,56.49,56.79,1700.0
2016-04-26 09:55:00,56.73,56.9,56.65,56.79,4318.0,56.73,56.9,56.65,56.79,4318.0
2016-04-26 10:00:00,56.79,56.86,56.56,56.56,5397.0,56.79,56.86,56.56,56.56,5397.0
2016-04-26 10:05:00,56.63,56.83,56.62,56.73,6618.0,56.63,56.83,56.62,56.73,6618.0
2016-04-26 10:10:00,56.74,56.74,56.4,56.4,3539.0,56.74,56.74,56.4,56.4,3539.0
2016-04-26 10:15:00,56.31,56.7,56.31,56.7,3500.0,56.31,56.7,56.31,56.7,3500.0
2016-04-26 10:20:00,56.67,56.67,56.39,56.4,4800.0,56.67,56.67,56.39,56.4,4800.0
2016-04-26 10:25:00,56.4,56.44,56.23,56.42,16167.0,56.4,56.44,56.23,56.42,16167.0
2016-04-26 10:30:00,56.45,56.45,56.27,56.29,27760.0,56.45,56.45,56.27,56.29,27760.0
2016-04-26 10:35:00,56.3,56.59,56.25,56.55,9486.0,56.3,56.59,56.25,56.55,9486.0
2016-04-26 10:40:00,56.57,56.76,56.57,56.76,2849.0,56.57,56.76,56.57,56.76,2849.0
2016-04-26 10:45:00,56.76,56.81,56.73,56.78,4342.0,56.76,56.81,56.73,56.78,4342.0
2016-04-26 10:50:00,56.82,56.86,56.78,56.83,3820.0,56.82,56.86,56.78,56.83,3820.0
2016-04-26 10:55:00,56.81,56.85,56.71,56.71,11987.0,56.81,56.85,56.71,56.71,11987.0
2016-04-26 11:00:00,56.63,56.63,56.5,56.53,4100.0,56.63,56.63,56.5,56.53,4100.0
2016-04-26 11:05:00,56.5,56.56,56.45,56.45,10400.0,56.5,56.56,56.45,56.45,10400.0
2016-04-26 11:10:00,56.5,56.61,56.5,56.61,6704.0,56.5,56.61,56.5,56.61,6704.0
2016-04-26 11:15:00,56.62,56.72,56.53,56.66,23537.0,56.62,56.72,56.53,56.66,23537.0
2016-04-26 11:20:00,56.7,56.89,56.7,56.83,9361.0,56.7,56.89,56.7,56.83,9361.0
2016-04-26 11:25:00,56.87,56.96,56.81,56.81,8767.0,56.87,56.96,56.81,56.81,8767.0
2016-04-26 11:30:00,56.81,57.08,56.8,57.08,12017.0,56.81,57.08,56.8,57.08,12017.0
2016-04-26 11:35:00,57.1,57.27,57.05,57.13,9900.0,57.1,57.27,57.05,57.13,9900.0
2016-04-26 11:40:00,57.17,57.37,57.15,57.22,22973.0,57.17,57.37,57.15,57.22,22973.0
2016-04-26 11:45:00,57.28,57.29,57.14,57.23,6304.0,57.28,57.29,57.14,57.23,6304.0
2016-04-26 11:50:00,57.29,57.36,57.21,57.22,3700.0,57.29,57.36,57.21,57.22,3700.0
2016-04-26 11:55:00,57.23,57.27,57.11,57.23,12874.0,57.23,57.27,57.11,57.23,12874.0
2016-04-26 12:00:00,57.26,57.26,57.16,57.16,6448.0,57.26,57.26,57.16,57.16,6448.0
2016-04-26 12:05:00,57.18,57.33,57.18,57.29,3700.0,57.18,57.33,57.18,57.29,3700.0
2016-04-26 12:10:00,57.3,57.34,57.26,57.27,1955.0,57.3,57.34,57.26,57.27,1955.0
2016-04-26 12:15:00,57.23,57.32,57.18,57.29,7000.0,57.23,57.32,57.18,57.29,7000.0
2016-04-26 12:20:00,57.3,57.33,57.2,57.23,14619.0,57.3,57.33,57.2,57.23,14619.0
2016-04-26 12:25:00,57.26,57.26,57.2,57.22,3800.0,57.26,57.26,57.2,57.22,3800.0
2016-04-26 12:30:00,57.23,57.23,57.15,57.2,7576.0,57.23,57.23,57.15,57.2,7576.0
2016-04-26 12:35:00,57.21,57.26,57.18,57.19,2600.0,57.21,57.26,57.18,57.19,2600.0
2016-04-26 12:40:00,57.2,57.3,57.2,57.3,3100.0,57.2,57.3,57.2,57.3,3100.0
2016-04-26 12:45:00,57.3,57.3,57.2,57.28,4046.0,57.3,57.3,57.2,57.28,4046.0
2016-04-26 12:50:00,57.24,57.29,57.21,57.21,3139.0,57.24,57.29,57.21,57.21,3139.0
2016-04-26 12:55:00,57.22,57.24,57.11,57.13,3200.0,57.22,57.24,57.11,57.13,3200.0
2016-04-26 13:00:00,57.17,57.17,57.05,57.06,4600.0,57.17,57.17,57.05,57.06,4600.0
2016-04-26 13:05:00,57.04,57.06,56.99,57.0,4800.0,57.04,57.06,56.99,57.0,4800.0
2016-04-26 13:10:00,57.0,57.01,56.96,56.99,3400.0,57.0,57.01,56.96,56.99,3400.0
2016-04-26 13:15:00,56.99,57.0,56.94,56.95,8600.0,56.99,57.0,56.94,56.95,8600.0
2016-04-26 13:20:00,56.93,56.96,56.92,56.94,3300.0,56.93,56.96,56.92,56.94,3300.0
2016-04-26 13:25:00,56.93,56.97,56.93,56.96,8464.0,56.93,56.97,56.93,56.96,8464.0
2016-04-26 13:30:00,56.97,57.14,56.97,57.14,2680.0,56.97,57.14,56.97,57.14,2680.0
2016-04-26 13:35:00,57.11,57.18,57.1,57.18,2411.0,57.11,57.18,57.1,57.18,2411.0
2016-04-26 13:40:00,57.18,57.18,56.98,57.03,6884.0,57.18,57.18,56.98,57.03,6884.0
2016-04-26 13:45:00,57.02,57.03,56.98,56.99,4300.0,57.02,57.03,56.98,56.99,4300.0
2016-04-26 13:50:00,56.96,56.96,56.87,56.93,8200.0,56.96,56.96,56.87,56.93,8200.0
2016-04-26 13:55:00,56.93,56.98,56.89,56.89,10255.0,56.93,56.98,56.89,56.89,10255.0
2016-04-26 14:00:00,56.91,57.04,56.91,57.04,9530.0,56.91,57.04,56.91,57.04,9530.0
2016-04-26 14:05:00,57.02,57.05,56.92,57.04,5723.0,57.02,57.05,56.92,57.04,5723.0
2016-04-26 14:10:00,57.05,57.09,57.02,57.09,6813.0,57.05,57.09,57.02,57.09,6813.0
2016-04-26 14:15:00,57.09,57.13,57.06,57.09,4389.0,57.09,57.13,57.06,57.09,4389.0
2016-04-26 14:20:00,57.1,57.11,57.05,57.05,3870.0,57.1,57.11,57.05,57.05,3870.0
2016-04-26 14:25:00,57.07,57.11,57.04,57.05,5294.0,57.07,57.11,57.04,57.05,5294.0
2016-04-26 14:30:00,57.04,57.17,57.04,57.15,20303.0,57.04,57.17,57.04,57.15,20303.0
2016-04-26 14:35:00,57.14,57.26,57.12,57.24,16187.0,57.14,57.26,57.12,57.24,16187.0
2016-04-26 14:40:00,57.22,57.33,57.21,57.31,2900.0,57.22,57.33,57.21,57.31,2900.0
2016-04-26 14:45:00,57.29,57.32,57.22,57.24,3527.0,57.29,57.32,57.22,57.24,3527.0
2016-04-26 14:50:00,57.2,57.25,57.17,57.17,5239.0,57.2,57.25,57.17,57.17,5239.0
2016-04-26 14:55:00,57.16,57.32,57.13,57.29,55198.0,57.16,57.32,57.13,57.29,55198.0
2016-04-26 15:00:00,57.29,57.32,57.25,57.32,2800.0,57.29,57.32,57.25,57.32,2800.0
2016-04-26 15:05:00,57.32,57.34,57.18,57.19,6100.0,57.32,57.34,57.18,57.19,6100.0
2016-04-26 15:10:00,57.21,57.23,57.18,57.18,3551.0,57.21,57.23,57.18,57.18,3551.0
2016-04-26 15:15:00,57.2,57.29,57.19,57.19,5038.0,57.2,57.29,57.19,57.19,5038.0
2016-04-26 15:20:00,57.16,57.17,57.1,57.1,4900.0,57.16,57.17,57.1,57.1,4900.0
2016-04-26 15:25:00,57.1,57.16,57.07,57.12,109160.0,57.1,57.16,57.07,57.12,109160.0
2016-04-26 15:30:00,57.11,57.28,57.11,57.28,5692.0,57.11,57.28,57.11,57.28,5692.0
2016-04-26 15:35:00,57.29,57.36,57.27,57.36,11804.0,57.29,57.36,57.27,57.36,11804.0
2016-04-26 15:40:00,57.35,57.36,57.29,57.3,13029.0,57.35,57.36,57.29,57.3,13029.0
2016-04-26 15:45:00,57.29,57.29,57.12,57.12,75135.0,57.29,57.29,57.12,57.12,75135.0
2016-04-26 15:50:00,57.13,57.23,57.1,57.1,30424.0,57.13,57.23,57.1,57.1,30424.0
2016-04-26 15:55:00,57.11,57.12,57.03,57.12,83452.0,57.11,57.12,57.03,57.12,83452.0
2016-04-27 09:30:00,56.92,57.05,56.71,57.05,2618.0,56.92,57.05,56.71,57.05,2618.0
2016-04-27 09:35:00,56.91,57.02,56.84,56.95,1818.0,56.91,57.02,56.84,56.95,1818.0
2016-04-27 09:40:00,56.96,57.33,56.96,57.33,1800.0,56.96,57.33,56.96,57.33,1800.0
2016-04-27 09:45:00,57.33,57.51,57.25,57.49,4400.0,57.33,57.51,57.25,57.49,4400.0
2016-04-27 09:50:00,57.41,57.56,57.39,57.46,7200.0,57.41,57.56,57.39,57.46,7200.0
2016-04-27 09:55:00,57.49,57.74,57.4,57.73,5548.0,57.49,57.74,57.4,57.73,5548.0
2016-04-27 10:00:00,57.79,57.89,57.27,57.36,15705.0,57.79,57.89,57.27,57.36,15705.0
2016-04-27 10:05:00,57.36,57.5,57.27,57.32,4865.0,57.36,57.5,57.27,57.32,4865.0
2016-04-27 10:10:00,57.21,57.26,57.07,57.07,4300.0,57.21,57.26,57.07,57.07,4300.0
2016-04-27 10:15:00,57.1,57.13,56.99,57.06,12354.0,57.1,57.13,56.99,57.06,12354.0
2016-04-27 10:20:00,57.08,57.09,56.88,56.94,7109.0,57.08,57.09,56.88,56.94,7109.0
2016-04-27 10:25:00,56.93,57.42,56.89,57.38,51564.0,56.93,57.42,56.89,57.38,51564.0
2016-04-27 10:30:00,57.34,57.73,57.1,57.59,15037.0,57.34,57.73,57.1,57.59,15037.0
2016-04-27 10:35:00,57.57,57.68,57.55,57.63,4400.0,57.57,57.68,57.55,57.63,4400.0
2016-04-27 10:40:00,57.52,57.55,57.44,57.55,4300.0,57.52,57.55,57.44,57.55,4300.0
2016-04-27 10:45:00,57.58,57.58,57.35,57.4,8000.0,57.58,57.58,57.35,57.4,8000.0
2016-04-27 10:50:00,57.42,57.46,57.4,57.41,9217.0,57.42,57.46,57.4,57.41,9217.0
2016-04-27 10:55:00,57.41,57.63,57.38,57.43,35042.0,57.41,57.63,57.38,57.43,35042.0
2016-04-27 11:00:00,57.45,57.47,57.43,57.44,1800.0,57.45,57.47,57.43,57.44,1800.0
2016-04-27 11:05:00,57.49,57.65,57.43,57.6,9800.0,57.49,57.65,57.43,57.6,9800.0
2016-04-27 11:10:00,57.54,57.54,57.43,57.43,3552.0,57.54,57.54,57.43,57.43,3552.0
2016-04-27 11:15:00,57.43,57.43,57.21,57.22,8379.0,57.43,57.43,57.21,57.22,8379.0
2016-04-27 11:20:00,57.21,57.24,57.16,57.23,2500.0,57.21,57.24,57.16,57.23,2500.0
2016-04-27 11:25:00,57.24,57.35,57.23,57.26,13899.0,57.24,57.35,57.23,57.26,13899.0
2016-04-27 11:30:00,57.25,57.4,57.24,57.25,8300.0,57.25,57.4,57.24,57.25,8300.0
2016-04-27 11:35:00,57.24,57.29,57.1,57.19,8054.0,57.24,57.29,57.1,57.19,8054.0
2016-04-27 11:40:00,57.15,57.15,57.01,57.08,3488.0,57.15,57.15,57.01,57.08,3488.0
2016-04-27 11:45:00,57.08,57.12,57.0,57.09,3802.0,57.08,57.12,57.0,57.09,3802.0
2016-04-27 11:50:00,57.07,57.14,57.04,57.14,800.0,57.07,57.14,57.04,57.14,800.0
2016-04-27 11:55:00,57.15,57.15,57.06,57.12,4132.0,57.15,57.15,57.06,57.12,4132.0
2016-04-27 12:00:00,57.09,57.2,57.07,57.19,3130.0,57.09,57.2,57.07,57.19,3130.0
2016-04-27 12:05:00,57.16,57.16,57.04,57.09,1900.0,57.16,57.16,57.04,57.09,1900.0
2016-04-27 12:10:00,57.05,57.09,57.02,57.05,4100.0,57.05,57.09,57.02,57.05,4100.0
2016-04-27 12:15:00,57.03,57.09,56.98,57.08,7700.0,57.03,57.09,56.98,57.08,7700.0
2016-04-27 12:20:00,57.05,57.11,57.01,57.08,2227.0,57.05,57.11,57.01,57.08,2227.0
2016-04-27 12:25:00,57.05,57.07,57.01,57.04,2000.0,57.05,57.07,57.01,57.04,2000.0
2016-04-27 12:30:00,57.06,57.08,57.0,57.02,2900.0,57.06,57.08,57.0,57.02,2900.0
2016-04-27 12:35:00,56.98,57.03,56.98,57.03,2400.0,56.98,57.03,56.98,57.03,2400.0
2016-04-27 12:40:00,57.02,57.03,56.97,56.97,2475.0,57.02,57.03,56.97,56.97,2475.0
2016-04-27 12:45:00,57.01,57.07,57.01,57.07,1900.0,57.01,57.07,57.01,57.07,1900.0
2016-04-27 12:50:00,57.07,57.15,57.03,57.15,3336.0,57.07,57.15,57.03,57.15,3336.0
2016-04-27 12:55:00,57.12,57.19,57.08,57.11,11866.0,57.12,57.19,57.08,57.11,11866.0
2016-04-27 13:00:00,57.1,57.16,57.09,57.1,24500.0,57.1,57.16,57.09,57.1,24500.0
2016-04-27 13:05:00,57.1,57.1,57.02,57.07,5624.0,57.1,57.1,57.02,57.07,5624.0
2016-04-27 13:10:00,57.08,57.12,57.05,57.09,3550.0,57.08,57.12,57.05,57.09,3550.0
2016-04-27 13:15:00,57.11,57.13,57.07,57.09,3200.0,57.11,57.13,57.07,57.09,3200.0
2016-04-27 13:20:00,57.07,57.08,57.02,57.02,4300.0,57.07,57.08,57.02,57.02,4300.0
2016-04-27 13:25:00,57.03,57.06,57.01,57.03,3826.0,57.03,57.06,57.01,57.03,3826.0
2016-04-27 13:30:00,57.03,57.06,56.99,57.0,10230.0,57.03,57.06,56.99,57.0,10230.0
2016-04-27 13:35:00,57.01,57.07,57.01,57.04,5900.0,57.01,57.07,57.01,57.04,5900.0
2016-04-27 13:40:00,57.04,57.06,57.0,57.01,28502.0,57.04,57.06,57.0,57.01,28502.0
2016-04-27 13:45:00,57.03,57.1,57.03,57.07,6502.0,57.03,57.1,57.03,57.07,6502.0
2016-04-27 13:50:00,57.09,57.19,57.09,57.19,1200.0,57.09,57.19,57.09,57.19,1200.0
2016-04-27 13:55:00,57.18,57.22,57.16,57.16,2742.0,57.18,57.22,57.16,57.16,2742.0
2016-04-27 14:00:00,57.09,57.17,57.07,57.16,3750.0,57.09,57.17,57.07,57.16,3750.0
2016-04-27 14:05:00,57.12,57.36,57.12,57.36,5862.0,57.12,57.36,57.12,57.36,5862.0
2016-04-27 14:10:00,57.37,57.38,57.31,57.31,1811.0,57.37,57.38,57.31,57.31,1811.0
2016-04-27 14:15:00,57.34,57.44,57.29,57.44,3002.0,57.34,57.44,57.29,57.44,3002.0
2016-04-27 14:20:00,57.43,57.64,57.41,57.44,15095.0,57.43,57.64,57.41,57.44,15095.0
2016-04-27 14:25:00,57.4,57.48,57.39,57.43,4999.0,57.4,57.48,57.39,57.43,4999.0
2016-04-27 14:30:00,57.47,57.47,57.28,57.28,2700.0,57.47,57.47,57.28,57.28,2700.0
2016-04-27 14:35:00,57.31,57.33,57.2,57.21,2300.0,57.31,57.33,57.2,57.21,2300.0
2016-04-27 14:40:00,57.25,57.27,57.22,57.25,4812.0,57.25,57.27,57.22,57.25,4812.0
2016-04-27 14:45:00,57.22,57.29,57.22,57.25,5000.0,57.22,57.29,57.22,57.25,5000.0
2016-04-27 14:50:00,57.29,57.35,57.28,57.35,2903.0,57.29,57.35,57.28,57.35,2903.0
2016-04-27 14:55:00,57.39,57.42,57.31,57.42,4400.0,57.39,57.42,57.31,57.42,4400.0
2016-04-27 15:00:00,57.41,57.68,57.4,57.68,8200.0,57.41,57.68,57.4,57.68,8200.0
2016-04-27 15:05:00,57.67,57.7,57.61,57.69,9403.0,57.67,57.7,57.61,57.69,9403.0
2016-04-27 15:10:00,57.67,57.71,57.62,57.68,4066.0,57.67,57.71,57.62,57.68,4066.0
2016-04-27 15:15:00,57.68,57.71,57.62,57.65,6263.0,57.68,57.71,57.62,57.65,6263.0
2016-04-27 15:20:00,57.66,57.74,57.63,57.74,6256.0,57.66,57.74,57.63,57.74,6256.0
2016-04-27 15:25:00,57.69,57.72,57.59,57.66,6000.0,57.69,57.72,57.59,57.66,6000.0
2016-04-27 15:30:00,57.67,57.78,57.64,57.76,29674.0,57.67,57.78,57.64,57.76,29674.0
2016-04-27 15:35:00,57.75,57.79,57.71,57.76,9580.0,57.75,57.79,57.71,57.76,9580.0
2016-04-27 15:40:00,57.77,57.88,57.74,57.83,14682.0,57.77,57.88,57.74,57.83,14682.0
2016-04-27 15:45:00,57.8,57.93,57.78,57.91,34436.0,57.8,57.93,57.78,57.91,34436.0
2016-04-27 15:50:00,57.9,58.0,57.86,57.98,68103.0,57.9,58.0,57.86,57.98,68103.0
2016-04-27 15:55:00,57.97,57.98,57.85,57.86,60409.0,57.97,57.98,57.85,57.86,60409.0
2016-04-28 09:30:00,57.39,57.83,56.98,57.33,5920.0,57.39,57.83,56.98,57.33,5920.0
2016-04-28 09:35:00,57.37,57.37,57.26,57.26,200.0,57.37,57.37,57.26,57.26,200.0
2016-04-28 09:40:00,57.42,57.42,57.23,57.4,2350.0,57.42,57.42,57.23,57.4,2350.0
2016-04-28 09:45:00,57.21,57.34,57.21,57.28,902.0,57.21,57.34,57.21,57.28,902.0
2016-04-28 09:50:00,57.52,57.56,57.33,57.4,1300.0,57.52,57.56,57.33,57.4,1300.0
2016-04-28 09:55:00,57.4,57.66,57.4,57.66,1100.0,57.4,57.66,57.4,57.66,1100.0
2016-04-28 10:00:00,57.64,57.76,57.6,57.69,1800.0,57.64,57.76,57.6,57.69,1800.0
2016-04-28 10:05:00,57.74,57.81,57.68,57.69,1562.0,57.74,57.81,57.68,57.69,1562.0
2016-04-28 10:10:00,57.65,57.74,57.6,57.62,2700.0,57.65,57.74,57.6,57.62,2700.0
2016-04-28 10:15:00,57.55,57.72,57.55,57.69,1500.0,57.55,57.72,57.55,57.69,1500.0
2016-04-28 10:20:00,57.65,57.71,57.61,57.71,3029.0,57.65,57.71,57.61,57.71,3029.0
2016-04-28 10:25:00,57.74,57.74,57.66,57.74,2500.0,57.74,57.74,57.66,57.74,2500.0
2016-04-28 10:30:00,57.75,57.84,57.69,57.81,2200.0,57.75,57.84,57.69,57.81,2200.0
2016-04-28 10:35:00,57.89,57.93,57.6,57.61,5700.0,57.89,57.93,57.6,57.61,5700.0
2016-04-28 10:40:00,57.65,57.67,57.55,57.59,880.0,57.65,57.67,57.55,57.59,880.0
2016-04-28 10:45:00,57.62,57.69,57.61,57.66,3532.0,57.62,57.69,57.61,57.66,3532.0
2016-04-28 10:50:00,57.62,57.76,57.61,57.65,8169.0,57.62,57.76,57.61,57.65,8169.0
2016-04-28 10:55:00,57.68,57.71,57.62,57.62,2652.0,57.68,57.71,57.62,57.62,2652.0
2016-04-28 11:00:00,57.65,57.68,57.57,57.61,1600.0,57.65,57.68,57.57,57.61,1600.0
2016-04-28 11:05:00,57.59,57.71,57.57,57.64,5077.0,57.59,57.71,57.57,57.64,5077.0
2016-04-28 11:10:00,57.63,57.77,57.63,57.71,9023.0,57.63,57.77,57.63,57.71,9023.0
2016-04-28 11:15:00,57.7,57.77,57.62,57.68,6343.0,57.7,57.77,57.62,57.68,6343.0
2016-04-28 11:20:00,57.68,57.71,57.61,57.66,5108.0,57.68,57.71,57.61,57.66,5108.0
2016-04-28 11:25:00,57.7,57.82,57.7,57.82,2215.0,57.7,57.82,57.7,57.82,2215.0
2016-04-28 11:30:00,57.86,57.88,57.77,57.78,500.0,57.86,57.88,57.77,57.78,500.0
2016-04-28 11:35:00,57.78,57.82,57.75,57.82,1200.0,57.78,57.82,57.75,57.82,1200.0
2016-04-28 11:40:00,57.83,57.86,57.78,57.78,1100.0,57.83,57.86,57.78,57.78,1100.0
2016-04-28 11:45:00,57.81,57.81,57.77,57.8,800.0,57.81,57.81,57.77,57.8,800.0
2016-04-28 11:50:00,57.76,57.82,57.76,57.77,1459.0,57.76,57.82,57.76,57.77,1459.0
2016-04-28 11:55:00,57.79,57.79,57.67,57.7,3200.0,57.79,57.79,57.67,57.7,3200.0
2016-04-28 12:00:00,57.69,57.77,57.58,57.63,3358.0,57.69,57.77,57.58,57.63,3358.0
2016-04-28 12:05:00,57.69,57.72,57.65,57.72,1352.0,57.69,57.72,57.65,57.72,1352.0
2016-04-28 12:10:00,57.67,57.68,57.55,57.55,1415.0,57.67,57.68,57.55,57.55,1415.0
2016-04-28 12:15:00,57.62,57.64,57.54,57.57,3100.0,57.62,57.64,57.54,57.57,3100.0
2016-04-28 12:20:00,57.58,57.62,57.53,57.53,1500.0,57.58,57.62,57.53,57.53,1500.0
2016-04-28 12:25:00,57.5,57.55,57.5,57.5,1200.0,57.5,57.55,57.5,57.5,1200.0
2016-04-28 12:30:00,57.52,57.55,57.46,57.46,32380.0,57.52,57.55,57.46,57.46,32380.0
2016-04-28 12:35:00,57.49,57.5,57.43,57.5,1204.0,57.49,57.5,57.43,57.5,1204.0
2016-04-28 12:40:00,57.45,57.53,57.45,57.47,2500.0,57.45,57.53,57.45,57.47,2500.0
2016-04-28 12:45:00,57.49,57.49,57.47,57.48,1600.0,57.49,57.49,57.47,57.48,1600.0
2016-04-28 12:50:00,57.44,57.48,57.42,57.46,4954.0,57.44,57.48,57.42,57.46,4954.0
2016-04-28 12:55:00,57.41,57.45,57.41,57.43,900.0,57.41,57.45,57.41,57.43,900.0
2016-04-28 13:00:00,57.46,57.46,57.41,57.45,5000.0,57.46,57.46,57.41,57.45,5000.0
2016-04-28 13:05:00,57.45,57.53,57.44,57.52,1386.0,57.45,57.53,57.44,57.52,1386.0
2016-04-28 13:10:00,57.51,57.51,57.49,57.51,900.0,57.51,57.51,57.49,57.51,900.0
2016-04-28 13:15:00,57.52,57.55,57.48,57.5,2203.0,57.52,57.55,57.48,57.5,2203.0
2016-04-28 13:20:00,57.48,57.53,57.46,57.46,1100.0,57.48,57.53,57.46,57.46,1100.0
2016-04-28 13:25:00,57.52,57.56,57.49,57.49,2726.0,57.52,57.56,57.49,57.49,2726.0
2016-04-28 13:30:00,57.54,57.66,57.54,57.59,1400.0,57.54,57.66,57.54,57.59,1400.0
2016-04-28 13:35:00,57.58,57.68,57.57,57.65,2040.0,57.58,57.68,57.57,57.65,2040.0
2016-04-28 13:40:00,57.64,57.66,57.63,57.66,2519.0,57.64,57.66,57.63,57.66,2519.0
2016-04-28 13:45:00,57.63,57.65,57.61,57.63,2000.0,57.63,57.65,57.61,57.63,2000.0
2016-04-28 13:50:00,57.65,57.68,57.63,57.65,10400.0,57.65,57.68,57.63,57.65,10400.0
2016-04-28 13:55:00,57.69,57.76,57.67,57.73,2200.0,57.69,57.76,57.67,57.73,2200.0
2016-04-28 14:00:00,57.73,57.79,57.71,57.73,3300.0,57.73,57.79,57.71,57.73,3300.0
2016-04-28 14:05:00,57.76,57.77,57.73,57.73,1200.0,57.76,57.77,57.73,57.73,1200.0
2016-04-28 14:10:00,57.72,57.72,57.66,57.67,2476.0,57.72,57.72,57.66,57.67,2476.0
2016-04-28 14:15:00,57.67,57.7,57.62,57.62,7599.0,57.67,57.7,57.62,57.62,7599.0
2016-04-28 14:20:00,57.6,57.65,57.6,57.65,1200.0,57.6,57.65,57.6,57.65,1200.0
2016-04-28 14:25:00,57.66,57.66,57.6,57.6,2990.0,57.66,57.66,57.6,57.6,2990.0
2016-04-28 14:30:00,57.6,57.61,57.52,57.53,2400.0,57.6,57.61,57.52,57.53,2400.0
2016-04-28 14:35:00,57.51,57.54,57.47,57.48,1300.0,57.51,57.54,57.47,57.48,1300.0
2016-04-28 14:40:00,57.48,57.51,57.43,57.43,5764.0,57.48,57.51,57.43,57.43,5764.0
2016-04-28 14:45:00,57.44,57.44,57.31,57.31,6288.0,57.44,57.44,57.31,57.31,6288.0
2016-04-28 14:50:00,57.29,57.3,57.23,57.23,7057.0,57.29,57.3,57.23,57.23,7057.0
2016-04-28 14:55:00,57.23,57.24,57.09,57.12,10262.0,57.23,57.24,57.09,57.12,10262.0
2016-04-28 15:00:00,57.06,57.14,57.02,57.07,5900.0,57.06,57.14,57.02,57.07,5900.0
2016-04-28 15:05:00,57.06,57.08,57.0,57.0,9491.0,57.06,57.08,57.0,57.0,9491.0
2016-04-28 15:10:00,56.99,57.0,56.89,56.96,14686.0,56.99,57.0,56.89,56.96,14686.0
2016-04-28 15:15:00,56.93,56.93,56.88,56.9,6951.0,56.93,56.93,56.88,56.9,6951.0
2016-04-28 15:20:00,56.93,56.97,56.9,56.9,4000.0,56.93,56.97,56.9,56.9,4000.0
2016-04-28 15:25:00,56.89,56.89,56.72,56.73,4716.0,56.89,56.89,56.72,56.73,4716.0
2016-04-28 15:30:00,56.75,56.84,56.74,56.84,66754.0,56.75,56.84,56.74,56.84,66754.0
2016-04-28 15:35:00,56.85,56.87,56.77,56.77,9252.0,56.85,56.87,56.77,56.77,9252.0
2016-04-28 15:40:00,56.79,56.83,56.79,56.83,4072.0,56.79,56.83,56.79,56.83,4072.0
2016-04-28 15:45:00,56.84,56.87,56.82,56.82,49687.0,56.84,56.87,56.82,56.82,49687.0
2016-04-28 15:50:00,56.81,56.83,56.75,56.83,21483.0,56.81,56.83,56.75,56.83,21483.0
2016-04-28 15:55:00,56.83,56.88,56.76,56.86,39793.0,56.83,56.88,56.76,56.86,39793.0
2016-04-29 09:30:00,56.54,56.83,55.9,56.65,8295.0,56.54,56.83,55.9,56.65,8295.0
2016-04-29 09:35:00,56.65,56.65,56.33,56.47,7971.0,56.65,56.65,56.33,56.47,7971.0
2016-04-29 09:40:00,56.43,56.56,56.1,56.23,6200.0,56.43,56.56,56.1,56.23,6200.0
2016-04-29 09:45:00,56.12,56.42,56.12,56.3,3064.0,56.12,56.42,56.12,56.3,3064.0
2016-04-29 09:50:00,56.27,56.36,56.19,56.29,4400.0,56.27,56.36,56.19,56.29,4400.0
2016-04-29 09:55:00,56.27,56.32,56.18,56.2,5100.0,56.27,56.32,56.18,56.2,5100.0
2016-04-29 10:00:00,56.22,56.22,56.07,56.12,3758.0,56.22,56.22,56.07,56.12,3758.0
2016-04-29 10:05:00,56.14,56.15,56.06,56.06,2200.0,56.14,56.15,56.06,56.06,2200.0
2016-04-29 10:10:00,56.05,56.2,56.02,56.02,4375.0,56.05,56.2,56.02,56.02,4375.0
2016-04-29 10:15:00,56.02,56.13,56.02,56.13,3500.0,56.02,56.13,56.02,56.13,3500.0
2016-04-29 10:20:00,56.14,56.27,56.08,56.24,9906.0,56.14,56.27,56.08,56.24,9906.0
2016-04-29 10:25:00,56.22,56.22,56.07,56.17,7550.0,56.22,56.22,56.07,56.17,7550.0
2016-04-29 10:30:00,56.17,56.2,56.13,56.16,7400.0,56.17,56.2,56.13,56.16,7400.0
2016-04-29 10:35:00,56.2,56.54,56.2,56.54,8557.0,56.2,56.54,56.2,56.54,8557.0
2016-04-29 10:40:00,56.55,56.68,56.55,56.68,12251.0,56.55,56.68,56.55,56.68,12251.0
2016-04-29 10:45:00,56.68,56.71,56.57,56.57,3772.0,56.68,56.71,56.57,56.57,3772.0
2016-04-29 10:50:00,56.6,56.63,56.53,56.58,14070.0,56.6,56.63,56.53,56.58,14070.0
2016-04-29 10:55:00,56.58,56.66,56.58,56.65,1500.0,56.58,56.66,56.58,56.65,1500.0
2016-04-29 11:00:00,56.67,56.67,56.53,56.53,2362.0,56.67,56.67,56.53,56.53,2362.0
2016-04-29 11:05:00,56.56,56.64,56.56,56.61,2513.0,56.56,56.64,56.56,56.61,2513.0
2016-04-29 11:10:00,56.53,56.53,56.46,56.49,2400.0,56.53,56.53,56.46,56.49,2400.0
2016-04-29 11:15:00,56.45,56.45,56.32,56.34,1735.0,56.45,56.45,56.32,56.34,1735.0
2016-04-29 11:20:00,56.33,56.38,56.28,56.37,4450.0,56.33,56.38,56.28,56.37,4450.0
2016-04-29 11:25:00,56.34,56.43,56.34,56.41,1200.0,56.34,56.43,56.34,56.41,1200.0
2016-04-29 11:30:00,56.39,56.43,56.33,56.4,5667.0,56.39,56.43,56.33,56.4,5667.0
2016-04-29 11:35:00,56.36,56.4,56.35,56.39,3894.0,56.36,56.4,56.35,56.39,3894.0
2016-04-29 11:40:00,56.38,56.42,56.35,56.38,3400.0,56.38,56.42,56.35,56.38,3400.0
2016-04-29 11:45:00,56.35,56.43,56.29,56.41,7600.0,56.35,56.43,56.29,56.41,7600.0
2016-04-29 11:50:00,56.41,56.46,56.4,56.44,6484.0,56.41,56.46,56.4,56.44,6484.0
2016-04-29 11:55:00,56.44,56.45,56.37,56.43,1125.0,56.44,56.45,56.37,56.43,1125.0
2016-04-29 12:00:00,56.46,56.49,56.44,56.45,2974.0,56.46,56.49,56.44,56.45,2974.0
2016-04-29 12:05:00,56.46,56.46,56.38,56.4,1900.0,56.46,56.46,56.38,56.4,1900.0
2016-04-29 12:10:00,56.36,56.36,56.36,56.36,1850.0,56.36,56.36,56.36,56.36,1850.0
2016-04-29 12:15:00,56.38,56.43,56.36,56.38,3388.0,56.38,56.43,56.36,56.38,3388.0
2016-04-29 12:20:00,56.42,56.44,56.41,56.41,5300.0,56.42,56.44,56.41,56.41,5300.0
2016-04-29 12:25:00,56.4,56.52,56.4,56.51,2629.0,56.4,56.52,56.4,56.51,2629.0
2016-04-29 12:30:00,56.51,56.59,56.51,56.58,1528.0,56.51,56.59,56.51,56.58,1528.0
2016-04-29 12:35:00,56.56,56.71,56.55,56.71,6146.0,56.56,56.71,56.55,56.71,6146.0
2016-04-29 12:40:00,56.66,56.68,56.65,56.66,3100.0,56.66,56.68,56.65,56.66,3100.0
2016-04-29 12:45:00,56.68,56.8,56.67,56.79,2255.0,56.68,56.8,56.67,56.79,2255.0
2016-04-29 12:50:00,56.77,56.79,56.69,56.7,3796.0,56.77,56.79,56.69,56.7,3796.0
2016-04-29 12:55:00,56.75,56.75,56.67,56.71,3900.0,56.75,56.75,56.67,56.71,3900.0
2016-04-29 13:00:00,56.69,56.74,56.66,56.68,5342.0,56.69,56.74,56.66,56.68,5342.0
2016-04-29 13:05:00,56.66,56.76,56.65,56.72,4673.0,56.66,56.76,56.65,56.72,4673.0
2016-04-29 13:10:00,56.69,56.75,56.68,56.71,2874.0,56.69,56.75,56.68,56.71,2874.0
2016-04-29 13:15:00,56.7,56.74,56.69,56.74,3170.0,56.7,56.74,56.69,56.74,3170.0
2016-04-29 13:20:00,56.73,56.73,56.69,56.73,1894.0,56.73,56.73,56.69,56.73,1894.0
2016-04-29 13:25:00,56.7,56.79,56.69,56.75,9990.0,56.7,56.79,56.69,56.75,9990.0
2016-04-29 13:30:00,56.78,56.83,56.74,56.82,17405.0,56.78,56.83,56.74,56.82,17405.0
2016-04-29 13:35:00,56.83,56.84,56.77,56.77,2561.0,56.83,56.84,56.77,56.77,2561.0
2016-04-29 13:40:00,56.76,56.8,56.65,56.78,20810.0,56.76,56.8,56.65,56.78,20810.0
2016-04-29 13:45:00,56.76,56.84,56.68,56.79,9006.0,56.76,56.84,56.68,56.79,9006.0
2016-04-29 13:50:00,56.76,56.83,56.72,56.81,6900.0,56.76,56.83,56.72,56.81,6900.0
2016-04-29 13:55:00,56.81,56.82,56.69,56.7,6055.0,56.81,56.82,56.69,56.7,6055.0
2016-04-29 14:00:00,56.7,56.73,56.61,56.67,6950.0,56.7,56.73,56.61,56.67,6950.0
2016-04-29 14:05:00,56.66,56.69,56.56,56.61,6493.0,56.66,56.69,56.56,56.61,6493.0
2016-04-29 14:10:00,56.65,56.66,56.5,56.5,6300.0,56.65,56.66,56.5,56.5,6300.0
2016-04-29 14:15:00,56.5,56.53,56.42,56.5,16759.0,56.5,56.53,56.42,56.5,16759.0
2016-04-29 14:20:00,56.51,56.69,56.49,56.64,14402.0,56.51,56.69,56.49,56.64,14402.0
2016-04-29 14:25:00,56.66,56.67,56.57,56.59,4700.0,56.66,56.67,56.57,56.59,4700.0
2016-04-29 14:30:00,56.6,56.61,56.52,56.56,5812.0,56.6,56.61,56.52,56.56,5812.0
2016-04-29 14:35:00,56.57,56.57,56.52,56.54,3681.0,56.57,56.57,56.52,56.54,3681.0
2016-04-29 14:40:00,56.56,56.62,56.54,56.56,4200.0,56.56,56.62,56.54,56.56,4200.0
2016-04-29 14:45:00,56.61,56.66,56.61,56.65,1800.0,56.61,56.66,56.61,56.65,1800.0
2016-04-29 14:50:00,56.65,56.69,56.64,56.68,7603.0,56.65,56.69,56.64,56.68,7603.0
2016-04-29 14:55:00,56.71,56.78,56.68,56.73,7858.0,56.71,56.78,56.68,56.73,7858.0
2016-04-29 15:00:00,56.72,56.78,56.69,56.71,27938.0,56.72,56.78,56.69,56.71,27938.0
2016-04-29 15:05:00,56.73,56.77,56.67,56.76,5280.0,56.73,56.77,56.67,56.76,5280.0
2016-04-29 15:10:00,56.75,56.84,56.74,56.84,7000.0,56.75,56.84,56.74,56.84,7000.0
2016-04-29 15:15:00,56.8,56.86,56.8,56.82,8124.0,56.8,56.86,56.8,56.82,8124.0
2016-04-29 15:20:00,56.83,56.84,56.76,56.79,9572.0,56.83,56.84,56.76,56.79,9572.0
2016-04-29 15:25:00,56.81,56.82,56.75,56.77,9180.0,56.81,56.82,56.75,56.77,9180.0
2016-04-29 15:30:00,56.77,56.87,56.76,56.86,10647.0,56.77,56.87,56.76,56.86,10647.0
2016-04-29 15:35:00,56.88,57.0,56.88,56.99,18735.0,56.88,57.0,56.88,56.99,18735.0
2016-04-29 15:40:00,57.0,57.1,56.96,57.09,54812.0,57.0,57.1,56.96,57.09,54812.0
2016-04-29 15:45:00,57.13,57.21,57.02,57.04,25530.0,57.13,57.21,57.02,57.04,25530.0
2016-04-29 15:50:00,57.05,57.06,56.94,56.98,28869.0,57.05,57.06,56.94,56.98,28869.0
2016-04-29 15:55:00,56.99,57.01,56.92,56.96,83235.0,56.99,57.01,56.92,56.96,83235.0
2016-05-02 09:30:00,57.34,57.45,56.95,57.43,3345.0,57.34,57.45,56.95,57.43,3345.0
2016-05-02 09:35:00,57.42,57.46,57.07,57.39,2122.0,57.42,57.46,57.07,57.39,2122.0
2016-05-02 09:40:00,57.47,57.5,57.34,57.46,7100.0,57.47,57.5,57.34,57.46,7100.0
2016-05-02 09:45:00,57.43,57.48,57.35,57.45,2700.0,57.43,57.48,57.35,57.45,2700.0
2016-05-02 09:50:00,57.4,57.4,57.18,57.24,4091.0,57.4,57.4,57.18,57.24,4091.0
2016-05-02 09:55:00,57.25,57.32,57.16,57.32,1704.0,57.25,57.32,57.16,57.32,1704.0
2016-05-02 10:00:00,57.34,57.46,57.32,57.46,2869.0,57.34,57.46,57.32,57.46,2869.0
2016-05-02 10:05:00,57.46,57.47,57.33,57.46,2900.0,57.46,57.47,57.33,57.46,2900.0
2016-05-02 10:10:00,57.5,57.5,57.4,57.4,2600.0,57.5,57.5,57.4,57.4,2600.0
2016-05-02 10:15:00,57.37,57.54,57.37,57.53,3887.0,57.37,57.54,57.37,57.53,3887.0
2016-05-02 10:20:00,57.51,57.51,57.34,57.34,1700.0,57.51,57.51,57.34,57.34,1700.0
2016-05-02 10:25:00,57.44,57.51,57.35,57.51,2700.0,57.44,57.51,57.35,57.51,2700.0
2016-05-02 10:30:00,57.48,57.62,57.48,57.52,3561.0,57.48,57.62,57.48,57.52,3561.0
2016-05-02 10:35:00,57.56,57.58,57.45,57.45,4700.0,57.56,57.58,57.45,57.45,4700.0
2016-05-02 10:40:00,57.45,57.57,57.45,57.57,2353.0,57.45,57.57,57.45,57.57,2353.0
2016-05-02 10:45:00,57.58,57.67,57.55,57.66,3296.0,57.58,57.67,57.55,57.66,3296.0
2016-05-02 10:50:00,57.67,57.67,57.45,57.47,3620.0,57.67,57.67,57.45,57.47,3620.0
2016-05-02 10:55:00,57.5,57.62,57.47,57.48,4078.0,57.5,57.62,57.47,57.48,4078.0
2016-05-02 11:00:00,57.53,57.58,57.47,57.49,4156.0,57.53,57.58,57.47,57.49,4156.0
2016-05-02 11:05:00,57.47,57.59,57.45,57.58,4400.0,57.47,57.59,57.45,57.58,4400.0
2016-05-02 11:10:00,57.61,57.69,57.6,57.65,1900.0,57.61,57.69,57.6,57.65,1900.0
2016-05-02 11:15:00,57.58,57.65,57.56,57.64,8456.0,57.58,57.65,57.56,57.64,8456.0
2016-05-02 11:20:00,57.67,57.73,57.64,57.73,4300.0,57.67,57.73,57.64,57.73,4300.0
2016-05-02 11:25:00,57.7,57.83,57.62,57.83,4700.0,57.7,57.83,57.62,57.83,4700.0
2016-05-02 11:30:00,57.83,57.9,57.76,57.9,6645.0,57.83,57.9,57.76,57.9,6645.0
2016-05-02 11:35:00,57.92,58.0,57.88,57.89,9200.0,57.92,58.0,57.88,57.89,9200.0
2016-05-02 11:40:00,57.89,57.92,57.8,57.8,4135.0,57.89,57.92,57.8,57.8,4135.0
2016-05-02 11:45:00,57.79,57.79,57.75,57.79,2500.0,57.79,57.79,57.75,57.79,2500.0
2016-05-02 11:50:00,57.75,57.87,57.74,57.85,3546.0,57.75,57.87,57.74,57.85,3546.0
2016-05-02 11:55:00,57.83,57.89,57.8,57.8,2010.0,57.83,57.89,57.8,57.8,2010.0
2016-05-02 12:00:00,57.75,57.78,57.75,57.77,2939.0,57.75,57.78,57.75,57.77,2939.0
2016-05-02 12:05:00,57.79,57.8,57.7,57.7,30500.0,57.79,57.8,57.7,57.7,30500.0
2016-05-02 12:10:00,57.72,57.72,57.65,57.72,3750.0,57.72,57.72,57.65,57.72,3750.0
2016-05-02 12:15:00,57.74,57.78,57.68,57.7,3700.0,57.74,57.78,57.68,57.7,3700.0
2016-05-02 12:20:00,57.73,57.78,57.73,57.76,2202.0,57.73,57.78,57.73,57.76,2202.0
2016-05-02 12:25:00,57.78,57.85,57.74,57.83,2300.0,57.78,57.85,57.74,57.83,2300.0
2016-05-02 12:30:00,57.83,57.86,57.78,57.86,2314.0,57.83,57.86,57.78,57.86,2314.0
2016-05-02 12:35:00,57.82,57.84,57.76,57.78,2503.0,57.82,57.84,57.76,57.78,2503.0
2016-05-02 12:40:00,57.8,57.82,57.75,57.8,3000.0,57.8,57.82,57.75,57.8,3000.0
2016-05-02 12:45:00,57.8,57.84,57.79,57.81,1700.0,57.8,57.84,57.79,57.81,1700.0
2016-05-02 12:50:00,57.78,57.82,57.77,57.77,2700.0,57.78,57.82,57.77,57.77,2700.0
2016-05-02 12:55:00,57.77,57.77,57.71,57.74,3300.0,57.77,57.77,57.71,57.74,3300.0
2016-05-02 13:00:00,57.74,57.75,57.72,57.73,3800.0,57.74,57.75,57.72,57.73,3800.0
2016-05-02 13:05:00,57.71,57.74,57.71,57.74,1502.0,57.71,57.74,57.71,57.74,1502.0
2016-05-02 13:10:00,57.74,57.82,57.72,57.8,3300.0,57.74,57.82,57.72,57.8,3300.0
2016-05-02 13:15:00,57.84,57.87,57.84,57.84,800.0,57.84,57.87,57.84,57.84,800.0
2016-05-02 13:20:00,57.84,57.88,57.81,57.84,3600.0,57.84,57.88,57.81,57.84,3600.0
2016-05-02 13:25:00,57.84,57.84,57.8,57.82,1800.0,57.84,57.84,57.8,57.82,1800.0
2016-05-02 13:30:00,57.83,57.85,57.78,57.84,2515.0,57.83,57.85,57.78,57.84,2515.0
2016-05-02 13:35:00,57.82,57.88,57.81,57.87,2392.0,57.82,57.88,57.81,57.87,2392.0
2016-05-02 13:40:00,57.86,57.96,57.86,57.95,4785.0,57.86,57.96,57.86,57.95,4785.0
2016-05-02 13:45:00,57.96,57.99,57.92,57.97,2755.0,57.96,57.99,57.92,57.97,2755.0
2016-05-02 13:50:00,57.95,57.95,57.9,57.9,1400.0,57.95,57.95,57.9,57.9,1400.0
2016-05-02 13:55:00,57.87,57.87,57.83,57.83,3700.0,57.87,57.87,57.83,57.83,3700.0
2016-05-02 14:00:00,57.83,57.84,57.82,57.84,1800.0,57.83,57.84,57.82,57.84,1800.0
2016-05-02 14:05:00,57.84,57.88,57.82,57.88,4905.0,57.84,57.88,57.82,57.88,4905.0
2016-05-02 14:10:00,57.87,58.0,57.87,57.98,6400.0,57.87,58.0,57.87,57.98,6400.0
2016-05-02 14:15:00,57.99,58.03,57.98,58.01,2000.0,57.99,58.03,57.98,58.01,2000.0
2016-05-02 14:20:00,58.01,58.02,57.9,57.91,2710.0,58.01,58.02,57.9,57.91,2710.0
2016-05-02 14:25:00,57.9,57.99,57.87,57.95,7592.0,57.9,57.99,57.87,57.95,7592.0
2016-05-02 14:30:00,57.95,57.96,57.86,57.86,1625.0,57.95,57.96,57.86,57.86,1625.0
2016-05-02 14:35:00,57.86,57.95,57.86,57.91,4700.0,57.86,57.95,57.86,57.91,4700.0
2016-05-02 14:40:00,57.9,57.9,57.89,57.89,2322.0,57.9,57.9,57.89,57.89,2322.0
2016-05-02 14:45:00,57.9,57.96,57.9,57.96,2050.0,57.9,57.96,57.9,57.96,2050.0
2016-05-02 14:50:00,57.93,57.95,57.89,57.89,4600.0,57.93,57.95,57.89,57.89,4600.0
2016-05-02 14:55:00,57.92,57.94,57.91,57.93,4000.0,57.92,57.94,57.91,57.93,4000.0
2016-05-02 15:00:00,57.93,57.98,57.93,57.97,5793.0,57.93,57.98,57.93,57.97,5793.0
2016-05-02 15:05:00,57.97,57.97,57.85,57.85,3800.0,57.97,57.97,57.85,57.85,3800.0
2016-05-02 15:10:00,57.86,57.91,57.86,57.9,4593.0,57.86,57.91,57.86,57.9,4593.0
2016-05-02 15:15:00,57.9,57.91,57.86,57.87,1941.0,57.9,57.91,57.86,57.87,1941.0
2016-05-02 15:20:00,57.86,57.86,57.81,57.85,5157.0,57.86,57.86,57.81,57.85,5157.0
2016-05-02 15:25:00,57.85,57.85,57.83,57.84,5616.0,57.85,57.85,57.83,57.84,5616.0
2016-05-02 15:30:00,57.84,57.84,57.76,57.77,7025.0,57.84,57.84,57.76,57.77,7025.0
2016-05-02 15:35:00,57.77,57.77,57.73,57.75,10500.0,57.77,57.77,57.73,57.75,10500.0
2016-05-02 15:40:00,57.75,57.78,57.72,57.76,13501.0,57.75,57.78,57.72,57.76,13501.0
2016-05-02 15:45:00,57.77,57.79,57.75,57.75,8104.0,57.77,57.79,57.75,57.75,8104.0
2016-05-02 15:50:00,57.75,57.76,57.72,57.75,13301.0,57.75,57.76,57.72,57.75,13301.0
2016-05-02 15:55:00,57.75,57.75,57.68,57.71,54883.0,57.75,57.75,57.68,57.71,54883.0
2016-05-03 09:30:00,57.63,58.92,57.54,57.54,8019.0,57.63,58.92,57.54,57.54,8019.0
2016-05-03 09:35:00,57.55,57.55,57.3,57.47,1950.0,57.55,57.55,57.3,57.47,1950.0
2016-05-03 09:40:00,57.45,57.63,57.39,57.5,10888.0,57.45,57.63,57.39,57.5,10888.0
2016-05-03 09:45:00,57.53,57.53,57.33,57.33,2500.0,57.53,57.53,57.33,57.33,2500.0
2016-05-03 09:50:00,57.25,57.27,57.07,57.27,3315.0,57.25,57.27,57.07,57.27,3315.0
2016-05-03 09:55:00,57.29,57.36,57.21,57.25,4822.0,57.29,57.36,57.21,57.25,4822.0
2016-05-03 10:00:00,57.23,57.26,56.91,56.97,3301.0,57.23,57.26,56.91,56.97,3301.0
2016-05-03 10:05:00,56.95,57.03,56.86,56.95,7642.0,56.95,57.03,56.86,56.95,7642.0
2016-05-03 10:10:00,56.93,57.09,56.92,57.09,3736.0,56.93,57.09,56.92,57.09,3736.0
2016-05-03 10:15:00,56.97,57.09,56.86,57.06,9700.0,56.97,57.09,56.86,57.06,9700.0
2016-05-03 10:20:00,57.07,57.18,57.03,57.18,14482.0,57.07,57.18,57.03,57.18,14482.0
2016-05-03 10:25:00,57.18,57.37,57.16,57.2,27316.0,57.18,57.37,57.16,57.2,27316.0
2016-05-03 10:30:00,57.2,57.31,57.2,57.28,3950.0,57.2,57.31,57.2,57.28,3950.0
2016-05-03 10:35:00,57.25,57.29,56.99,57.01,25832.0,57.25,57.29,56.99,57.01,25832.0
2016-05-03 10:40:00,56.92,56.99,56.86,56.89,4185.0,56.92,56.99,56.86,56.89,4185.0
2016-05-03 10:45:00,56.84,56.84,56.77,56.77,3700.0,56.84,56.84,56.77,56.77,3700.0
2016-05-03 10:50:00,56.75,56.75,56.59,56.6,4555.0,56.75,56.75,56.59,56.6,4555.0
2016-05-03 10:55:00,56.62,56.67,56.6,56.67,8653.0,56.62,56.67,56.6,56.67,8653.0
2016-05-03 11:00:00,56.66,56.78,56.63,56.76,8961.0,56.66,56.78,56.63,56.76,8961.0
2016-05-03 11:05:00,56.76,56.89,56.72,56.87,8455.0,56.76,56.89,56.72,56.87,8455.0
2016-05-03 11:10:00,56.82,56.82,56.72,56.72,3300.0,56.82,56.82,56.72,56.72,3300.0
2016-05-03 11:15:00,56.74,56.78,56.71,56.74,4276.0,56.74,56.78,56.71,56.74,4276.0
2016-05-03 11:20:00,56.69,56.71,56.65,56.65,1800.0,56.69,56.71,56.65,56.65,1800.0
2016-05-03 11:25:00,56.67,56.73,56.61,56.64,4315.0,56.67,56.73,56.61,56.64,4315.0
2016-05-03 11:30:00,56.61,56.61,56.51,56.51,2000.0,56.61,56.61,56.51,56.51,2000.0
2016-05-03 11:35:00,56.54,56.67,56.52,56.65,5500.0,56.54,56.67,56.52,56.65,5500.0
2016-05-03 11:40:00,56.68,56.74,56.64,56.72,5615.0,56.68,56.74,56.64,56.72,5615.0
2016-05-03 11:45:00,56.72,56.76,56.68,56.76,2600.0,56.72,56.76,56.68,56.76,2600.0
2016-05-03 11:50:00,56.79,56.91,56.79,56.9,12161.0,56.79,56.91,56.79,56.9,12161.0
2016-05-03 11:55:00,56.9,56.96,56.87,56.88,5357.0,56.9,56.96,56.87,56.88,5357.0
2016-05-03 12:00:00,56.91,56.92,56.83,56.88,2803.0,56.91,56.92,56.83,56.88,2803.0
2016-05-03 12:05:00,56.87,56.96,56.84,56.96,4322.0,56.87,56.96,56.84,56.96,4322.0
2016-05-03 12:10:00,56.95,56.95,56.92,56.92,7939.0,56.95,56.95,56.92,56.92,7939.0
2016-05-03 12:15:00,56.91,56.92,56.83,56.83,3720.0,56.91,56.92,56.83,56.83,3720.0
2016-05-03 12:20:00,56.82,56.96,56.78,56.96,4900.0,56.82,56.96,56.78,56.96,4900.0
2016-05-03 12:25:00,56.97,56.97,56.84,56.86,1600.0,56.97,56.97,56.84,56.86,1600.0
2016-05-03 12:30:00,56.87,56.92,56.87,56.92,2700.0,56.87,56.92,56.87,56.92,2700.0
2016-05-03 12:35:00,56.93,56.93,56.9,56.9,1309.0,56.93,56.93,56.9,56.9,1309.0
2016-05-03 12:40:00,56.92,56.99,56.92,56.92,2797.0,56.92,56.99,56.92,56.92,2797.0
2016-05-03 12:45:00,56.89,56.96,56.89,56.96,2700.0,56.89,56.96,56.89,56.96,2700.0
2016-05-03 12:50:00,56.97,57.02,56.95,57.0,3775.0,56.97,57.02,56.95,57.0,3775.0
2016-05-03 12:55:00,57.0,57.04,57.0,57.03,1300.0,57.0,57.04,57.0,57.03,1300.0
2016-05-03 13:00:00,57.02,57.09,57.0,57.09,2600.0,57.02,57.09,57.0,57.09,2600.0
2016-05-03 13:05:00,57.08,57.21,57.08,57.21,3700.0,57.08,57.21,57.08,57.21,3700.0
2016-05-03 13:10:00,57.24,57.28,57.2,57.21,1700.0,57.24,57.28,57.2,57.21,1700.0
2016-05-03 13:15:00,57.2,57.25,57.2,57.2,900.0,57.2,57.25,57.2,57.2,900.0
2016-05-03 13:20:00,57.18,57.28,57.18,57.24,7210.0,57.18,57.28,57.18,57.24,7210.0
2016-05-03 13:25:00,57.26,57.34,57.26,57.31,2898.0,57.26,57.34,57.26,57.31,2898.0
2016-05-03 13:30:00,57.31,57.37,57.27,57.29,6566.0,57.31,57.37,57.27,57.29,6566.0
2016-05-03 13:35:00,57.29,57.38,57.26,57.35,4400.0,57.29,57.38,57.26,57.35,4400.0
2016-05-03 13:40:00,57.4,57.51,57.4,57.45,3900.0,57.4,57.51,57.4,57.45,3900.0
2016-05-03 13:45:00,57.46,57.5,57.43,57.5,2125.0,57.46,57.5,57.43,57.5,2125.0
2016-05-03 13:50:00,57.5,57.5,57.42,57.43,2581.0,57.5,57.5,57.42,57.43,2581.0
2016-05-03 13:55:00,57.38,57.4,57.26,57.26,4200.0,57.38,57.4,57.26,57.26,4200.0
2016-05-03 14:00:00,57.25,57.32,57.22,57.31,8687.0,57.25,57.32,57.22,57.31,8687.0
2016-05-03 14:05:00,57.31,57.31,57.26,57.3,2800.0,57.31,57.31,57.26,57.3,2800.0
2016-05-03 14:10:00,57.29,57.29,57.22,57.24,3042.0,57.29,57.29,57.22,57.24,3042.0
2016-05-03 14:15:00,57.21,57.3,57.19,57.22,7517.0,57.21,57.3,57.19,57.22,7517.0
2016-05-03 14:20:00,57.22,57.39,57.22,57.36,5296.0,57.22,57.39,57.22,57.36,5296.0
2016-05-03 14:25:00,57.4,57.45,57.35,57.45,4200.0,57.4,57.45,57.35,57.45,4200.0
2016-05-03 14:30:00,57.42,57.43,57.38,57.38,1000.0,57.42,57.43,57.38,57.38,1000.0
2016-05-03 14:35:00,57.41,57.5,57.4,57.45,3900.0,57.41,57.5,57.4,57.45,3900.0
2016-05-03 14:40:00,57.44,57.44,57.38,57.42,2500.0,57.44,57.44,57.38,57.42,2500.0
2016-05-03 14:45:00,57.42,57.48,57.38,57.4,3058.0,57.42,57.48,57.38,57.4,3058.0
2016-05-03 14:50:00,57.39,57.39,57.32,57.36,4204.0,57.39,57.39,57.32,57.36,4204.0
2016-05-03 14:55:00,57.39,57.44,57.36,57.42,7722.0,57.39,57.44,57.36,57.42,7722.0
2016-05-03 15:00:00,57.42,57.42,57.31,57.33,3500.0,57.42,57.42,57.31,57.33,3500.0
2016-05-03 15:05:00,57.33,57.44,57.33,57.42,9246.0,57.33,57.44,57.33,57.42,9246.0
2016-05-03 15:10:00,57.42,57.46,57.34,57.37,10351.0,57.42,57.46,57.34,57.37,10351.0
2016-05-03 15:15:00,57.4,57.47,57.35,57.46,20170.0,57.4,57.47,57.35,57.46,20170.0
2016-05-03 15:20:00,57.44,57.48,57.35,57.36,8379.0,57.44,57.48,57.35,57.36,8379.0
2016-05-03 15:25:00,57.36,57.46,57.36,57.43,3600.0,57.36,57.46,57.36,57.43,3600.0
2016-05-03 15:30:00,57.41,57.43,57.34,57.37,11306.0,57.41,57.43,57.34,57.37,11306.0
2016-05-03 15:35:00,57.39,57.39,57.35,57.38,7715.0,57.39,57.39,57.35,57.38,7715.0
2016-05-03 15:40:00,57.38,57.4,57.27,57.29,17185.0,57.38,57.4,57.27,57.29,17185.0
2016-05-03 15:45:00,57.32,57.42,57.32,57.38,14031.0,57.32,57.42,57.32,57.38,14031.0
2016-05-03 15:50:00,57.38,57.44,57.36,57.42,16410.0,57.38,57.44,57.36,57.42,16410.0
2016-05-03 15:55:00,57.41,57.41,57.25,57.3,74679.0,57.41,57.41,57.25,57.3,74679.0
2016-05-04 09:30:00,56.59,56.59,56.59,56.59,3873.0,56.59,56.59,56.59,56.59,3873.0
2016-05-04 09:35:00,57.13,57.14,56.54,56.62,2100.0,57.13,57.14,56.54,56.62,2100.0
2016-05-04 09:40:00,56.61,56.7,56.42,56.65,6425.0,56.61,56.7,56.42,56.65,6425.0
2016-05-04 09:45:00,56.7,57.32,56.7,57.32,11576.0,56.7,57.32,56.7,57.32,11576.0
2016-05-04 09:50:00,57.28,57.4,57.2,57.33,8670.0,57.28,57.4,57.2,57.33,8670.0
2016-05-04 09:55:00,57.32,57.77,57.32,57.61,9937.0,57.32,57.77,57.32,57.61,9937.0
2016-05-04 10:00:00,57.59,57.64,57.51,57.59,3464.0,57.59,57.64,57.51,57.59,3464.0
2016-05-04 10:05:00,57.5,57.52,57.33,57.52,9700.0,57.5,57.52,57.33,57.52,9700.0
2016-05-04 10:10:00,57.52,57.84,57.52,57.73,4700.0,57.52,57.84,57.52,57.73,4700.0
2016-05-04 10:15:00,57.73,57.76,57.43,57.49,4900.0,57.73,57.76,57.43,57.49,4900.0
2016-05-04 10:20:00,57.55,57.55,57.39,57.45,2681.0,57.55,57.55,57.39,57.45,2681.0
2016-05-04 10:25:00,57.43,57.48,57.15,57.15,2800.0,57.43,57.48,57.15,57.15,2800.0
2016-05-04 10:30:00,57.15,57.44,57.11,57.44,3000.0,57.15,57.44,57.11,57.44,3000.0
2016-05-04 10:35:00,57.38,57.38,57.23,57.24,3892.0,57.38,57.38,57.23,57.24,3892.0
2016-05-04 10:40:00,57.27,57.34,57.26,57.31,6543.0,57.27,57.34,57.26,57.31,6543.0
2016-05-04 10:45:00,57.34,57.39,57.29,57.38,1700.0,57.34,57.39,57.29,57.38,1700.0
2016-05-04 10:50:00,57.36,57.47,57.33,57.46,4100.0,57.36,57.47,57.33,57.46,4100.0
2016-05-04 10:55:00,57.45,57.5,57.41,57.42,2005.0,57.45,57.5,57.41,57.42,2005.0
2016-05-04 11:00:00,57.38,57.43,57.35,57.39,2400.0,57.38,57.43,57.35,57.39,2400.0
2016-05-04 11:05:00,57.39,57.51,57.38,57.38,3500.0,57.39,57.51,57.38,57.38,3500.0
2016-05-04 11:10:00,57.32,57.42,57.27,57.4,29041.0,57.32,57.42,57.27,57.4,29041.0
2016-05-04 11:15:00,57.38,57.4,57.22,57.25,19761.0,57.38,57.4,57.22,57.25,19761.0
2016-05-04 11:20:00,57.26,57.38,57.24,57.35,11247.0,57.26,57.38,57.24,57.35,11247.0
2016-05-04 11:25:00,57.29,57.3,57.16,57.25,3400.0,57.29,57.3,57.16,57.25,3400.0
2016-05-04 11:30:00,57.35,57.41,57.29,57.41,1218.0,57.35,57.41,57.29,57.41,1218.0
2016-05-04 11:35:00,57.45,57.56,57.45,57.53,4600.0,57.45,57.56,57.45,57.53,4600.0
2016-05-04 11:40:00,57.54,57.65,57.52,57.55,18440.0,57.54,57.65,57.52,57.55,18440.0
2016-05-04 11:45:00,57.56,57.68,57.51,57.59,18802.0,57.56,57.68,57.51,57.59,18802.0
2016-05-04 11:50:00,57.58,57.59,57.33,57.34,7383.0,57.58,57.59,57.33,57.34,7383.0
2016-05-04 11:55:00,57.33,57.49,57.33,57.41,6300.0,57.33,57.49,57.33,57.41,6300.0
2016-05-04 12:00:00,57.42,57.43,57.33,57.37,1800.0,57.42,57.43,57.33,57.37,1800.0
2016-05-04 12:05:00,57.36,57.41,57.23,57.25,4129.0,57.36,57.41,57.23,57.25,4129.0
2016-05-04 12:10:00,57.26,57.38,57.26,57.38,1500.0,57.26,57.38,57.26,57.38,1500.0
2016-05-04 12:15:00,57.37,57.37,57.25,57.29,2436.0,57.37,57.37,57.25,57.29,2436.0
2016-05-04 12:20:00,57.23,57.26,57.18,57.21,2434.0,57.23,57.26,57.18,57.21,2434.0
2016-05-04 12:25:00,57.19,57.21,57.1,57.13,1500.0,57.19,57.21,57.1,57.13,1500.0
2016-05-04 12:30:00,57.13,57.18,57.13,57.16,500.0,57.13,57.18,57.13,57.16,500.0
2016-05-04 12:35:00,57.16,57.16,57.06,57.06,2400.0,57.16,57.16,57.06,57.06,2400.0
2016-05-04 12:40:00,57.01,57.04,56.99,57.02,1409.0,57.01,57.04,56.99,57.02,1409.0
2016-05-04 12:45:00,57.0,57.04,56.97,56.99,2600.0,57.0,57.04,56.97,56.99,2600.0
2016-05-04 12:50:00,56.98,57.15,56.98,57.05,6712.0,56.98,57.15,56.98,57.05,6712.0
2016-05-04 12:55:00,57.0,57.11,56.98,57.02,4977.0,57.0,57.11,56.98,57.02,4977.0
2016-05-04 13:00:00,57.02,57.1,57.0,57.05,7578.0,57.02,57.1,57.0,57.05,7578.0
2016-05-04 13:05:00,57.08,57.2,57.06,57.16,5925.0,57.08,57.2,57.06,57.16,5925.0
2016-05-04 13:10:00,57.15,57.23,57.15,57.16,4000.0,57.15,57.23,57.15,57.16,4000.0
2016-05-04 13:15:00,57.16,57.3,57.15,57.3,3729.0,57.16,57.3,57.15,57.3,3729.0
2016-05-04 13:20:00,57.29,57.29,57.21,57.23,4221.0,57.29,57.29,57.21,57.23,4221.0
2016-05-04 13:25:00,57.21,57.35,57.19,57.34,5635.0,57.21,57.35,57.19,57.34,5635.0
2016-05-04 13:30:00,57.34,57.36,57.28,57.33,1000.0,57.34,57.36,57.28,57.33,1000.0
2016-05-04 13:35:00,57.29,57.32,57.25,57.25,3500.0,57.29,57.32,57.25,57.25,3500.0
2016-05-04 13:40:00,57.25,57.26,57.21,57.25,3600.0,57.25,57.26,57.21,57.25,3600.0
2016-05-04 13:45:00,57.24,57.3,57.23,57.23,4933.0,57.24,57.3,57.23,57.23,4933.0
2016-05-04 13:50:00,57.26,57.3,57.22,57.27,6450.0,57.26,57.3,57.22,57.27,6450.0
2016-05-04 13:55:00,57.25,57.27,57.2,57.21,8729.0,57.25,57.27,57.2,57.21,8729.0
2016-05-04 14:00:00,57.21,57.23,57.12,57.16,12584.0,57.21,57.23,57.12,57.16,12584.0
2016-05-04 14:05:00,57.13,57.18,57.08,57.16,6159.0,57.13,57.18,57.08,57.16,6159.0
2016-05-04 14:10:00,57.17,57.22,57.13,57.13,5114.0,57.17,57.22,57.13,57.13,5114.0
2016-05-04 14:15:00,57.13,57.2,57.12,57.17,5708.0,57.13,57.2,57.12,57.17,5708.0
2016-05-04 14:20:00,57.16,57.3,57.15,57.28,39200.0,57.16,57.3,57.15,57.28,39200.0
2016-05-04 14:25:00,57.3,57.37,57.28,57.36,5000.0,57.3,57.37,57.28,57.36,5000.0
2016-05-04 14:30:00,57.38,57.45,57.37,57.45,6187.0,57.38,57.45,57.37,57.45,6187.0
2016-05-04 14:35:00,57.44,57.48,57.38,57.47,10621.0,57.44,57.48,57.38,57.47,10621.0
2016-05-04 14:40:00,57.48,57.54,57.46,57.46,7428.0,57.48,57.54,57.46,57.46,7428.0
2016-05-04 14:45:00,57.5,57.53,57.47,57.49,4500.0,57.5,57.53,57.47,57.49,4500.0
2016-05-04 14:50:00,57.46,57.53,57.44,57.53,7568.0,57.46,57.53,57.44,57.53,7568.0
2016-05-04 14:55:00,57.51,57.54,57.45,57.54,10135.0,57.51,57.54,57.45,57.54,10135.0
2016-05-04 15:00:00,57.54,57.54,57.43,57.5,8916.0,57.54,57.54,57.43,57.5,8916.0
2016-05-04 15:05:00,57.5,57.54,57.49,57.52,7627.0,57.5,57.54,57.49,57.52,7627.0
2016-05-04 15:10:00,57.52,57.64,57.5,57.64,6351.0,57.52,57.64,57.5,57.64,6351.0
2016-05-04 15:15:00,57.64,57.68,57.62,57.68,4301.0,57.64,57.68,57.62,57.68,4301.0
2016-05-04 15:20:00,57.69,57.75,57.66,57.73,4801.0,57.69,57.75,57.66,57.73,4801.0
2016-05-04 15:25:00,57.75,57.76,57.68,57.7,8195.0,57.75,57.76,57.68,57.7,8195.0
2016-05-04 15:30:00,57.7,57.72,57.66,57.66,8021.0,57.7,57.72,57.66,57.66,8021.0
2016-05-04 15:35:00,57.66,57.74,57.66,57.73,11604.0,57.66,57.74,57.66,57.73,11604.0
2016-05-04 15:40:00,57.72,57.82,57.71,57.78,11406.0,57.72,57.82,57.71,57.78,11406.0
2016-05-04 15:45:00,57.77,57.78,57.67,57.67,17962.0,57.77,57.78,57.67,57.67,17962.0
2016-05-04 15:50:00,57.67,57.73,57.62,57.7,21463.0,57.67,57.73,57.62,57.7,21463.0
2016-05-04 15:55:00,57.7,57.71,57.64,57.67,51493.0,57.7,57.71,57.64,57.67,51493.0
2016-05-05 09:30:00,57.52,57.77,56.64,56.88,17903.0,57.52,57.77,56.64,56.88,17903.0
2016-05-05 09:35:00,56.88,56.88,56.33,56.53,10107.0,56.88,56.88,56.33,56.53,10107.0
2016-05-05 09:40:00,56.53,56.73,56.37,56.65,20500.0,56.53,56.73,56.37,56.65,20500.0
2016-05-05 09:45:00,56.62,56.91,56.55,56.71,7900.0,56.62,56.91,56.55,56.71,7900.0
2016-05-05 09:50:00,56.73,56.76,56.62,56.64,17228.0,56.73,56.76,56.62,56.64,17228.0
2016-05-05 09:55:00,56.67,56.79,56.58,56.63,9700.0,56.67,56.79,56.58,56.63,9700.0
2016-05-05 10:00:00,56.67,56.85,56.63,56.74,3500.0,56.67,56.85,56.63,56.74,3500.0
2016-05-05 10:05:00,56.69,56.73,56.61,56.63,3841.0,56.69,56.73,56.61,56.63,3841.0
2016-05-05 10:10:00,56.62,56.82,56.6,56.74,8100.0,56.62,56.82,56.6,56.74,8100.0
2016-05-05 10:15:00,56.69,56.69,56.61,56.68,2300.0,56.69,56.69,56.61,56.68,2300.0
2016-05-05 10:20:00,56.65,56.65,56.51,56.61,7355.0,56.65,56.65,56.51,56.61,7355.0
2016-05-05 10:25:00,56.6,56.6,56.28,56.34,5577.0,56.6,56.6,56.28,56.34,5577.0
2016-05-05 10:30:00,56.28,56.36,56.21,56.29,3548.0,56.28,56.36,56.21,56.29,3548.0
2016-05-05 10:35:00,56.25,56.34,56.25,56.34,4428.0,56.25,56.34,56.25,56.34,4428.0
2016-05-05 10:40:00,56.31,56.31,56.14,56.17,44290.0,56.31,56.31,56.14,56.17,44290.0
2016-05-05 10:45:00,56.16,56.18,56.06,56.11,17000.0,56.16,56.18,56.06,56.11,17000.0
2016-05-05 10:50:00,56.1,56.14,56.0,56.12,5521.0,56.1,56.14,56.0,56.12,5521.0
2016-05-05 10:55:00,56.12,56.2,56.04,56.05,5840.0,56.12,56.2,56.04,56.05,5840.0
2016-05-05 11:00:00,56.05,56.2,56.02,56.2,7200.0,56.05,56.2,56.02,56.2,7200.0
2016-05-05 11:05:00,56.2,56.27,56.1,56.27,4385.0,56.2,56.27,56.1,56.27,4385.0
2016-05-05 11:10:00,56.27,56.31,56.24,56.24,2698.0,56.27,56.31,56.24,56.24,2698.0
2016-05-05 11:15:00,56.22,56.34,56.19,56.26,3450.0,56.22,56.34,56.19,56.26,3450.0
2016-05-05 11:20:00,56.25,56.29,56.09,56.17,3091.0,56.25,56.29,56.09,56.17,3091.0
2016-05-05 11:25:00,56.15,56.15,56.07,56.14,3000.0,56.15,56.15,56.07,56.14,3000.0
2016-05-05 11:30:00,56.09,56.12,56.03,56.08,3026.0,56.09,56.12,56.03,56.08,3026.0
2016-05-05 11:35:00,56.12,56.23,56.06,56.18,18615.0,56.12,56.23,56.06,56.18,18615.0
2016-05-05 11:40:00,56.18,56.18,56.09,56.11,2863.0,56.18,56.18,56.09,56.11,2863.0
2016-05-05 11:45:00,56.13,56.26,56.1,56.13,5122.0,56.13,56.26,56.1,56.13,5122.0
2016-05-05 11:50:00,56.13,56.19,56.07,56.12,4500.0,56.13,56.19,56.07,56.12,4500.0
2016-05-05 11:55:00,56.09,56.15,56.06,56.08,4652.0,56.09,56.15,56.06,56.08,4652.0
2016-05-05 12:00:00,56.11,56.11,56.02,56.07,3000.0,56.11,56.11,56.02,56.07,3000.0
2016-05-05 12:05:00,56.09,56.14,56.03,56.05,4390.0,56.09,56.14,56.03,56.05,4390.0
2016-05-05 12:10:00,56.07,56.15,56.06,56.15,2600.0,56.07,56.15,56.06,56.15,2600.0
2016-05-05 12:15:00,56.15,56.21,56.13,56.14,5800.0,56.15,56.21,56.13,56.14,5800.0
2016-05-05 12:20:00,56.1,56.22,56.09,56.18,3789.0,56.1,56.22,56.09,56.18,3789.0
2016-05-05 12:25:00,56.15,56.15,56.11,56.14,2594.0,56.15,56.15,56.11,56.14,2594.0
2016-05-05 12:30:00,56.16,56.19,56.13,56.14,3600.0,56.16,56.19,56.13,56.14,3600.0
2016-05-05 12:35:00,56.15,56.17,56.12,56.15,5100.0,56.15,56.17,56.12,56.15,5100.0
2016-05-05 12:40:00,56.18,56.23,56.12,56.15,2200.0,56.18,56.23,56.12,56.15,2200.0
2016-05-05 12:45:00,56.12,56.15,56.04,56.05,8300.0,56.12,56.15,56.04,56.05,8300.0
2016-05-05 12:50:00,56.05,56.14,56.02,56.12,12441.0,56.05,56.14,56.02,56.12,12441.0
2016-05-05 12:55:00,56.15,56.15,56.05,56.11,4900.0,56.15,56.15,56.05,56.11,4900.0
2016-05-05 13:00:00,56.07,56.1,56.01,56.01,2800.0,56.07,56.1,56.01,56.01,2800.0
2016-05-05 13:05:00,56.04,56.04,55.94,55.99,9663.0,56.04,56.04,55.94,55.99,9663.0
2016-05-05 13:10:00,55.99,55.99,55.94,55.94,8561.0,55.99,55.99,55.94,55.94,8561.0
2016-05-05 13:15:00,55.95,56.02,55.94,56.02,11880.0,55.95,56.02,55.94,56.02,11880.0
2016-05-05 13:20:00,56.04,56.04,55.91,55.98,10486.0,56.04,56.04,55.91,55.98,10486.0
2016-05-05 13:25:00,55.97,56.0,55.95,56.0,11722.0,55.97,56.0,55.95,56.0,11722.0
2016-05-05 13:30:00,56.02,56.08,55.99,56.0,7171.0,56.02,56.08,55.99,56.0,7171.0
2016-05-05 13:35:00,56.0,56.01,55.95,55.99,5700.0,56.0,56.01,55.95,55.99,5700.0
2016-05-05 13:40:00,56.0,56.02,55.98,55.98,5496.0,56.0,56.02,55.98,55.98,5496.0
2016-05-05 13:45:00,55.97,55.99,55.8,55.83,14171.0,55.97,55.99,55.8,55.83,14171.0
2016-05-05 13:50:00,55.77,55.98,55.77,55.96,10090.0,55.77,55.98,55.77,55.96,10090.0
2016-05-05 13:55:00,55.93,55.99,55.92,55.94,14338.0,55.93,55.99,55.92,55.94,14338.0
2016-05-05 14:00:00,55.95,56.05,55.94,56.0,15490.0,55.95,56.05,55.94,56.0,15490.0
2016-05-05 14:05:00,56.0,56.13,56.0,56.12,5700.0,56.0,56.13,56.0,56.12,5700.0
2016-05-05 14:10:00,56.12,56.12,56.02,56.04,6692.0,56.12,56.12,56.02,56.04,6692.0
2016-05-05 14:15:00,56.05,56.08,55.99,56.0,10526.0,56.05,56.08,55.99,56.0,10526.0
2016-05-05 14:20:00,56.01,56.04,55.99,56.0,11412.0,56.01,56.04,55.99,56.0,11412.0
2016-05-05 14:25:00,56.01,56.04,55.98,56.03,5700.0,56.01,56.04,55.98,56.03,5700.0
2016-05-05 14:30:00,56.01,56.1,56.01,56.02,7496.0,56.01,56.1,56.01,56.02,7496.0
2016-05-05 14:35:00,56.03,56.03,55.98,56.0,5585.0,56.03,56.03,55.98,56.0,5585.0
2016-05-05 14:40:00,55.99,56.06,55.97,56.02,7884.0,55.99,56.06,55.97,56.02,7884.0
2016-05-05 14:45:00,56.03,56.03,55.99,56.01,4400.0,56.03,56.03,55.99,56.01,4400.0
2016-05-05 14:50:00,56.01,56.05,56.0,56.04,5350.0,56.01,56.05,56.0,56.04,5350.0
2016-05-05 14:55:00,56.03,56.11,56.01,56.02,13444.0,56.03,56.11,56.01,56.02,13444.0
2016-05-05 15:00:00,56.02,56.07,56.0,56.03,10077.0,56.02,56.07,56.0,56.03,10077.0
2016-05-05 15:05:00,56.02,56.03,56.0,56.03,27022.0,56.02,56.03,56.0,56.03,27022.0
2016-05-05 15:10:00,56.03,56.05,56.02,56.02,18509.0,56.03,56.05,56.02,56.02,18509.0
2016-05-05 15:15:00,56.02,56.05,56.0,56.03,55760.0,56.02,56.05,56.0,56.03,55760.0
2016-05-05 15:20:00,56.03,56.03,55.96,56.0,52420.0,56.03,56.03,55.96,56.0,52420.0
2016-05-05 15:25:00,55.99,56.02,55.94,56.0,21897.0,55.99,56.02,55.94,56.0,21897.0
2016-05-05 15:30:00,56.0,56.02,55.94,56.01,30594.0,56.0,56.02,55.94,56.01,30594.0
2016-05-05 15:35:00,56.0,56.0,55.86,55.91,15385.0,56.0,56.0,55.86,55.91,15385.0
2016-05-05 15:40:00,55.92,55.94,55.85,55.86,16138.0,55.92,55.94,55.85,55.86,16138.0
2016-05-05 15:45:00,55.86,55.88,55.75,55.75,29351.0,55.86,55.88,55.75,55.75,29351.0
2016-05-05 15:50:00,55.75,55.76,55.67,55.68,33993.0,55.75,55.76,55.67,55.68,33993.0
2016-05-05 15:55:00,55.68,55.69,55.59,55.62,55354.0,55.68,55.69,55.59,55.62,55354.0
2016-05-06 09:30:00,55.51,55.51,55.11,55.46,2566.0,55.51,55.51,55.11,55.46,2566.0
2016-05-06 09:35:00,55.16,55.39,55.16,55.39,800.0,55.16,55.39,55.16,55.39,800.0
2016-05-06 09:40:00,55.54,55.54,55.54,55.54,100.0,55.54,55.54,55.54,55.54,100.0
2016-05-06 09:45:00,55.41,55.41,55.14,55.14,1400.0,55.41,55.41,55.14,55.14,1400.0
2016-05-06 09:50:00,55.08,55.08,54.87,54.98,15577.0,55.08,55.08,54.87,54.98,15577.0
2016-05-06 09:55:00,54.97,55.09,54.85,54.91,12687.0,54.97,55.09,54.85,54.91,12687.0
2016-05-06 10:00:00,54.95,54.97,54.83,54.97,2261.0,54.95,54.97,54.83,54.97,2261.0
2016-05-06 10:05:00,54.93,54.93,54.77,54.81,3694.0,54.93,54.93,54.77,54.81,3694.0
2016-05-06 10:10:00,54.75,54.78,54.62,54.67,4600.0,54.75,54.78,54.62,54.67,4600.0
2016-05-06 10:15:00,54.66,54.66,54.48,54.51,8079.0,54.66,54.66,54.48,54.51,8079.0
2016-05-06 10:20:00,54.45,54.59,54.45,54.51,12550.0,54.45,54.59,54.45,54.51,12550.0
2016-05-06 10:25:00,54.47,54.58,54.45,54.58,3700.0,54.47,54.58,54.45,54.58,3700.0
2016-05-06 10:30:00,54.58,54.61,54.55,54.58,2142.0,54.58,54.61,54.55,54.58,2142.0
2016-05-06 10:35:00,54.55,54.6,54.4,54.42,4571.0,54.55,54.6,54.4,54.42,4571.0
2016-05-06 10:40:00,54.45,54.48,54.37,54.43,3111.0,54.45,54.48,54.37,54.43,3111.0
2016-05-06 10:45:00,54.43,54.46,54.38,54.39,3200.0,54.43,54.46,54.38,54.39,3200.0
2016-05-06 10:50:00,54.43,54.47,54.31,54.38,7000.0,54.43,54.47,54.31,54.38,7000.0
2016-05-06 10:55:00,54.41,54.41,54.3,54.31,8754.0,54.41,54.41,54.3,54.31,8754.0
2016-05-06 11:00:00,54.29,54.31,54.15,54.2,18593.0,54.29,54.31,54.15,54.2,18593.0
2016-05-06 11:05:00,54.19,54.25,54.15,54.15,8917.0,54.19,54.25,54.15,54.15,8917.0
2016-05-06 11:10:00,54.15,54.22,54.1,54.1,9152.0,54.15,54.22,54.1,54.1,9152.0
2016-05-06 11:15:00,54.1,54.16,54.1,54.15,4460.0,54.1,54.16,54.1,54.15,4460.0
2016-05-06 11:20:00,54.16,54.16,53.99,54.03,9998.0,54.16,54.16,53.99,54.03,9998.0
2016-05-06 11:25:00,54.03,54.08,54.0,54.05,8055.0,54.03,54.08,54.0,54.05,8055.0
2016-05-06 11:30:00,54.04,54.19,54.02,54.18,5700.0,54.04,54.19,54.02,54.18,5700.0
2016-05-06 11:35:00,54.16,54.16,54.06,54.08,17561.0,54.16,54.16,54.06,54.08,17561.0
2016-05-06 11:40:00,54.07,54.15,54.05,54.13,13002.0,54.07,54.15,54.05,54.13,13002.0
2016-05-06 11:45:00,54.11,54.11,54.04,54.04,2200.0,54.11,54.11,54.04,54.04,2200.0
2016-05-06 11:50:00,54.02,54.03,54.0,54.03,41707.0,54.02,54.03,54.0,54.03,41707.0
2016-05-06 11:55:00,54.02,54.11,54.02,54.09,3700.0,54.02,54.11,54.02,54.09,3700.0
2016-05-06 12:00:00,54.07,54.07,53.95,53.96,7579.0,54.07,54.07,53.95,53.96,7579.0
2016-05-06 12:05:00,53.94,53.96,53.88,53.92,8754.0,53.94,53.96,53.88,53.92,8754.0
2016-05-06 12:10:00,53.93,53.97,53.86,53.88,33966.0,53.93,53.97,53.86,53.88,33966.0
2016-05-06 12:15:00,53.89,54.04,53.86,54.04,12950.0,53.89,54.04,53.86,54.04,12950.0
2016-05-06 12:20:00,54.04,54.04,53.98,53.98,5946.0,54.04,54.04,53.98,53.98,5946.0
2016-05-06 12:25:00,53.98,54.02,53.9,53.92,11427.0,53.98,54.02,53.9,53.92,11427.0
2016-05-06 12:30:00,53.94,53.96,53.83,53.83,6948.0,53.94,53.96,53.83,53.83,6948.0
2016-05-06 12:35:00,53.83,53.94,53.83,53.92,10598.0,53.83,53.94,53.83,53.92,10598.0
2016-05-06 12:40:00,53.91,54.0,53.91,53.98,23991.0,53.91,54.0,53.91,53.98,23991.0
2016-05-06 12:45:00,53.98,54.03,53.94,54.03,57086.0,53.98,54.03,53.94,54.03,57086.0
2016-05-06 12:50:00,54.04,54.08,54.03,54.05,7597.0,54.04,54.08,54.03,54.05,7597.0
2016-05-06 12:55:00,54.06,54.12,54.05,54.12,10801.0,54.06,54.12,54.05,54.12,10801.0
2016-05-06 13:00:00,54.14,54.27,54.13,54.23,14404.0,54.14,54.27,54.13,54.23,14404.0
2016-05-06 13:05:00,54.22,54.23,54.08,54.12,14191.0,54.22,54.23,54.08,54.12,14191.0
2016-05-06 13:10:00,54.12,54.19,54.11,54.19,13707.0,54.12,54.19,54.11,54.19,13707.0
2016-05-06 13:15:00,54.2,54.25,54.19,54.25,10057.0,54.2,54.25,54.19,54.25,10057.0
2016-05-06 13:20:00,54.25,54.36,54.24,54.34,10406.0,54.25,54.36,54.24,54.34,10406.0
2016-05-06 13:25:00,54.35,54.58,54.31,54.55,11503.0,54.35,54.58,54.31,54.55,11503.0
2016-05-06 13:30:00,54.57,54.69,54.56,54.67,14900.0,54.57,54.69,54.56,54.67,14900.0
2016-05-06 13:35:00,54.64,54.64,54.54,54.56,38925.0,54.64,54.64,54.54,54.56,38925.0
2016-05-06 13:40:00,54.54,54.55,54.35,54.35,41657.0,54.54,54.55,54.35,54.35,41657.0
2016-05-06 13:45:00,54.35,54.42,54.26,54.26,19657.0,54.35,54.42,54.26,54.26,19657.0
2016-05-06 13:50:00,54.26,54.43,54.26,54.35,13033.0,54.26,54.43,54.26,54.35,13033.0
2016-05-06 13:55:00,54.32,54.41,54.26,54.36,17171.0,54.32,54.41,54.26,54.36,17171.0
2016-05-06 14:00:00,54.38,54.44,54.37,54.41,18923.0,54.38,54.44,54.37,54.41,18923.0
2016-05-06 14:05:00,54.42,54.46,54.38,54.45,12774.0,54.42,54.46,54.38,54.45,12774.0
2016-05-06 14:10:00,54.45,54.5,54.32,54.45,14908.0,54.45,54.5,54.32,54.45,14908.0
2016-05-06 14:15:00,54.45,54.49,54.37,54.47,17485.0,54.45,54.49,54.37,54.47,17485.0
2016-05-06 14:20:00,54.47,54.47,54.33,54.33,20932.0,54.47,54.47,54.33,54.33,20932.0
2016-05-06 14:25:00,54.32,54.43,54.28,54.35,31944.0,54.32,54.43,54.28,54.35,31944.0
2016-05-06 14:30:00,54.35,54.35,54.18,54.2,54896.0,54.35,54.35,54.18,54.2,54896.0
2016-05-06 14:35:00,54.21,54.33,54.15,54.33,45239.0,54.21,54.33,54.15,54.33,45239.0
2016-05-06 14:40:00,54.34,54.54,54.34,54.52,7098.0,54.34,54.54,54.34,54.52,7098.0
2016-05-06 14:45:00,54.53,54.67,54.5,54.67,14335.0,54.53,54.67,54.5,54.67,14335.0
2016-05-06 14:50:00,54.68,54.68,54.55,54.6,31948.0,54.68,54.68,54.55,54.6,31948.0
2016-05-06 14:55:00,54.61,54.61,54.55,54.58,24092.0,54.61,54.61,54.55,54.58,24092.0
2016-05-06 15:00:00,54.56,54.63,54.55,54.6,20830.0,54.56,54.63,54.55,54.6,20830.0
2016-05-06 15:05:00,54.6,54.61,54.55,54.56,18956.0,54.6,54.61,54.55,54.56,18956.0
2016-05-06 15:10:00,54.57,54.62,54.53,54.59,22279.0,54.57,54.62,54.53,54.59,22279.0
2016-05-06 15:15:00,54.59,54.68,54.58,54.64,6015.0,54.59,54.68,54.58,54.64,6015.0
2016-05-06 15:20:00,54.64,54.7,54.63,54.7,7628.0,54.64,54.7,54.63,54.7,7628.0
2016-05-06 15:25:00,54.71,54.71,54.61,54.61,6524.0,54.71,54.71,54.61,54.61,6524.0
2016-05-06 15:30:00,54.61,54.64,54.53,54.55,13384.0,54.61,54.64,54.53,54.55,13384.0
2016-05-06 15:35:00,54.56,54.64,54.55,54.58,19187.0,54.56,54.64,54.55,54.58,19187.0
2016-05-06 15:40:00,54.56,54.58,54.52,54.55,30205.0,54.56,54.58,54.52,54.55,30205.0
2016-05-06 15:45:00,54.56,54.61,54.51,54.51,27630.0,54.56,54.61,54.51,54.51,27630.0
2016-05-06 15:50:00,54.52,54.55,54.46,54.46,28565.0,54.52,54.55,54.46,54.46,28565.0
2016-05-06 15:55:00,54.46,54.52,54.43,54.52,111558.0,54.46,54.52,54.43,54.52,111558.0
2016-05-09 09:30:00,55.02,55.51,54.9,55.02,19886.0,55.02,55.51,54.9,55.02,19886.0
2016-05-09 09:35:00,54.8,55.62,54.8,55.62,7500.0,54.8,55.62,54.8,55.62,7500.0
2016-05-09 09:40:00,55.68,56.57,55.61,56.5,31542.0,55.68,56.57,55.61,56.5,31542.0
2016-05-09 09:45:00,56.5,56.52,56.21,56.3,13711.0,56.5,56.52,56.21,56.3,13711.0
2016-05-09 09:50:00,56.26,56.43,56.24,56.28,7400.0,56.26,56.43,56.24,56.28,7400.0
2016-05-09 09:55:00,56.24,56.63,56.23,56.63,11500.0,56.24,56.63,56.23,56.63,11500.0
2016-05-09 10:00:00,56.63,56.72,56.44,56.44,6100.0,56.63,56.72,56.44,56.44,6100.0
2016-05-09 10:05:00,56.49,56.58,56.33,56.57,11302.0,56.49,56.58,56.33,56.57,11302.0
2016-05-09 10:10:00,56.57,56.83,56.55,56.8,18503.0,56.57,56.83,56.55,56.8,18503.0
2016-05-09 10:15:00,56.79,56.9,56.58,56.59,35731.0,56.79,56.9,56.58,56.59,35731.0
2016-05-09 10:20:00,56.6,56.69,56.45,56.45,10730.0,56.6,56.69,56.45,56.45,10730.0
2016-05-09 10:25:00,56.42,56.42,56.35,56.41,5633.0,56.42,56.42,56.35,56.41,5633.0
2016-05-09 10:30:00,56.4,56.41,56.33,56.36,6050.0,56.4,56.41,56.33,56.36,6050.0
2016-05-09 10:35:00,56.39,56.42,56.34,56.37,9646.0,56.39,56.42,56.34,56.37,9646.0
2016-05-09 10:40:00,56.39,56.55,56.39,56.51,6390.0,56.39,56.55,56.39,56.51,6390.0
2016-05-09 10:45:00,56.53,56.56,56.48,56.53,11323.0,56.53,56.56,56.48,56.53,11323.0
2016-05-09 10:50:00,56.54,56.66,56.53,56.64,4463.0,56.54,56.66,56.53,56.64,4463.0
2016-05-09 10:55:00,56.65,56.76,56.63,56.71,4800.0,56.65,56.76,56.63,56.71,4800.0
2016-05-09 11:00:00,56.75,56.8,56.72,56.73,6678.0,56.75,56.8,56.72,56.73,6678.0
2016-05-09 11:05:00,56.72,56.75,56.65,56.67,3408.0,56.72,56.75,56.65,56.67,3408.0
2016-05-09 11:10:00,56.7,56.71,56.47,56.47,5765.0,56.7,56.71,56.47,56.47,5765.0
2016-05-09 11:15:00,56.41,56.45,56.32,56.32,3245.0,56.41,56.45,56.32,56.32,3245.0
2016-05-09 11:20:00,56.3,56.35,56.3,56.34,5500.0,56.3,56.35,56.3,56.34,5500.0
2016-05-09 11:25:00,56.31,56.44,56.29,56.42,4794.0,56.31,56.44,56.29,56.42,4794.0
2016-05-09 11:30:00,56.42,56.47,56.36,56.4,4833.0,56.42,56.47,56.36,56.4,4833.0
2016-05-09 11:35:00,56.41,56.57,56.41,56.57,1605.0,56.41,56.57,56.41,56.57,1605.0
2016-05-09 11:40:00,56.58,56.71,56.58,56.71,2100.0,56.58,56.71,56.58,56.71,2100.0
2016-05-09 11:45:00,56.75,56.82,56.74,56.82,4500.0,56.75,56.82,56.74,56.82,4500.0
2016-05-09 11:50:00,56.82,56.84,56.71,56.71,4600.0,56.82,56.84,56.71,56.71,4600.0
2016-05-09 11:55:00,56.7,56.79,56.69,56.79,2400.0,56.7,56.79,56.69,56.79,2400.0
2016-05-09 12:00:00,56.76,56.81,56.74,56.79,2800.0,56.76,56.81,56.74,56.79,2800.0
2016-05-09 12:05:00,56.77,56.79,56.61,56.63,3652.0,56.77,56.79,56.61,56.63,3652.0
2016-05-09 12:10:00,56.62,56.75,56.62,56.75,2500.0,56.62,56.75,56.62,56.75,2500.0
2016-05-09 12:15:00,56.76,56.84,56.75,56.84,3200.0,56.76,56.84,56.75,56.84,3200.0
2016-05-09 12:20:00,56.82,56.9,56.78,56.8,6261.0,56.82,56.9,56.78,56.8,6261.0
2016-05-09 12:25:00,56.83,56.87,56.75,56.75,6957.0,56.83,56.87,56.75,56.75,6957.0
2016-05-09 12:30:00,56.75,56.83,56.72,56.81,4203.0,56.75,56.83,56.72,56.81,4203.0
2016-05-09 12:35:00,56.81,56.84,56.73,56.73,5500.0,56.81,56.84,56.73,56.73,5500.0
2016-05-09 12:40:00,56.73,56.79,56.73,56.77,1800.0,56.73,56.79,56.73,56.77,1800.0
2016-05-09 12:45:00,56.77,56.89,56.77,56.78,7200.0,56.77,56.89,56.77,56.78,7200.0
2016-05-09 12:50:00,56.77,56.77,56.63,56.63,9611.0,56.77,56.77,56.63,56.63,9611.0
2016-05-09 12:55:00,56.65,56.68,56.6,56.68,5700.0,56.65,56.68,56.6,56.68,5700.0
2016-05-09 13:00:00,56.67,56.72,56.66,56.67,7900.0,56.67,56.72,56.66,56.67,7900.0
2016-05-09 13:05:00,56.66,56.71,56.64,56.69,9185.0,56.66,56.71,56.64,56.69,9185.0
2016-05-09 13:10:00,56.7,56.72,56.64,56.66,6826.0,56.7,56.72,56.64,56.66,6826.0
2016-05-09 13:15:00,56.67,56.7,56.64,56.65,6249.0,56.67,56.7,56.64,56.65,6249.0
2016-05-09 13:20:00,56.66,56.66,56.61,56.61,5800.0,56.66,56.66,56.61,56.61,5800.0
2016-05-09 13:25:00,56.59,56.61,56.57,56.6,6705.0,56.59,56.61,56.57,56.6,6705.0
2016-05-09 13:30:00,56.6,56.62,56.54,56.58,13546.0,56.6,56.62,56.54,56.58,13546.0
2016-05-09 13:35:00,56.59,56.65,56.56,56.58,7100.0,56.59,56.65,56.56,56.58,7100.0
2016-05-09 13:40:00,56.58,56.62,56.57,56.59,6503.0,56.58,56.62,56.57,56.59,6503.0
2016-05-09 13:45:00,56.59,56.66,56.57,56.6,7288.0,56.59,56.66,56.57,56.6,7288.0
2016-05-09 13:50:00,56.65,56.66,56.62,56.66,2281.0,56.65,56.66,56.62,56.66,2281.0
2016-05-09 13:55:00,56.66,56.66,56.6,56.6,5760.0,56.66,56.66,56.6,56.6,5760.0
2016-05-09 14:00:00,56.6,56.7,56.6,56.69,3900.0,56.6,56.7,56.6,56.69,3900.0
2016-05-09 14:05:00,56.69,56.71,56.64,56.69,5227.0,56.69,56.71,56.64,56.69,5227.0
2016-05-09 14:10:00,56.7,56.75,56.69,56.72,3436.0,56.7,56.75,56.69,56.72,3436.0
2016-05-09 14:15:00,56.72,56.72,56.62,56.63,4593.0,56.72,56.72,56.62,56.63,4593.0
2016-05-09 14:20:00,56.64,56.75,56.64,56.74,2242.0,56.64,56.75,56.64,56.74,2242.0
2016-05-09 14:25:00,56.72,56.82,56.71,56.82,6100.0,56.72,56.82,56.71,56.82,6100.0
2016-05-09 14:30:00,56.83,56.84,56.78,56.8,4678.0,56.83,56.84,56.78,56.8,4678.0
2016-05-09 14:35:00,56.79,56.82,56.77,56.79,1122.0,56.79,56.82,56.77,56.79,1122.0
2016-05-09 14:40:00,56.82,56.92,56.81,56.84,2704.0,56.82,56.92,56.81,56.84,2704.0
2016-05-09 14:45:00,56.86,56.9,56.86,56.89,2500.0,56.86,56.9,56.86,56.89,2500.0
2016-05-09 14:50:00,56.93,57.04,56.92,57.04,7871.0,56.93,57.04,56.92,57.04,7871.0
2016-05-09 14:55:00,57.05,57.1,57.04,57.08,3478.0,57.05,57.1,57.04,57.08,3478.0
2016-05-09 15:00:00,57.07,57.14,57.07,57.1,5767.0,57.07,57.14,57.07,57.1,5767.0
2016-05-09 15:05:00,57.08,57.09,56.94,56.96,4000.0,57.08,57.09,56.94,56.96,4000.0
2016-05-09 15:10:00,56.95,57.0,56.92,57.0,8308.0,56.95,57.0,56.92,57.0,8308.0
2016-05-09 15:15:00,57.0,57.02,56.96,56.96,4700.0,57.0,57.02,56.96,56.96,4700.0
2016-05-09 15:20:00,56.98,57.09,56.97,57.07,4003.0,56.98,57.09,56.97,57.07,4003.0
2016-05-09 15:25:00,57.04,57.05,57.01,57.01,3800.0,57.04,57.05,57.01,57.01,3800.0
2016-05-09 15:30:00,57.0,57.0,56.86,56.92,8100.0,57.0,57.0,56.86,56.92,8100.0
2016-05-09 15:35:00,56.92,56.97,56.88,56.92,12582.0,56.92,56.97,56.88,56.92,12582.0
2016-05-09 15:40:00,56.91,57.03,56.88,56.96,10256.0,56.91,57.03,56.88,56.96,10256.0
2016-05-09 15:45:00,56.93,56.95,56.84,56.86,17201.0,56.93,56.95,56.84,56.86,17201.0
2016-05-09 15:50:00,56.85,56.87,56.79,56.8,23563.0,56.85,56.87,56.79,56.8,23563.0
2016-05-09 15:55:00,56.79,56.8,56.74,56.76,68421.0,56.79,56.8,56.74,56.76,68421.0
2016-05-10 09:30:00,56.5,56.55,56.09,56.39,10732.0,56.5,56.55,56.09,56.39,10732.0
2016-05-10 09:35:00,56.27,56.38,55.84,56.13,14500.0,56.27,56.38,55.84,56.13,14500.0
2016-05-10 09:40:00,56.04,56.59,56.0,56.44,10132.0,56.04,56.59,56.0,56.44,10132.0
2016-05-10 09:45:00,56.48,56.62,56.42,56.54,6700.0,56.48,56.62,56.42,56.54,6700.0
2016-05-10 09:50:00,56.54,56.64,56.32,56.6,12500.0,56.54,56.64,56.32,56.6,12500.0
2016-05-10 09:55:00,56.57,56.59,56.44,56.5,6500.0,56.57,56.59,56.44,56.5,6500.0
2016-05-10 10:00:00,56.53,56.63,56.51,56.63,14246.0,56.53,56.63,56.51,56.63,14246.0
2016-05-10 10:05:00,56.6,56.63,56.48,56.58,15196.0,56.6,56.63,56.48,56.58,15196.0
2016-05-10 10:10:00,56.58,56.7,56.57,56.58,8300.0,56.58,56.7,56.57,56.58,8300.0
2016-05-10 10:15:00,56.58,56.58,56.48,56.53,33156.0,56.58,56.58,56.48,56.53,33156.0
2016-05-10 10:20:00,56.53,56.61,56.53,56.59,6359.0,56.53,56.61,56.53,56.59,6359.0
2016-05-10 10:25:00,56.58,56.74,56.58,56.71,3300.0,56.58,56.74,56.58,56.71,3300.0
2016-05-10 10:30:00,56.73,56.75,56.67,56.67,2812.0,56.73,56.75,56.67,56.67,2812.0
2016-05-10 10:35:00,56.68,56.74,56.68,56.69,2500.0,56.68,56.74,56.68,56.69,2500.0
2016-05-10 10:40:00,56.72,56.76,56.63,56.69,10420.0,56.72,56.76,56.63,56.69,10420.0
2016-05-10 10:45:00,56.69,56.69,56.58,56.58,6486.0,56.69,56.69,56.58,56.58,6486.0
2016-05-10 10:50:00,56.62,56.62,56.52,56.58,3900.0,56.62,56.62,56.52,56.58,3900.0
2016-05-10 10:55:00,56.58,56.6,56.45,56.5,8842.0,56.58,56.6,56.45,56.5,8842.0
2016-05-10 11:00:00,56.48,56.5,56.4,56.42,4571.0,56.48,56.5,56.4,56.42,4571.0
2016-05-10 11:05:00,56.43,56.45,56.4,56.43,7948.0,56.43,56.45,56.4,56.43,7948.0
2016-05-10 11:10:00,56.4,56.48,56.29,56.35,8348.0,56.4,56.48,56.29,56.35,8348.0
2016-05-10 11:15:00,56.35,56.4,56.3,56.33,5400.0,56.35,56.4,56.3,56.33,5400.0
2016-05-10 11:20:00,56.29,56.31,56.21,56.31,6700.0,56.29,56.31,56.21,56.31,6700.0
2016-05-10 11:25:00,56.35,56.37,56.17,56.17,9000.0,56.35,56.37,56.17,56.17,9000.0
2016-05-10 11:30:00,56.17,56.18,56.02,56.07,8164.0,56.17,56.18,56.02,56.07,8164.0
2016-05-10 11:35:00,56.11,56.12,56.0,56.0,7954.0,56.11,56.12,56.0,56.0,7954.0
2016-05-10 11:40:00,56.0,56.01,55.88,55.94,9201.0,56.0,56.01,55.88,55.94,9201.0
2016-05-10 11:45:00,55.95,55.98,55.83,55.85,9831.0,55.95,55.98,55.83,55.85,9831.0
2016-05-10 11:50:00,55.83,56.05,55.83,56.05,9511.0,55.83,56.05,55.83,56.05,9511.0
2016-05-10 11:55:00,56.06,56.22,56.05,56.22,1600.0,56.06,56.22,56.05,56.22,1600.0
2016-05-10 12:00:00,56.23,56.39,56.21,56.32,7100.0,56.23,56.39,56.21,56.32,7100.0
2016-05-10 12:05:00,56.35,56.47,56.35,56.4,4942.0,56.35,56.47,56.35,56.4,4942.0
2016-05-10 12:10:00,56.42,56.56,56.42,56.51,5694.0,56.42,56.56,56.42,56.51,5694.0
2016-05-10 12:15:00,56.54,56.61,56.52,56.54,5199.0,56.54,56.61,56.52,56.54,5199.0
2016-05-10 12:20:00,56.55,56.58,56.51,56.53,2400.0,56.55,56.58,56.51,56.53,2400.0
2016-05-10 12:25:00,56.58,56.58,56.45,56.49,4800.0,56.58,56.58,56.45,56.49,4800.0
2016-05-10 12:30:00,56.51,56.51,56.3,56.33,5554.0,56.51,56.51,56.3,56.33,5554.0
2016-05-10 12:35:00,56.34,56.36,56.23,56.27,4743.0,56.34,56.36,56.23,56.27,4743.0
2016-05-10 12:40:00,56.29,56.32,56.22,56.22,3206.0,56.29,56.32,56.22,56.22,3206.0
2016-05-10 12:45:00,56.29,56.43,56.29,56.43,3100.0,56.29,56.43,56.29,56.43,3100.0
2016-05-10 12:50:00,56.43,56.45,56.4,56.45,2400.0,56.43,56.45,56.4,56.45,2400.0
2016-05-10 12:55:00,56.45,56.51,56.45,56.51,1600.0,56.45,56.51,56.45,56.51,1600.0
2016-05-10 13:00:00,56.47,56.57,56.47,56.55,8534.0,56.47,56.57,56.47,56.55,8534.0
2016-05-10 13:05:00,56.54,56.57,56.48,56.54,3600.0,56.54,56.57,56.48,56.54,3600.0
2016-05-10 13:10:00,56.54,56.59,56.5,56.53,3582.0,56.54,56.59,56.5,56.53,3582.0
2016-05-10 13:15:00,56.53,56.61,56.51,56.54,4648.0,56.53,56.61,56.51,56.54,4648.0
2016-05-10 13:20:00,56.51,56.58,56.5,56.57,1600.0,56.51,56.58,56.5,56.57,1600.0
2016-05-10 13:25:00,56.56,56.62,56.5,56.62,4286.0,56.56,56.62,56.5,56.62,4286.0
2016-05-10 13:30:00,56.59,56.64,56.55,56.59,3353.0,56.59,56.64,56.55,56.59,3353.0
2016-05-10 13:35:00,56.58,56.59,56.53,56.55,1941.0,56.58,56.59,56.53,56.55,1941.0
2016-05-10 13:40:00,56.53,56.62,56.52,56.61,7604.0,56.53,56.62,56.52,56.61,7604.0
2016-05-10 13:45:00,56.62,56.62,56.55,56.59,4510.0,56.62,56.62,56.55,56.59,4510.0
2016-05-10 13:50:00,56.61,56.68,56.58,56.59,4397.0,56.61,56.68,56.58,56.59,4397.0
2016-05-10 13:55:00,56.53,56.61,56.53,56.61,5000.0,56.53,56.61,56.53,56.61,5000.0
2016-05-10 14:00:00,56.6,56.65,56.6,56.64,5801.0,56.6,56.65,56.6,56.64,5801.0
2016-05-10 14:05:00,56.6,56.6,56.44,56.44,37572.0,56.6,56.6,56.44,56.44,37572.0
2016-05-10 14:10:00,56.44,56.44,56.32,56.35,9800.0,56.44,56.44,56.32,56.35,9800.0
2016-05-10 14:15:00,56.33,56.38,56.3,56.31,4143.0,56.33,56.38,56.3,56.31,4143.0
2016-05-10 14:20:00,56.29,56.38,56.29,56.37,3410.0,56.29,56.38,56.29,56.37,3410.0
2016-05-10 14:25:00,56.38,56.4,56.29,56.34,5251.0,56.38,56.4,56.29,56.34,5251.0
2016-05-10 14:30:00,56.37,56.37,56.34,56.34,1108.0,56.37,56.37,56.34,56.34,1108.0
2016-05-10 14:35:00,56.35,56.41,56.35,56.4,6700.0,56.35,56.41,56.35,56.4,6700.0
2016-05-10 14:40:00,56.4,56.41,56.37,56.41,1900.0,56.4,56.41,56.37,56.41,1900.0
2016-05-10 14:45:00,56.4,56.4,56.35,56.4,3600.0,56.4,56.4,56.35,56.4,3600.0
2016-05-10 14:50:00,56.41,56.44,56.36,56.39,6112.0,56.41,56.44,56.36,56.39,6112.0
2016-05-10 14:55:00,56.4,56.43,56.35,56.38,3498.0,56.4,56.43,56.35,56.38,3498.0
2016-05-10 15:00:00,56.41,56.41,56.39,56.39,5321.0,56.41,56.41,56.39,56.39,5321.0
2016-05-10 15:05:00,56.39,56.52,56.39,56.47,14133.0,56.39,56.52,56.39,56.47,14133.0
2016-05-10 15:10:00,56.49,56.53,56.45,56.48,5602.0,56.49,56.53,56.45,56.48,5602.0
2016-05-10 15:15:00,56.46,56.54,56.46,56.54,4000.0,56.46,56.54,56.46,56.54,4000.0
2016-05-10 15:20:00,56.53,56.56,56.51,56.54,4809.0,56.53,56.56,56.51,56.54,4809.0
2016-05-10 15:25:00,56.51,56.55,56.49,56.51,4693.0,56.51,56.55,56.49,56.51,4693.0
2016-05-10 15:30:00,56.48,56.52,56.44,56.45,7093.0,56.48,56.52,56.44,56.45,7093.0
2016-05-10 15:35:00,56.44,56.44,56.35,56.36,7952.0,56.44,56.44,56.35,56.36,7952.0
2016-05-10 15:40:00,56.36,56.6,56.35,56.57,17547.0,56.36,56.6,56.35,56.57,17547.0
2016-05-10 15:45:00,56.57,56.58,56.52,56.56,43511.0,56.57,56.58,56.52,56.56,43511.0
2016-05-10 15:50:00,56.55,56.57,56.53,56.54,18142.0,56.55,56.57,56.53,56.54,18142.0
2016-05-10 15:55:00,56.54,56.62,56.52,56.58,40845.0,56.54,56.62,56.52,56.58,40845.0
2016-05-11 09:30:00,55.87,55.87,55.1,55.27,13108.0,55.87,55.87,55.1,55.27,13108.0
2016-05-11 09:35:00,55.29,55.49,54.99,55.06,16555.0,55.29,55.49,54.99,55.06,16555.0
2016-05-11 09:40:00,55.06,55.23,54.87,55.0,27531.0,55.06,55.23,54.87,55.0,27531.0
2016-05-11 09:45:00,54.98,55.18,54.9,54.97,19865.0,54.98,55.18,54.9,54.97,19865.0
2016-05-11 09:50:00,54.97,55.24,54.92,55.22,26175.0,54.97,55.24,54.92,55.22,26175.0
2016-05-11 09:55:00,55.22,55.25,54.95,55.0,24330.0,55.22,55.25,54.95,55.0,24330.0
2016-05-11 10:00:00,55.0,55.0,54.79,54.86,9714.0,55.0,55.0,54.79,54.86,9714.0
2016-05-11 10:05:00,54.86,54.96,54.71,54.94,18829.0,54.86,54.96,54.71,54.94,18829.0
2016-05-11 10:10:00,54.92,54.96,54.81,54.87,22100.0,54.92,54.96,54.81,54.87,22100.0
2016-05-11 10:15:00,54.87,55.01,54.72,54.78,39575.0,54.87,55.01,54.72,54.78,39575.0
2016-05-11 10:20:00,54.76,54.84,54.62,54.72,11200.0,54.76,54.84,54.62,54.72,11200.0
2016-05-11 10:25:00,54.75,55.12,54.74,54.96,50256.0,54.75,55.12,54.74,54.96,50256.0
2016-05-11 10:30:00,54.99,55.01,54.88,54.89,18049.0,54.99,55.01,54.88,54.89,18049.0
2016-05-11 10:35:00,54.86,55.06,54.85,55.05,34136.0,54.86,55.06,54.85,55.05,34136.0
2016-05-11 10:40:00,55.03,55.04,54.85,54.9,18038.0,55.03,55.04,54.85,54.9,18038.0
2016-05-11 10:45:00,54.89,54.9,54.61,54.69,19053.0,54.89,54.9,54.61,54.69,19053.0
2016-05-11 10:50:00,54.69,54.77,54.67,54.7,8424.0,54.69,54.77,54.67,54.7,8424.0
2016-05-11 10:55:00,54.7,54.73,54.53,54.55,22135.0,54.7,54.73,54.53,54.55,22135.0
2016-05-11 11:00:00,54.56,54.63,54.45,54.45,9726.0,54.56,54.63,54.45,54.45,9726.0
2016-05-11 11:05:00,54.35,54.37,54.26,54.29,7993.0,54.35,54.37,54.26,54.29,7993.0
2016-05-11 11:10:00,54.29,54.37,54.23,54.25,5312.0,54.29,54.37,54.23,54.25,5312.0
2016-05-11 11:15:00,54.23,54.31,54.2,54.26,15606.0,54.23,54.31,54.2,54.26,15606.0
2016-05-11 11:20:00,54.26,54.32,54.07,54.07,6185.0,54.26,54.32,54.07,54.07,6185.0
2016-05-11 11:25:00,54.07,54.14,54.03,54.05,11368.0,54.07,54.14,54.03,54.05,11368.0
2016-05-11 11:30:00,54.03,54.03,53.67,53.69,65170.0,54.03,54.03,53.67,53.69,65170.0
2016-05-11 11:35:00,53.67,53.69,53.47,53.5,21960.0,53.67,53.69,53.47,53.5,21960.0
2016-05-11 11:40:00,53.53,53.62,53.2,53.23,80167.0,53.53,53.62,53.2,53.23,80167.0
2016-05-11 11:45:00,53.23,53.71,53.22,53.71,33086.0,53.23,53.71,53.22,53.71,33086.0
2016-05-11 11:50:00,53.72,54.05,53.63,54.0,31247.0,53.72,54.05,53.63,54.0,31247.0
2016-05-11 11:55:00,53.96,54.13,53.9,53.9,37975.0,53.96,54.13,53.9,53.9,37975.0
2016-05-11 12:00:00,53.88,54.01,53.77,53.94,8605.0,53.88,54.01,53.77,53.94,8605.0
2016-05-11 12:05:00,53.94,53.94,53.87,53.91,5031.0,53.94,53.94,53.87,53.91,5031.0
2016-05-11 12:10:00,53.91,53.94,53.82,53.82,6320.0,53.91,53.94,53.82,53.82,6320.0
2016-05-11 12:15:00,53.84,53.85,53.74,53.77,11878.0,53.84,53.85,53.74,53.77,11878.0
2016-05-11 12:20:00,53.79,53.87,53.78,53.86,6642.0,53.79,53.87,53.78,53.86,6642.0
2016-05-11 12:25:00,53.85,53.89,53.78,53.8,13427.0,53.85,53.89,53.78,53.8,13427.0
2016-05-11 12:30:00,53.8,53.84,53.78,53.81,4004.0,53.8,53.84,53.78,53.81,4004.0
2016-05-11 12:35:00,53.8,53.81,53.75,53.77,11701.0,53.8,53.81,53.75,53.77,11701.0
2016-05-11 12:40:00,53.76,53.94,53.75,53.9,26541.0,53.76,53.94,53.75,53.9,26541.0
2016-05-11 12:45:00,53.9,53.96,53.89,53.94,10347.0,53.9,53.96,53.89,53.94,10347.0
2016-05-11 12:50:00,53.94,54.01,53.87,53.99,10256.0,53.94,54.01,53.87,53.99,10256.0
2016-05-11 12:55:00,53.99,54.03,53.97,54.03,19108.0,53.99,54.03,53.97,54.03,19108.0
2016-05-11 13:00:00,54.04,54.04,53.98,54.01,8134.0,54.04,54.04,53.98,54.01,8134.0
2016-05-11 13:05:00,54.04,54.04,54.0,54.01,2248.0,54.04,54.04,54.0,54.01,2248.0
2016-05-11 13:10:00,54.02,54.05,54.0,54.03,15768.0,54.02,54.05,54.0,54.03,15768.0
2016-05-11 13:15:00,54.01,54.03,53.98,54.0,9346.0,54.01,54.03,53.98,54.0,9346.0
2016-05-11 13:20:00,54.0,54.03,53.91,53.92,8131.0,54.0,54.03,53.91,53.92,8131.0
2016-05-11 13:25:00,53.93,54.1,53.93,54.06,25464.0,53.93,54.1,53.93,54.06,25464.0
2016-05-11 13:30:00,54.08,54.1,54.04,54.1,4651.0,54.08,54.1,54.04,54.1,4651.0
2016-05-11 13:35:00,54.11,54.11,54.02,54.04,2081.0,54.11,54.11,54.02,54.04,2081.0
2016-05-11 13:40:00,53.99,54.01,53.9,53.93,5123.0,53.99,54.01,53.9,53.93,5123.0
2016-05-11 13:45:00,53.93,53.99,53.81,53.85,7900.0,53.93,53.99,53.81,53.85,7900.0
2016-05-11 13:50:00,53.82,53.85,53.66,53.69,6881.0,53.82,53.85,53.66,53.69,6881.0
2016-05-11 13:55:00,53.68,53.79,53.68,53.76,5601.0,53.68,53.79,53.68,53.76,5601.0
2016-05-11 14:00:00,53.75,53.77,53.7,53.72,4288.0,53.75,53.77,53.7,53.72,4288.0
2016-05-11 14:05:00,53.71,53.72,53.64,53.66,7171.0,53.71,53.72,53.64,53.66,7171.0
2016-05-11 14:10:00,53.64,53.67,53.58,53.59,6297.0,53.64,53.67,53.58,53.59,6297.0
2016-05-11 14:15:00,53.57,53.59,53.45,53.5,5971.0,53.57,53.59,53.45,53.5,5971.0
2016-05-11 14:20:00,53.48,53.5,53.44,53.47,7429.0,53.48,53.5,53.44,53.47,7429.0
2016-05-11 14:25:00,53.46,53.51,53.43,53.47,21017.0,53.46,53.51,53.43,53.47,21017.0
2016-05-11 14:30:00,53.47,53.47,53.35,53.37,19313.0,53.47,53.47,53.35,53.37,19313.0
2016-05-11 14:35:00,53.39,53.46,53.39,53.41,12965.0,53.39,53.46,53.39,53.41,12965.0
2016-05-11 14:40:00,53.42,53.44,53.35,53.37,6214.0,53.42,53.44,53.35,53.37,6214.0
2016-05-11 14:45:00,53.39,53.52,53.34,53.45,24578.0,53.39,53.52,53.34,53.45,24578.0
2016-05-11 14:50:00,53.41,53.43,53.23,53.23,7632.0,53.41,53.43,53.23,53.23,7632.0
2016-05-11 14:55:00,53.2,53.2,53.1,53.14,11630.0,53.2,53.2,53.1,53.14,11630.0
2016-05-11 15:00:00,53.16,53.21,53.03,53.05,19311.0,53.16,53.21,53.03,53.05,19311.0
2016-05-11 15:05:00,53.04,53.22,53.04,53.12,17441.0,53.04,53.22,53.04,53.12,17441.0
2016-05-11 15:10:00,53.13,53.15,53.1,53.14,10642.0,53.13,53.15,53.1,53.14,10642.0
2016-05-11 15:15:00,53.14,53.15,53.06,53.12,31547.0,53.14,53.15,53.06,53.12,31547.0
2016-05-11 15:20:00,53.08,53.13,53.07,53.12,16356.0,53.08,53.13,53.07,53.12,16356.0
2016-05-11 15:25:00,53.12,53.19,53.07,53.07,26462.0,53.12,53.19,53.07,53.07,26462.0
2016-05-11 15:30:00,53.07,53.16,53.07,53.16,20647.0,53.07,53.16,53.07,53.16,20647.0
2016-05-11 15:35:00,53.15,53.18,53.04,53.06,23220.0,53.15,53.18,53.04,53.06,23220.0
2016-05-11 15:40:00,53.07,53.07,52.99,53.01,43149.0,53.07,53.07,52.99,53.01,43149.0
2016-05-11 15:45:00,53.01,53.08,53.0,53.07,24016.0,53.01,53.08,53.0,53.07,24016.0
2016-05-11 15:50:00,53.06,53.08,52.98,53.05,32710.0,53.06,53.08,52.98,53.05,32710.0
2016-05-11 15:55:00,53.06,53.13,53.02,53.05,70110.0,53.06,53.13,53.02,53.05,70110.0
2016-05-12 09:30:00,53.03,53.04,52.62,52.63,8951.0,53.03,53.04,52.62,52.63,8951.0
2016-05-12 09:35:00,52.61,52.75,52.51,52.62,21335.0,52.61,52.75,52.51,52.62,21335.0
2016-05-12 09:40:00,52.64,52.69,52.2,52.29,15554.0,52.64,52.69,52.2,52.29,15554.0
2016-05-12 09:45:00,52.28,52.67,52.15,52.52,86656.0,52.28,52.67,52.15,52.52,86656.0
2016-05-12 09:50:00,52.56,52.77,52.53,52.64,20500.0,52.56,52.77,52.53,52.64,20500.0
2016-05-12 09:55:00,52.64,52.91,52.64,52.91,13012.0,52.64,52.91,52.64,52.91,13012.0
2016-05-12 10:00:00,52.95,53.13,52.95,53.03,8243.0,52.95,53.13,52.95,53.03,8243.0
2016-05-12 10:05:00,53.06,53.11,52.91,52.98,18876.0,53.06,53.11,52.91,52.98,18876.0
2016-05-12 10:10:00,52.95,53.02,52.93,52.93,6984.0,52.95,53.02,52.93,52.93,6984.0
2016-05-12 10:15:00,52.92,52.93,52.77,52.82,22306.0,52.92,52.93,52.77,52.82,22306.0
2016-05-12 10:20:00,52.87,52.99,52.8,52.9,13324.0,52.87,52.99,52.8,52.9,13324.0
2016-05-12 10:25:00,52.85,53.29,52.85,53.27,25307.0,52.85,53.29,52.85,53.27,25307.0
2016-05-12 10:30:00,53.25,53.25,52.87,52.93,17127.0,53.25,53.25,52.87,52.93,17127.0
2016-05-12 10:35:00,52.9,52.94,52.81,52.85,37159.0,52.9,52.94,52.81,52.85,37159.0
2016-05-12 10:40:00,52.85,52.94,52.56,52.68,19779.0,52.85,52.94,52.56,52.68,19779.0
2016-05-12 10:45:00,52.64,52.73,52.59,52.66,6235.0,52.64,52.73,52.59,52.66,6235.0
2016-05-12 10:50:00,52.61,52.76,52.58,52.73,7616.0,52.61,52.76,52.58,52.73,7616.0
2016-05-12 10:55:00,52.72,52.92,52.65,52.91,8500.0,52.72,52.92,52.65,52.91,8500.0
2016-05-12 11:00:00,52.93,52.99,52.84,52.84,29167.0,52.93,52.99,52.84,52.84,29167.0
2016-05-12 11:05:00,52.86,52.92,52.81,52.81,17924.0,52.86,52.92,52.81,52.81,17924.0
2016-05-12 11:10:00,52.8,52.8,52.67,52.69,7940.0,52.8,52.8,52.67,52.69,7940.0
2016-05-12 11:15:00,52.69,52.85,52.64,52.82,24919.0,52.69,52.85,52.64,52.82,24919.0
2016-05-12 11:20:00,52.82,52.92,52.81,52.92,9000.0,52.82,52.92,52.81,52.92,9000.0
2016-05-12 11:25:00,52.93,53.03,52.9,52.98,18685.0,52.93,53.03,52.9,52.98,18685.0
2016-05-12 11:30:00,52.92,53.0,52.86,52.89,4500.0,52.92,53.0,52.86,52.89,4500.0
2016-05-12 11:35:00,52.89,52.98,52.88,52.91,21113.0,52.89,52.98,52.88,52.91,21113.0
2016-05-12 11:40:00,52.93,53.02,52.91,52.99,34662.0,52.93,53.02,52.91,52.99,34662.0
2016-05-12 11:45:00,52.98,53.04,52.91,52.91,19359.0,52.98,53.04,52.91,52.91,19359.0
2016-05-12 11:50:00,52.93,53.0,52.93,52.93,12767.0,52.93,53.0,52.93,52.93,12767.0
2016-05-12 11:55:00,52.95,53.04,52.93,53.02,24380.0,52.95,53.04,52.93,53.02,24380.0
2016-05-12 12:00:00,53.0,53.14,52.99,53.09,22181.0,53.0,53.14,52.99,53.09,22181.0
2016-05-12 12:05:00,53.1,53.21,53.09,53.16,6943.0,53.1,53.21,53.09,53.16,6943.0
2016-05-12 12:10:00,53.16,53.16,53.08,53.15,6165.0,53.16,53.16,53.08,53.15,6165.0
2016-05-12 12:15:00,53.11,53.12,53.05,53.05,2532.0,53.11,53.12,53.05,53.05,2532.0
2016-05-12 12:20:00,53.07,53.11,53.01,53.05,6500.0,53.07,53.11,53.01,53.05,6500.0
2016-05-12 12:25:00,53.06,53.07,52.98,53.07,11749.0,53.06,53.07,52.98,53.07,11749.0
2016-05-12 12:30:00,53.06,53.18,53.06,53.13,15750.0,53.06,53.18,53.06,53.13,15750.0
2016-05-12 12:35:00,53.05,53.05,52.98,53.0,12589.0,53.05,53.05,52.98,53.0,12589.0
2016-05-12 12:40:00,52.99,53.07,52.96,53.07,9475.0,52.99,53.07,52.96,53.07,9475.0
2016-05-12 12:45:00,53.11,53.22,53.1,53.2,8598.0,53.11,53.22,53.1,53.2,8598.0
2016-05-12 12:50:00,53.18,53.19,53.13,53.13,6700.0,53.18,53.19,53.13,53.13,6700.0
2016-05-12 12:55:00,53.12,53.24,53.12,53.22,5700.0,53.12,53.24,53.12,53.22,5700.0
2016-05-12 13:00:00,53.24,53.27,53.17,53.17,11400.0,53.24,53.27,53.17,53.17,11400.0
2016-05-12 13:05:00,53.17,53.17,53.07,53.08,9020.0,53.17,53.17,53.07,53.08,9020.0
2016-05-12 13:10:00,53.06,53.09,53.02,53.07,10901.0,53.06,53.09,53.02,53.07,10901.0
2016-05-12 13:15:00,53.08,53.17,52.98,53.16,20432.0,53.08,53.17,52.98,53.16,20432.0
2016-05-12 13:20:00,53.16,53.21,53.07,53.19,10419.0,53.16,53.21,53.07,53.19,10419.0
2016-05-12 13:25:00,53.2,53.3,53.2,53.29,6800.0,53.2,53.3,53.2,53.29,6800.0
2016-05-12 13:30:00,53.24,53.27,53.16,53.22,6442.0,53.24,53.27,53.16,53.22,6442.0
2016-05-12 13:35:00,53.21,53.28,53.17,53.26,9283.0,53.21,53.28,53.17,53.26,9283.0
2016-05-12 13:40:00,53.28,53.4,53.22,53.39,14915.0,53.28,53.4,53.22,53.39,14915.0
2016-05-12 13:45:00,53.4,53.42,53.35,53.38,6063.0,53.4,53.42,53.35,53.38,6063.0
2016-05-12 13:50:00,53.36,53.36,53.15,53.25,10153.0,53.36,53.36,53.15,53.25,10153.0
2016-05-12 13:55:00,53.26,53.57,53.25,53.55,25676.0,53.26,53.57,53.25,53.55,25676.0
2016-05-12 14:00:00,53.57,53.61,53.53,53.53,13354.0,53.57,53.61,53.53,53.53,13354.0
2016-05-12 14:05:00,53.55,53.67,53.55,53.66,10034.0,53.55,53.67,53.55,53.66,10034.0
2016-05-12 14:10:00,53.67,53.92,53.67,53.88,10243.0,53.67,53.92,53.67,53.88,10243.0
2016-05-12 14:15:00,53.89,53.89,53.66,53.7,19058.0,53.89,53.89,53.66,53.7,19058.0
2016-05-12 14:20:00,53.7,53.83,53.7,53.8,18110.0,53.7,53.83,53.7,53.8,18110.0
2016-05-12 14:25:00,53.77,54.01,53.77,53.92,26736.0,53.77,54.01,53.77,53.92,26736.0
2016-05-12 14:30:00,53.91,53.91,53.75,53.85,26006.0,53.91,53.91,53.75,53.85,26006.0
2016-05-12 14:35:00,53.84,53.91,53.59,53.59,37139.0,53.84,53.91,53.59,53.59,37139.0
2016-05-12 14:40:00,53.61,53.64,53.54,53.55,12433.0,53.61,53.64,53.54,53.55,12433.0
2016-05-12 14:45:00,53.55,53.7,53.54,53.62,12442.0,53.55,53.7,53.54,53.62,12442.0
2016-05-12 14:50:00,53.61,53.73,53.61,53.68,13342.0,53.61,53.73,53.61,53.68,13342.0
2016-05-12 14:55:00,53.68,53.72,53.63,53.72,9116.0,53.68,53.72,53.63,53.72,9116.0
2016-05-12 15:00:00,53.71,53.71,53.6,53.62,17193.0,53.71,53.71,53.6,53.62,17193.0
2016-05-12 15:05:00,53.62,53.71,53.62,53.68,19191.0,53.62,53.71,53.62,53.68,19191.0
2016-05-12 15:10:00,53.65,53.71,53.64,53.71,12789.0,53.65,53.71,53.64,53.71,12789.0
2016-05-12 15:15:00,53.7,53.74,53.68,53.72,49819.0,53.7,53.74,53.68,53.72,49819.0
2016-05-12 15:20:00,53.71,53.72,53.48,53.5,21062.0,53.71,53.72,53.48,53.5,21062.0
2016-05-12 15:25:00,53.51,53.56,53.43,53.46,13650.0,53.51,53.56,53.43,53.46,13650.0
2016-05-12 15:30:00,53.46,53.5,53.45,53.48,11957.0,53.46,53.5,53.45,53.48,11957.0
2016-05-12 15:35:00,53.48,53.51,53.44,53.46,15324.0,53.48,53.51,53.44,53.46,15324.0
2016-05-12 15:40:00,53.46,53.55,53.43,53.55,39824.0,53.46,53.55,53.43,53.55,39824.0
2016-05-12 15:45:00,53.55,53.56,53.48,53.48,28569.0,53.55,53.56,53.48,53.48,28569.0
2016-05-12 15:50:00,53.48,53.56,53.43,53.56,39332.0,53.48,53.56,53.43,53.56,39332.0
2016-05-12 15:55:00,53.55,53.64,53.46,53.51,107109.0,53.55,53.64,53.46,53.51,107109.0
2016-05-13 09:30:00,53.26,53.47,52.66,53.1,38840.0,53.26,53.47,52.66,53.1,38840.0
2016-05-13 09:35:00,53.17,53.3,52.9,53.19,5795.0,53.17,53.3,52.9,53.19,5795.0
2016-05-13 09:40:00,53.27,53.41,53.15,53.35,23535.0,53.27,53.41,53.15,53.35,23535.0
2016-05-13 09:45:00,53.38,53.61,53.34,53.61,66000.0,53.38,53.61,53.34,53.61,66000.0
2016-05-13 09:50:00,53.61,53.61,53.04,53.05,6600.0,53.61,53.61,53.04,53.05,6600.0
2016-05-13 09:55:00,53.05,53.07,52.56,52.56,5785.0,53.05,53.07,52.56,52.56,5785.0
2016-05-13 10:00:00,52.66,53.0,52.6,53.0,24793.0,52.66,53.0,52.6,53.0,24793.0
2016-05-13 10:05:00,52.94,52.94,52.53,52.62,5290.0,52.94,52.94,52.53,52.62,5290.0
2016-05-13 10:10:00,52.65,53.0,52.65,52.9,7570.0,52.65,53.0,52.65,52.9,7570.0
2016-05-13 10:15:00,52.88,53.29,52.76,53.26,15600.0,52.88,53.29,52.76,53.26,15600.0
2016-05-13 10:20:00,53.23,53.24,53.0,53.12,7039.0,53.23,53.24,53.0,53.12,7039.0
2016-05-13 10:25:00,53.13,53.22,52.94,53.01,6300.0,53.13,53.22,52.94,53.01,6300.0
2016-05-13 10:30:00,53.02,53.12,52.95,53.12,5978.0,53.02,53.12,52.95,53.12,5978.0
2016-05-13 10:35:00,53.12,53.15,53.01,53.01,19820.0,53.12,53.15,53.01,53.01,19820.0
2016-05-13 10:40:00,53.06,53.09,52.93,53.03,9026.0,53.06,53.09,52.93,53.03,9026.0
2016-05-13 10:45:00,53.02,53.21,53.02,53.19,7700.0,53.02,53.21,53.02,53.19,7700.0
2016-05-13 10:50:00,53.21,53.46,53.2,53.46,42199.0,53.21,53.46,53.2,53.46,42199.0
2016-05-13 10:55:00,53.38,53.4,53.32,53.38,14688.0,53.38,53.4,53.32,53.38,14688.0
2016-05-13 11:00:00,53.44,53.47,53.31,53.38,41960.0,53.44,53.47,53.31,53.38,41960.0
2016-05-13 11:05:00,53.36,53.38,53.22,53.33,50696.0,53.36,53.38,53.22,53.33,50696.0
2016-05-13 11:10:00,53.34,53.55,53.22,53.53,88852.0,53.34,53.55,53.22,53.53,88852.0
2016-05-13 11:15:00,53.54,53.6,53.32,53.37,33974.0,53.54,53.6,53.32,53.37,33974.0
2016-05-13 11:20:00,53.35,53.41,53.12,53.16,31050.0,53.35,53.41,53.12,53.16,31050.0
2016-05-13 11:25:00,53.16,53.37,53.14,53.32,15225.0,53.16,53.37,53.14,53.32,15225.0
2016-05-13 11:30:00,53.28,53.3,53.15,53.26,31849.0,53.28,53.3,53.15,53.26,31849.0
2016-05-13 11:35:00,53.27,53.27,53.07,53.24,18575.0,53.27,53.27,53.07,53.24,18575.0
2016-05-13 11:40:00,53.24,53.51,53.24,53.49,15213.0,53.24,53.51,53.24,53.49,15213.0
2016-05-13 11:45:00,53.49,53.59,53.42,53.43,31807.0,53.49,53.59,53.42,53.43,31807.0
2016-05-13 11:50:00,53.43,53.48,53.29,53.31,36073.0,53.43,53.48,53.29,53.31,36073.0
2016-05-13 11:55:00,53.27,53.36,53.18,53.22,7957.0,53.27,53.36,53.18,53.22,7957.0
2016-05-13 12:00:00,53.2,53.23,53.06,53.06,5107.0,53.2,53.23,53.06,53.06,5107.0
2016-05-13 12:05:00,53.08,53.09,52.83,52.87,14729.0,53.08,53.09,52.83,52.87,14729.0
2016-05-13 12:10:00,52.87,53.11,52.81,52.96,14473.0,52.87,53.11,52.81,52.96,14473.0
2016-05-13 12:15:00,52.96,53.04,52.91,52.97,38250.0,52.96,53.04,52.91,52.97,38250.0
2016-05-13 12:20:00,52.89,53.01,52.82,52.92,16005.0,52.89,53.01,52.82,52.92,16005.0
2016-05-13 12:25:00,52.96,53.03,52.91,53.01,12577.0,52.96,53.03,52.91,53.01,12577.0
2016-05-13 12:30:00,53.03,53.13,53.03,53.1,3100.0,53.03,53.13,53.03,53.1,3100.0
2016-05-13 12:35:00,53.05,53.06,52.83,52.88,61500.0,53.05,53.06,52.83,52.88,61500.0
2016-05-13 12:40:00,52.87,52.88,52.66,52.7,9963.0,52.87,52.88,52.66,52.7,9963.0
2016-05-13 12:45:00,52.71,52.96,52.71,52.82,8601.0,52.71,52.96,52.71,52.82,8601.0
2016-05-13 12:50:00,52.84,53.09,52.83,53.07,12600.0,52.84,53.09,52.83,53.07,12600.0
2016-05-13 12:55:00,53.08,53.09,52.94,53.04,8700.0,53.08,53.09,52.94,53.04,8700.0
2016-05-13 13:00:00,53.04,53.05,52.96,53.0,10898.0,53.04,53.05,52.96,53.0,10898.0
2016-05-13 13:05:00,53.0,53.01,52.9,52.99,11989.0,53.0,53.01,52.9,52.99,11989.0
2016-05-13 13:10:00,52.97,53.07,52.96,53.07,6523.0,52.97,53.07,52.96,53.07,6523.0
2016-05-13 13:15:00,53.07,53.15,53.0,53.0,14815.0,53.07,53.15,53.0,53.0,14815.0
2016-05-13 13:20:00,52.93,53.09,52.87,52.92,11807.0,52.93,53.09,52.87,52.92,11807.0
2016-05-13 13:25:00,52.9,52.91,52.74,52.74,37611.0,52.9,52.91,52.74,52.74,37611.0
2016-05-13 13:30:00,52.74,52.88,52.7,52.87,13911.0,52.74,52.88,52.7,52.87,13911.0
2016-05-13 13:35:00,52.88,52.89,52.74,52.74,13770.0,52.88,52.89,52.74,52.74,13770.0
2016-05-13 13:40:00,52.64,52.7,52.61,52.68,13096.0,52.64,52.7,52.61,52.68,13096.0
2016-05-13 13:45:00,52.67,52.7,52.43,52.45,21137.0,52.67,52.7,52.43,52.45,21137.0
2016-05-13 13:50:00,52.44,52.47,52.31,52.31,9887.0,52.44,52.47,52.31,52.31,9887.0
2016-05-13 13:55:00,52.34,52.36,52.28,52.28,13194.0,52.34,52.36,52.28,52.28,13194.0
2016-05-13 14:00:00,52.28,52.43,52.2,52.39,24552.0,52.28,52.43,52.2,52.39,24552.0
2016-05-13 14:05:00,52.43,52.6,52.4,52.59,9110.0,52.43,52.6,52.4,52.59,9110.0
2016-05-13 14:10:00,52.6,52.68,52.55,52.57,13897.0,52.6,52.68,52.55,52.57,13897.0
2016-05-13 14:15:00,52.56,52.58,52.51,52.53,22706.0,52.56,52.58,52.51,52.53,22706.0
2016-05-13 14:20:00,52.53,52.58,52.29,52.32,23356.0,52.53,52.58,52.29,52.32,23356.0
2016-05-13 14:25:00,52.3,52.35,52.2,52.31,15915.0,52.3,52.35,52.2,52.31,15915.0
2016-05-13 14:30:00,52.31,52.41,52.17,52.18,16419.0,52.31,52.41,52.17,52.18,16419.0
2016-05-13 14:35:00,52.18,52.22,52.13,52.17,14469.0,52.18,52.22,52.13,52.17,14469.0
2016-05-13 14:40:00,52.16,52.17,51.87,51.87,27301.0,52.16,52.17,51.87,51.87,27301.0
2016-05-13 14:45:00,51.89,52.01,51.86,51.98,31770.0,51.89,52.01,51.86,51.98,31770.0
2016-05-13 14:50:00,51.98,52.06,51.93,52.0,35923.0,51.98,52.06,51.93,52.0,35923.0
2016-05-13 14:55:00,52.0,52.17,51.96,52.15,28665.0,52.0,52.17,51.96,52.15,28665.0
2016-05-13 15:00:00,52.15,52.16,52.02,52.03,30236.0,52.15,52.16,52.02,52.03,30236.0
2016-05-13 15:05:00,52.05,52.12,52.01,52.07,45473.0,52.05,52.12,52.01,52.07,45473.0
2016-05-13 15:10:00,52.06,52.17,52.03,52.15,27423.0,52.06,52.17,52.03,52.15,27423.0
2016-05-13 15:15:00,52.15,52.31,52.15,52.28,33694.0,52.15,52.31,52.15,52.28,33694.0
2016-05-13 15:20:00,52.28,52.28,52.11,52.13,32992.0,52.28,52.28,52.11,52.13,32992.0
2016-05-13 15:25:00,52.12,52.22,52.1,52.13,32497.0,52.12,52.22,52.1,52.13,32497.0
2016-05-13 15:30:00,52.11,52.15,51.92,51.94,28060.0,52.11,52.15,51.92,51.94,28060.0
2016-05-13 15:35:00,51.93,51.96,51.9,51.94,21555.0,51.93,51.96,51.9,51.94,21555.0
2016-05-13 15:40:00,51.95,52.1,51.94,52.07,30646.0,51.95,52.1,51.94,52.07,30646.0
2016-05-13 15:45:00,52.08,52.1,52.01,52.09,33274.0,52.08,52.1,52.01,52.09,33274.0
2016-05-13 15:50:00,52.1,52.16,52.04,52.06,92227.0,52.1,52.16,52.04,52.06,92227.0
2016-05-13 15:55:00,52.06,52.07,51.99,52.0,95738.0,52.06,52.07,51.99,52.0,95738.0
2016-05-16 09:30:00,52.1,52.33,51.8,52.15,3102.0,52.1,52.33,51.8,52.15,3102.0
2016-05-16 09:35:00,52.37,52.41,52.0,52.15,11510.0,52.37,52.41,52.0,52.15,11510.0
2016-05-16 09:40:00,52.13,52.32,51.91,52.32,11900.0,52.13,52.32,51.91,52.32,11900.0
2016-05-16 09:45:00,52.25,52.6,52.21,52.54,46900.0,52.25,52.6,52.21,52.54,46900.0
2016-05-16 09:50:00,52.55,52.88,52.49,52.77,75033.0,52.55,52.88,52.49,52.77,75033.0
2016-05-16 09:55:00,52.77,52.77,52.19,52.23,20817.0,52.77,52.77,52.19,52.23,20817.0
2016-05-16 10:00:00,52.31,52.48,51.96,52.15,27071.0,52.31,52.48,51.96,52.15,27071.0
2016-05-16 10:05:00,52.16,52.27,51.95,52.01,19488.0,52.16,52.27,51.95,52.01,19488.0
2016-05-16 10:10:00,52.03,52.33,52.0,52.13,9051.0,52.03,52.33,52.0,52.13,9051.0
2016-05-16 10:15:00,52.11,52.35,52.11,52.29,20586.0,52.11,52.35,52.11,52.29,20586.0
2016-05-16 10:20:00,52.35,52.35,52.15,52.15,15500.0,52.35,52.35,52.15,52.15,15500.0
2016-05-16 10:25:00,52.15,52.23,51.97,52.23,10572.0,52.15,52.23,51.97,52.23,10572.0
2016-05-16 10:30:00,52.19,52.24,52.12,52.15,15771.0,52.19,52.24,52.12,52.15,15771.0
2016-05-16 10:35:00,52.14,52.35,52.11,52.29,12185.0,52.14,52.35,52.11,52.29,12185.0
2016-05-16 10:40:00,52.28,52.42,52.28,52.34,12322.0,52.28,52.42,52.28,52.34,12322.0
2016-05-16 10:45:00,52.34,52.41,52.32,52.37,31162.0,52.34,52.41,52.32,52.37,31162.0
2016-05-16 10:50:00,52.38,52.45,52.33,52.37,12600.0,52.38,52.45,52.33,52.37,12600.0
2016-05-16 10:55:00,52.39,52.4,52.29,52.29,9190.0,52.39,52.4,52.29,52.29,9190.0
2016-05-16 11:00:00,52.31,52.59,52.27,52.53,33787.0,52.31,52.59,52.27,52.53,33787.0
2016-05-16 11:05:00,52.51,52.62,52.42,52.55,70394.0,52.51,52.62,52.42,52.55,70394.0
2016-05-16 11:10:00,52.55,52.78,52.55,52.75,40199.0,52.55,52.78,52.55,52.75,40199.0
2016-05-16 11:15:00,52.73,52.82,52.73,52.82,39957.0,52.73,52.82,52.73,52.82,39957.0
2016-05-16 11:20:00,52.83,53.08,52.79,53.08,72119.0,52.83,53.08,52.79,53.08,72119.0
2016-05-16 11:25:00,53.08,53.24,53.05,53.24,6000.0,53.08,53.24,53.05,53.24,6000.0
2016-05-16 11:30:00,53.22,53.66,53.21,53.5,77212.0,53.22,53.66,53.21,53.5,77212.0
2016-05-16 11:35:00,53.5,53.61,53.46,53.58,81970.0,53.5,53.61,53.46,53.58,81970.0
2016-05-16 11:40:00,53.61,53.73,53.43,53.63,51557.0,53.61,53.73,53.43,53.63,51557.0
2016-05-16 11:45:00,53.65,53.84,53.59,53.79,28701.0,53.65,53.84,53.59,53.79,28701.0
2016-05-16 11:50:00,53.82,53.9,53.65,53.69,18600.0,53.82,53.9,53.65,53.69,18600.0
2016-05-16 11:55:00,53.67,53.98,53.67,53.97,23321.0,53.67,53.98,53.67,53.97,23321.0
2016-05-16 12:00:00,53.94,53.98,53.78,53.87,26638.0,53.94,53.98,53.78,53.87,26638.0
2016-05-16 12:05:00,53.86,53.87,53.69,53.71,10582.0,53.86,53.87,53.69,53.71,10582.0
2016-05-16 12:10:00,53.71,53.71,53.54,53.56,15395.0,53.71,53.71,53.54,53.56,15395.0
2016-05-16 12:15:00,53.56,53.57,53.4,53.4,27961.0,53.56,53.57,53.4,53.4,27961.0
2016-05-16 12:20:00,53.41,53.46,53.35,53.46,10550.0,53.41,53.46,53.35,53.46,10550.0
2016-05-16 12:25:00,53.49,53.62,53.47,53.48,16750.0,53.49,53.62,53.47,53.48,16750.0
2016-05-16 12:30:00,53.42,53.6,53.4,53.59,14095.0,53.42,53.6,53.4,53.59,14095.0
2016-05-16 12:35:00,53.59,53.59,53.35,53.39,15485.0,53.59,53.59,53.35,53.39,15485.0
2016-05-16 12:40:00,53.39,53.7,53.37,53.66,33545.0,53.39,53.7,53.37,53.66,33545.0
2016-05-16 12:45:00,53.66,53.68,53.54,53.59,22266.0,53.66,53.68,53.54,53.59,22266.0
2016-05-16 12:50:00,53.62,53.62,53.29,53.5,27536.0,53.62,53.62,53.29,53.5,27536.0
2016-05-16 12:55:00,53.5,53.69,53.4,53.69,12377.0,53.5,53.69,53.4,53.69,12377.0
2016-05-16 13:00:00,53.77,53.77,53.51,53.58,26289.0,53.77,53.77,53.51,53.58,26289.0
2016-05-16 13:05:00,53.57,53.65,53.52,53.52,5500.0,53.57,53.65,53.52,53.52,5500.0
2016-05-16 13:10:00,53.51,53.57,53.48,53.57,4442.0,53.51,53.57,53.48,53.57,4442.0
2016-05-16 13:15:00,53.58,53.72,53.57,53.65,4890.0,53.58,53.72,53.57,53.65,4890.0
2016-05-16 13:20:00,53.66,54.19,53.62,53.89,46141.0,53.66,54.19,53.62,53.89,46141.0
2016-05-16 13:25:00,53.85,53.85,53.74,53.74,6417.0,53.85,53.85,53.74,53.74,6417.0
2016-05-16 13:30:00,53.76,53.79,53.69,53.69,10797.0,53.76,53.79,53.69,53.69,10797.0
2016-05-16 13:35:00,53.68,54.02,53.68,53.95,30741.0,53.68,54.02,53.68,53.95,30741.0
2016-05-16 13:40:00,53.92,54.02,53.86,53.9,11989.0,53.92,54.02,53.86,53.9,11989.0
2016-05-16 13:45:00,53.88,53.89,53.79,53.89,11548.0,53.88,53.89,53.79,53.89,11548.0
2016-05-16 13:50:00,53.89,53.9,53.82,53.89,8100.0,53.89,53.9,53.82,53.89,8100.0
2016-05-16 13:55:00,53.9,53.93,53.85,53.9,14400.0,53.9,53.93,53.85,53.9,14400.0
2016-05-16 14:00:00,53.91,53.92,53.79,53.82,9573.0,53.91,53.92,53.79,53.82,9573.0
2016-05-16 14:05:00,53.83,53.87,53.72,53.73,22590.0,53.83,53.87,53.72,53.73,22590.0
2016-05-16 14:10:00,53.72,53.73,53.59,53.6,16542.0,53.72,53.73,53.59,53.6,16542.0
2016-05-16 14:15:00,53.58,53.63,53.46,53.52,26687.0,53.58,53.63,53.46,53.52,26687.0
2016-05-16 14:20:00,53.49,53.61,53.47,53.5,21417.0,53.49,53.61,53.47,53.5,21417.0
2016-05-16 14:25:00,53.5,53.55,53.48,53.51,15270.0,53.5,53.55,53.48,53.51,15270.0
2016-05-16 14:30:00,53.52,53.66,53.52,53.6,19257.0,53.52,53.66,53.52,53.6,19257.0
2016-05-16 14:35:00,53.62,53.64,53.46,53.63,16686.0,53.62,53.64,53.46,53.63,16686.0
2016-05-16 14:40:00,53.64,53.66,53.52,53.53,18013.0,53.64,53.66,53.52,53.53,18013.0
2016-05-16 14:45:00,53.51,53.58,53.49,53.49,7849.0,53.51,53.58,53.49,53.49,7849.0
2016-05-16 14:50:00,53.45,53.49,53.44,53.48,5174.0,53.45,53.49,53.44,53.48,5174.0
2016-05-16 14:55:00,53.5,53.61,53.49,53.49,11523.0,53.5,53.61,53.49,53.49,11523.0
2016-05-16 15:00:00,53.46,53.51,53.41,53.46,9672.0,53.46,53.51,53.41,53.46,9672.0
2016-05-16 15:05:00,53.46,53.61,53.42,53.61,11200.0,53.46,53.61,53.42,53.61,11200.0
2016-05-16 15:10:00,53.6,53.6,53.31,53.31,9617.0,53.6,53.6,53.31,53.31,9617.0
2016-05-16 15:15:00,53.32,53.55,53.32,53.54,6711.0,53.32,53.55,53.32,53.54,6711.0
2016-05-16 15:20:00,53.55,53.61,53.47,53.56,12161.0,53.55,53.61,53.47,53.56,12161.0
2016-05-16 15:25:00,53.52,53.54,53.48,53.48,5317.0,53.52,53.54,53.48,53.48,5317.0
2016-05-16 15:30:00,53.48,53.59,53.48,53.51,17854.0,53.48,53.59,53.48,53.51,17854.0
2016-05-16 15:35:00,53.5,53.51,53.42,53.48,15700.0,53.5,53.51,53.42,53.48,15700.0
2016-05-16 15:40:00,53.49,53.56,53.47,53.51,26537.0,53.49,53.56,53.47,53.51,26537.0
2016-05-16 15:45:00,53.52,53.54,53.44,53.45,22814.0,53.52,53.54,53.44,53.45,22814.0
2016-05-16 15:50:00,53.45,53.45,53.33,53.35,58939.0,53.45,53.45,53.33,53.35,58939.0
2016-05-16 15:55:00,53.36,53.48,53.36,53.46,119720.0,53.36,53.48,53.36,53.46,119720.0
2016-05-17 09:30:00,55.48,55.5,55.25,55.36,31366.0,55.48,55.5,55.25,55.36,31366.0
2016-05-17 09:35:00,55.3,55.32,54.47,54.6,252611.0,55.3,55.32,54.47,54.6,252611.0
2016-05-17 09:40:00,54.49,54.54,53.8,54.27,64567.0,54.49,54.54,53.8,54.27,64567.0
2016-05-17 09:45:00,54.2,54.39,53.48,53.72,70004.0,54.2,54.39,53.48,53.72,70004.0
2016-05-17 09:50:00,53.73,53.78,53.34,53.71,34276.0,53.73,53.78,53.34,53.71,34276.0
2016-05-17 09:55:00,53.71,53.81,53.42,53.71,53559.0,53.71,53.81,53.42,53.71,53559.0
2016-05-17 10:00:00,53.63,53.69,53.23,53.6,72485.0,53.63,53.69,53.23,53.6,72485.0
2016-05-17 10:05:00,53.59,53.86,53.51,53.77,20566.0,53.59,53.86,53.51,53.77,20566.0
2016-05-17 10:10:00,53.81,54.09,53.81,53.96,61200.0,53.81,54.09,53.81,53.96,61200.0
2016-05-17 10:15:00,53.87,54.08,53.86,53.95,21938.0,53.87,54.08,53.86,53.95,21938.0
2016-05-17 10:20:00,53.96,54.13,53.84,53.94,23198.0,53.96,54.13,53.84,53.94,23198.0
2016-05-17 10:25:00,53.95,54.03,53.9,53.96,41500.0,53.95,54.03,53.9,53.96,41500.0
2016-05-17 10:30:00,53.95,54.08,53.81,53.91,18308.0,53.95,54.08,53.81,53.91,18308.0
2016-05-17 10:35:00,53.87,53.95,53.79,53.93,12719.0,53.87,53.95,53.79,53.93,12719.0
2016-05-17 10:40:00,53.95,54.02,53.91,54.0,7774.0,53.95,54.02,53.91,54.0,7774.0
2016-05-17 10:45:00,54.02,54.02,53.93,53.97,20400.0,54.02,54.02,53.93,53.97,20400.0
2016-05-17 10:50:00,53.98,54.07,53.95,54.01,18138.0,53.98,54.07,53.95,54.01,18138.0
2016-05-17 10:55:00,54.03,54.31,54.0,54.29,80128.0,54.03,54.31,54.0,54.29,80128.0
2016-05-17 11:00:00,54.3,54.3,54.09,54.16,23300.0,54.3,54.3,54.09,54.16,23300.0
2016-05-17 11:05:00,54.17,54.19,54.08,54.08,33350.0,54.17,54.19,54.08,54.08,33350.0
2016-05-17 11:10:00,54.1,54.2,53.96,53.96,10314.0,54.1,54.2,53.96,53.96,10314.0
2016-05-17 11:15:00,53.95,54.0,53.86,53.86,7200.0,53.95,54.0,53.86,53.86,7200.0
2016-05-17 11:20:00,53.82,53.84,53.46,53.58,43648.0,53.82,53.84,53.46,53.58,43648.0
2016-05-17 11:25:00,53.51,53.52,53.37,53.42,28257.0,53.51,53.52,53.37,53.42,28257.0
2016-05-17 11:30:00,53.4,53.52,53.4,53.51,6701.0,53.4,53.52,53.4,53.51,6701.0
2016-05-17 11:35:00,53.5,53.58,53.34,53.37,16440.0,53.5,53.58,53.34,53.37,16440.0
2016-05-17 11:40:00,53.4,53.42,53.17,53.17,23815.0,53.4,53.42,53.17,53.17,23815.0
2016-05-17 11:45:00,53.17,53.2,53.11,53.16,20492.0,53.17,53.2,53.11,53.16,20492.0
2016-05-17 11:50:00,53.16,53.44,53.12,53.42,25138.0,53.16,53.44,53.12,53.42,25138.0
2016-05-17 11:55:00,53.42,53.53,53.32,53.48,18700.0,53.42,53.53,53.32,53.48,18700.0
2016-05-17 12:00:00,53.43,53.45,53.17,53.36,20678.0,53.43,53.45,53.17,53.36,20678.0
2016-05-17 12:05:00,53.33,53.34,53.05,53.12,14103.0,53.33,53.34,53.05,53.12,14103.0
2016-05-17 12:10:00,53.1,53.11,52.95,53.02,30507.0,53.1,53.11,52.95,53.02,30507.0
2016-05-17 12:15:00,53.03,53.06,52.98,52.99,15230.0,53.03,53.06,52.98,52.99,15230.0
2016-05-17 12:20:00,52.99,53.08,52.98,53.03,10070.0,52.99,53.08,52.98,53.03,10070.0
2016-05-17 12:25:00,53.03,53.25,53.02,53.25,9570.0,53.03,53.25,53.02,53.25,9570.0
2016-05-17 12:30:00,53.25,53.37,53.21,53.36,4500.0,53.25,53.37,53.21,53.36,4500.0
2016-05-17 12:35:00,53.37,53.47,53.36,53.47,4768.0,53.37,53.47,53.36,53.47,4768.0
2016-05-17 12:40:00,53.45,53.46,53.32,53.32,4801.0,53.45,53.46,53.32,53.32,4801.0
2016-05-17 12:45:00,53.31,53.35,53.24,53.35,7901.0,53.31,53.35,53.24,53.35,7901.0
2016-05-17 12:50:00,53.35,53.43,53.33,53.4,7411.0,53.35,53.43,53.33,53.4,7411.0
2016-05-17 12:55:00,53.39,53.5,53.32,53.47,7760.0,53.39,53.5,53.32,53.47,7760.0
2016-05-17 13:00:00,53.47,53.49,53.37,53.37,16154.0,53.47,53.49,53.37,53.37,16154.0
2016-05-17 13:05:00,53.37,53.42,53.32,53.32,6840.0,53.37,53.42,53.32,53.32,6840.0
2016-05-17 13:10:00,53.34,53.48,53.34,53.48,5700.0,53.34,53.48,53.34,53.48,5700.0
2016-05-17 13:15:00,53.48,53.48,53.36,53.38,5600.0,53.48,53.48,53.36,53.38,5600.0
2016-05-17 13:20:00,53.37,53.38,53.34,53.34,1400.0,53.37,53.38,53.34,53.34,1400.0
2016-05-17 13:25:00,53.34,53.36,53.31,53.31,9429.0,53.34,53.36,53.31,53.31,9429.0
2016-05-17 13:30:00,53.34,53.34,53.22,53.23,7481.0,53.34,53.34,53.22,53.23,7481.0
2016-05-17 13:35:00,53.21,53.3,53.14,53.15,11325.0,53.21,53.3,53.14,53.15,11325.0
2016-05-17 13:40:00,53.17,53.2,53.12,53.12,7010.0,53.17,53.2,53.12,53.12,7010.0
2016-05-17 13:45:00,53.14,53.14,53.04,53.08,7459.0,53.14,53.14,53.04,53.08,7459.0
2016-05-17 13:50:00,53.09,53.19,53.06,53.13,15443.0,53.09,53.19,53.06,53.13,15443.0
2016-05-17 13:55:00,53.13,53.18,53.02,53.02,46104.0,53.13,53.18,53.02,53.02,46104.0
2016-05-17 14:00:00,53.01,53.01,52.92,52.93,8607.0,53.01,53.01,52.92,52.93,8607.0
2016-05-17 14:05:00,52.92,52.97,52.75,52.75,22432.0,52.92,52.97,52.75,52.75,22432.0
2016-05-17 14:10:00,52.75,52.76,52.56,52.7,66547.0,52.75,52.76,52.56,52.7,66547.0
2016-05-17 14:15:00,52.72,52.74,52.37,52.37,30057.0,52.72,52.74,52.37,52.37,30057.0
2016-05-17 14:20:00,52.37,52.37,52.18,52.26,36510.0,52.37,52.37,52.18,52.26,36510.0
2016-05-17 14:25:00,52.26,52.5,52.15,52.44,22209.0,52.26,52.5,52.15,52.44,22209.0
2016-05-17 14:30:00,52.43,52.5,52.35,52.49,12738.0,52.43,52.5,52.35,52.49,12738.0
2016-05-17 14:35:00,52.47,52.57,52.46,52.46,8089.0,52.47,52.57,52.46,52.46,8089.0
2016-05-17 14:40:00,52.47,52.49,52.39,52.48,10534.0,52.47,52.49,52.39,52.48,10534.0
2016-05-17 14:45:00,52.46,52.68,52.45,52.63,13875.0,52.46,52.68,52.45,52.63,13875.0
2016-05-17 14:50:00,52.58,52.65,52.54,52.54,9902.0,52.58,52.65,52.54,52.54,9902.0
2016-05-17 14:55:00,52.54,52.76,52.51,52.75,17747.0,52.54,52.76,52.51,52.75,17747.0
2016-05-17 15:00:00,52.75,52.85,52.7,52.72,21231.0,52.75,52.85,52.7,52.72,21231.0
2016-05-17 15:05:00,52.73,53.01,52.73,53.0,18335.0,52.73,53.01,52.73,53.0,18335.0
2016-05-17 15:10:00,53.0,53.0,52.77,52.78,16009.0,53.0,53.0,52.77,52.78,16009.0
2016-05-17 15:15:00,52.77,52.94,52.73,52.85,21031.0,52.77,52.94,52.73,52.85,21031.0
2016-05-17 15:20:00,52.83,52.84,52.72,52.75,11785.0,52.83,52.84,52.72,52.75,11785.0
2016-05-17 15:25:00,52.73,52.74,52.64,52.7,14030.0,52.73,52.74,52.64,52.7,14030.0
2016-05-17 15:30:00,52.69,52.8,52.68,52.73,14798.0,52.69,52.8,52.68,52.73,14798.0
2016-05-17 15:35:00,52.72,52.88,52.72,52.88,17016.0,52.72,52.88,52.72,52.88,17016.0
2016-05-17 15:40:00,52.9,52.92,52.79,52.83,24395.0,52.9,52.92,52.79,52.83,24395.0
2016-05-17 15:45:00,52.84,52.93,52.8,52.85,64924.0,52.84,52.93,52.8,52.85,64924.0
2016-05-17 15:50:00,52.84,52.86,52.78,52.86,56588.0,52.84,52.86,52.78,52.86,56588.0
2016-05-17 15:55:00,52.86,52.92,52.72,52.73,231615.0,52.86,52.92,52.72,52.73,231615.0
2016-05-18 09:30:00,52.15,52.15,51.46,51.67,19025.0,52.15,52.15,51.46,51.67,19025.0
2016-05-18 09:35:00,51.59,51.85,51.31,51.48,48430.0,51.59,51.85,51.31,51.48,48430.0
2016-05-18 09:40:00,51.42,51.55,51.19,51.41,75798.0,51.42,51.55,51.19,51.41,75798.0
2016-05-18 09:45:00,51.37,51.82,51.37,51.5,15060.0,51.37,51.82,51.37,51.5,15060.0
2016-05-18 09:50:00,51.43,51.97,51.41,51.95,32760.0,51.43,51.97,51.41,51.95,32760.0
2016-05-18 09:55:00,51.92,52.66,51.84,52.56,92720.0,51.92,52.66,51.84,52.56,92720.0
2016-05-18 10:00:00,52.57,53.05,52.5,52.62,100960.0,52.57,53.05,52.5,52.62,100960.0
2016-05-18 10:05:00,52.68,53.02,52.67,52.87,17263.0,52.68,53.02,52.67,52.87,17263.0
2016-05-18 10:10:00,52.77,53.17,52.77,53.01,32337.0,52.77,53.17,52.77,53.01,32337.0
2016-05-18 10:15:00,52.98,53.11,52.77,52.85,19291.0,52.98,53.11,52.77,52.85,19291.0
2016-05-18 10:20:00,52.83,52.97,52.71,52.92,16516.0,52.83,52.97,52.71,52.92,16516.0
2016-05-18 10:25:00,52.92,53.07,52.83,52.86,15478.0,52.92,53.07,52.83,52.86,15478.0
2016-05-18 10:30:00,52.89,52.9,52.59,52.6,35179.0,52.89,52.9,52.59,52.6,35179.0
2016-05-18 10:35:00,52.56,52.57,52.3,52.37,47169.0,52.56,52.57,52.3,52.37,47169.0
2016-05-18 10:40:00,52.36,52.42,52.16,52.24,43309.0,52.36,52.42,52.16,52.24,43309.0
2016-05-18 10:45:00,52.19,52.19,51.84,52.06,37360.0,52.19,52.19,51.84,52.06,37360.0
2016-05-18 10:50:00,52.06,52.57,51.99,52.57,40330.0,52.06,52.57,51.99,52.57,40330.0
2016-05-18 10:55:00,52.62,52.75,52.36,52.6,49490.0,52.62,52.75,52.36,52.6,49490.0
2016-05-18 11:00:00,52.6,52.61,52.38,52.43,46050.0,52.6,52.61,52.38,52.43,46050.0
2016-05-18 11:05:00,52.43,52.67,52.34,52.55,61756.0,52.43,52.67,52.34,52.55,61756.0
2016-05-18 11:10:00,52.56,52.56,52.38,52.55,24719.0,52.56,52.56,52.38,52.55,24719.0
2016-05-18 11:15:00,52.54,52.59,52.36,52.4,19669.0,52.54,52.59,52.36,52.4,19669.0
2016-05-18 11:20:00,52.4,52.5,52.36,52.36,65726.0,52.4,52.5,52.36,52.36,65726.0
2016-05-18 11:25:00,52.36,52.5,52.24,52.44,20155.0,52.36,52.5,52.24,52.44,20155.0
2016-05-18 11:30:00,52.43,52.43,52.3,52.3,10100.0,52.43,52.43,52.3,52.3,10100.0
2016-05-18 11:35:00,52.28,52.42,52.26,52.26,7466.0,52.28,52.42,52.26,52.26,7466.0
2016-05-18 11:40:00,52.26,52.28,52.07,52.11,31915.0,52.26,52.28,52.07,52.11,31915.0
2016-05-18 11:45:00,52.1,52.1,51.89,51.89,31901.0,52.1,52.1,51.89,51.89,31901.0
2016-05-18 11:50:00,51.89,51.98,51.73,51.74,31237.0,51.89,51.98,51.73,51.74,31237.0
2016-05-18 11:55:00,51.76,51.9,51.73,51.75,22962.0,51.76,51.9,51.73,51.75,22962.0
2016-05-18 12:00:00,51.75,51.85,51.65,51.67,25491.0,51.75,51.85,51.65,51.67,25491.0
2016-05-18 12:05:00,51.68,51.69,51.59,51.59,10347.0,51.68,51.69,51.59,51.59,10347.0
2016-05-18 12:10:00,51.6,51.78,51.59,51.78,10550.0,51.6,51.78,51.59,51.78,10550.0
2016-05-18 12:15:00,51.78,51.78,51.6,51.6,57529.0,51.78,51.78,51.6,51.6,57529.0
2016-05-18 12:20:00,51.6,51.7,51.6,51.65,20392.0,51.6,51.7,51.6,51.65,20392.0
2016-05-18 12:25:00,51.66,51.66,51.6,51.6,13478.0,51.66,51.66,51.6,51.6,13478.0
2016-05-18 12:30:00,51.62,51.71,51.59,51.6,18481.0,51.62,51.71,51.59,51.6,18481.0
2016-05-18 12:35:00,51.6,51.75,51.6,51.71,14834.0,51.6,51.75,51.6,51.71,14834.0
2016-05-18 12:40:00,51.69,51.73,51.61,51.62,14086.0,51.69,51.73,51.61,51.62,14086.0
2016-05-18 12:45:00,51.62,51.67,51.58,51.62,21175.0,51.62,51.67,51.58,51.62,21175.0
2016-05-18 12:50:00,51.63,51.81,51.6,51.81,15214.0,51.63,51.81,51.6,51.81,15214.0
2016-05-18 12:55:00,51.81,52.15,51.81,52.14,18656.0,51.81,52.15,51.81,52.14,18656.0
2016-05-18 13:00:00,52.16,52.24,52.12,52.15,10387.0,52.16,52.24,52.12,52.15,10387.0
2016-05-18 13:05:00,52.17,52.19,52.06,52.07,17556.0,52.17,52.19,52.06,52.07,17556.0
2016-05-18 13:10:00,52.07,52.29,52.07,52.25,9599.0,52.07,52.29,52.07,52.25,9599.0
2016-05-18 13:15:00,52.25,52.26,52.08,52.08,6987.0,52.25,52.26,52.08,52.08,6987.0
2016-05-18 13:20:00,52.07,52.25,52.06,52.2,12199.0,52.07,52.25,52.06,52.2,12199.0
2016-05-18 13:25:00,52.2,52.27,52.14,52.27,10250.0,52.2,52.27,52.14,52.27,10250.0
2016-05-18 13:30:00,52.27,52.54,52.25,52.45,53172.0,52.27,52.54,52.25,52.45,53172.0
2016-05-18 13:35:00,52.46,52.47,52.33,52.33,5249.0,52.46,52.47,52.33,52.33,5249.0
2016-05-18 13:40:00,52.33,52.51,52.31,52.34,17864.0,52.33,52.51,52.31,52.34,17864.0
2016-05-18 13:45:00,52.35,52.42,52.32,52.37,5285.0,52.35,52.42,52.32,52.37,5285.0
2016-05-18 13:50:00,52.36,52.36,52.15,52.18,13201.0,52.36,52.36,52.15,52.18,13201.0
2016-05-18 13:55:00,52.11,52.29,52.11,52.29,6082.0,52.11,52.29,52.11,52.29,6082.0
2016-05-18 14:00:00,52.26,52.26,51.95,52.09,19252.0,52.26,52.26,51.95,52.09,19252.0
2016-05-18 14:05:00,52.07,52.07,51.84,52.07,25425.0,52.07,52.07,51.84,52.07,25425.0
2016-05-18 14:10:00,52.05,52.06,51.84,51.97,27743.0,52.05,52.06,51.84,51.97,27743.0
2016-05-18 14:15:00,51.95,51.95,51.78,51.91,40910.0,51.95,51.95,51.78,51.91,40910.0
2016-05-18 14:20:00,51.9,51.92,51.64,51.69,27588.0,51.9,51.92,51.64,51.69,27588.0
2016-05-18 14:25:00,51.69,51.69,51.35,51.4,31170.0,51.69,51.69,51.35,51.4,31170.0
2016-05-18 14:30:00,51.44,51.56,51.32,51.54,52038.0,51.44,51.56,51.32,51.54,52038.0
2016-05-18 14:35:00,51.55,51.66,51.49,51.64,16384.0,51.55,51.66,51.49,51.64,16384.0
2016-05-18 14:40:00,51.66,51.81,51.58,51.8,18242.0,51.66,51.81,51.58,51.8,18242.0
2016-05-18 14:45:00,51.79,51.97,51.76,51.93,15480.0,51.79,51.97,51.76,51.93,15480.0
2016-05-18 14:50:00,51.94,52.13,51.92,51.93,15910.0,51.94,52.13,51.92,51.93,15910.0
2016-05-18 14:55:00,51.93,52.03,51.9,52.01,13523.0,51.93,52.03,51.9,52.01,13523.0
2016-05-18 15:00:00,51.99,52.15,51.99,52.13,11345.0,51.99,52.15,51.99,52.13,11345.0
2016-05-18 15:05:00,52.12,52.13,51.97,51.97,12950.0,52.12,52.13,51.97,51.97,12950.0
2016-05-18 15:10:00,51.97,51.97,51.71,51.82,17785.0,51.97,51.97,51.71,51.82,17785.0
2016-05-18 15:15:00,51.82,51.85,51.66,51.66,24916.0,51.82,51.85,51.66,51.66,24916.0
2016-05-18 15:20:00,51.66,51.66,51.4,51.44,36361.0,51.66,51.66,51.4,51.44,36361.0
2016-05-18 15:25:00,51.44,51.57,51.42,51.42,25393.0,51.44,51.57,51.42,51.42,25393.0
2016-05-18 15:30:00,51.42,51.51,51.39,51.51,60671.0,51.42,51.51,51.39,51.51,60671.0
2016-05-18 15:35:00,51.51,51.54,51.29,51.34,33383.0,51.51,51.54,51.29,51.34,33383.0
2016-05-18 15:40:00,51.36,51.6,51.34,51.48,31917.0,51.36,51.6,51.34,51.48,31917.0
2016-05-18 15:45:00,51.45,51.52,51.33,51.33,57104.0,51.45,51.52,51.33,51.33,57104.0
2016-05-18 15:50:00,51.31,51.52,51.31,51.5,43240.0,51.31,51.52,51.31,51.5,43240.0
2016-05-18 15:55:00,51.49,51.71,51.47,51.69,121544.0,51.49,51.71,51.47,51.69,121544.0
2016-05-19 09:30:00,52.0,53.13,52.0,53.13,15302.0,52.0,53.13,52.0,53.13,15302.0
2016-05-19 09:35:00,53.02,53.22,52.8,52.82,19521.0,53.02,53.22,52.8,52.82,19521.0
2016-05-19 09:40:00,52.78,53.27,52.78,52.87,10040.0,52.78,53.27,52.78,52.87,10040.0
2016-05-19 09:45:00,52.86,53.11,52.72,53.05,17808.0,52.86,53.11,52.72,53.05,17808.0
2016-05-19 09:50:00,53.1,53.22,53.0,53.06,20920.0,53.1,53.22,53.0,53.06,20920.0
2016-05-19 09:55:00,53.09,53.21,52.91,53.0,26332.0,53.09,53.21,52.91,53.0,26332.0
2016-05-19 10:00:00,53.04,53.27,53.04,53.19,8800.0,53.04,53.27,53.04,53.19,8800.0
2016-05-19 10:05:00,53.19,53.21,53.01,53.02,7600.0,53.19,53.21,53.01,53.02,7600.0
2016-05-19 10:10:00,53.04,53.08,52.78,52.78,25907.0,53.04,53.08,52.78,52.78,25907.0
2016-05-19 10:15:00,52.79,52.9,52.76,52.77,8200.0,52.79,52.9,52.76,52.77,8200.0
2016-05-19 10:20:00,52.76,52.83,52.69,52.83,21236.0,52.76,52.83,52.69,52.83,21236.0
2016-05-19 10:25:00,52.83,53.13,52.82,53.08,41180.0,52.83,53.13,52.82,53.08,41180.0
2016-05-19 10:30:00,53.1,53.24,53.08,53.24,9731.0,53.1,53.24,53.08,53.24,9731.0
2016-05-19 10:35:00,53.24,53.24,52.96,53.1,4696.0,53.24,53.24,52.96,53.1,4696.0
2016-05-19 10:40:00,53.1,53.37,53.01,53.37,6405.0,53.1,53.37,53.01,53.37,6405.0
2016-05-19 10:45:00,53.37,53.42,53.3,53.4,5482.0,53.37,53.42,53.3,53.4,5482.0
2016-05-19 10:50:00,53.39,53.39,53.19,53.26,9950.0,53.39,53.39,53.19,53.26,9950.0
2016-05-19 10:55:00,53.27,53.31,53.16,53.18,9507.0,53.27,53.31,53.16,53.18,9507.0
2016-05-19 11:00:00,53.18,53.34,53.18,53.31,17013.0,53.18,53.34,53.18,53.31,17013.0
2016-05-19 11:05:00,53.34,53.37,53.19,53.26,12188.0,53.34,53.37,53.19,53.26,12188.0
2016-05-19 11:10:00,53.3,53.38,53.22,53.22,12846.0,53.3,53.38,53.22,53.22,12846.0
2016-05-19 11:15:00,53.21,53.55,53.21,53.47,10379.0,53.21,53.55,53.21,53.47,10379.0
2016-05-19 11:20:00,53.47,53.47,53.23,53.24,3300.0,53.47,53.47,53.23,53.24,3300.0
2016-05-19 11:25:00,53.24,53.35,53.21,53.24,7000.0,53.24,53.35,53.21,53.24,7000.0
2016-05-19 11:30:00,53.23,53.41,53.22,53.41,3800.0,53.23,53.41,53.22,53.41,3800.0
2016-05-19 11:35:00,53.38,53.38,53.2,53.24,8400.0,53.38,53.38,53.2,53.24,8400.0
2016-05-19 11:40:00,53.22,53.25,52.99,53.01,2900.0,53.22,53.25,52.99,53.01,2900.0
2016-05-19 11:45:00,52.98,53.21,52.96,53.21,6447.0,52.98,53.21,52.96,53.21,6447.0
2016-05-19 11:50:00,53.21,53.3,53.15,53.15,3700.0,53.21,53.3,53.15,53.15,3700.0
2016-05-19 11:55:00,53.14,53.27,53.06,53.25,5620.0,53.14,53.27,53.06,53.25,5620.0
2016-05-19 12:00:00,53.23,53.23,53.12,53.17,52144.0,53.23,53.23,53.12,53.17,52144.0
2016-05-19 12:05:00,53.2,53.23,52.93,53.0,7420.0,53.2,53.23,52.93,53.0,7420.0
2016-05-19 12:10:00,53.0,53.0,52.92,52.99,5400.0,53.0,53.0,52.92,52.99,5400.0
2016-05-19 12:15:00,53.02,53.19,53.02,53.04,2900.0,53.02,53.19,53.02,53.04,2900.0
2016-05-19 12:20:00,53.09,53.21,53.01,53.08,8289.0,53.09,53.21,53.01,53.08,8289.0
2016-05-19 12:25:00,53.1,53.19,53.09,53.11,5243.0,53.1,53.19,53.09,53.11,5243.0
2016-05-19 12:30:00,53.11,53.15,53.02,53.08,10437.0,53.11,53.15,53.02,53.08,10437.0
2016-05-19 12:35:00,53.06,53.13,53.0,53.13,7460.0,53.06,53.13,53.0,53.13,7460.0
2016-05-19 12:40:00,53.07,53.07,52.88,53.0,2815.0,53.07,53.07,52.88,53.0,2815.0
2016-05-19 12:45:00,53.02,53.07,53.0,53.04,3772.0,53.02,53.07,53.0,53.04,3772.0
2016-05-19 12:50:00,53.04,53.08,52.98,53.03,7816.0,53.04,53.08,52.98,53.03,7816.0
2016-05-19 12:55:00,53.03,53.12,53.03,53.07,1407.0,53.03,53.12,53.03,53.07,1407.0
2016-05-19 13:00:00,53.05,53.16,53.04,53.09,4500.0,53.05,53.16,53.04,53.09,4500.0
2016-05-19 13:05:00,53.14,53.16,53.09,53.1,3722.0,53.14,53.16,53.09,53.1,3722.0
2016-05-19 13:10:00,53.12,53.2,53.12,53.2,2962.0,53.12,53.2,53.12,53.2,2962.0
2016-05-19 13:15:00,53.18,53.18,53.12,53.15,3888.0,53.18,53.18,53.12,53.15,3888.0
2016-05-19 13:20:00,53.14,53.16,53.09,53.13,4815.0,53.14,53.16,53.09,53.13,4815.0
2016-05-19 13:25:00,53.14,53.17,53.13,53.15,1900.0,53.14,53.17,53.13,53.15,1900.0
2016-05-19 13:30:00,53.16,53.27,53.1,53.25,6588.0,53.16,53.27,53.1,53.25,6588.0
2016-05-19 13:35:00,53.2,53.3,53.2,53.22,2302.0,53.2,53.3,53.2,53.22,2302.0
2016-05-19 13:40:00,53.21,53.23,53.16,53.16,3200.0,53.21,53.23,53.16,53.16,3200.0
2016-05-19 13:45:00,53.15,53.21,53.15,53.17,2878.0,53.15,53.21,53.15,53.17,2878.0
2016-05-19 13:50:00,53.14,53.21,53.1,53.17,6281.0,53.14,53.21,53.1,53.17,6281.0
2016-05-19 13:55:00,53.18,53.31,53.18,53.27,5252.0,53.18,53.31,53.18,53.27,5252.0
2016-05-19 14:00:00,53.2,53.3,53.17,53.23,6345.0,53.2,53.3,53.17,53.23,6345.0
2016-05-19 14:05:00,53.27,53.34,53.22,53.34,8929.0,53.27,53.34,53.22,53.34,8929.0
2016-05-19 14:10:00,53.33,53.4,53.31,53.31,3709.0,53.33,53.4,53.31,53.31,3709.0
2016-05-19 14:15:00,53.36,53.41,53.23,53.32,11100.0,53.36,53.41,53.23,53.32,11100.0
2016-05-19 14:20:00,53.3,53.32,53.24,53.26,2700.0,53.3,53.32,53.24,53.26,2700.0
2016-05-19 14:25:00,53.3,53.44,53.25,53.39,12830.0,53.3,53.44,53.25,53.39,12830.0
2016-05-19 14:30:00,53.38,53.38,53.3,53.33,1515.0,53.38,53.38,53.3,53.33,1515.0
2016-05-19 14:35:00,53.35,53.37,53.3,53.34,3184.0,53.35,53.37,53.3,53.34,3184.0
2016-05-19 14:40:00,53.34,53.35,53.26,53.32,5368.0,53.34,53.35,53.26,53.32,5368.0
2016-05-19 14:45:00,53.34,53.43,53.1,53.15,36000.0,53.34,53.43,53.1,53.15,36000.0
2016-05-19 14:50:00,53.11,53.29,53.11,53.29,12563.0,53.11,53.29,53.11,53.29,12563.0
2016-05-19 14:55:00,53.3,53.33,53.25,53.32,5532.0,53.3,53.33,53.25,53.32,5532.0
2016-05-19 15:00:00,53.32,53.36,53.31,53.33,7738.0,53.32,53.36,53.31,53.33,7738.0
2016-05-19 15:05:00,53.33,53.43,53.33,53.41,8418.0,53.33,53.43,53.33,53.41,8418.0
2016-05-19 15:10:00,53.43,53.5,53.43,53.5,5310.0,53.43,53.5,53.43,53.5,5310.0
2016-05-19 15:15:00,53.5,53.63,53.42,53.42,85202.0,53.5,53.63,53.42,53.42,85202.0
2016-05-19 15:20:00,53.47,53.51,53.25,53.26,63557.0,53.47,53.51,53.25,53.26,63557.0
2016-05-19 15:25:00,53.3,53.3,53.17,53.19,40770.0,53.3,53.3,53.17,53.19,40770.0
2016-05-19 15:30:00,53.2,53.25,53.07,53.09,47214.0,53.2,53.25,53.07,53.09,47214.0
2016-05-19 15:35:00,53.1,53.26,53.07,53.26,32193.0,53.1,53.26,53.07,53.26,32193.0
2016-05-19 15:40:00,53.25,53.49,53.25,53.49,23860.0,53.25,53.49,53.25,53.49,23860.0
2016-05-19 15:45:00,53.46,53.54,53.42,53.5,139032.0,53.46,53.54,53.42,53.5,139032.0
2016-05-19 15:50:00,53.5,53.65,53.5,53.64,102645.0,53.5,53.65,53.5,53.64,102645.0
2016-05-19 15:55:00,53.63,53.64,53.3,53.31,161112.0,53.63,53.64,53.3,53.31,161112.0
2016-05-20 09:30:00,51.99,52.75,51.92,52.72,65960.0,51.99,52.75,51.92,52.72,65960.0
2016-05-20 09:35:00,52.75,54.45,52.75,54.27,117936.0,52.75,54.45,52.75,54.27,117936.0
2016-05-20 09:40:00,54.22,54.32,53.76,54.21,35283.0,54.22,54.32,53.76,54.21,35283.0
2016-05-20 09:45:00,54.19,54.25,53.94,54.25,29268.0,54.19,54.25,53.94,54.25,29268.0
2016-05-20 09:50:00,54.24,54.32,53.93,54.07,34860.0,54.24,54.32,53.93,54.07,34860.0
2016-05-20 09:55:00,54.08,54.25,54.05,54.15,41173.0,54.08,54.25,54.05,54.15,41173.0
2016-05-20 10:00:00,54.14,54.32,53.96,54.27,21803.0,54.14,54.32,53.96,54.27,21803.0
2016-05-20 10:05:00,54.32,54.32,53.76,53.76,24441.0,54.32,54.32,53.76,53.76,24441.0
2016-05-20 10:10:00,53.74,53.85,53.39,53.78,10728.0,53.74,53.85,53.39,53.78,10728.0
2016-05-20 10:15:00,53.81,53.86,53.58,53.67,7707.0,53.81,53.86,53.58,53.67,7707.0
2016-05-20 10:20:00,53.65,53.78,53.49,53.6,13172.0,53.65,53.78,53.49,53.6,13172.0
2016-05-20 10:25:00,53.58,53.62,53.44,53.5,5582.0,53.58,53.62,53.44,53.5,5582.0
2016-05-20 10:30:00,53.51,53.7,53.44,53.49,7603.0,53.51,53.7,53.44,53.49,7603.0
2016-05-20 10:35:00,53.48,53.76,53.48,53.62,19013.0,53.48,53.76,53.48,53.62,19013.0
2016-05-20 10:40:00,53.68,53.72,53.57,53.6,9510.0,53.68,53.72,53.57,53.6,9510.0
2016-05-20 10:45:00,53.6,53.87,53.54,53.85,13541.0,53.6,53.87,53.54,53.85,13541.0
2016-05-20 10:50:00,53.89,53.89,53.58,53.61,3649.0,53.89,53.89,53.58,53.61,3649.0
2016-05-20 10:55:00,53.58,53.71,53.53,53.64,14121.0,53.58,53.71,53.53,53.64,14121.0
2016-05-20 11:00:00,53.62,53.99,53.59,53.91,124281.0,53.62,53.99,53.59,53.91,124281.0
2016-05-20 11:05:00,53.91,53.95,53.58,53.63,24277.0,53.91,53.95,53.58,53.63,24277.0
2016-05-20 11:10:00,53.6,53.61,53.31,53.41,19256.0,53.6,53.61,53.31,53.41,19256.0
2016-05-20 11:15:00,53.43,53.43,53.14,53.27,15450.0,53.43,53.43,53.14,53.27,15450.0
2016-05-20 11:20:00,53.29,53.37,53.09,53.31,18932.0,53.29,53.37,53.09,53.31,18932.0
2016-05-20 11:25:00,53.3,53.41,53.21,53.39,13889.0,53.3,53.41,53.21,53.39,13889.0
2016-05-20 11:30:00,53.35,53.53,53.33,53.5,12007.0,53.35,53.53,53.33,53.5,12007.0
2016-05-20 11:35:00,53.48,53.49,53.36,53.44,18500.0,53.48,53.49,53.36,53.44,18500.0
2016-05-20 11:40:00,53.48,53.62,53.47,53.52,18093.0,53.48,53.62,53.47,53.52,18093.0
2016-05-20 11:45:00,53.52,53.69,53.48,53.59,50009.0,53.52,53.69,53.48,53.59,50009.0
2016-05-20 11:50:00,53.63,53.63,53.26,53.28,15128.0,53.63,53.63,53.26,53.28,15128.0
2016-05-20 11:55:00,53.34,53.45,53.31,53.39,5779.0,53.34,53.45,53.31,53.39,5779.0
2016-05-20 12:00:00,53.42,53.5,53.24,53.28,7924.0,53.42,53.5,53.24,53.28,7924.0
2016-05-20 12:05:00,53.26,53.3,53.15,53.19,8904.0,53.26,53.3,53.15,53.19,8904.0
2016-05-20 12:10:00,53.23,53.32,53.16,53.3,6984.0,53.23,53.32,53.16,53.3,6984.0
2016-05-20 12:15:00,53.29,53.29,53.19,53.21,6996.0,53.29,53.29,53.19,53.21,6996.0
2016-05-20 12:20:00,53.22,53.31,53.18,53.29,9222.0,53.22,53.31,53.18,53.29,9222.0
2016-05-20 12:25:00,53.3,53.3,53.16,53.28,11437.0,53.3,53.3,53.16,53.28,11437.0
2016-05-20 12:30:00,53.26,53.45,53.26,53.43,6325.0,53.26,53.45,53.26,53.43,6325.0
2016-05-20 12:35:00,53.45,53.5,53.42,53.5,18767.0,53.45,53.5,53.42,53.5,18767.0
2016-05-20 12:40:00,53.49,53.64,53.49,53.59,5543.0,53.49,53.64,53.49,53.59,5543.0
2016-05-20 12:45:00,53.62,53.76,53.62,53.74,5000.0,53.62,53.76,53.62,53.74,5000.0
2016-05-20 12:50:00,53.74,53.74,53.58,53.61,7617.0,53.74,53.74,53.58,53.61,7617.0
2016-05-20 12:55:00,53.6,53.62,53.56,53.59,13161.0,53.6,53.62,53.56,53.59,13161.0
2016-05-20 13:00:00,53.56,53.62,53.53,53.53,12796.0,53.56,53.62,53.53,53.53,12796.0
2016-05-20 13:05:00,53.51,53.62,53.47,53.61,7024.0,53.51,53.62,53.47,53.61,7024.0
2016-05-20 13:10:00,53.59,53.68,53.51,53.67,8466.0,53.59,53.68,53.51,53.67,8466.0
2016-05-20 13:15:00,53.65,53.79,53.65,53.77,15416.0,53.65,53.79,53.65,53.77,15416.0
2016-05-20 13:20:00,53.81,53.86,53.76,53.76,8710.0,53.81,53.86,53.76,53.76,8710.0
2016-05-20 13:25:00,53.77,53.78,53.61,53.66,42228.0,53.77,53.78,53.61,53.66,42228.0
2016-05-20 13:30:00,53.64,53.65,53.53,53.56,6116.0,53.64,53.65,53.53,53.56,6116.0
2016-05-20 13:35:00,53.58,53.58,53.41,53.44,6952.0,53.58,53.58,53.41,53.44,6952.0
2016-05-20 13:40:00,53.46,53.6,53.46,53.55,8216.0,53.46,53.6,53.46,53.55,8216.0
2016-05-20 13:45:00,53.54,53.6,53.52,53.6,6663.0,53.54,53.6,53.52,53.6,6663.0
2016-05-20 13:50:00,53.58,53.63,53.58,53.61,4500.0,53.58,53.63,53.58,53.61,4500.0
2016-05-20 13:55:00,53.59,53.66,53.59,53.65,4501.0,53.59,53.66,53.59,53.65,4501.0
2016-05-20 14:00:00,53.65,53.66,53.53,53.65,10100.0,53.65,53.66,53.53,53.65,10100.0
2016-05-20 14:05:00,53.65,53.79,53.61,53.76,12953.0,53.65,53.79,53.61,53.76,12953.0
2016-05-20 14:10:00,53.73,53.73,53.6,53.7,7169.0,53.73,53.73,53.6,53.7,7169.0
2016-05-20 14:15:00,53.69,53.82,53.69,53.76,6400.0,53.69,53.82,53.69,53.76,6400.0
2016-05-20 14:20:00,53.77,53.81,53.75,53.81,3581.0,53.77,53.81,53.75,53.81,3581.0
2016-05-20 14:25:00,53.82,53.97,53.82,53.85,5988.0,53.82,53.97,53.82,53.85,5988.0
2016-05-20 14:30:00,53.85,54.08,53.83,53.83,13845.0,53.85,54.08,53.83,53.83,13845.0
2016-05-20 14:35:00,53.82,54.05,53.82,53.99,6899.0,53.82,54.05,53.82,53.99,6899.0
2016-05-20 14:40:00,54.02,54.07,53.98,54.04,7121.0,54.02,54.07,53.98,54.04,7121.0
2016-05-20 14:45:00,54.06,54.07,53.89,53.89,6040.0,54.06,54.07,53.89,53.89,6040.0
2016-05-20 14:50:00,53.9,54.03,53.9,53.97,11611.0,53.9,54.03,53.9,53.97,11611.0
2016-05-20 14:55:00,53.96,54.0,53.93,53.94,13469.0,53.96,54.0,53.93,53.94,13469.0
2016-05-20 15:00:00,53.94,54.0,53.88,53.89,12720.0,53.94,54.0,53.88,53.89,12720.0
2016-05-20 15:05:00,53.86,53.87,53.77,53.81,9351.0,53.86,53.87,53.77,53.81,9351.0
2016-05-20 15:10:00,53.82,53.95,53.82,53.92,8580.0,53.82,53.95,53.82,53.92,8580.0
2016-05-20 15:15:00,53.92,54.04,53.84,54.0,54676.0,53.92,54.04,53.84,54.0,54676.0
2016-05-20 15:20:00,54.0,54.05,53.92,53.97,37571.0,54.0,54.05,53.92,53.97,37571.0
2016-05-20 15:25:00,53.98,54.04,53.91,53.95,23779.0,53.98,54.04,53.91,53.95,23779.0
2016-05-20 15:30:00,53.92,54.04,53.9,54.02,15117.0,53.92,54.04,53.9,54.02,15117.0
2016-05-20 15:35:00,54.03,54.04,53.95,53.98,14270.0,54.03,54.04,53.95,53.98,14270.0
2016-05-20 15:40:00,54.0,54.21,54.0,54.12,42950.0,54.0,54.21,54.0,54.12,42950.0
2016-05-20 15:45:00,54.11,54.13,53.98,54.13,44312.0,54.11,54.13,53.98,54.13,44312.0
2016-05-20 15:50:00,54.11,54.11,54.01,54.1,41680.0,54.11,54.11,54.01,54.1,41680.0
2016-05-20 15:55:00,54.11,54.13,54.05,54.07,75526.0,54.11,54.13,54.05,54.07,75526.0
2016-05-23 09:30:00,54.32,55.04,53.87,54.27,4062.0,54.32,55.04,53.87,54.27,4062.0
2016-05-23 09:35:00,54.49,55.19,54.46,55.02,13700.0,54.49,55.19,54.46,55.02,13700.0
2016-05-23 09:40:00,55.12,55.12,54.75,55.0,3800.0,55.12,55.12,54.75,55.0,3800.0
2016-05-23 09:45:00,54.86,55.45,54.84,55.06,50319.0,54.86,55.45,54.84,55.06,50319.0
2016-05-23 09:50:00,55.04,55.04,54.8,54.89,5488.0,55.04,55.04,54.8,54.89,5488.0
2016-05-23 09:55:00,54.88,55.08,54.76,55.06,18321.0,54.88,55.08,54.76,55.06,18321.0
2016-05-23 10:00:00,55.07,55.4,54.99,55.35,50530.0,55.07,55.4,54.99,55.35,50530.0
2016-05-23 10:05:00,55.37,55.48,55.24,55.34,10800.0,55.37,55.48,55.24,55.34,10800.0
2016-05-23 10:10:00,55.25,55.26,55.11,55.23,5700.0,55.25,55.26,55.11,55.23,5700.0
2016-05-23 10:15:00,55.25,55.3,55.04,55.19,11000.0,55.25,55.3,55.04,55.19,11000.0
2016-05-23 10:20:00,55.22,55.3,55.02,55.09,10846.0,55.22,55.3,55.02,55.09,10846.0
2016-05-23 10:25:00,55.12,55.14,54.88,55.05,22700.0,55.12,55.14,54.88,55.05,22700.0
2016-05-23 10:30:00,55.07,55.12,54.88,54.95,6350.0,55.07,55.12,54.88,54.95,6350.0
2016-05-23 10:35:00,54.93,54.96,54.72,54.76,4700.0,54.93,54.96,54.72,54.76,4700.0
2016-05-23 10:40:00,54.75,54.79,54.55,54.62,9695.0,54.75,54.79,54.55,54.62,9695.0
2016-05-23 10:45:00,54.62,54.62,54.5,54.54,6864.0,54.62,54.62,54.5,54.54,6864.0
2016-05-23 10:50:00,54.53,54.59,54.39,54.42,18958.0,54.53,54.59,54.39,54.42,18958.0
2016-05-23 10:55:00,54.43,54.48,54.4,54.44,5500.0,54.43,54.48,54.4,54.44,5500.0
2016-05-23 11:00:00,54.46,54.55,54.44,54.48,13965.0,54.46,54.55,54.44,54.48,13965.0
2016-05-23 11:05:00,54.47,54.6,54.38,54.6,11138.0,54.47,54.6,54.38,54.6,11138.0
2016-05-23 11:10:00,54.61,54.69,54.55,54.62,8143.0,54.61,54.69,54.55,54.62,8143.0
2016-05-23 11:15:00,54.62,54.8,54.62,54.66,7940.0,54.62,54.8,54.62,54.66,7940.0
2016-05-23 11:20:00,54.65,54.71,54.61,54.61,6000.0,54.65,54.71,54.61,54.61,6000.0
2016-05-23 11:25:00,54.59,54.7,54.57,54.61,4800.0,54.59,54.7,54.57,54.61,4800.0
2016-05-23 11:30:00,54.63,54.68,54.44,54.47,6431.0,54.63,54.68,54.44,54.47,6431.0
2016-05-23 11:35:00,54.47,54.47,54.39,54.47,8600.0,54.47,54.47,54.39,54.47,8600.0
2016-05-23 11:40:00,54.46,54.61,54.4,54.4,12897.0,54.46,54.61,54.4,54.4,12897.0
2016-05-23 11:45:00,54.42,54.55,54.42,54.48,6400.0,54.42,54.55,54.42,54.48,6400.0
2016-05-23 11:50:00,54.42,54.42,54.31,54.31,4629.0,54.42,54.42,54.31,54.31,4629.0
2016-05-23 11:55:00,54.31,54.4,54.3,54.4,7200.0,54.31,54.4,54.3,54.4,7200.0
2016-05-23 12:00:00,54.41,54.54,54.41,54.51,4600.0,54.41,54.54,54.41,54.51,4600.0
2016-05-23 12:05:00,54.51,54.61,54.51,54.54,3700.0,54.51,54.61,54.51,54.54,3700.0
2016-05-23 12:10:00,54.56,54.82,54.56,54.76,13802.0,54.56,54.82,54.56,54.76,13802.0
2016-05-23 12:15:00,54.72,54.72,54.65,54.65,3100.0,54.72,54.72,54.65,54.65,3100.0
2016-05-23 12:20:00,54.65,54.68,54.51,54.51,5300.0,54.65,54.68,54.51,54.51,5300.0
2016-05-23 12:25:00,54.5,54.72,54.5,54.69,24416.0,54.5,54.72,54.5,54.69,24416.0
2016-05-23 12:30:00,54.7,54.92,54.67,54.9,12837.0,54.7,54.92,54.67,54.9,12837.0
2016-05-23 12:35:00,54.88,54.92,54.79,54.79,5910.0,54.88,54.92,54.79,54.79,5910.0
2016-05-23 12:40:00,54.77,54.77,54.65,54.7,7404.0,54.77,54.77,54.65,54.7,7404.0
2016-05-23 12:45:00,54.69,54.71,54.57,54.59,10500.0,54.69,54.71,54.57,54.59,10500.0
2016-05-23 12:50:00,54.59,54.7,54.58,54.68,4440.0,54.59,54.7,54.58,54.68,4440.0
2016-05-23 12:55:00,54.68,54.68,54.58,54.68,9737.0,54.68,54.68,54.58,54.68,9737.0
2016-05-23 13:00:00,54.68,54.71,54.64,54.68,7156.0,54.68,54.71,54.64,54.68,7156.0
2016-05-23 13:05:00,54.69,54.76,54.62,54.62,6306.0,54.69,54.76,54.62,54.62,6306.0
2016-05-23 13:10:00,54.59,54.67,54.59,54.61,8402.0,54.59,54.67,54.59,54.61,8402.0
2016-05-23 13:15:00,54.63,54.65,54.56,54.56,11301.0,54.63,54.65,54.56,54.56,11301.0
2016-05-23 13:20:00,54.57,54.59,54.54,54.57,11512.0,54.57,54.59,54.54,54.57,11512.0
2016-05-23 13:25:00,54.56,54.57,54.4,54.4,6737.0,54.56,54.57,54.4,54.4,6737.0
2016-05-23 13:30:00,54.4,54.53,54.4,54.5,8922.0,54.4,54.53,54.4,54.5,8922.0
2016-05-23 13:35:00,54.48,54.56,54.41,54.56,12881.0,54.48,54.56,54.41,54.56,12881.0
2016-05-23 13:40:00,54.55,54.56,54.45,54.48,10742.0,54.55,54.56,54.45,54.48,10742.0
2016-05-23 13:45:00,54.48,54.5,54.43,54.44,9205.0,54.48,54.5,54.43,54.44,9205.0
2016-05-23 13:50:00,54.45,54.55,54.44,54.52,8200.0,54.45,54.55,54.44,54.52,8200.0
2016-05-23 13:55:00,54.53,54.57,54.47,54.5,27326.0,54.53,54.57,54.47,54.5,27326.0
2016-05-23 14:00:00,54.51,54.6,54.43,54.55,50505.0,54.51,54.6,54.43,54.55,50505.0
2016-05-23 14:05:00,54.54,54.54,54.48,54.48,3989.0,54.54,54.54,54.48,54.48,3989.0
2016-05-23 14:10:00,54.5,54.59,54.49,54.59,14300.0,54.5,54.59,54.49,54.59,14300.0
2016-05-23 14:15:00,54.58,54.59,54.55,54.59,11272.0,54.58,54.59,54.55,54.59,11272.0
2016-05-23 14:20:00,54.6,54.63,54.58,54.61,7136.0,54.6,54.63,54.58,54.61,7136.0
2016-05-23 14:25:00,54.6,54.63,54.54,54.6,23619.0,54.6,54.63,54.54,54.6,23619.0
2016-05-23 14:30:00,54.6,54.61,54.55,54.6,7981.0,54.6,54.61,54.55,54.6,7981.0
2016-05-23 14:35:00,54.61,54.61,54.53,54.53,14115.0,54.61,54.61,54.53,54.53,14115.0
2016-05-23 14:40:00,54.53,54.56,54.49,54.53,11645.0,54.53,54.56,54.49,54.53,11645.0
2016-05-23 14:45:00,54.54,54.57,54.53,54.57,19317.0,54.54,54.57,54.53,54.57,19317.0
2016-05-23 14:50:00,54.57,54.6,54.54,54.55,13003.0,54.57,54.6,54.54,54.55,13003.0
2016-05-23 14:55:00,54.56,54.58,54.45,54.48,12343.0,54.56,54.58,54.45,54.48,12343.0
2016-05-23 15:00:00,54.48,54.59,54.48,54.58,18779.0,54.48,54.59,54.48,54.58,18779.0
2016-05-23 15:05:00,54.58,54.64,54.56,54.64,16235.0,54.58,54.64,54.56,54.64,16235.0
2016-05-23 15:10:00,54.65,54.66,54.59,54.61,19413.0,54.65,54.66,54.59,54.61,19413.0
2016-05-23 15:15:00,54.6,54.71,54.59,54.71,18600.0,54.6,54.71,54.59,54.71,18600.0
2016-05-23 15:20:00,54.68,54.7,54.61,54.65,29200.0,54.68,54.7,54.61,54.65,29200.0
2016-05-23 15:25:00,54.65,54.7,54.64,54.68,28588.0,54.65,54.7,54.64,54.68,28588.0
2016-05-23 15:30:00,54.68,54.74,54.64,54.73,28063.0,54.68,54.74,54.64,54.73,28063.0
2016-05-23 15:35:00,54.73,54.75,54.68,54.72,36793.0,54.73,54.75,54.68,54.72,36793.0
2016-05-23 15:40:00,54.72,54.77,54.69,54.71,55454.0,54.72,54.77,54.69,54.71,55454.0
2016-05-23 15:45:00,54.7,54.76,54.64,54.76,46991.0,54.7,54.76,54.64,54.76,46991.0
2016-05-23 15:50:00,54.76,54.78,54.7,54.71,52772.0,54.76,54.78,54.7,54.71,52772.0
2016-05-23 15:55:00,54.7,54.74,54.6,54.62,96966.0,54.7,54.74,54.6,54.62,96966.0
2016-05-24 09:30:00,54.5,55.27,54.49,54.73,12527.0,54.5,55.27,54.49,54.73,12527.0
2016-05-24 09:35:00,54.73,54.9,54.38,54.4,23182.0,54.73,54.9,54.38,54.4,23182.0
2016-05-24 09:40:00,54.39,54.86,54.28,54.75,38545.0,54.39,54.86,54.28,54.75,38545.0
2016-05-24 09:45:00,54.74,55.38,54.66,55.38,22100.0,54.74,55.38,54.66,55.38,22100.0
2016-05-24 09:50:00,55.24,55.75,55.22,55.33,21991.0,55.24,55.75,55.22,55.33,21991.0
2016-05-24 09:55:00,55.34,55.54,55.15,55.28,12392.0,55.34,55.54,55.15,55.28,12392.0
2016-05-24 10:00:00,55.32,55.5,55.19,55.41,9914.0,55.32,55.5,55.19,55.41,9914.0
2016-05-24 10:05:00,55.41,55.66,55.41,55.58,21281.0,55.41,55.66,55.41,55.58,21281.0
2016-05-24 10:10:00,55.56,55.56,55.32,55.46,15549.0,55.56,55.56,55.32,55.46,15549.0
2016-05-24 10:15:00,55.43,55.59,55.4,55.54,64277.0,55.43,55.59,55.4,55.54,64277.0
2016-05-24 10:20:00,55.54,55.54,55.35,55.48,18000.0,55.54,55.54,55.35,55.48,18000.0
2016-05-24 10:25:00,55.48,55.59,55.4,55.49,17051.0,55.48,55.59,55.4,55.49,17051.0
2016-05-24 10:30:00,55.49,55.53,55.35,55.35,6402.0,55.49,55.53,55.35,55.35,6402.0
2016-05-24 10:35:00,55.36,55.5,55.35,55.43,45193.0,55.36,55.5,55.35,55.43,45193.0
2016-05-24 10:40:00,55.44,55.45,55.31,55.31,8300.0,55.44,55.45,55.31,55.31,8300.0
2016-05-24 10:45:00,55.33,55.5,55.33,55.5,17113.0,55.33,55.5,55.33,55.5,17113.0
2016-05-24 10:50:00,55.53,55.62,55.49,55.59,38005.0,55.53,55.62,55.49,55.59,38005.0
2016-05-24 10:55:00,55.58,55.58,55.48,55.52,35383.0,55.58,55.58,55.48,55.52,35383.0
2016-05-24 11:00:00,55.53,55.72,55.53,55.72,13359.0,55.53,55.72,55.53,55.72,13359.0
2016-05-24 11:05:00,55.71,55.73,55.64,55.7,11594.0,55.71,55.73,55.64,55.7,11594.0
2016-05-24 11:10:00,55.67,55.67,55.41,55.41,6700.0,55.67,55.67,55.41,55.41,6700.0
2016-05-24 11:15:00,55.44,55.56,55.43,55.47,51600.0,55.44,55.56,55.43,55.47,51600.0
2016-05-24 11:20:00,55.5,55.57,55.49,55.53,8700.0,55.5,55.57,55.49,55.53,8700.0
2016-05-24 11:25:00,55.53,55.58,55.48,55.52,11050.0,55.53,55.58,55.48,55.52,11050.0
2016-05-24 11:30:00,55.49,55.58,55.4,55.58,13600.0,55.49,55.58,55.4,55.58,13600.0
2016-05-24 11:35:00,55.57,55.66,55.55,55.65,9127.0,55.57,55.66,55.55,55.65,9127.0
2016-05-24 11:40:00,55.63,55.74,55.61,55.74,8629.0,55.63,55.74,55.61,55.74,8629.0
2016-05-24 11:45:00,55.73,55.83,55.72,55.8,17760.0,55.73,55.83,55.72,55.8,17760.0
2016-05-24 11:50:00,55.77,55.89,55.75,55.85,10703.0,55.77,55.89,55.75,55.85,10703.0
2016-05-24 11:55:00,55.85,55.86,55.78,55.84,17319.0,55.85,55.86,55.78,55.84,17319.0
2016-05-24 12:00:00,55.84,55.95,55.83,55.94,14819.0,55.84,55.95,55.83,55.94,14819.0
2016-05-24 12:05:00,55.96,56.02,55.93,56.02,16677.0,55.96,56.02,55.93,56.02,16677.0
2016-05-24 12:10:00,56.01,56.11,55.99,56.07,28035.0,56.01,56.11,55.99,56.07,28035.0
2016-05-24 12:15:00,56.07,56.07,56.01,56.02,10886.0,56.07,56.07,56.01,56.02,10886.0
2016-05-24 12:20:00,56.03,56.03,55.91,55.96,15125.0,56.03,56.03,55.91,55.96,15125.0
2016-05-24 12:25:00,55.94,56.02,55.93,55.95,12449.0,55.94,56.02,55.93,55.95,12449.0
2016-05-24 12:30:00,55.95,55.98,55.84,55.89,9969.0,55.95,55.98,55.84,55.89,9969.0
2016-05-24 12:35:00,55.89,55.91,55.84,55.87,7369.0,55.89,55.91,55.84,55.87,7369.0
2016-05-24 12:40:00,55.87,55.87,55.79,55.83,8265.0,55.87,55.87,55.79,55.83,8265.0
2016-05-24 12:45:00,55.84,55.84,55.76,55.79,9645.0,55.84,55.84,55.76,55.79,9645.0
2016-05-24 12:50:00,55.79,55.95,55.79,55.94,20601.0,55.79,55.95,55.79,55.94,20601.0
2016-05-24 12:55:00,55.96,55.96,55.92,55.96,5835.0,55.96,55.96,55.92,55.96,5835.0
2016-05-24 13:00:00,55.97,56.04,55.97,55.97,7468.0,55.97,56.04,55.97,55.97,7468.0
2016-05-24 13:05:00,55.99,56.0,55.94,56.0,8717.0,55.99,56.0,55.94,56.0,8717.0
2016-05-24 13:10:00,56.0,56.04,56.0,56.02,5400.0,56.0,56.04,56.0,56.02,5400.0
2016-05-24 13:15:00,56.02,56.13,56.02,56.13,8577.0,56.02,56.13,56.02,56.13,8577.0
2016-05-24 13:20:00,56.12,56.16,56.06,56.07,9354.0,56.12,56.16,56.06,56.07,9354.0
2016-05-24 13:25:00,56.09,56.1,56.07,56.08,7230.0,56.09,56.1,56.07,56.08,7230.0
2016-05-24 13:30:00,56.08,56.08,55.98,56.04,51346.0,56.08,56.08,55.98,56.04,51346.0
2016-05-24 13:35:00,56.04,56.04,55.86,55.9,9924.0,56.04,56.04,55.86,55.9,9924.0
2016-05-24 13:40:00,55.89,55.94,55.87,55.89,11800.0,55.89,55.94,55.87,55.89,11800.0
2016-05-24 13:45:00,55.9,55.98,55.89,55.97,6700.0,55.9,55.98,55.89,55.97,6700.0
2016-05-24 13:50:00,55.98,56.03,55.94,55.99,11572.0,55.98,56.03,55.94,55.99,11572.0
2016-05-24 13:55:00,55.99,55.99,55.9,55.92,9255.0,55.99,55.99,55.9,55.92,9255.0
2016-05-24 14:00:00,55.89,55.91,55.84,55.9,15079.0,55.89,55.91,55.84,55.9,15079.0
2016-05-24 14:05:00,55.9,55.92,55.86,55.89,10552.0,55.9,55.92,55.86,55.89,10552.0
2016-05-24 14:10:00,55.9,56.0,55.9,55.99,19600.0,55.9,56.0,55.9,55.99,19600.0
2016-05-24 14:15:00,55.98,55.98,55.9,55.91,12852.0,55.98,55.98,55.9,55.91,12852.0
2016-05-24 14:20:00,55.9,55.9,55.81,55.81,16524.0,55.9,55.9,55.81,55.81,16524.0
2016-05-24 14:25:00,55.82,55.89,55.79,55.88,10769.0,55.82,55.89,55.79,55.88,10769.0
2016-05-24 14:30:00,55.87,56.0,55.86,56.0,9024.0,55.87,56.0,55.86,56.0,9024.0
2016-05-24 14:35:00,55.99,55.99,55.85,55.87,6314.0,55.99,55.99,55.85,55.87,6314.0
2016-05-24 14:40:00,55.87,55.96,55.83,55.84,9341.0,55.87,55.96,55.83,55.84,9341.0
2016-05-24 14:45:00,55.83,55.93,55.75,55.91,29757.0,55.83,55.93,55.75,55.91,29757.0
2016-05-24 14:50:00,55.9,56.05,55.9,56.01,19592.0,55.9,56.05,55.9,56.01,19592.0
2016-05-24 14:55:00,56.0,56.02,55.84,55.89,9205.0,56.0,56.02,55.84,55.89,9205.0
2016-05-24 15:00:00,55.88,55.99,55.88,55.98,8502.0,55.88,55.99,55.88,55.98,8502.0
2016-05-24 15:05:00,55.99,55.99,55.8,55.83,8200.0,55.99,55.99,55.8,55.83,8200.0
2016-05-24 15:10:00,55.82,55.88,55.82,55.84,10229.0,55.82,55.88,55.82,55.84,10229.0
2016-05-24 15:15:00,55.85,55.91,55.81,55.89,15748.0,55.85,55.91,55.81,55.89,15748.0
2016-05-24 15:20:00,55.89,55.97,55.88,55.92,21002.0,55.89,55.97,55.88,55.92,21002.0
2016-05-24 15:25:00,55.95,55.95,55.81,55.88,35861.0,55.95,55.95,55.81,55.88,35861.0
2016-05-24 15:30:00,55.87,55.9,55.84,55.84,15560.0,55.87,55.9,55.84,55.84,15560.0
2016-05-24 15:35:00,55.84,55.84,55.75,55.79,12536.0,55.84,55.84,55.75,55.79,12536.0
2016-05-24 15:40:00,55.77,55.81,55.73,55.81,23220.0,55.77,55.81,55.73,55.81,23220.0
2016-05-24 15:45:00,55.8,55.86,55.71,55.71,29342.0,55.8,55.86,55.71,55.71,29342.0
2016-05-24 15:50:00,55.72,55.8,55.71,55.74,32184.0,55.72,55.8,55.71,55.74,32184.0
2016-05-24 15:55:00,55.74,55.82,55.68,55.71,95627.0,55.74,55.82,55.68,55.71,95627.0
2016-05-25 09:30:00,55.57,55.91,54.89,55.7,16909.0,55.57,55.91,54.89,55.7,16909.0
2016-05-25 09:35:00,55.7,55.7,55.2,55.65,50525.0,55.7,55.7,55.2,55.65,50525.0
2016-05-25 09:40:00,55.7,55.88,55.44,55.58,39552.0,55.7,55.88,55.44,55.58,39552.0
2016-05-25 09:45:00,55.57,55.62,55.27,55.27,103537.0,55.57,55.62,55.27,55.27,103537.0
2016-05-25 09:50:00,55.31,55.64,55.23,55.64,74947.0,55.31,55.64,55.23,55.64,74947.0
2016-05-25 09:55:00,55.59,55.64,55.45,55.63,66726.0,55.59,55.64,55.45,55.63,66726.0
2016-05-25 10:00:00,55.6,55.79,55.57,55.66,53457.0,55.6,55.79,55.57,55.66,53457.0
2016-05-25 10:05:00,55.64,55.73,55.58,55.7,22885.0,55.64,55.73,55.58,55.7,22885.0
2016-05-25 10:10:00,55.7,55.76,55.59,55.74,16224.0,55.7,55.76,55.59,55.74,16224.0
2016-05-25 10:15:00,55.74,55.74,55.57,55.67,21649.0,55.74,55.74,55.57,55.67,21649.0
2016-05-25 10:20:00,55.69,56.0,55.59,56.0,42221.0,55.69,56.0,55.59,56.0,42221.0
2016-05-25 10:25:00,55.99,56.21,55.99,56.14,5425.0,55.99,56.21,55.99,56.14,5425.0
2016-05-25 10:30:00,56.16,56.26,56.14,56.14,12473.0,56.16,56.26,56.14,56.14,12473.0
2016-05-25 10:35:00,56.16,56.28,56.15,56.17,7350.0,56.16,56.28,56.15,56.17,7350.0
2016-05-25 10:40:00,56.17,56.38,56.17,56.37,14136.0,56.17,56.38,56.17,56.37,14136.0
2016-05-25 10:45:00,56.4,56.52,56.16,56.19,45350.0,56.4,56.52,56.16,56.19,45350.0
2016-05-25 10:50:00,56.15,56.26,56.08,56.26,11500.0,56.15,56.26,56.08,56.26,11500.0
2016-05-25 10:55:00,56.24,56.31,56.2,56.3,7300.0,56.24,56.31,56.2,56.3,7300.0
2016-05-25 11:00:00,56.3,56.4,56.28,56.4,6859.0,56.3,56.4,56.28,56.4,6859.0
2016-05-25 11:05:00,56.39,56.43,56.32,56.35,5819.0,56.39,56.43,56.32,56.35,5819.0
2016-05-25 11:10:00,56.35,56.45,56.35,56.42,11728.0,56.35,56.45,56.35,56.42,11728.0
2016-05-25 11:15:00,56.44,56.65,56.44,56.65,15833.0,56.44,56.65,56.44,56.65,15833.0
2016-05-25 11:20:00,56.63,56.66,56.58,56.6,15409.0,56.63,56.66,56.58,56.6,15409.0
2016-05-25 11:25:00,56.6,56.6,56.5,56.5,14495.0,56.6,56.6,56.5,56.5,14495.0
2016-05-25 11:30:00,56.48,56.49,56.27,56.27,16303.0,56.48,56.49,56.27,56.27,16303.0
2016-05-25 11:35:00,56.28,56.28,56.18,56.2,77948.0,56.28,56.28,56.18,56.2,77948.0
2016-05-25 11:40:00,56.19,56.23,56.06,56.2,25080.0,56.19,56.23,56.06,56.2,25080.0
2016-05-25 11:45:00,56.13,56.35,56.05,56.25,11301.0,56.13,56.35,56.05,56.25,11301.0
2016-05-25 11:50:00,56.27,56.43,56.24,56.38,14281.0,56.27,56.43,56.24,56.38,14281.0
2016-05-25 11:55:00,56.38,56.46,56.34,56.39,7708.0,56.38,56.46,56.34,56.39,7708.0
2016-05-25 12:00:00,56.42,56.42,56.27,56.28,5600.0,56.42,56.42,56.27,56.28,5600.0
2016-05-25 12:05:00,56.3,56.36,56.26,56.3,8423.0,56.3,56.36,56.26,56.3,8423.0
2016-05-25 12:10:00,56.31,56.44,56.3,56.33,5640.0,56.31,56.44,56.3,56.33,5640.0
2016-05-25 12:15:00,56.34,56.42,56.3,56.3,61177.0,56.34,56.42,56.3,56.3,61177.0
2016-05-25 12:20:00,56.31,56.37,56.25,56.37,16496.0,56.31,56.37,56.25,56.37,16496.0
2016-05-25 12:25:00,56.35,56.35,56.19,56.21,4100.0,56.35,56.35,56.19,56.21,4100.0
2016-05-25 12:30:00,56.21,56.32,56.2,56.31,8802.0,56.21,56.32,56.2,56.31,8802.0
2016-05-25 12:35:00,56.34,56.34,56.23,56.26,12202.0,56.34,56.34,56.23,56.26,12202.0
2016-05-25 12:40:00,56.25,56.25,56.2,56.21,9109.0,56.25,56.25,56.2,56.21,9109.0
2016-05-25 12:45:00,56.22,56.25,56.19,56.2,3800.0,56.22,56.25,56.19,56.2,3800.0
2016-05-25 12:50:00,56.2,56.21,56.1,56.1,29637.0,56.2,56.21,56.1,56.1,29637.0
2016-05-25 12:55:00,56.11,56.17,56.11,56.12,6300.0,56.11,56.17,56.11,56.12,6300.0
2016-05-25 13:00:00,56.12,56.24,56.1,56.23,60127.0,56.12,56.24,56.1,56.23,60127.0
2016-05-25 13:05:00,56.23,56.3,56.15,56.19,14400.0,56.23,56.3,56.15,56.19,14400.0
2016-05-25 13:10:00,56.19,56.21,56.15,56.16,13924.0,56.19,56.21,56.15,56.16,13924.0
2016-05-25 13:15:00,56.17,56.2,56.14,56.2,8073.0,56.17,56.2,56.14,56.2,8073.0
2016-05-25 13:20:00,56.17,56.18,56.1,56.14,11311.0,56.17,56.18,56.1,56.14,11311.0
2016-05-25 13:25:00,56.13,56.13,56.0,56.04,43275.0,56.13,56.13,56.0,56.04,43275.0
2016-05-25 13:30:00,56.05,56.12,56.02,56.06,11605.0,56.05,56.12,56.02,56.06,11605.0
2016-05-25 13:35:00,56.05,56.11,56.02,56.02,14793.0,56.05,56.11,56.02,56.02,14793.0
2016-05-25 13:40:00,56.01,56.02,55.95,55.97,12964.0,56.01,56.02,55.95,55.97,12964.0
2016-05-25 13:45:00,55.98,56.02,55.92,55.98,24750.0,55.98,56.02,55.92,55.98,24750.0
2016-05-25 13:50:00,55.98,56.03,55.95,55.95,22845.0,55.98,56.03,55.95,55.95,22845.0
2016-05-25 13:55:00,55.95,56.0,55.89,55.98,15959.0,55.95,56.0,55.89,55.98,15959.0
2016-05-25 14:00:00,55.97,55.97,55.86,55.94,10606.0,55.97,55.97,55.86,55.94,10606.0
2016-05-25 14:05:00,55.92,55.94,55.88,55.9,12291.0,55.92,55.94,55.88,55.9,12291.0
2016-05-25 14:10:00,55.91,55.93,55.75,55.77,18375.0,55.91,55.93,55.75,55.77,18375.0
2016-05-25 14:15:00,55.76,55.8,55.71,55.78,14861.0,55.76,55.8,55.71,55.78,14861.0
2016-05-25 14:20:00,55.78,55.83,55.76,55.78,11350.0,55.78,55.83,55.76,55.78,11350.0
2016-05-25 14:25:00,55.79,55.79,55.74,55.76,16247.0,55.79,55.79,55.74,55.76,16247.0
2016-05-25 14:30:00,55.76,55.88,55.73,55.88,24494.0,55.76,55.88,55.73,55.88,24494.0
2016-05-25 14:35:00,55.89,55.97,55.85,55.91,18658.0,55.89,55.97,55.85,55.91,18658.0
2016-05-25 14:40:00,55.93,55.93,55.76,55.8,39400.0,55.93,55.93,55.76,55.8,39400.0
2016-05-25 14:45:00,55.77,55.8,55.7,55.7,17810.0,55.77,55.8,55.7,55.7,17810.0
2016-05-25 14:50:00,55.66,55.74,55.64,55.73,29998.0,55.66,55.74,55.64,55.73,29998.0
2016-05-25 14:55:00,55.73,55.77,55.68,55.71,10600.0,55.73,55.77,55.68,55.71,10600.0
2016-05-25 15:00:00,55.72,55.8,55.71,55.75,15302.0,55.72,55.8,55.71,55.75,15302.0
2016-05-25 15:05:00,55.74,55.86,55.73,55.83,51869.0,55.74,55.86,55.73,55.83,51869.0
2016-05-25 15:10:00,55.84,55.84,55.75,55.8,55539.0,55.84,55.84,55.75,55.8,55539.0
2016-05-25 15:15:00,55.8,56.02,55.79,56.01,44374.0,55.8,56.02,55.79,56.01,44374.0
2016-05-25 15:20:00,56.02,56.04,55.9,55.91,26549.0,56.02,56.04,55.9,55.91,26549.0
2016-05-25 15:25:00,55.91,56.01,55.9,55.99,27317.0,55.91,56.01,55.9,55.99,27317.0
2016-05-25 15:30:00,56.0,56.09,55.98,56.08,25504.0,56.0,56.09,55.98,56.08,25504.0
2016-05-25 15:35:00,56.08,56.16,56.05,56.05,35309.0,56.08,56.16,56.05,56.05,35309.0
2016-05-25 15:40:00,56.04,56.13,56.04,56.11,30019.0,56.04,56.13,56.04,56.11,30019.0
2016-05-25 15:45:00,56.12,56.13,56.02,56.07,47882.0,56.12,56.13,56.02,56.07,47882.0
2016-05-25 15:50:00,56.07,56.08,55.95,55.96,70133.0,56.07,56.08,55.95,55.96,70133.0
2016-05-25 15:55:00,55.96,56.01,55.79,55.91,192302.0,55.96,56.01,55.79,55.91,192302.0
2016-05-26 09:30:00,59.85,59.85,58.9,59.14,165215.0,59.85,59.85,58.9,59.14,165215.0
2016-05-26 09:35:00,59.15,59.55,59.0,59.55,133442.0,59.15,59.55,59.0,59.55,133442.0
2016-05-26 09:40:00,59.55,59.85,59.49,59.61,119814.0,59.55,59.85,59.49,59.61,119814.0
2016-05-26 09:45:00,59.61,60.04,59.2,59.96,171622.0,59.61,60.04,59.2,59.96,171622.0
2016-05-26 09:50:00,59.97,60.05,59.58,59.58,75478.0,59.97,60.05,59.58,59.58,75478.0
2016-05-26 09:55:00,59.6,59.65,59.0,59.36,114124.0,59.6,59.65,59.0,59.36,114124.0
2016-05-26 10:00:00,59.26,59.47,59.23,59.23,46695.0,59.26,59.47,59.23,59.23,46695.0
2016-05-26 10:05:00,59.19,59.36,58.93,59.21,80282.0,59.19,59.36,58.93,59.21,80282.0
2016-05-26 10:10:00,59.25,59.47,59.24,59.41,39439.0,59.25,59.47,59.24,59.41,39439.0
2016-05-26 10:15:00,59.39,59.68,59.39,59.58,42733.0,59.39,59.68,59.39,59.58,42733.0
2016-05-26 10:20:00,59.58,59.78,59.22,59.33,41507.0,59.58,59.78,59.22,59.33,41507.0
2016-05-26 10:25:00,59.37,59.7,59.36,59.67,26706.0,59.37,59.7,59.36,59.67,26706.0
2016-05-26 10:30:00,59.67,59.9,59.66,59.85,23988.0,59.67,59.9,59.66,59.85,23988.0
2016-05-26 10:35:00,59.88,59.97,59.73,59.73,59495.0,59.88,59.97,59.73,59.73,59495.0
2016-05-26 10:40:00,59.75,59.75,59.16,59.18,82819.0,59.75,59.75,59.16,59.18,82819.0
2016-05-26 10:45:00,59.23,59.32,58.91,59.14,74188.0,59.23,59.32,58.91,59.14,74188.0
2016-05-26 10:50:00,59.17,59.3,58.97,59.21,30700.0,59.17,59.3,58.97,59.21,30700.0
2016-05-26 10:55:00,59.23,59.36,58.93,58.93,26678.0,59.23,59.36,58.93,58.93,26678.0
2016-05-26 11:00:00,58.98,59.11,58.9,59.0,110226.0,58.98,59.11,58.9,59.0,110226.0
2016-05-26 11:05:00,59.0,59.06,58.92,59.04,77699.0,59.0,59.06,58.92,59.04,77699.0
2016-05-26 11:10:00,59.04,59.27,59.01,59.26,46120.0,59.04,59.27,59.01,59.26,46120.0
2016-05-26 11:15:00,59.31,59.49,59.31,59.44,31548.0,59.31,59.49,59.31,59.44,31548.0
2016-05-26 11:20:00,59.44,59.49,59.34,59.44,43252.0,59.44,59.49,59.34,59.44,43252.0
2016-05-26 11:25:00,59.45,59.64,59.43,59.61,41745.0,59.45,59.64,59.43,59.61,41745.0
2016-05-26 11:30:00,59.6,59.7,59.6,59.68,28017.0,59.6,59.7,59.6,59.68,28017.0
2016-05-26 11:35:00,59.67,59.68,59.43,59.61,19066.0,59.67,59.68,59.43,59.61,19066.0
2016-05-26 11:40:00,59.65,59.7,59.62,59.7,90880.0,59.65,59.7,59.62,59.7,90880.0
2016-05-26 11:45:00,59.7,59.86,59.69,59.75,40739.0,59.7,59.86,59.69,59.75,40739.0
2016-05-26 11:50:00,59.73,59.86,59.73,59.8,20687.0,59.73,59.86,59.73,59.8,20687.0
2016-05-26 11:55:00,59.8,59.82,59.72,59.79,19359.0,59.8,59.82,59.72,59.79,19359.0
2016-05-26 12:00:00,59.79,59.83,59.76,59.78,23700.0,59.79,59.83,59.76,59.78,23700.0
2016-05-26 12:05:00,59.78,59.9,59.77,59.9,13926.0,59.78,59.9,59.77,59.9,13926.0
2016-05-26 12:10:00,59.9,59.9,59.71,59.85,24739.0,59.9,59.9,59.71,59.85,24739.0
2016-05-26 12:15:00,59.85,59.9,59.8,59.88,11889.0,59.85,59.9,59.8,59.88,11889.0
2016-05-26 12:20:00,59.87,59.9,59.86,59.88,11873.0,59.87,59.9,59.86,59.88,11873.0
2016-05-26 12:25:00,59.87,59.89,59.83,59.87,12622.0,59.87,59.89,59.83,59.87,12622.0
2016-05-26 12:30:00,59.88,59.9,59.8,59.84,17296.0,59.88,59.9,59.8,59.84,17296.0
2016-05-26 12:35:00,59.85,59.89,59.76,59.84,12840.0,59.85,59.89,59.76,59.84,12840.0
2016-05-26 12:40:00,59.84,59.9,59.83,59.9,20930.0,59.84,59.9,59.83,59.9,20930.0
2016-05-26 12:45:00,59.89,60.0,59.88,59.98,30655.0,59.89,60.0,59.88,59.98,30655.0
2016-05-26 12:50:00,59.99,60.04,59.88,59.89,23918.0,59.99,60.04,59.88,59.89,23918.0
2016-05-26 12:55:00,59.89,59.9,59.72,59.76,12330.0,59.89,59.9,59.72,59.76,12330.0
2016-05-26 13:00:00,59.75,59.93,59.75,59.84,7102.0,59.75,59.93,59.75,59.84,7102.0
2016-05-26 13:05:00,59.86,59.98,59.79,59.79,14666.0,59.86,59.98,59.79,59.79,14666.0
2016-05-26 13:10:00,59.83,59.91,59.79,59.91,9059.0,59.83,59.91,59.79,59.91,9059.0
2016-05-26 13:15:00,59.89,60.01,59.89,59.91,19598.0,59.89,60.01,59.89,59.91,19598.0
2016-05-26 13:20:00,59.93,60.0,59.92,59.97,21562.0,59.93,60.0,59.92,59.97,21562.0
2016-05-26 13:25:00,59.97,59.97,59.78,59.81,20216.0,59.97,59.97,59.78,59.81,20216.0
2016-05-26 13:30:00,59.83,59.99,59.83,59.96,21885.0,59.83,59.99,59.83,59.96,21885.0
2016-05-26 13:35:00,59.97,60.0,59.91,59.96,23816.0,59.97,60.0,59.91,59.96,23816.0
2016-05-26 13:40:00,59.96,60.0,59.93,59.96,15135.0,59.96,60.0,59.93,59.96,15135.0
2016-05-26 13:45:00,59.96,59.99,59.94,59.97,9000.0,59.96,59.99,59.94,59.97,9000.0
2016-05-26 13:50:00,59.96,59.96,59.79,59.83,19720.0,59.96,59.96,59.79,59.83,19720.0
2016-05-26 13:55:00,59.84,60.02,59.84,60.0,23649.0,59.84,60.02,59.84,60.0,23649.0
2016-05-26 14:00:00,60.01,60.25,60.0,60.23,45425.0,60.01,60.25,60.0,60.23,45425.0
2016-05-26 14:05:00,60.24,60.34,60.12,60.17,35429.0,60.24,60.34,60.12,60.17,35429.0
2016-05-26 14:10:00,60.15,60.17,60.0,60.13,31444.0,60.15,60.17,60.0,60.13,31444.0
2016-05-26 14:15:00,60.15,60.22,60.13,60.2,19963.0,60.15,60.22,60.13,60.2,19963.0
2016-05-26 14:20:00,60.2,60.32,60.16,60.32,21597.0,60.2,60.32,60.16,60.32,21597.0
2016-05-26 14:25:00,60.3,60.34,60.15,60.15,48758.0,60.3,60.34,60.15,60.15,48758.0
2016-05-26 14:30:00,60.2,60.2,60.03,60.09,27749.0,60.2,60.2,60.03,60.09,27749.0
2016-05-26 14:35:00,60.1,60.11,60.0,60.05,26159.0,60.1,60.11,60.0,60.05,26159.0
2016-05-26 14:40:00,60.05,60.06,60.0,60.01,31345.0,60.05,60.06,60.0,60.01,31345.0
2016-05-26 14:45:00,60.01,60.35,59.98,60.25,101371.0,60.01,60.35,59.98,60.25,101371.0
2016-05-26 14:50:00,60.26,60.32,60.13,60.25,43525.0,60.26,60.32,60.13,60.25,43525.0
2016-05-26 14:55:00,60.23,60.32,60.1,60.23,58379.0,60.23,60.32,60.1,60.23,58379.0
2016-05-26 15:00:00,60.25,60.4,60.21,60.39,68471.0,60.25,60.4,60.21,60.39,68471.0
2016-05-26 15:05:00,60.4,60.4,60.08,60.11,50701.0,60.4,60.4,60.08,60.11,50701.0
2016-05-26 15:10:00,60.14,60.24,60.12,60.16,47334.0,60.14,60.24,60.12,60.16,47334.0
2016-05-26 15:15:00,60.19,60.27,60.16,60.24,31673.0,60.19,60.27,60.16,60.24,31673.0
2016-05-26 15:20:00,60.24,60.25,60.21,60.22,19626.0,60.24,60.25,60.21,60.22,19626.0
2016-05-26 15:25:00,60.22,60.33,60.2,60.27,39286.0,60.22,60.33,60.2,60.27,39286.0
2016-05-26 15:30:00,60.27,60.4,60.27,60.34,55802.0,60.27,60.4,60.27,60.34,55802.0
2016-05-26 15:35:00,60.34,60.4,60.34,60.36,62596.0,60.34,60.4,60.34,60.36,62596.0
2016-05-26 15:40:00,60.35,60.38,60.26,60.26,53456.0,60.35,60.38,60.26,60.26,53456.0
2016-05-26 15:45:00,60.27,60.29,60.06,60.1,67812.0,60.27,60.29,60.06,60.1,67812.0
2016-05-26 15:50:00,60.1,60.11,60.0,60.03,108640.0,60.1,60.11,60.0,60.03,108640.0
2016-05-26 15:55:00,60.03,60.06,60.0,60.06,130465.0,60.03,60.06,60.0,60.06,130465.0
2016-05-27 09:30:00,60.39,60.48,59.73,60.28,24293.0,60.39,60.48,59.73,60.28,24293.0
2016-05-27 09:35:00,60.15,60.5,60.05,60.4,28357.0,60.15,60.5,60.05,60.4,28357.0
2016-05-27 09:40:00,60.4,60.5,60.32,60.4,15652.0,60.4,60.5,60.32,60.4,15652.0
2016-05-27 09:45:00,60.39,60.5,60.18,60.39,13265.0,60.39,60.5,60.18,60.39,13265.0
2016-05-27 09:50:00,60.29,60.38,59.97,60.27,17442.0,60.29,60.38,59.97,60.27,17442.0
2016-05-27 09:55:00,60.23,60.39,60.09,60.17,12181.0,60.23,60.39,60.09,60.17,12181.0
2016-05-27 10:00:00,60.14,60.42,60.14,60.39,10359.0,60.14,60.42,60.14,60.39,10359.0
2016-05-27 10:05:00,60.38,60.39,60.23,60.39,9953.0,60.38,60.39,60.23,60.39,9953.0
2016-05-27 10:10:00,60.39,60.53,60.32,60.48,30618.0,60.39,60.53,60.32,60.48,30618.0
2016-05-27 10:15:00,60.46,60.5,60.22,60.42,18522.0,60.46,60.5,60.22,60.42,18522.0
2016-05-27 10:20:00,60.46,60.5,60.31,60.46,6612.0,60.46,60.5,60.31,60.46,6612.0
2016-05-27 10:25:00,60.48,60.62,60.38,60.57,12327.0,60.48,60.62,60.38,60.57,12327.0
2016-05-27 10:30:00,60.57,60.71,60.54,60.63,7966.0,60.57,60.71,60.54,60.63,7966.0
2016-05-27 10:35:00,60.61,60.61,60.35,60.35,6182.0,60.61,60.61,60.35,60.35,6182.0
2016-05-27 10:40:00,60.35,60.57,60.35,60.53,9027.0,60.35,60.57,60.35,60.53,9027.0
2016-05-27 10:45:00,60.56,60.61,60.46,60.46,3902.0,60.56,60.61,60.46,60.46,3902.0
2016-05-27 10:50:00,60.46,60.46,60.33,60.36,6600.0,60.46,60.46,60.33,60.36,6600.0
2016-05-27 10:55:00,60.39,60.45,60.36,60.39,10333.0,60.39,60.45,60.36,60.39,10333.0
2016-05-27 11:00:00,60.36,60.4,60.2,60.23,14110.0,60.36,60.4,60.2,60.23,14110.0
2016-05-27 11:05:00,60.25,60.37,60.22,60.37,13311.0,60.25,60.37,60.22,60.37,13311.0
2016-05-27 11:10:00,60.34,60.37,60.27,60.28,7952.0,60.34,60.37,60.27,60.28,7952.0
2016-05-27 11:15:00,60.31,60.33,60.23,60.31,9027.0,60.31,60.33,60.23,60.31,9027.0
2016-05-27 11:20:00,60.3,60.3,60.21,60.23,7000.0,60.3,60.3,60.21,60.23,7000.0
2016-05-27 11:25:00,60.22,60.24,60.16,60.24,11112.0,60.22,60.24,60.16,60.24,11112.0
2016-05-27 11:30:00,60.2,60.34,60.19,60.33,11415.0,60.2,60.34,60.19,60.33,11415.0
2016-05-27 11:35:00,60.3,60.33,60.24,60.24,4797.0,60.3,60.33,60.24,60.24,4797.0
2016-05-27 11:40:00,60.25,60.35,60.22,60.28,7900.0,60.25,60.35,60.22,60.28,7900.0
2016-05-27 11:45:00,60.28,60.31,60.21,60.31,7830.0,60.28,60.31,60.21,60.31,7830.0
2016-05-27 11:50:00,60.32,60.37,60.28,60.36,7132.0,60.32,60.37,60.28,60.36,7132.0
2016-05-27 11:55:00,60.36,60.4,60.31,60.32,2000.0,60.36,60.4,60.31,60.32,2000.0
2016-05-27 12:00:00,60.32,60.35,60.21,60.35,11038.0,60.32,60.35,60.21,60.35,11038.0
2016-05-27 12:05:00,60.35,60.43,60.27,60.41,5637.0,60.35,60.43,60.27,60.41,5637.0
2016-05-27 12:10:00,60.42,60.44,60.38,60.43,3475.0,60.42,60.44,60.38,60.43,3475.0
2016-05-27 12:15:00,60.43,60.47,60.38,60.47,6790.0,60.43,60.47,60.38,60.47,6790.0
2016-05-27 12:20:00,60.45,60.53,60.45,60.49,5948.0,60.45,60.53,60.45,60.49,5948.0
2016-05-27 12:25:00,60.49,60.55,60.48,60.55,4994.0,60.49,60.55,60.48,60.55,4994.0
2016-05-27 12:30:00,60.57,60.61,60.55,60.59,2758.0,60.57,60.61,60.55,60.59,2758.0
2016-05-27 12:35:00,60.59,60.67,60.58,60.62,10896.0,60.59,60.67,60.58,60.62,10896.0
2016-05-27 12:40:00,60.61,60.69,60.6,60.66,4639.0,60.61,60.69,60.6,60.66,4639.0
2016-05-27 12:45:00,60.69,60.7,60.55,60.59,15342.0,60.69,60.7,60.55,60.59,15342.0
2016-05-27 12:50:00,60.58,60.61,60.53,60.6,14826.0,60.58,60.61,60.53,60.6,14826.0
2016-05-27 12:55:00,60.59,60.75,60.56,60.65,7075.0,60.59,60.75,60.56,60.65,7075.0
2016-05-27 13:00:00,60.64,60.7,60.57,60.7,6104.0,60.64,60.7,60.57,60.7,6104.0
2016-05-27 13:05:00,60.72,60.75,60.69,60.75,10535.0,60.72,60.75,60.69,60.75,10535.0
2016-05-27 13:10:00,60.75,60.75,60.72,60.74,4650.0,60.75,60.75,60.72,60.74,4650.0
2016-05-27 13:15:00,60.7,60.74,60.67,60.71,5734.0,60.7,60.74,60.67,60.71,5734.0
2016-05-27 13:20:00,60.73,60.74,60.67,60.74,3296.0,60.73,60.74,60.67,60.74,3296.0
2016-05-27 13:25:00,60.72,60.75,60.7,60.75,7695.0,60.72,60.75,60.7,60.75,7695.0
2016-05-27 13:30:00,60.74,60.75,60.64,60.65,9525.0,60.74,60.75,60.64,60.65,9525.0
2016-05-27 13:35:00,60.66,60.72,60.61,60.63,5500.0,60.66,60.72,60.61,60.63,5500.0
2016-05-27 13:40:00,60.64,60.75,60.6,60.75,5574.0,60.64,60.75,60.6,60.75,5574.0
2016-05-27 13:45:00,60.75,60.75,60.73,60.75,5400.0,60.75,60.75,60.73,60.75,5400.0
2016-05-27 13:50:00,60.73,60.75,60.6,60.73,5650.0,60.73,60.75,60.6,60.73,5650.0
2016-05-27 13:55:00,60.69,60.75,60.69,60.73,5787.0,60.69,60.75,60.69,60.73,5787.0
2016-05-27 14:00:00,60.74,60.75,60.63,60.64,12292.0,60.74,60.75,60.63,60.64,12292.0
2016-05-27 14:05:00,60.64,60.68,60.61,60.68,5446.0,60.64,60.68,60.61,60.68,5446.0
2016-05-27 14:10:00,60.66,60.75,60.66,60.74,9504.0,60.66,60.75,60.66,60.74,9504.0
2016-05-27 14:15:00,60.73,60.85,60.73,60.85,7109.0,60.73,60.85,60.73,60.85,7109.0
2016-05-27 14:20:00,60.85,60.85,60.78,60.79,2900.0,60.85,60.85,60.78,60.79,2900.0
2016-05-27 14:25:00,60.79,60.87,60.79,60.79,7402.0,60.79,60.87,60.79,60.79,7402.0
2016-05-27 14:30:00,60.79,60.83,60.77,60.79,4251.0,60.79,60.83,60.77,60.79,4251.0
2016-05-27 14:35:00,60.76,60.85,60.75,60.8,5450.0,60.76,60.85,60.75,60.8,5450.0
2016-05-27 14:40:00,60.79,60.81,60.75,60.8,1950.0,60.79,60.81,60.75,60.8,1950.0
2016-05-27 14:45:00,60.81,60.95,60.8,60.94,9561.0,60.81,60.95,60.8,60.94,9561.0
2016-05-27 14:50:00,60.95,60.98,60.93,60.94,3200.0,60.95,60.98,60.93,60.94,3200.0
2016-05-27 14:55:00,60.92,60.99,60.92,60.96,4176.0,60.92,60.99,60.92,60.96,4176.0
2016-05-27 15:00:00,60.92,60.92,60.82,60.82,5899.0,60.92,60.92,60.82,60.82,5899.0
2016-05-27 15:05:00,60.82,60.89,60.79,60.81,10715.0,60.82,60.89,60.79,60.81,10715.0
2016-05-27 15:10:00,60.83,60.89,60.79,60.86,6988.0,60.83,60.89,60.79,60.86,6988.0
2016-05-27 15:15:00,60.86,60.86,60.79,60.83,4496.0,60.86,60.86,60.79,60.83,4496.0
2016-05-27 15:20:00,60.84,60.88,60.82,60.88,6967.0,60.84,60.88,60.82,60.88,6967.0
2016-05-27 15:25:00,60.89,60.94,60.89,60.92,13805.0,60.89,60.94,60.89,60.92,13805.0
2016-05-27 15:30:00,60.9,60.92,60.85,60.88,16120.0,60.9,60.92,60.85,60.88,16120.0
2016-05-27 15:35:00,60.88,60.94,60.87,60.93,12679.0,60.88,60.94,60.87,60.93,12679.0
2016-05-27 15:40:00,60.93,60.98,60.89,60.96,51866.0,60.93,60.98,60.89,60.96,51866.0
2016-05-27 15:45:00,60.97,61.0,60.95,60.95,20713.0,60.97,61.0,60.95,60.95,20713.0
2016-05-27 15:50:00,60.97,61.0,60.95,61.0,22207.0,60.97,61.0,60.95,61.0,22207.0
2016-05-27 15:55:00,60.99,61.01,60.95,60.99,76470.0,60.99,61.01,60.95,60.99,76470.0
2016-05-31 09:30:00,60.21,61.0,60.21,60.85,40802.0,60.21,61.0,60.21,60.85,40802.0
2016-05-31 09:35:00,60.83,60.87,60.46,60.83,27532.0,60.83,60.87,60.46,60.83,27532.0
2016-05-31 09:40:00,60.8,60.87,60.54,60.79,66886.0,60.8,60.87,60.54,60.79,66886.0
2016-05-31 09:45:00,60.79,61.0,60.53,60.79,27735.0,60.79,61.0,60.53,60.79,27735.0
2016-05-31 09:50:00,60.79,60.82,60.53,60.7,9139.0,60.79,60.82,60.53,60.7,9139.0
2016-05-31 09:55:00,60.59,60.73,60.27,60.53,19426.0,60.59,60.73,60.27,60.53,19426.0
2016-05-31 10:00:00,60.52,60.57,60.33,60.5,23675.0,60.52,60.57,60.33,60.5,23675.0
2016-05-31 10:05:00,60.48,60.71,60.47,60.59,39745.0,60.48,60.71,60.47,60.59,39745.0
2016-05-31 10:10:00,60.59,60.65,60.46,60.6,10847.0,60.59,60.65,60.46,60.6,10847.0
2016-05-31 10:15:00,60.65,60.65,60.48,60.65,9759.0,60.65,60.65,60.48,60.65,9759.0
2016-05-31 10:20:00,60.65,60.67,60.44,60.45,17694.0,60.65,60.67,60.44,60.45,17694.0
2016-05-31 10:25:00,60.4,60.51,60.34,60.48,12007.0,60.4,60.51,60.34,60.48,12007.0
2016-05-31 10:30:00,60.5,60.5,60.3,60.34,68394.0,60.5,60.5,60.3,60.34,68394.0
2016-05-31 10:35:00,60.37,60.47,60.26,60.26,19509.0,60.37,60.47,60.26,60.26,19509.0
2016-05-31 10:40:00,60.24,60.28,60.16,60.27,8530.0,60.24,60.28,60.16,60.27,8530.0
2016-05-31 10:45:00,60.26,60.43,60.24,60.43,13867.0,60.26,60.43,60.24,60.43,13867.0
2016-05-31 10:50:00,60.4,60.5,60.38,60.42,25777.0,60.4,60.5,60.38,60.42,25777.0
2016-05-31 10:55:00,60.4,60.46,60.36,60.43,9075.0,60.4,60.46,60.36,60.43,9075.0
2016-05-31 11:00:00,60.41,60.42,60.3,60.35,13768.0,60.41,60.42,60.3,60.35,13768.0
2016-05-31 11:05:00,60.36,60.47,60.36,60.42,15994.0,60.36,60.47,60.36,60.42,15994.0
2016-05-31 11:10:00,60.41,60.43,60.28,60.4,14742.0,60.41,60.43,60.28,60.4,14742.0
2016-05-31 11:15:00,60.39,60.4,60.26,60.37,12600.0,60.39,60.4,60.26,60.37,12600.0
2016-05-31 11:20:00,60.38,60.63,60.38,60.62,11012.0,60.38,60.63,60.38,60.62,11012.0
2016-05-31 11:25:00,60.64,60.73,60.59,60.59,10150.0,60.64,60.73,60.59,60.59,10150.0
2016-05-31 11:30:00,60.59,60.64,60.51,60.53,7750.0,60.59,60.64,60.51,60.53,7750.0
2016-05-31 11:35:00,60.54,60.66,60.51,60.61,12666.0,60.54,60.66,60.51,60.61,12666.0
2016-05-31 11:40:00,60.65,60.65,60.51,60.51,8000.0,60.65,60.65,60.51,60.51,8000.0
2016-05-31 11:45:00,60.49,60.51,60.3,60.3,19328.0,60.49,60.51,60.3,60.3,19328.0
2016-05-31 11:50:00,60.3,60.4,60.24,60.25,17093.0,60.3,60.4,60.24,60.25,17093.0
2016-05-31 11:55:00,60.26,60.29,60.1,60.1,12050.0,60.26,60.29,60.1,60.1,12050.0
2016-05-31 12:00:00,60.12,60.19,60.09,60.11,14699.0,60.12,60.19,60.09,60.11,14699.0
2016-05-31 12:05:00,60.13,60.14,60.05,60.12,14901.0,60.13,60.14,60.05,60.12,14901.0
2016-05-31 12:10:00,60.12,60.13,60.01,60.11,20941.0,60.12,60.13,60.01,60.11,20941.0
2016-05-31 12:15:00,60.09,60.1,60.04,60.08,5200.0,60.09,60.1,60.04,60.08,5200.0
2016-05-31 12:20:00,60.08,60.17,60.08,60.13,19221.0,60.08,60.17,60.08,60.13,19221.0
2016-05-31 12:25:00,60.12,60.23,60.12,60.2,38401.0,60.12,60.23,60.12,60.2,38401.0
2016-05-31 12:30:00,60.2,60.32,60.18,60.21,31095.0,60.2,60.32,60.18,60.21,31095.0
2016-05-31 12:35:00,60.18,60.24,60.08,60.13,10302.0,60.18,60.24,60.08,60.13,10302.0
2016-05-31 12:40:00,60.13,60.17,60.11,60.16,9243.0,60.13,60.17,60.11,60.16,9243.0
2016-05-31 12:45:00,60.14,60.2,60.07,60.07,9400.0,60.14,60.2,60.07,60.07,9400.0
2016-05-31 12:50:00,60.08,60.19,60.06,60.16,13378.0,60.08,60.19,60.06,60.16,13378.0
2016-05-31 12:55:00,60.15,60.18,60.04,60.13,34336.0,60.15,60.18,60.04,60.13,34336.0
2016-05-31 13:00:00,60.1,60.12,60.03,60.06,8015.0,60.1,60.12,60.03,60.06,8015.0
2016-05-31 13:05:00,60.07,60.08,60.0,60.02,18511.0,60.07,60.08,60.0,60.02,18511.0
2016-05-31 13:10:00,60.05,60.06,59.98,60.01,11069.0,60.05,60.06,59.98,60.01,11069.0
2016-05-31 13:15:00,60.0,60.06,59.96,60.04,12125.0,60.0,60.06,59.96,60.04,12125.0
2016-05-31 13:20:00,60.02,60.17,60.02,60.13,14305.0,60.02,60.17,60.02,60.13,14305.0
2016-05-31 13:25:00,60.11,60.13,60.03,60.12,10925.0,60.11,60.13,60.03,60.12,10925.0
2016-05-31 13:30:00,60.1,60.12,60.0,60.02,8493.0,60.1,60.12,60.0,60.02,8493.0
2016-05-31 13:35:00,60.02,60.11,60.01,60.08,9687.0,60.02,60.11,60.01,60.08,9687.0
2016-05-31 13:40:00,60.05,60.06,59.95,59.96,5994.0,60.05,60.06,59.95,59.96,5994.0
2016-05-31 13:45:00,59.99,60.01,59.92,59.96,31842.0,59.99,60.01,59.92,59.96,31842.0
2016-05-31 13:50:00,59.96,60.01,59.92,59.98,12752.0,59.96,60.01,59.92,59.98,12752.0
2016-05-31 13:55:00,59.99,59.99,59.84,59.87,22251.0,59.99,59.99,59.84,59.87,22251.0
2016-05-31 14:00:00,59.86,59.94,59.8,59.8,16603.0,59.86,59.94,59.8,59.8,16603.0
2016-05-31 14:05:00,59.79,59.9,59.78,59.79,13372.0,59.79,59.9,59.78,59.79,13372.0
2016-05-31 14:10:00,59.78,59.84,59.74,59.8,15543.0,59.78,59.84,59.74,59.8,15543.0
2016-05-31 14:15:00,59.8,59.82,59.75,59.79,11454.0,59.8,59.82,59.75,59.79,11454.0
2016-05-31 14:20:00,59.8,59.95,59.8,59.9,7800.0,59.8,59.95,59.8,59.9,7800.0
2016-05-31 14:25:00,59.9,60.0,59.88,60.0,9700.0,59.9,60.0,59.88,60.0,9700.0
2016-05-31 14:30:00,60.0,60.19,59.99,60.19,11399.0,60.0,60.19,59.99,60.19,11399.0
2016-05-31 14:35:00,60.19,60.21,60.12,60.15,9707.0,60.19,60.21,60.12,60.15,9707.0
2016-05-31 14:40:00,60.14,60.2,60.14,60.14,8122.0,60.14,60.2,60.14,60.14,8122.0
2016-05-31 14:45:00,60.14,60.22,60.05,60.21,16138.0,60.14,60.22,60.05,60.21,16138.0
2016-05-31 14:50:00,60.21,60.23,60.12,60.22,8107.0,60.21,60.23,60.12,60.22,8107.0
2016-05-31 14:55:00,60.23,60.39,60.18,60.32,24028.0,60.23,60.39,60.18,60.32,24028.0
2016-05-31 15:00:00,60.31,60.31,60.19,60.21,15406.0,60.31,60.31,60.19,60.21,15406.0
2016-05-31 15:05:00,60.21,60.29,60.2,60.27,8635.0,60.21,60.29,60.2,60.27,8635.0
2016-05-31 15:10:00,60.26,60.32,60.2,60.28,11548.0,60.26,60.32,60.2,60.28,11548.0
2016-05-31 15:15:00,60.3,60.48,60.29,60.41,15200.0,60.3,60.48,60.29,60.41,15200.0
2016-05-31 15:20:00,60.4,60.44,60.4,60.42,9114.0,60.4,60.44,60.4,60.42,9114.0
2016-05-31 15:25:00,60.43,60.45,60.33,60.38,26122.0,60.43,60.45,60.33,60.38,26122.0
2016-05-31 15:30:00,60.38,60.39,60.28,60.3,27568.0,60.38,60.39,60.28,60.3,27568.0
2016-05-31 15:35:00,60.3,60.32,60.28,60.32,11171.0,60.3,60.32,60.28,60.32,11171.0
2016-05-31 15:40:00,60.31,60.34,60.28,60.31,22313.0,60.31,60.34,60.28,60.31,22313.0
2016-05-31 15:45:00,60.31,60.4,60.3,60.39,22319.0,60.31,60.4,60.3,60.39,22319.0
2016-05-31 15:50:00,60.39,60.46,60.39,60.43,29093.0,60.39,60.46,60.39,60.43,29093.0
2016-05-31 15:55:00,60.43,60.47,60.37,60.38,69031.0,60.43,60.47,60.37,60.38,69031.0
2016-06-01 09:30:00,60.33,60.49,59.87,60.08,17156.0,60.33,60.49,59.87,60.08,17156.0
2016-06-01 09:35:00,60.05,60.25,60.03,60.18,8881.0,60.05,60.25,60.03,60.18,8881.0
2016-06-01 09:40:00,60.23,60.58,60.11,60.58,13200.0,60.23,60.58,60.11,60.58,13200.0
2016-06-01 09:45:00,60.58,60.58,60.33,60.44,10065.0,60.58,60.58,60.33,60.44,10065.0
2016-06-01 09:50:00,60.45,60.8,60.45,60.68,10463.0,60.45,60.8,60.45,60.68,10463.0
2016-06-01 09:55:00,60.68,60.76,60.51,60.76,8849.0,60.68,60.76,60.51,60.76,8849.0
2016-06-01 10:00:00,60.77,60.95,60.71,60.86,16457.0,60.77,60.95,60.71,60.86,16457.0
2016-06-01 10:05:00,60.94,61.16,60.93,61.12,12662.0,60.94,61.16,60.93,61.12,12662.0
2016-06-01 10:10:00,61.15,61.23,61.12,61.15,19500.0,61.15,61.23,61.12,61.15,19500.0
2016-06-01 10:15:00,61.12,61.19,61.0,61.08,42756.0,61.12,61.19,61.0,61.08,42756.0
2016-06-01 10:20:00,61.07,61.28,61.04,61.28,13494.0,61.07,61.28,61.04,61.28,13494.0
2016-06-01 10:25:00,61.34,61.5,61.32,61.46,31898.0,61.34,61.5,61.32,61.46,31898.0
2016-06-01 10:30:00,61.46,61.57,61.37,61.53,34452.0,61.46,61.57,61.37,61.53,34452.0
2016-06-01 10:35:00,61.54,61.57,61.46,61.46,11041.0,61.54,61.57,61.46,61.46,11041.0
2016-06-01 10:40:00,61.44,61.47,61.37,61.42,4540.0,61.44,61.47,61.37,61.42,4540.0
2016-06-01 10:45:00,61.42,61.65,61.42,61.64,24319.0,61.42,61.65,61.42,61.64,24319.0
2016-06-01 10:50:00,61.65,61.8,61.65,61.8,32705.0,61.65,61.8,61.65,61.8,32705.0
2016-06-01 10:55:00,61.8,61.85,61.71,61.82,40419.0,61.8,61.85,61.71,61.82,40419.0
2016-06-01 11:00:00,61.83,61.9,61.73,61.86,71974.0,61.83,61.9,61.73,61.86,71974.0
2016-06-01 11:05:00,61.87,61.92,61.83,61.91,21392.0,61.87,61.92,61.83,61.91,21392.0
2016-06-01 11:10:00,61.93,61.95,61.9,61.9,18219.0,61.93,61.95,61.9,61.9,18219.0
2016-06-01 11:15:00,61.87,61.95,61.81,61.91,70689.0,61.87,61.95,61.81,61.91,70689.0
2016-06-01 11:20:00,61.92,62.01,61.92,62.01,31423.0,61.92,62.01,61.92,62.01,31423.0
2016-06-01 11:25:00,62.01,62.02,61.52,61.6,35602.0,62.01,62.02,61.52,61.6,35602.0
2016-06-01 11:30:00,61.64,61.81,61.57,61.6,16953.0,61.64,61.81,61.57,61.6,16953.0
2016-06-01 11:35:00,61.61,61.63,61.42,61.53,27944.0,61.61,61.63,61.42,61.53,27944.0
2016-06-01 11:40:00,61.53,61.59,61.35,61.4,24617.0,61.53,61.59,61.35,61.4,24617.0
2016-06-01 11:45:00,61.43,61.54,61.41,61.48,12907.0,61.43,61.54,61.41,61.48,12907.0
2016-06-01 11:50:00,61.49,61.72,61.48,61.72,20102.0,61.49,61.72,61.48,61.72,20102.0
2016-06-01 11:55:00,61.72,61.97,61.67,61.86,28694.0,61.72,61.97,61.67,61.86,28694.0
2016-06-01 12:00:00,61.87,61.95,61.86,61.94,12265.0,61.87,61.95,61.86,61.94,12265.0
2016-06-01 12:05:00,61.96,62.03,61.95,62.03,15213.0,61.96,62.03,61.95,62.03,15213.0
2016-06-01 12:10:00,62.04,62.04,61.94,62.04,8210.0,62.04,62.04,61.94,62.04,8210.0
2016-06-01 12:15:00,62.03,62.05,61.97,62.02,9462.0,62.03,62.05,61.97,62.02,9462.0
2016-06-01 12:20:00,62.01,62.03,61.91,61.93,8055.0,62.01,62.03,61.91,61.93,8055.0
2016-06-01 12:25:00,61.93,61.98,61.85,61.98,13789.0,61.93,61.98,61.85,61.98,13789.0
2016-06-01 12:30:00,61.97,61.98,61.9,61.9,6088.0,61.97,61.98,61.9,61.9,6088.0
2016-06-01 12:35:00,61.92,61.92,61.7,61.75,7312.0,61.92,61.92,61.7,61.75,7312.0
2016-06-01 12:40:00,61.73,61.74,61.63,61.74,9188.0,61.73,61.74,61.63,61.74,9188.0
2016-06-01 12:45:00,61.75,61.8,61.74,61.76,14565.0,61.75,61.8,61.74,61.76,14565.0
2016-06-01 12:50:00,61.74,61.74,61.71,61.72,5515.0,61.74,61.74,61.71,61.72,5515.0
2016-06-01 12:55:00,61.72,61.72,61.57,61.64,12579.0,61.72,61.72,61.57,61.64,12579.0
2016-06-01 13:00:00,61.67,61.8,61.67,61.76,7544.0,61.67,61.8,61.67,61.76,7544.0
2016-06-01 13:05:00,61.77,61.9,61.77,61.9,5542.0,61.77,61.9,61.77,61.9,5542.0
2016-06-01 13:10:00,61.89,61.9,61.73,61.73,5800.0,61.89,61.9,61.73,61.73,5800.0
2016-06-01 13:15:00,61.75,61.82,61.72,61.8,3742.0,61.75,61.82,61.72,61.8,3742.0
2016-06-01 13:20:00,61.78,61.94,61.77,61.92,8564.0,61.78,61.94,61.77,61.92,8564.0
2016-06-01 13:25:00,61.91,61.92,61.67,61.67,6017.0,61.91,61.92,61.67,61.67,6017.0
2016-06-01 13:30:00,61.7,61.78,61.68,61.77,9016.0,61.7,61.78,61.68,61.77,9016.0
2016-06-01 13:35:00,61.77,61.77,61.56,61.6,11185.0,61.77,61.77,61.56,61.6,11185.0
2016-06-01 13:40:00,61.6,61.67,61.6,61.67,6003.0,61.6,61.67,61.6,61.67,6003.0
2016-06-01 13:45:00,61.67,61.77,61.66,61.7,8554.0,61.67,61.77,61.66,61.7,8554.0
2016-06-01 13:50:00,61.73,61.82,61.71,61.79,7209.0,61.73,61.82,61.71,61.79,7209.0
2016-06-01 13:55:00,61.79,61.84,61.75,61.82,11418.0,61.79,61.84,61.75,61.82,11418.0
2016-06-01 14:00:00,61.81,61.82,61.68,61.77,9044.0,61.81,61.82,61.68,61.77,9044.0
2016-06-01 14:05:00,61.77,61.77,61.61,61.61,11886.0,61.77,61.77,61.61,61.61,11886.0
2016-06-01 14:10:00,61.64,61.75,61.64,61.73,10369.0,61.64,61.75,61.64,61.73,10369.0
2016-06-01 14:15:00,61.74,61.81,61.71,61.81,16600.0,61.74,61.81,61.71,61.81,16600.0
2016-06-01 14:20:00,61.84,61.94,61.84,61.84,23107.0,61.84,61.94,61.84,61.84,23107.0
2016-06-01 14:25:00,61.84,61.89,61.74,61.77,10822.0,61.84,61.89,61.74,61.77,10822.0
2016-06-01 14:30:00,61.77,61.77,61.62,61.68,8305.0,61.77,61.77,61.62,61.68,8305.0
2016-06-01 14:35:00,61.69,61.71,61.53,61.71,15396.0,61.69,61.71,61.53,61.71,15396.0
2016-06-01 14:40:00,61.72,61.82,61.72,61.79,10840.0,61.72,61.82,61.72,61.79,10840.0
2016-06-01 14:45:00,61.77,61.81,61.72,61.79,10255.0,61.77,61.81,61.72,61.79,10255.0
2016-06-01 14:50:00,61.78,61.82,61.73,61.75,12533.0,61.78,61.82,61.73,61.75,12533.0
2016-06-01 14:55:00,61.76,61.91,61.75,61.86,11979.0,61.76,61.91,61.75,61.86,11979.0
2016-06-01 15:00:00,61.85,61.94,61.77,61.93,22832.0,61.85,61.94,61.77,61.93,22832.0
2016-06-01 15:05:00,61.92,61.92,61.76,61.79,21438.0,61.92,61.92,61.76,61.79,21438.0
2016-06-01 15:10:00,61.78,62.01,61.76,62.01,27091.0,61.78,62.01,61.76,62.01,27091.0
2016-06-01 15:15:00,62.01,62.11,62.0,62.06,27289.0,62.01,62.11,62.0,62.06,27289.0
2016-06-01 15:20:00,62.07,62.13,62.05,62.09,22199.0,62.07,62.13,62.05,62.09,22199.0
2016-06-01 15:25:00,62.1,62.15,62.05,62.15,30041.0,62.1,62.15,62.05,62.15,30041.0
2016-06-01 15:30:00,62.16,62.2,62.1,62.11,15751.0,62.16,62.2,62.1,62.11,15751.0
2016-06-01 15:35:00,62.11,62.14,62.02,62.14,39275.0,62.11,62.14,62.02,62.14,39275.0
2016-06-01 15:40:00,62.13,62.13,62.03,62.03,16706.0,62.13,62.13,62.03,62.03,16706.0
2016-06-01 15:45:00,62.02,62.03,61.89,61.89,37344.0,62.02,62.03,61.89,61.89,37344.0
2016-06-01 15:50:00,61.89,61.91,61.84,61.9,77960.0,61.89,61.91,61.84,61.9,77960.0
2016-06-01 15:55:00,61.9,61.91,61.85,61.85,103332.0,61.9,61.91,61.85,61.85,103332.0
2016-06-02 09:30:00,61.86,62.0,61.81,61.82,8078.0,61.86,62.0,61.81,61.82,8078.0
2016-06-02 09:35:00,61.84,62.41,61.84,62.34,16698.0,61.84,62.41,61.84,62.34,16698.0
2016-06-02 09:40:00,62.27,62.41,62.16,62.36,4795.0,62.27,62.41,62.16,62.36,4795.0
2016-06-02 09:45:00,62.46,62.56,62.38,62.42,5503.0,62.46,62.56,62.38,62.42,5503.0
2016-06-02 09:50:00,62.32,62.46,62.2,62.42,11861.0,62.32,62.46,62.2,62.42,11861.0
2016-06-02 09:55:00,62.44,62.72,62.43,62.57,8815.0,62.44,62.72,62.43,62.57,8815.0
2016-06-02 10:00:00,62.61,62.82,62.61,62.75,18301.0,62.61,62.82,62.61,62.75,18301.0
2016-06-02 10:05:00,62.75,62.92,62.65,62.66,20348.0,62.75,62.92,62.65,62.66,20348.0
2016-06-02 10:10:00,62.65,62.78,62.57,62.65,21995.0,62.65,62.78,62.57,62.65,21995.0
2016-06-02 10:15:00,62.59,62.68,62.45,62.46,13288.0,62.59,62.68,62.45,62.46,13288.0
2016-06-02 10:20:00,62.38,62.45,62.26,62.39,12789.0,62.38,62.45,62.26,62.39,12789.0
2016-06-02 10:25:00,62.4,62.4,62.17,62.24,9427.0,62.4,62.4,62.17,62.24,9427.0
2016-06-02 10:30:00,62.32,62.32,62.1,62.1,7212.0,62.32,62.32,62.1,62.1,7212.0
2016-06-02 10:35:00,62.1,62.24,62.1,62.2,9952.0,62.1,62.24,62.1,62.2,9952.0
2016-06-02 10:40:00,62.17,62.21,62.04,62.07,4793.0,62.17,62.21,62.04,62.07,4793.0
2016-06-02 10:45:00,62.1,62.1,62.02,62.06,11995.0,62.1,62.1,62.02,62.06,11995.0
2016-06-02 10:50:00,62.04,62.13,61.96,62.1,9948.0,62.04,62.13,61.96,62.1,9948.0
2016-06-02 10:55:00,62.11,62.11,61.95,62.03,11904.0,62.11,62.11,61.95,62.03,11904.0
2016-06-02 11:00:00,62.04,62.2,62.02,62.09,11150.0,62.04,62.2,62.02,62.09,11150.0
2016-06-02 11:05:00,62.06,62.11,61.99,62.04,9642.0,62.06,62.11,61.99,62.04,9642.0
2016-06-02 11:10:00,62.02,62.02,61.75,61.77,16885.0,62.02,62.02,61.75,61.77,16885.0
2016-06-02 11:15:00,61.8,61.98,61.78,61.87,6306.0,61.8,61.98,61.78,61.87,6306.0
2016-06-02 11:20:00,61.88,61.88,61.7,61.73,11600.0,61.88,61.88,61.7,61.73,11600.0
2016-06-02 11:25:00,61.71,61.72,61.65,61.7,9975.0,61.71,61.72,61.65,61.7,9975.0
2016-06-02 11:30:00,61.7,61.85,61.68,61.83,7767.0,61.7,61.85,61.68,61.83,7767.0
2016-06-02 11:35:00,61.8,61.8,61.69,61.71,6800.0,61.8,61.8,61.69,61.71,6800.0
2016-06-02 11:40:00,61.73,61.87,61.73,61.76,11649.0,61.73,61.87,61.73,61.76,11649.0
2016-06-02 11:45:00,61.72,61.86,61.7,61.7,10651.0,61.72,61.86,61.7,61.7,10651.0
2016-06-02 11:50:00,61.7,61.8,61.64,61.8,8125.0,61.7,61.8,61.64,61.8,8125.0
2016-06-02 11:55:00,61.81,61.82,61.73,61.73,1400.0,61.81,61.82,61.73,61.73,1400.0
2016-06-02 12:00:00,61.7,61.79,61.55,61.72,20823.0,61.7,61.79,61.55,61.72,20823.0
2016-06-02 12:05:00,61.71,61.71,61.59,61.62,4740.0,61.71,61.71,61.59,61.62,4740.0
2016-06-02 12:10:00,61.59,61.65,61.5,61.63,9308.0,61.59,61.65,61.5,61.63,9308.0
2016-06-02 12:15:00,61.63,61.63,61.46,61.53,34565.0,61.63,61.63,61.46,61.53,34565.0
2016-06-02 12:20:00,61.55,61.55,61.47,61.52,4011.0,61.55,61.55,61.47,61.52,4011.0
2016-06-02 12:25:00,61.54,61.58,61.44,61.58,5135.0,61.54,61.58,61.44,61.58,5135.0
2016-06-02 12:30:00,61.58,61.76,61.57,61.74,5300.0,61.58,61.76,61.57,61.74,5300.0
2016-06-02 12:35:00,61.79,61.8,61.72,61.77,4818.0,61.79,61.8,61.72,61.77,4818.0
2016-06-02 12:40:00,61.83,61.92,61.81,61.88,3251.0,61.83,61.92,61.81,61.88,3251.0
2016-06-02 12:45:00,61.86,62.04,61.86,61.98,3113.0,61.86,62.04,61.86,61.98,3113.0
2016-06-02 12:50:00,62.02,62.06,61.91,61.91,6536.0,62.02,62.06,61.91,61.91,6536.0
2016-06-02 12:55:00,61.9,61.94,61.9,61.94,3322.0,61.9,61.94,61.9,61.94,3322.0
2016-06-02 13:00:00,61.94,61.99,61.92,61.98,6311.0,61.94,61.99,61.92,61.98,6311.0
2016-06-02 13:05:00,61.98,62.05,61.95,61.99,3425.0,61.98,62.05,61.95,61.99,3425.0
2016-06-02 13:10:00,62.03,62.03,61.99,61.99,1100.0,62.03,62.03,61.99,61.99,1100.0
2016-06-02 13:15:00,62.01,62.03,61.96,62.02,1900.0,62.01,62.03,61.96,62.02,1900.0
2016-06-02 13:20:00,62.04,62.1,62.0,62.09,3500.0,62.04,62.1,62.0,62.09,3500.0
2016-06-02 13:25:00,62.1,62.1,62.0,62.0,4400.0,62.1,62.1,62.0,62.0,4400.0
2016-06-02 13:30:00,62.06,62.09,62.03,62.05,3309.0,62.06,62.09,62.03,62.05,3309.0
2016-06-02 13:35:00,62.08,62.2,62.08,62.15,8032.0,62.08,62.2,62.08,62.15,8032.0
2016-06-02 13:40:00,62.18,62.28,62.17,62.25,6055.0,62.18,62.28,62.17,62.25,6055.0
2016-06-02 13:45:00,62.25,62.28,62.13,62.27,4800.0,62.25,62.28,62.13,62.27,4800.0
2016-06-02 13:50:00,62.26,62.38,62.26,62.36,3859.0,62.26,62.38,62.26,62.36,3859.0
2016-06-02 13:55:00,62.36,62.36,62.2,62.26,4926.0,62.36,62.36,62.2,62.26,4926.0
2016-06-02 14:00:00,62.3,62.32,62.22,62.29,5211.0,62.3,62.32,62.22,62.29,5211.0
2016-06-02 14:05:00,62.3,62.41,62.26,62.38,10814.0,62.3,62.41,62.26,62.38,10814.0
2016-06-02 14:10:00,62.35,62.5,62.31,62.5,14572.0,62.35,62.5,62.31,62.5,14572.0
2016-06-02 14:15:00,62.5,62.52,62.42,62.5,3891.0,62.5,62.52,62.42,62.5,3891.0
2016-06-02 14:20:00,62.51,62.53,62.39,62.41,4250.0,62.51,62.53,62.39,62.41,4250.0
2016-06-02 14:25:00,62.43,62.49,62.39,62.42,4858.0,62.43,62.49,62.39,62.42,4858.0
2016-06-02 14:30:00,62.44,62.52,62.37,62.39,4600.0,62.44,62.52,62.37,62.39,4600.0
2016-06-02 14:35:00,62.39,62.48,62.39,62.44,5925.0,62.39,62.48,62.39,62.44,5925.0
2016-06-02 14:40:00,62.44,62.45,62.35,62.45,4100.0,62.44,62.45,62.35,62.45,4100.0
2016-06-02 14:45:00,62.46,62.47,62.35,62.39,5450.0,62.46,62.47,62.35,62.39,5450.0
2016-06-02 14:50:00,62.41,62.48,62.38,62.44,9255.0,62.41,62.48,62.38,62.44,9255.0
2016-06-02 14:55:00,62.45,62.47,62.36,62.41,6158.0,62.45,62.47,62.36,62.41,6158.0
2016-06-02 15:00:00,62.42,62.49,62.4,62.46,10620.0,62.42,62.49,62.4,62.46,10620.0
2016-06-02 15:05:00,62.45,62.46,62.35,62.39,7700.0,62.45,62.46,62.35,62.39,7700.0
2016-06-02 15:10:00,62.4,62.57,62.4,62.56,6667.0,62.4,62.57,62.4,62.56,6667.0
2016-06-02 15:15:00,62.57,62.58,62.48,62.5,4685.0,62.57,62.58,62.48,62.5,4685.0
2016-06-02 15:20:00,62.52,62.59,62.5,62.54,10136.0,62.52,62.59,62.5,62.54,10136.0
2016-06-02 15:25:00,62.52,62.53,62.45,62.45,4565.0,62.52,62.53,62.45,62.45,4565.0
2016-06-02 15:30:00,62.44,62.49,62.43,62.45,9686.0,62.44,62.49,62.43,62.45,9686.0
2016-06-02 15:35:00,62.45,62.47,62.39,62.4,7281.0,62.45,62.47,62.39,62.4,7281.0
2016-06-02 15:40:00,62.4,62.44,62.37,62.44,14769.0,62.4,62.44,62.37,62.44,14769.0
2016-06-02 15:45:00,62.45,62.45,62.34,62.34,15688.0,62.45,62.45,62.34,62.34,15688.0
2016-06-02 15:50:00,62.35,62.44,62.35,62.39,23316.0,62.35,62.44,62.35,62.39,23316.0
2016-06-02 15:55:00,62.38,62.48,62.36,62.38,52977.0,62.38,62.48,62.36,62.38,52977.0
2016-06-03 09:30:00,62.28,62.74,62.08,62.18,5914.0,62.28,62.74,62.08,62.18,5914.0
2016-06-03 09:35:00,62.46,62.52,61.98,62.33,10102.0,62.46,62.52,61.98,62.33,10102.0
2016-06-03 09:40:00,62.38,62.4,62.23,62.23,1691.0,62.38,62.4,62.23,62.23,1691.0
2016-06-03 09:45:00,62.23,62.29,62.08,62.18,6105.0,62.23,62.29,62.08,62.18,6105.0
2016-06-03 09:50:00,62.23,62.41,62.19,62.34,2891.0,62.23,62.41,62.19,62.34,2891.0
2016-06-03 09:55:00,62.26,62.35,62.16,62.22,2900.0,62.26,62.35,62.16,62.22,2900.0
2016-06-03 10:00:00,62.21,62.21,61.86,61.89,5700.0,62.21,62.21,61.86,61.89,5700.0
2016-06-03 10:05:00,61.89,62.07,61.77,61.93,5258.0,61.89,62.07,61.77,61.93,5258.0
2016-06-03 10:10:00,61.93,62.0,61.92,61.96,12665.0,61.93,62.0,61.92,61.96,12665.0
2016-06-03 10:15:00,61.97,62.24,61.95,62.2,36324.0,61.97,62.24,61.95,62.2,36324.0
2016-06-03 10:20:00,62.21,62.46,62.04,62.4,33904.0,62.21,62.46,62.04,62.4,33904.0
2016-06-03 10:25:00,62.38,62.46,62.35,62.36,10355.0,62.38,62.46,62.35,62.36,10355.0
2016-06-03 10:30:00,62.31,62.34,62.21,62.26,2426.0,62.31,62.34,62.21,62.26,2426.0
2016-06-03 10:35:00,62.26,62.27,62.18,62.21,3200.0,62.26,62.27,62.18,62.21,3200.0
2016-06-03 10:40:00,62.24,62.27,62.08,62.09,14910.0,62.24,62.27,62.08,62.09,14910.0
2016-06-03 10:45:00,62.06,62.11,62.02,62.05,10416.0,62.06,62.11,62.02,62.05,10416.0
2016-06-03 10:50:00,62.02,62.06,61.97,62.02,8747.0,62.02,62.06,61.97,62.02,8747.0
2016-06-03 10:55:00,62.03,62.08,62.0,62.06,5800.0,62.03,62.08,62.0,62.06,5800.0
2016-06-03 11:00:00,62.06,62.11,61.93,61.95,12950.0,62.06,62.11,61.93,61.95,12950.0
2016-06-03 11:05:00,61.95,62.01,61.82,61.82,10187.0,61.95,62.01,61.82,61.82,10187.0
2016-06-03 11:10:00,61.83,61.86,61.69,61.69,7965.0,61.83,61.86,61.69,61.69,7965.0
2016-06-03 11:15:00,61.71,61.76,61.71,61.75,4800.0,61.71,61.76,61.71,61.75,4800.0
2016-06-03 11:20:00,61.7,61.77,61.67,61.67,6632.0,61.7,61.77,61.67,61.67,6632.0
2016-06-03 11:25:00,61.69,61.77,61.67,61.73,2700.0,61.69,61.77,61.67,61.73,2700.0
2016-06-03 11:30:00,61.71,61.93,61.7,61.84,6700.0,61.71,61.93,61.7,61.84,6700.0
2016-06-03 11:35:00,61.83,61.97,61.79,61.97,3500.0,61.83,61.97,61.79,61.97,3500.0
2016-06-03 11:40:00,61.97,62.04,61.87,61.9,7048.0,61.97,62.04,61.87,61.9,7048.0
2016-06-03 11:45:00,61.9,62.06,61.88,62.06,5300.0,61.9,62.06,61.88,62.06,5300.0
2016-06-03 11:50:00,62.06,62.07,61.96,61.96,5600.0,62.06,62.07,61.96,61.96,5600.0
2016-06-03 11:55:00,62.02,62.12,62.0,62.11,6000.0,62.02,62.12,62.0,62.11,6000.0
2016-06-03 12:00:00,62.12,62.12,61.96,61.96,2750.0,62.12,62.12,61.96,61.96,2750.0
2016-06-03 12:05:00,61.94,61.97,61.93,61.96,2788.0,61.94,61.97,61.93,61.96,2788.0
2016-06-03 12:10:00,61.94,62.0,61.89,62.0,2800.0,61.94,62.0,61.89,62.0,2800.0
2016-06-03 12:15:00,62.0,62.06,61.98,62.0,10352.0,62.0,62.06,61.98,62.0,10352.0
2016-06-03 12:20:00,61.98,62.1,61.97,62.08,4898.0,61.98,62.1,61.97,62.08,4898.0
2016-06-03 12:25:00,62.08,62.14,62.03,62.03,3510.0,62.08,62.14,62.03,62.03,3510.0
2016-06-03 12:30:00,62.04,62.12,62.04,62.12,3243.0,62.04,62.12,62.04,62.12,3243.0
2016-06-03 12:35:00,62.11,62.11,62.0,62.04,3650.0,62.11,62.11,62.0,62.04,3650.0
2016-06-03 12:40:00,62.08,62.09,62.01,62.03,1736.0,62.08,62.09,62.01,62.03,1736.0
2016-06-03 12:45:00,62.05,62.05,61.96,61.96,4160.0,62.05,62.05,61.96,61.96,4160.0
2016-06-03 12:50:00,61.93,62.03,61.92,61.99,6200.0,61.93,62.03,61.92,61.99,6200.0
2016-06-03 12:55:00,61.99,62.04,61.98,62.0,4200.0,61.99,62.04,61.98,62.0,4200.0
2016-06-03 13:00:00,61.99,62.02,61.92,61.93,5647.0,61.99,62.02,61.92,61.93,5647.0
2016-06-03 13:05:00,61.94,61.94,61.88,61.9,6697.0,61.94,61.94,61.88,61.9,6697.0
2016-06-03 13:10:00,61.9,62.04,61.9,62.03,12406.0,61.9,62.04,61.9,62.03,12406.0
2016-06-03 13:15:00,62.02,62.06,61.99,62.05,8363.0,62.02,62.06,61.99,62.05,8363.0
2016-06-03 13:20:00,62.04,62.12,62.04,62.12,8434.0,62.04,62.12,62.04,62.12,8434.0
2016-06-03 13:25:00,62.15,62.15,62.05,62.15,7932.0,62.15,62.15,62.05,62.15,7932.0
2016-06-03 13:30:00,62.16,62.24,62.15,62.15,4416.0,62.16,62.24,62.15,62.15,4416.0
2016-06-03 13:35:00,62.18,62.3,62.16,62.21,3229.0,62.18,62.3,62.16,62.21,3229.0
2016-06-03 13:40:00,62.24,62.27,62.21,62.23,4519.0,62.24,62.27,62.21,62.23,4519.0
2016-06-03 13:45:00,62.24,62.32,62.2,62.2,7900.0,62.24,62.32,62.2,62.2,7900.0
2016-06-03 13:50:00,62.2,62.25,62.17,62.18,3890.0,62.2,62.25,62.17,62.18,3890.0
2016-06-03 13:55:00,62.19,62.24,62.18,62.24,9594.0,62.19,62.24,62.18,62.24,9594.0
2016-06-03 14:00:00,62.22,62.34,62.22,62.33,5487.0,62.22,62.34,62.22,62.33,5487.0
2016-06-03 14:05:00,62.32,62.35,62.25,62.25,5703.0,62.32,62.35,62.25,62.25,5703.0
2016-06-03 14:10:00,62.24,62.27,62.16,62.24,6101.0,62.24,62.27,62.16,62.24,6101.0
2016-06-03 14:15:00,62.25,62.35,62.25,62.31,10523.0,62.25,62.35,62.25,62.31,10523.0
2016-06-03 14:20:00,62.28,62.38,62.26,62.35,5500.0,62.28,62.38,62.26,62.35,5500.0
2016-06-03 14:25:00,62.34,62.44,62.34,62.44,4900.0,62.34,62.44,62.34,62.44,4900.0
2016-06-03 14:30:00,62.49,62.5,62.45,62.45,3828.0,62.49,62.5,62.45,62.45,3828.0
2016-06-03 14:35:00,62.45,62.56,62.45,62.51,10600.0,62.45,62.56,62.45,62.51,10600.0
2016-06-03 14:40:00,62.48,62.58,62.44,62.58,5438.0,62.48,62.58,62.44,62.58,5438.0
2016-06-03 14:45:00,62.55,62.62,62.54,62.56,6299.0,62.55,62.62,62.54,62.56,6299.0
2016-06-03 14:50:00,62.56,62.61,62.54,62.54,7506.0,62.56,62.61,62.54,62.54,7506.0
2016-06-03 14:55:00,62.55,62.55,62.41,62.41,7254.0,62.55,62.55,62.41,62.41,7254.0
2016-06-03 15:00:00,62.39,62.58,62.38,62.58,23982.0,62.39,62.58,62.38,62.58,23982.0
2016-06-03 15:05:00,62.57,62.62,62.56,62.6,9257.0,62.57,62.62,62.56,62.6,9257.0
2016-06-03 15:10:00,62.6,62.63,62.58,62.62,8087.0,62.6,62.63,62.58,62.62,8087.0
2016-06-03 15:15:00,62.62,62.67,62.59,62.6,9093.0,62.62,62.67,62.59,62.6,9093.0
2016-06-03 15:20:00,62.6,62.69,62.59,62.68,15520.0,62.6,62.69,62.59,62.68,15520.0
2016-06-03 15:25:00,62.68,62.74,62.62,62.66,17272.0,62.68,62.74,62.62,62.66,17272.0
2016-06-03 15:30:00,62.67,62.74,62.66,62.67,12274.0,62.67,62.74,62.66,62.67,12274.0
2016-06-03 15:35:00,62.67,62.73,62.66,62.68,14711.0,62.67,62.73,62.66,62.68,14711.0
2016-06-03 15:40:00,62.68,62.7,62.59,62.59,15574.0,62.68,62.7,62.59,62.59,15574.0
2016-06-03 15:45:00,62.59,62.6,62.53,62.53,20446.0,62.59,62.6,62.53,62.53,20446.0
2016-06-03 15:50:00,62.54,62.64,62.53,62.61,21809.0,62.54,62.64,62.53,62.61,21809.0
2016-06-03 15:55:00,62.61,62.61,62.48,62.53,46378.0,62.61,62.61,62.48,62.53,46378.0
2016-06-06 09:30:00,62.09,62.87,61.4,61.85,15948.0,62.09,62.87,61.4,61.85,15948.0
2016-06-06 09:35:00,62.29,62.3,61.71,62.08,12461.0,62.29,62.3,61.71,62.08,12461.0
2016-06-06 09:40:00,62.01,62.28,61.94,62.27,7100.0,62.01,62.28,61.94,62.27,7100.0
2016-06-06 09:45:00,62.25,62.26,62.0,62.06,12704.0,62.25,62.26,62.0,62.06,12704.0
2016-06-06 09:50:00,62.0,62.43,62.0,62.39,18941.0,62.0,62.43,62.0,62.39,18941.0
2016-06-06 09:55:00,62.38,62.48,62.35,62.35,12199.0,62.38,62.48,62.35,62.35,12199.0
2016-06-06 10:00:00,62.3,62.48,62.3,62.47,5700.0,62.3,62.48,62.3,62.47,5700.0
2016-06-06 10:05:00,62.42,62.55,62.38,62.42,21191.0,62.42,62.55,62.38,62.42,21191.0
2016-06-06 10:10:00,62.41,62.48,62.32,62.33,7000.0,62.41,62.48,62.32,62.33,7000.0
2016-06-06 10:15:00,62.29,62.35,62.09,62.09,12469.0,62.29,62.35,62.09,62.09,12469.0
2016-06-06 10:20:00,62.05,62.26,62.05,62.14,9649.0,62.05,62.26,62.05,62.14,9649.0
2016-06-06 10:25:00,62.1,62.22,62.0,62.0,8800.0,62.1,62.22,62.0,62.0,8800.0
2016-06-06 10:30:00,61.97,62.0,61.9,61.94,6121.0,61.97,62.0,61.9,61.94,6121.0
2016-06-06 10:35:00,61.91,62.18,61.9,62.16,15580.0,61.91,62.18,61.9,62.16,15580.0
2016-06-06 10:40:00,62.14,62.26,62.13,62.25,10500.0,62.14,62.26,62.13,62.25,10500.0
2016-06-06 10:45:00,62.23,62.3,62.19,62.19,12379.0,62.23,62.3,62.19,62.19,12379.0
2016-06-06 10:50:00,62.16,62.16,61.94,61.97,6558.0,62.16,62.16,61.94,61.97,6558.0
2016-06-06 10:55:00,61.99,62.12,61.94,62.07,16160.0,61.99,62.12,61.94,62.07,16160.0
2016-06-06 11:00:00,62.05,62.09,61.91,61.93,10829.0,62.05,62.09,61.91,61.93,10829.0
2016-06-06 11:05:00,61.93,61.97,61.85,61.97,6800.0,61.93,61.97,61.85,61.97,6800.0
2016-06-06 11:10:00,61.98,61.98,61.75,61.86,32420.0,61.98,61.98,61.75,61.86,32420.0
2016-06-06 11:15:00,61.86,61.9,61.83,61.84,8099.0,61.86,61.9,61.83,61.84,8099.0
2016-06-06 11:20:00,61.87,61.87,61.68,61.75,9222.0,61.87,61.87,61.68,61.75,9222.0
2016-06-06 11:25:00,61.75,61.88,61.74,61.83,7667.0,61.75,61.88,61.74,61.83,7667.0
2016-06-06 11:30:00,61.83,61.94,61.81,61.93,5699.0,61.83,61.94,61.81,61.93,5699.0
2016-06-06 11:35:00,61.93,62.12,61.89,62.12,18641.0,61.93,62.12,61.89,62.12,18641.0
2016-06-06 11:40:00,62.1,62.17,62.06,62.12,12590.0,62.1,62.17,62.06,62.12,12590.0
2016-06-06 11:45:00,62.12,62.17,61.99,61.99,9524.0,62.12,62.17,61.99,61.99,9524.0
2016-06-06 11:50:00,62.01,62.08,61.94,61.99,8450.0,62.01,62.08,61.94,61.99,8450.0
2016-06-06 11:55:00,62.0,62.09,61.98,62.05,5800.0,62.0,62.09,61.98,62.05,5800.0
2016-06-06 12:00:00,62.03,62.15,62.0,62.15,8004.0,62.03,62.15,62.0,62.15,8004.0
2016-06-06 12:05:00,62.16,62.16,62.09,62.1,5400.0,62.16,62.16,62.09,62.1,5400.0
2016-06-06 12:10:00,62.07,62.09,62.0,62.0,4535.0,62.07,62.09,62.0,62.0,4535.0
2016-06-06 12:15:00,61.99,62.0,61.89,61.95,3595.0,61.99,62.0,61.89,61.95,3595.0
2016-06-06 12:20:00,61.95,62.08,61.95,62.07,3299.0,61.95,62.08,61.95,62.07,3299.0
2016-06-06 12:25:00,62.04,62.07,62.02,62.07,3884.0,62.04,62.07,62.02,62.07,3884.0
2016-06-06 12:30:00,62.05,62.14,62.02,62.11,7753.0,62.05,62.14,62.02,62.11,7753.0
2016-06-06 12:35:00,62.12,62.16,62.08,62.16,6602.0,62.12,62.16,62.08,62.16,6602.0
2016-06-06 12:40:00,62.18,62.31,62.18,62.29,3175.0,62.18,62.31,62.18,62.29,3175.0
2016-06-06 12:45:00,62.27,62.34,62.25,62.28,10300.0,62.27,62.34,62.25,62.28,10300.0
2016-06-06 12:50:00,62.28,62.28,62.15,62.17,16448.0,62.28,62.28,62.15,62.17,16448.0
2016-06-06 12:55:00,62.16,62.31,62.13,62.31,5973.0,62.16,62.31,62.13,62.31,5973.0
2016-06-06 13:00:00,62.29,62.35,62.25,62.35,5960.0,62.29,62.35,62.25,62.35,5960.0
2016-06-06 13:05:00,62.36,62.44,62.36,62.43,3509.0,62.36,62.44,62.36,62.43,3509.0
2016-06-06 13:10:00,62.43,62.62,62.42,62.56,18764.0,62.43,62.62,62.42,62.56,18764.0
2016-06-06 13:15:00,62.61,62.66,62.57,62.57,3422.0,62.61,62.66,62.57,62.57,3422.0
2016-06-06 13:20:00,62.6,62.69,62.54,62.54,6010.0,62.6,62.69,62.54,62.54,6010.0
2016-06-06 13:25:00,62.53,62.56,62.47,62.55,8962.0,62.53,62.56,62.47,62.55,8962.0
2016-06-06 13:30:00,62.54,62.59,62.49,62.59,5525.0,62.54,62.59,62.49,62.59,5525.0
2016-06-06 13:35:00,62.59,62.6,62.54,62.58,3500.0,62.59,62.6,62.54,62.58,3500.0
2016-06-06 13:40:00,62.59,62.64,62.56,62.59,6331.0,62.59,62.64,62.56,62.59,6331.0
2016-06-06 13:45:00,62.63,62.75,62.6,62.68,11724.0,62.63,62.75,62.6,62.68,11724.0
2016-06-06 13:50:00,62.68,62.81,62.66,62.77,7417.0,62.68,62.81,62.66,62.77,7417.0
2016-06-06 13:55:00,62.76,62.77,62.66,62.66,3483.0,62.76,62.77,62.66,62.66,3483.0
2016-06-06 14:00:00,62.66,62.72,62.63,62.7,9022.0,62.66,62.72,62.63,62.7,9022.0
2016-06-06 14:05:00,62.71,62.71,62.64,62.65,6140.0,62.71,62.71,62.64,62.65,6140.0
2016-06-06 14:10:00,62.66,62.66,62.53,62.54,8412.0,62.66,62.66,62.53,62.54,8412.0
2016-06-06 14:15:00,62.52,62.61,62.52,62.61,5192.0,62.52,62.61,62.52,62.61,5192.0
2016-06-06 14:20:00,62.59,62.67,62.59,62.67,3100.0,62.59,62.67,62.59,62.67,3100.0
2016-06-06 14:25:00,62.67,62.71,62.66,62.71,4415.0,62.67,62.71,62.66,62.71,4415.0
2016-06-06 14:30:00,62.68,62.72,62.66,62.68,7492.0,62.68,62.72,62.66,62.68,7492.0
2016-06-06 14:35:00,62.67,62.83,62.67,62.81,20982.0,62.67,62.83,62.67,62.81,20982.0
2016-06-06 14:40:00,62.8,62.87,62.8,62.82,5996.0,62.8,62.87,62.8,62.82,5996.0
2016-06-06 14:45:00,62.81,62.83,62.79,62.81,11927.0,62.81,62.83,62.79,62.81,11927.0
2016-06-06 14:50:00,62.79,62.86,62.79,62.83,6124.0,62.79,62.86,62.79,62.83,6124.0
2016-06-06 14:55:00,62.84,62.87,62.71,62.87,20340.0,62.84,62.87,62.71,62.87,20340.0
2016-06-06 15:00:00,62.83,62.85,62.76,62.76,5300.0,62.83,62.85,62.76,62.76,5300.0
2016-06-06 15:05:00,62.76,62.82,62.73,62.74,9490.0,62.76,62.82,62.73,62.74,9490.0
2016-06-06 15:10:00,62.71,62.78,62.71,62.76,7900.0,62.71,62.78,62.71,62.76,7900.0
2016-06-06 15:15:00,62.75,62.76,62.64,62.72,23482.0,62.75,62.76,62.64,62.72,23482.0
2016-06-06 15:20:00,62.73,62.74,62.67,62.71,15809.0,62.73,62.74,62.67,62.71,15809.0
2016-06-06 15:25:00,62.71,62.79,62.66,62.76,22066.0,62.71,62.79,62.66,62.76,22066.0
2016-06-06 15:30:00,62.75,62.75,62.69,62.72,11368.0,62.75,62.75,62.69,62.72,11368.0
2016-06-06 15:35:00,62.71,62.73,62.7,62.71,14180.0,62.71,62.73,62.7,62.71,14180.0
2016-06-06 15:40:00,62.71,62.87,62.71,62.85,33537.0,62.71,62.87,62.71,62.85,33537.0
2016-06-06 15:45:00,62.84,62.85,62.74,62.78,38560.0,62.84,62.85,62.74,62.78,38560.0
2016-06-06 15:50:00,62.76,62.79,62.72,62.73,34299.0,62.76,62.79,62.72,62.73,34299.0
2016-06-06 15:55:00,62.73,62.79,62.7,62.72,56887.0,62.73,62.79,62.7,62.72,56887.0
2016-06-07 09:30:00,62.82,62.89,62.52,62.66,5188.0,62.82,62.89,62.52,62.66,5188.0
2016-06-07 09:35:00,62.65,62.92,62.53,62.63,10630.0,62.65,62.92,62.53,62.63,10630.0
2016-06-07 09:40:00,62.6,62.71,62.43,62.43,2770.0,62.6,62.71,62.43,62.43,2770.0
2016-06-07 09:45:00,62.45,62.72,62.43,62.64,3300.0,62.45,62.72,62.43,62.64,3300.0
2016-06-07 09:50:00,62.63,62.76,62.57,62.76,1900.0,62.63,62.76,62.57,62.76,1900.0
2016-06-07 09:55:00,62.77,62.87,62.69,62.77,2600.0,62.77,62.87,62.69,62.77,2600.0
2016-06-07 10:00:00,62.66,62.71,62.48,62.62,7360.0,62.66,62.71,62.48,62.62,7360.0
2016-06-07 10:05:00,62.58,62.63,62.42,62.42,5758.0,62.58,62.63,62.42,62.42,5758.0
2016-06-07 10:10:00,62.46,62.51,62.35,62.35,6000.0,62.46,62.51,62.35,62.35,6000.0
2016-06-07 10:15:00,62.36,62.52,62.36,62.46,3500.0,62.36,62.52,62.36,62.46,3500.0
2016-06-07 10:20:00,62.46,62.5,62.4,62.43,7900.0,62.46,62.5,62.4,62.43,7900.0
2016-06-07 10:25:00,62.44,62.47,62.39,62.46,3500.0,62.44,62.47,62.39,62.46,3500.0
2016-06-07 10:30:00,62.48,62.51,62.42,62.46,5718.0,62.48,62.51,62.42,62.46,5718.0
2016-06-07 10:35:00,62.47,62.57,62.47,62.54,15078.0,62.47,62.57,62.47,62.54,15078.0
2016-06-07 10:40:00,62.53,62.65,62.51,62.63,39071.0,62.53,62.65,62.51,62.63,39071.0
2016-06-07 10:45:00,62.64,62.69,62.61,62.65,7594.0,62.64,62.69,62.61,62.65,7594.0
2016-06-07 10:50:00,62.66,62.76,62.65,62.68,77428.0,62.66,62.76,62.65,62.68,77428.0
2016-06-07 10:55:00,62.7,62.75,62.62,62.7,8035.0,62.7,62.75,62.62,62.7,8035.0
2016-06-07 11:00:00,62.7,62.8,62.69,62.78,7608.0,62.7,62.8,62.69,62.78,7608.0
2016-06-07 11:05:00,62.73,62.76,62.72,62.76,2016.0,62.73,62.76,62.72,62.76,2016.0
2016-06-07 11:10:00,62.77,62.83,62.76,62.81,37098.0,62.77,62.83,62.76,62.81,37098.0
2016-06-07 11:15:00,62.83,62.89,62.81,62.86,9820.0,62.83,62.89,62.81,62.86,9820.0
2016-06-07 11:20:00,62.85,62.92,62.85,62.92,6978.0,62.85,62.92,62.85,62.92,6978.0
2016-06-07 11:25:00,62.93,63.07,62.93,63.01,31538.0,62.93,63.07,62.93,63.01,31538.0
2016-06-07 11:30:00,63.0,63.04,62.95,63.04,21999.0,63.0,63.04,62.95,63.04,21999.0
2016-06-07 11:35:00,63.04,63.13,63.04,63.13,5550.0,63.04,63.13,63.04,63.13,5550.0
2016-06-07 11:40:00,63.14,63.34,63.13,63.34,17438.0,63.14,63.34,63.13,63.34,17438.0
2016-06-07 11:45:00,63.34,63.37,63.32,63.34,17080.0,63.34,63.37,63.32,63.34,17080.0
2016-06-07 11:50:00,63.35,63.49,63.35,63.49,13608.0,63.35,63.49,63.35,63.49,13608.0
2016-06-07 11:55:00,63.47,63.48,63.31,63.44,10452.0,63.47,63.48,63.31,63.44,10452.0
2016-06-07 12:00:00,63.44,63.59,63.44,63.51,23852.0,63.44,63.59,63.44,63.51,23852.0
2016-06-07 12:05:00,63.5,63.51,63.44,63.49,3563.0,63.5,63.51,63.44,63.49,3563.0
2016-06-07 12:10:00,63.47,63.49,63.42,63.49,4202.0,63.47,63.49,63.42,63.49,4202.0
2016-06-07 12:15:00,63.5,63.53,63.5,63.53,800.0,63.5,63.53,63.5,63.53,800.0
2016-06-07 12:20:00,63.51,63.54,63.48,63.51,3416.0,63.51,63.54,63.48,63.51,3416.0
2016-06-07 12:25:00,63.51,63.51,63.4,63.41,4823.0,63.51,63.51,63.4,63.41,4823.0
2016-06-07 12:30:00,63.43,63.43,63.39,63.43,4255.0,63.43,63.43,63.39,63.43,4255.0
2016-06-07 12:35:00,63.42,63.53,63.41,63.53,5371.0,63.42,63.53,63.41,63.53,5371.0
2016-06-07 12:40:00,63.52,63.6,63.5,63.59,7528.0,63.52,63.6,63.5,63.59,7528.0
2016-06-07 12:45:00,63.6,63.6,63.53,63.57,2200.0,63.6,63.6,63.53,63.57,2200.0
2016-06-07 12:50:00,63.59,63.6,63.57,63.6,1801.0,63.59,63.6,63.57,63.6,1801.0
2016-06-07 12:55:00,63.6,63.65,63.6,63.65,3844.0,63.6,63.65,63.6,63.65,3844.0
2016-06-07 13:00:00,63.63,63.65,63.61,63.64,3752.0,63.63,63.65,63.61,63.64,3752.0
2016-06-07 13:05:00,63.63,63.67,63.63,63.64,6027.0,63.63,63.67,63.63,63.64,6027.0
2016-06-07 13:10:00,63.66,63.66,63.58,63.58,5962.0,63.66,63.66,63.58,63.58,5962.0
2016-06-07 13:15:00,63.57,63.6,63.55,63.58,3861.0,63.57,63.6,63.55,63.58,3861.0
2016-06-07 13:20:00,63.6,63.7,63.6,63.7,4086.0,63.6,63.7,63.6,63.7,4086.0
2016-06-07 13:25:00,63.69,63.7,63.66,63.69,2446.0,63.69,63.7,63.66,63.69,2446.0
2016-06-07 13:30:00,63.68,63.68,63.65,63.68,1991.0,63.68,63.68,63.65,63.68,1991.0
2016-06-07 13:35:00,63.69,63.69,63.64,63.64,2200.0,63.69,63.69,63.64,63.64,2200.0
2016-06-07 13:40:00,63.61,63.63,63.6,63.61,53578.0,63.61,63.63,63.6,63.61,53578.0
2016-06-07 13:45:00,63.63,63.67,63.6,63.61,3504.0,63.63,63.67,63.6,63.61,3504.0
2016-06-07 13:50:00,63.61,63.61,63.52,63.52,3032.0,63.61,63.61,63.52,63.52,3032.0
2016-06-07 13:55:00,63.54,63.54,63.47,63.47,3950.0,63.54,63.54,63.47,63.47,3950.0
2016-06-07 14:00:00,63.47,63.58,63.46,63.58,3420.0,63.47,63.58,63.46,63.58,3420.0
2016-06-07 14:05:00,63.59,63.64,63.57,63.61,4716.0,63.59,63.64,63.57,63.61,4716.0
2016-06-07 14:10:00,63.63,63.66,63.61,63.64,4586.0,63.63,63.66,63.61,63.64,4586.0
2016-06-07 14:15:00,63.63,63.64,63.56,63.58,3890.0,63.63,63.64,63.56,63.58,3890.0
2016-06-07 14:20:00,63.56,63.62,63.56,63.62,3727.0,63.56,63.62,63.56,63.62,3727.0
2016-06-07 14:25:00,63.62,63.63,63.55,63.57,4758.0,63.62,63.63,63.55,63.57,4758.0
2016-06-07 14:30:00,63.57,63.57,63.55,63.56,3361.0,63.57,63.57,63.55,63.56,3361.0
2016-06-07 14:35:00,63.57,63.57,63.49,63.5,5858.0,63.57,63.57,63.49,63.5,5858.0
2016-06-07 14:40:00,63.49,63.5,63.38,63.43,18207.0,63.49,63.5,63.38,63.43,18207.0
2016-06-07 14:45:00,63.43,63.59,63.42,63.58,4818.0,63.43,63.59,63.42,63.58,4818.0
2016-06-07 14:50:00,63.59,63.62,63.58,63.6,6481.0,63.59,63.62,63.58,63.6,6481.0
2016-06-07 14:55:00,63.6,63.62,63.57,63.62,7848.0,63.6,63.62,63.57,63.62,7848.0
2016-06-07 15:00:00,63.62,63.7,63.62,63.66,11841.0,63.62,63.7,63.62,63.66,11841.0
2016-06-07 15:05:00,63.65,63.7,63.64,63.67,9706.0,63.65,63.7,63.64,63.67,9706.0
2016-06-07 15:10:00,63.67,63.7,63.65,63.69,7971.0,63.67,63.7,63.65,63.69,7971.0
2016-06-07 15:15:00,63.67,63.77,63.67,63.77,89251.0,63.67,63.77,63.67,63.77,89251.0
2016-06-07 15:20:00,63.79,63.8,63.75,63.78,82857.0,63.79,63.8,63.75,63.78,82857.0
2016-06-07 15:25:00,63.77,63.83,63.75,63.83,13443.0,63.77,63.83,63.75,63.83,13443.0
2016-06-07 15:30:00,63.83,63.84,63.68,63.68,18498.0,63.83,63.84,63.68,63.68,18498.0
2016-06-07 15:35:00,63.68,63.68,63.6,63.6,11208.0,63.68,63.68,63.6,63.6,11208.0
2016-06-07 15:40:00,63.6,63.63,63.54,63.63,19558.0,63.6,63.63,63.54,63.63,19558.0
2016-06-07 15:45:00,63.63,63.69,63.58,63.65,61050.0,63.63,63.69,63.58,63.65,61050.0
2016-06-07 15:50:00,63.65,63.66,63.63,63.64,42182.0,63.65,63.66,63.63,63.64,42182.0
2016-06-07 15:55:00,63.63,63.69,63.62,63.67,99257.0,63.63,63.69,63.62,63.67,99257.0
2016-06-08 09:30:00,63.6,63.96,63.1,63.96,4567.0,63.6,63.96,63.1,63.96,4567.0
2016-06-08 09:35:00,63.96,64.06,63.76,63.79,2400.0,63.96,64.06,63.76,63.79,2400.0
2016-06-08 09:40:00,63.46,63.49,63.35,63.35,400.0,63.46,63.49,63.35,63.35,400.0
2016-06-08 09:45:00,63.43,63.56,63.28,63.28,4720.0,63.43,63.56,63.28,63.28,4720.0
2016-06-08 09:50:00,63.21,63.42,63.21,63.35,5542.0,63.21,63.42,63.21,63.35,5542.0
2016-06-08 09:55:00,63.42,63.42,63.3,63.37,2980.0,63.42,63.42,63.3,63.37,2980.0
2016-06-08 10:00:00,63.41,63.41,63.23,63.25,3085.0,63.41,63.41,63.23,63.25,3085.0
2016-06-08 10:05:00,63.27,63.52,63.25,63.4,7189.0,63.27,63.52,63.25,63.4,7189.0
2016-06-08 10:10:00,63.37,63.69,63.33,63.69,6519.0,63.37,63.69,63.33,63.69,6519.0
2016-06-08 10:15:00,63.7,63.71,63.47,63.54,2700.0,63.7,63.71,63.47,63.54,2700.0
2016-06-08 10:20:00,63.56,63.61,63.5,63.51,6700.0,63.56,63.61,63.5,63.51,6700.0
2016-06-08 10:25:00,63.53,63.76,63.51,63.7,6920.0,63.53,63.76,63.51,63.7,6920.0
2016-06-08 10:30:00,63.65,63.84,63.65,63.8,13952.0,63.65,63.84,63.65,63.8,13952.0
2016-06-08 10:35:00,63.8,63.84,63.78,63.83,15165.0,63.8,63.84,63.78,63.83,15165.0
2016-06-08 10:40:00,63.8,63.81,63.57,63.65,9844.0,63.8,63.81,63.57,63.65,9844.0
2016-06-08 10:45:00,63.66,63.79,63.65,63.7,45185.0,63.66,63.79,63.65,63.7,45185.0
2016-06-08 10:50:00,63.72,63.73,63.68,63.68,2631.0,63.72,63.73,63.68,63.68,2631.0
2016-06-08 10:55:00,63.66,63.68,63.59,63.59,2606.0,63.66,63.68,63.59,63.59,2606.0
2016-06-08 11:00:00,63.57,63.57,63.48,63.52,5848.0,63.57,63.57,63.48,63.52,5848.0
2016-06-08 11:05:00,63.52,63.75,63.5,63.64,7998.0,63.52,63.75,63.5,63.64,7998.0
2016-06-08 11:10:00,63.62,63.74,63.58,63.74,10633.0,63.62,63.74,63.58,63.74,10633.0
2016-06-08 11:15:00,63.75,63.79,63.7,63.79,20545.0,63.75,63.79,63.7,63.79,20545.0
2016-06-08 11:20:00,63.78,63.82,63.72,63.72,7799.0,63.78,63.82,63.72,63.72,7799.0
2016-06-08 11:25:00,63.74,63.91,63.69,63.87,12041.0,63.74,63.91,63.69,63.87,12041.0
2016-06-08 11:30:00,63.88,64.07,63.87,64.01,18894.0,63.88,64.07,63.87,64.01,18894.0
2016-06-08 11:35:00,64.03,64.16,64.03,64.14,6748.0,64.03,64.16,64.03,64.14,6748.0
2016-06-08 11:40:00,64.15,64.18,64.12,64.13,8398.0,64.15,64.18,64.12,64.13,8398.0
2016-06-08 11:45:00,64.14,64.22,64.14,64.2,7722.0,64.14,64.22,64.14,64.2,7722.0
2016-06-08 11:50:00,64.15,64.21,64.11,64.19,8871.0,64.15,64.21,64.11,64.19,8871.0
2016-06-08 11:55:00,64.2,64.2,64.12,64.19,10000.0,64.2,64.2,64.12,64.19,10000.0
2016-06-08 12:00:00,64.2,64.35,64.19,64.35,8197.0,64.2,64.35,64.19,64.35,8197.0
2016-06-08 12:05:00,64.36,64.48,64.36,64.39,14412.0,64.36,64.48,64.36,64.39,14412.0
2016-06-08 12:10:00,64.39,64.5,64.39,64.5,10091.0,64.39,64.5,64.39,64.5,10091.0
2016-06-08 12:15:00,64.5,64.5,64.37,64.39,6666.0,64.5,64.5,64.37,64.39,6666.0
2016-06-08 12:20:00,64.39,64.39,64.27,64.38,6134.0,64.39,64.39,64.27,64.38,6134.0
2016-06-08 12:25:00,64.38,64.4,64.34,64.39,7274.0,64.38,64.4,64.34,64.39,7274.0
2016-06-08 12:30:00,64.4,64.47,64.39,64.43,10747.0,64.4,64.47,64.39,64.43,10747.0
2016-06-08 12:35:00,64.45,64.48,64.43,64.44,10230.0,64.45,64.48,64.43,64.44,10230.0
2016-06-08 12:40:00,64.44,64.46,64.4,64.4,9505.0,64.44,64.46,64.4,64.4,9505.0
2016-06-08 12:45:00,64.39,64.43,64.35,64.37,5622.0,64.39,64.43,64.35,64.37,5622.0
2016-06-08 12:50:00,64.35,64.38,64.31,64.38,3901.0,64.35,64.38,64.31,64.38,3901.0
2016-06-08 12:55:00,64.37,64.38,64.32,64.32,3607.0,64.37,64.38,64.32,64.32,3607.0
2016-06-08 13:00:00,64.32,64.34,64.28,64.28,3600.0,64.32,64.34,64.28,64.28,3600.0
2016-06-08 13:05:00,64.29,64.31,64.26,64.31,7162.0,64.29,64.31,64.26,64.31,7162.0
2016-06-08 13:10:00,64.3,64.31,64.23,64.23,3853.0,64.3,64.31,64.23,64.23,3853.0
2016-06-08 13:15:00,64.22,64.26,64.2,64.25,3806.0,64.22,64.26,64.2,64.25,3806.0
2016-06-08 13:20:00,64.26,64.26,64.1,64.12,4073.0,64.26,64.26,64.1,64.12,4073.0
2016-06-08 13:25:00,64.12,64.13,64.07,64.09,5440.0,64.12,64.13,64.07,64.09,5440.0
2016-06-08 13:30:00,64.08,64.11,64.06,64.09,4810.0,64.08,64.11,64.06,64.09,4810.0
2016-06-08 13:35:00,64.1,64.13,64.08,64.13,3462.0,64.1,64.13,64.08,64.13,3462.0
2016-06-08 13:40:00,64.13,64.15,64.12,64.15,2203.0,64.13,64.15,64.12,64.15,2203.0
2016-06-08 13:45:00,64.13,64.21,64.13,64.21,6913.0,64.13,64.21,64.13,64.21,6913.0
2016-06-08 13:50:00,64.24,64.25,64.21,64.25,4561.0,64.24,64.25,64.21,64.25,4561.0
2016-06-08 13:55:00,64.23,64.25,64.21,64.21,3372.0,64.23,64.25,64.21,64.21,3372.0
2016-06-08 14:00:00,64.22,64.22,64.14,64.14,4618.0,64.22,64.22,64.14,64.14,4618.0
2016-06-08 14:05:00,64.14,64.15,64.13,64.14,6357.0,64.14,64.15,64.13,64.14,6357.0
2016-06-08 14:10:00,64.14,64.22,64.14,64.22,5750.0,64.14,64.22,64.14,64.22,5750.0
2016-06-08 14:15:00,64.22,64.26,64.21,64.22,5391.0,64.22,64.26,64.21,64.22,5391.0
2016-06-08 14:20:00,64.2,64.2,64.14,64.17,3322.0,64.2,64.2,64.14,64.17,3322.0
2016-06-08 14:25:00,64.18,64.19,64.16,64.17,4185.0,64.18,64.19,64.16,64.17,4185.0
2016-06-08 14:30:00,64.16,64.24,64.15,64.22,10328.0,64.16,64.24,64.15,64.22,10328.0
2016-06-08 14:35:00,64.21,64.29,64.19,64.26,10301.0,64.21,64.29,64.19,64.26,10301.0
2016-06-08 14:40:00,64.25,64.32,64.24,64.24,4993.0,64.25,64.32,64.24,64.24,4993.0
2016-06-08 14:45:00,64.26,64.3,64.23,64.23,4557.0,64.26,64.3,64.23,64.23,4557.0
2016-06-08 14:50:00,64.22,64.31,64.21,64.31,7925.0,64.22,64.31,64.21,64.31,7925.0
2016-06-08 14:55:00,64.32,64.34,64.31,64.31,3712.0,64.32,64.34,64.31,64.31,3712.0
2016-06-08 15:00:00,64.3,64.33,64.28,64.33,7656.0,64.3,64.33,64.28,64.33,7656.0
2016-06-08 15:05:00,64.34,64.41,64.34,64.4,7645.0,64.34,64.41,64.34,64.4,7645.0
2016-06-08 15:10:00,64.39,64.39,64.35,64.36,3259.0,64.39,64.39,64.35,64.36,3259.0
2016-06-08 15:15:00,64.36,64.39,64.36,64.37,8290.0,64.36,64.39,64.36,64.37,8290.0
2016-06-08 15:20:00,64.36,64.36,64.31,64.36,11716.0,64.36,64.36,64.31,64.36,11716.0
2016-06-08 15:25:00,64.36,64.42,64.35,64.42,56097.0,64.36,64.42,64.35,64.42,56097.0
2016-06-08 15:30:00,64.42,64.46,64.4,64.45,15724.0,64.42,64.46,64.4,64.45,15724.0
2016-06-08 15:35:00,64.45,64.47,64.4,64.45,37427.0,64.45,64.47,64.4,64.45,37427.0
2016-06-08 15:40:00,64.45,64.51,64.44,64.45,21302.0,64.45,64.51,64.44,64.45,21302.0
2016-06-08 15:45:00,64.45,64.45,64.4,64.41,17598.0,64.45,64.45,64.4,64.41,17598.0
2016-06-08 15:50:00,64.41,64.45,64.4,64.44,27510.0,64.41,64.45,64.4,64.44,27510.0
2016-06-08 15:55:00,64.43,64.49,64.39,64.39,68808.0,64.43,64.49,64.39,64.39,68808.0
2016-06-09 09:30:00,64.33,64.34,64.0,64.34,5734.0,64.33,64.34,64.0,64.34,5734.0
2016-06-09 09:35:00,64.35,64.42,64.03,64.23,3884.0,64.35,64.42,64.03,64.23,3884.0
2016-06-09 09:40:00,64.22,64.29,64.08,64.15,29463.0,64.22,64.29,64.08,64.15,29463.0
2016-06-09 09:45:00,64.19,64.37,64.16,64.32,3171.0,64.19,64.37,64.16,64.32,3171.0
2016-06-09 09:50:00,64.35,64.47,64.01,64.06,12996.0,64.35,64.47,64.01,64.06,12996.0
2016-06-09 09:55:00,63.92,64.15,63.75,64.13,15719.0,63.92,64.15,63.75,64.13,15719.0
2016-06-09 10:00:00,64.18,64.22,63.82,63.93,9155.0,64.18,64.22,63.82,63.93,9155.0
2016-06-09 10:05:00,63.97,63.98,63.85,63.92,11600.0,63.97,63.98,63.85,63.92,11600.0
2016-06-09 10:10:00,63.92,63.92,63.79,63.84,7395.0,63.92,63.92,63.79,63.84,7395.0
2016-06-09 10:15:00,63.86,64.02,63.86,63.89,7373.0,63.86,64.02,63.86,63.89,7373.0
2016-06-09 10:20:00,63.94,63.97,63.85,63.94,4223.0,63.94,63.97,63.85,63.94,4223.0
2016-06-09 10:25:00,63.96,64.05,63.86,63.86,6962.0,63.96,64.05,63.86,63.86,6962.0
2016-06-09 10:30:00,63.87,63.88,63.69,63.69,7705.0,63.87,63.88,63.69,63.69,7705.0
2016-06-09 10:35:00,63.67,63.8,63.64,63.77,11415.0,63.67,63.8,63.64,63.77,11415.0
2016-06-09 10:40:00,63.77,63.84,63.75,63.75,7627.0,63.77,63.84,63.75,63.75,7627.0
2016-06-09 10:45:00,63.74,63.98,63.74,63.95,7908.0,63.74,63.98,63.74,63.95,7908.0
2016-06-09 10:50:00,63.94,63.97,63.85,63.86,4511.0,63.94,63.97,63.85,63.86,4511.0
2016-06-09 10:55:00,63.85,63.87,63.7,63.74,4610.0,63.85,63.87,63.7,63.74,4610.0
2016-06-09 11:00:00,63.74,63.77,63.71,63.77,6066.0,63.74,63.77,63.71,63.77,6066.0
2016-06-09 11:05:00,63.78,63.88,63.78,63.88,4703.0,63.78,63.88,63.78,63.88,4703.0
2016-06-09 11:10:00,63.92,63.99,63.75,63.79,8049.0,63.92,63.99,63.75,63.79,8049.0
2016-06-09 11:15:00,63.81,64.03,63.81,64.01,17587.0,63.81,64.03,63.81,64.01,17587.0
2016-06-09 11:20:00,64.0,64.1,63.99,64.08,14660.0,64.0,64.1,63.99,64.08,14660.0
2016-06-09 11:25:00,64.07,64.1,63.98,64.06,11356.0,64.07,64.1,63.98,64.06,11356.0
2016-06-09 11:30:00,64.06,64.06,63.99,64.02,7100.0,64.06,64.06,63.99,64.02,7100.0
2016-06-09 11:35:00,64.02,64.03,63.95,64.02,7910.0,64.02,64.03,63.95,64.02,7910.0
2016-06-09 11:40:00,64.04,64.07,63.95,64.02,10321.0,64.04,64.07,63.95,64.02,10321.0
2016-06-09 11:45:00,64.01,64.07,63.95,64.02,5617.0,64.01,64.07,63.95,64.02,5617.0
2016-06-09 11:50:00,64.01,64.01,63.94,63.99,5884.0,64.01,64.01,63.94,63.99,5884.0
2016-06-09 11:55:00,63.99,64.02,63.97,64.0,4200.0,63.99,64.02,63.97,64.0,4200.0
2016-06-09 12:00:00,63.99,64.04,63.93,64.04,12432.0,63.99,64.04,63.93,64.04,12432.0
2016-06-09 12:05:00,64.06,64.08,63.98,64.03,17720.0,64.06,64.08,63.98,64.03,17720.0
2016-06-09 12:10:00,64.04,64.06,63.95,64.02,3600.0,64.04,64.06,63.95,64.02,3600.0
2016-06-09 12:15:00,63.99,64.01,63.93,63.94,3186.0,63.99,64.01,63.93,63.94,3186.0
2016-06-09 12:20:00,63.94,63.95,63.91,63.93,2682.0,63.94,63.95,63.91,63.93,2682.0
2016-06-09 12:25:00,63.92,63.98,63.92,63.98,1400.0,63.92,63.98,63.92,63.98,1400.0
2016-06-09 12:30:00,64.0,64.03,63.97,63.97,2303.0,64.0,64.03,63.97,63.97,2303.0
2016-06-09 12:35:00,64.01,64.09,64.01,64.05,2700.0,64.01,64.09,64.01,64.05,2700.0
2016-06-09 12:40:00,64.04,64.09,64.02,64.09,6562.0,64.04,64.09,64.02,64.09,6562.0
2016-06-09 12:45:00,64.1,64.14,64.07,64.14,5719.0,64.1,64.14,64.07,64.14,5719.0
2016-06-09 12:50:00,64.14,64.15,64.11,64.15,4000.0,64.14,64.15,64.11,64.15,4000.0
2016-06-09 12:55:00,64.15,64.21,64.14,64.21,1600.0,64.15,64.21,64.14,64.21,1600.0
2016-06-09 13:00:00,64.21,64.22,64.12,64.12,3500.0,64.21,64.22,64.12,64.12,3500.0
2016-06-09 13:05:00,64.1,64.1,63.91,63.95,12200.0,64.1,64.1,63.91,63.95,12200.0
2016-06-09 13:10:00,63.95,64.05,63.92,63.95,7911.0,63.95,64.05,63.92,63.95,7911.0
2016-06-09 13:15:00,63.97,64.11,63.97,64.06,7370.0,63.97,64.11,63.97,64.06,7370.0
2016-06-09 13:20:00,64.09,64.16,64.08,64.16,2200.0,64.09,64.16,64.08,64.16,2200.0
2016-06-09 13:25:00,64.12,64.15,64.08,64.12,3799.0,64.12,64.15,64.08,64.12,3799.0
2016-06-09 13:30:00,64.12,64.28,64.12,64.28,4732.0,64.12,64.28,64.12,64.28,4732.0
2016-06-09 13:35:00,64.29,64.32,64.22,64.32,5054.0,64.29,64.32,64.22,64.32,5054.0
2016-06-09 13:40:00,64.29,64.32,64.21,64.22,6669.0,64.29,64.32,64.21,64.22,6669.0
2016-06-09 13:45:00,64.21,64.3,64.13,64.22,6374.0,64.21,64.3,64.13,64.22,6374.0
2016-06-09 13:50:00,64.23,64.23,64.02,64.11,6359.0,64.23,64.23,64.02,64.11,6359.0
2016-06-09 13:55:00,64.14,64.32,64.11,64.29,2843.0,64.14,64.32,64.11,64.29,2843.0
2016-06-09 14:00:00,64.3,64.31,64.12,64.23,11103.0,64.3,64.31,64.12,64.23,11103.0
2016-06-09 14:05:00,64.2,64.24,64.13,64.13,3512.0,64.2,64.24,64.13,64.13,3512.0
2016-06-09 14:10:00,64.12,64.33,64.03,64.31,5950.0,64.12,64.33,64.03,64.31,5950.0
2016-06-09 14:15:00,64.34,64.36,64.09,64.18,6054.0,64.34,64.36,64.09,64.18,6054.0
2016-06-09 14:20:00,64.21,64.28,64.16,64.21,7113.0,64.21,64.28,64.16,64.21,7113.0
2016-06-09 14:25:00,64.2,64.23,64.1,64.17,7531.0,64.2,64.23,64.1,64.17,7531.0
2016-06-09 14:30:00,64.19,64.34,64.19,64.34,2400.0,64.19,64.34,64.19,64.34,2400.0
2016-06-09 14:35:00,64.35,64.41,64.25,64.41,5266.0,64.35,64.41,64.25,64.41,5266.0
2016-06-09 14:40:00,64.42,64.42,64.34,64.34,2950.0,64.42,64.42,64.34,64.34,2950.0
2016-06-09 14:45:00,64.4,64.43,64.25,64.28,9021.0,64.4,64.43,64.25,64.28,9021.0
2016-06-09 14:50:00,64.31,64.41,64.24,64.24,10451.0,64.31,64.41,64.24,64.24,10451.0
2016-06-09 14:55:00,64.27,64.34,64.22,64.28,9534.0,64.27,64.34,64.22,64.28,9534.0
2016-06-09 15:00:00,64.28,64.31,64.21,64.29,8911.0,64.28,64.31,64.21,64.29,8911.0
2016-06-09 15:05:00,64.33,64.39,64.31,64.31,6140.0,64.33,64.39,64.31,64.31,6140.0
2016-06-09 15:10:00,64.33,64.33,64.28,64.3,13278.0,64.33,64.33,64.28,64.3,13278.0
2016-06-09 15:15:00,64.3,64.41,64.27,64.41,14552.0,64.3,64.41,64.27,64.41,14552.0
2016-06-09 15:20:00,64.43,64.43,64.38,64.4,20705.0,64.43,64.43,64.38,64.4,20705.0
2016-06-09 15:25:00,64.4,64.44,64.4,64.4,6403.0,64.4,64.44,64.4,64.4,6403.0
2016-06-09 15:30:00,64.38,64.43,64.38,64.41,6452.0,64.38,64.43,64.38,64.41,6452.0
2016-06-09 15:35:00,64.42,64.43,64.39,64.41,21852.0,64.42,64.43,64.39,64.41,21852.0
2016-06-09 15:40:00,64.42,64.48,64.35,64.48,16940.0,64.42,64.48,64.35,64.48,16940.0
2016-06-09 15:45:00,64.48,64.51,64.39,64.41,17857.0,64.48,64.51,64.39,64.41,17857.0
2016-06-09 15:50:00,64.41,64.45,64.37,64.37,24207.0,64.41,64.45,64.37,64.37,24207.0
2016-06-09 15:55:00,64.37,64.41,64.35,64.4,80840.0,64.37,64.41,64.35,64.4,80840.0
2016-06-10 09:30:00,64.14,64.14,63.62,63.85,14203.0,64.14,64.14,63.62,63.85,14203.0
2016-06-10 09:35:00,63.66,64.07,63.63,63.94,16015.0,63.66,64.07,63.63,63.94,16015.0
2016-06-10 09:40:00,63.88,64.11,63.84,64.06,15900.0,63.88,64.11,63.84,64.06,15900.0
2016-06-10 09:45:00,64.05,64.15,63.98,64.0,8374.0,64.05,64.15,63.98,64.0,8374.0
2016-06-10 09:50:00,64.01,64.23,63.99,64.11,35525.0,64.01,64.23,63.99,64.11,35525.0
2016-06-10 09:55:00,64.14,64.2,64.02,64.02,21485.0,64.14,64.2,64.02,64.02,21485.0
2016-06-10 10:00:00,64.02,64.29,63.99,64.08,42338.0,64.02,64.29,63.99,64.08,42338.0
2016-06-10 10:05:00,64.03,64.04,63.7,63.77,16237.0,64.03,64.04,63.7,63.77,16237.0
2016-06-10 10:10:00,63.8,63.97,63.74,63.97,14345.0,63.8,63.97,63.74,63.97,14345.0
2016-06-10 10:15:00,63.99,64.08,63.71,63.72,55653.0,63.99,64.08,63.71,63.72,55653.0
2016-06-10 10:20:00,63.71,63.72,63.33,63.62,74925.0,63.71,63.72,63.33,63.62,74925.0
2016-06-10 10:25:00,63.59,63.69,63.37,63.38,24748.0,63.59,63.69,63.37,63.38,24748.0
2016-06-10 10:30:00,63.36,63.72,63.29,63.7,53720.0,63.36,63.72,63.29,63.7,53720.0
2016-06-10 10:35:00,63.69,63.71,63.54,63.55,41326.0,63.69,63.71,63.54,63.55,41326.0
2016-06-10 10:40:00,63.57,63.9,63.57,63.89,23919.0,63.57,63.9,63.57,63.89,23919.0
2016-06-10 10:45:00,63.89,63.96,63.75,63.8,20953.0,63.89,63.96,63.75,63.8,20953.0
2016-06-10 10:50:00,63.82,63.95,63.82,63.89,6900.0,63.82,63.95,63.82,63.89,6900.0
2016-06-10 10:55:00,63.93,64.05,63.83,63.84,25085.0,63.93,64.05,63.83,63.84,25085.0
2016-06-10 11:00:00,63.88,63.9,63.83,63.89,10187.0,63.88,63.9,63.83,63.89,10187.0
2016-06-10 11:05:00,63.88,63.91,63.83,63.88,10163.0,63.88,63.91,63.83,63.88,10163.0
2016-06-10 11:10:00,63.86,63.95,63.86,63.92,12099.0,63.86,63.95,63.86,63.92,12099.0
2016-06-10 11:15:00,63.93,63.98,63.93,63.93,11209.0,63.93,63.98,63.93,63.93,11209.0
2016-06-10 11:20:00,63.92,63.97,63.85,63.9,10389.0,63.92,63.97,63.85,63.9,10389.0
2016-06-10 11:25:00,63.93,63.93,63.86,63.88,11647.0,63.93,63.93,63.86,63.88,11647.0
2016-06-10 11:30:00,63.89,63.98,63.87,63.87,15028.0,63.89,63.98,63.87,63.87,15028.0
2016-06-10 11:35:00,63.88,63.95,63.86,63.87,9454.0,63.88,63.95,63.86,63.87,9454.0
2016-06-10 11:40:00,63.85,63.89,63.75,63.77,15690.0,63.85,63.89,63.75,63.77,15690.0
2016-06-10 11:45:00,63.77,63.8,63.73,63.75,9750.0,63.77,63.8,63.73,63.75,9750.0
2016-06-10 11:50:00,63.73,63.84,63.73,63.82,14404.0,63.73,63.84,63.73,63.82,14404.0
2016-06-10 11:55:00,63.81,63.91,63.81,63.87,9466.0,63.81,63.91,63.81,63.87,9466.0
2016-06-10 12:00:00,63.88,63.91,63.84,63.86,10789.0,63.88,63.91,63.84,63.86,10789.0
2016-06-10 12:05:00,63.85,63.85,63.7,63.73,7479.0,63.85,63.85,63.7,63.73,7479.0
2016-06-10 12:10:00,63.73,63.77,63.71,63.74,8376.0,63.73,63.77,63.71,63.74,8376.0
2016-06-10 12:15:00,63.75,63.77,63.7,63.73,8194.0,63.75,63.77,63.7,63.73,8194.0
2016-06-10 12:20:00,63.73,63.81,63.7,63.8,11153.0,63.73,63.81,63.7,63.8,11153.0
2016-06-10 12:25:00,63.81,63.84,63.79,63.82,5883.0,63.81,63.84,63.79,63.82,5883.0
2016-06-10 12:30:00,63.82,63.83,63.72,63.81,18607.0,63.82,63.83,63.72,63.81,18607.0
2016-06-10 12:35:00,63.8,63.83,63.79,63.81,4600.0,63.8,63.83,63.79,63.81,4600.0
2016-06-10 12:40:00,63.79,63.94,63.78,63.94,5801.0,63.79,63.94,63.78,63.94,5801.0
2016-06-10 12:45:00,63.94,63.96,63.87,63.9,28860.0,63.94,63.96,63.87,63.9,28860.0
2016-06-10 12:50:00,63.9,63.9,63.8,63.9,6310.0,63.9,63.9,63.8,63.9,6310.0
2016-06-10 12:55:00,63.91,63.91,63.8,63.83,6962.0,63.91,63.91,63.8,63.83,6962.0
2016-06-10 13:00:00,63.82,63.87,63.79,63.84,6090.0,63.82,63.87,63.79,63.84,6090.0
2016-06-10 13:05:00,63.83,63.84,63.74,63.77,6100.0,63.83,63.84,63.74,63.77,6100.0
2016-06-10 13:10:00,63.78,63.8,63.75,63.78,2000.0,63.78,63.8,63.75,63.78,2000.0
2016-06-10 13:15:00,63.75,63.76,63.7,63.7,10322.0,63.75,63.76,63.7,63.7,10322.0
2016-06-10 13:20:00,63.7,63.85,63.7,63.84,9471.0,63.7,63.85,63.7,63.84,9471.0
2016-06-10 13:25:00,63.85,63.9,63.73,63.74,7229.0,63.85,63.9,63.73,63.74,7229.0
2016-06-10 13:30:00,63.74,63.76,63.69,63.73,11643.0,63.74,63.76,63.69,63.73,11643.0
2016-06-10 13:35:00,63.74,63.76,63.67,63.74,10830.0,63.74,63.76,63.67,63.74,10830.0
2016-06-10 13:40:00,63.73,63.78,63.7,63.77,8155.0,63.73,63.78,63.7,63.77,8155.0
2016-06-10 13:45:00,63.78,63.79,63.64,63.68,8075.0,63.78,63.79,63.64,63.68,8075.0
2016-06-10 13:50:00,63.68,63.77,63.67,63.77,17491.0,63.68,63.77,63.67,63.77,17491.0
2016-06-10 13:55:00,63.78,63.84,63.77,63.77,7586.0,63.78,63.84,63.77,63.77,7586.0
2016-06-10 14:00:00,63.75,63.82,63.7,63.8,13216.0,63.75,63.82,63.7,63.8,13216.0
2016-06-10 14:05:00,63.79,63.79,63.61,63.63,9520.0,63.79,63.79,63.61,63.63,9520.0
2016-06-10 14:10:00,63.61,63.7,63.56,63.67,10986.0,63.61,63.7,63.56,63.67,10986.0
2016-06-10 14:15:00,63.65,63.7,63.59,63.59,5800.0,63.65,63.7,63.59,63.59,5800.0
2016-06-10 14:20:00,63.56,63.56,63.46,63.55,9255.0,63.56,63.56,63.46,63.55,9255.0
2016-06-10 14:25:00,63.57,63.64,63.5,63.51,8720.0,63.57,63.64,63.5,63.51,8720.0
2016-06-10 14:30:00,63.49,63.63,63.49,63.62,6840.0,63.49,63.63,63.49,63.62,6840.0
2016-06-10 14:35:00,63.63,63.74,63.62,63.74,9500.0,63.63,63.74,63.62,63.74,9500.0
2016-06-10 14:40:00,63.75,63.76,63.63,63.67,9022.0,63.75,63.76,63.63,63.67,9022.0
2016-06-10 14:45:00,63.68,63.68,63.62,63.66,11307.0,63.68,63.68,63.62,63.66,11307.0
2016-06-10 14:50:00,63.66,63.69,63.64,63.65,8731.0,63.66,63.69,63.64,63.65,8731.0
2016-06-10 14:55:00,63.65,63.68,63.61,63.66,10616.0,63.65,63.68,63.61,63.66,10616.0
2016-06-10 15:00:00,63.68,63.73,63.61,63.71,13279.0,63.68,63.73,63.61,63.71,13279.0
2016-06-10 15:05:00,63.7,63.72,63.65,63.67,14113.0,63.7,63.72,63.65,63.67,14113.0
2016-06-10 15:10:00,63.67,63.71,63.63,63.71,11139.0,63.67,63.71,63.63,63.71,11139.0
2016-06-10 15:15:00,63.72,63.78,63.71,63.74,19941.0,63.72,63.78,63.71,63.74,19941.0
2016-06-10 15:20:00,63.74,63.77,63.68,63.7,16050.0,63.74,63.77,63.68,63.7,16050.0
2016-06-10 15:25:00,63.7,63.82,63.69,63.8,36738.0,63.7,63.82,63.69,63.8,36738.0
2016-06-10 15:30:00,63.81,63.92,63.79,63.88,20060.0,63.81,63.92,63.79,63.88,20060.0
2016-06-10 15:35:00,63.84,63.85,63.75,63.76,11822.0,63.84,63.85,63.75,63.76,11822.0
2016-06-10 15:40:00,63.76,63.81,63.68,63.8,17173.0,63.76,63.81,63.68,63.8,17173.0
2016-06-10 15:45:00,63.79,63.89,63.77,63.87,25789.0,63.79,63.89,63.77,63.87,25789.0
2016-06-10 15:50:00,63.86,63.88,63.84,63.86,29156.0,63.86,63.88,63.84,63.86,29156.0
2016-06-10 15:55:00,63.86,63.91,63.84,63.91,70652.0,63.86,63.91,63.84,63.91,70652.0
2016-06-13 09:30:00,63.46,64.33,63.41,63.85,12665.0,63.46,64.33,63.41,63.85,12665.0
2016-06-13 09:35:00,63.85,63.85,62.83,62.99,8965.0,63.85,63.85,62.83,62.99,8965.0
2016-06-13 09:40:00,63.08,63.42,63.01,63.34,6998.0,63.08,63.42,63.01,63.34,6998.0
2016-06-13 09:45:00,63.3,63.32,62.94,63.08,11700.0,63.3,63.32,62.94,63.08,11700.0
2016-06-13 09:50:00,63.21,63.62,63.18,63.48,9512.0,63.21,63.62,63.18,63.48,9512.0
2016-06-13 09:55:00,63.48,63.57,63.4,63.57,7200.0,63.48,63.57,63.4,63.57,7200.0
2016-06-13 10:00:00,63.52,63.62,63.38,63.38,4950.0,63.52,63.62,63.38,63.38,4950.0
2016-06-13 10:05:00,63.33,63.41,63.27,63.37,7014.0,63.33,63.41,63.27,63.37,7014.0
2016-06-13 10:10:00,63.35,63.51,63.35,63.42,4039.0,63.35,63.51,63.35,63.42,4039.0
2016-06-13 10:15:00,63.47,63.48,63.38,63.42,6290.0,63.47,63.48,63.38,63.42,6290.0
2016-06-13 10:20:00,63.4,63.56,63.31,63.55,16462.0,63.4,63.56,63.31,63.55,16462.0
2016-06-13 10:25:00,63.58,63.62,63.47,63.58,3400.0,63.58,63.62,63.47,63.58,3400.0
2016-06-13 10:30:00,63.65,63.73,63.63,63.67,4048.0,63.65,63.73,63.63,63.67,4048.0
2016-06-13 10:35:00,63.69,63.73,63.55,63.58,3847.0,63.69,63.73,63.55,63.58,3847.0
2016-06-13 10:40:00,63.55,63.61,63.5,63.55,5767.0,63.55,63.61,63.5,63.55,5767.0
2016-06-13 10:45:00,63.56,63.56,63.41,63.48,12285.0,63.56,63.56,63.41,63.48,12285.0
2016-06-13 10:50:00,63.48,63.48,63.38,63.45,23878.0,63.48,63.48,63.38,63.45,23878.0
2016-06-13 10:55:00,63.45,63.49,63.4,63.44,4583.0,63.45,63.49,63.4,63.44,4583.0
2016-06-13 11:00:00,63.43,63.55,63.43,63.51,9043.0,63.43,63.55,63.43,63.51,9043.0
2016-06-13 11:05:00,63.5,63.51,63.46,63.47,3424.0,63.5,63.51,63.46,63.47,3424.0
2016-06-13 11:10:00,63.46,63.53,63.39,63.39,15256.0,63.46,63.53,63.39,63.39,15256.0
2016-06-13 11:15:00,63.39,63.41,63.3,63.33,4850.0,63.39,63.41,63.3,63.33,4850.0
2016-06-13 11:20:00,63.3,63.36,63.26,63.36,2700.0,63.3,63.36,63.26,63.36,2700.0
2016-06-13 11:25:00,63.32,63.35,63.25,63.29,4150.0,63.32,63.35,63.25,63.29,4150.0
2016-06-13 11:30:00,63.3,63.3,63.13,63.22,2785.0,63.3,63.3,63.13,63.22,2785.0
2016-06-13 11:35:00,63.2,63.28,63.2,63.23,27800.0,63.2,63.28,63.2,63.23,27800.0
2016-06-13 11:40:00,63.23,63.42,63.23,63.37,5295.0,63.23,63.42,63.23,63.37,5295.0
2016-06-13 11:45:00,63.39,63.42,63.35,63.36,4700.0,63.39,63.42,63.35,63.36,4700.0
2016-06-13 11:50:00,63.34,63.38,63.26,63.26,2507.0,63.34,63.38,63.26,63.26,2507.0
2016-06-13 11:55:00,63.24,63.27,63.2,63.23,3436.0,63.24,63.27,63.2,63.23,3436.0
2016-06-13 12:00:00,63.21,63.29,63.19,63.2,4408.0,63.21,63.29,63.19,63.2,4408.0
2016-06-13 12:05:00,63.2,63.36,63.11,63.33,7162.0,63.2,63.36,63.11,63.33,7162.0
2016-06-13 12:10:00,63.33,63.42,63.3,63.42,4586.0,63.33,63.42,63.3,63.42,4586.0
2016-06-13 12:15:00,63.41,63.55,63.4,63.54,5082.0,63.41,63.55,63.4,63.54,5082.0
2016-06-13 12:20:00,63.51,63.61,63.37,63.5,2818.0,63.51,63.61,63.37,63.5,2818.0
2016-06-13 12:25:00,63.47,63.49,63.39,63.42,3051.0,63.47,63.49,63.39,63.42,3051.0
2016-06-13 12:30:00,63.4,63.41,63.33,63.39,4100.0,63.4,63.41,63.33,63.39,4100.0
2016-06-13 12:35:00,63.41,63.52,63.39,63.51,5250.0,63.41,63.52,63.39,63.51,5250.0
2016-06-13 12:40:00,63.51,63.65,63.51,63.65,4514.0,63.51,63.65,63.51,63.65,4514.0
2016-06-13 12:45:00,63.67,63.69,63.62,63.63,5000.0,63.67,63.69,63.62,63.63,5000.0
2016-06-13 12:50:00,63.63,63.74,63.6,63.74,5152.0,63.63,63.74,63.6,63.74,5152.0
2016-06-13 12:55:00,63.73,63.81,63.68,63.68,4748.0,63.73,63.81,63.68,63.68,4748.0
2016-06-13 13:00:00,63.67,63.67,63.55,63.57,5398.0,63.67,63.67,63.55,63.57,5398.0
2016-06-13 13:05:00,63.58,63.65,63.56,63.65,4500.0,63.58,63.65,63.56,63.65,4500.0
2016-06-13 13:10:00,63.66,63.69,63.59,63.68,14780.0,63.66,63.69,63.59,63.68,14780.0
2016-06-13 13:15:00,63.66,63.66,63.6,63.62,2214.0,63.66,63.66,63.6,63.62,2214.0
2016-06-13 13:20:00,63.62,63.67,63.62,63.65,13474.0,63.62,63.67,63.62,63.65,13474.0
2016-06-13 13:25:00,63.65,63.65,63.53,63.56,32334.0,63.65,63.65,63.53,63.56,32334.0
2016-06-13 13:30:00,63.56,63.56,63.43,63.55,4031.0,63.56,63.56,63.43,63.55,4031.0
2016-06-13 13:35:00,63.52,63.55,63.38,63.41,10600.0,63.52,63.55,63.38,63.41,10600.0
2016-06-13 13:40:00,63.39,63.59,63.35,63.59,10602.0,63.39,63.59,63.35,63.59,10602.0
2016-06-13 13:45:00,63.57,63.6,63.47,63.47,7345.0,63.57,63.6,63.47,63.47,7345.0
2016-06-13 13:50:00,63.47,63.53,63.46,63.48,5100.0,63.47,63.53,63.46,63.48,5100.0
2016-06-13 13:55:00,63.46,63.55,63.4,63.4,37207.0,63.46,63.55,63.4,63.4,37207.0
2016-06-13 14:00:00,63.42,63.45,63.37,63.37,4200.0,63.42,63.45,63.37,63.37,4200.0
2016-06-13 14:05:00,63.4,63.56,63.36,63.56,12241.0,63.4,63.56,63.36,63.56,12241.0
2016-06-13 14:10:00,63.56,63.57,63.44,63.47,10347.0,63.56,63.57,63.44,63.47,10347.0
2016-06-13 14:15:00,63.47,63.5,63.37,63.39,9020.0,63.47,63.5,63.37,63.39,9020.0
2016-06-13 14:20:00,63.37,63.39,63.32,63.37,4742.0,63.37,63.39,63.32,63.37,4742.0
2016-06-13 14:25:00,63.38,63.39,63.32,63.37,8382.0,63.38,63.39,63.32,63.37,8382.0
2016-06-13 14:30:00,63.35,63.52,63.34,63.52,8807.0,63.35,63.52,63.34,63.52,8807.0
2016-06-13 14:35:00,63.52,63.67,63.5,63.63,4846.0,63.52,63.67,63.5,63.63,4846.0
2016-06-13 14:40:00,63.65,63.66,63.61,63.62,4838.0,63.65,63.66,63.61,63.62,4838.0
2016-06-13 14:45:00,63.59,63.59,63.49,63.59,5631.0,63.59,63.59,63.49,63.59,5631.0
2016-06-13 14:50:00,63.57,63.61,63.52,63.61,5030.0,63.57,63.61,63.52,63.61,5030.0
2016-06-13 14:55:00,63.6,63.61,63.47,63.47,4843.0,63.6,63.61,63.47,63.47,4843.0
2016-06-13 15:00:00,63.43,63.56,63.43,63.56,6400.0,63.43,63.56,63.43,63.56,6400.0
2016-06-13 15:05:00,63.56,63.56,63.43,63.43,15923.0,63.56,63.56,63.43,63.43,15923.0
2016-06-13 15:10:00,63.45,63.52,63.43,63.47,11600.0,63.45,63.52,63.43,63.47,11600.0
2016-06-13 15:15:00,63.48,63.55,63.42,63.51,25628.0,63.48,63.55,63.42,63.51,25628.0
2016-06-13 15:20:00,63.52,63.54,63.48,63.51,6720.0,63.52,63.54,63.48,63.51,6720.0
2016-06-13 15:25:00,63.52,63.57,63.46,63.55,14494.0,63.52,63.57,63.46,63.55,14494.0
2016-06-13 15:30:00,63.56,63.56,63.48,63.48,6337.0,63.56,63.56,63.48,63.48,6337.0
2016-06-13 15:35:00,63.44,63.45,63.32,63.34,8557.0,63.44,63.45,63.32,63.34,8557.0
2016-06-13 15:40:00,63.33,63.42,63.28,63.39,19785.0,63.33,63.42,63.28,63.39,19785.0
2016-06-13 15:45:00,63.38,63.46,63.34,63.42,21772.0,63.38,63.46,63.34,63.42,21772.0
2016-06-13 15:50:00,63.44,63.46,63.36,63.44,27205.0,63.44,63.46,63.36,63.44,27205.0
2016-06-13 15:55:00,63.46,63.5,63.37,63.37,75466.0,63.46,63.5,63.37,63.37,75466.0
2016-06-14 09:30:00,63.33,63.33,63.01,63.15,7751.0,63.33,63.33,63.01,63.15,7751.0
2016-06-14 09:35:00,63.14,63.35,63.13,63.3,4600.0,63.14,63.35,63.13,63.3,4600.0
2016-06-14 09:40:00,63.29,63.43,63.24,63.32,6543.0,63.29,63.43,63.24,63.32,6543.0
2016-06-14 09:45:00,63.43,63.43,63.1,63.21,7421.0,63.43,63.43,63.1,63.21,7421.0
2016-06-14 09:50:00,63.25,63.35,62.91,62.91,12835.0,63.25,63.35,62.91,62.91,12835.0
2016-06-14 09:55:00,62.89,63.05,62.71,62.71,11475.0,62.89,63.05,62.71,62.71,11475.0
2016-06-14 10:00:00,62.77,63.0,62.64,62.82,7490.0,62.77,63.0,62.64,62.82,7490.0
2016-06-14 10:05:00,62.84,62.84,62.58,62.72,9352.0,62.84,62.84,62.58,62.72,9352.0
2016-06-14 10:10:00,62.76,62.88,62.74,62.77,4400.0,62.76,62.88,62.74,62.77,4400.0
2016-06-14 10:15:00,62.71,62.71,62.45,62.48,40115.0,62.71,62.71,62.45,62.48,40115.0
2016-06-14 10:20:00,62.38,62.48,62.31,62.35,11837.0,62.38,62.48,62.31,62.35,11837.0
2016-06-14 10:25:00,62.29,62.34,62.13,62.34,23845.0,62.29,62.34,62.13,62.34,23845.0
2016-06-14 10:30:00,62.33,62.47,62.27,62.29,4045.0,62.33,62.47,62.27,62.29,4045.0
2016-06-14 10:35:00,62.29,62.29,62.1,62.22,8805.0,62.29,62.29,62.1,62.22,8805.0
2016-06-14 10:40:00,62.26,62.5,62.21,62.47,4000.0,62.26,62.5,62.21,62.47,4000.0
2016-06-14 10:45:00,62.44,62.48,62.38,62.39,4200.0,62.44,62.48,62.38,62.39,4200.0
2016-06-14 10:50:00,62.41,62.43,62.33,62.33,12594.0,62.41,62.43,62.33,62.33,12594.0
2016-06-14 10:55:00,62.24,62.5,62.21,62.5,45499.0,62.24,62.5,62.21,62.5,45499.0
2016-06-14 11:00:00,62.5,62.66,62.47,62.66,9468.0,62.5,62.66,62.47,62.66,9468.0
2016-06-14 11:05:00,62.72,62.9,62.7,62.74,7310.0,62.72,62.9,62.7,62.74,7310.0
2016-06-14 11:10:00,62.74,62.79,62.69,62.75,3332.0,62.74,62.79,62.69,62.75,3332.0
2016-06-14 11:15:00,62.66,62.76,62.6,62.76,4780.0,62.66,62.76,62.6,62.76,4780.0
2016-06-14 11:20:00,62.75,62.96,62.75,62.96,3350.0,62.75,62.96,62.75,62.96,3350.0
2016-06-14 11:25:00,62.94,63.01,62.85,62.91,22422.0,62.94,63.01,62.85,62.91,22422.0
2016-06-14 11:30:00,63.01,63.01,62.88,62.95,4471.0,63.01,63.01,62.88,62.95,4471.0
2016-06-14 11:35:00,62.98,63.05,62.9,62.9,2200.0,62.98,63.05,62.9,62.9,2200.0
2016-06-14 11:40:00,62.88,63.01,62.86,62.86,3331.0,62.88,63.01,62.86,62.86,3331.0
2016-06-14 11:45:00,62.86,62.99,62.86,62.97,3290.0,62.86,62.99,62.86,62.97,3290.0
2016-06-14 11:50:00,62.92,63.0,62.84,62.95,2000.0,62.92,63.0,62.84,62.95,2000.0
2016-06-14 11:55:00,62.97,62.97,62.84,62.88,3140.0,62.97,62.97,62.84,62.88,3140.0
2016-06-14 12:00:00,62.91,63.07,62.91,62.99,6299.0,62.91,63.07,62.91,62.99,6299.0
2016-06-14 12:05:00,63.02,63.02,62.88,62.96,19450.0,63.02,63.02,62.88,62.96,19450.0
2016-06-14 12:10:00,63.0,63.14,63.0,63.13,3850.0,63.0,63.14,63.0,63.13,3850.0
2016-06-14 12:15:00,63.16,63.16,63.08,63.08,2336.0,63.16,63.16,63.08,63.08,2336.0
2016-06-14 12:20:00,63.09,63.44,63.09,63.44,4100.0,63.09,63.44,63.09,63.44,4100.0
2016-06-14 12:25:00,63.41,63.48,63.41,63.43,1347.0,63.41,63.48,63.41,63.43,1347.0
2016-06-14 12:30:00,63.44,63.46,63.37,63.37,1600.0,63.44,63.46,63.37,63.37,1600.0
2016-06-14 12:35:00,63.39,63.43,63.31,63.31,2600.0,63.39,63.43,63.31,63.31,2600.0
2016-06-14 12:40:00,63.3,63.32,63.14,63.19,7438.0,63.3,63.32,63.14,63.19,7438.0
2016-06-14 12:45:00,63.22,63.22,63.1,63.19,1700.0,63.22,63.22,63.1,63.19,1700.0
2016-06-14 12:50:00,63.2,63.2,63.04,63.07,4722.0,63.2,63.2,63.04,63.07,4722.0
2016-06-14 12:55:00,63.11,63.14,63.04,63.04,2200.0,63.11,63.14,63.04,63.04,2200.0
2016-06-14 13:00:00,63.03,63.21,63.03,63.21,12050.0,63.03,63.21,63.03,63.21,12050.0
2016-06-14 13:05:00,63.17,63.24,63.17,63.18,3500.0,63.17,63.24,63.17,63.18,3500.0
2016-06-14 13:10:00,63.15,63.18,63.14,63.15,8481.0,63.15,63.18,63.14,63.15,8481.0
2016-06-14 13:15:00,63.15,63.22,63.15,63.15,5627.0,63.15,63.22,63.15,63.15,5627.0
2016-06-14 13:20:00,63.11,63.11,63.02,63.05,4390.0,63.11,63.11,63.02,63.05,4390.0
2016-06-14 13:25:00,63.04,63.06,62.97,63.06,14250.0,63.04,63.06,62.97,63.06,14250.0
2016-06-14 13:30:00,63.04,63.13,63.02,63.1,12622.0,63.04,63.13,63.02,63.1,12622.0
2016-06-14 13:35:00,63.1,63.15,63.08,63.11,2450.0,63.1,63.15,63.08,63.11,2450.0
2016-06-14 13:40:00,63.1,63.14,63.03,63.03,2946.0,63.1,63.14,63.03,63.03,2946.0
2016-06-14 13:45:00,63.07,63.12,63.05,63.06,9651.0,63.07,63.12,63.05,63.06,9651.0
2016-06-14 13:50:00,63.05,63.05,62.96,63.0,2751.0,63.05,63.05,62.96,63.0,2751.0
2016-06-14 13:55:00,62.99,62.99,62.85,62.85,2600.0,62.99,62.99,62.85,62.85,2600.0
2016-06-14 14:00:00,62.86,62.93,62.86,62.91,4508.0,62.86,62.93,62.86,62.91,4508.0
2016-06-14 14:05:00,62.91,62.97,62.91,62.94,5997.0,62.91,62.97,62.91,62.94,5997.0
2016-06-14 14:10:00,62.94,63.04,62.94,63.04,5661.0,62.94,63.04,62.94,63.04,5661.0
2016-06-14 14:15:00,63.06,63.14,63.03,63.14,4453.0,63.06,63.14,63.03,63.14,4453.0
2016-06-14 14:20:00,63.12,63.12,62.98,62.98,2579.0,63.12,63.12,62.98,62.98,2579.0
2016-06-14 14:25:00,62.98,63.02,62.96,63.01,16018.0,62.98,63.02,62.96,63.01,16018.0
2016-06-14 14:30:00,63.01,63.09,62.94,62.94,18428.0,63.01,63.09,62.94,62.94,18428.0
2016-06-14 14:35:00,62.96,63.04,62.95,63.04,3800.0,62.96,63.04,62.95,63.04,3800.0
2016-06-14 14:40:00,63.04,63.11,63.02,63.06,2800.0,63.04,63.11,63.02,63.06,2800.0
2016-06-14 14:45:00,63.06,63.07,62.97,63.0,7297.0,63.06,63.07,62.97,63.0,7297.0
2016-06-14 14:50:00,62.99,63.01,62.89,62.89,7900.0,62.99,63.01,62.89,62.89,7900.0
2016-06-14 14:55:00,62.88,62.92,62.86,62.9,5482.0,62.88,62.92,62.86,62.9,5482.0
2016-06-14 15:00:00,62.9,62.94,62.76,62.94,10094.0,62.9,62.94,62.76,62.94,10094.0
2016-06-14 15:05:00,62.92,63.04,62.92,63.02,7861.0,62.92,63.04,62.92,63.02,7861.0
2016-06-14 15:10:00,63.03,63.19,62.99,63.19,8472.0,63.03,63.19,62.99,63.19,8472.0
2016-06-14 15:15:00,63.2,63.28,63.19,63.24,4668.0,63.2,63.28,63.19,63.24,4668.0
2016-06-14 15:20:00,63.21,63.21,63.08,63.11,12825.0,63.21,63.21,63.08,63.11,12825.0
2016-06-14 15:25:00,63.07,63.23,63.04,63.23,7050.0,63.07,63.23,63.04,63.23,7050.0
2016-06-14 15:30:00,63.26,63.3,63.22,63.28,9993.0,63.26,63.3,63.22,63.28,9993.0
2016-06-14 15:35:00,63.28,63.31,63.13,63.17,10706.0,63.28,63.31,63.13,63.17,10706.0
2016-06-14 15:40:00,63.19,63.21,63.09,63.14,17194.0,63.19,63.21,63.09,63.14,17194.0
2016-06-14 15:45:00,63.13,63.13,63.05,63.07,14129.0,63.13,63.13,63.05,63.07,14129.0
2016-06-14 15:50:00,63.09,63.1,63.05,63.1,17359.0,63.09,63.1,63.05,63.1,17359.0
2016-06-14 15:55:00,63.1,63.2,63.1,63.16,47570.0,63.1,63.2,63.1,63.16,47570.0
2016-06-15 09:30:00,63.23,63.25,63.04,63.21,15433.0,63.23,63.25,63.04,63.21,15433.0
2016-06-15 09:35:00,63.2,63.33,63.12,63.3,10621.0,63.2,63.33,63.12,63.3,10621.0
2016-06-15 09:40:00,63.34,63.44,63.25,63.39,9053.0,63.34,63.44,63.25,63.39,9053.0
2016-06-15 09:45:00,63.41,63.59,63.32,63.56,15824.0,63.41,63.59,63.32,63.56,15824.0
2016-06-15 09:50:00,63.48,63.5,63.38,63.42,3300.0,63.48,63.5,63.38,63.42,3300.0
2016-06-15 09:55:00,63.5,63.52,63.2,63.33,5846.0,63.5,63.52,63.2,63.33,5846.0
2016-06-15 10:00:00,63.33,63.87,63.28,63.8,6543.0,63.33,63.87,63.28,63.8,6543.0
2016-06-15 10:05:00,63.85,63.9,63.63,63.65,7525.0,63.85,63.9,63.63,63.65,7525.0
2016-06-15 10:10:00,63.64,63.69,63.5,63.5,4819.0,63.64,63.69,63.5,63.5,4819.0
2016-06-15 10:15:00,63.45,63.52,63.23,63.23,6874.0,63.45,63.52,63.23,63.23,6874.0
2016-06-15 10:20:00,63.25,63.47,63.25,63.45,6156.0,63.25,63.47,63.25,63.45,6156.0
2016-06-15 10:25:00,63.42,63.42,63.15,63.29,12136.0,63.42,63.42,63.15,63.29,12136.0
2016-06-15 10:30:00,63.3,63.49,63.3,63.45,16053.0,63.3,63.49,63.3,63.45,16053.0
2016-06-15 10:35:00,63.47,63.49,63.37,63.4,5356.0,63.47,63.49,63.37,63.4,5356.0
2016-06-15 10:40:00,63.41,63.48,63.32,63.4,6300.0,63.41,63.48,63.32,63.4,6300.0
2016-06-15 10:45:00,63.43,63.54,63.35,63.53,10055.0,63.43,63.54,63.35,63.53,10055.0
2016-06-15 10:50:00,63.54,63.67,63.51,63.67,4133.0,63.54,63.67,63.51,63.67,4133.0
2016-06-15 10:55:00,63.7,63.7,63.6,63.66,4685.0,63.7,63.7,63.6,63.66,4685.0
2016-06-15 11:00:00,63.64,63.69,63.6,63.64,6306.0,63.64,63.69,63.6,63.64,6306.0
2016-06-15 11:05:00,63.63,63.69,63.57,63.57,6820.0,63.63,63.69,63.57,63.57,6820.0
2016-06-15 11:10:00,63.56,63.63,63.54,63.6,7700.0,63.56,63.63,63.54,63.6,7700.0
2016-06-15 11:15:00,63.64,63.75,63.63,63.68,8734.0,63.64,63.75,63.63,63.68,8734.0
2016-06-15 11:20:00,63.65,63.68,63.46,63.51,5250.0,63.65,63.68,63.46,63.51,5250.0
2016-06-15 11:25:00,63.53,63.53,63.31,63.37,5133.0,63.53,63.53,63.31,63.37,5133.0
2016-06-15 11:30:00,63.35,63.4,63.33,63.38,6449.0,63.35,63.4,63.33,63.38,6449.0
2016-06-15 11:35:00,63.39,63.55,63.37,63.48,7750.0,63.39,63.55,63.37,63.48,7750.0
2016-06-15 11:40:00,63.49,63.58,63.44,63.49,5250.0,63.49,63.58,63.44,63.49,5250.0
2016-06-15 11:45:00,63.46,63.73,63.45,63.68,9629.0,63.46,63.73,63.45,63.68,9629.0
2016-06-15 11:50:00,63.68,63.76,63.65,63.7,7795.0,63.68,63.76,63.65,63.7,7795.0
2016-06-15 11:55:00,63.66,63.74,63.52,63.52,3017.0,63.66,63.74,63.52,63.52,3017.0
2016-06-15 12:00:00,63.57,63.74,63.57,63.66,3514.0,63.57,63.74,63.57,63.66,3514.0
2016-06-15 12:05:00,63.67,63.77,63.65,63.69,4967.0,63.67,63.77,63.65,63.69,4967.0
2016-06-15 12:10:00,63.66,63.69,63.55,63.62,5400.0,63.66,63.69,63.55,63.62,5400.0
2016-06-15 12:15:00,63.63,63.71,63.55,63.57,4205.0,63.63,63.71,63.55,63.57,4205.0
2016-06-15 12:20:00,63.65,63.65,63.55,63.6,2300.0,63.65,63.65,63.55,63.6,2300.0
2016-06-15 12:25:00,63.61,63.71,63.58,63.58,8025.0,63.61,63.71,63.58,63.58,8025.0
2016-06-15 12:30:00,63.59,63.74,63.59,63.69,4150.0,63.59,63.74,63.59,63.69,4150.0
2016-06-15 12:35:00,63.66,63.66,63.55,63.63,2096.0,63.66,63.66,63.55,63.63,2096.0
2016-06-15 12:40:00,63.63,63.66,63.54,63.57,4159.0,63.63,63.66,63.54,63.57,4159.0
2016-06-15 12:45:00,63.55,63.56,63.5,63.55,5728.0,63.55,63.56,63.5,63.55,5728.0
2016-06-15 12:50:00,63.59,63.68,63.57,63.62,3900.0,63.59,63.68,63.57,63.62,3900.0
2016-06-15 12:55:00,63.61,63.65,63.5,63.5,4600.0,63.61,63.65,63.5,63.5,4600.0
2016-06-15 13:00:00,63.53,63.66,63.53,63.57,3496.0,63.53,63.66,63.53,63.57,3496.0
2016-06-15 13:05:00,63.62,63.62,63.5,63.56,6852.0,63.62,63.62,63.5,63.56,6852.0
2016-06-15 13:10:00,63.58,63.58,63.44,63.52,15950.0,63.58,63.58,63.44,63.52,15950.0
2016-06-15 13:15:00,63.51,63.68,63.5,63.67,3730.0,63.51,63.68,63.5,63.67,3730.0
2016-06-15 13:20:00,63.69,63.71,63.56,63.61,6714.0,63.69,63.71,63.56,63.61,6714.0
2016-06-15 13:25:00,63.63,63.74,63.63,63.71,4822.0,63.63,63.74,63.63,63.71,4822.0
2016-06-15 13:30:00,63.73,63.77,63.68,63.74,3700.0,63.73,63.77,63.68,63.74,3700.0
2016-06-15 13:35:00,63.75,63.75,63.58,63.6,2400.0,63.75,63.75,63.58,63.6,2400.0
2016-06-15 13:40:00,63.63,63.7,63.58,63.62,7762.0,63.63,63.7,63.58,63.62,7762.0
2016-06-15 13:45:00,63.61,63.61,63.46,63.51,2426.0,63.61,63.61,63.46,63.51,2426.0
2016-06-15 13:50:00,63.51,63.62,63.48,63.57,7568.0,63.51,63.62,63.48,63.57,7568.0
2016-06-15 13:55:00,63.57,63.58,63.43,63.52,4750.0,63.57,63.58,63.43,63.52,4750.0
2016-06-15 14:00:00,63.55,63.8,63.53,63.64,6846.0,63.55,63.8,63.53,63.64,6846.0
2016-06-15 14:05:00,63.66,63.73,63.32,63.32,10588.0,63.66,63.73,63.32,63.32,10588.0
2016-06-15 14:10:00,63.39,63.45,63.26,63.33,7087.0,63.39,63.45,63.26,63.33,7087.0
2016-06-15 14:15:00,63.33,63.53,63.3,63.52,4100.0,63.33,63.53,63.3,63.52,4100.0
2016-06-15 14:20:00,63.5,63.55,63.38,63.52,3951.0,63.5,63.55,63.38,63.52,3951.0
2016-06-15 14:25:00,63.53,63.57,63.43,63.44,5665.0,63.53,63.57,63.43,63.44,5665.0
2016-06-15 14:30:00,63.42,63.58,63.35,63.57,9032.0,63.42,63.58,63.35,63.57,9032.0
2016-06-15 14:35:00,63.58,63.61,63.45,63.45,4250.0,63.58,63.61,63.45,63.45,4250.0
2016-06-15 14:40:00,63.45,63.56,63.45,63.54,8327.0,63.45,63.56,63.45,63.54,8327.0
2016-06-15 14:45:00,63.53,63.73,63.53,63.66,5999.0,63.53,63.73,63.53,63.66,5999.0
2016-06-15 14:50:00,63.71,63.74,63.54,63.64,10710.0,63.71,63.74,63.54,63.64,10710.0
2016-06-15 14:55:00,63.65,63.85,63.64,63.82,9796.0,63.65,63.85,63.64,63.82,9796.0
2016-06-15 15:00:00,63.78,63.85,63.74,63.8,6805.0,63.78,63.85,63.74,63.8,6805.0
2016-06-15 15:05:00,63.82,63.83,63.77,63.77,8482.0,63.82,63.83,63.77,63.77,8482.0
2016-06-15 15:10:00,63.76,63.79,63.68,63.77,5937.0,63.76,63.79,63.68,63.77,5937.0
2016-06-15 15:15:00,63.78,63.78,63.64,63.71,7386.0,63.78,63.78,63.64,63.71,7386.0
2016-06-15 15:20:00,63.71,63.79,63.71,63.75,5900.0,63.71,63.79,63.71,63.75,5900.0
2016-06-15 15:25:00,63.76,63.81,63.75,63.8,8011.0,63.76,63.81,63.75,63.8,8011.0
2016-06-15 15:30:00,63.8,63.83,63.7,63.7,17277.0,63.8,63.83,63.7,63.7,17277.0
2016-06-15 15:35:00,63.69,63.73,63.55,63.58,9594.0,63.69,63.73,63.55,63.58,9594.0
2016-06-15 15:40:00,63.58,63.59,63.43,63.45,13035.0,63.58,63.59,63.43,63.45,13035.0
2016-06-15 15:45:00,63.43,63.46,63.36,63.43,12518.0,63.43,63.46,63.36,63.43,12518.0
2016-06-15 15:50:00,63.44,63.47,63.39,63.41,23386.0,63.44,63.47,63.39,63.41,23386.0
2016-06-15 15:55:00,63.41,63.53,63.39,63.45,45126.0,63.41,63.53,63.39,63.45,45126.0
2016-06-16 09:30:00,63.4,63.61,63.03,63.61,4776.0,63.4,63.61,63.03,63.61,4776.0
2016-06-16 09:35:00,63.58,63.58,63.05,63.11,2693.0,63.58,63.58,63.05,63.11,2693.0
2016-06-16 09:40:00,63.16,63.27,63.16,63.24,4939.0,63.16,63.27,63.16,63.24,4939.0
2016-06-16 09:45:00,63.19,63.25,62.99,63.0,9183.0,63.19,63.25,62.99,63.0,9183.0
2016-06-16 09:50:00,62.95,63.4,62.94,63.34,13815.0,62.95,63.4,62.94,63.34,13815.0
2016-06-16 09:55:00,63.31,63.31,63.03,63.05,2900.0,63.31,63.31,63.03,63.05,2900.0
2016-06-16 10:00:00,63.02,63.09,62.86,63.05,7833.0,63.02,63.09,62.86,63.05,7833.0
2016-06-16 10:05:00,63.07,63.14,62.96,63.1,10051.0,63.07,63.14,62.96,63.1,10051.0
2016-06-16 10:10:00,63.1,63.21,62.97,63.21,5982.0,63.1,63.21,62.97,63.21,5982.0
2016-06-16 10:15:00,63.19,63.19,62.94,62.96,6650.0,63.19,63.19,62.94,62.96,6650.0
2016-06-16 10:20:00,62.94,62.95,62.79,62.81,8452.0,62.94,62.95,62.79,62.81,8452.0
2016-06-16 10:25:00,62.8,63.03,62.8,62.85,3332.0,62.8,63.03,62.8,62.85,3332.0
2016-06-16 10:30:00,62.84,62.88,62.68,62.68,4200.0,62.84,62.88,62.68,62.68,4200.0
2016-06-16 10:35:00,62.73,62.78,62.64,62.73,4400.0,62.73,62.78,62.64,62.73,4400.0
2016-06-16 10:40:00,62.78,62.87,62.77,62.86,3933.0,62.78,62.87,62.77,62.86,3933.0
2016-06-16 10:45:00,62.89,62.99,62.87,62.89,5000.0,62.89,62.99,62.87,62.89,5000.0
2016-06-16 10:50:00,62.91,62.94,62.74,62.94,12550.0,62.91,62.94,62.74,62.94,12550.0
2016-06-16 10:55:00,62.92,62.99,62.82,62.85,5266.0,62.92,62.99,62.82,62.85,5266.0
2016-06-16 11:00:00,62.78,62.93,62.74,62.93,6043.0,62.78,62.93,62.74,62.93,6043.0
2016-06-16 11:05:00,62.97,63.01,62.88,62.93,3600.0,62.97,63.01,62.88,62.93,3600.0
2016-06-16 11:10:00,62.99,63.18,62.98,63.11,5173.0,62.99,63.18,62.98,63.11,5173.0
2016-06-16 11:15:00,63.09,63.12,62.96,62.98,4600.0,63.09,63.12,62.96,62.98,4600.0
2016-06-16 11:20:00,63.02,63.09,62.92,63.09,3899.0,63.02,63.09,62.92,63.09,3899.0
2016-06-16 11:25:00,63.09,63.27,62.96,63.2,4627.0,63.09,63.27,62.96,63.2,4627.0
2016-06-16 11:30:00,63.18,63.22,63.03,63.05,8731.0,63.18,63.22,63.03,63.05,8731.0
2016-06-16 11:35:00,63.07,63.14,62.94,63.14,3433.0,63.07,63.14,62.94,63.14,3433.0
2016-06-16 11:40:00,63.07,63.08,62.89,62.96,5082.0,63.07,63.08,62.89,62.96,5082.0
2016-06-16 11:45:00,62.97,62.98,62.93,62.97,2330.0,62.97,62.98,62.93,62.97,2330.0
2016-06-16 11:50:00,62.98,62.98,62.86,62.98,2000.0,62.98,62.98,62.86,62.98,2000.0
2016-06-16 11:55:00,62.95,62.95,62.85,62.88,1174.0,62.95,62.95,62.85,62.88,1174.0
2016-06-16 12:00:00,62.85,62.92,62.79,62.88,4703.0,62.85,62.92,62.79,62.88,4703.0
2016-06-16 12:05:00,62.91,62.95,62.85,62.92,1650.0,62.91,62.95,62.85,62.92,1650.0
2016-06-16 12:10:00,62.9,62.9,62.79,62.89,3238.0,62.9,62.9,62.79,62.89,3238.0
2016-06-16 12:15:00,62.89,63.02,62.89,63.02,1249.0,62.89,63.02,62.89,63.02,1249.0
2016-06-16 12:20:00,63.03,63.2,62.96,63.18,5600.0,63.03,63.2,62.96,63.18,5600.0
2016-06-16 12:25:00,63.2,63.25,63.2,63.23,1600.0,63.2,63.25,63.2,63.23,1600.0
2016-06-16 12:30:00,63.17,63.17,63.12,63.16,1333.0,63.17,63.17,63.12,63.16,1333.0
2016-06-16 12:35:00,63.18,63.27,63.08,63.27,4950.0,63.18,63.27,63.08,63.27,4950.0
2016-06-16 12:40:00,63.25,63.25,63.13,63.22,6332.0,63.25,63.25,63.13,63.22,6332.0
2016-06-16 12:45:00,63.22,63.22,63.14,63.14,7103.0,63.22,63.22,63.14,63.14,7103.0
2016-06-16 12:50:00,63.15,63.21,63.06,63.1,5132.0,63.15,63.21,63.06,63.1,5132.0
2016-06-16 12:55:00,63.11,63.14,63.06,63.14,2900.0,63.11,63.14,63.06,63.14,2900.0
2016-06-16 13:00:00,63.15,63.29,63.15,63.23,4220.0,63.15,63.29,63.15,63.23,4220.0
2016-06-16 13:05:00,63.22,63.26,63.04,63.18,7500.0,63.22,63.26,63.04,63.18,7500.0
2016-06-16 13:10:00,63.23,63.23,63.07,63.07,3095.0,63.23,63.23,63.07,63.07,3095.0
2016-06-16 13:15:00,63.08,63.2,63.08,63.2,3260.0,63.08,63.2,63.08,63.2,3260.0
2016-06-16 13:20:00,63.2,63.2,63.09,63.16,5510.0,63.2,63.2,63.09,63.16,5510.0
2016-06-16 13:25:00,63.17,63.18,62.93,63.01,6183.0,63.17,63.18,62.93,63.01,6183.0
2016-06-16 13:30:00,63.01,63.06,62.9,62.91,2959.0,63.01,63.06,62.9,62.91,2959.0
2016-06-16 13:35:00,62.95,62.99,62.92,62.97,2300.0,62.95,62.99,62.92,62.97,2300.0
2016-06-16 13:40:00,62.97,62.97,62.87,62.88,5278.0,62.97,62.97,62.87,62.88,5278.0
2016-06-16 13:45:00,62.89,62.89,62.74,62.81,2406.0,62.89,62.89,62.74,62.81,2406.0
2016-06-16 13:50:00,62.85,62.92,62.84,62.92,3296.0,62.85,62.92,62.84,62.92,3296.0
2016-06-16 13:55:00,62.95,62.97,62.85,62.89,5526.0,62.95,62.97,62.85,62.89,5526.0
2016-06-16 14:00:00,62.89,63.09,62.88,63.06,4285.0,62.89,63.09,62.88,63.06,4285.0
2016-06-16 14:05:00,63.08,63.11,62.97,63.05,9621.0,63.08,63.11,62.97,63.05,9621.0
2016-06-16 14:10:00,63.04,63.24,63.03,63.2,6390.0,63.04,63.24,63.03,63.2,6390.0
2016-06-16 14:15:00,63.24,63.49,63.24,63.47,25798.0,63.24,63.49,63.24,63.47,25798.0
2016-06-16 14:20:00,63.48,63.48,63.36,63.44,3000.0,63.48,63.48,63.36,63.44,3000.0
2016-06-16 14:25:00,63.44,63.44,63.21,63.21,2334.0,63.44,63.44,63.21,63.21,2334.0
2016-06-16 14:30:00,63.26,63.33,63.22,63.22,2615.0,63.26,63.33,63.22,63.22,2615.0
2016-06-16 14:35:00,63.18,63.33,63.18,63.31,3800.0,63.18,63.33,63.18,63.31,3800.0
2016-06-16 14:40:00,63.32,63.39,63.24,63.24,21400.0,63.32,63.39,63.24,63.24,21400.0
2016-06-16 14:45:00,63.29,63.45,63.28,63.43,5900.0,63.29,63.45,63.28,63.43,5900.0
2016-06-16 14:50:00,63.42,63.51,63.42,63.51,2642.0,63.42,63.51,63.42,63.51,2642.0
2016-06-16 14:55:00,63.52,63.53,63.34,63.36,3034.0,63.52,63.53,63.34,63.36,3034.0
2016-06-16 15:00:00,63.38,63.41,63.31,63.31,4155.0,63.38,63.41,63.31,63.31,4155.0
2016-06-16 15:05:00,63.34,63.42,63.3,63.36,7175.0,63.34,63.42,63.3,63.36,7175.0
2016-06-16 15:10:00,63.36,63.42,63.36,63.42,3530.0,63.36,63.42,63.36,63.42,3530.0
2016-06-16 15:15:00,63.39,63.41,63.36,63.36,4900.0,63.39,63.41,63.36,63.36,4900.0
2016-06-16 15:20:00,63.33,63.41,63.3,63.4,3400.0,63.33,63.41,63.3,63.4,3400.0
2016-06-16 15:25:00,63.39,63.49,63.39,63.48,5482.0,63.39,63.49,63.39,63.48,5482.0
2016-06-16 15:30:00,63.5,63.58,63.49,63.54,9901.0,63.5,63.58,63.49,63.54,9901.0
2016-06-16 15:35:00,63.52,63.52,63.42,63.49,30109.0,63.52,63.52,63.42,63.49,30109.0
2016-06-16 15:40:00,63.5,63.53,63.4,63.49,7386.0,63.5,63.53,63.4,63.49,7386.0
2016-06-16 15:45:00,63.48,63.49,63.39,63.46,14001.0,63.48,63.49,63.39,63.46,14001.0
2016-06-16 15:50:00,63.46,63.46,63.35,63.39,17345.0,63.46,63.46,63.35,63.39,17345.0
2016-06-16 15:55:00,63.39,63.5,63.36,63.48,36016.0,63.39,63.5,63.36,63.48,36016.0
2016-06-17 09:30:00,63.66,63.83,63.31,63.31,168020.0,63.66,63.83,63.31,63.31,168020.0
2016-06-17 09:35:00,63.4,63.61,63.23,63.4,4980.0,63.4,63.61,63.23,63.4,4980.0
2016-06-17 09:40:00,63.3,63.46,63.16,63.46,5708.0,63.3,63.46,63.16,63.46,5708.0
2016-06-17 09:45:00,63.63,63.63,63.27,63.51,7700.0,63.63,63.63,63.27,63.51,7700.0
2016-06-17 09:50:00,63.52,63.52,63.24,63.32,13250.0,63.52,63.52,63.24,63.32,13250.0
2016-06-17 09:55:00,63.26,63.36,63.26,63.36,2600.0,63.26,63.36,63.26,63.36,2600.0
2016-06-17 10:00:00,63.4,63.4,63.14,63.24,10400.0,63.4,63.4,63.14,63.24,10400.0
2016-06-17 10:05:00,63.23,63.24,63.1,63.18,7246.0,63.23,63.24,63.1,63.18,7246.0
2016-06-17 10:10:00,63.23,63.41,63.22,63.31,8793.0,63.23,63.41,63.22,63.31,8793.0
2016-06-17 10:15:00,63.25,63.31,63.18,63.22,12400.0,63.25,63.31,63.18,63.22,12400.0
2016-06-17 10:20:00,63.24,63.3,63.18,63.27,4777.0,63.24,63.3,63.18,63.27,4777.0
2016-06-17 10:25:00,63.22,63.38,63.22,63.28,6700.0,63.22,63.38,63.22,63.28,6700.0
2016-06-17 10:30:00,63.22,63.27,63.12,63.26,6250.0,63.22,63.27,63.12,63.26,6250.0
2016-06-17 10:35:00,63.24,63.29,63.19,63.24,6200.0,63.24,63.29,63.19,63.24,6200.0
2016-06-17 10:40:00,63.16,63.25,63.12,63.18,4800.0,63.16,63.25,63.12,63.18,4800.0
2016-06-17 10:45:00,63.24,63.27,63.16,63.17,5186.0,63.24,63.27,63.16,63.17,5186.0
2016-06-17 10:50:00,63.2,63.3,63.18,63.21,4772.0,63.2,63.3,63.18,63.21,4772.0
2016-06-17 10:55:00,63.2,63.23,63.07,63.12,5619.0,63.2,63.23,63.07,63.12,5619.0
2016-06-17 11:00:00,63.12,63.16,62.87,62.95,24771.0,63.12,63.16,62.87,62.95,24771.0
2016-06-17 11:05:00,62.95,63.03,62.9,62.92,4900.0,62.95,63.03,62.9,62.92,4900.0
2016-06-17 11:10:00,62.89,62.99,62.77,62.89,5765.0,62.89,62.99,62.77,62.89,5765.0
2016-06-17 11:15:00,62.9,62.94,62.82,62.94,3633.0,62.9,62.94,62.82,62.94,3633.0
2016-06-17 11:20:00,62.96,63.09,62.96,63.05,2748.0,62.96,63.09,62.96,63.05,2748.0
2016-06-17 11:25:00,63.05,63.05,62.84,62.88,7210.0,63.05,63.05,62.84,62.88,7210.0
2016-06-17 11:30:00,62.84,62.88,62.81,62.88,2900.0,62.84,62.88,62.81,62.88,2900.0
2016-06-17 11:35:00,62.88,62.93,62.79,62.88,2870.0,62.88,62.93,62.79,62.88,2870.0
2016-06-17 11:40:00,62.92,63.03,62.92,63.03,3133.0,62.92,63.03,62.92,63.03,3133.0
2016-06-17 11:45:00,63.04,63.04,62.97,62.99,5720.0,63.04,63.04,62.97,62.99,5720.0
2016-06-17 11:50:00,63.04,63.04,62.9,62.9,5347.0,63.04,63.04,62.9,62.9,5347.0
2016-06-17 11:55:00,62.88,62.91,62.83,62.83,5300.0,62.88,62.91,62.83,62.83,5300.0
2016-06-17 12:00:00,62.84,63.05,62.84,63.02,4941.0,62.84,63.05,62.84,63.02,4941.0
2016-06-17 12:05:00,63.02,63.18,62.99,63.18,5212.0,63.02,63.18,62.99,63.18,5212.0
2016-06-17 12:10:00,63.21,63.3,63.14,63.15,2100.0,63.21,63.3,63.14,63.15,2100.0
2016-06-17 12:15:00,63.15,63.2,63.07,63.14,4576.0,63.15,63.2,63.07,63.14,4576.0
2016-06-17 12:20:00,63.19,63.19,63.02,63.07,4721.0,63.19,63.19,63.02,63.07,4721.0
2016-06-17 12:25:00,63.06,63.08,62.99,63.08,2429.0,63.06,63.08,62.99,63.08,2429.0
2016-06-17 12:30:00,63.11,63.17,63.06,63.09,4346.0,63.11,63.17,63.06,63.09,4346.0
2016-06-17 12:35:00,63.01,63.1,62.98,63.0,4693.0,63.01,63.1,62.98,63.0,4693.0
2016-06-17 12:40:00,63.01,63.05,62.99,63.03,2000.0,63.01,63.05,62.99,63.03,2000.0
2016-06-17 12:45:00,63.03,63.03,62.88,62.9,3403.0,63.03,63.03,62.88,62.9,3403.0
2016-06-17 12:50:00,62.9,62.96,62.9,62.93,1930.0,62.9,62.96,62.9,62.93,1930.0
2016-06-17 12:55:00,62.92,62.95,62.82,62.88,3200.0,62.92,62.95,62.82,62.88,3200.0
2016-06-17 13:00:00,62.92,63.0,62.86,62.96,8335.0,62.92,63.0,62.86,62.96,8335.0
2016-06-17 13:05:00,62.92,63.12,62.92,63.11,3133.0,62.92,63.12,62.92,63.11,3133.0
2016-06-17 13:10:00,63.11,63.11,62.99,63.06,2024.0,63.11,63.11,62.99,63.06,2024.0
2016-06-17 13:15:00,63.06,63.14,62.99,63.14,3398.0,63.06,63.14,62.99,63.14,3398.0
2016-06-17 13:20:00,63.17,63.18,63.12,63.18,1900.0,63.17,63.18,63.12,63.18,1900.0
2016-06-17 13:25:00,63.21,63.3,63.15,63.15,1946.0,63.21,63.3,63.15,63.15,1946.0
2016-06-17 13:30:00,63.15,63.29,63.15,63.23,2750.0,63.15,63.29,63.15,63.23,2750.0
2016-06-17 13:35:00,63.23,63.24,63.13,63.13,2202.0,63.23,63.24,63.13,63.13,2202.0
2016-06-17 13:40:00,63.16,63.28,63.16,63.27,4000.0,63.16,63.28,63.16,63.27,4000.0
2016-06-17 13:45:00,63.29,63.29,63.2,63.2,1000.0,63.29,63.29,63.2,63.2,1000.0
2016-06-17 13:50:00,63.23,63.24,63.15,63.15,3100.0,63.23,63.24,63.15,63.15,3100.0
2016-06-17 13:55:00,63.16,63.16,63.12,63.16,1800.0,63.16,63.16,63.12,63.16,1800.0
2016-06-17 14:00:00,63.15,63.24,63.15,63.2,3849.0,63.15,63.24,63.15,63.2,3849.0
2016-06-17 14:05:00,63.2,63.21,63.11,63.21,5397.0,63.2,63.21,63.11,63.21,5397.0
2016-06-17 14:10:00,63.23,63.26,63.19,63.25,5620.0,63.23,63.26,63.19,63.25,5620.0
2016-06-17 14:15:00,63.27,63.3,63.27,63.28,3153.0,63.27,63.3,63.27,63.28,3153.0
2016-06-17 14:20:00,63.26,63.38,63.23,63.36,4727.0,63.26,63.38,63.23,63.36,4727.0
2016-06-17 14:25:00,63.34,63.42,63.33,63.4,3526.0,63.34,63.42,63.33,63.4,3526.0
2016-06-17 14:30:00,63.42,63.53,63.42,63.53,5325.0,63.42,63.53,63.42,63.53,5325.0
2016-06-17 14:35:00,63.52,63.64,63.52,63.64,3932.0,63.52,63.64,63.52,63.64,3932.0
2016-06-17 14:40:00,63.61,63.75,63.61,63.73,11138.0,63.61,63.75,63.61,63.73,11138.0
2016-06-17 14:45:00,63.7,63.71,63.6,63.64,7527.0,63.7,63.71,63.6,63.64,7527.0
2016-06-17 14:50:00,63.63,63.71,63.62,63.7,6561.0,63.63,63.71,63.62,63.7,6561.0
2016-06-17 14:55:00,63.7,63.71,63.57,63.57,10454.0,63.7,63.71,63.57,63.57,10454.0
2016-06-17 15:00:00,63.6,63.6,63.54,63.55,7750.0,63.6,63.6,63.54,63.55,7750.0
2016-06-17 15:05:00,63.54,63.55,63.41,63.41,9932.0,63.54,63.55,63.41,63.41,9932.0
2016-06-17 15:10:00,63.41,63.44,63.32,63.33,42608.0,63.41,63.44,63.32,63.33,42608.0
2016-06-17 15:15:00,63.33,63.36,63.29,63.34,25813.0,63.33,63.36,63.29,63.34,25813.0
2016-06-17 15:20:00,63.34,63.37,63.23,63.27,37643.0,63.34,63.37,63.23,63.27,37643.0
2016-06-17 15:25:00,63.26,63.33,63.26,63.31,23111.0,63.26,63.33,63.26,63.31,23111.0
2016-06-17 15:30:00,63.3,63.37,63.3,63.35,26863.0,63.3,63.37,63.3,63.35,26863.0
2016-06-17 15:35:00,63.34,63.37,63.28,63.28,19019.0,63.34,63.37,63.28,63.28,19019.0
2016-06-17 15:40:00,63.27,63.28,63.23,63.26,13459.0,63.27,63.28,63.23,63.26,13459.0
2016-06-17 15:45:00,63.27,63.32,63.19,63.21,31232.0,63.27,63.32,63.19,63.21,31232.0
2016-06-17 15:50:00,63.21,63.22,63.15,63.16,43794.0,63.21,63.22,63.15,63.16,43794.0
2016-06-17 15:55:00,63.17,63.19,63.12,63.16,133431.0,63.17,63.19,63.12,63.16,133431.0
2016-06-20 09:30:00,63.33,64.19,63.19,63.68,12772.0,63.33,64.19,63.19,63.68,12772.0
2016-06-20 09:35:00,63.66,64.27,63.44,63.83,12160.0,63.66,64.27,63.44,63.83,12160.0
2016-06-20 09:40:00,63.84,63.92,63.65,63.79,14381.0,63.84,63.92,63.65,63.79,14381.0
2016-06-20 09:45:00,63.71,63.91,63.61,63.8,17137.0,63.71,63.91,63.61,63.8,17137.0
2016-06-20 09:50:00,63.78,63.89,63.67,63.69,22640.0,63.78,63.89,63.67,63.69,22640.0
2016-06-20 09:55:00,63.66,63.76,63.6,63.7,9276.0,63.66,63.76,63.6,63.7,9276.0
2016-06-20 10:00:00,63.73,63.75,63.57,63.64,30897.0,63.73,63.75,63.57,63.64,30897.0
2016-06-20 10:05:00,63.63,63.71,63.61,63.63,10187.0,63.63,63.71,63.61,63.63,10187.0
2016-06-20 10:10:00,63.64,63.8,63.61,63.79,3506.0,63.64,63.8,63.61,63.79,3506.0
2016-06-20 10:15:00,63.79,63.81,63.68,63.75,12566.0,63.79,63.81,63.68,63.75,12566.0
2016-06-20 10:20:00,63.75,63.75,63.67,63.75,3472.0,63.75,63.75,63.67,63.75,3472.0
2016-06-20 10:25:00,63.71,63.8,63.55,63.56,4567.0,63.71,63.8,63.55,63.56,4567.0
2016-06-20 10:30:00,63.56,63.57,63.41,63.46,8570.0,63.56,63.57,63.41,63.46,8570.0
2016-06-20 10:35:00,63.47,63.47,63.36,63.47,5854.0,63.47,63.47,63.36,63.47,5854.0
2016-06-20 10:40:00,63.5,63.54,63.45,63.47,12756.0,63.5,63.54,63.45,63.47,12756.0
2016-06-20 10:45:00,63.5,63.63,63.49,63.63,17846.0,63.5,63.63,63.49,63.63,17846.0
2016-06-20 10:50:00,63.62,63.77,63.62,63.77,5254.0,63.62,63.77,63.62,63.77,5254.0
2016-06-20 10:55:00,63.81,63.98,63.81,63.95,10959.0,63.81,63.98,63.81,63.95,10959.0
2016-06-20 11:00:00,63.96,64.1,63.95,64.1,14961.0,63.96,64.1,63.95,64.1,14961.0
2016-06-20 11:05:00,64.09,64.22,64.09,64.15,9877.0,64.09,64.22,64.09,64.15,9877.0
2016-06-20 11:10:00,64.16,64.24,64.16,64.24,5014.0,64.16,64.24,64.16,64.24,5014.0
2016-06-20 11:15:00,64.25,64.25,64.17,64.22,8330.0,64.25,64.25,64.17,64.22,8330.0
2016-06-20 11:20:00,64.22,64.26,64.11,64.11,6360.0,64.22,64.26,64.11,64.11,6360.0
2016-06-20 11:25:00,64.11,64.26,64.09,64.11,4857.0,64.11,64.26,64.09,64.11,4857.0
2016-06-20 11:30:00,64.11,64.11,63.97,63.97,4112.0,64.11,64.11,63.97,63.97,4112.0
2016-06-20 11:35:00,63.95,64.0,63.92,64.0,2938.0,63.95,64.0,63.92,64.0,2938.0
2016-06-20 11:40:00,64.02,64.07,63.95,63.95,3803.0,64.02,64.07,63.95,63.95,3803.0
2016-06-20 11:45:00,63.95,64.0,63.86,63.89,3100.0,63.95,64.0,63.86,63.89,3100.0
2016-06-20 11:50:00,63.89,64.0,63.89,63.98,3724.0,63.89,64.0,63.89,63.98,3724.0
2016-06-20 11:55:00,63.97,64.13,63.96,64.13,2643.0,63.97,64.13,63.96,64.13,2643.0
2016-06-20 12:00:00,64.13,64.13,64.01,64.06,3591.0,64.13,64.13,64.01,64.06,3591.0
2016-06-20 12:05:00,64.06,64.11,64.06,64.09,2354.0,64.06,64.11,64.06,64.09,2354.0
2016-06-20 12:10:00,64.09,64.1,63.94,63.96,3915.0,64.09,64.1,63.94,63.96,3915.0
2016-06-20 12:15:00,63.98,63.98,63.84,63.89,2464.0,63.98,63.98,63.84,63.89,2464.0
2016-06-20 12:20:00,63.93,63.98,63.93,63.96,2055.0,63.93,63.98,63.93,63.96,2055.0
2016-06-20 12:25:00,63.97,64.01,63.89,63.97,3100.0,63.97,64.01,63.89,63.97,3100.0
2016-06-20 12:30:00,64.0,64.0,63.86,63.94,2300.0,64.0,64.0,63.86,63.94,2300.0
2016-06-20 12:35:00,63.93,63.93,63.79,63.79,2778.0,63.93,63.93,63.79,63.79,2778.0
2016-06-20 12:40:00,63.77,63.83,63.77,63.83,3901.0,63.77,63.83,63.77,63.83,3901.0
2016-06-20 12:45:00,63.79,63.84,63.73,63.82,2600.0,63.79,63.84,63.73,63.82,2600.0
2016-06-20 12:50:00,63.8,63.95,63.8,63.94,4395.0,63.8,63.95,63.8,63.94,4395.0
2016-06-20 12:55:00,63.94,63.95,63.84,63.86,2036.0,63.94,63.95,63.84,63.86,2036.0
2016-06-20 13:00:00,63.85,63.93,63.84,63.92,3354.0,63.85,63.93,63.84,63.92,3354.0
2016-06-20 13:05:00,63.93,63.95,63.88,63.88,2619.0,63.93,63.95,63.88,63.88,2619.0
2016-06-20 13:10:00,63.86,63.86,63.79,63.79,4970.0,63.86,63.86,63.79,63.79,4970.0
2016-06-20 13:15:00,63.78,63.88,63.78,63.83,1491.0,63.78,63.88,63.78,63.83,1491.0
2016-06-20 13:20:00,63.85,63.9,63.85,63.9,662.0,63.85,63.9,63.85,63.9,662.0
2016-06-20 13:25:00,63.91,63.91,63.82,63.82,2600.0,63.91,63.91,63.82,63.82,2600.0
2016-06-20 13:30:00,63.79,63.84,63.78,63.81,2014.0,63.79,63.84,63.78,63.81,2014.0
2016-06-20 13:35:00,63.79,63.82,63.75,63.75,2157.0,63.79,63.82,63.75,63.75,2157.0
2016-06-20 13:40:00,63.79,63.82,63.74,63.75,1800.0,63.79,63.82,63.74,63.75,1800.0
2016-06-20 13:45:00,63.74,63.74,63.7,63.73,3103.0,63.74,63.74,63.7,63.73,3103.0
2016-06-20 13:50:00,63.74,63.82,63.72,63.78,1717.0,63.74,63.82,63.72,63.78,1717.0
2016-06-20 13:55:00,63.76,63.77,63.71,63.71,2400.0,63.76,63.77,63.71,63.71,2400.0
2016-06-20 14:00:00,63.68,63.77,63.68,63.72,3113.0,63.68,63.77,63.68,63.72,3113.0
2016-06-20 14:05:00,63.7,63.7,63.65,63.68,2850.0,63.7,63.7,63.65,63.68,2850.0
2016-06-20 14:10:00,63.66,63.69,63.62,63.66,2919.0,63.66,63.69,63.62,63.66,2919.0
2016-06-20 14:15:00,63.63,63.65,63.59,63.59,3214.0,63.63,63.65,63.59,63.59,3214.0
2016-06-20 14:20:00,63.6,63.62,63.54,63.6,3518.0,63.6,63.62,63.54,63.6,3518.0
2016-06-20 14:25:00,63.62,63.62,63.55,63.6,3209.0,63.62,63.62,63.55,63.6,3209.0
2016-06-20 14:30:00,63.58,63.58,63.55,63.57,2152.0,63.58,63.58,63.55,63.57,2152.0
2016-06-20 14:35:00,63.56,63.57,63.48,63.48,5349.0,63.56,63.57,63.48,63.48,5349.0
2016-06-20 14:40:00,63.49,63.49,63.42,63.48,3522.0,63.49,63.49,63.42,63.48,3522.0
2016-06-20 14:45:00,63.48,63.6,63.46,63.6,5003.0,63.48,63.6,63.46,63.6,5003.0
2016-06-20 14:50:00,63.62,63.65,63.59,63.63,3700.0,63.62,63.65,63.59,63.63,3700.0
2016-06-20 14:55:00,63.64,63.68,63.62,63.65,3300.0,63.64,63.68,63.62,63.65,3300.0
2016-06-20 15:00:00,63.64,63.71,63.6,63.69,6650.0,63.64,63.71,63.6,63.69,6650.0
2016-06-20 15:05:00,63.71,63.72,63.66,63.72,6972.0,63.71,63.72,63.66,63.72,6972.0
2016-06-20 15:10:00,63.73,63.78,63.69,63.78,10759.0,63.73,63.78,63.69,63.78,10759.0
2016-06-20 15:15:00,63.78,63.78,63.69,63.69,4232.0,63.78,63.78,63.69,63.69,4232.0
2016-06-20 15:20:00,63.68,63.75,63.67,63.74,4637.0,63.68,63.75,63.67,63.74,4637.0
2016-06-20 15:25:00,63.73,63.73,63.61,63.61,5729.0,63.73,63.73,63.61,63.61,5729.0
2016-06-20 15:30:00,63.6,63.68,63.59,63.68,6912.0,63.6,63.68,63.59,63.68,6912.0
2016-06-20 15:35:00,63.68,63.72,63.63,63.7,9939.0,63.68,63.72,63.63,63.7,9939.0
2016-06-20 15:40:00,63.7,63.78,63.67,63.74,9761.0,63.7,63.78,63.67,63.74,9761.0
2016-06-20 15:45:00,63.74,63.74,63.6,63.6,11798.0,63.74,63.74,63.6,63.6,11798.0
2016-06-20 15:50:00,63.6,63.62,63.55,63.55,16695.0,63.6,63.62,63.55,63.55,16695.0
2016-06-20 15:55:00,63.55,63.62,63.53,63.58,48627.0,63.55,63.62,63.53,63.58,48627.0
2016-06-21 09:30:00,63.65,64.05,63.3,63.89,3226.0,63.65,64.05,63.3,63.89,3226.0
2016-06-21 09:35:00,63.61,63.9,63.51,63.74,4598.0,63.61,63.9,63.51,63.74,4598.0
2016-06-21 09:40:00,63.73,63.92,63.71,63.78,3800.0,63.73,63.92,63.71,63.78,3800.0
2016-06-21 09:45:00,63.79,64.03,63.79,64.03,3500.0,63.79,64.03,63.79,64.03,3500.0
2016-06-21 09:50:00,63.99,64.02,63.72,63.75,6065.0,63.99,64.02,63.72,63.75,6065.0
2016-06-21 09:55:00,63.74,63.8,63.46,63.78,9637.0,63.74,63.8,63.46,63.78,9637.0
2016-06-21 10:00:00,63.78,63.89,63.69,63.78,32412.0,63.78,63.89,63.69,63.78,32412.0
2016-06-21 10:05:00,63.74,64.04,63.74,63.86,6000.0,63.74,64.04,63.74,63.86,6000.0
2016-06-21 10:10:00,63.81,64.04,63.81,63.95,8422.0,63.81,64.04,63.81,63.95,8422.0
2016-06-21 10:15:00,63.91,64.07,63.85,64.07,12950.0,63.91,64.07,63.85,64.07,12950.0
2016-06-21 10:20:00,64.09,64.09,63.84,63.91,6008.0,64.09,64.09,63.84,63.91,6008.0
2016-06-21 10:25:00,63.86,64.16,63.86,64.08,6575.0,63.86,64.16,63.86,64.08,6575.0
2016-06-21 10:30:00,64.0,64.0,63.81,63.86,6448.0,64.0,64.0,63.81,63.86,6448.0
2016-06-21 10:35:00,63.85,63.91,63.77,63.82,6959.0,63.85,63.91,63.77,63.82,6959.0
2016-06-21 10:40:00,63.84,63.93,63.72,63.88,8975.0,63.84,63.93,63.72,63.88,8975.0
2016-06-21 10:45:00,63.89,63.9,63.74,63.75,10546.0,63.89,63.9,63.74,63.75,10546.0
2016-06-21 10:50:00,63.76,63.76,63.64,63.64,6975.0,63.76,63.76,63.64,63.64,6975.0
2016-06-21 10:55:00,63.63,63.78,63.63,63.7,5947.0,63.63,63.78,63.63,63.7,5947.0
2016-06-21 11:00:00,63.74,64.02,63.65,63.97,20325.0,63.74,64.02,63.65,63.97,20325.0
2016-06-21 11:05:00,63.97,64.09,63.95,63.98,6226.0,63.97,64.09,63.95,63.98,6226.0
2016-06-21 11:10:00,63.92,63.92,63.81,63.88,3400.0,63.92,63.92,63.81,63.88,3400.0
2016-06-21 11:15:00,63.88,64.05,63.88,63.94,5400.0,63.88,64.05,63.88,63.94,5400.0
2016-06-21 11:20:00,63.91,63.98,63.88,63.9,4902.0,63.91,63.98,63.88,63.9,4902.0
2016-06-21 11:25:00,63.94,64.1,63.94,63.95,4757.0,63.94,64.1,63.94,63.95,4757.0
2016-06-21 11:30:00,63.93,63.95,63.85,63.92,5930.0,63.93,63.95,63.85,63.92,5930.0
2016-06-21 11:35:00,63.8,63.91,63.8,63.91,1800.0,63.8,63.91,63.8,63.91,1800.0
2016-06-21 11:40:00,63.91,64.02,63.88,63.95,4258.0,63.91,64.02,63.88,63.95,4258.0
2016-06-21 11:45:00,63.91,63.94,63.83,63.91,5475.0,63.91,63.94,63.83,63.91,5475.0
2016-06-21 11:50:00,63.94,63.94,63.71,63.73,10738.0,63.94,63.94,63.71,63.73,10738.0
2016-06-21 11:55:00,63.76,63.8,63.71,63.77,7706.0,63.76,63.8,63.71,63.77,7706.0
2016-06-21 12:00:00,63.72,63.85,63.72,63.77,9200.0,63.72,63.85,63.72,63.77,9200.0
2016-06-21 12:05:00,63.7,63.83,63.69,63.75,5718.0,63.7,63.83,63.69,63.75,5718.0
2016-06-21 12:10:00,63.72,63.76,63.63,63.68,16813.0,63.72,63.76,63.63,63.68,16813.0
2016-06-21 12:15:00,63.64,63.68,63.59,63.62,13474.0,63.64,63.68,63.59,63.62,13474.0
2016-06-21 12:20:00,63.64,63.64,63.59,63.64,3318.0,63.64,63.64,63.59,63.64,3318.0
2016-06-21 12:25:00,63.65,63.68,63.62,63.64,1826.0,63.65,63.68,63.62,63.64,1826.0
2016-06-21 12:30:00,63.65,63.65,63.58,63.61,4385.0,63.65,63.65,63.58,63.61,4385.0
2016-06-21 12:35:00,63.61,63.69,63.54,63.56,7787.0,63.61,63.69,63.54,63.56,7787.0
2016-06-21 12:40:00,63.55,63.61,63.55,63.57,3400.0,63.55,63.61,63.55,63.57,3400.0
2016-06-21 12:45:00,63.57,63.6,63.54,63.54,4001.0,63.57,63.6,63.54,63.54,4001.0
2016-06-21 12:50:00,63.54,63.6,63.54,63.6,2708.0,63.54,63.6,63.54,63.6,2708.0
2016-06-21 12:55:00,63.58,63.73,63.56,63.73,4406.0,63.58,63.73,63.56,63.73,4406.0
2016-06-21 13:00:00,63.76,63.77,63.72,63.77,6960.0,63.76,63.77,63.72,63.77,6960.0
2016-06-21 13:05:00,63.77,63.91,63.77,63.91,2881.0,63.77,63.91,63.77,63.91,2881.0
2016-06-21 13:10:00,63.91,63.99,63.89,63.93,13422.0,63.91,63.99,63.89,63.93,13422.0
2016-06-21 13:15:00,63.95,63.97,63.78,63.88,8611.0,63.95,63.97,63.78,63.88,8611.0
2016-06-21 13:20:00,63.88,63.88,63.75,63.76,1330.0,63.88,63.88,63.75,63.76,1330.0
2016-06-21 13:25:00,63.76,63.89,63.76,63.84,3932.0,63.76,63.89,63.76,63.84,3932.0
2016-06-21 13:30:00,63.81,63.82,63.7,63.7,3833.0,63.81,63.82,63.7,63.7,3833.0
2016-06-21 13:35:00,63.68,63.69,63.57,63.63,8130.0,63.68,63.69,63.57,63.63,8130.0
2016-06-21 13:40:00,63.64,63.68,63.62,63.65,4578.0,63.64,63.68,63.62,63.65,4578.0
2016-06-21 13:45:00,63.64,63.64,63.52,63.62,5455.0,63.64,63.64,63.52,63.62,5455.0
2016-06-21 13:50:00,63.63,63.64,63.57,63.57,3905.0,63.63,63.64,63.57,63.57,3905.0
2016-06-21 13:55:00,63.56,63.57,63.5,63.57,8104.0,63.56,63.57,63.5,63.57,8104.0
2016-06-21 14:00:00,63.59,63.59,63.46,63.52,10409.0,63.59,63.59,63.46,63.52,10409.0
2016-06-21 14:05:00,63.52,63.65,63.4,63.62,12143.0,63.52,63.65,63.4,63.62,12143.0
2016-06-21 14:10:00,63.65,63.73,63.64,63.72,7605.0,63.65,63.73,63.64,63.72,7605.0
2016-06-21 14:15:00,63.73,63.84,63.72,63.79,14827.0,63.73,63.84,63.72,63.79,14827.0
2016-06-21 14:20:00,63.78,63.88,63.76,63.88,8743.0,63.78,63.88,63.76,63.88,8743.0
2016-06-21 14:25:00,63.89,63.98,63.89,63.93,5101.0,63.89,63.98,63.89,63.93,5101.0
2016-06-21 14:30:00,63.93,63.98,63.9,63.96,8182.0,63.93,63.98,63.9,63.96,8182.0
2016-06-21 14:35:00,63.97,64.08,63.97,64.05,7905.0,63.97,64.08,63.97,64.05,7905.0
2016-06-21 14:40:00,64.05,64.05,63.95,63.95,5352.0,64.05,64.05,63.95,63.95,5352.0
2016-06-21 14:45:00,63.97,64.04,63.96,64.03,5473.0,63.97,64.04,63.96,64.03,5473.0
2016-06-21 14:50:00,64.0,64.0,63.91,63.91,5252.0,64.0,64.0,63.91,63.91,5252.0
2016-06-21 14:55:00,63.91,63.93,63.84,63.86,5935.0,63.91,63.93,63.84,63.86,5935.0
2016-06-21 15:00:00,63.85,63.92,63.81,63.81,6183.0,63.85,63.92,63.81,63.81,6183.0
2016-06-21 15:05:00,63.83,63.84,63.78,63.8,6508.0,63.83,63.84,63.78,63.8,6508.0
2016-06-21 15:10:00,63.82,63.93,63.81,63.93,6100.0,63.82,63.93,63.81,63.93,6100.0
2016-06-21 15:15:00,63.93,64.09,63.93,64.06,6911.0,63.93,64.09,63.93,64.06,6911.0
2016-06-21 15:20:00,64.06,64.19,64.06,64.1,17014.0,64.06,64.19,64.06,64.1,17014.0
2016-06-21 15:25:00,64.12,64.28,64.1,64.25,23480.0,64.12,64.28,64.1,64.25,23480.0
2016-06-21 15:30:00,64.25,64.3,64.2,64.26,24026.0,64.25,64.3,64.2,64.26,24026.0
2016-06-21 15:35:00,64.26,64.36,64.25,64.3,27996.0,64.26,64.36,64.25,64.3,27996.0
2016-06-21 15:40:00,64.3,64.33,64.26,64.31,29989.0,64.3,64.33,64.26,64.31,29989.0
2016-06-21 15:45:00,64.31,64.44,64.31,64.42,103083.0,64.31,64.44,64.31,64.42,103083.0
2016-06-21 15:50:00,64.42,64.43,64.29,64.38,61734.0,64.42,64.43,64.29,64.38,61734.0
2016-06-21 15:55:00,64.37,64.38,64.11,64.12,145866.0,64.37,64.38,64.11,64.12,145866.0
2016-06-22 09:30:00,63.6,64.35,63.45,64.2,7490.0,63.6,64.35,63.45,64.2,7490.0
2016-06-22 09:35:00,64.2,64.33,63.87,64.11,3410.0,64.2,64.33,63.87,64.11,3410.0
2016-06-22 09:40:00,64.33,64.37,63.97,64.04,1782.0,64.33,64.37,63.97,64.04,1782.0
2016-06-22 09:45:00,63.85,64.01,63.75,64.01,6000.0,63.85,64.01,63.75,64.01,6000.0
2016-06-22 09:50:00,63.99,63.99,63.73,63.82,2050.0,63.99,63.99,63.73,63.82,2050.0
2016-06-22 09:55:00,63.88,63.88,63.8,63.87,1500.0,63.88,63.88,63.8,63.87,1500.0
2016-06-22 10:00:00,63.81,63.83,63.65,63.65,4437.0,63.81,63.83,63.65,63.65,4437.0
2016-06-22 10:05:00,63.68,63.99,63.65,63.99,3400.0,63.68,63.99,63.65,63.99,3400.0
2016-06-22 10:10:00,63.96,63.96,63.78,63.78,6933.0,63.96,63.96,63.78,63.78,6933.0
2016-06-22 10:15:00,63.76,63.96,63.72,63.94,26531.0,63.76,63.96,63.72,63.94,26531.0
2016-06-22 10:20:00,63.92,63.99,63.83,63.88,6200.0,63.92,63.99,63.83,63.88,6200.0
2016-06-22 10:25:00,63.81,64.05,63.8,64.05,2800.0,63.81,64.05,63.8,64.05,2800.0
2016-06-22 10:30:00,64.03,64.05,63.88,63.9,3307.0,64.03,64.05,63.88,63.9,3307.0
2016-06-22 10:35:00,63.84,64.01,63.84,63.97,12851.0,63.84,64.01,63.84,63.97,12851.0
2016-06-22 10:40:00,64.02,64.05,64.0,64.03,4661.0,64.02,64.05,64.0,64.03,4661.0
2016-06-22 10:45:00,64.03,64.13,63.99,64.03,6904.0,64.03,64.13,63.99,64.03,6904.0
2016-06-22 10:50:00,64.02,64.15,64.01,64.14,8796.0,64.02,64.15,64.01,64.14,8796.0
2016-06-22 10:55:00,64.11,64.12,64.0,64.01,6003.0,64.11,64.12,64.0,64.01,6003.0
2016-06-22 11:00:00,64.02,64.08,64.0,64.08,3477.0,64.02,64.08,64.0,64.08,3477.0
2016-06-22 11:05:00,64.05,64.08,64.01,64.03,9673.0,64.05,64.08,64.01,64.03,9673.0
2016-06-22 11:10:00,64.04,64.1,64.01,64.07,12024.0,64.04,64.1,64.01,64.07,12024.0
2016-06-22 11:15:00,64.09,64.18,64.06,64.16,4886.0,64.09,64.18,64.06,64.16,4886.0
2016-06-22 11:20:00,64.17,64.18,64.08,64.09,3706.0,64.17,64.18,64.08,64.09,3706.0
2016-06-22 11:25:00,64.08,64.19,64.07,64.13,5033.0,64.08,64.19,64.07,64.13,5033.0
2016-06-22 11:30:00,64.13,64.13,63.98,64.01,9606.0,64.13,64.13,63.98,64.01,9606.0
2016-06-22 11:35:00,64.02,64.17,64.02,64.12,4701.0,64.02,64.17,64.02,64.12,4701.0
2016-06-22 11:40:00,64.1,64.1,64.02,64.06,2905.0,64.1,64.1,64.02,64.06,2905.0
2016-06-22 11:45:00,64.07,64.07,63.94,64.01,8503.0,64.07,64.07,63.94,64.01,8503.0
2016-06-22 11:50:00,64.01,64.08,64.0,64.07,1904.0,64.01,64.08,64.0,64.07,1904.0
2016-06-22 11:55:00,64.1,64.12,64.01,64.01,6755.0,64.1,64.12,64.01,64.01,6755.0
2016-06-22 12:00:00,64.02,64.04,63.98,64.01,7380.0,64.02,64.04,63.98,64.01,7380.0
2016-06-22 12:05:00,64.01,64.03,63.98,63.99,3599.0,64.01,64.03,63.98,63.99,3599.0
2016-06-22 12:10:00,64.02,64.08,63.98,64.03,4004.0,64.02,64.08,63.98,64.03,4004.0
2016-06-22 12:15:00,64.0,64.04,63.93,63.98,7118.0,64.0,64.04,63.93,63.98,7118.0
2016-06-22 12:20:00,63.99,64.01,63.74,63.77,7146.0,63.99,64.01,63.74,63.77,7146.0
2016-06-22 12:25:00,63.76,63.77,63.7,63.76,4200.0,63.76,63.77,63.7,63.76,4200.0
2016-06-22 12:30:00,63.77,63.85,63.77,63.79,2000.0,63.77,63.85,63.77,63.79,2000.0
2016-06-22 12:35:00,63.8,63.8,63.73,63.73,2600.0,63.8,63.8,63.73,63.73,2600.0
2016-06-22 12:40:00,63.74,63.79,63.71,63.74,4759.0,63.74,63.79,63.71,63.74,4759.0
2016-06-22 12:45:00,63.73,63.73,63.59,63.61,2500.0,63.73,63.73,63.59,63.61,2500.0
2016-06-22 12:50:00,63.61,63.67,63.52,63.57,7229.0,63.61,63.67,63.52,63.57,7229.0
2016-06-22 12:55:00,63.58,63.68,63.58,63.61,2336.0,63.58,63.68,63.58,63.61,2336.0
2016-06-22 13:00:00,63.62,63.68,63.59,63.64,4355.0,63.62,63.68,63.59,63.64,4355.0
2016-06-22 13:05:00,63.63,63.66,63.49,63.53,5971.0,63.63,63.66,63.49,63.53,5971.0
2016-06-22 13:10:00,63.52,63.58,63.45,63.58,5200.0,63.52,63.58,63.45,63.58,5200.0
2016-06-22 13:15:00,63.55,63.55,63.44,63.44,6924.0,63.55,63.55,63.44,63.44,6924.0
2016-06-22 13:20:00,63.45,63.45,63.4,63.44,5379.0,63.45,63.45,63.4,63.44,5379.0
2016-06-22 13:25:00,63.46,63.56,63.46,63.48,8504.0,63.46,63.56,63.46,63.48,8504.0
2016-06-22 13:30:00,63.51,63.56,63.43,63.5,8724.0,63.51,63.56,63.43,63.5,8724.0
2016-06-22 13:35:00,63.51,63.61,63.49,63.58,6000.0,63.51,63.61,63.49,63.58,6000.0
2016-06-22 13:40:00,63.59,63.62,63.57,63.61,9601.0,63.59,63.62,63.57,63.61,9601.0
2016-06-22 13:45:00,63.61,63.64,63.56,63.56,5610.0,63.61,63.64,63.56,63.56,5610.0
2016-06-22 13:50:00,63.58,63.64,63.58,63.6,5410.0,63.58,63.64,63.58,63.6,5410.0
2016-06-22 13:55:00,63.59,63.6,63.51,63.52,5087.0,63.59,63.6,63.51,63.52,5087.0
2016-06-22 14:00:00,63.5,63.62,63.48,63.56,5895.0,63.5,63.62,63.48,63.56,5895.0
2016-06-22 14:05:00,63.57,63.6,63.52,63.53,8263.0,63.57,63.6,63.52,63.53,8263.0
2016-06-22 14:10:00,63.55,63.55,63.49,63.54,6400.0,63.55,63.55,63.49,63.54,6400.0
2016-06-22 14:15:00,63.55,63.56,63.46,63.46,5668.0,63.55,63.56,63.46,63.46,5668.0
2016-06-22 14:20:00,63.48,63.51,63.44,63.51,7371.0,63.48,63.51,63.44,63.51,7371.0
2016-06-22 14:25:00,63.51,63.53,63.47,63.49,8484.0,63.51,63.53,63.47,63.49,8484.0
2016-06-22 14:30:00,63.5,63.52,63.43,63.46,10941.0,63.5,63.52,63.43,63.46,10941.0
2016-06-22 14:35:00,63.46,63.49,63.36,63.4,7838.0,63.46,63.49,63.36,63.4,7838.0
2016-06-22 14:40:00,63.41,63.44,63.35,63.39,8509.0,63.41,63.44,63.35,63.39,8509.0
2016-06-22 14:45:00,63.39,63.4,63.33,63.38,9064.0,63.39,63.4,63.33,63.38,9064.0
2016-06-22 14:50:00,63.39,63.47,63.38,63.38,10342.0,63.39,63.47,63.38,63.38,10342.0
2016-06-22 14:55:00,63.4,63.45,63.38,63.45,6613.0,63.4,63.45,63.38,63.45,6613.0
2016-06-22 15:00:00,63.46,63.54,63.46,63.49,11344.0,63.46,63.54,63.46,63.49,11344.0
2016-06-22 15:05:00,63.49,63.51,63.39,63.39,8080.0,63.49,63.51,63.39,63.39,8080.0
2016-06-22 15:10:00,63.39,63.39,63.28,63.34,24745.0,63.39,63.39,63.28,63.34,24745.0
2016-06-22 15:15:00,63.34,63.47,63.34,63.45,11169.0,63.34,63.47,63.34,63.45,11169.0
2016-06-22 15:20:00,63.45,63.45,63.36,63.39,13604.0,63.45,63.45,63.36,63.39,13604.0
2016-06-22 15:25:00,63.4,63.44,63.38,63.4,12736.0,63.4,63.44,63.38,63.4,12736.0
2016-06-22 15:30:00,63.4,63.42,63.34,63.4,16551.0,63.4,63.42,63.34,63.4,16551.0
2016-06-22 15:35:00,63.41,63.44,63.34,63.43,13019.0,63.41,63.44,63.34,63.43,13019.0
2016-06-22 15:40:00,63.43,63.47,63.36,63.36,17019.0,63.43,63.47,63.36,63.36,17019.0
2016-06-22 15:45:00,63.37,63.43,63.36,63.4,22498.0,63.37,63.43,63.36,63.4,22498.0
2016-06-22 15:50:00,63.4,63.49,63.35,63.48,36539.0,63.4,63.49,63.35,63.48,36539.0
2016-06-22 15:55:00,63.48,63.48,63.34,63.39,41818.0,63.48,63.48,63.34,63.39,41818.0
2016-06-23 09:30:00,64.07,64.1,63.41,63.77,3945.0,64.07,64.1,63.41,63.77,3945.0
2016-06-23 09:35:00,64.01,64.01,63.24,63.24,9822.0,64.01,64.01,63.24,63.24,9822.0
2016-06-23 09:40:00,63.23,63.31,63.03,63.05,10952.0,63.23,63.31,63.03,63.05,10952.0
2016-06-23 09:45:00,63.17,63.33,63.1,63.1,10085.0,63.17,63.33,63.1,63.1,10085.0
2016-06-23 09:50:00,63.18,63.19,62.91,62.91,15707.0,63.18,63.19,62.91,62.91,15707.0
2016-06-23 09:55:00,62.98,63.02,62.84,62.98,15603.0,62.98,63.02,62.84,62.98,15603.0
2016-06-23 10:00:00,63.02,63.17,62.98,63.06,21100.0,63.02,63.17,62.98,63.06,21100.0
2016-06-23 10:05:00,63.06,63.16,63.01,63.08,16721.0,63.06,63.16,63.01,63.08,16721.0
2016-06-23 10:10:00,63.06,63.08,62.87,62.91,35296.0,63.06,63.08,62.87,62.91,35296.0
2016-06-23 10:15:00,62.94,63.04,62.87,62.91,19623.0,62.94,63.04,62.87,62.91,19623.0
2016-06-23 10:20:00,62.89,62.93,62.78,62.9,22336.0,62.89,62.93,62.78,62.9,22336.0
2016-06-23 10:25:00,62.9,62.91,62.74,62.78,11900.0,62.9,62.91,62.74,62.78,11900.0
2016-06-23 10:30:00,62.75,62.75,62.65,62.73,17402.0,62.75,62.75,62.65,62.73,17402.0
2016-06-23 10:35:00,62.75,62.83,62.67,62.67,14306.0,62.75,62.83,62.67,62.67,14306.0
2016-06-23 10:40:00,62.69,62.72,62.61,62.7,9889.0,62.69,62.72,62.61,62.7,9889.0
2016-06-23 10:45:00,62.69,62.7,62.63,62.64,10003.0,62.69,62.7,62.63,62.64,10003.0
2016-06-23 10:50:00,62.66,62.7,62.6,62.67,15117.0,62.66,62.7,62.6,62.67,15117.0
2016-06-23 10:55:00,62.65,62.67,62.59,62.65,12631.0,62.65,62.67,62.59,62.65,12631.0
2016-06-23 11:00:00,62.65,62.69,62.59,62.61,17227.0,62.65,62.69,62.59,62.61,17227.0
2016-06-23 11:05:00,62.61,62.63,62.58,62.59,23238.0,62.61,62.63,62.58,62.59,23238.0
2016-06-23 11:10:00,62.6,62.69,62.6,62.65,12673.0,62.6,62.69,62.6,62.65,12673.0
2016-06-23 11:15:00,62.66,62.69,62.6,62.68,22660.0,62.66,62.69,62.6,62.68,22660.0
2016-06-23 11:20:00,62.68,62.77,62.64,62.76,21213.0,62.68,62.77,62.64,62.76,21213.0
2016-06-23 11:25:00,62.75,62.8,62.7,62.79,13616.0,62.75,62.8,62.7,62.79,13616.0
2016-06-23 11:30:00,62.81,62.86,62.73,62.8,28651.0,62.81,62.86,62.73,62.8,28651.0
2016-06-23 11:35:00,62.8,62.82,62.72,62.74,17603.0,62.8,62.82,62.72,62.74,17603.0
2016-06-23 11:40:00,62.74,62.75,62.6,62.62,9103.0,62.74,62.75,62.6,62.62,9103.0
2016-06-23 11:45:00,62.6,62.78,62.59,62.77,6761.0,62.6,62.78,62.59,62.77,6761.0
2016-06-23 11:50:00,62.78,62.9,62.68,62.7,21348.0,62.78,62.9,62.68,62.7,21348.0
2016-06-23 11:55:00,62.71,62.76,62.66,62.71,6214.0,62.71,62.76,62.66,62.71,6214.0
2016-06-23 12:00:00,62.72,62.72,62.56,62.56,12780.0,62.72,62.72,62.56,62.56,12780.0
2016-06-23 12:05:00,62.58,62.69,62.58,62.66,9185.0,62.58,62.69,62.58,62.66,9185.0
2016-06-23 12:10:00,62.63,62.63,62.57,62.61,5784.0,62.63,62.63,62.57,62.61,5784.0
2016-06-23 12:15:00,62.62,62.67,62.61,62.65,6901.0,62.62,62.67,62.61,62.65,6901.0
2016-06-23 12:20:00,62.65,62.69,62.65,62.65,3588.0,62.65,62.69,62.65,62.65,3588.0
2016-06-23 12:25:00,62.66,62.69,62.62,62.62,7553.0,62.66,62.69,62.62,62.62,7553.0
2016-06-23 12:30:00,62.64,62.64,62.53,62.53,11051.0,62.64,62.64,62.53,62.53,11051.0
2016-06-23 12:35:00,62.54,62.54,62.43,62.43,21705.0,62.54,62.54,62.43,62.43,21705.0
2016-06-23 12:40:00,62.43,62.43,62.24,62.28,44789.0,62.43,62.43,62.24,62.28,44789.0
2016-06-23 12:45:00,62.28,62.33,62.25,62.26,14323.0,62.28,62.33,62.25,62.26,14323.0
2016-06-23 12:50:00,62.25,62.27,62.15,62.2,21410.0,62.25,62.27,62.15,62.2,21410.0
2016-06-23 12:55:00,62.21,62.23,62.09,62.12,19105.0,62.21,62.23,62.09,62.12,19105.0
2016-06-23 13:00:00,62.12,62.24,62.12,62.23,14828.0,62.12,62.24,62.12,62.23,14828.0
2016-06-23 13:05:00,62.23,62.3,62.23,62.27,13051.0,62.23,62.3,62.23,62.27,13051.0
2016-06-23 13:10:00,62.27,62.39,62.27,62.39,10097.0,62.27,62.39,62.27,62.39,10097.0
2016-06-23 13:15:00,62.39,62.62,62.38,62.61,55361.0,62.39,62.62,62.38,62.61,55361.0
2016-06-23 13:20:00,62.61,62.67,62.37,62.45,33691.0,62.61,62.67,62.37,62.45,33691.0
2016-06-23 13:25:00,62.47,62.56,62.39,62.49,20306.0,62.47,62.56,62.39,62.49,20306.0
2016-06-23 13:30:00,62.5,62.53,62.45,62.47,8614.0,62.5,62.53,62.45,62.47,8614.0
2016-06-23 13:35:00,62.47,62.47,62.42,62.43,7223.0,62.47,62.47,62.42,62.43,7223.0
2016-06-23 13:40:00,62.44,62.45,62.34,62.35,10359.0,62.44,62.45,62.34,62.35,10359.0
2016-06-23 13:45:00,62.34,62.34,62.3,62.33,5573.0,62.34,62.34,62.3,62.33,5573.0
2016-06-23 13:50:00,62.33,62.47,62.33,62.45,35008.0,62.33,62.47,62.33,62.45,35008.0
2016-06-23 13:55:00,62.44,62.44,62.36,62.37,9342.0,62.44,62.44,62.36,62.37,9342.0
2016-06-23 14:00:00,62.37,62.37,62.34,62.36,6487.0,62.37,62.37,62.34,62.36,6487.0
2016-06-23 14:05:00,62.36,62.42,62.26,62.42,23891.0,62.36,62.42,62.26,62.42,23891.0
2016-06-23 14:10:00,62.45,62.62,62.44,62.62,4054.0,62.45,62.62,62.44,62.62,4054.0
2016-06-23 14:15:00,62.61,62.7,62.61,62.65,11425.0,62.61,62.7,62.61,62.65,11425.0
2016-06-23 14:20:00,62.61,62.61,62.43,62.45,9733.0,62.61,62.61,62.43,62.45,9733.0
2016-06-23 14:25:00,62.45,62.5,62.45,62.49,8443.0,62.45,62.5,62.45,62.49,8443.0
2016-06-23 14:30:00,62.48,62.53,62.43,62.45,10604.0,62.48,62.53,62.43,62.45,10604.0
2016-06-23 14:35:00,62.45,62.46,62.42,62.45,6527.0,62.45,62.46,62.42,62.45,6527.0
2016-06-23 14:40:00,62.45,62.46,62.36,62.38,9473.0,62.45,62.46,62.36,62.38,9473.0
2016-06-23 14:45:00,62.38,62.48,62.37,62.48,9478.0,62.38,62.48,62.37,62.48,9478.0
2016-06-23 14:50:00,62.48,62.52,62.42,62.5,14384.0,62.48,62.52,62.42,62.5,14384.0
2016-06-23 14:55:00,62.51,62.69,62.51,62.69,11955.0,62.51,62.69,62.51,62.69,11955.0
2016-06-23 15:00:00,62.69,62.8,62.69,62.78,10776.0,62.69,62.8,62.69,62.78,10776.0
2016-06-23 15:05:00,62.76,62.85,62.76,62.83,11601.0,62.76,62.85,62.76,62.83,11601.0
2016-06-23 15:10:00,62.84,62.84,62.7,62.71,21779.0,62.84,62.84,62.7,62.71,21779.0
2016-06-23 15:15:00,62.71,62.71,62.64,62.65,15428.0,62.71,62.71,62.64,62.65,15428.0
2016-06-23 15:20:00,62.64,62.66,62.58,62.61,13330.0,62.64,62.66,62.58,62.61,13330.0
2016-06-23 15:25:00,62.6,62.62,62.49,62.52,14192.0,62.6,62.62,62.49,62.52,14192.0
2016-06-23 15:30:00,62.52,62.59,62.23,62.59,27760.0,62.52,62.59,62.23,62.59,27760.0
2016-06-23 15:35:00,62.59,62.71,62.58,62.62,16982.0,62.59,62.71,62.58,62.62,16982.0
2016-06-23 15:40:00,62.62,62.84,62.62,62.81,39436.0,62.62,62.84,62.62,62.81,39436.0
2016-06-23 15:45:00,62.82,62.83,62.7,62.74,31967.0,62.82,62.83,62.7,62.74,31967.0
2016-06-23 15:50:00,62.74,62.89,62.73,62.86,48070.0,62.74,62.89,62.73,62.86,48070.0
2016-06-23 15:55:00,62.86,62.88,62.7,62.87,181184.0,62.86,62.88,62.7,62.87,181184.0
2016-06-24 09:30:00,61.35,61.6,60.61,61.41,15639.0,61.35,61.6,60.61,61.41,15639.0
2016-06-24 09:35:00,61.5,61.61,61.17,61.34,16352.0,61.5,61.61,61.17,61.34,16352.0
2016-06-24 09:40:00,61.38,61.66,61.31,61.37,28085.0,61.38,61.66,61.31,61.37,28085.0
2016-06-24 09:45:00,61.42,61.53,61.08,61.29,11837.0,61.42,61.53,61.08,61.29,11837.0
2016-06-24 09:50:00,61.29,61.52,61.18,61.47,14456.0,61.29,61.52,61.18,61.47,14456.0
2016-06-24 09:55:00,61.52,61.81,61.39,61.81,26813.0,61.52,61.81,61.39,61.81,26813.0
2016-06-24 10:00:00,61.71,62.15,61.71,62.1,8819.0,61.71,62.15,61.71,62.1,8819.0
2016-06-24 10:05:00,62.01,62.32,61.92,62.25,9240.0,62.01,62.32,61.92,62.25,9240.0
2016-06-24 10:10:00,62.2,62.6,62.17,62.4,22894.0,62.2,62.6,62.17,62.4,22894.0
2016-06-24 10:15:00,62.39,62.52,62.03,62.03,12191.0,62.39,62.52,62.03,62.03,12191.0
2016-06-24 10:20:00,62.11,62.3,61.99,62.29,16487.0,62.11,62.3,61.99,62.29,16487.0
2016-06-24 10:25:00,62.28,62.48,62.21,62.29,28043.0,62.28,62.48,62.21,62.29,28043.0
2016-06-24 10:30:00,62.32,62.43,62.19,62.3,38661.0,62.32,62.43,62.19,62.3,38661.0
2016-06-24 10:35:00,62.33,62.71,62.33,62.71,49848.0,62.33,62.71,62.33,62.71,49848.0
2016-06-24 10:40:00,62.64,63.03,62.64,62.95,43587.0,62.64,63.03,62.64,62.95,43587.0
2016-06-24 10:45:00,62.95,63.0,62.81,62.83,15219.0,62.95,63.0,62.81,62.83,15219.0
2016-06-24 10:50:00,62.86,63.04,62.81,63.02,25878.0,62.86,63.04,62.81,63.02,25878.0
2016-06-24 10:55:00,63.02,63.39,62.99,63.16,47358.0,63.02,63.39,62.99,63.16,47358.0
2016-06-24 11:00:00,63.16,63.19,62.84,62.97,14548.0,63.16,63.19,62.84,62.97,14548.0
2016-06-24 11:05:00,62.97,63.27,62.91,63.23,29156.0,62.97,63.27,62.91,63.23,29156.0
2016-06-24 11:10:00,63.23,63.31,63.13,63.21,14080.0,63.23,63.31,63.13,63.21,14080.0
2016-06-24 11:15:00,63.22,63.23,63.06,63.17,14023.0,63.22,63.23,63.06,63.17,14023.0
2016-06-24 11:20:00,63.17,63.38,63.17,63.22,19332.0,63.17,63.38,63.17,63.22,19332.0
2016-06-24 11:25:00,63.26,63.28,63.17,63.24,11500.0,63.26,63.28,63.17,63.24,11500.0
2016-06-24 11:30:00,63.22,63.31,63.15,63.2,7200.0,63.22,63.31,63.15,63.2,7200.0
2016-06-24 11:35:00,63.27,63.34,63.13,63.13,14899.0,63.27,63.34,63.13,63.13,14899.0
2016-06-24 11:40:00,63.17,63.31,63.17,63.3,13493.0,63.17,63.31,63.17,63.3,13493.0
2016-06-24 11:45:00,63.29,63.56,63.2,63.4,28938.0,63.29,63.56,63.2,63.4,28938.0
2016-06-24 11:50:00,63.41,63.41,63.2,63.2,16727.0,63.41,63.41,63.2,63.2,16727.0
2016-06-24 11:55:00,63.21,63.29,63.05,63.19,47510.0,63.21,63.29,63.05,63.19,47510.0
2016-06-24 12:00:00,63.19,63.19,63.02,63.09,22700.0,63.19,63.19,63.02,63.09,22700.0
2016-06-24 12:05:00,63.08,63.1,62.97,63.0,15015.0,63.08,63.1,62.97,63.0,15015.0
2016-06-24 12:10:00,63.0,63.07,62.96,62.96,16313.0,63.0,63.07,62.96,62.96,16313.0
2016-06-24 12:15:00,62.97,63.0,62.85,62.85,11305.0,62.97,63.0,62.85,62.85,11305.0
2016-06-24 12:20:00,62.82,62.92,62.77,62.87,5798.0,62.82,62.92,62.77,62.87,5798.0
2016-06-24 12:25:00,62.9,63.08,62.74,63.07,31678.0,62.9,63.08,62.74,63.07,31678.0
2016-06-24 12:30:00,63.11,63.2,63.09,63.13,16400.0,63.11,63.2,63.09,63.13,16400.0
2016-06-24 12:35:00,63.12,63.18,63.03,63.04,7200.0,63.12,63.18,63.03,63.04,7200.0
2016-06-24 12:40:00,63.03,63.06,62.91,62.93,8060.0,63.03,63.06,62.91,62.93,8060.0
2016-06-24 12:45:00,62.96,63.08,62.93,63.05,6565.0,62.96,63.08,62.93,63.05,6565.0
2016-06-24 12:50:00,63.04,63.05,62.89,63.05,20700.0,63.04,63.05,62.89,63.05,20700.0
2016-06-24 12:55:00,63.04,63.07,62.89,63.01,11146.0,63.04,63.07,62.89,63.01,11146.0
2016-06-24 13:00:00,63.03,63.07,62.93,63.06,7717.0,63.03,63.07,62.93,63.06,7717.0
2016-06-24 13:05:00,63.02,63.04,62.89,63.01,11091.0,63.02,63.04,62.89,63.01,11091.0
2016-06-24 13:10:00,62.99,63.19,62.93,63.15,10045.0,62.99,63.19,62.93,63.15,10045.0
2016-06-24 13:15:00,63.17,63.24,63.16,63.19,11666.0,63.17,63.24,63.16,63.19,11666.0
2016-06-24 13:20:00,63.18,63.2,63.07,63.14,28844.0,63.18,63.2,63.07,63.14,28844.0
2016-06-24 13:25:00,63.13,63.2,63.1,63.2,16700.0,63.13,63.2,63.1,63.2,16700.0
2016-06-24 13:30:00,63.2,63.21,63.07,63.07,13074.0,63.2,63.21,63.07,63.07,13074.0
2016-06-24 13:35:00,63.1,63.18,63.05,63.05,14613.0,63.1,63.18,63.05,63.05,14613.0
2016-06-24 13:40:00,63.04,63.04,62.96,63.0,7834.0,63.04,63.04,62.96,63.0,7834.0
2016-06-24 13:45:00,63.0,63.01,62.9,62.93,8921.0,63.0,63.01,62.9,62.93,8921.0
2016-06-24 13:50:00,62.94,63.0,62.92,63.0,9900.0,62.94,63.0,62.92,63.0,9900.0
2016-06-24 13:55:00,63.0,63.0,62.89,62.96,11884.0,63.0,63.0,62.89,62.96,11884.0
2016-06-24 14:00:00,62.96,63.02,62.89,62.95,52621.0,62.96,63.02,62.89,62.95,52621.0
2016-06-24 14:05:00,62.95,63.05,62.91,63.04,16716.0,62.95,63.05,62.91,63.04,16716.0
2016-06-24 14:10:00,63.04,63.14,63.03,63.13,15915.0,63.04,63.14,63.03,63.13,15915.0
2016-06-24 14:15:00,63.15,63.21,63.13,63.21,14344.0,63.15,63.21,63.13,63.21,14344.0
2016-06-24 14:20:00,63.2,63.23,63.07,63.07,11374.0,63.2,63.23,63.07,63.07,11374.0
2016-06-24 14:25:00,63.08,63.23,63.06,63.22,18848.0,63.08,63.23,63.06,63.22,18848.0
2016-06-24 14:30:00,63.23,63.24,63.1,63.21,22249.0,63.23,63.24,63.1,63.21,22249.0
2016-06-24 14:35:00,63.23,63.25,62.96,63.17,23291.0,63.23,63.25,62.96,63.17,23291.0
2016-06-24 14:40:00,63.17,63.25,63.16,63.2,16431.0,63.17,63.25,63.16,63.2,16431.0
2016-06-24 14:45:00,63.15,63.24,62.97,63.18,15850.0,63.15,63.24,62.97,63.18,15850.0
2016-06-24 14:50:00,63.21,63.55,63.21,63.54,24793.0,63.21,63.55,63.21,63.54,24793.0
2016-06-24 14:55:00,63.51,63.68,63.47,63.55,18703.0,63.51,63.68,63.47,63.55,18703.0
2016-06-24 15:00:00,63.53,63.63,63.38,63.42,26591.0,63.53,63.63,63.38,63.42,26591.0
2016-06-24 15:05:00,63.4,63.56,63.34,63.41,18057.0,63.4,63.56,63.34,63.41,18057.0
2016-06-24 15:10:00,63.41,63.42,63.2,63.27,17285.0,63.41,63.42,63.2,63.27,17285.0
2016-06-24 15:15:00,63.26,63.29,63.03,63.03,12113.0,63.26,63.29,63.03,63.03,12113.0
2016-06-24 15:20:00,63.04,63.16,63.0,63.02,16672.0,63.04,63.16,63.0,63.02,16672.0
2016-06-24 15:25:00,63.05,63.12,62.95,62.97,20790.0,63.05,63.12,62.95,62.97,20790.0
2016-06-24 15:30:00,62.96,63.13,62.94,63.12,30243.0,62.96,63.13,62.94,63.12,30243.0
2016-06-24 15:35:00,63.14,63.2,62.99,63.03,29943.0,63.14,63.2,62.99,63.03,29943.0
2016-06-24 15:40:00,63.01,63.06,62.93,62.98,60824.0,63.01,63.06,62.93,62.98,60824.0
2016-06-24 15:45:00,63.02,63.29,62.91,63.19,72917.0,63.02,63.29,62.91,63.19,72917.0
2016-06-24 15:50:00,63.21,63.38,63.19,63.36,77145.0,63.21,63.38,63.19,63.36,77145.0
2016-06-24 15:55:00,63.38,63.62,63.08,63.61,366849.0,63.38,63.62,63.08,63.61,366849.0
2016-06-27 09:30:00,63.71,63.86,63.26,63.34,23234.0,63.71,63.86,63.26,63.34,23234.0
2016-06-27 09:35:00,63.38,63.44,63.12,63.2,16032.0,63.38,63.44,63.12,63.2,16032.0
2016-06-27 09:40:00,63.19,63.29,62.95,63.07,38292.0,63.19,63.29,62.95,63.07,38292.0
2016-06-27 09:45:00,63.07,63.11,62.81,62.85,23221.0,63.07,63.11,62.81,62.85,23221.0
2016-06-27 09:50:00,62.88,63.16,62.71,62.71,26919.0,62.88,63.16,62.71,62.71,26919.0
2016-06-27 09:55:00,62.66,62.7,62.39,62.43,35682.0,62.66,62.7,62.39,62.43,35682.0
2016-06-27 10:00:00,62.4,62.74,62.36,62.38,21711.0,62.4,62.74,62.36,62.38,21711.0
2016-06-27 10:05:00,62.37,62.38,62.01,62.12,38504.0,62.37,62.38,62.01,62.12,38504.0
2016-06-27 10:10:00,62.09,62.14,61.93,62.06,24036.0,62.09,62.14,61.93,62.06,24036.0
2016-06-27 10:15:00,62.01,62.13,61.99,62.06,16575.0,62.01,62.13,61.99,62.06,16575.0
2016-06-27 10:20:00,62.06,62.22,61.94,61.99,25613.0,62.06,62.22,61.94,61.99,25613.0
2016-06-27 10:25:00,61.95,62.02,61.76,61.81,6300.0,61.95,62.02,61.76,61.81,6300.0
2016-06-27 10:30:00,61.82,62.04,61.59,61.66,25341.0,61.82,62.04,61.59,61.66,25341.0
2016-06-27 10:35:00,61.7,61.74,61.61,61.69,34874.0,61.7,61.74,61.61,61.69,34874.0
2016-06-27 10:40:00,61.69,61.75,61.58,61.61,26238.0,61.69,61.75,61.58,61.61,26238.0
2016-06-27 10:45:00,61.6,61.62,61.41,61.45,23303.0,61.6,61.62,61.41,61.45,23303.0
2016-06-27 10:50:00,61.41,61.41,61.07,61.35,53716.0,61.41,61.41,61.07,61.35,53716.0
2016-06-27 10:55:00,61.32,61.33,61.14,61.16,12698.0,61.32,61.33,61.14,61.16,12698.0
2016-06-27 11:00:00,61.16,61.51,61.15,61.48,10672.0,61.16,61.51,61.15,61.48,10672.0
2016-06-27 11:05:00,61.51,61.72,61.49,61.68,10955.0,61.51,61.72,61.49,61.68,10955.0
2016-06-27 11:10:00,61.71,61.81,61.68,61.76,17348.0,61.71,61.81,61.68,61.76,17348.0
2016-06-27 11:15:00,61.72,61.73,61.58,61.67,35230.0,61.72,61.73,61.58,61.67,35230.0
2016-06-27 11:20:00,61.68,61.75,61.5,61.55,13041.0,61.68,61.75,61.5,61.55,13041.0
2016-06-27 11:25:00,61.5,61.77,61.46,61.74,18200.0,61.5,61.77,61.46,61.74,18200.0
2016-06-27 11:30:00,61.72,61.87,61.7,61.75,17300.0,61.72,61.87,61.7,61.75,17300.0
2016-06-27 11:35:00,61.75,61.76,61.69,61.72,22210.0,61.75,61.76,61.69,61.72,22210.0
2016-06-27 11:40:00,61.71,61.91,61.66,61.79,27886.0,61.71,61.91,61.66,61.79,27886.0
2016-06-27 11:45:00,61.78,61.88,61.77,61.82,10430.0,61.78,61.88,61.77,61.82,10430.0
2016-06-27 11:50:00,61.85,61.86,61.69,61.69,7899.0,61.85,61.86,61.69,61.69,7899.0
2016-06-27 11:55:00,61.71,61.8,61.65,61.65,10471.0,61.71,61.8,61.65,61.65,10471.0
2016-06-27 12:00:00,61.7,61.85,61.65,61.78,17997.0,61.7,61.85,61.65,61.78,17997.0
2016-06-27 12:05:00,61.78,61.85,61.76,61.8,8159.0,61.78,61.85,61.76,61.8,8159.0
2016-06-27 12:10:00,61.77,61.82,61.69,61.72,8854.0,61.77,61.82,61.69,61.72,8854.0
2016-06-27 12:15:00,61.7,61.8,61.69,61.77,68071.0,61.7,61.8,61.69,61.77,68071.0
2016-06-27 12:20:00,61.78,61.86,61.77,61.79,29583.0,61.78,61.86,61.77,61.79,29583.0
2016-06-27 12:25:00,61.81,61.95,61.79,61.9,22808.0,61.81,61.95,61.79,61.9,22808.0
2016-06-27 12:30:00,61.9,61.94,61.82,61.89,24378.0,61.9,61.94,61.82,61.89,24378.0
2016-06-27 12:35:00,61.89,61.95,61.89,61.92,13455.0,61.89,61.95,61.89,61.92,13455.0
2016-06-27 12:40:00,61.92,61.94,61.82,61.85,15361.0,61.92,61.94,61.82,61.85,15361.0
2016-06-27 12:45:00,61.81,61.93,61.81,61.92,6650.0,61.81,61.93,61.81,61.92,6650.0
2016-06-27 12:50:00,61.92,61.93,61.8,61.83,10500.0,61.92,61.93,61.8,61.83,10500.0
2016-06-27 12:55:00,61.85,61.95,61.81,61.92,12606.0,61.85,61.95,61.81,61.92,12606.0
2016-06-27 13:00:00,61.93,61.95,61.86,61.89,20811.0,61.93,61.95,61.86,61.89,20811.0
2016-06-27 13:05:00,61.91,61.93,61.89,61.89,16054.0,61.91,61.93,61.89,61.89,16054.0
2016-06-27 13:10:00,61.89,62.0,61.88,61.96,15266.0,61.89,62.0,61.88,61.96,15266.0
2016-06-27 13:15:00,61.96,62.04,61.92,61.98,15705.0,61.96,62.04,61.92,61.98,15705.0
2016-06-27 13:20:00,61.99,62.04,61.96,62.01,26140.0,61.99,62.04,61.96,62.01,26140.0
2016-06-27 13:25:00,62.0,62.06,61.95,61.96,35155.0,62.0,62.06,61.95,61.96,35155.0
2016-06-27 13:30:00,61.98,61.99,61.89,61.92,10050.0,61.98,61.99,61.89,61.92,10050.0
2016-06-27 13:35:00,61.93,61.95,61.89,61.92,10050.0,61.93,61.95,61.89,61.92,10050.0
2016-06-27 13:40:00,61.93,61.93,61.85,61.85,12696.0,61.93,61.93,61.85,61.85,12696.0
2016-06-27 13:45:00,61.82,61.93,61.82,61.86,6174.0,61.82,61.93,61.82,61.86,6174.0
2016-06-27 13:50:00,61.85,61.89,61.84,61.86,13364.0,61.85,61.89,61.84,61.86,13364.0
2016-06-27 13:55:00,61.87,61.89,61.8,61.85,12189.0,61.87,61.89,61.8,61.85,12189.0
2016-06-27 14:00:00,61.86,61.88,61.81,61.81,20621.0,61.86,61.88,61.81,61.81,20621.0
2016-06-27 14:05:00,61.83,61.88,61.78,61.81,8194.0,61.83,61.88,61.78,61.81,8194.0
2016-06-27 14:10:00,61.8,61.86,61.67,61.68,11095.0,61.8,61.86,61.67,61.68,11095.0
2016-06-27 14:15:00,61.66,61.7,61.62,61.67,9435.0,61.66,61.7,61.62,61.67,9435.0
2016-06-27 14:20:00,61.68,61.72,61.55,61.55,21355.0,61.68,61.72,61.55,61.55,21355.0
2016-06-27 14:25:00,61.56,61.68,61.54,61.68,18889.0,61.56,61.68,61.54,61.68,18889.0
2016-06-27 14:30:00,61.66,61.71,61.61,61.66,12128.0,61.66,61.71,61.61,61.66,12128.0
2016-06-27 14:35:00,61.65,61.78,61.65,61.76,16680.0,61.65,61.78,61.65,61.76,16680.0
2016-06-27 14:40:00,61.77,61.92,61.77,61.92,11904.0,61.77,61.92,61.77,61.92,11904.0
2016-06-27 14:45:00,61.92,61.96,61.75,61.76,17760.0,61.92,61.96,61.75,61.76,17760.0
2016-06-27 14:50:00,61.76,61.76,61.67,61.7,10397.0,61.76,61.76,61.67,61.7,10397.0
2016-06-27 14:55:00,61.68,61.78,61.68,61.72,11593.0,61.68,61.78,61.68,61.72,11593.0
2016-06-27 15:00:00,61.76,61.82,61.71,61.82,8173.0,61.76,61.82,61.71,61.82,8173.0
2016-06-27 15:05:00,61.83,61.85,61.76,61.8,13387.0,61.83,61.85,61.76,61.8,13387.0
2016-06-27 15:10:00,61.8,61.97,61.79,61.97,10017.0,61.8,61.97,61.79,61.97,10017.0
2016-06-27 15:15:00,61.97,62.04,61.92,62.03,12000.0,61.97,62.04,61.92,62.03,12000.0
2016-06-27 15:20:00,62.04,62.05,61.97,62.0,14615.0,62.04,62.05,61.97,62.0,14615.0
2016-06-27 15:25:00,62.0,62.22,62.0,62.2,14955.0,62.0,62.22,62.0,62.2,14955.0
2016-06-27 15:30:00,62.21,62.21,62.09,62.19,12316.0,62.21,62.21,62.09,62.19,12316.0
2016-06-27 15:35:00,62.18,62.23,62.11,62.23,20140.0,62.18,62.23,62.11,62.23,20140.0
2016-06-27 15:40:00,62.23,62.27,62.15,62.22,23343.0,62.23,62.27,62.15,62.22,23343.0
2016-06-27 15:45:00,62.22,62.3,62.22,62.28,31698.0,62.22,62.3,62.22,62.28,31698.0
2016-06-27 15:50:00,62.28,62.29,62.18,62.25,41442.0,62.28,62.29,62.18,62.25,41442.0
2016-06-27 15:55:00,62.25,62.29,62.12,62.25,94353.0,62.25,62.29,62.12,62.25,94353.0
2016-06-28 09:30:00,62.54,63.16,62.52,62.96,9988.0,62.54,63.16,62.52,62.96,9988.0
2016-06-28 09:35:00,63.05,63.15,62.76,62.84,8916.0,63.05,63.15,62.76,62.84,8916.0
2016-06-28 09:40:00,62.93,63.28,62.9,63.28,9996.0,62.93,63.28,62.9,63.28,9996.0
2016-06-28 09:45:00,63.15,63.19,62.83,62.94,35865.0,63.15,63.19,62.83,62.94,35865.0
2016-06-28 09:50:00,62.89,62.94,62.7,62.74,3000.0,62.89,62.94,62.7,62.74,3000.0
2016-06-28 09:55:00,62.75,62.75,62.34,62.44,18878.0,62.75,62.75,62.34,62.44,18878.0
2016-06-28 10:00:00,62.39,62.51,62.23,62.48,13071.0,62.39,62.51,62.23,62.48,13071.0
2016-06-28 10:05:00,62.49,62.49,62.28,62.33,4611.0,62.49,62.49,62.28,62.33,4611.0
2016-06-28 10:10:00,62.35,62.41,62.15,62.29,8702.0,62.35,62.41,62.15,62.29,8702.0
2016-06-28 10:15:00,62.37,62.6,62.33,62.6,10859.0,62.37,62.6,62.33,62.6,10859.0
2016-06-28 10:20:00,62.61,62.68,62.55,62.58,8400.0,62.61,62.68,62.55,62.58,8400.0
2016-06-28 10:25:00,62.6,62.69,62.54,62.65,18928.0,62.6,62.69,62.54,62.65,18928.0
2016-06-28 10:30:00,62.61,62.65,62.45,62.48,6702.0,62.61,62.65,62.45,62.48,6702.0
2016-06-28 10:35:00,62.53,62.59,62.38,62.46,10410.0,62.53,62.59,62.38,62.46,10410.0
2016-06-28 10:40:00,62.46,62.46,62.21,62.29,30482.0,62.46,62.46,62.21,62.29,30482.0
2016-06-28 10:45:00,62.32,62.53,62.3,62.52,4900.0,62.32,62.53,62.3,62.52,4900.0
2016-06-28 10:50:00,62.53,62.54,62.45,62.52,11733.0,62.53,62.54,62.45,62.52,11733.0
2016-06-28 10:55:00,62.51,62.55,62.48,62.5,6350.0,62.51,62.55,62.48,62.5,6350.0
2016-06-28 11:00:00,62.51,62.55,62.46,62.48,14500.0,62.51,62.55,62.46,62.48,14500.0
2016-06-28 11:05:00,62.46,62.54,62.45,62.51,35221.0,62.46,62.54,62.45,62.51,35221.0
2016-06-28 11:10:00,62.56,62.82,62.56,62.78,12031.0,62.56,62.82,62.56,62.78,12031.0
2016-06-28 11:15:00,62.8,62.8,62.68,62.75,15708.0,62.8,62.8,62.68,62.75,15708.0
2016-06-28 11:20:00,62.73,62.75,62.65,62.65,32213.0,62.73,62.75,62.65,62.65,32213.0
2016-06-28 11:25:00,62.64,62.64,62.49,62.59,8193.0,62.64,62.64,62.49,62.59,8193.0
2016-06-28 11:30:00,62.61,62.73,62.6,62.71,3516.0,62.61,62.73,62.6,62.71,3516.0
2016-06-28 11:35:00,62.7,62.78,62.69,62.74,6155.0,62.7,62.78,62.69,62.74,6155.0
2016-06-28 11:40:00,62.74,62.88,62.73,62.88,3398.0,62.74,62.88,62.73,62.88,3398.0
2016-06-28 11:45:00,62.91,63.03,62.91,63.03,5690.0,62.91,63.03,62.91,63.03,5690.0
2016-06-28 11:50:00,63.03,63.11,62.99,63.11,4411.0,63.03,63.11,62.99,63.11,4411.0
2016-06-28 11:55:00,63.1,63.12,63.03,63.08,4011.0,63.1,63.12,63.03,63.08,4011.0
2016-06-28 12:00:00,63.09,63.18,63.08,63.11,5148.0,63.09,63.18,63.08,63.11,5148.0
2016-06-28 12:05:00,63.11,63.14,63.02,63.03,3700.0,63.11,63.14,63.02,63.03,3700.0
2016-06-28 12:10:00,63.06,63.09,62.96,62.97,13069.0,63.06,63.09,62.96,62.97,13069.0
2016-06-28 12:15:00,62.96,63.0,62.87,62.87,4653.0,62.96,63.0,62.87,62.87,4653.0
2016-06-28 12:20:00,62.89,62.89,62.76,62.87,12100.0,62.89,62.89,62.76,62.87,12100.0
2016-06-28 12:25:00,62.87,62.87,62.79,62.81,6706.0,62.87,62.87,62.79,62.81,6706.0
2016-06-28 12:30:00,62.8,62.85,62.76,62.83,13728.0,62.8,62.85,62.76,62.83,13728.0
2016-06-28 12:35:00,62.82,62.92,62.82,62.92,3200.0,62.82,62.92,62.82,62.92,3200.0
2016-06-28 12:40:00,62.92,62.94,62.84,62.84,6700.0,62.92,62.94,62.84,62.84,6700.0
2016-06-28 12:45:00,62.85,62.88,62.8,62.8,8220.0,62.85,62.88,62.8,62.8,8220.0
2016-06-28 12:50:00,62.8,62.81,62.77,62.78,7539.0,62.8,62.81,62.77,62.78,7539.0
2016-06-28 12:55:00,62.8,62.8,62.69,62.7,9540.0,62.8,62.8,62.69,62.7,9540.0
2016-06-28 13:00:00,62.69,62.71,62.6,62.63,8110.0,62.69,62.71,62.6,62.63,8110.0
2016-06-28 13:05:00,62.63,62.67,62.56,62.59,6294.0,62.63,62.67,62.56,62.59,6294.0
2016-06-28 13:10:00,62.6,62.65,62.57,62.62,4545.0,62.6,62.65,62.57,62.62,4545.0
2016-06-28 13:15:00,62.6,62.61,62.54,62.54,3000.0,62.6,62.61,62.54,62.54,3000.0
2016-06-28 13:20:00,62.57,62.61,62.46,62.5,3900.0,62.57,62.61,62.46,62.5,3900.0
2016-06-28 13:25:00,62.49,62.58,62.47,62.47,3100.0,62.49,62.58,62.47,62.47,3100.0
2016-06-28 13:30:00,62.48,62.61,62.46,62.55,4400.0,62.48,62.61,62.46,62.55,4400.0
2016-06-28 13:35:00,62.58,62.59,62.49,62.59,7420.0,62.58,62.59,62.49,62.59,7420.0
2016-06-28 13:40:00,62.69,62.72,62.65,62.72,1748.0,62.69,62.72,62.65,62.72,1748.0
2016-06-28 13:45:00,62.72,62.76,62.63,62.76,2300.0,62.72,62.76,62.63,62.76,2300.0
2016-06-28 13:50:00,62.72,62.77,62.69,62.77,8296.0,62.72,62.77,62.69,62.77,8296.0
2016-06-28 13:55:00,62.75,62.78,62.71,62.75,5090.0,62.75,62.78,62.71,62.75,5090.0
2016-06-28 14:00:00,62.72,62.86,62.72,62.84,5500.0,62.72,62.86,62.72,62.84,5500.0
2016-06-28 14:05:00,62.86,62.92,62.85,62.88,5132.0,62.86,62.92,62.85,62.88,5132.0
2016-06-28 14:10:00,62.92,62.95,62.81,62.82,3700.0,62.92,62.95,62.81,62.82,3700.0
2016-06-28 14:15:00,62.83,63.03,62.83,63.03,4742.0,62.83,63.03,62.83,63.03,4742.0
2016-06-28 14:20:00,63.04,63.04,62.9,62.93,4420.0,63.04,63.04,62.9,62.93,4420.0
2016-06-28 14:25:00,62.96,63.07,62.94,63.04,5511.0,62.96,63.07,62.94,63.04,5511.0
2016-06-28 14:30:00,63.04,63.23,63.02,63.19,5917.0,63.04,63.23,63.02,63.19,5917.0
2016-06-28 14:35:00,63.17,63.24,63.15,63.24,2865.0,63.17,63.24,63.15,63.24,2865.0
2016-06-28 14:40:00,63.23,63.24,63.13,63.21,4350.0,63.23,63.24,63.13,63.21,4350.0
2016-06-28 14:45:00,63.22,63.22,63.19,63.19,4167.0,63.22,63.22,63.19,63.19,4167.0
2016-06-28 14:50:00,63.19,63.34,63.19,63.34,3441.0,63.19,63.34,63.19,63.34,3441.0
2016-06-28 14:55:00,63.34,63.46,63.34,63.39,7505.0,63.34,63.46,63.34,63.39,7505.0
2016-06-28 15:00:00,63.38,63.46,63.35,63.43,7845.0,63.38,63.46,63.35,63.43,7845.0
2016-06-28 15:05:00,63.44,63.48,63.36,63.37,6293.0,63.44,63.48,63.36,63.37,6293.0
2016-06-28 15:10:00,63.39,63.44,63.37,63.42,6300.0,63.39,63.44,63.37,63.42,6300.0
2016-06-28 15:15:00,63.41,63.41,63.22,63.23,12363.0,63.41,63.41,63.22,63.23,12363.0
2016-06-28 15:20:00,63.22,63.22,63.08,63.08,7564.0,63.22,63.22,63.08,63.08,7564.0
2016-06-28 15:25:00,63.08,63.11,62.99,63.11,9813.0,63.08,63.11,62.99,63.11,9813.0
2016-06-28 15:30:00,63.1,63.3,63.1,63.23,21372.0,63.1,63.3,63.1,63.23,21372.0
2016-06-28 15:35:00,63.22,63.25,63.14,63.25,14287.0,63.22,63.25,63.14,63.25,14287.0
2016-06-28 15:40:00,63.26,63.34,63.24,63.3,16098.0,63.26,63.34,63.24,63.3,16098.0
2016-06-28 15:45:00,63.3,63.45,63.29,63.45,25920.0,63.3,63.45,63.29,63.45,25920.0
2016-06-28 15:50:00,63.44,63.44,63.34,63.38,34647.0,63.44,63.44,63.34,63.38,34647.0
2016-06-28 15:55:00,63.37,63.38,63.25,63.29,65096.0,63.37,63.38,63.25,63.29,65096.0
2016-06-29 09:30:00,63.43,64.44,63.43,64.44,8344.0,63.43,64.44,63.43,64.44,8344.0
2016-06-29 09:35:00,64.22,64.36,63.96,64.36,5582.0,64.22,64.36,63.96,64.36,5582.0
2016-06-29 09:40:00,64.34,64.39,64.17,64.24,7206.0,64.34,64.39,64.17,64.24,7206.0
2016-06-29 09:45:00,64.3,64.44,64.15,64.36,14597.0,64.3,64.44,64.15,64.36,14597.0
2016-06-29 09:50:00,64.39,64.47,64.21,64.29,25899.0,64.39,64.47,64.21,64.29,25899.0
2016-06-29 09:55:00,64.42,64.79,64.37,64.79,13979.0,64.42,64.79,64.37,64.79,13979.0
2016-06-29 10:00:00,64.62,64.8,64.52,64.7,6095.0,64.62,64.8,64.52,64.7,6095.0
2016-06-29 10:05:00,64.68,64.73,64.51,64.57,5917.0,64.68,64.73,64.51,64.57,5917.0
2016-06-29 10:10:00,64.61,64.72,64.57,64.57,9834.0,64.61,64.72,64.57,64.57,9834.0
2016-06-29 10:15:00,64.6,64.88,64.55,64.88,20190.0,64.6,64.88,64.55,64.88,20190.0
2016-06-29 10:20:00,64.86,64.93,64.78,64.9,7412.0,64.86,64.93,64.78,64.9,7412.0
2016-06-29 10:25:00,64.9,65.15,64.9,65.06,18208.0,64.9,65.15,64.9,65.06,18208.0
2016-06-29 10:30:00,65.05,65.39,65.02,65.23,16106.0,65.05,65.39,65.02,65.23,16106.0
2016-06-29 10:35:00,65.21,65.21,64.96,64.98,5791.0,65.21,65.21,64.96,64.98,5791.0
2016-06-29 10:40:00,64.94,64.99,64.9,64.96,4855.0,64.94,64.99,64.9,64.96,4855.0
2016-06-29 10:45:00,64.93,65.23,64.93,65.23,6059.0,64.93,65.23,64.93,65.23,6059.0
2016-06-29 10:50:00,65.27,65.37,65.18,65.37,9886.0,65.27,65.37,65.18,65.37,9886.0
2016-06-29 10:55:00,65.38,65.4,65.24,65.25,15742.0,65.38,65.4,65.24,65.25,15742.0
2016-06-29 11:00:00,65.25,65.29,65.16,65.22,42147.0,65.25,65.29,65.16,65.22,42147.0
2016-06-29 11:05:00,65.19,65.19,65.1,65.15,11050.0,65.19,65.19,65.1,65.15,11050.0
2016-06-29 11:10:00,65.16,65.21,65.1,65.11,46403.0,65.16,65.21,65.1,65.11,46403.0
2016-06-29 11:15:00,65.11,65.15,64.89,64.9,4657.0,65.11,65.15,64.89,64.9,4657.0
2016-06-29 11:20:00,64.89,64.93,64.77,64.81,7641.0,64.89,64.93,64.77,64.81,7641.0
2016-06-29 11:25:00,64.81,64.86,64.74,64.78,5200.0,64.81,64.86,64.74,64.78,5200.0
2016-06-29 11:30:00,64.79,64.88,64.7,64.88,38649.0,64.79,64.88,64.7,64.88,38649.0
2016-06-29 11:35:00,64.88,64.99,64.8,64.8,3200.0,64.88,64.99,64.8,64.8,3200.0
2016-06-29 11:40:00,64.85,64.9,64.83,64.87,5381.0,64.85,64.9,64.83,64.87,5381.0
2016-06-29 11:45:00,64.83,64.85,64.73,64.85,5028.0,64.83,64.85,64.73,64.85,5028.0
2016-06-29 11:50:00,64.83,64.99,64.82,64.99,9927.0,64.83,64.99,64.82,64.99,9927.0
2016-06-29 11:55:00,64.95,65.0,64.93,64.98,6400.0,64.95,65.0,64.93,64.98,6400.0
2016-06-29 12:00:00,64.95,64.96,64.87,64.9,3940.0,64.95,64.96,64.87,64.9,3940.0
2016-06-29 12:05:00,64.86,64.94,64.86,64.89,4578.0,64.86,64.94,64.86,64.89,4578.0
2016-06-29 12:10:00,64.89,64.95,64.89,64.91,4365.0,64.89,64.95,64.89,64.91,4365.0
2016-06-29 12:15:00,64.87,65.0,64.87,64.99,5324.0,64.87,65.0,64.87,64.99,5324.0
2016-06-29 12:20:00,64.98,64.98,64.96,64.96,1800.0,64.98,64.98,64.96,64.96,1800.0
2016-06-29 12:25:00,64.98,65.05,64.96,65.02,22136.0,64.98,65.05,64.96,65.02,22136.0
2016-06-29 12:30:00,65.02,65.02,64.85,64.86,4836.0,65.02,65.02,64.85,64.86,4836.0
2016-06-29 12:35:00,64.86,64.96,64.84,64.96,7069.0,64.86,64.96,64.84,64.96,7069.0
2016-06-29 12:40:00,64.99,64.99,64.9,64.92,6144.0,64.99,64.99,64.9,64.92,6144.0
2016-06-29 12:45:00,64.95,64.95,64.81,64.83,2845.0,64.95,64.95,64.81,64.83,2845.0
2016-06-29 12:50:00,64.81,64.89,64.79,64.89,3192.0,64.81,64.89,64.79,64.89,3192.0
2016-06-29 12:55:00,64.86,64.86,64.81,64.81,3517.0,64.86,64.86,64.81,64.81,3517.0
2016-06-29 13:00:00,64.79,64.86,64.78,64.86,5094.0,64.79,64.86,64.78,64.86,5094.0
2016-06-29 13:05:00,64.85,64.91,64.78,64.78,10714.0,64.85,64.91,64.78,64.78,10714.0
2016-06-29 13:10:00,64.77,64.97,64.76,64.97,8031.0,64.77,64.97,64.76,64.97,8031.0
2016-06-29 13:15:00,64.98,65.11,64.95,65.11,9619.0,64.98,65.11,64.95,65.11,9619.0
2016-06-29 13:20:00,65.11,65.16,65.1,65.11,6778.0,65.11,65.16,65.1,65.11,6778.0
2016-06-29 13:25:00,65.12,65.12,65.06,65.07,3802.0,65.12,65.12,65.06,65.07,3802.0
2016-06-29 13:30:00,65.09,65.17,65.09,65.15,4459.0,65.09,65.17,65.09,65.15,4459.0
2016-06-29 13:35:00,65.16,65.36,65.15,65.3,57627.0,65.16,65.36,65.15,65.3,57627.0
2016-06-29 13:40:00,65.31,65.46,65.31,65.46,7301.0,65.31,65.46,65.31,65.46,7301.0
2016-06-29 13:45:00,65.45,65.58,65.45,65.52,20647.0,65.45,65.58,65.45,65.52,20647.0
2016-06-29 13:50:00,65.51,65.51,65.44,65.45,6091.0,65.51,65.51,65.44,65.45,6091.0
2016-06-29 13:55:00,65.47,65.54,65.4,65.41,38376.0,65.47,65.54,65.4,65.41,38376.0
2016-06-29 14:00:00,65.41,65.41,65.31,65.35,7598.0,65.41,65.41,65.31,65.35,7598.0
2016-06-29 14:05:00,65.35,65.37,65.23,65.32,5297.0,65.35,65.37,65.23,65.32,5297.0
2016-06-29 14:10:00,65.29,65.38,65.24,65.26,11480.0,65.29,65.38,65.24,65.26,11480.0
2016-06-29 14:15:00,65.26,65.27,65.21,65.22,5370.0,65.26,65.27,65.21,65.22,5370.0
2016-06-29 14:20:00,65.2,65.22,65.17,65.2,3614.0,65.2,65.22,65.17,65.2,3614.0
2016-06-29 14:25:00,65.22,65.22,65.14,65.19,4100.0,65.22,65.22,65.14,65.19,4100.0
2016-06-29 14:30:00,65.21,65.3,65.2,65.3,7676.0,65.21,65.3,65.2,65.3,7676.0
2016-06-29 14:35:00,65.33,65.51,65.33,65.5,14338.0,65.33,65.51,65.33,65.5,14338.0
2016-06-29 14:40:00,65.53,65.59,65.51,65.51,6858.0,65.53,65.59,65.51,65.51,6858.0
2016-06-29 14:45:00,65.52,65.55,65.43,65.44,8028.0,65.52,65.55,65.43,65.44,8028.0
2016-06-29 14:50:00,65.45,65.5,65.43,65.49,10187.0,65.45,65.5,65.43,65.49,10187.0
2016-06-29 14:55:00,65.49,65.62,65.48,65.59,11231.0,65.49,65.62,65.48,65.59,11231.0
2016-06-29 15:00:00,65.58,65.62,65.5,65.61,20129.0,65.58,65.62,65.5,65.61,20129.0
2016-06-29 15:05:00,65.61,65.61,65.48,65.53,21605.0,65.61,65.61,65.48,65.53,21605.0
2016-06-29 15:10:00,65.56,65.62,65.54,65.6,8893.0,65.56,65.62,65.54,65.6,8893.0
2016-06-29 15:15:00,65.6,65.65,65.53,65.58,10233.0,65.6,65.65,65.53,65.58,10233.0
2016-06-29 15:20:00,65.56,65.65,65.54,65.61,9279.0,65.56,65.65,65.54,65.61,9279.0
2016-06-29 15:25:00,65.57,65.68,65.55,65.67,9665.0,65.57,65.68,65.55,65.67,9665.0
2016-06-29 15:30:00,65.67,65.71,65.52,65.71,19225.0,65.67,65.71,65.52,65.71,19225.0
2016-06-29 15:35:00,65.71,65.71,65.57,65.62,12174.0,65.71,65.71,65.57,65.62,12174.0
2016-06-29 15:40:00,65.63,65.63,65.45,65.52,9346.0,65.63,65.63,65.45,65.52,9346.0
2016-06-29 15:45:00,65.52,65.58,65.45,65.53,46135.0,65.52,65.58,65.45,65.53,46135.0
2016-06-29 15:50:00,65.52,65.54,65.4,65.5,17037.0,65.52,65.54,65.4,65.5,17037.0
2016-06-29 15:55:00,65.51,65.61,65.47,65.52,53776.0,65.51,65.61,65.47,65.52,53776.0
2016-06-30 09:30:00,65.71,65.77,65.45,65.67,12059.0,65.71,65.77,65.45,65.67,12059.0
2016-06-30 09:35:00,65.69,66.14,65.68,65.78,5015.0,65.69,66.14,65.68,65.78,5015.0
2016-06-30 09:40:00,65.78,65.8,65.54,65.65,4547.0,65.78,65.8,65.54,65.65,4547.0
2016-06-30 09:45:00,65.65,66.1,65.61,66.08,15884.0,65.65,66.1,65.61,66.08,15884.0
2016-06-30 09:50:00,66.13,66.15,65.57,65.81,14156.0,66.13,66.15,65.57,65.81,14156.0
2016-06-30 09:55:00,65.76,65.77,65.65,65.77,6171.0,65.76,65.77,65.65,65.77,6171.0
2016-06-30 10:00:00,65.74,65.87,65.68,65.68,7290.0,65.74,65.87,65.68,65.68,7290.0
2016-06-30 10:05:00,65.68,65.98,65.65,65.84,34300.0,65.68,65.98,65.65,65.84,34300.0
2016-06-30 10:10:00,65.84,65.85,65.65,65.82,16057.0,65.84,65.85,65.65,65.82,16057.0
2016-06-30 10:15:00,65.83,65.98,65.79,65.98,5454.0,65.83,65.98,65.79,65.98,5454.0
2016-06-30 10:20:00,66.08,66.31,66.07,66.15,12188.0,66.08,66.31,66.07,66.15,12188.0
2016-06-30 10:25:00,66.17,66.21,66.01,66.06,16381.0,66.17,66.21,66.01,66.06,16381.0
2016-06-30 10:30:00,66.08,66.29,66.05,66.26,15021.0,66.08,66.29,66.05,66.26,15021.0
2016-06-30 10:35:00,66.24,66.39,66.16,66.24,36430.0,66.24,66.39,66.16,66.24,36430.0
2016-06-30 10:40:00,66.23,66.27,66.04,66.12,16888.0,66.23,66.27,66.04,66.12,16888.0
2016-06-30 10:45:00,66.14,66.22,66.0,66.18,11220.0,66.14,66.22,66.0,66.18,11220.0
2016-06-30 10:50:00,66.24,66.43,66.19,66.39,12212.0,66.24,66.43,66.19,66.39,12212.0
2016-06-30 10:55:00,66.39,66.67,66.39,66.6,8000.0,66.39,66.67,66.39,66.6,8000.0
2016-06-30 11:00:00,66.59,66.6,66.33,66.47,15025.0,66.59,66.6,66.33,66.47,15025.0
2016-06-30 11:05:00,66.45,66.47,66.24,66.28,9601.0,66.45,66.47,66.24,66.28,9601.0
2016-06-30 11:10:00,66.28,66.4,66.24,66.3,6905.0,66.28,66.4,66.24,66.3,6905.0
2016-06-30 11:15:00,66.31,66.34,66.15,66.16,8344.0,66.31,66.34,66.15,66.16,8344.0
2016-06-30 11:20:00,66.17,66.18,65.98,66.07,9600.0,66.17,66.18,65.98,66.07,9600.0
2016-06-30 11:25:00,66.13,66.47,66.13,66.38,8150.0,66.13,66.47,66.13,66.38,8150.0
2016-06-30 11:30:00,66.39,66.6,66.38,66.6,9768.0,66.39,66.6,66.38,66.6,9768.0
2016-06-30 11:35:00,66.59,66.65,66.42,66.44,7953.0,66.59,66.65,66.42,66.44,7953.0
2016-06-30 11:40:00,66.44,66.49,66.34,66.34,5802.0,66.44,66.49,66.34,66.34,5802.0
2016-06-30 11:45:00,66.26,66.59,66.26,66.59,2500.0,66.26,66.59,66.26,66.59,2500.0
2016-06-30 11:50:00,66.58,66.58,66.35,66.57,6922.0,66.58,66.58,66.35,66.57,6922.0
2016-06-30 11:55:00,66.56,66.56,66.39,66.42,4400.0,66.56,66.56,66.39,66.42,4400.0
2016-06-30 12:00:00,66.44,66.53,66.41,66.43,5900.0,66.44,66.53,66.41,66.43,5900.0
2016-06-30 12:05:00,66.37,66.43,66.35,66.4,4612.0,66.37,66.43,66.35,66.4,4612.0
2016-06-30 12:10:00,66.43,66.6,66.43,66.57,4623.0,66.43,66.6,66.43,66.57,4623.0
2016-06-30 12:15:00,66.59,66.64,66.49,66.6,4100.0,66.59,66.64,66.49,66.6,4100.0
2016-06-30 12:20:00,66.58,66.66,66.56,66.62,7002.0,66.58,66.66,66.56,66.62,7002.0
2016-06-30 12:25:00,66.62,66.63,66.55,66.6,3500.0,66.62,66.63,66.55,66.6,3500.0
2016-06-30 12:30:00,66.63,66.72,66.59,66.64,6759.0,66.63,66.72,66.59,66.64,6759.0
2016-06-30 12:35:00,66.63,66.77,66.63,66.68,5456.0,66.63,66.77,66.63,66.68,5456.0
2016-06-30 12:40:00,66.66,66.69,66.49,66.49,7050.0,66.66,66.69,66.49,66.49,7050.0
2016-06-30 12:45:00,66.49,66.49,66.41,66.43,17136.0,66.49,66.49,66.41,66.43,17136.0
2016-06-30 12:50:00,66.43,66.59,66.38,66.59,17172.0,66.43,66.59,66.38,66.59,17172.0
2016-06-30 12:55:00,66.59,66.7,66.58,66.7,3735.0,66.59,66.7,66.58,66.7,3735.0
2016-06-30 13:00:00,66.68,66.71,66.54,66.59,7815.0,66.68,66.71,66.54,66.59,7815.0
2016-06-30 13:05:00,66.58,66.58,66.4,66.4,5200.0,66.58,66.58,66.4,66.4,5200.0
2016-06-30 13:10:00,66.37,66.4,66.29,66.31,4200.0,66.37,66.4,66.29,66.31,4200.0
2016-06-30 13:15:00,66.3,66.38,66.3,66.38,2648.0,66.3,66.38,66.3,66.38,2648.0
2016-06-30 13:20:00,66.39,66.52,66.39,66.51,7530.0,66.39,66.52,66.39,66.51,7530.0
2016-06-30 13:25:00,66.49,66.49,66.36,66.38,6221.0,66.49,66.49,66.36,66.38,6221.0
2016-06-30 13:30:00,66.4,66.51,66.36,66.48,4500.0,66.4,66.51,66.36,66.48,4500.0
2016-06-30 13:35:00,66.45,66.47,66.35,66.35,6673.0,66.45,66.47,66.35,66.35,6673.0
2016-06-30 13:40:00,66.35,66.46,66.3,66.46,4896.0,66.35,66.46,66.3,66.46,4896.0
2016-06-30 13:45:00,66.52,66.52,66.4,66.48,6830.0,66.52,66.52,66.4,66.48,6830.0
2016-06-30 13:50:00,66.5,66.53,66.41,66.43,6250.0,66.5,66.53,66.41,66.43,6250.0
2016-06-30 13:55:00,66.42,66.43,66.37,66.43,5748.0,66.42,66.43,66.37,66.43,5748.0
2016-06-30 14:00:00,66.44,66.59,66.44,66.59,6703.0,66.44,66.59,66.44,66.59,6703.0
2016-06-30 14:05:00,66.58,66.58,66.46,66.5,7637.0,66.58,66.58,66.46,66.5,7637.0
2016-06-30 14:10:00,66.52,66.56,66.51,66.55,5900.0,66.52,66.56,66.51,66.55,5900.0
2016-06-30 14:15:00,66.54,66.57,66.4,66.43,7015.0,66.54,66.57,66.4,66.43,7015.0
2016-06-30 14:20:00,66.43,66.64,66.43,66.63,10116.0,66.43,66.64,66.43,66.63,10116.0
2016-06-30 14:25:00,66.63,66.63,66.51,66.52,5600.0,66.63,66.63,66.51,66.52,5600.0
2016-06-30 14:30:00,66.52,66.56,66.5,66.5,8701.0,66.52,66.56,66.5,66.5,8701.0
2016-06-30 14:35:00,66.49,66.52,66.35,66.39,8771.0,66.49,66.52,66.35,66.39,8771.0
2016-06-30 14:40:00,66.41,66.54,66.4,66.51,8850.0,66.41,66.54,66.4,66.51,8850.0
2016-06-30 14:45:00,66.52,66.62,66.52,66.58,6500.0,66.52,66.62,66.52,66.58,6500.0
2016-06-30 14:50:00,66.59,66.61,66.52,66.53,6600.0,66.59,66.61,66.52,66.53,6600.0
2016-06-30 14:55:00,66.53,66.6,66.5,66.6,15710.0,66.53,66.6,66.5,66.6,15710.0
2016-06-30 15:00:00,66.58,66.62,66.57,66.57,10905.0,66.58,66.62,66.57,66.57,10905.0
2016-06-30 15:05:00,66.56,66.56,66.43,66.47,12825.0,66.56,66.56,66.43,66.47,12825.0
2016-06-30 15:10:00,66.45,66.45,66.34,66.41,9498.0,66.45,66.45,66.34,66.41,9498.0
2016-06-30 15:15:00,66.41,66.41,66.2,66.24,9975.0,66.41,66.41,66.2,66.24,9975.0
2016-06-30 15:20:00,66.23,66.37,66.23,66.35,12364.0,66.23,66.37,66.23,66.35,12364.0
2016-06-30 15:25:00,66.36,66.56,66.36,66.55,13550.0,66.36,66.56,66.36,66.55,13550.0
2016-06-30 15:30:00,66.58,66.62,66.48,66.62,14103.0,66.58,66.62,66.48,66.62,14103.0
2016-06-30 15:35:00,66.61,66.64,66.5,66.58,21943.0,66.61,66.64,66.5,66.58,21943.0
2016-06-30 15:40:00,66.58,66.62,66.44,66.44,24692.0,66.58,66.62,66.44,66.44,24692.0
2016-06-30 15:45:00,66.43,66.55,66.38,66.4,37554.0,66.43,66.55,66.38,66.4,37554.0
2016-06-30 15:50:00,66.41,66.51,66.39,66.51,66121.0,66.41,66.51,66.39,66.51,66121.0
2016-06-30 15:55:00,66.51,66.72,66.49,66.7,71679.0,66.51,66.72,66.49,66.7,71679.0
2016-07-01 09:30:00,67.04,68.22,67.04,68.13,25413.0,67.04,68.22,67.04,68.13,25413.0
2016-07-01 09:35:00,68.1,68.1,67.66,67.86,12016.0,68.1,68.1,67.66,67.86,12016.0
2016-07-01 09:40:00,67.86,67.95,67.5,67.67,30335.0,67.86,67.95,67.5,67.67,30335.0
2016-07-01 09:45:00,67.63,67.78,67.54,67.57,9738.0,67.63,67.78,67.54,67.57,9738.0
2016-07-01 09:50:00,67.6,67.63,67.34,67.36,10928.0,67.6,67.63,67.34,67.36,10928.0
2016-07-01 09:55:00,67.33,67.6,67.24,67.52,20800.0,67.33,67.6,67.24,67.52,20800.0
2016-07-01 10:00:00,67.42,67.6,67.33,67.6,9752.0,67.42,67.6,67.33,67.6,9752.0
2016-07-01 10:05:00,67.64,67.67,67.26,67.27,15594.0,67.64,67.67,67.26,67.27,15594.0
2016-07-01 10:10:00,67.18,67.36,67.05,67.08,8708.0,67.18,67.36,67.05,67.08,8708.0
2016-07-01 10:15:00,67.08,67.14,66.86,67.1,13274.0,67.08,67.14,66.86,67.1,13274.0
2016-07-01 10:20:00,67.12,67.27,67.1,67.2,11000.0,67.12,67.27,67.1,67.2,11000.0
2016-07-01 10:25:00,67.2,67.28,67.08,67.09,5211.0,67.2,67.28,67.08,67.09,5211.0
2016-07-01 10:30:00,67.1,67.17,67.05,67.08,9193.0,67.1,67.17,67.05,67.08,9193.0
2016-07-01 10:35:00,67.04,67.13,66.94,66.94,6100.0,67.04,67.13,66.94,66.94,6100.0
2016-07-01 10:40:00,66.96,67.13,66.93,67.13,13684.0,66.96,67.13,66.93,67.13,13684.0
2016-07-01 10:45:00,67.11,67.14,66.99,67.01,9958.0,67.11,67.14,66.99,67.01,9958.0
2016-07-01 10:50:00,67.01,67.16,67.01,67.06,10650.0,67.01,67.16,67.01,67.06,10650.0
2016-07-01 10:55:00,67.07,67.16,67.06,67.16,10188.0,67.07,67.16,67.06,67.16,10188.0
2016-07-01 11:00:00,67.15,67.27,67.07,67.11,5914.0,67.15,67.27,67.07,67.11,5914.0
2016-07-01 11:05:00,67.12,67.18,66.96,66.97,5907.0,67.12,67.18,66.96,66.97,5907.0
2016-07-01 11:10:00,66.94,67.09,66.87,67.09,8097.0,66.94,67.09,66.87,67.09,8097.0
2016-07-01 11:15:00,67.1,67.12,67.04,67.04,5000.0,67.1,67.12,67.04,67.04,5000.0
2016-07-01 11:20:00,67.05,67.17,66.86,66.86,6238.0,67.05,67.17,66.86,66.86,6238.0
2016-07-01 11:25:00,66.86,67.04,66.85,66.94,12340.0,66.86,67.04,66.85,66.94,12340.0
2016-07-01 11:30:00,66.91,67.0,66.9,66.96,18613.0,66.91,67.0,66.9,66.96,18613.0
2016-07-01 11:35:00,66.97,67.03,66.96,66.98,8381.0,66.97,67.03,66.96,66.98,8381.0
2016-07-01 11:40:00,66.96,67.02,66.92,66.97,7800.0,66.96,67.02,66.92,66.97,7800.0
2016-07-01 11:45:00,66.98,67.0,66.86,66.88,18750.0,66.98,67.0,66.86,66.88,18750.0
2016-07-01 11:50:00,66.89,66.97,66.86,66.97,3539.0,66.89,66.97,66.86,66.97,3539.0
2016-07-01 11:55:00,66.94,66.98,66.88,66.91,5643.0,66.94,66.98,66.88,66.91,5643.0
2016-07-01 12:00:00,66.91,66.99,66.88,66.89,3700.0,66.91,66.99,66.88,66.89,3700.0
2016-07-01 12:05:00,66.9,66.99,66.9,66.93,2843.0,66.9,66.99,66.9,66.93,2843.0
2016-07-01 12:10:00,66.95,67.02,66.93,67.0,4500.0,66.95,67.02,66.93,67.0,4500.0
2016-07-01 12:15:00,67.0,67.07,66.98,67.03,9800.0,67.0,67.07,66.98,67.03,9800.0
2016-07-01 12:20:00,67.03,67.04,66.94,66.95,4000.0,67.03,67.04,66.94,66.95,4000.0
2016-07-01 12:25:00,66.96,66.97,66.87,66.93,6084.0,66.96,66.97,66.87,66.93,6084.0
2016-07-01 12:30:00,66.92,66.99,66.9,66.99,2400.0,66.92,66.99,66.9,66.99,2400.0
2016-07-01 12:35:00,66.98,67.01,66.95,66.95,16158.0,66.98,67.01,66.95,66.95,16158.0
2016-07-01 12:40:00,66.94,67.12,66.94,67.12,5600.0,66.94,67.12,66.94,67.12,5600.0
2016-07-01 12:45:00,67.14,67.14,67.05,67.09,5612.0,67.14,67.14,67.05,67.09,5612.0
2016-07-01 12:50:00,67.05,67.15,67.03,67.15,9100.0,67.05,67.15,67.03,67.15,9100.0
2016-07-01 12:55:00,67.17,67.18,67.12,67.17,7628.0,67.17,67.18,67.12,67.17,7628.0
2016-07-01 13:00:00,67.18,67.26,67.18,67.26,13220.0,67.18,67.26,67.18,67.26,13220.0
2016-07-01 13:05:00,67.26,67.29,67.21,67.22,12000.0,67.26,67.29,67.21,67.22,12000.0
2016-07-01 13:10:00,67.24,67.27,67.16,67.16,5336.0,67.24,67.27,67.16,67.16,5336.0
2016-07-01 13:15:00,67.15,67.15,67.07,67.07,3900.0,67.15,67.15,67.07,67.07,3900.0
2016-07-01 13:20:00,67.07,67.07,66.95,66.99,5801.0,67.07,67.07,66.95,66.99,5801.0
2016-07-01 13:25:00,66.98,66.98,66.94,66.94,10871.0,66.98,66.98,66.94,66.94,10871.0
2016-07-01 13:30:00,66.94,67.0,66.91,67.0,8503.0,66.94,67.0,66.91,67.0,8503.0
2016-07-01 13:35:00,67.0,67.01,66.95,66.98,5148.0,67.0,67.01,66.95,66.98,5148.0
2016-07-01 13:40:00,66.98,67.02,66.96,67.02,5423.0,66.98,67.02,66.96,67.02,5423.0
2016-07-01 13:45:00,67.01,67.18,66.94,67.18,8275.0,67.01,67.18,66.94,67.18,8275.0
2016-07-01 13:50:00,67.2,67.22,67.15,67.18,5903.0,67.2,67.22,67.15,67.18,5903.0
2016-07-01 13:55:00,67.19,67.25,67.09,67.09,6989.0,67.19,67.25,67.09,67.09,6989.0
2016-07-01 14:00:00,67.1,67.1,66.99,67.03,8147.0,67.1,67.1,66.99,67.03,8147.0
2016-07-01 14:05:00,67.0,67.01,66.93,66.97,6804.0,67.0,67.01,66.93,66.97,6804.0
2016-07-01 14:10:00,66.97,67.01,66.95,66.97,6019.0,66.97,67.01,66.95,66.97,6019.0
2016-07-01 14:15:00,66.96,66.96,66.9,66.9,6500.0,66.96,66.96,66.9,66.9,6500.0
2016-07-01 14:20:00,66.91,66.92,66.88,66.89,3958.0,66.91,66.92,66.88,66.89,3958.0
2016-07-01 14:25:00,66.89,66.98,66.84,66.96,9480.0,66.89,66.98,66.84,66.96,9480.0
2016-07-01 14:30:00,66.97,67.0,66.89,66.89,26003.0,66.97,67.0,66.89,66.89,26003.0
2016-07-01 14:35:00,66.89,66.91,66.81,66.87,6500.0,66.89,66.91,66.81,66.87,6500.0
2016-07-01 14:40:00,66.89,66.97,66.89,66.95,8925.0,66.89,66.97,66.89,66.95,8925.0
2016-07-01 14:45:00,66.95,67.02,66.93,67.02,14124.0,66.95,67.02,66.93,67.02,14124.0
2016-07-01 14:50:00,67.02,67.02,66.9,66.91,8634.0,67.02,67.02,66.9,66.91,8634.0
2016-07-01 14:55:00,66.91,67.0,66.86,66.95,16494.0,66.91,67.0,66.86,66.95,16494.0
2016-07-01 15:00:00,66.95,66.96,66.87,66.87,21986.0,66.95,66.96,66.87,66.87,21986.0
2016-07-01 15:05:00,66.86,67.08,66.86,67.01,13213.0,66.86,67.08,66.86,67.01,13213.0
2016-07-01 15:10:00,67.0,67.0,66.91,66.92,23155.0,67.0,67.0,66.91,66.92,23155.0
2016-07-01 15:15:00,66.91,67.0,66.89,66.98,21736.0,66.91,67.0,66.89,66.98,21736.0
2016-07-01 15:20:00,66.99,67.01,66.94,66.95,9885.0,66.99,67.01,66.94,66.95,9885.0
2016-07-01 15:25:00,66.94,67.02,66.91,67.02,15666.0,66.94,67.02,66.91,67.02,15666.0
2016-07-01 15:30:00,67.01,67.14,66.98,67.06,10419.0,67.01,67.14,66.98,67.06,10419.0
2016-07-01 15:35:00,67.05,67.07,66.88,66.89,13722.0,67.05,67.07,66.88,66.89,13722.0
2016-07-01 15:40:00,66.88,67.04,66.88,66.98,12142.0,66.88,67.04,66.88,66.98,12142.0
2016-07-01 15:45:00,66.96,67.05,66.93,67.01,15886.0,66.96,67.05,66.93,67.01,15886.0
2016-07-01 15:50:00,67.0,67.1,66.98,67.03,21053.0,67.0,67.1,66.98,67.03,21053.0
2016-07-01 15:55:00,67.03,67.11,66.98,67.05,70321.0,67.03,67.11,66.98,67.05,70321.0
2016-07-05 09:30:00,66.91,67.23,66.72,67.04,14781.0,66.91,67.23,66.72,67.04,14781.0
2016-07-05 09:35:00,66.89,66.9,66.77,66.82,2200.0,66.89,66.9,66.77,66.82,2200.0
2016-07-05 09:40:00,66.77,66.78,66.5,66.5,26680.0,66.77,66.78,66.5,66.5,26680.0
2016-07-05 09:45:00,66.56,66.67,66.3,66.57,26807.0,66.56,66.67,66.3,66.57,26807.0
2016-07-05 09:50:00,66.57,66.94,66.54,66.87,9309.0,66.57,66.94,66.54,66.87,9309.0
2016-07-05 09:55:00,66.88,67.1,66.71,67.05,39050.0,66.88,67.1,66.71,67.05,39050.0
2016-07-05 10:00:00,67.05,67.05,66.72,66.89,23105.0,67.05,67.05,66.72,66.89,23105.0
2016-07-05 10:05:00,66.93,66.93,66.68,66.7,8759.0,66.93,66.93,66.68,66.7,8759.0
2016-07-05 10:10:00,66.71,66.81,66.62,66.62,57174.0,66.71,66.81,66.62,66.62,57174.0
2016-07-05 10:15:00,66.63,66.74,66.62,66.65,11496.0,66.63,66.74,66.62,66.65,11496.0
2016-07-05 10:20:00,66.62,66.64,66.43,66.56,22937.0,66.62,66.64,66.43,66.56,22937.0
2016-07-05 10:25:00,66.56,66.72,66.54,66.68,7260.0,66.56,66.72,66.54,66.68,7260.0
2016-07-05 10:30:00,66.69,66.83,66.69,66.79,6190.0,66.69,66.83,66.69,66.79,6190.0
2016-07-05 10:35:00,66.81,66.87,66.78,66.84,10100.0,66.81,66.87,66.78,66.84,10100.0
2016-07-05 10:40:00,66.83,66.84,66.78,66.82,15735.0,66.83,66.84,66.78,66.82,15735.0
2016-07-05 10:45:00,66.78,66.91,66.76,66.79,11974.0,66.78,66.91,66.76,66.79,11974.0
2016-07-05 10:50:00,66.8,66.8,66.65,66.77,6689.0,66.8,66.8,66.65,66.77,6689.0
2016-07-05 10:55:00,66.76,66.76,66.58,66.64,5609.0,66.76,66.76,66.58,66.64,5609.0
2016-07-05 11:00:00,66.62,66.64,66.5,66.58,9031.0,66.62,66.64,66.5,66.58,9031.0
2016-07-05 11:05:00,66.47,66.66,66.45,66.62,11291.0,66.47,66.66,66.45,66.62,11291.0
2016-07-05 11:10:00,66.54,66.54,66.35,66.39,7391.0,66.54,66.54,66.35,66.39,7391.0
2016-07-05 11:15:00,66.42,66.65,66.42,66.62,7122.0,66.42,66.65,66.42,66.62,7122.0
2016-07-05 11:20:00,66.63,66.83,66.59,66.81,3500.0,66.63,66.83,66.59,66.81,3500.0
2016-07-05 11:25:00,66.79,66.79,66.67,66.68,11589.0,66.79,66.79,66.67,66.68,11589.0
2016-07-05 11:30:00,66.69,66.77,66.65,66.74,8705.0,66.69,66.77,66.65,66.74,8705.0
2016-07-05 11:35:00,66.72,66.76,66.65,66.67,9107.0,66.72,66.76,66.65,66.67,9107.0
2016-07-05 11:40:00,66.65,66.65,66.47,66.55,13203.0,66.65,66.65,66.47,66.55,13203.0
2016-07-05 11:45:00,66.55,66.64,66.53,66.6,11927.0,66.55,66.64,66.53,66.6,11927.0
2016-07-05 11:50:00,66.59,66.61,66.48,66.55,8600.0,66.59,66.61,66.48,66.55,8600.0
2016-07-05 11:55:00,66.55,66.57,66.41,66.56,8379.0,66.55,66.57,66.41,66.56,8379.0
2016-07-05 12:00:00,66.56,66.65,66.54,66.65,8100.0,66.56,66.65,66.54,66.65,8100.0
2016-07-05 12:05:00,66.63,66.68,66.53,66.56,6700.0,66.63,66.68,66.53,66.56,6700.0
2016-07-05 12:10:00,66.58,66.62,66.54,66.56,13252.0,66.58,66.62,66.54,66.56,13252.0
2016-07-05 12:15:00,66.56,66.68,66.55,66.68,6235.0,66.56,66.68,66.55,66.68,6235.0
2016-07-05 12:20:00,66.66,66.71,66.62,66.66,4833.0,66.66,66.71,66.62,66.66,4833.0
2016-07-05 12:25:00,66.62,66.8,66.58,66.78,10300.0,66.62,66.8,66.58,66.78,10300.0
2016-07-05 12:30:00,66.81,66.81,66.74,66.78,7570.0,66.81,66.81,66.74,66.78,7570.0
2016-07-05 12:35:00,66.76,66.86,66.69,66.79,11572.0,66.76,66.86,66.69,66.79,11572.0
2016-07-05 12:40:00,66.86,66.87,66.77,66.82,11300.0,66.86,66.87,66.77,66.82,11300.0
2016-07-05 12:45:00,66.83,66.91,66.82,66.86,2700.0,66.83,66.91,66.82,66.86,2700.0
2016-07-05 12:50:00,66.84,66.86,66.74,66.78,9694.0,66.84,66.86,66.74,66.78,9694.0
2016-07-05 12:55:00,66.8,66.85,66.77,66.84,5103.0,66.8,66.85,66.77,66.84,5103.0
2016-07-05 13:00:00,66.8,66.84,66.73,66.79,8528.0,66.8,66.84,66.73,66.79,8528.0
2016-07-05 13:05:00,66.71,66.74,66.68,66.7,9275.0,66.71,66.74,66.68,66.7,9275.0
2016-07-05 13:10:00,66.7,66.74,66.66,66.71,7029.0,66.7,66.74,66.66,66.71,7029.0
2016-07-05 13:15:00,66.69,66.83,66.66,66.67,7096.0,66.69,66.83,66.66,66.67,7096.0
2016-07-05 13:20:00,66.64,66.71,66.57,66.67,7829.0,66.64,66.71,66.57,66.67,7829.0
2016-07-05 13:25:00,66.66,66.67,66.42,66.47,6397.0,66.66,66.67,66.42,66.47,6397.0
2016-07-05 13:30:00,66.43,66.55,66.42,66.44,5845.0,66.43,66.55,66.42,66.44,5845.0
2016-07-05 13:35:00,66.43,66.52,66.38,66.41,17681.0,66.43,66.52,66.38,66.41,17681.0
2016-07-05 13:40:00,66.38,66.41,66.29,66.29,10079.0,66.38,66.41,66.29,66.29,10079.0
2016-07-05 13:45:00,66.26,66.38,66.22,66.36,11492.0,66.26,66.38,66.22,66.36,11492.0
2016-07-05 13:50:00,66.35,66.38,66.25,66.31,11828.0,66.35,66.38,66.25,66.31,11828.0
2016-07-05 13:55:00,66.29,66.42,66.23,66.34,16956.0,66.29,66.42,66.23,66.34,16956.0
2016-07-05 14:00:00,66.31,66.54,66.31,66.49,18331.0,66.31,66.54,66.31,66.49,18331.0
2016-07-05 14:05:00,66.5,66.59,66.43,66.59,24555.0,66.5,66.59,66.43,66.59,24555.0
2016-07-05 14:10:00,66.59,66.74,66.57,66.68,10645.0,66.59,66.74,66.57,66.68,10645.0
2016-07-05 14:15:00,66.7,66.72,66.6,66.62,6808.0,66.7,66.72,66.6,66.62,6808.0
2016-07-05 14:20:00,66.62,66.72,66.59,66.61,8463.0,66.62,66.72,66.59,66.61,8463.0
2016-07-05 14:25:00,66.59,66.67,66.59,66.62,7593.0,66.59,66.67,66.59,66.62,7593.0
2016-07-05 14:30:00,66.65,66.7,66.61,66.7,6288.0,66.65,66.7,66.61,66.7,6288.0
2016-07-05 14:35:00,66.7,66.7,66.58,66.59,6930.0,66.7,66.7,66.58,66.59,6930.0
2016-07-05 14:40:00,66.59,66.65,66.58,66.65,12486.0,66.59,66.65,66.58,66.65,12486.0
2016-07-05 14:45:00,66.66,66.69,66.6,66.65,7150.0,66.66,66.69,66.6,66.65,7150.0
2016-07-05 14:50:00,66.63,66.66,66.6,66.63,6843.0,66.63,66.66,66.6,66.63,6843.0
2016-07-05 14:55:00,66.61,66.66,66.59,66.66,9792.0,66.61,66.66,66.59,66.66,9792.0
2016-07-05 15:00:00,66.66,66.73,66.65,66.73,8118.0,66.66,66.73,66.65,66.73,8118.0
2016-07-05 15:05:00,66.73,66.74,66.63,66.63,67000.0,66.73,66.74,66.63,66.63,67000.0
2016-07-05 15:10:00,66.64,66.83,66.64,66.76,22085.0,66.64,66.83,66.64,66.76,22085.0
2016-07-05 15:15:00,66.77,66.89,66.75,66.81,24070.0,66.77,66.89,66.75,66.81,24070.0
2016-07-05 15:20:00,66.82,66.91,66.77,66.82,59830.0,66.82,66.91,66.77,66.82,59830.0
2016-07-05 15:25:00,66.81,66.81,66.74,66.8,10318.0,66.81,66.81,66.74,66.8,10318.0
2016-07-05 15:30:00,66.8,66.97,66.8,66.87,20355.0,66.8,66.97,66.8,66.87,20355.0
2016-07-05 15:35:00,66.86,66.92,66.83,66.83,22246.0,66.86,66.92,66.83,66.83,22246.0
2016-07-05 15:40:00,66.84,66.88,66.79,66.86,36595.0,66.84,66.88,66.79,66.86,36595.0
2016-07-05 15:45:00,66.87,66.97,66.85,66.88,40315.0,66.87,66.97,66.85,66.88,40315.0
2016-07-05 15:50:00,66.88,66.9,66.83,66.88,52503.0,66.88,66.9,66.83,66.88,52503.0
2016-07-05 15:55:00,66.89,66.9,66.84,66.88,73085.0,66.89,66.9,66.84,66.88,73085.0
2016-07-06 09:30:00,66.87,67.34,66.8,67.15,47608.0,66.87,67.34,66.8,67.15,47608.0
2016-07-06 09:35:00,67.22,67.22,66.61,67.01,7016.0,67.22,67.22,66.61,67.01,7016.0
2016-07-06 09:40:00,66.94,66.94,66.57,66.57,5650.0,66.94,66.94,66.57,66.57,5650.0
2016-07-06 09:45:00,66.57,66.95,66.5,66.8,5798.0,66.57,66.95,66.5,66.8,5798.0
2016-07-06 09:50:00,66.66,66.86,66.56,66.82,7106.0,66.66,66.86,66.56,66.82,7106.0
2016-07-06 09:55:00,66.82,66.92,66.6,66.86,35851.0,66.82,66.92,66.6,66.86,35851.0
2016-07-06 10:00:00,66.89,67.22,66.78,67.0,66939.0,66.89,67.22,66.78,67.0,66939.0
2016-07-06 10:05:00,67.0,67.04,66.89,66.96,7134.0,67.0,67.04,66.89,66.96,7134.0
2016-07-06 10:10:00,66.92,66.93,66.82,66.88,5090.0,66.92,66.93,66.82,66.88,5090.0
2016-07-06 10:15:00,66.89,66.97,66.79,66.89,18540.0,66.89,66.97,66.79,66.89,18540.0
2016-07-06 10:20:00,66.81,66.88,66.71,66.78,3200.0,66.81,66.88,66.71,66.78,3200.0
2016-07-06 10:25:00,66.77,66.83,66.64,66.65,6208.0,66.77,66.83,66.64,66.65,6208.0
2016-07-06 10:30:00,66.65,66.68,66.45,66.58,7838.0,66.65,66.68,66.45,66.58,7838.0
2016-07-06 10:35:00,66.57,66.74,66.52,66.64,4650.0,66.57,66.74,66.52,66.64,4650.0
2016-07-06 10:40:00,66.59,66.7,66.59,66.6,3929.0,66.59,66.7,66.59,66.6,3929.0
2016-07-06 10:45:00,66.61,66.74,66.51,66.74,6044.0,66.61,66.74,66.51,66.74,6044.0
2016-07-06 10:50:00,66.85,66.85,66.73,66.8,3036.0,66.85,66.85,66.73,66.8,3036.0
2016-07-06 10:55:00,66.75,66.84,66.71,66.84,8800.0,66.75,66.84,66.71,66.84,8800.0
2016-07-06 11:00:00,66.85,67.0,66.85,66.93,5702.0,66.85,67.0,66.85,66.93,5702.0
2016-07-06 11:05:00,66.95,67.14,66.95,67.01,47422.0,66.95,67.14,66.95,67.01,47422.0
2016-07-06 11:10:00,67.01,67.13,67.0,67.0,8125.0,67.01,67.13,67.0,67.0,8125.0
2016-07-06 11:15:00,67.03,67.14,66.99,67.08,8602.0,67.03,67.14,66.99,67.08,8602.0
2016-07-06 11:20:00,67.08,67.08,66.8,66.88,10459.0,67.08,67.08,66.8,66.88,10459.0
2016-07-06 11:25:00,66.89,66.93,66.73,66.83,9751.0,66.89,66.93,66.73,66.83,9751.0
2016-07-06 11:30:00,66.85,67.0,66.84,66.85,10456.0,66.85,67.0,66.84,66.85,10456.0
2016-07-06 11:35:00,66.86,67.02,66.81,66.84,23390.0,66.86,67.02,66.81,66.84,23390.0
2016-07-06 11:40:00,66.87,66.88,66.8,66.86,20792.0,66.87,66.88,66.8,66.86,20792.0
2016-07-06 11:45:00,66.84,66.88,66.75,66.83,7722.0,66.84,66.88,66.75,66.83,7722.0
2016-07-06 11:50:00,66.81,66.94,66.78,66.91,10200.0,66.81,66.94,66.78,66.91,10200.0
2016-07-06 11:55:00,66.89,66.89,66.76,66.86,11396.0,66.89,66.89,66.76,66.86,11396.0
2016-07-06 12:00:00,66.88,66.95,66.83,66.9,14051.0,66.88,66.95,66.83,66.9,14051.0
2016-07-06 12:05:00,66.89,67.0,66.89,66.92,19603.0,66.89,67.0,66.89,66.92,19603.0
2016-07-06 12:10:00,66.94,66.98,66.86,66.94,19992.0,66.94,66.98,66.86,66.94,19992.0
2016-07-06 12:15:00,66.95,67.04,66.95,67.0,7238.0,66.95,67.04,66.95,67.0,7238.0
2016-07-06 12:20:00,66.99,67.01,66.84,66.85,15697.0,66.99,67.01,66.84,66.85,15697.0
2016-07-06 12:25:00,66.93,66.96,66.89,66.91,8881.0,66.93,66.96,66.89,66.91,8881.0
2016-07-06 12:30:00,66.94,66.98,66.91,66.95,12200.0,66.94,66.98,66.91,66.95,12200.0
2016-07-06 12:35:00,66.97,66.98,66.83,66.9,16142.0,66.97,66.98,66.83,66.9,16142.0
2016-07-06 12:40:00,66.9,67.07,66.9,67.02,4500.0,66.9,67.07,66.9,67.02,4500.0
2016-07-06 12:45:00,67.02,67.09,66.91,67.06,4737.0,67.02,67.09,66.91,67.06,4737.0
2016-07-06 12:50:00,67.02,67.14,67.0,67.07,4000.0,67.02,67.14,67.0,67.07,4000.0
2016-07-06 12:55:00,67.03,67.12,67.02,67.09,1600.0,67.03,67.12,67.02,67.09,1600.0
2016-07-06 13:00:00,67.16,67.29,67.14,67.27,2320.0,67.16,67.29,67.14,67.27,2320.0
2016-07-06 13:05:00,67.27,67.33,67.21,67.25,2411.0,67.27,67.33,67.21,67.25,2411.0
2016-07-06 13:10:00,67.25,67.26,67.22,67.22,3200.0,67.25,67.26,67.22,67.22,3200.0
2016-07-06 13:15:00,67.24,67.3,67.13,67.17,13988.0,67.24,67.3,67.13,67.17,13988.0
2016-07-06 13:20:00,67.18,67.21,67.1,67.18,9001.0,67.18,67.21,67.1,67.18,9001.0
2016-07-06 13:25:00,67.14,67.22,67.11,67.21,4838.0,67.14,67.22,67.11,67.21,4838.0
2016-07-06 13:30:00,67.21,67.24,67.12,67.12,6000.0,67.21,67.24,67.12,67.12,6000.0
2016-07-06 13:35:00,67.16,67.18,67.08,67.15,8002.0,67.16,67.18,67.08,67.15,8002.0
2016-07-06 13:40:00,67.15,67.15,67.08,67.09,3800.0,67.15,67.15,67.08,67.09,3800.0
2016-07-06 13:45:00,67.09,67.14,67.05,67.12,3044.0,67.09,67.14,67.05,67.12,3044.0
2016-07-06 13:50:00,67.12,67.14,67.01,67.03,13298.0,67.12,67.14,67.01,67.03,13298.0
2016-07-06 13:55:00,67.0,67.06,66.92,66.94,12938.0,67.0,67.06,66.92,66.94,12938.0
2016-07-06 14:00:00,66.94,67.04,66.86,66.96,52191.0,66.94,67.04,66.86,66.96,52191.0
2016-07-06 14:05:00,66.98,67.09,66.96,67.0,12814.0,66.98,67.09,66.96,67.0,12814.0
2016-07-06 14:10:00,67.0,67.05,66.98,67.03,6390.0,67.0,67.05,66.98,67.03,6390.0
2016-07-06 14:15:00,67.03,67.15,67.0,67.13,11095.0,67.03,67.15,67.0,67.13,11095.0
2016-07-06 14:20:00,67.19,67.19,67.03,67.1,3490.0,67.19,67.19,67.03,67.1,3490.0
2016-07-06 14:25:00,67.08,67.09,67.01,67.07,13030.0,67.08,67.09,67.01,67.07,13030.0
2016-07-06 14:30:00,67.07,67.09,67.02,67.05,17625.0,67.07,67.09,67.02,67.05,17625.0
2016-07-06 14:35:00,67.05,67.13,67.01,67.12,10387.0,67.05,67.13,67.01,67.12,10387.0
2016-07-06 14:40:00,67.11,67.11,67.0,67.01,8754.0,67.11,67.11,67.0,67.01,8754.0
2016-07-06 14:45:00,67.03,67.07,66.98,66.99,11212.0,67.03,67.07,66.98,66.99,11212.0
2016-07-06 14:50:00,67.0,67.1,67.0,67.03,11214.0,67.0,67.1,67.0,67.03,11214.0
2016-07-06 14:55:00,67.03,67.09,67.0,67.04,5421.0,67.03,67.09,67.0,67.04,5421.0
2016-07-06 15:00:00,67.05,67.11,67.04,67.07,20709.0,67.05,67.11,67.04,67.07,20709.0
2016-07-06 15:05:00,67.09,67.15,67.09,67.11,9399.0,67.09,67.15,67.09,67.11,9399.0
2016-07-06 15:10:00,67.1,67.19,67.06,67.17,27038.0,67.1,67.19,67.06,67.17,27038.0
2016-07-06 15:15:00,67.19,67.19,67.04,67.04,18318.0,67.19,67.19,67.04,67.04,18318.0
2016-07-06 15:20:00,67.03,67.06,66.97,67.02,9658.0,67.03,67.06,66.97,67.02,9658.0
2016-07-06 15:25:00,67.03,67.06,66.98,67.03,15969.0,67.03,67.06,66.98,67.03,15969.0
2016-07-06 15:30:00,67.04,67.08,67.0,67.02,29815.0,67.04,67.08,67.0,67.02,29815.0
2016-07-06 15:35:00,67.03,67.1,67.01,67.05,46317.0,67.03,67.1,67.01,67.05,46317.0
2016-07-06 15:40:00,67.04,67.08,67.03,67.04,55229.0,67.04,67.08,67.03,67.04,55229.0
2016-07-06 15:45:00,67.04,67.05,66.96,66.98,38524.0,67.04,67.05,66.96,66.98,38524.0
2016-07-06 15:50:00,66.98,67.05,66.98,66.99,52264.0,66.98,67.05,66.98,66.99,52264.0
2016-07-06 15:55:00,67.0,67.0,66.98,67.0,102369.0,67.0,67.0,66.98,67.0,102369.0
2016-07-07 09:30:00,67.31,67.45,66.93,67.0,14389.0,67.31,67.45,66.93,67.0,14389.0
2016-07-07 09:35:00,67.17,67.35,66.79,67.08,23053.0,67.17,67.35,66.79,67.08,23053.0
2016-07-07 09:40:00,66.92,67.16,66.92,67.0,6550.0,66.92,67.16,66.92,67.0,6550.0
2016-07-07 09:45:00,67.01,67.04,66.88,67.0,10700.0,67.01,67.04,66.88,67.0,10700.0
2016-07-07 09:50:00,67.0,67.05,66.89,66.95,14699.0,67.0,67.05,66.89,66.95,14699.0
2016-07-07 09:55:00,66.99,67.0,66.75,66.84,17191.0,66.99,67.0,66.75,66.84,17191.0
2016-07-07 10:00:00,66.86,67.0,66.84,66.89,12538.0,66.86,67.0,66.84,66.89,12538.0
2016-07-07 10:05:00,66.89,66.95,66.75,66.76,7628.0,66.89,66.95,66.75,66.76,7628.0
2016-07-07 10:10:00,66.83,66.9,66.7,66.7,25945.0,66.83,66.9,66.7,66.7,25945.0
2016-07-07 10:15:00,66.8,66.82,66.64,66.69,5218.0,66.8,66.82,66.64,66.69,5218.0
2016-07-07 10:20:00,66.69,66.69,66.56,66.59,9641.0,66.69,66.69,66.56,66.59,9641.0
2016-07-07 10:25:00,66.63,66.9,66.6,66.89,7450.0,66.63,66.9,66.6,66.89,7450.0
2016-07-07 10:30:00,66.9,67.0,66.9,66.93,21890.0,66.9,67.0,66.9,66.93,21890.0
2016-07-07 10:35:00,66.92,67.04,66.87,67.02,2400.0,66.92,67.04,66.87,67.02,2400.0
2016-07-07 10:40:00,67.06,67.11,66.97,67.03,1850.0,67.06,67.11,66.97,67.03,1850.0
2016-07-07 10:45:00,67.02,67.06,66.91,66.91,5700.0,67.02,67.06,66.91,66.91,5700.0
2016-07-07 10:50:00,66.92,67.05,66.92,66.98,6899.0,66.92,67.05,66.92,66.98,6899.0
2016-07-07 10:55:00,66.99,66.99,66.71,66.74,5133.0,66.99,66.99,66.71,66.74,5133.0
2016-07-07 11:00:00,66.72,66.85,66.61,66.81,10891.0,66.72,66.85,66.61,66.81,10891.0
2016-07-07 11:05:00,66.83,66.95,66.83,66.91,8630.0,66.83,66.95,66.83,66.91,8630.0
2016-07-07 11:10:00,66.89,66.96,66.87,66.92,3000.0,66.89,66.96,66.87,66.92,3000.0
2016-07-07 11:15:00,66.9,66.99,66.85,66.88,13058.0,66.9,66.99,66.85,66.88,13058.0
2016-07-07 11:20:00,66.88,67.0,66.82,66.82,9857.0,66.88,67.0,66.82,66.82,9857.0
2016-07-07 11:25:00,66.86,66.94,66.81,66.83,8100.0,66.86,66.94,66.81,66.83,8100.0
2016-07-07 11:30:00,66.83,66.94,66.78,66.92,41009.0,66.83,66.94,66.78,66.92,41009.0
2016-07-07 11:35:00,66.93,66.97,66.82,66.95,26439.0,66.93,66.97,66.82,66.95,26439.0
2016-07-07 11:40:00,66.91,66.97,66.87,66.95,3420.0,66.91,66.97,66.87,66.95,3420.0
2016-07-07 11:45:00,66.93,66.96,66.78,66.89,6987.0,66.93,66.96,66.78,66.89,6987.0
2016-07-07 11:50:00,66.91,66.91,66.84,66.87,2300.0,66.91,66.91,66.84,66.87,2300.0
2016-07-07 11:55:00,66.91,67.12,66.85,67.06,5120.0,66.91,67.12,66.85,67.06,5120.0
2016-07-07 12:00:00,67.11,67.18,67.03,67.08,2000.0,67.11,67.18,67.03,67.08,2000.0
2016-07-07 12:05:00,67.08,67.15,67.01,67.09,4500.0,67.08,67.15,67.01,67.09,4500.0
2016-07-07 12:10:00,67.09,67.19,67.06,67.09,4465.0,67.09,67.19,67.06,67.09,4465.0
2016-07-07 12:15:00,67.09,67.14,67.04,67.06,12143.0,67.09,67.14,67.04,67.06,12143.0
2016-07-07 12:20:00,67.11,67.13,67.05,67.07,4287.0,67.11,67.13,67.05,67.07,4287.0
2016-07-07 12:25:00,67.07,67.18,66.94,67.11,4500.0,67.07,67.18,66.94,67.11,4500.0
2016-07-07 12:30:00,67.16,67.22,67.11,67.11,1400.0,67.16,67.22,67.11,67.11,1400.0
2016-07-07 12:35:00,67.11,67.12,66.99,67.07,7629.0,67.11,67.12,66.99,67.07,7629.0
2016-07-07 12:40:00,67.06,67.06,66.98,67.03,6100.0,67.06,67.06,66.98,67.03,6100.0
2016-07-07 12:45:00,67.01,67.01,66.9,66.9,6400.0,67.01,67.01,66.9,66.9,6400.0
2016-07-07 12:50:00,66.87,66.91,66.73,66.73,1600.0,66.87,66.91,66.73,66.73,1600.0
2016-07-07 12:55:00,66.74,66.81,66.69,66.69,3318.0,66.74,66.81,66.69,66.69,3318.0
2016-07-07 13:00:00,66.7,66.8,66.67,66.8,3000.0,66.7,66.8,66.67,66.8,3000.0
2016-07-07 13:05:00,66.76,66.79,66.73,66.73,2400.0,66.76,66.79,66.73,66.73,2400.0
2016-07-07 13:10:00,66.73,66.91,66.73,66.84,5200.0,66.73,66.91,66.73,66.84,5200.0
2016-07-07 13:15:00,66.84,66.89,66.81,66.88,6198.0,66.84,66.89,66.81,66.88,6198.0
2016-07-07 13:20:00,66.85,66.86,66.79,66.83,3974.0,66.85,66.86,66.79,66.83,3974.0
2016-07-07 13:25:00,66.85,66.99,66.84,66.94,37312.0,66.85,66.99,66.84,66.94,37312.0
2016-07-07 13:30:00,66.95,67.0,66.95,67.0,2100.0,66.95,67.0,66.95,67.0,2100.0
2016-07-07 13:35:00,67.0,67.12,67.0,67.1,2095.0,67.0,67.12,67.0,67.1,2095.0
2016-07-07 13:40:00,67.08,67.08,66.95,67.04,3514.0,67.08,67.08,66.95,67.04,3514.0
2016-07-07 13:45:00,67.01,67.11,66.97,67.11,700.0,67.01,67.11,66.97,67.11,700.0
2016-07-07 13:50:00,67.05,67.07,66.98,67.02,3044.0,67.05,67.07,66.98,67.02,3044.0
2016-07-07 13:55:00,67.04,67.08,66.98,67.05,4575.0,67.04,67.08,66.98,67.05,4575.0
2016-07-07 14:00:00,67.05,67.09,66.95,67.09,9073.0,67.05,67.09,66.95,67.09,9073.0
2016-07-07 14:05:00,67.07,67.07,66.93,66.93,2200.0,67.07,67.07,66.93,66.93,2200.0
2016-07-07 14:10:00,66.95,66.96,66.82,66.82,5582.0,66.95,66.96,66.82,66.82,5582.0
2016-07-07 14:15:00,66.84,66.94,66.83,66.92,3300.0,66.84,66.94,66.83,66.92,3300.0
2016-07-07 14:20:00,66.89,66.94,66.84,66.88,2400.0,66.89,66.94,66.84,66.88,2400.0
2016-07-07 14:25:00,66.92,67.01,66.86,66.87,3127.0,66.92,67.01,66.86,66.87,3127.0
2016-07-07 14:30:00,66.91,66.94,66.87,66.92,5531.0,66.91,66.94,66.87,66.92,5531.0
2016-07-07 14:35:00,66.87,67.0,66.86,66.95,11700.0,66.87,67.0,66.86,66.95,11700.0
2016-07-07 14:40:00,66.94,66.94,66.87,66.89,2868.0,66.94,66.94,66.87,66.89,2868.0
2016-07-07 14:45:00,66.89,66.92,66.87,66.92,2400.0,66.89,66.92,66.87,66.92,2400.0
2016-07-07 14:50:00,66.94,66.94,66.87,66.9,5500.0,66.94,66.94,66.87,66.9,5500.0
2016-07-07 14:55:00,66.9,66.9,66.75,66.75,6190.0,66.9,66.9,66.75,66.75,6190.0
2016-07-07 15:00:00,66.78,66.88,66.73,66.85,7367.0,66.78,66.88,66.73,66.85,7367.0
2016-07-07 15:05:00,66.87,67.0,66.82,67.0,7591.0,66.87,67.0,66.82,67.0,7591.0
2016-07-07 15:10:00,66.99,67.04,66.91,67.0,3806.0,66.99,67.04,66.91,67.0,3806.0
2016-07-07 15:15:00,66.99,67.04,66.92,66.98,6111.0,66.99,67.04,66.92,66.98,6111.0
2016-07-07 15:20:00,66.98,66.98,66.9,66.95,5300.0,66.98,66.98,66.9,66.95,5300.0
2016-07-07 15:25:00,66.95,66.95,66.87,66.9,6849.0,66.95,66.95,66.87,66.9,6849.0
2016-07-07 15:30:00,66.92,67.08,66.92,67.07,7850.0,66.92,67.08,66.92,67.07,7850.0
2016-07-07 15:35:00,67.06,67.08,67.01,67.08,7600.0,67.06,67.08,67.01,67.08,7600.0
2016-07-07 15:40:00,67.1,67.1,66.97,67.0,11124.0,67.1,67.1,66.97,67.0,11124.0
2016-07-07 15:45:00,67.02,67.11,66.99,67.0,15213.0,67.02,67.11,66.99,67.0,15213.0
2016-07-07 15:50:00,67.0,67.08,66.94,67.08,19974.0,67.0,67.08,66.94,67.08,19974.0
2016-07-07 15:55:00,67.08,67.11,67.02,67.07,27797.0,67.08,67.11,67.02,67.07,27797.0
2016-07-08 09:30:00,68.24,68.24,67.63,67.63,8627.0,68.24,68.24,67.63,67.63,8627.0
2016-07-08 09:35:00,67.96,68.33,67.73,68.16,7512.0,67.96,68.33,67.73,68.16,7512.0
2016-07-08 09:40:00,68.16,68.34,67.93,68.0,7674.0,68.16,68.34,67.93,68.0,7674.0
2016-07-08 09:45:00,67.95,68.46,67.95,68.11,9794.0,67.95,68.46,67.95,68.11,9794.0
2016-07-08 09:50:00,68.11,68.38,67.99,68.28,8162.0,68.11,68.38,67.99,68.28,8162.0
2016-07-08 09:55:00,68.25,68.32,68.11,68.15,7625.0,68.25,68.32,68.11,68.15,7625.0
2016-07-08 10:00:00,68.14,68.19,68.06,68.06,4375.0,68.14,68.19,68.06,68.06,4375.0
2016-07-08 10:05:00,68.17,68.24,68.08,68.24,7120.0,68.17,68.24,68.08,68.24,7120.0
2016-07-08 10:10:00,68.24,68.32,68.13,68.13,6901.0,68.24,68.32,68.13,68.13,6901.0
2016-07-08 10:15:00,68.16,68.23,68.1,68.16,7096.0,68.16,68.23,68.1,68.16,7096.0
2016-07-08 10:20:00,68.11,68.38,68.06,68.32,6716.0,68.11,68.38,68.06,68.32,6716.0
2016-07-08 10:25:00,68.32,68.47,68.32,68.41,6340.0,68.32,68.47,68.32,68.41,6340.0
2016-07-08 10:30:00,68.4,68.41,68.17,68.19,9841.0,68.4,68.41,68.17,68.19,9841.0
2016-07-08 10:35:00,68.24,68.46,68.24,68.42,4430.0,68.24,68.46,68.24,68.42,4430.0
2016-07-08 10:40:00,68.41,68.41,68.24,68.32,23269.0,68.41,68.41,68.24,68.32,23269.0
2016-07-08 10:45:00,68.31,68.35,68.27,68.27,38788.0,68.31,68.35,68.27,68.27,38788.0
2016-07-08 10:50:00,68.25,68.35,68.19,68.33,10603.0,68.25,68.35,68.19,68.33,10603.0
2016-07-08 10:55:00,68.28,68.33,68.19,68.23,5401.0,68.28,68.33,68.19,68.23,5401.0
2016-07-08 11:00:00,68.25,68.3,68.17,68.21,11934.0,68.25,68.3,68.17,68.21,11934.0
2016-07-08 11:05:00,68.17,68.27,68.08,68.18,36452.0,68.17,68.27,68.08,68.18,36452.0
2016-07-08 11:10:00,68.18,68.18,68.03,68.07,11525.0,68.18,68.18,68.03,68.07,11525.0
2016-07-08 11:15:00,68.08,68.17,67.98,68.03,21625.0,68.08,68.17,67.98,68.03,21625.0
2016-07-08 11:20:00,68.03,68.09,67.97,67.99,6200.0,68.03,68.09,67.97,67.99,6200.0
2016-07-08 11:25:00,68.05,68.21,68.04,68.15,8555.0,68.05,68.21,68.04,68.15,8555.0
2016-07-08 11:30:00,68.13,68.13,67.98,67.99,9004.0,68.13,68.13,67.98,67.99,9004.0
2016-07-08 11:35:00,67.99,68.1,67.93,68.1,21924.0,67.99,68.1,67.93,68.1,21924.0
2016-07-08 11:40:00,68.11,68.12,67.97,67.97,10328.0,68.11,68.12,67.97,67.97,10328.0
2016-07-08 11:45:00,67.97,68.01,67.93,67.98,5395.0,67.97,68.01,67.93,67.98,5395.0
2016-07-08 11:50:00,67.98,68.0,67.9,67.98,3900.0,67.98,68.0,67.9,67.98,3900.0
2016-07-08 11:55:00,67.98,68.03,67.93,68.02,6310.0,67.98,68.03,67.93,68.02,6310.0
2016-07-08 12:00:00,68.02,68.02,67.89,67.92,5856.0,68.02,68.02,67.89,67.92,5856.0
2016-07-08 12:05:00,67.94,68.02,67.93,68.02,3235.0,67.94,68.02,67.93,68.02,3235.0
2016-07-08 12:10:00,68.02,68.04,67.94,67.94,4433.0,68.02,68.04,67.94,67.94,4433.0
2016-07-08 12:15:00,67.94,68.1,67.9,68.02,7179.0,67.94,68.1,67.9,68.02,7179.0
2016-07-08 12:20:00,68.02,68.06,67.9,67.9,3337.0,68.02,68.06,67.9,67.9,3337.0
2016-07-08 12:25:00,67.9,67.9,67.81,67.83,5778.0,67.9,67.9,67.81,67.83,5778.0
2016-07-08 12:30:00,67.81,67.84,67.65,67.7,9318.0,67.81,67.84,67.65,67.7,9318.0
2016-07-08 12:35:00,67.7,67.71,67.57,67.58,14248.0,67.7,67.71,67.57,67.58,14248.0
2016-07-08 12:40:00,67.61,67.65,67.55,67.65,9112.0,67.61,67.65,67.55,67.65,9112.0
2016-07-08 12:45:00,67.69,67.71,67.52,67.55,5976.0,67.69,67.71,67.52,67.55,5976.0
2016-07-08 12:50:00,67.58,67.67,67.53,67.62,2918.0,67.58,67.67,67.53,67.62,2918.0
2016-07-08 12:55:00,67.65,67.69,67.63,67.63,6934.0,67.65,67.69,67.63,67.63,6934.0
2016-07-08 13:00:00,67.68,67.71,67.66,67.67,6918.0,67.68,67.71,67.66,67.67,6918.0
2016-07-08 13:05:00,67.66,67.66,67.57,67.62,10776.0,67.66,67.66,67.57,67.62,10776.0
2016-07-08 13:10:00,67.6,67.63,67.55,67.57,8336.0,67.6,67.63,67.55,67.57,8336.0
2016-07-08 13:15:00,67.58,67.63,67.52,67.53,11098.0,67.58,67.63,67.52,67.53,11098.0
2016-07-08 13:20:00,67.56,67.61,67.46,67.5,7846.0,67.56,67.61,67.46,67.5,7846.0
2016-07-08 13:25:00,67.55,67.6,67.46,67.58,7200.0,67.55,67.6,67.46,67.58,7200.0
2016-07-08 13:30:00,67.58,67.6,67.5,67.53,10206.0,67.58,67.6,67.5,67.53,10206.0
2016-07-08 13:35:00,67.54,67.62,67.53,67.59,9118.0,67.54,67.62,67.53,67.59,9118.0
2016-07-08 13:40:00,67.61,67.62,67.53,67.59,7743.0,67.61,67.62,67.53,67.59,7743.0
2016-07-08 13:45:00,67.6,67.6,67.54,67.58,17990.0,67.6,67.6,67.54,67.58,17990.0
2016-07-08 13:50:00,67.58,67.61,67.54,67.56,12825.0,67.58,67.61,67.54,67.56,12825.0
2016-07-08 13:55:00,67.55,67.61,67.46,67.59,6440.0,67.55,67.61,67.46,67.59,6440.0
2016-07-08 14:00:00,67.64,67.69,67.62,67.67,14604.0,67.64,67.69,67.62,67.67,14604.0
2016-07-08 14:05:00,67.67,67.69,67.63,67.65,11557.0,67.67,67.69,67.63,67.65,11557.0
2016-07-08 14:10:00,67.65,67.67,67.63,67.64,9968.0,67.65,67.67,67.63,67.64,9968.0
2016-07-08 14:15:00,67.64,67.65,67.61,67.65,6959.0,67.64,67.65,67.61,67.65,6959.0
2016-07-08 14:20:00,67.65,67.66,67.59,67.6,10200.0,67.65,67.66,67.59,67.6,10200.0
2016-07-08 14:25:00,67.61,67.63,67.58,67.63,17987.0,67.61,67.63,67.58,67.63,17987.0
2016-07-08 14:30:00,67.61,67.65,67.59,67.6,17025.0,67.61,67.65,67.59,67.6,17025.0
2016-07-08 14:35:00,67.61,67.62,67.55,67.55,7893.0,67.61,67.62,67.55,67.55,7893.0
2016-07-08 14:40:00,67.56,67.61,67.56,67.6,4654.0,67.56,67.61,67.56,67.6,4654.0
2016-07-08 14:45:00,67.6,67.63,67.59,67.61,6710.0,67.6,67.63,67.59,67.61,6710.0
2016-07-08 14:50:00,67.61,67.63,67.58,67.59,5919.0,67.61,67.63,67.58,67.59,5919.0
2016-07-08 14:55:00,67.59,67.6,67.54,67.6,4120.0,67.59,67.6,67.54,67.6,4120.0
2016-07-08 15:00:00,67.59,67.61,67.53,67.55,8558.0,67.59,67.61,67.53,67.55,8558.0
2016-07-08 15:05:00,67.56,67.7,67.56,67.7,7700.0,67.56,67.7,67.56,67.7,7700.0
2016-07-08 15:10:00,67.7,67.71,67.62,67.64,17162.0,67.7,67.71,67.62,67.64,17162.0
2016-07-08 15:15:00,67.63,67.63,67.57,67.58,10221.0,67.63,67.63,67.57,67.58,10221.0
2016-07-08 15:20:00,67.59,67.76,67.59,67.67,14769.0,67.59,67.76,67.59,67.67,14769.0
2016-07-08 15:25:00,67.66,67.69,67.63,67.64,15487.0,67.66,67.69,67.63,67.64,15487.0
2016-07-08 15:30:00,67.63,67.69,67.63,67.67,15789.0,67.63,67.69,67.63,67.67,15789.0
2016-07-08 15:35:00,67.67,67.76,67.64,67.76,13608.0,67.67,67.76,67.64,67.76,13608.0
2016-07-08 15:40:00,67.78,67.78,67.65,67.7,20456.0,67.78,67.78,67.65,67.7,20456.0
2016-07-08 15:45:00,67.68,67.71,67.68,67.69,16988.0,67.68,67.71,67.68,67.69,16988.0
2016-07-08 15:50:00,67.7,67.71,67.67,67.7,23283.0,67.7,67.71,67.67,67.7,23283.0
2016-07-08 15:55:00,67.7,67.75,67.69,67.75,23816.0,67.7,67.75,67.69,67.75,23816.0
2016-07-11 09:30:00,67.8,67.98,67.21,67.22,9617.0,67.8,67.98,67.21,67.22,9617.0
2016-07-11 09:35:00,67.3,67.47,67.03,67.23,9128.0,67.3,67.47,67.03,67.23,9128.0
2016-07-11 09:40:00,67.31,67.6,67.1,67.57,8750.0,67.31,67.6,67.1,67.57,8750.0
2016-07-11 09:45:00,67.56,67.56,67.16,67.19,8292.0,67.56,67.56,67.16,67.19,8292.0
2016-07-11 09:50:00,67.22,67.45,67.08,67.4,10952.0,67.22,67.45,67.08,67.4,10952.0
2016-07-11 09:55:00,67.41,67.55,67.39,67.41,3667.0,67.41,67.55,67.39,67.41,3667.0
2016-07-11 10:00:00,67.38,67.5,67.38,67.47,6192.0,67.38,67.5,67.38,67.47,6192.0
2016-07-11 10:05:00,67.45,67.45,67.29,67.38,32230.0,67.45,67.45,67.29,67.38,32230.0
2016-07-11 10:10:00,67.35,67.37,67.02,67.1,24081.0,67.35,67.37,67.02,67.1,24081.0
2016-07-11 10:15:00,67.09,67.26,67.07,67.18,7666.0,67.09,67.26,67.07,67.18,7666.0
2016-07-11 10:20:00,67.15,67.24,67.02,67.02,15592.0,67.15,67.24,67.02,67.02,15592.0
2016-07-11 10:25:00,67.03,67.03,66.92,67.0,52925.0,67.03,67.03,66.92,67.0,52925.0
2016-07-11 10:30:00,66.96,67.05,66.9,66.98,9640.0,66.96,67.05,66.9,66.98,9640.0
2016-07-11 10:35:00,66.96,67.02,66.91,66.97,39267.0,66.96,67.02,66.91,66.97,39267.0
2016-07-11 10:40:00,66.95,66.95,66.83,66.92,2746.0,66.95,66.95,66.83,66.92,2746.0
2016-07-11 10:45:00,66.94,67.0,66.82,66.92,15069.0,66.94,67.0,66.82,66.92,15069.0
2016-07-11 10:50:00,66.97,66.97,66.78,66.82,8820.0,66.97,66.97,66.78,66.82,8820.0
2016-07-11 10:55:00,66.78,67.11,66.76,67.11,20029.0,66.78,67.11,66.76,67.11,20029.0
2016-07-11 11:00:00,67.15,67.35,67.12,67.35,12103.0,67.15,67.35,67.12,67.35,12103.0
2016-07-11 11:05:00,67.35,67.62,67.34,67.61,19045.0,67.35,67.62,67.34,67.61,19045.0
2016-07-11 11:10:00,67.63,67.78,67.62,67.78,9927.0,67.63,67.78,67.62,67.78,9927.0
2016-07-11 11:15:00,67.77,67.77,67.57,67.75,6404.0,67.77,67.77,67.57,67.75,6404.0
2016-07-11 11:20:00,67.77,67.77,67.55,67.6,7321.0,67.77,67.77,67.55,67.6,7321.0
2016-07-11 11:25:00,67.6,67.64,67.46,67.54,6842.0,67.6,67.64,67.46,67.54,6842.0
2016-07-11 11:30:00,67.53,67.68,67.53,67.66,8970.0,67.53,67.68,67.53,67.66,8970.0
2016-07-11 11:35:00,67.66,67.66,67.46,67.49,9755.0,67.66,67.66,67.46,67.49,9755.0
2016-07-11 11:40:00,67.5,67.54,67.4,67.5,6907.0,67.5,67.54,67.4,67.5,6907.0
2016-07-11 11:45:00,67.5,67.51,67.42,67.49,7712.0,67.5,67.51,67.42,67.49,7712.0
2016-07-11 11:50:00,67.51,67.51,67.41,67.44,5605.0,67.51,67.51,67.41,67.44,5605.0
2016-07-11 11:55:00,67.46,67.46,67.36,67.37,6725.0,67.46,67.46,67.36,67.37,6725.0
2016-07-11 12:00:00,67.37,67.44,67.35,67.41,10212.0,67.37,67.44,67.35,67.41,10212.0
2016-07-11 12:05:00,67.41,67.46,67.37,67.41,8289.0,67.41,67.46,67.37,67.41,8289.0
2016-07-11 12:10:00,67.41,67.5,67.4,67.48,5251.0,67.41,67.5,67.4,67.48,5251.0
2016-07-11 12:15:00,67.48,67.49,67.39,67.46,6057.0,67.48,67.49,67.39,67.46,6057.0
2016-07-11 12:20:00,67.45,67.51,67.36,67.38,11045.0,67.45,67.51,67.36,67.38,11045.0
2016-07-11 12:25:00,67.37,67.38,67.31,67.31,6400.0,67.37,67.38,67.31,67.31,6400.0
2016-07-11 12:30:00,67.32,67.41,67.31,67.36,6400.0,67.32,67.41,67.31,67.36,6400.0
2016-07-11 12:35:00,67.36,67.41,67.32,67.39,5455.0,67.36,67.41,67.32,67.39,5455.0
2016-07-11 12:40:00,67.36,67.42,67.34,67.42,4744.0,67.36,67.42,67.34,67.42,4744.0
2016-07-11 12:45:00,67.42,67.44,67.34,67.35,6286.0,67.42,67.44,67.34,67.35,6286.0
2016-07-11 12:50:00,67.35,67.42,67.34,67.42,7603.0,67.35,67.42,67.34,67.42,7603.0
2016-07-11 12:55:00,67.4,67.51,67.39,67.5,8658.0,67.4,67.51,67.39,67.5,8658.0
2016-07-11 13:00:00,67.5,67.61,67.5,67.52,10493.0,67.5,67.61,67.5,67.52,10493.0
2016-07-11 13:05:00,67.53,67.55,67.49,67.53,2200.0,67.53,67.55,67.49,67.53,2200.0
2016-07-11 13:10:00,67.55,67.56,67.45,67.45,4686.0,67.55,67.56,67.45,67.45,4686.0
2016-07-11 13:15:00,67.45,67.49,67.45,67.49,3431.0,67.45,67.49,67.45,67.49,3431.0
2016-07-11 13:20:00,67.48,67.54,67.48,67.49,1949.0,67.48,67.54,67.48,67.49,1949.0
2016-07-11 13:25:00,67.48,67.49,67.44,67.48,3165.0,67.48,67.49,67.44,67.48,3165.0
2016-07-11 13:30:00,67.44,67.44,67.36,67.36,4488.0,67.44,67.44,67.36,67.36,4488.0
2016-07-11 13:35:00,67.39,67.44,67.39,67.41,4167.0,67.39,67.44,67.39,67.41,4167.0
2016-07-11 13:40:00,67.4,67.46,67.36,67.44,4218.0,67.4,67.46,67.36,67.44,4218.0
2016-07-11 13:45:00,67.44,67.49,67.42,67.49,4324.0,67.44,67.49,67.42,67.49,4324.0
2016-07-11 13:50:00,67.49,67.58,67.46,67.46,5541.0,67.49,67.58,67.46,67.46,5541.0
2016-07-11 13:55:00,67.46,67.47,67.34,67.35,9503.0,67.46,67.47,67.34,67.35,9503.0
2016-07-11 14:00:00,67.35,67.37,67.24,67.25,4748.0,67.35,67.37,67.24,67.25,4748.0
2016-07-11 14:05:00,67.25,67.26,67.22,67.25,5363.0,67.25,67.26,67.22,67.25,5363.0
2016-07-11 14:10:00,67.23,67.27,67.19,67.24,6155.0,67.23,67.27,67.19,67.24,6155.0
2016-07-11 14:15:00,67.24,67.24,67.16,67.18,4313.0,67.24,67.24,67.16,67.18,4313.0
2016-07-11 14:20:00,67.2,67.22,67.12,67.15,5007.0,67.2,67.22,67.12,67.15,5007.0
2016-07-11 14:25:00,67.12,67.21,67.12,67.2,3509.0,67.12,67.21,67.12,67.2,3509.0
2016-07-11 14:30:00,67.19,67.24,67.18,67.19,5777.0,67.19,67.24,67.18,67.19,5777.0
2016-07-11 14:35:00,67.19,67.26,67.17,67.23,5504.0,67.19,67.26,67.17,67.23,5504.0
2016-07-11 14:40:00,67.22,67.24,67.17,67.19,5076.0,67.22,67.24,67.17,67.19,5076.0
2016-07-11 14:45:00,67.2,67.21,67.11,67.16,4316.0,67.2,67.21,67.11,67.16,4316.0
2016-07-11 14:50:00,67.14,67.32,67.14,67.32,3226.0,67.14,67.32,67.14,67.32,3226.0
2016-07-11 14:55:00,67.34,67.38,67.32,67.33,5734.0,67.34,67.38,67.32,67.33,5734.0
2016-07-11 15:00:00,67.33,67.4,67.32,67.39,8154.0,67.33,67.4,67.32,67.39,8154.0
2016-07-11 15:05:00,67.38,67.53,67.35,67.53,7249.0,67.38,67.53,67.35,67.53,7249.0
2016-07-11 15:10:00,67.55,67.55,67.46,67.51,10151.0,67.55,67.55,67.46,67.51,10151.0
2016-07-11 15:15:00,67.5,67.51,67.44,67.46,11484.0,67.5,67.51,67.44,67.46,11484.0
2016-07-11 15:20:00,67.46,67.5,67.44,67.48,11138.0,67.46,67.5,67.44,67.48,11138.0
2016-07-11 15:25:00,67.49,67.51,67.44,67.48,10235.0,67.49,67.51,67.44,67.48,10235.0
2016-07-11 15:30:00,67.42,67.45,67.32,67.33,24377.0,67.42,67.45,67.32,67.33,24377.0
2016-07-11 15:35:00,67.34,67.4,67.32,67.38,11547.0,67.34,67.4,67.32,67.38,11547.0
2016-07-11 15:40:00,67.38,67.42,67.38,67.41,15213.0,67.38,67.42,67.38,67.41,15213.0
2016-07-11 15:45:00,67.41,67.45,67.4,67.45,14084.0,67.41,67.45,67.4,67.45,14084.0
2016-07-11 15:50:00,67.45,67.45,67.41,67.42,14113.0,67.45,67.45,67.41,67.42,14113.0
2016-07-11 15:55:00,67.42,67.48,67.39,67.4,53807.0,67.42,67.48,67.39,67.4,53807.0
2016-07-12 09:30:00,67.37,67.7,67.08,67.7,6714.0,67.37,67.7,67.08,67.7,6714.0
2016-07-12 09:35:00,67.52,67.64,67.33,67.47,6254.0,67.52,67.64,67.33,67.47,6254.0
2016-07-12 09:40:00,67.45,67.51,67.42,67.5,3966.0,67.45,67.51,67.42,67.5,3966.0
2016-07-12 09:45:00,67.49,67.49,67.21,67.38,8890.0,67.49,67.49,67.21,67.38,8890.0
2016-07-12 09:50:00,67.38,67.7,67.36,67.59,19128.0,67.38,67.7,67.36,67.59,19128.0
2016-07-12 09:55:00,67.51,67.52,67.11,67.38,22834.0,67.51,67.52,67.11,67.38,22834.0
2016-07-12 10:00:00,67.36,67.55,67.3,67.36,12865.0,67.36,67.55,67.3,67.36,12865.0
2016-07-12 10:05:00,67.31,67.37,67.24,67.33,12000.0,67.31,67.37,67.24,67.33,12000.0
2016-07-12 10:10:00,67.32,67.39,67.23,67.39,18440.0,67.32,67.39,67.23,67.39,18440.0
2016-07-12 10:15:00,67.34,67.43,66.98,66.98,18148.0,67.34,67.43,66.98,66.98,18148.0
2016-07-12 10:20:00,66.95,67.06,66.92,66.92,6395.0,66.95,67.06,66.92,66.92,6395.0
2016-07-12 10:25:00,66.94,67.01,66.82,66.82,11217.0,66.94,67.01,66.82,66.82,11217.0
2016-07-12 10:30:00,66.83,66.93,66.75,66.8,14177.0,66.83,66.93,66.75,66.8,14177.0
2016-07-12 10:35:00,66.78,67.16,66.76,67.13,19635.0,66.78,67.16,66.76,67.13,19635.0
2016-07-12 10:40:00,67.11,67.16,67.02,67.13,15942.0,67.11,67.16,67.02,67.13,15942.0
2016-07-12 10:45:00,67.14,67.16,67.07,67.16,14144.0,67.14,67.16,67.07,67.16,14144.0
2016-07-12 10:50:00,67.15,67.16,67.0,67.07,6300.0,67.15,67.16,67.0,67.07,6300.0
2016-07-12 10:55:00,67.11,67.15,67.04,67.06,6905.0,67.11,67.15,67.04,67.06,6905.0
2016-07-12 11:00:00,67.07,67.07,66.91,67.01,8650.0,67.07,67.07,66.91,67.01,8650.0
2016-07-12 11:05:00,67.01,67.02,66.91,66.93,5000.0,67.01,67.02,66.91,66.93,5000.0
2016-07-12 11:10:00,66.93,67.06,66.92,67.05,11431.0,66.93,67.06,66.92,67.05,11431.0
2016-07-12 11:15:00,67.02,67.02,66.93,66.94,4550.0,67.02,67.02,66.93,66.94,4550.0
2016-07-12 11:20:00,66.93,66.94,66.88,66.92,6954.0,66.93,66.94,66.88,66.92,6954.0
2016-07-12 11:25:00,66.95,67.06,66.92,67.06,10000.0,66.95,67.06,66.92,67.06,10000.0
2016-07-12 11:30:00,67.04,67.12,66.94,66.94,6612.0,67.04,67.12,66.94,66.94,6612.0
2016-07-12 11:35:00,66.95,67.03,66.95,67.03,7750.0,66.95,67.03,66.95,67.03,7750.0
2016-07-12 11:40:00,67.04,67.16,67.02,67.09,7677.0,67.04,67.16,67.02,67.09,7677.0
2016-07-12 11:45:00,67.08,67.1,66.98,67.0,29934.0,67.08,67.1,66.98,67.0,29934.0
2016-07-12 11:50:00,66.97,66.97,66.93,66.97,6599.0,66.97,66.97,66.93,66.97,6599.0
2016-07-12 11:55:00,66.98,67.01,66.91,66.91,6694.0,66.98,67.01,66.91,66.91,6694.0
2016-07-12 12:00:00,66.88,66.91,66.86,66.88,9885.0,66.88,66.91,66.86,66.88,9885.0
2016-07-12 12:05:00,66.89,66.89,66.83,66.83,17400.0,66.89,66.89,66.83,66.83,17400.0
2016-07-12 12:10:00,66.82,66.86,66.79,66.85,6658.0,66.82,66.86,66.79,66.85,6658.0
2016-07-12 12:15:00,66.85,67.06,66.85,67.06,4692.0,66.85,67.06,66.85,67.06,4692.0
2016-07-12 12:20:00,67.06,67.06,66.98,67.06,7250.0,67.06,67.06,66.98,67.06,7250.0
2016-07-12 12:25:00,67.05,67.17,67.02,67.14,6078.0,67.05,67.17,67.02,67.14,6078.0
2016-07-12 12:30:00,67.13,67.15,67.12,67.15,2800.0,67.13,67.15,67.12,67.15,2800.0
2016-07-12 12:35:00,67.14,67.16,67.06,67.13,6400.0,67.14,67.16,67.06,67.13,6400.0
2016-07-12 12:40:00,67.13,67.21,67.12,67.15,7205.0,67.13,67.21,67.12,67.15,7205.0
2016-07-12 12:45:00,67.09,67.09,67.04,67.09,3000.0,67.09,67.09,67.04,67.09,3000.0
2016-07-12 12:50:00,67.1,67.13,67.0,67.04,8718.0,67.1,67.13,67.0,67.04,8718.0
2016-07-12 12:55:00,67.04,67.12,67.03,67.09,5120.0,67.04,67.12,67.03,67.09,5120.0
2016-07-12 13:00:00,67.09,67.18,67.07,67.16,6008.0,67.09,67.18,67.07,67.16,6008.0
2016-07-12 13:05:00,67.17,67.22,67.08,67.08,5558.0,67.17,67.22,67.08,67.08,5558.0
2016-07-12 13:10:00,67.06,67.14,67.04,67.14,3952.0,67.06,67.14,67.04,67.14,3952.0
2016-07-12 13:15:00,67.12,67.14,67.07,67.12,3500.0,67.12,67.14,67.07,67.12,3500.0
2016-07-12 13:20:00,67.14,67.16,67.04,67.06,4556.0,67.14,67.16,67.04,67.06,4556.0
2016-07-12 13:25:00,67.08,67.12,67.04,67.07,6800.0,67.08,67.12,67.04,67.07,6800.0
2016-07-12 13:30:00,67.06,67.19,67.06,67.18,17155.0,67.06,67.19,67.06,67.18,17155.0
2016-07-12 13:35:00,67.19,67.19,67.09,67.14,11428.0,67.19,67.19,67.09,67.14,11428.0
2016-07-12 13:40:00,67.13,67.18,67.12,67.15,6771.0,67.13,67.18,67.12,67.15,6771.0
2016-07-12 13:45:00,67.16,67.25,67.14,67.21,10499.0,67.16,67.25,67.14,67.21,10499.0
2016-07-12 13:50:00,67.22,67.22,67.15,67.15,5869.0,67.22,67.22,67.15,67.15,5869.0
2016-07-12 13:55:00,67.14,67.15,67.06,67.12,12072.0,67.14,67.15,67.06,67.12,12072.0
2016-07-12 14:00:00,67.13,67.18,67.13,67.17,5733.0,67.13,67.18,67.13,67.17,5733.0
2016-07-12 14:05:00,67.16,67.23,67.06,67.06,11715.0,67.16,67.23,67.06,67.06,11715.0
2016-07-12 14:10:00,67.06,67.13,67.05,67.06,6590.0,67.06,67.13,67.05,67.06,6590.0
2016-07-12 14:15:00,67.08,67.16,67.07,67.13,9624.0,67.08,67.16,67.07,67.13,9624.0
2016-07-12 14:20:00,67.12,67.12,67.01,67.01,7100.0,67.12,67.12,67.01,67.01,7100.0
2016-07-12 14:25:00,67.03,67.1,67.02,67.07,5750.0,67.03,67.1,67.02,67.07,5750.0
2016-07-12 14:30:00,67.06,67.08,66.97,66.99,12493.0,67.06,67.08,66.97,66.99,12493.0
2016-07-12 14:35:00,66.98,67.03,66.96,66.99,11062.0,66.98,67.03,66.96,66.99,11062.0
2016-07-12 14:40:00,66.99,67.06,66.97,67.06,14661.0,66.99,67.06,66.97,67.06,14661.0
2016-07-12 14:45:00,67.06,67.14,67.06,67.14,8265.0,67.06,67.14,67.06,67.14,8265.0
2016-07-12 14:50:00,67.14,67.16,67.01,67.03,11543.0,67.14,67.16,67.01,67.03,11543.0
2016-07-12 14:55:00,67.02,67.02,66.8,66.83,26014.0,67.02,67.02,66.8,66.83,26014.0
2016-07-12 15:00:00,66.83,66.89,66.82,66.89,7816.0,66.83,66.89,66.82,66.89,7816.0
2016-07-12 15:05:00,66.87,66.95,66.87,66.92,15544.0,66.87,66.95,66.87,66.92,15544.0
2016-07-12 15:10:00,66.91,67.09,66.91,67.09,9139.0,66.91,67.09,66.91,67.09,9139.0
2016-07-12 15:15:00,67.08,67.14,67.04,67.14,11292.0,67.08,67.14,67.04,67.14,11292.0
2016-07-12 15:20:00,67.15,67.22,67.14,67.19,14876.0,67.15,67.22,67.14,67.19,14876.0
2016-07-12 15:25:00,67.17,67.2,67.1,67.18,16301.0,67.17,67.2,67.1,67.18,16301.0
2016-07-12 15:30:00,67.17,67.22,67.13,67.21,21919.0,67.17,67.22,67.13,67.21,21919.0
2016-07-12 15:35:00,67.22,67.32,67.19,67.32,36715.0,67.22,67.32,67.19,67.32,36715.0
2016-07-12 15:40:00,67.33,67.34,67.2,67.28,35776.0,67.33,67.34,67.2,67.28,35776.0
2016-07-12 15:45:00,67.28,67.29,67.11,67.13,25470.0,67.28,67.29,67.11,67.13,25470.0
2016-07-12 15:50:00,67.13,67.19,67.06,67.18,39967.0,67.13,67.19,67.06,67.18,39967.0
2016-07-12 15:55:00,67.19,67.21,67.09,67.14,47934.0,67.19,67.21,67.09,67.14,47934.0
2016-07-13 09:30:00,67.37,67.44,66.75,66.89,6525.0,67.37,67.44,66.75,66.89,6525.0
2016-07-13 09:35:00,66.9,67.26,66.78,67.26,1600.0,66.9,67.26,66.78,67.26,1600.0
2016-07-13 09:40:00,67.23,67.25,67.04,67.04,913.0,67.23,67.25,67.04,67.04,913.0
2016-07-13 09:45:00,67.13,67.18,66.88,66.88,1100.0,67.13,67.18,66.88,66.88,1100.0
2016-07-13 09:50:00,66.81,67.02,66.81,67.0,1900.0,66.81,67.02,66.81,67.0,1900.0
2016-07-13 09:55:00,67.01,67.04,66.77,66.77,4526.0,67.01,67.04,66.77,66.77,4526.0
2016-07-13 10:00:00,66.8,67.19,66.8,67.18,6407.0,66.8,67.19,66.8,67.18,6407.0
2016-07-13 10:05:00,67.17,67.49,67.1,67.49,8800.0,67.17,67.49,67.1,67.49,8800.0
2016-07-13 10:10:00,67.49,67.52,67.1,67.12,5375.0,67.49,67.52,67.1,67.12,5375.0
2016-07-13 10:15:00,67.12,67.16,66.95,67.11,6250.0,67.12,67.16,66.95,67.11,6250.0
2016-07-13 10:20:00,67.08,67.2,67.04,67.04,4300.0,67.08,67.2,67.04,67.04,4300.0
2016-07-13 10:25:00,67.0,67.04,66.84,66.96,3946.0,67.0,67.04,66.84,66.96,3946.0
2016-07-13 10:30:00,67.0,67.14,66.91,67.1,4556.0,67.0,67.14,66.91,67.1,4556.0
2016-07-13 10:35:00,67.11,67.18,67.09,67.12,5700.0,67.11,67.18,67.09,67.12,5700.0
2016-07-13 10:40:00,67.11,67.29,67.04,67.26,9055.0,67.11,67.29,67.04,67.26,9055.0
2016-07-13 10:45:00,67.29,67.34,67.13,67.18,3882.0,67.29,67.34,67.13,67.18,3882.0
2016-07-13 10:50:00,67.2,67.31,67.2,67.25,4600.0,67.2,67.31,67.2,67.25,4600.0
2016-07-13 10:55:00,67.27,67.31,67.23,67.29,6230.0,67.27,67.31,67.23,67.29,6230.0
2016-07-13 11:00:00,67.24,67.36,67.23,67.31,3700.0,67.24,67.36,67.23,67.31,3700.0
2016-07-13 11:05:00,67.3,67.36,67.24,67.31,5300.0,67.3,67.36,67.24,67.31,5300.0
2016-07-13 11:10:00,67.31,67.38,67.23,67.32,5300.0,67.31,67.38,67.23,67.32,5300.0
2016-07-13 11:15:00,67.29,67.31,67.19,67.22,2756.0,67.29,67.31,67.19,67.22,2756.0
2016-07-13 11:20:00,67.16,67.19,67.06,67.08,2800.0,67.16,67.19,67.06,67.08,2800.0
2016-07-13 11:25:00,67.08,67.11,67.01,67.06,5301.0,67.08,67.11,67.01,67.06,5301.0
2016-07-13 11:30:00,67.02,67.1,67.0,67.1,3400.0,67.02,67.1,67.0,67.1,3400.0
2016-07-13 11:35:00,67.06,67.06,66.89,66.9,3600.0,67.06,67.06,66.89,66.9,3600.0
2016-07-13 11:40:00,66.88,67.02,66.88,66.92,5401.0,66.88,67.02,66.88,66.92,5401.0
2016-07-13 11:45:00,66.9,67.06,66.9,67.0,5401.0,66.9,67.06,66.9,67.0,5401.0
2016-07-13 11:50:00,66.97,67.1,66.93,67.07,5225.0,66.97,67.1,66.93,67.07,5225.0
2016-07-13 11:55:00,67.01,67.03,66.95,66.97,6400.0,67.01,67.03,66.95,66.97,6400.0
2016-07-13 12:00:00,66.98,67.0,66.94,66.98,4362.0,66.98,67.0,66.94,66.98,4362.0
2016-07-13 12:05:00,66.99,67.04,66.95,67.0,3393.0,66.99,67.04,66.95,67.0,3393.0
2016-07-13 12:10:00,66.99,67.08,66.98,67.05,3880.0,66.99,67.08,66.98,67.05,3880.0
2016-07-13 12:15:00,67.03,67.09,67.03,67.07,2445.0,67.03,67.09,67.03,67.07,2445.0
2016-07-13 12:20:00,67.05,67.08,66.99,67.03,4247.0,67.05,67.08,66.99,67.03,4247.0
2016-07-13 12:25:00,67.01,67.06,66.99,67.01,1300.0,67.01,67.06,66.99,67.01,1300.0
2016-07-13 12:30:00,66.97,67.01,66.95,66.97,2100.0,66.97,67.01,66.95,66.97,2100.0
2016-07-13 12:35:00,67.0,67.02,66.93,66.96,3708.0,67.0,67.02,66.93,66.96,3708.0
2016-07-13 12:40:00,66.98,67.06,66.98,67.06,1400.0,66.98,67.06,66.98,67.06,1400.0
2016-07-13 12:45:00,67.06,67.06,66.96,67.04,5183.0,67.06,67.06,66.96,67.04,5183.0
2016-07-13 12:50:00,67.0,67.01,66.95,66.95,3189.0,67.0,67.01,66.95,66.95,3189.0
2016-07-13 12:55:00,66.94,67.07,66.94,67.02,2330.0,66.94,67.07,66.94,67.02,2330.0
2016-07-13 13:00:00,66.98,67.05,66.95,67.04,18357.0,66.98,67.05,66.95,67.04,18357.0
2016-07-13 13:05:00,67.01,67.05,66.95,67.05,7265.0,67.01,67.05,66.95,67.05,7265.0
2016-07-13 13:10:00,67.05,67.08,67.03,67.05,3900.0,67.05,67.08,67.03,67.05,3900.0
2016-07-13 13:15:00,67.06,67.11,67.04,67.09,9355.0,67.06,67.11,67.04,67.09,9355.0
2016-07-13 13:20:00,67.1,67.1,67.04,67.06,3921.0,67.1,67.1,67.04,67.06,3921.0
2016-07-13 13:25:00,67.01,67.02,66.96,66.96,1701.0,67.01,67.02,66.96,66.96,1701.0
2016-07-13 13:30:00,66.97,66.97,66.89,66.93,2250.0,66.97,66.97,66.89,66.93,2250.0
2016-07-13 13:35:00,66.94,66.96,66.89,66.91,6996.0,66.94,66.96,66.89,66.91,6996.0
2016-07-13 13:40:00,66.92,67.0,66.9,66.91,3600.0,66.92,67.0,66.9,66.91,3600.0
2016-07-13 13:45:00,66.91,67.01,66.91,66.98,3200.0,66.91,67.01,66.91,66.98,3200.0
2016-07-13 13:50:00,66.96,66.97,66.76,66.78,4805.0,66.96,66.97,66.76,66.78,4805.0
2016-07-13 13:55:00,66.8,66.87,66.77,66.84,6952.0,66.8,66.87,66.77,66.84,6952.0
2016-07-13 14:00:00,66.85,66.92,66.81,66.92,7160.0,66.85,66.92,66.81,66.92,7160.0
2016-07-13 14:05:00,66.91,66.99,66.83,66.96,7023.0,66.91,66.99,66.83,66.96,7023.0
2016-07-13 14:10:00,66.97,67.02,66.94,67.01,3697.0,66.97,67.02,66.94,67.01,3697.0
2016-07-13 14:15:00,66.97,66.97,66.94,66.96,3026.0,66.97,66.97,66.94,66.96,3026.0
2016-07-13 14:20:00,66.94,66.98,66.87,66.87,2413.0,66.94,66.98,66.87,66.87,2413.0
2016-07-13 14:25:00,66.92,66.97,66.89,66.92,2718.0,66.92,66.97,66.89,66.92,2718.0
2016-07-13 14:30:00,66.94,66.94,66.82,66.82,2200.0,66.94,66.94,66.82,66.82,2200.0
2016-07-13 14:35:00,66.83,66.88,66.8,66.8,12155.0,66.83,66.88,66.8,66.8,12155.0
2016-07-13 14:40:00,66.81,66.85,66.76,66.84,18776.0,66.81,66.85,66.76,66.84,18776.0
2016-07-13 14:45:00,66.84,66.87,66.82,66.85,3438.0,66.84,66.87,66.82,66.85,3438.0
2016-07-13 14:50:00,66.82,66.83,66.78,66.81,7785.0,66.82,66.83,66.78,66.81,7785.0
2016-07-13 14:55:00,66.81,66.85,66.79,66.83,19313.0,66.81,66.85,66.79,66.83,19313.0
2016-07-13 15:00:00,66.82,66.92,66.81,66.88,4802.0,66.82,66.92,66.81,66.88,4802.0
2016-07-13 15:05:00,66.88,66.91,66.83,66.85,8847.0,66.88,66.91,66.83,66.85,8847.0
2016-07-13 15:10:00,66.85,66.86,66.74,66.76,10709.0,66.85,66.86,66.74,66.76,10709.0
2016-07-13 15:15:00,66.76,66.87,66.7,66.7,20439.0,66.76,66.87,66.7,66.7,20439.0
2016-07-13 15:20:00,66.72,66.75,66.63,66.66,7306.0,66.72,66.75,66.63,66.66,7306.0
2016-07-13 15:25:00,66.66,66.67,66.6,66.64,16871.0,66.66,66.67,66.6,66.64,16871.0
2016-07-13 15:30:00,66.63,66.72,66.62,66.72,17681.0,66.63,66.72,66.62,66.72,17681.0
2016-07-13 15:35:00,66.71,66.73,66.67,66.68,10864.0,66.71,66.73,66.67,66.68,10864.0
2016-07-13 15:40:00,66.67,66.73,66.67,66.68,12351.0,66.67,66.73,66.67,66.68,12351.0
2016-07-13 15:45:00,66.69,66.75,66.69,66.73,9558.0,66.69,66.75,66.69,66.73,9558.0
2016-07-13 15:50:00,66.74,66.74,66.69,66.71,17166.0,66.74,66.74,66.69,66.71,17166.0
2016-07-13 15:55:00,66.7,66.76,66.69,66.75,43454.0,66.7,66.76,66.69,66.75,43454.0
2016-07-14 09:30:00,67.33,67.35,66.8,67.02,3071.0,67.33,67.35,66.8,67.02,3071.0
2016-07-14 09:35:00,67.09,67.13,66.99,67.08,1300.0,67.09,67.13,66.99,67.08,1300.0
2016-07-14 09:40:00,67.07,67.23,67.07,67.17,3499.0,67.07,67.23,67.07,67.17,3499.0
2016-07-14 09:45:00,67.16,67.21,67.06,67.11,5280.0,67.16,67.21,67.06,67.11,5280.0
2016-07-14 09:50:00,67.17,67.31,67.13,67.2,3500.0,67.17,67.31,67.13,67.2,3500.0
2016-07-14 09:55:00,67.25,67.31,67.17,67.3,5400.0,67.25,67.31,67.17,67.3,5400.0
2016-07-14 10:00:00,67.3,67.36,67.26,67.3,3701.0,67.3,67.36,67.26,67.3,3701.0
2016-07-14 10:05:00,67.34,67.38,67.2,67.25,4381.0,67.34,67.38,67.2,67.25,4381.0
2016-07-14 10:10:00,67.19,67.21,67.01,67.17,5574.0,67.19,67.21,67.01,67.17,5574.0
2016-07-14 10:15:00,67.18,67.18,66.98,67.09,4658.0,67.18,67.18,66.98,67.09,4658.0
2016-07-14 10:20:00,67.09,67.1,66.98,66.98,4300.0,67.09,67.1,66.98,66.98,4300.0
2016-07-14 10:25:00,66.97,67.01,66.8,66.89,5450.0,66.97,67.01,66.8,66.89,5450.0
2016-07-14 10:30:00,66.92,67.01,66.85,66.94,5000.0,66.92,67.01,66.85,66.94,5000.0
2016-07-14 10:35:00,66.88,67.0,66.87,66.96,5135.0,66.88,67.0,66.87,66.96,5135.0
2016-07-14 10:40:00,66.92,66.99,66.86,66.88,12828.0,66.92,66.99,66.86,66.88,12828.0
2016-07-14 10:45:00,66.79,66.8,66.61,66.61,4300.0,66.79,66.8,66.61,66.61,4300.0
2016-07-14 10:50:00,66.66,66.84,66.61,66.84,14352.0,66.66,66.84,66.61,66.84,14352.0
2016-07-14 10:55:00,66.81,66.86,66.77,66.85,3623.0,66.81,66.86,66.77,66.85,3623.0
2016-07-14 11:00:00,66.85,66.88,66.78,66.85,3364.0,66.85,66.88,66.78,66.85,3364.0
2016-07-14 11:05:00,66.85,66.9,66.83,66.88,4100.0,66.85,66.9,66.83,66.88,4100.0
2016-07-14 11:10:00,66.9,66.93,66.75,66.8,6150.0,66.9,66.93,66.75,66.8,6150.0
2016-07-14 11:15:00,66.8,66.83,66.79,66.8,951.0,66.8,66.83,66.79,66.8,951.0
2016-07-14 11:20:00,66.75,66.84,66.68,66.68,3333.0,66.75,66.84,66.68,66.68,3333.0
2016-07-14 11:25:00,66.71,66.8,66.71,66.77,5465.0,66.71,66.8,66.71,66.77,5465.0
2016-07-14 11:30:00,66.73,66.82,66.73,66.75,4956.0,66.73,66.82,66.73,66.75,4956.0
2016-07-14 11:35:00,66.75,66.83,66.72,66.79,6677.0,66.75,66.83,66.72,66.79,6677.0
2016-07-14 11:40:00,66.8,66.83,66.77,66.8,7321.0,66.8,66.83,66.77,66.8,7321.0
2016-07-14 11:45:00,66.8,66.88,66.73,66.82,6900.0,66.8,66.88,66.73,66.82,6900.0
2016-07-14 11:50:00,66.82,66.89,66.79,66.83,4300.0,66.82,66.89,66.79,66.83,4300.0
2016-07-14 11:55:00,66.81,66.85,66.79,66.81,1728.0,66.81,66.85,66.79,66.81,1728.0
2016-07-14 12:00:00,66.81,66.93,66.8,66.9,4530.0,66.81,66.93,66.8,66.9,4530.0
2016-07-14 12:05:00,66.86,67.03,66.86,66.95,4628.0,66.86,67.03,66.86,66.95,4628.0
2016-07-14 12:10:00,66.92,66.98,66.9,66.91,4379.0,66.92,66.98,66.9,66.91,4379.0
2016-07-14 12:15:00,66.91,66.99,66.9,66.9,3601.0,66.91,66.99,66.9,66.9,3601.0
2016-07-14 12:20:00,66.92,67.03,66.87,67.02,9700.0,66.92,67.03,66.87,67.02,9700.0
2016-07-14 12:25:00,67.03,67.1,67.0,67.06,2916.0,67.03,67.1,67.0,67.06,2916.0
2016-07-14 12:30:00,67.11,67.14,67.02,67.14,4218.0,67.11,67.14,67.02,67.14,4218.0
2016-07-14 12:35:00,67.12,67.18,67.06,67.13,3699.0,67.12,67.18,67.06,67.13,3699.0
2016-07-14 12:40:00,67.15,67.18,67.08,67.16,3700.0,67.15,67.18,67.08,67.16,3700.0
2016-07-14 12:45:00,67.19,67.27,67.16,67.23,10339.0,67.19,67.27,67.16,67.23,10339.0
2016-07-14 12:50:00,67.23,67.24,67.2,67.23,14171.0,67.23,67.24,67.2,67.23,14171.0
2016-07-14 12:55:00,67.22,67.25,67.21,67.24,3500.0,67.22,67.25,67.21,67.24,3500.0
2016-07-14 13:00:00,67.27,67.28,67.24,67.24,2473.0,67.27,67.28,67.24,67.24,2473.0
2016-07-14 13:05:00,67.24,67.26,67.21,67.24,1963.0,67.24,67.26,67.21,67.24,1963.0
2016-07-14 13:10:00,67.21,67.25,67.2,67.24,4679.0,67.21,67.25,67.2,67.24,4679.0
2016-07-14 13:15:00,67.23,67.29,67.21,67.29,6200.0,67.23,67.29,67.21,67.29,6200.0
2016-07-14 13:20:00,67.29,67.29,67.28,67.29,610.0,67.29,67.29,67.28,67.29,610.0
2016-07-14 13:25:00,67.25,67.33,67.25,67.31,2800.0,67.25,67.33,67.25,67.31,2800.0
2016-07-14 13:30:00,67.27,67.29,67.24,67.26,2039.0,67.27,67.29,67.24,67.26,2039.0
2016-07-14 13:35:00,67.23,67.27,67.21,67.23,2203.0,67.23,67.27,67.21,67.23,2203.0
2016-07-14 13:40:00,67.24,67.25,67.2,67.22,3964.0,67.24,67.25,67.2,67.22,3964.0
2016-07-14 13:45:00,67.21,67.22,67.11,67.13,19235.0,67.21,67.22,67.11,67.13,19235.0
2016-07-14 13:50:00,67.14,67.15,67.04,67.04,3000.0,67.14,67.15,67.04,67.04,3000.0
2016-07-14 13:55:00,67.05,67.1,67.05,67.1,3401.0,67.05,67.1,67.05,67.1,3401.0
2016-07-14 14:00:00,67.12,67.19,67.12,67.16,2662.0,67.12,67.19,67.12,67.16,2662.0
2016-07-14 14:05:00,67.14,67.18,67.12,67.17,2972.0,67.14,67.18,67.12,67.17,2972.0
2016-07-14 14:10:00,67.17,67.26,67.16,67.26,5747.0,67.17,67.26,67.16,67.26,5747.0
2016-07-14 14:15:00,67.28,67.32,67.28,67.28,3852.0,67.28,67.32,67.28,67.28,3852.0
2016-07-14 14:20:00,67.28,67.32,67.22,67.22,8451.0,67.28,67.32,67.22,67.22,8451.0
2016-07-14 14:25:00,67.21,67.27,67.21,67.26,5999.0,67.21,67.27,67.21,67.26,5999.0
2016-07-14 14:30:00,67.27,67.27,67.21,67.21,3946.0,67.27,67.27,67.21,67.21,3946.0
2016-07-14 14:35:00,67.23,67.23,67.2,67.22,2214.0,67.23,67.23,67.2,67.22,2214.0
2016-07-14 14:40:00,67.22,67.25,67.19,67.21,2556.0,67.22,67.25,67.19,67.21,2556.0
2016-07-14 14:45:00,67.22,67.27,67.21,67.27,3701.0,67.22,67.27,67.21,67.27,3701.0
2016-07-14 14:50:00,67.25,67.26,67.21,67.22,3003.0,67.25,67.26,67.21,67.22,3003.0
2016-07-14 14:55:00,67.23,67.25,67.21,67.21,3315.0,67.23,67.25,67.21,67.21,3315.0
2016-07-14 15:00:00,67.22,67.22,67.2,67.21,25826.0,67.22,67.22,67.2,67.21,25826.0
2016-07-14 15:05:00,67.2,67.29,67.2,67.28,15716.0,67.2,67.29,67.2,67.28,15716.0
2016-07-14 15:10:00,67.27,67.33,67.27,67.31,4462.0,67.27,67.33,67.27,67.31,4462.0
2016-07-14 15:15:00,67.3,67.31,67.25,67.25,3809.0,67.3,67.31,67.25,67.25,3809.0
2016-07-14 15:20:00,67.27,67.27,67.24,67.25,4749.0,67.27,67.27,67.24,67.25,4749.0
2016-07-14 15:25:00,67.25,67.27,67.22,67.27,6653.0,67.25,67.27,67.22,67.27,6653.0
2016-07-14 15:30:00,67.27,67.33,67.25,67.33,9319.0,67.27,67.33,67.25,67.33,9319.0
2016-07-14 15:35:00,67.32,67.33,67.23,67.3,14214.0,67.32,67.33,67.23,67.3,14214.0
2016-07-14 15:40:00,67.31,67.34,67.25,67.25,14451.0,67.31,67.34,67.25,67.25,14451.0
2016-07-14 15:45:00,67.24,67.34,67.21,67.31,15441.0,67.24,67.34,67.21,67.31,15441.0
2016-07-14 15:50:00,67.31,67.41,67.29,67.41,31390.0,67.31,67.41,67.29,67.41,31390.0
2016-07-14 15:55:00,67.4,67.43,67.36,67.38,36435.0,67.4,67.43,67.36,67.38,36435.0
2016-07-15 09:30:00,67.42,67.71,67.01,67.03,4824.0,67.42,67.71,67.01,67.03,4824.0
2016-07-15 09:35:00,67.36,67.64,67.14,67.15,4248.0,67.36,67.64,67.14,67.15,4248.0
2016-07-15 09:40:00,67.2,67.33,67.12,67.32,16400.0,67.2,67.33,67.12,67.32,16400.0
2016-07-15 09:45:00,67.36,67.52,67.3,67.4,5100.0,67.36,67.52,67.3,67.4,5100.0
2016-07-15 09:50:00,67.43,67.58,67.36,67.43,10690.0,67.43,67.58,67.36,67.43,10690.0
2016-07-15 09:55:00,67.44,67.51,67.34,67.51,6142.0,67.44,67.51,67.34,67.51,6142.0
2016-07-15 10:00:00,67.47,67.65,67.45,67.61,6957.0,67.47,67.65,67.45,67.61,6957.0
2016-07-15 10:05:00,67.6,67.69,67.58,67.58,3711.0,67.6,67.69,67.58,67.58,3711.0
2016-07-15 10:10:00,67.57,67.73,67.55,67.65,5235.0,67.57,67.73,67.55,67.65,5235.0
2016-07-15 10:15:00,67.67,67.7,67.56,67.6,8325.0,67.67,67.7,67.56,67.6,8325.0
2016-07-15 10:20:00,67.57,67.68,67.56,67.6,8500.0,67.57,67.68,67.56,67.6,8500.0
2016-07-15 10:25:00,67.59,67.65,67.49,67.65,8686.0,67.59,67.65,67.49,67.65,8686.0
2016-07-15 10:30:00,67.62,67.67,67.55,67.57,10013.0,67.62,67.67,67.55,67.57,10013.0
2016-07-15 10:35:00,67.55,67.7,67.55,67.69,6827.0,67.55,67.7,67.55,67.69,6827.0
2016-07-15 10:40:00,67.71,67.73,67.62,67.65,4949.0,67.71,67.73,67.62,67.65,4949.0
2016-07-15 10:45:00,67.66,67.89,67.63,67.87,12610.0,67.66,67.89,67.63,67.87,12610.0
2016-07-15 10:50:00,67.86,67.92,67.85,67.88,5412.0,67.86,67.92,67.85,67.88,5412.0
2016-07-15 10:55:00,67.87,67.89,67.73,67.73,6943.0,67.87,67.89,67.73,67.73,6943.0
2016-07-15 11:00:00,67.73,67.75,67.59,67.63,8225.0,67.73,67.75,67.59,67.63,8225.0
2016-07-15 11:05:00,67.62,67.67,67.55,67.66,7557.0,67.62,67.67,67.55,67.66,7557.0
2016-07-15 11:10:00,67.64,67.75,67.57,67.74,7550.0,67.64,67.75,67.57,67.74,7550.0
2016-07-15 11:15:00,67.69,67.69,67.55,67.58,5184.0,67.69,67.69,67.55,67.58,5184.0
2016-07-15 11:20:00,67.55,67.62,67.52,67.62,14904.0,67.55,67.62,67.52,67.62,14904.0
2016-07-15 11:25:00,67.6,67.65,67.54,67.61,5129.0,67.6,67.65,67.54,67.61,5129.0
2016-07-15 11:30:00,67.61,67.67,67.55,67.58,39376.0,67.61,67.67,67.55,67.58,39376.0
2016-07-15 11:35:00,67.57,67.66,67.55,67.63,93239.0,67.57,67.66,67.55,67.63,93239.0
2016-07-15 11:40:00,67.61,67.78,67.6,67.75,13429.0,67.61,67.78,67.6,67.75,13429.0
2016-07-15 11:45:00,67.72,67.83,67.67,67.76,10766.0,67.72,67.83,67.67,67.76,10766.0
2016-07-15 11:50:00,67.76,67.9,67.76,67.87,12785.0,67.76,67.9,67.76,67.87,12785.0
2016-07-15 11:55:00,67.88,67.95,67.88,67.94,24098.0,67.88,67.95,67.88,67.94,24098.0
2016-07-15 12:00:00,67.94,67.95,67.7,67.86,16209.0,67.94,67.95,67.7,67.86,16209.0
2016-07-15 12:05:00,67.86,67.92,67.83,67.86,19723.0,67.86,67.92,67.83,67.86,19723.0
2016-07-15 12:10:00,67.85,68.1,67.84,68.08,139681.0,67.85,68.1,67.84,68.08,139681.0
2016-07-15 12:15:00,68.06,68.06,67.79,67.83,16926.0,68.06,68.06,67.79,67.83,16926.0
2016-07-15 12:20:00,67.86,67.94,67.79,67.89,23417.0,67.86,67.94,67.79,67.89,23417.0
2016-07-15 12:25:00,67.88,68.14,67.87,68.14,22385.0,67.88,68.14,67.87,68.14,22385.0
2016-07-15 12:30:00,68.11,68.12,67.89,67.91,16568.0,68.11,68.12,67.89,67.91,16568.0
2016-07-15 12:35:00,67.92,68.0,67.87,67.91,17276.0,67.92,68.0,67.87,67.91,17276.0
2016-07-15 12:40:00,67.9,67.94,67.83,67.85,15276.0,67.9,67.94,67.83,67.85,15276.0
2016-07-15 12:45:00,67.86,68.0,67.83,67.92,12683.0,67.86,68.0,67.83,67.92,12683.0
2016-07-15 12:50:00,67.92,67.97,67.9,67.91,11365.0,67.92,67.97,67.9,67.91,11365.0
2016-07-15 12:55:00,67.93,67.95,67.89,67.9,6348.0,67.93,67.95,67.89,67.9,6348.0
2016-07-15 13:00:00,67.88,67.93,67.84,67.86,18070.0,67.88,67.93,67.84,67.86,18070.0
2016-07-15 13:05:00,67.85,67.87,67.83,67.84,9255.0,67.85,67.87,67.83,67.84,9255.0
2016-07-15 13:10:00,67.84,67.96,67.84,67.96,9471.0,67.84,67.96,67.84,67.96,9471.0
2016-07-15 13:15:00,67.95,67.96,67.87,67.88,5854.0,67.95,67.96,67.87,67.88,5854.0
2016-07-15 13:20:00,67.88,67.96,67.87,67.87,10261.0,67.88,67.96,67.87,67.87,10261.0
2016-07-15 13:25:00,67.86,67.91,67.85,67.89,14067.0,67.86,67.91,67.85,67.89,14067.0
2016-07-15 13:30:00,67.91,67.91,67.84,67.88,4609.0,67.91,67.91,67.84,67.88,4609.0
2016-07-15 13:35:00,67.87,67.89,67.77,67.81,6200.0,67.87,67.89,67.77,67.81,6200.0
2016-07-15 13:40:00,67.81,67.81,67.76,67.76,4400.0,67.81,67.81,67.76,67.76,4400.0
2016-07-15 13:45:00,67.75,67.75,67.66,67.66,8541.0,67.75,67.75,67.66,67.66,8541.0
2016-07-15 13:50:00,67.67,67.81,67.67,67.8,5343.0,67.67,67.81,67.67,67.8,5343.0
2016-07-15 13:55:00,67.8,67.89,67.74,67.89,21059.0,67.8,67.89,67.74,67.89,21059.0
2016-07-15 14:00:00,67.88,67.94,67.84,67.9,14058.0,67.88,67.94,67.84,67.9,14058.0
2016-07-15 14:05:00,67.88,67.89,67.87,67.89,6160.0,67.88,67.89,67.87,67.89,6160.0
2016-07-15 14:10:00,67.89,67.96,67.86,67.88,6938.0,67.89,67.96,67.86,67.88,6938.0
2016-07-15 14:15:00,67.89,67.95,67.83,67.95,6749.0,67.89,67.95,67.83,67.95,6749.0
2016-07-15 14:20:00,67.96,67.98,67.85,67.97,7575.0,67.96,67.98,67.85,67.97,7575.0
2016-07-15 14:25:00,67.95,67.98,67.84,67.86,6254.0,67.95,67.98,67.84,67.86,6254.0
2016-07-15 14:30:00,67.86,67.94,67.82,67.94,18808.0,67.86,67.94,67.82,67.94,18808.0
2016-07-15 14:35:00,67.93,67.94,67.85,67.86,5900.0,67.93,67.94,67.85,67.86,5900.0
2016-07-15 14:40:00,67.84,67.89,67.82,67.82,10384.0,67.84,67.89,67.82,67.82,10384.0
2016-07-15 14:45:00,67.82,67.95,67.82,67.91,9980.0,67.82,67.95,67.82,67.91,9980.0
2016-07-15 14:50:00,67.92,67.96,67.83,67.9,6300.0,67.92,67.96,67.83,67.9,6300.0
2016-07-15 14:55:00,67.91,67.91,67.84,67.84,7861.0,67.91,67.91,67.84,67.84,7861.0
2016-07-15 15:00:00,67.84,67.88,67.82,67.87,20519.0,67.84,67.88,67.82,67.87,20519.0
2016-07-15 15:05:00,67.87,67.96,67.87,67.89,10142.0,67.87,67.96,67.87,67.89,10142.0
2016-07-15 15:10:00,67.89,67.95,67.84,67.91,8614.0,67.89,67.95,67.84,67.91,8614.0
2016-07-15 15:15:00,67.92,67.92,67.89,67.92,9041.0,67.92,67.92,67.89,67.92,9041.0
2016-07-15 15:20:00,67.92,67.97,67.9,67.97,11028.0,67.92,67.97,67.9,67.97,11028.0
2016-07-15 15:25:00,67.97,67.97,67.91,67.94,7243.0,67.97,67.97,67.91,67.94,7243.0
2016-07-15 15:30:00,67.94,67.94,67.9,67.92,19235.0,67.94,67.94,67.9,67.92,19235.0
2016-07-15 15:35:00,67.92,67.93,67.9,67.91,25216.0,67.92,67.93,67.9,67.91,25216.0
2016-07-15 15:40:00,67.91,67.94,67.9,67.9,21704.0,67.91,67.94,67.9,67.9,21704.0
2016-07-15 15:45:00,67.89,67.94,67.87,67.9,46541.0,67.89,67.94,67.87,67.9,46541.0
2016-07-15 15:50:00,67.91,67.92,67.9,67.91,32737.0,67.91,67.92,67.9,67.91,32737.0
2016-07-15 15:55:00,67.9,67.91,67.78,67.79,75005.0,67.9,67.91,67.78,67.79,75005.0
2016-07-18 09:30:00,68.69,71.3,68.57,71.29,312619.0,68.69,71.3,68.57,71.29,312619.0
2016-07-18 09:35:00,71.25,71.59,70.6,71.12,183882.0,71.25,71.59,70.6,71.12,183882.0
2016-07-18 09:40:00,71.12,71.49,70.86,71.19,168560.0,71.12,71.49,70.86,71.19,168560.0
2016-07-18 09:45:00,71.21,71.5,70.52,70.57,126562.0,71.21,71.5,70.52,70.57,126562.0
2016-07-18 09:50:00,70.53,70.9,70.29,70.42,59220.0,70.53,70.9,70.29,70.42,59220.0
2016-07-18 09:55:00,70.42,70.97,70.24,70.96,46231.0,70.42,70.97,70.24,70.96,46231.0
2016-07-18 10:00:00,70.91,71.28,70.89,71.12,70583.0,70.91,71.28,70.89,71.12,70583.0
2016-07-18 10:05:00,71.13,71.46,71.08,71.31,54655.0,71.13,71.46,71.08,71.31,54655.0
2016-07-18 10:10:00,71.31,71.66,71.16,71.46,103872.0,71.31,71.66,71.16,71.46,103872.0
2016-07-18 10:15:00,71.46,71.56,71.33,71.53,71438.0,71.46,71.56,71.33,71.53,71438.0
2016-07-18 10:20:00,71.5,71.88,71.42,71.87,133543.0,71.5,71.88,71.42,71.87,133543.0
2016-07-18 10:25:00,71.85,71.88,71.59,71.72,79926.0,71.85,71.88,71.59,71.72,79926.0
2016-07-18 10:30:00,71.74,71.85,71.59,71.72,67492.0,71.74,71.85,71.59,71.72,67492.0
2016-07-18 10:35:00,71.72,71.84,71.64,71.74,122819.0,71.72,71.84,71.64,71.74,122819.0
2016-07-18 10:40:00,71.75,71.79,71.52,71.72,49329.0,71.75,71.79,71.52,71.72,49329.0
2016-07-18 10:45:00,71.72,71.97,71.59,71.92,52340.0,71.72,71.97,71.59,71.92,52340.0
2016-07-18 10:50:00,71.92,71.97,71.79,71.95,28443.0,71.92,71.97,71.79,71.95,28443.0
2016-07-18 10:55:00,71.96,72.0,71.84,71.87,32521.0,71.96,72.0,71.84,71.87,32521.0
2016-07-18 11:00:00,71.87,71.99,71.83,71.95,24954.0,71.87,71.99,71.83,71.95,24954.0
2016-07-18 11:05:00,71.96,72.0,71.7,71.73,36872.0,71.96,72.0,71.7,71.73,36872.0
2016-07-18 11:10:00,71.75,71.96,71.68,71.84,37525.0,71.75,71.96,71.68,71.84,37525.0
2016-07-18 11:15:00,71.82,71.95,71.77,71.89,38083.0,71.82,71.95,71.77,71.89,38083.0
2016-07-18 11:20:00,71.91,71.92,71.71,71.73,51720.0,71.91,71.92,71.71,71.73,51720.0
2016-07-18 11:25:00,71.72,71.8,71.66,71.73,54787.0,71.72,71.8,71.66,71.73,54787.0
2016-07-18 11:30:00,71.73,71.86,71.71,71.76,76450.0,71.73,71.86,71.71,71.76,76450.0
2016-07-18 11:35:00,71.77,71.8,71.66,71.67,66679.0,71.77,71.8,71.66,71.67,66679.0
2016-07-18 11:40:00,71.67,71.81,71.66,71.73,87962.0,71.67,71.81,71.66,71.73,87962.0
2016-07-18 11:45:00,71.73,71.78,71.65,71.71,88814.0,71.73,71.78,71.65,71.71,88814.0
2016-07-18 11:50:00,71.71,71.94,71.7,71.89,56123.0,71.71,71.94,71.7,71.89,56123.0
2016-07-18 11:55:00,71.88,71.97,71.78,71.97,63994.0,71.88,71.97,71.78,71.97,63994.0
2016-07-18 12:00:00,71.98,72.26,71.97,72.21,94439.0,71.98,72.26,71.97,72.21,94439.0
2016-07-18 12:05:00,72.21,72.25,72.05,72.24,36937.0,72.21,72.25,72.05,72.24,36937.0
2016-07-18 12:10:00,72.22,72.4,72.15,72.4,44382.0,72.22,72.4,72.15,72.4,44382.0
2016-07-18 12:15:00,72.4,72.45,72.19,72.27,36154.0,72.4,72.45,72.19,72.27,36154.0
2016-07-18 12:20:00,72.29,72.31,72.15,72.24,88812.0,72.29,72.31,72.15,72.24,88812.0
2016-07-18 12:25:00,72.23,72.31,72.15,72.22,109856.0,72.23,72.31,72.15,72.22,109856.0
2016-07-18 12:30:00,72.23,72.24,72.16,72.22,52710.0,72.23,72.24,72.16,72.22,52710.0
2016-07-18 12:35:00,72.22,72.38,72.17,72.38,47289.0,72.22,72.38,72.17,72.38,47289.0
2016-07-18 12:40:00,72.39,72.44,72.32,72.41,18786.0,72.39,72.44,72.32,72.41,18786.0
2016-07-18 12:45:00,72.4,72.48,72.36,72.43,18447.0,72.4,72.48,72.36,72.43,18447.0
2016-07-18 12:50:00,72.43,72.55,72.35,72.53,27334.0,72.43,72.55,72.35,72.53,27334.0
2016-07-18 12:55:00,72.53,72.63,72.46,72.6,21049.0,72.53,72.63,72.46,72.6,21049.0
2016-07-18 13:00:00,72.59,72.6,72.5,72.54,19356.0,72.59,72.6,72.5,72.54,19356.0
2016-07-18 13:05:00,72.55,72.69,72.55,72.64,25930.0,72.55,72.69,72.55,72.64,25930.0
2016-07-18 13:10:00,72.65,72.65,72.4,72.55,38672.0,72.65,72.65,72.4,72.55,38672.0
2016-07-18 13:15:00,72.56,72.61,72.44,72.58,70803.0,72.56,72.61,72.44,72.58,70803.0
2016-07-18 13:20:00,72.59,72.62,72.47,72.61,57507.0,72.59,72.62,72.47,72.61,57507.0
2016-07-18 13:25:00,72.61,72.63,72.49,72.56,56749.0,72.61,72.63,72.49,72.56,56749.0
2016-07-18 13:30:00,72.56,72.77,72.56,72.77,60337.0,72.56,72.77,72.56,72.77,60337.0
2016-07-18 13:35:00,72.79,73.07,72.73,73.05,84345.0,72.79,73.07,72.73,73.05,84345.0
2016-07-18 13:40:00,73.06,73.13,72.97,73.11,41701.0,73.06,73.13,72.97,73.11,41701.0
2016-07-18 13:45:00,73.11,73.26,73.09,73.22,37853.0,73.11,73.26,73.09,73.22,37853.0
2016-07-18 13:50:00,73.24,73.27,73.01,73.06,24648.0,73.24,73.27,73.01,73.06,24648.0
2016-07-18 13:55:00,73.07,73.26,73.06,73.19,48021.0,73.07,73.26,73.06,73.19,48021.0
2016-07-18 14:00:00,73.16,73.19,72.92,73.03,40887.0,73.16,73.19,72.92,73.03,40887.0
2016-07-18 14:05:00,73.01,73.13,72.96,73.03,37037.0,73.01,73.13,72.96,73.03,37037.0
2016-07-18 14:10:00,73.03,73.1,72.99,73.01,21416.0,73.03,73.1,72.99,73.01,21416.0
2016-07-18 14:15:00,73.0,73.25,73.0,73.17,50903.0,73.0,73.25,73.0,73.17,50903.0
2016-07-18 14:20:00,73.15,73.26,73.04,73.12,37850.0,73.15,73.26,73.04,73.12,37850.0
2016-07-18 14:25:00,73.12,73.14,72.97,73.08,55932.0,73.12,73.14,72.97,73.08,55932.0
2016-07-18 14:30:00,73.09,73.33,72.99,73.24,39258.0,73.09,73.33,72.99,73.24,39258.0
2016-07-18 14:35:00,73.25,73.4,73.06,73.18,53157.0,73.25,73.4,73.06,73.18,53157.0
2016-07-18 14:40:00,73.18,73.4,73.17,73.17,111482.0,73.18,73.4,73.17,73.17,111482.0
2016-07-18 14:45:00,73.16,73.33,73.05,73.22,59681.0,73.16,73.33,73.05,73.22,59681.0
2016-07-18 14:50:00,73.22,73.27,72.93,72.93,73504.0,73.22,73.27,72.93,72.93,73504.0
2016-07-18 14:55:00,72.93,73.3,72.92,73.13,144165.0,72.93,73.3,72.92,73.13,144165.0
2016-07-18 15:00:00,73.14,73.3,73.13,73.26,62553.0,73.14,73.3,73.13,73.26,62553.0
2016-07-18 15:05:00,73.26,73.33,73.16,73.22,55947.0,73.26,73.33,73.16,73.22,55947.0
2016-07-18 15:10:00,73.22,73.65,73.16,73.64,93369.0,73.22,73.65,73.16,73.64,93369.0
2016-07-18 15:15:00,73.64,73.71,73.55,73.62,69287.0,73.64,73.71,73.55,73.62,69287.0
2016-07-18 15:20:00,73.62,73.65,73.28,73.47,110338.0,73.62,73.65,73.28,73.47,110338.0
2016-07-18 15:25:00,73.48,73.57,73.35,73.44,87224.0,73.48,73.57,73.35,73.44,87224.0
2016-07-18 15:30:00,73.45,73.49,73.29,73.43,81352.0,73.45,73.49,73.29,73.43,81352.0
2016-07-18 15:35:00,73.45,73.5,73.39,73.48,71695.0,73.45,73.5,73.39,73.48,71695.0
2016-07-18 15:40:00,73.48,73.48,73.41,73.46,70733.0,73.48,73.48,73.41,73.46,70733.0
2016-07-18 15:45:00,73.46,73.62,73.4,73.6,80029.0,73.46,73.62,73.4,73.6,80029.0
2016-07-18 15:50:00,73.6,73.65,73.55,73.57,124111.0,73.6,73.65,73.55,73.57,124111.0
2016-07-18 15:55:00,73.56,73.65,73.51,73.55,160250.0,73.56,73.65,73.51,73.55,160250.0
2016-07-19 09:30:00,73.96,74.0,73.62,73.83,45968.0,73.96,74.0,73.62,73.83,45968.0
2016-07-19 09:35:00,73.95,74.0,73.68,73.99,46975.0,73.95,74.0,73.68,73.99,46975.0
2016-07-19 09:40:00,74.0,74.2,73.91,74.2,63193.0,74.0,74.2,73.91,74.2,63193.0
2016-07-19 09:45:00,74.2,74.25,73.92,74.1,40610.0,74.2,74.25,73.92,74.1,40610.0
2016-07-19 09:50:00,74.09,74.25,74.05,74.13,20459.0,74.09,74.25,74.05,74.13,20459.0
2016-07-19 09:55:00,74.13,74.15,73.61,74.04,47459.0,74.13,74.15,73.61,74.04,47459.0
2016-07-19 10:00:00,74.05,74.24,73.99,74.24,46227.0,74.05,74.24,73.99,74.24,46227.0
2016-07-19 10:05:00,74.22,74.25,74.1,74.1,49642.0,74.22,74.25,74.1,74.1,49642.0
2016-07-19 10:10:00,74.13,74.35,74.02,74.03,28976.0,74.13,74.35,74.02,74.03,28976.0
2016-07-19 10:15:00,74.03,74.09,73.91,73.91,18789.0,74.03,74.09,73.91,73.91,18789.0
2016-07-19 10:20:00,73.91,73.91,73.76,73.9,18949.0,73.91,73.91,73.76,73.9,18949.0
2016-07-19 10:25:00,73.9,73.94,73.66,73.66,23635.0,73.9,73.94,73.66,73.66,23635.0
2016-07-19 10:30:00,73.67,73.75,73.52,73.54,29603.0,73.67,73.75,73.52,73.54,29603.0
2016-07-19 10:35:00,73.54,73.54,73.33,73.4,51608.0,73.54,73.54,73.33,73.4,51608.0
2016-07-19 10:40:00,73.4,73.5,73.3,73.47,40656.0,73.4,73.5,73.3,73.47,40656.0
2016-07-19 10:45:00,73.46,73.63,73.41,73.57,42458.0,73.46,73.63,73.41,73.57,42458.0
2016-07-19 10:50:00,73.55,73.69,73.55,73.62,26088.0,73.55,73.69,73.55,73.62,26088.0
2016-07-19 10:55:00,73.62,73.63,73.49,73.53,21171.0,73.62,73.63,73.49,73.53,21171.0
2016-07-19 11:00:00,73.53,73.61,73.5,73.5,23308.0,73.53,73.61,73.5,73.5,23308.0
2016-07-19 11:05:00,73.5,73.77,73.45,73.76,40165.0,73.5,73.77,73.45,73.76,40165.0
2016-07-19 11:10:00,73.75,73.99,73.74,73.98,43404.0,73.75,73.99,73.74,73.98,43404.0
2016-07-19 11:15:00,73.99,74.12,73.96,74.12,37265.0,73.99,74.12,73.96,74.12,37265.0
2016-07-19 11:20:00,74.1,74.35,74.1,74.35,16661.0,74.1,74.35,74.1,74.35,16661.0
2016-07-19 11:25:00,74.34,74.4,74.31,74.4,30846.0,74.34,74.4,74.31,74.4,30846.0
2016-07-19 11:30:00,74.4,74.64,74.4,74.64,40979.0,74.4,74.64,74.4,74.64,40979.0
2016-07-19 11:35:00,74.63,74.69,74.46,74.46,55979.0,74.63,74.69,74.46,74.46,55979.0
2016-07-19 11:40:00,74.46,74.58,74.42,74.54,19513.0,74.46,74.58,74.42,74.54,19513.0
2016-07-19 11:45:00,74.52,74.53,74.36,74.38,19821.0,74.52,74.53,74.36,74.38,19821.0
2016-07-19 11:50:00,74.36,74.5,74.19,74.45,40708.0,74.36,74.5,74.19,74.45,40708.0
2016-07-19 11:55:00,74.44,74.49,74.29,74.3,10772.0,74.44,74.49,74.29,74.3,10772.0
2016-07-19 12:00:00,74.31,74.36,74.11,74.25,17284.0,74.31,74.36,74.11,74.25,17284.0
2016-07-19 12:05:00,74.29,74.37,74.23,74.23,10807.0,74.29,74.37,74.23,74.23,10807.0
2016-07-19 12:10:00,74.24,74.32,74.24,74.29,9771.0,74.24,74.32,74.24,74.29,9771.0
2016-07-19 12:15:00,74.28,74.3,74.17,74.26,18683.0,74.28,74.3,74.17,74.26,18683.0
2016-07-19 12:20:00,74.29,74.33,74.2,74.2,9212.0,74.29,74.33,74.2,74.2,9212.0
2016-07-19 12:25:00,74.2,74.29,74.11,74.13,12752.0,74.2,74.29,74.11,74.13,12752.0
2016-07-19 12:30:00,74.13,74.16,74.0,74.07,35002.0,74.13,74.16,74.0,74.07,35002.0
2016-07-19 12:35:00,74.06,74.08,73.96,73.97,10453.0,74.06,74.08,73.96,73.97,10453.0
2016-07-19 12:40:00,74.0,74.14,73.99,74.03,6153.0,74.0,74.14,73.99,74.03,6153.0
2016-07-19 12:45:00,74.04,74.17,74.04,74.17,11585.0,74.04,74.17,74.04,74.17,11585.0
2016-07-19 12:50:00,74.22,74.24,74.17,74.23,10016.0,74.22,74.24,74.17,74.23,10016.0
2016-07-19 12:55:00,74.25,74.33,74.17,74.29,19185.0,74.25,74.33,74.17,74.29,19185.0
2016-07-19 13:00:00,74.28,74.3,74.18,74.19,12167.0,74.28,74.3,74.18,74.19,12167.0
2016-07-19 13:05:00,74.18,74.21,74.08,74.17,7450.0,74.18,74.21,74.08,74.17,7450.0
2016-07-19 13:10:00,74.17,74.21,74.1,74.13,23852.0,74.17,74.21,74.1,74.13,23852.0
2016-07-19 13:15:00,74.13,74.13,74.01,74.07,10838.0,74.13,74.13,74.01,74.07,10838.0
2016-07-19 13:20:00,74.09,74.09,74.01,74.02,8677.0,74.09,74.09,74.01,74.02,8677.0
2016-07-19 13:25:00,74.02,74.03,73.96,73.97,17807.0,74.02,74.03,73.96,73.97,17807.0
2016-07-19 13:30:00,73.97,73.97,73.81,73.89,13999.0,73.97,73.97,73.81,73.89,13999.0
2016-07-19 13:35:00,73.91,73.91,73.76,73.77,9966.0,73.91,73.91,73.76,73.77,9966.0
2016-07-19 13:40:00,73.76,73.95,73.76,73.95,7591.0,73.76,73.95,73.76,73.95,7591.0
2016-07-19 13:45:00,73.94,74.01,73.94,73.95,41949.0,73.94,74.01,73.94,73.95,41949.0
2016-07-19 13:50:00,73.96,74.06,73.95,73.99,8316.0,73.96,74.06,73.95,73.99,8316.0
2016-07-19 13:55:00,73.99,74.13,73.98,74.13,8206.0,73.99,74.13,73.98,74.13,8206.0
2016-07-19 14:00:00,74.11,74.2,74.03,74.1,19081.0,74.11,74.2,74.03,74.1,19081.0
2016-07-19 14:05:00,74.11,74.18,74.09,74.18,6101.0,74.11,74.18,74.09,74.18,6101.0
2016-07-19 14:10:00,74.16,74.21,74.15,74.2,6674.0,74.16,74.21,74.15,74.2,6674.0
2016-07-19 14:15:00,74.2,74.29,74.17,74.29,5626.0,74.2,74.29,74.17,74.29,5626.0
2016-07-19 14:20:00,74.28,74.33,74.28,74.29,4366.0,74.28,74.33,74.28,74.29,4366.0
2016-07-19 14:25:00,74.3,74.33,74.28,74.32,5900.0,74.3,74.33,74.28,74.32,5900.0
2016-07-19 14:30:00,74.32,74.34,74.28,74.33,5912.0,74.32,74.34,74.28,74.33,5912.0
2016-07-19 14:35:00,74.32,74.37,74.28,74.28,9067.0,74.32,74.37,74.28,74.28,9067.0
2016-07-19 14:40:00,74.3,74.37,74.25,74.31,4824.0,74.3,74.37,74.25,74.31,4824.0
2016-07-19 14:45:00,74.36,74.38,74.29,74.34,6951.0,74.36,74.38,74.29,74.34,6951.0
2016-07-19 14:50:00,74.34,74.35,74.28,74.33,6638.0,74.34,74.35,74.28,74.33,6638.0
2016-07-19 14:55:00,74.34,74.34,74.26,74.33,12034.0,74.34,74.34,74.26,74.33,12034.0
2016-07-19 15:00:00,74.33,74.39,74.31,74.38,11973.0,74.33,74.39,74.31,74.38,11973.0
2016-07-19 15:05:00,74.38,74.41,74.35,74.36,31496.0,74.38,74.41,74.35,74.36,31496.0
2016-07-19 15:10:00,74.36,74.45,74.35,74.42,16549.0,74.36,74.45,74.35,74.42,16549.0
2016-07-19 15:15:00,74.42,74.42,74.38,74.39,10267.0,74.42,74.42,74.38,74.39,10267.0
2016-07-19 15:20:00,74.39,74.46,74.36,74.45,25782.0,74.39,74.46,74.36,74.45,25782.0
2016-07-19 15:25:00,74.44,74.46,74.37,74.41,12451.0,74.44,74.46,74.37,74.41,12451.0
2016-07-19 15:30:00,74.4,74.5,74.4,74.47,25480.0,74.4,74.5,74.4,74.47,25480.0
2016-07-19 15:35:00,74.47,74.5,74.44,74.48,24700.0,74.47,74.5,74.44,74.48,24700.0
2016-07-19 15:40:00,74.47,74.5,74.47,74.5,36028.0,74.47,74.5,74.47,74.5,36028.0
2016-07-19 15:45:00,74.49,74.55,74.46,74.47,36973.0,74.49,74.55,74.46,74.47,36973.0
2016-07-19 15:50:00,74.48,74.57,74.48,74.53,44474.0,74.48,74.57,74.48,74.53,44474.0
2016-07-19 15:55:00,74.53,74.56,74.49,74.54,68977.0,74.53,74.56,74.49,74.54,68977.0
2016-07-20 09:30:00,74.97,75.41,74.58,74.6,25584.0,74.97,75.41,74.58,74.6,25584.0
2016-07-20 09:35:00,74.58,74.67,74.35,74.37,11200.0,74.58,74.67,74.35,74.37,11200.0
2016-07-20 09:40:00,74.44,74.49,74.25,74.34,21000.0,74.44,74.49,74.25,74.34,21000.0
2016-07-20 09:45:00,74.32,74.48,74.24,74.47,24297.0,74.32,74.48,74.24,74.47,24297.0
2016-07-20 09:50:00,74.42,74.57,74.39,74.5,21211.0,74.42,74.57,74.39,74.5,21211.0
2016-07-20 09:55:00,74.46,74.61,74.45,74.59,22439.0,74.46,74.61,74.45,74.59,22439.0
2016-07-20 10:00:00,74.55,74.55,74.25,74.38,24251.0,74.55,74.55,74.25,74.38,24251.0
2016-07-20 10:05:00,74.37,74.47,74.31,74.36,15591.0,74.37,74.47,74.31,74.36,15591.0
2016-07-20 10:10:00,74.38,74.39,74.16,74.23,10323.0,74.38,74.39,74.16,74.23,10323.0
2016-07-20 10:15:00,74.22,74.32,74.16,74.19,5601.0,74.22,74.32,74.16,74.19,5601.0
2016-07-20 10:20:00,74.21,74.21,74.04,74.12,8322.0,74.21,74.21,74.04,74.12,8322.0
2016-07-20 10:25:00,74.13,74.31,74.05,74.29,21285.0,74.13,74.31,74.05,74.29,21285.0
2016-07-20 10:30:00,74.31,74.31,74.17,74.22,21460.0,74.31,74.31,74.17,74.22,21460.0
2016-07-20 10:35:00,74.28,74.34,74.22,74.26,23752.0,74.28,74.34,74.22,74.26,23752.0
2016-07-20 10:40:00,74.24,74.3,74.22,74.25,14912.0,74.24,74.3,74.22,74.25,14912.0
2016-07-20 10:45:00,74.26,74.37,74.24,74.36,48176.0,74.26,74.37,74.24,74.36,48176.0
2016-07-20 10:50:00,74.37,74.44,74.31,74.35,32557.0,74.37,74.44,74.31,74.35,32557.0
2016-07-20 10:55:00,74.31,74.35,74.27,74.31,31695.0,74.31,74.35,74.27,74.31,31695.0
2016-07-20 11:00:00,74.31,74.34,74.22,74.23,26819.0,74.31,74.34,74.22,74.23,26819.0
2016-07-20 11:05:00,74.22,74.36,74.22,74.36,16588.0,74.22,74.36,74.22,74.36,16588.0
2016-07-20 11:10:00,74.35,74.4,74.3,74.35,31588.0,74.35,74.4,74.3,74.35,31588.0
2016-07-20 11:15:00,74.33,74.4,74.3,74.38,18020.0,74.33,74.4,74.3,74.38,18020.0
2016-07-20 11:20:00,74.4,74.48,74.38,74.45,9202.0,74.4,74.48,74.38,74.45,9202.0
2016-07-20 11:25:00,74.5,74.6,74.48,74.59,15234.0,74.5,74.6,74.48,74.59,15234.0
2016-07-20 11:30:00,74.61,74.7,74.51,74.63,32401.0,74.61,74.7,74.51,74.63,32401.0
2016-07-20 11:35:00,74.64,74.67,74.5,74.5,18809.0,74.64,74.67,74.5,74.5,18809.0
2016-07-20 11:40:00,74.49,74.49,74.36,74.42,11671.0,74.49,74.49,74.36,74.42,11671.0
2016-07-20 11:45:00,74.44,74.48,74.33,74.36,9593.0,74.44,74.48,74.33,74.36,9593.0
2016-07-20 11:50:00,74.33,74.4,74.28,74.32,12935.0,74.33,74.4,74.28,74.32,12935.0
2016-07-20 11:55:00,74.34,74.4,74.33,74.37,4669.0,74.34,74.4,74.33,74.37,4669.0
2016-07-20 12:00:00,74.39,74.41,74.37,74.4,9950.0,74.39,74.41,74.37,74.4,9950.0
2016-07-20 12:05:00,74.39,74.47,74.37,74.42,11663.0,74.39,74.47,74.37,74.42,11663.0
2016-07-20 12:10:00,74.41,74.44,74.37,74.42,11666.0,74.41,74.44,74.37,74.42,11666.0
2016-07-20 12:15:00,74.43,74.5,74.43,74.45,8000.0,74.43,74.5,74.43,74.45,8000.0
2016-07-20 12:20:00,74.45,74.48,74.4,74.48,12916.0,74.45,74.48,74.4,74.48,12916.0
2016-07-20 12:25:00,74.47,74.47,74.44,74.46,10216.0,74.47,74.47,74.44,74.46,10216.0
2016-07-20 12:30:00,74.47,74.47,74.36,74.36,4621.0,74.47,74.47,74.36,74.36,4621.0
2016-07-20 12:35:00,74.36,74.4,74.33,74.38,4310.0,74.36,74.4,74.33,74.38,4310.0
2016-07-20 12:40:00,74.39,74.4,74.34,74.35,5300.0,74.39,74.4,74.34,74.35,5300.0
2016-07-20 12:45:00,74.35,74.4,74.35,74.38,9584.0,74.35,74.4,74.35,74.38,9584.0
2016-07-20 12:50:00,74.38,74.4,74.38,74.38,9429.0,74.38,74.4,74.38,74.38,9429.0
2016-07-20 12:55:00,74.39,74.39,74.36,74.38,2731.0,74.39,74.39,74.36,74.38,2731.0
2016-07-20 13:00:00,74.4,74.42,74.37,74.41,11316.0,74.4,74.42,74.37,74.41,11316.0
2016-07-20 13:05:00,74.42,74.42,74.32,74.32,12252.0,74.42,74.42,74.32,74.32,12252.0
2016-07-20 13:10:00,74.3,74.37,74.26,74.37,8806.0,74.3,74.37,74.26,74.37,8806.0
2016-07-20 13:15:00,74.36,74.42,74.35,74.36,5690.0,74.36,74.42,74.35,74.36,5690.0
2016-07-20 13:20:00,74.37,74.41,74.36,74.41,8002.0,74.37,74.41,74.36,74.41,8002.0
2016-07-20 13:25:00,74.4,74.41,74.37,74.41,7800.0,74.4,74.41,74.37,74.41,7800.0
2016-07-20 13:30:00,74.4,74.43,74.37,74.4,5802.0,74.4,74.43,74.37,74.4,5802.0
2016-07-20 13:35:00,74.39,74.4,74.36,74.39,10449.0,74.39,74.4,74.36,74.39,10449.0
2016-07-20 13:40:00,74.4,74.42,74.39,74.41,55433.0,74.4,74.42,74.39,74.41,55433.0
2016-07-20 13:45:00,74.42,74.43,74.4,74.4,13852.0,74.42,74.43,74.4,74.4,13852.0
2016-07-20 13:50:00,74.4,74.46,74.37,74.44,22435.0,74.4,74.46,74.37,74.44,22435.0
2016-07-20 13:55:00,74.44,74.54,74.44,74.54,4702.0,74.44,74.54,74.44,74.54,4702.0
2016-07-20 14:00:00,74.55,74.55,74.42,74.46,28004.0,74.55,74.55,74.42,74.46,28004.0
2016-07-20 14:05:00,74.47,74.52,74.41,74.45,10495.0,74.47,74.52,74.41,74.45,10495.0
2016-07-20 14:10:00,74.44,74.48,74.43,74.45,7644.0,74.44,74.48,74.43,74.45,7644.0
2016-07-20 14:15:00,74.45,74.47,74.41,74.43,9576.0,74.45,74.47,74.41,74.43,9576.0
2016-07-20 14:20:00,74.43,74.47,74.42,74.45,4307.0,74.43,74.47,74.42,74.45,4307.0
2016-07-20 14:25:00,74.45,74.47,74.43,74.45,9138.0,74.45,74.47,74.43,74.45,9138.0
2016-07-20 14:30:00,74.46,74.48,74.45,74.45,4177.0,74.46,74.48,74.45,74.45,4177.0
2016-07-20 14:35:00,74.44,74.46,74.42,74.45,12086.0,74.44,74.46,74.42,74.45,12086.0
2016-07-20 14:40:00,74.44,74.44,74.4,74.4,22369.0,74.44,74.44,74.4,74.4,22369.0
2016-07-20 14:45:00,74.4,74.42,74.38,74.38,19410.0,74.4,74.42,74.38,74.38,19410.0
2016-07-20 14:50:00,74.38,74.45,74.38,74.43,6765.0,74.38,74.45,74.38,74.43,6765.0
2016-07-20 14:55:00,74.43,74.45,74.23,74.25,26759.0,74.43,74.45,74.23,74.25,26759.0
2016-07-20 15:00:00,74.24,74.34,74.24,74.32,21376.0,74.24,74.34,74.24,74.32,21376.0
2016-07-20 15:05:00,74.31,74.36,74.27,74.34,11277.0,74.31,74.36,74.27,74.34,11277.0
2016-07-20 15:10:00,74.32,74.34,74.29,74.32,26622.0,74.32,74.34,74.29,74.32,26622.0
2016-07-20 15:15:00,74.31,74.42,74.31,74.41,7100.0,74.31,74.42,74.31,74.41,7100.0
2016-07-20 15:20:00,74.44,74.45,74.41,74.42,5639.0,74.44,74.45,74.41,74.42,5639.0
2016-07-20 15:25:00,74.4,74.41,74.35,74.37,11132.0,74.4,74.41,74.35,74.37,11132.0
2016-07-20 15:30:00,74.37,74.38,74.34,74.36,9442.0,74.37,74.38,74.34,74.36,9442.0
2016-07-20 15:35:00,74.36,74.41,74.35,74.38,16282.0,74.36,74.41,74.35,74.38,16282.0
2016-07-20 15:40:00,74.4,74.4,74.31,74.35,35721.0,74.4,74.4,74.31,74.35,35721.0
2016-07-20 15:45:00,74.38,74.47,74.35,74.43,24439.0,74.38,74.47,74.35,74.43,24439.0
2016-07-20 15:50:00,74.44,74.44,74.34,74.35,28773.0,74.44,74.44,74.34,74.35,28773.0
2016-07-20 15:55:00,74.34,74.34,74.28,74.28,63908.0,74.34,74.34,74.28,74.28,63908.0
2016-07-21 09:30:00,74.38,74.8,74.28,74.56,14158.0,74.38,74.8,74.28,74.56,14158.0
2016-07-21 09:35:00,74.45,74.55,74.31,74.53,6865.0,74.45,74.55,74.31,74.53,6865.0
2016-07-21 09:40:00,74.55,74.59,74.47,74.54,3300.0,74.55,74.59,74.47,74.54,3300.0
2016-07-21 09:45:00,74.56,74.56,74.29,74.48,7600.0,74.56,74.56,74.29,74.48,7600.0
2016-07-21 09:50:00,74.5,74.5,73.97,74.05,7114.0,74.5,74.5,73.97,74.05,7114.0
2016-07-21 09:55:00,74.05,74.08,73.86,74.0,55345.0,74.05,74.08,73.86,74.0,55345.0
2016-07-21 10:00:00,74.08,74.09,73.89,73.92,19504.0,74.08,74.09,73.89,73.92,19504.0
2016-07-21 10:05:00,73.9,73.92,73.68,73.8,11034.0,73.9,73.92,73.68,73.8,11034.0
2016-07-21 10:10:00,73.83,73.98,73.83,73.91,8563.0,73.83,73.98,73.83,73.91,8563.0
2016-07-21 10:15:00,73.92,73.98,73.85,73.85,10291.0,73.92,73.98,73.85,73.85,10291.0
2016-07-21 10:20:00,73.85,73.96,73.8,73.88,6642.0,73.85,73.96,73.8,73.88,6642.0
2016-07-21 10:25:00,73.89,73.92,73.8,73.84,6270.0,73.89,73.92,73.8,73.84,6270.0
2016-07-21 10:30:00,73.85,73.97,73.84,73.92,8700.0,73.85,73.97,73.84,73.92,8700.0
2016-07-21 10:35:00,73.9,73.92,73.79,73.88,9232.0,73.9,73.92,73.79,73.88,9232.0
2016-07-21 10:40:00,73.87,73.89,73.76,73.89,4800.0,73.87,73.89,73.76,73.89,4800.0
2016-07-21 10:45:00,73.88,73.97,73.87,73.97,7037.0,73.88,73.97,73.87,73.97,7037.0
2016-07-21 10:50:00,73.93,74.08,73.9,73.98,14410.0,73.93,74.08,73.9,73.98,14410.0
2016-07-21 10:55:00,73.99,74.17,73.97,74.11,12943.0,73.99,74.17,73.97,74.11,12943.0
2016-07-21 11:00:00,74.09,74.09,73.95,74.01,5796.0,74.09,74.09,73.95,74.01,5796.0
2016-07-21 11:05:00,74.04,74.05,73.89,73.92,46406.0,74.04,74.05,73.89,73.92,46406.0
2016-07-21 11:10:00,73.92,74.02,73.92,73.96,7906.0,73.92,74.02,73.92,73.96,7906.0
2016-07-21 11:15:00,73.96,73.96,73.84,73.9,6445.0,73.96,73.96,73.84,73.9,6445.0
2016-07-21 11:20:00,73.91,73.95,73.75,73.93,6180.0,73.91,73.95,73.75,73.93,6180.0
2016-07-21 11:25:00,73.92,73.98,73.89,73.98,5752.0,73.92,73.98,73.89,73.98,5752.0
2016-07-21 11:30:00,73.98,74.0,73.89,73.89,6221.0,73.98,74.0,73.89,73.89,6221.0
2016-07-21 11:35:00,73.87,73.87,73.75,73.75,3181.0,73.87,73.87,73.75,73.75,3181.0
2016-07-21 11:40:00,73.75,73.75,73.7,73.75,6798.0,73.75,73.75,73.7,73.75,6798.0
2016-07-21 11:45:00,73.73,73.77,73.7,73.71,6733.0,73.73,73.77,73.7,73.71,6733.0
2016-07-21 11:50:00,73.71,73.76,73.66,73.68,47036.0,73.71,73.76,73.66,73.68,47036.0
2016-07-21 11:55:00,73.66,73.69,73.53,73.55,24131.0,73.66,73.69,73.53,73.55,24131.0
2016-07-21 12:00:00,73.57,73.58,73.52,73.53,9599.0,73.57,73.58,73.52,73.53,9599.0
2016-07-21 12:05:00,73.53,73.56,73.49,73.49,15868.0,73.53,73.56,73.49,73.49,15868.0
2016-07-21 12:10:00,73.49,73.52,73.45,73.51,7017.0,73.49,73.52,73.45,73.51,7017.0
2016-07-21 12:15:00,73.51,73.53,73.46,73.51,7344.0,73.51,73.53,73.46,73.51,7344.0
2016-07-21 12:20:00,73.51,73.52,73.47,73.47,4925.0,73.51,73.52,73.47,73.47,4925.0
2016-07-21 12:25:00,73.45,73.46,73.42,73.42,5271.0,73.45,73.46,73.42,73.42,5271.0
2016-07-21 12:30:00,73.45,73.51,73.43,73.51,5700.0,73.45,73.51,73.43,73.51,5700.0
2016-07-21 12:35:00,73.52,73.52,73.41,73.42,6940.0,73.52,73.52,73.41,73.42,6940.0
2016-07-21 12:40:00,73.44,73.54,73.44,73.54,3200.0,73.44,73.54,73.44,73.54,3200.0
2016-07-21 12:45:00,73.57,73.57,73.53,73.56,2801.0,73.57,73.57,73.53,73.56,2801.0
2016-07-21 12:50:00,73.54,73.58,73.52,73.58,1670.0,73.54,73.58,73.52,73.58,1670.0
2016-07-21 12:55:00,73.59,73.63,73.59,73.61,7023.0,73.59,73.63,73.59,73.61,7023.0
2016-07-21 13:00:00,73.61,73.7,73.6,73.7,5267.0,73.61,73.7,73.6,73.7,5267.0
2016-07-21 13:05:00,73.69,73.83,73.69,73.83,2401.0,73.69,73.83,73.69,73.83,2401.0
2016-07-21 13:10:00,73.81,73.87,73.8,73.86,3779.0,73.81,73.87,73.8,73.86,3779.0
2016-07-21 13:15:00,73.87,73.88,73.84,73.84,2086.0,73.87,73.88,73.84,73.84,2086.0
2016-07-21 13:20:00,73.85,73.89,73.83,73.89,1697.0,73.85,73.89,73.83,73.89,1697.0
2016-07-21 13:25:00,73.88,73.9,73.81,73.87,2862.0,73.88,73.9,73.81,73.87,2862.0
2016-07-21 13:30:00,73.88,73.88,73.77,73.79,4197.0,73.88,73.88,73.77,73.79,4197.0
2016-07-21 13:35:00,73.81,73.84,73.8,73.82,2217.0,73.81,73.84,73.8,73.82,2217.0
2016-07-21 13:40:00,73.8,73.85,73.68,73.68,3511.0,73.8,73.85,73.68,73.68,3511.0
2016-07-21 13:45:00,73.71,73.72,73.65,73.66,5240.0,73.71,73.72,73.65,73.66,5240.0
2016-07-21 13:50:00,73.65,73.65,73.56,73.57,5138.0,73.65,73.65,73.56,73.57,5138.0
2016-07-21 13:55:00,73.56,73.56,73.47,73.49,2200.0,73.56,73.56,73.47,73.49,2200.0
2016-07-21 14:00:00,73.48,73.54,73.45,73.5,4121.0,73.48,73.54,73.45,73.5,4121.0
2016-07-21 14:05:00,73.54,73.55,73.44,73.47,7357.0,73.54,73.55,73.44,73.47,7357.0
2016-07-21 14:10:00,73.46,73.47,73.4,73.45,11109.0,73.46,73.47,73.4,73.45,11109.0
2016-07-21 14:15:00,73.45,73.48,73.44,73.48,4107.0,73.45,73.48,73.44,73.48,4107.0
2016-07-21 14:20:00,73.49,73.52,73.47,73.47,8518.0,73.49,73.52,73.47,73.47,8518.0
2016-07-21 14:25:00,73.47,73.51,73.46,73.47,10931.0,73.47,73.51,73.46,73.47,10931.0
2016-07-21 14:30:00,73.46,73.51,73.44,73.5,11212.0,73.46,73.51,73.44,73.5,11212.0
2016-07-21 14:35:00,73.51,73.56,73.5,73.52,7919.0,73.51,73.56,73.5,73.52,7919.0
2016-07-21 14:40:00,73.53,73.57,73.49,73.51,15691.0,73.53,73.57,73.49,73.51,15691.0
2016-07-21 14:45:00,73.52,73.56,73.51,73.56,3391.0,73.52,73.56,73.51,73.56,3391.0
2016-07-21 14:50:00,73.54,73.57,73.54,73.54,5155.0,73.54,73.57,73.54,73.54,5155.0
2016-07-21 14:55:00,73.54,73.57,73.54,73.56,7129.0,73.54,73.57,73.54,73.56,7129.0
2016-07-21 15:00:00,73.56,73.58,73.54,73.54,8950.0,73.56,73.58,73.54,73.54,8950.0
2016-07-21 15:05:00,73.53,73.53,73.41,73.42,8681.0,73.53,73.53,73.41,73.42,8681.0
2016-07-21 15:10:00,73.4,73.5,73.36,73.5,6408.0,73.4,73.5,73.36,73.5,6408.0
2016-07-21 15:15:00,73.49,73.54,73.49,73.53,6484.0,73.49,73.54,73.49,73.53,6484.0
2016-07-21 15:20:00,73.54,73.55,73.52,73.55,8823.0,73.54,73.55,73.52,73.55,8823.0
2016-07-21 15:25:00,73.56,73.68,73.55,73.68,12829.0,73.56,73.68,73.55,73.68,12829.0
2016-07-21 15:30:00,73.67,73.73,73.67,73.7,11128.0,73.67,73.73,73.67,73.7,11128.0
2016-07-21 15:35:00,73.7,73.79,73.69,73.76,10513.0,73.7,73.79,73.69,73.76,10513.0
2016-07-21 15:40:00,73.77,73.77,73.71,73.72,10814.0,73.77,73.77,73.71,73.72,10814.0
2016-07-21 15:45:00,73.71,73.77,73.7,73.73,57601.0,73.71,73.77,73.7,73.73,57601.0
2016-07-21 15:50:00,73.73,73.74,73.68,73.71,18332.0,73.73,73.74,73.68,73.71,18332.0
2016-07-21 15:55:00,73.7,73.77,73.67,73.73,33461.0,73.7,73.77,73.67,73.73,33461.0
2016-07-22 09:30:00,73.75,73.92,73.37,73.37,15915.0,73.75,73.92,73.37,73.37,15915.0
2016-07-22 09:35:00,73.55,73.55,73.36,73.49,4894.0,73.55,73.55,73.36,73.49,4894.0
2016-07-22 09:40:00,73.45,73.59,73.35,73.36,11051.0,73.45,73.59,73.35,73.36,11051.0
2016-07-22 09:45:00,73.41,73.53,73.33,73.5,11594.0,73.41,73.53,73.33,73.5,11594.0
2016-07-22 09:50:00,73.5,73.57,73.45,73.55,27965.0,73.5,73.57,73.45,73.55,27965.0
2016-07-22 09:55:00,73.57,73.61,73.44,73.61,10480.0,73.57,73.61,73.44,73.61,10480.0
2016-07-22 10:00:00,73.63,73.63,73.47,73.5,7321.0,73.63,73.63,73.47,73.5,7321.0
2016-07-22 10:05:00,73.52,73.65,73.52,73.65,5036.0,73.52,73.65,73.52,73.65,5036.0
2016-07-22 10:10:00,73.62,73.75,73.59,73.71,8800.0,73.62,73.75,73.59,73.71,8800.0
2016-07-22 10:15:00,73.74,73.75,73.6,73.69,14344.0,73.74,73.75,73.6,73.69,14344.0
2016-07-22 10:20:00,73.68,73.72,73.62,73.72,6000.0,73.68,73.72,73.62,73.72,6000.0
2016-07-22 10:25:00,73.73,73.73,73.53,73.57,10915.0,73.73,73.73,73.53,73.57,10915.0
2016-07-22 10:30:00,73.56,73.73,73.52,73.72,4350.0,73.56,73.73,73.52,73.72,4350.0
2016-07-22 10:35:00,73.7,73.7,73.63,73.64,4200.0,73.7,73.7,73.63,73.64,4200.0
2016-07-22 10:40:00,73.64,73.7,73.63,73.7,3350.0,73.64,73.7,73.63,73.7,3350.0
2016-07-22 10:45:00,73.71,73.74,73.68,73.7,10648.0,73.71,73.74,73.68,73.7,10648.0
2016-07-22 10:50:00,73.7,73.8,73.67,73.74,36138.0,73.7,73.8,73.67,73.74,36138.0
2016-07-22 10:55:00,73.74,73.82,73.72,73.72,6000.0,73.74,73.82,73.72,73.72,6000.0
2016-07-22 11:00:00,73.74,73.74,73.64,73.73,3400.0,73.74,73.74,73.64,73.73,3400.0
2016-07-22 11:05:00,73.77,73.81,73.71,73.8,16205.0,73.77,73.81,73.71,73.8,16205.0
2016-07-22 11:10:00,73.81,73.9,73.81,73.87,6742.0,73.81,73.9,73.81,73.87,6742.0
2016-07-22 11:15:00,73.87,73.92,73.87,73.92,1600.0,73.87,73.92,73.87,73.92,1600.0
2016-07-22 11:20:00,73.92,74.0,73.92,74.0,1800.0,73.92,74.0,73.92,74.0,1800.0
2016-07-22 11:25:00,73.98,74.17,73.98,74.14,7751.0,73.98,74.17,73.98,74.14,7751.0
2016-07-22 11:30:00,74.13,74.13,74.02,74.11,5693.0,74.13,74.13,74.02,74.11,5693.0
2016-07-22 11:35:00,74.11,74.18,74.1,74.16,8055.0,74.11,74.18,74.1,74.16,8055.0
2016-07-22 11:40:00,74.2,74.33,74.2,74.3,3800.0,74.2,74.33,74.2,74.3,3800.0
2016-07-22 11:45:00,74.3,74.41,74.28,74.36,5800.0,74.3,74.41,74.28,74.36,5800.0
2016-07-22 11:50:00,74.35,74.49,74.32,74.45,14516.0,74.35,74.49,74.32,74.45,14516.0
2016-07-22 11:55:00,74.43,74.46,74.27,74.29,16542.0,74.43,74.46,74.27,74.29,16542.0
2016-07-22 12:00:00,74.31,74.33,74.22,74.33,13458.0,74.31,74.33,74.22,74.33,13458.0
2016-07-22 12:05:00,74.34,74.37,74.24,74.25,6700.0,74.34,74.37,74.24,74.25,6700.0
2016-07-22 12:10:00,74.26,74.27,74.17,74.18,8220.0,74.26,74.27,74.17,74.18,8220.0
2016-07-22 12:15:00,74.2,74.2,74.12,74.13,11733.0,74.2,74.2,74.12,74.13,11733.0
2016-07-22 12:20:00,74.14,74.14,74.05,74.05,6445.0,74.14,74.14,74.05,74.05,6445.0
2016-07-22 12:25:00,74.08,74.1,73.96,73.97,23054.0,74.08,74.1,73.96,73.97,23054.0
2016-07-22 12:30:00,73.95,74.0,73.89,73.89,6149.0,73.95,74.0,73.89,73.89,6149.0
2016-07-22 12:35:00,73.88,74.01,73.88,74.01,6700.0,73.88,74.01,73.88,74.01,6700.0
2016-07-22 12:40:00,73.99,74.07,73.98,74.0,23699.0,73.99,74.07,73.98,74.0,23699.0
2016-07-22 12:45:00,74.01,74.09,73.99,74.09,8598.0,74.01,74.09,73.99,74.09,8598.0
2016-07-22 12:50:00,74.12,74.15,74.06,74.14,8816.0,74.12,74.15,74.06,74.14,8816.0
2016-07-22 12:55:00,74.15,74.15,74.04,74.07,15145.0,74.15,74.15,74.04,74.07,15145.0
2016-07-22 13:00:00,74.1,74.15,74.08,74.11,6666.0,74.1,74.15,74.08,74.11,6666.0
2016-07-22 13:05:00,74.1,74.18,74.08,74.15,24982.0,74.1,74.18,74.08,74.15,24982.0
2016-07-22 13:10:00,74.16,74.23,74.15,74.23,6368.0,74.16,74.23,74.15,74.23,6368.0
2016-07-22 13:15:00,74.24,74.26,74.18,74.18,2073.0,74.24,74.26,74.18,74.18,2073.0
2016-07-22 13:20:00,74.21,74.27,74.2,74.26,6706.0,74.21,74.27,74.2,74.26,6706.0
2016-07-22 13:25:00,74.29,74.29,74.24,74.24,2999.0,74.29,74.29,74.24,74.24,2999.0
2016-07-22 13:30:00,74.24,74.29,74.22,74.27,8504.0,74.24,74.29,74.22,74.27,8504.0
2016-07-22 13:35:00,74.26,74.29,74.2,74.2,3347.0,74.26,74.29,74.2,74.2,3347.0
2016-07-22 13:40:00,74.2,74.28,74.2,74.24,5911.0,74.2,74.28,74.2,74.24,5911.0
2016-07-22 13:45:00,74.28,74.35,74.25,74.3,16127.0,74.28,74.35,74.25,74.3,16127.0
2016-07-22 13:50:00,74.31,74.44,74.29,74.44,10660.0,74.31,74.44,74.29,74.44,10660.0
2016-07-22 13:55:00,74.41,74.51,74.4,74.48,10149.0,74.41,74.51,74.4,74.48,10149.0
2016-07-22 14:00:00,74.48,74.49,74.28,74.38,7551.0,74.48,74.49,74.28,74.38,7551.0
2016-07-22 14:05:00,74.37,74.38,74.34,74.36,7160.0,74.37,74.38,74.34,74.36,7160.0
2016-07-22 14:10:00,74.37,74.41,74.32,74.41,7257.0,74.37,74.41,74.32,74.41,7257.0
2016-07-22 14:15:00,74.43,74.49,74.41,74.41,6200.0,74.43,74.49,74.41,74.41,6200.0
2016-07-22 14:20:00,74.43,74.48,74.39,74.45,8675.0,74.43,74.48,74.39,74.45,8675.0
2016-07-22 14:25:00,74.44,74.54,74.42,74.54,8686.0,74.44,74.54,74.42,74.54,8686.0
2016-07-22 14:30:00,74.52,74.62,74.52,74.62,9722.0,74.52,74.62,74.52,74.62,9722.0
2016-07-22 14:35:00,74.61,74.61,74.48,74.6,16272.0,74.61,74.61,74.48,74.6,16272.0
2016-07-22 14:40:00,74.59,74.59,74.48,74.49,3761.0,74.59,74.59,74.48,74.49,3761.0
2016-07-22 14:45:00,74.48,74.51,74.48,74.51,2104.0,74.48,74.51,74.48,74.51,2104.0
2016-07-22 14:50:00,74.51,74.52,74.48,74.51,4312.0,74.51,74.52,74.48,74.51,4312.0
2016-07-22 14:55:00,74.51,74.53,74.45,74.45,4403.0,74.51,74.53,74.45,74.45,4403.0
2016-07-22 15:00:00,74.49,74.54,74.48,74.48,4218.0,74.49,74.54,74.48,74.48,4218.0
2016-07-22 15:05:00,74.47,74.47,74.43,74.43,7100.0,74.47,74.47,74.43,74.43,7100.0
2016-07-22 15:10:00,74.43,74.5,74.39,74.48,12050.0,74.43,74.5,74.39,74.48,12050.0
2016-07-22 15:15:00,74.46,74.51,74.46,74.46,5100.0,74.46,74.51,74.46,74.46,5100.0
2016-07-22 15:20:00,74.46,74.57,74.45,74.57,11673.0,74.46,74.57,74.45,74.57,11673.0
2016-07-22 15:25:00,74.57,74.6,74.54,74.54,11577.0,74.57,74.6,74.54,74.54,11577.0
2016-07-22 15:30:00,74.53,74.56,74.47,74.47,25215.0,74.53,74.56,74.47,74.47,25215.0
2016-07-22 15:35:00,74.47,74.48,74.41,74.42,13821.0,74.47,74.48,74.41,74.42,13821.0
2016-07-22 15:40:00,74.42,74.51,74.4,74.51,7664.0,74.42,74.51,74.4,74.51,7664.0
2016-07-22 15:45:00,74.51,74.58,74.51,74.58,16428.0,74.51,74.58,74.51,74.58,16428.0
2016-07-22 15:50:00,74.58,74.64,74.55,74.61,27963.0,74.58,74.64,74.55,74.61,27963.0
2016-07-22 15:55:00,74.62,74.64,74.54,74.61,37520.0,74.62,74.64,74.54,74.61,37520.0
2016-07-25 09:30:00,74.8,74.98,74.71,74.75,13230.0,74.8,74.98,74.71,74.75,13230.0
2016-07-25 09:35:00,74.95,74.97,74.85,74.92,5870.0,74.95,74.97,74.85,74.92,5870.0
2016-07-25 09:40:00,74.91,75.0,74.69,74.73,12322.0,74.91,75.0,74.69,74.73,12322.0
2016-07-25 09:45:00,74.76,74.83,74.3,74.33,18810.0,74.76,74.83,74.3,74.33,18810.0
2016-07-25 09:50:00,74.36,74.38,74.29,74.34,16720.0,74.36,74.38,74.29,74.34,16720.0
2016-07-25 09:55:00,74.34,74.4,74.18,74.33,34080.0,74.34,74.4,74.18,74.33,34080.0
2016-07-25 10:00:00,74.34,74.66,74.34,74.56,37679.0,74.34,74.66,74.34,74.56,37679.0
2016-07-25 10:05:00,74.56,74.75,74.56,74.59,18729.0,74.56,74.75,74.56,74.59,18729.0
2016-07-25 10:10:00,74.58,74.68,74.57,74.66,9907.0,74.58,74.68,74.57,74.66,9907.0
2016-07-25 10:15:00,74.67,74.67,74.49,74.52,11154.0,74.67,74.67,74.49,74.52,11154.0
2016-07-25 10:20:00,74.53,74.56,74.45,74.45,14000.0,74.53,74.56,74.45,74.45,14000.0
2016-07-25 10:25:00,74.49,74.52,74.38,74.5,10700.0,74.49,74.52,74.38,74.5,10700.0
2016-07-25 10:30:00,74.5,74.56,74.32,74.4,8941.0,74.5,74.56,74.32,74.4,8941.0
2016-07-25 10:35:00,74.41,74.43,74.39,74.4,9700.0,74.41,74.43,74.39,74.4,9700.0
2016-07-25 10:40:00,74.41,74.61,74.4,74.5,11827.0,74.41,74.61,74.4,74.5,11827.0
2016-07-25 10:45:00,74.5,74.51,74.4,74.45,28622.0,74.5,74.51,74.4,74.45,28622.0
2016-07-25 10:50:00,74.46,74.52,74.41,74.47,18286.0,74.46,74.52,74.41,74.47,18286.0
2016-07-25 10:55:00,74.46,74.48,74.36,74.36,6216.0,74.46,74.48,74.36,74.36,6216.0
2016-07-25 11:00:00,74.36,74.36,74.27,74.3,16508.0,74.36,74.36,74.27,74.3,16508.0
2016-07-25 11:05:00,74.3,74.38,74.21,74.38,14031.0,74.3,74.38,74.21,74.38,14031.0
2016-07-25 11:10:00,74.38,74.51,74.37,74.44,10801.0,74.38,74.51,74.37,74.44,10801.0
2016-07-25 11:15:00,74.41,74.45,74.3,74.42,11980.0,74.41,74.45,74.3,74.42,11980.0
2016-07-25 11:20:00,74.42,74.44,74.4,74.4,5400.0,74.42,74.44,74.4,74.4,5400.0
2016-07-25 11:25:00,74.4,74.42,74.35,74.4,20006.0,74.4,74.42,74.35,74.4,20006.0
2016-07-25 11:30:00,74.39,74.5,74.37,74.5,29650.0,74.39,74.5,74.37,74.5,29650.0
2016-07-25 11:35:00,74.51,74.53,74.48,74.53,7734.0,74.51,74.53,74.48,74.53,7734.0
2016-07-25 11:40:00,74.53,74.65,74.53,74.64,15058.0,74.53,74.65,74.53,74.64,15058.0
2016-07-25 11:45:00,74.65,74.71,74.56,74.6,8197.0,74.65,74.71,74.56,74.6,8197.0
2016-07-25 11:50:00,74.6,74.62,74.56,74.59,13981.0,74.6,74.62,74.56,74.59,13981.0
2016-07-25 11:55:00,74.6,74.61,74.54,74.6,7359.0,74.6,74.61,74.54,74.6,7359.0
2016-07-25 12:00:00,74.61,74.61,74.47,74.57,4000.0,74.61,74.61,74.47,74.57,4000.0
2016-07-25 12:05:00,74.57,74.6,74.52,74.58,28010.0,74.57,74.6,74.52,74.58,28010.0
2016-07-25 12:10:00,74.6,74.63,74.52,74.6,1900.0,74.6,74.63,74.52,74.6,1900.0
2016-07-25 12:15:00,74.6,74.63,74.56,74.6,4300.0,74.6,74.63,74.56,74.6,4300.0
2016-07-25 12:20:00,74.6,74.65,74.57,74.59,5267.0,74.6,74.65,74.57,74.59,5267.0
2016-07-25 12:25:00,74.58,74.63,74.58,74.6,3343.0,74.58,74.63,74.58,74.6,3343.0
2016-07-25 12:30:00,74.6,74.6,74.56,74.6,6387.0,74.6,74.6,74.56,74.6,6387.0
2016-07-25 12:35:00,74.6,74.61,74.58,74.59,3500.0,74.6,74.61,74.58,74.59,3500.0
2016-07-25 12:40:00,74.6,74.6,74.56,74.6,4675.0,74.6,74.6,74.56,74.6,4675.0
2016-07-25 12:45:00,74.59,74.61,74.56,74.58,4200.0,74.59,74.61,74.56,74.58,4200.0
2016-07-25 12:50:00,74.6,74.7,74.59,74.59,16026.0,74.6,74.7,74.59,74.59,16026.0
2016-07-25 12:55:00,74.58,74.65,74.58,74.63,5070.0,74.58,74.65,74.58,74.63,5070.0
2016-07-25 13:00:00,74.66,74.66,74.48,74.51,7558.0,74.66,74.66,74.48,74.51,7558.0
2016-07-25 13:05:00,74.5,74.5,74.37,74.37,6600.0,74.5,74.5,74.37,74.37,6600.0
2016-07-25 13:10:00,74.36,74.39,74.09,74.32,22006.0,74.36,74.39,74.09,74.32,22006.0
2016-07-25 13:15:00,74.31,74.4,74.31,74.39,3274.0,74.31,74.4,74.31,74.39,3274.0
2016-07-25 13:20:00,74.42,74.49,74.42,74.49,2903.0,74.42,74.49,74.42,74.49,2903.0
2016-07-25 13:25:00,74.49,74.49,74.37,74.37,9139.0,74.49,74.49,74.37,74.37,9139.0
2016-07-25 13:30:00,74.37,74.41,74.27,74.32,14574.0,74.37,74.41,74.27,74.32,14574.0
2016-07-25 13:35:00,74.31,74.35,74.31,74.34,4413.0,74.31,74.35,74.31,74.34,4413.0
2016-07-25 13:40:00,74.34,74.36,74.26,74.28,8911.0,74.34,74.36,74.26,74.28,8911.0
2016-07-25 13:45:00,74.28,74.31,74.21,74.21,7605.0,74.28,74.31,74.21,74.21,7605.0
2016-07-25 13:50:00,74.26,74.27,74.2,74.22,13478.0,74.26,74.27,74.2,74.22,13478.0
2016-07-25 13:55:00,74.21,74.22,74.1,74.14,19020.0,74.21,74.22,74.1,74.14,19020.0
2016-07-25 14:00:00,74.15,74.33,74.14,74.33,9800.0,74.15,74.33,74.14,74.33,9800.0
2016-07-25 14:05:00,74.34,74.39,74.34,74.39,5804.0,74.34,74.39,74.34,74.39,5804.0
2016-07-25 14:10:00,74.43,74.43,74.4,74.43,6700.0,74.43,74.43,74.4,74.43,6700.0
2016-07-25 14:15:00,74.43,74.52,74.42,74.5,8437.0,74.43,74.52,74.42,74.5,8437.0
2016-07-25 14:20:00,74.5,74.54,74.41,74.42,9650.0,74.5,74.54,74.41,74.42,9650.0
2016-07-25 14:25:00,74.41,74.42,74.35,74.37,10160.0,74.41,74.42,74.35,74.37,10160.0
2016-07-25 14:30:00,74.37,74.42,74.37,74.4,18955.0,74.37,74.42,74.37,74.4,18955.0
2016-07-25 14:35:00,74.41,74.46,74.4,74.46,7292.0,74.41,74.46,74.4,74.46,7292.0
2016-07-25 14:40:00,74.47,74.53,74.47,74.51,3800.0,74.47,74.53,74.47,74.51,3800.0
2016-07-25 14:45:00,74.49,74.52,74.47,74.49,6600.0,74.49,74.52,74.47,74.49,6600.0
2016-07-25 14:50:00,74.5,74.53,74.48,74.48,5834.0,74.5,74.53,74.48,74.48,5834.0
2016-07-25 14:55:00,74.47,74.5,74.42,74.46,7638.0,74.47,74.5,74.42,74.46,7638.0
2016-07-25 15:00:00,74.46,74.52,74.42,74.51,14138.0,74.46,74.52,74.42,74.51,14138.0
2016-07-25 15:05:00,74.5,74.5,74.36,74.36,23341.0,74.5,74.5,74.36,74.36,23341.0
2016-07-25 15:10:00,74.4,74.42,74.38,74.39,6679.0,74.4,74.42,74.38,74.39,6679.0
2016-07-25 15:15:00,74.39,74.4,74.32,74.34,16088.0,74.39,74.4,74.32,74.34,16088.0
2016-07-25 15:20:00,74.34,74.38,74.33,74.38,20396.0,74.34,74.38,74.33,74.38,20396.0
2016-07-25 15:25:00,74.38,74.38,74.31,74.37,7363.0,74.38,74.38,74.31,74.37,7363.0
2016-07-25 15:30:00,74.37,74.4,74.37,74.4,13368.0,74.37,74.4,74.37,74.4,13368.0
2016-07-25 15:35:00,74.4,74.4,74.37,74.37,13760.0,74.4,74.4,74.37,74.37,13760.0
2016-07-25 15:40:00,74.38,74.38,74.25,74.26,29144.0,74.38,74.38,74.25,74.26,29144.0
2016-07-25 15:45:00,74.27,74.28,74.24,74.26,19455.0,74.27,74.28,74.24,74.26,19455.0
2016-07-25 15:50:00,74.25,74.26,74.23,74.23,23360.0,74.25,74.26,74.23,74.23,23360.0
2016-07-25 15:55:00,74.24,74.31,74.23,74.3,52472.0,74.24,74.31,74.23,74.3,52472.0
2016-07-26 09:30:00,74.38,74.91,74.38,74.75,15261.0,74.38,74.91,74.38,74.75,15261.0
2016-07-26 09:35:00,74.92,74.92,74.65,74.84,30414.0,74.92,74.92,74.65,74.84,30414.0
2016-07-26 09:40:00,74.82,74.89,74.65,74.8,35740.0,74.82,74.89,74.65,74.8,35740.0
2016-07-26 09:45:00,74.79,74.86,74.67,74.78,20467.0,74.79,74.86,74.67,74.78,20467.0
2016-07-26 09:50:00,74.74,74.76,74.55,74.62,16958.0,74.74,74.76,74.55,74.62,16958.0
2016-07-26 09:55:00,74.62,74.66,74.46,74.61,24403.0,74.62,74.66,74.46,74.61,24403.0
2016-07-26 10:00:00,74.55,74.75,74.55,74.75,14456.0,74.55,74.75,74.55,74.75,14456.0
2016-07-26 10:05:00,74.72,74.82,74.63,74.82,9242.0,74.72,74.82,74.63,74.82,9242.0
2016-07-26 10:10:00,74.85,75.14,74.81,75.07,13200.0,74.85,75.14,74.81,75.07,13200.0
2016-07-26 10:15:00,75.07,75.23,75.07,75.2,13399.0,75.07,75.23,75.07,75.2,13399.0
2016-07-26 10:20:00,75.25,75.35,75.19,75.28,6303.0,75.25,75.35,75.19,75.28,6303.0
2016-07-26 10:25:00,75.35,75.5,75.1,75.29,27832.0,75.35,75.5,75.1,75.29,27832.0
2016-07-26 10:30:00,75.31,75.32,75.21,75.24,5412.0,75.31,75.32,75.21,75.24,5412.0
2016-07-26 10:35:00,75.25,75.28,75.08,75.12,14650.0,75.25,75.28,75.08,75.12,14650.0
2016-07-26 10:40:00,75.13,75.19,75.08,75.19,11896.0,75.13,75.19,75.08,75.19,11896.0
2016-07-26 10:45:00,75.16,75.18,75.02,75.04,23038.0,75.16,75.18,75.02,75.04,23038.0
2016-07-26 10:50:00,75.02,75.02,74.71,74.72,12840.0,75.02,75.02,74.71,74.72,12840.0
2016-07-26 10:55:00,74.71,74.82,74.44,74.44,13232.0,74.71,74.82,74.44,74.44,13232.0
2016-07-26 11:00:00,74.43,74.48,74.39,74.42,4880.0,74.43,74.48,74.39,74.42,4880.0
2016-07-26 11:05:00,74.4,74.53,74.34,74.53,16747.0,74.4,74.53,74.34,74.53,16747.0
2016-07-26 11:10:00,74.53,74.61,74.44,74.46,9665.0,74.53,74.61,74.44,74.46,9665.0
2016-07-26 11:15:00,74.52,74.58,74.31,74.37,18073.0,74.52,74.58,74.31,74.37,18073.0
2016-07-26 11:20:00,74.37,74.4,74.3,74.36,19347.0,74.37,74.4,74.3,74.36,19347.0
2016-07-26 11:25:00,74.38,74.42,74.3,74.37,13650.0,74.38,74.42,74.3,74.37,13650.0
2016-07-26 11:30:00,74.36,74.43,74.3,74.4,10126.0,74.36,74.43,74.3,74.4,10126.0
2016-07-26 11:35:00,74.41,74.6,74.4,74.59,8200.0,74.41,74.6,74.4,74.59,8200.0
2016-07-26 11:40:00,74.59,74.7,74.58,74.61,4123.0,74.59,74.7,74.58,74.61,4123.0
2016-07-26 11:45:00,74.6,74.67,74.55,74.64,25400.0,74.6,74.67,74.55,74.64,25400.0
2016-07-26 11:50:00,74.65,74.75,74.63,74.73,3301.0,74.65,74.75,74.63,74.73,3301.0
2016-07-26 11:55:00,74.71,74.87,74.7,74.87,5763.0,74.71,74.87,74.7,74.87,5763.0
2016-07-26 12:00:00,74.87,74.96,74.84,74.94,5135.0,74.87,74.96,74.84,74.94,5135.0
2016-07-26 12:05:00,74.93,75.02,74.86,74.92,5409.0,74.93,75.02,74.86,74.92,5409.0
2016-07-26 12:10:00,74.87,74.87,74.77,74.82,3315.0,74.87,74.87,74.77,74.82,3315.0
2016-07-26 12:15:00,74.81,74.92,74.8,74.89,10836.0,74.81,74.92,74.8,74.89,10836.0
2016-07-26 12:20:00,74.95,75.02,74.95,74.97,8496.0,74.95,75.02,74.95,74.97,8496.0
2016-07-26 12:25:00,74.95,75.1,74.95,75.03,9500.0,74.95,75.1,74.95,75.03,9500.0
2016-07-26 12:30:00,74.99,75.13,74.97,75.13,7489.0,74.99,75.13,74.97,75.13,7489.0
2016-07-26 12:35:00,75.11,75.11,74.97,75.09,18821.0,75.11,75.11,74.97,75.09,18821.0
2016-07-26 12:40:00,75.09,75.15,75.05,75.06,10188.0,75.09,75.15,75.05,75.06,10188.0
2016-07-26 12:45:00,75.06,75.06,74.93,74.98,13583.0,75.06,75.06,74.93,74.98,13583.0
2016-07-26 12:50:00,74.98,74.99,74.92,74.98,11020.0,74.98,74.99,74.92,74.98,11020.0
2016-07-26 12:55:00,74.98,75.05,74.98,75.01,5913.0,74.98,75.05,74.98,75.01,5913.0
2016-07-26 13:00:00,75.03,75.11,75.02,75.09,8258.0,75.03,75.11,75.02,75.09,8258.0
2016-07-26 13:05:00,75.09,75.11,75.01,75.02,13006.0,75.09,75.11,75.01,75.02,13006.0
2016-07-26 13:10:00,75.01,75.07,75.01,75.03,4801.0,75.01,75.07,75.01,75.03,4801.0
2016-07-26 13:15:00,75.03,75.12,75.01,75.07,4456.0,75.03,75.12,75.01,75.07,4456.0
2016-07-26 13:20:00,75.07,75.12,74.91,74.95,4200.0,75.07,75.12,74.91,74.95,4200.0
2016-07-26 13:25:00,74.94,74.97,74.89,74.93,3900.0,74.94,74.97,74.89,74.93,3900.0
2016-07-26 13:30:00,74.96,74.99,74.89,74.97,3982.0,74.96,74.99,74.89,74.97,3982.0
2016-07-26 13:35:00,74.94,75.11,74.94,75.1,6761.0,74.94,75.11,74.94,75.1,6761.0
2016-07-26 13:40:00,75.13,75.19,75.04,75.05,7752.0,75.13,75.19,75.04,75.05,7752.0
2016-07-26 13:45:00,75.06,75.15,75.04,75.1,5672.0,75.06,75.15,75.04,75.1,5672.0
2016-07-26 13:50:00,75.1,75.1,74.98,75.0,7893.0,75.1,75.1,74.98,75.0,7893.0
2016-07-26 13:55:00,74.99,75.04,74.96,75.04,12025.0,74.99,75.04,74.96,75.04,12025.0
2016-07-26 14:00:00,75.03,75.15,75.03,75.11,9336.0,75.03,75.15,75.03,75.11,9336.0
2016-07-26 14:05:00,75.08,75.09,75.03,75.06,4910.0,75.08,75.09,75.03,75.06,4910.0
2016-07-26 14:10:00,75.08,75.24,75.05,75.16,11844.0,75.08,75.24,75.05,75.16,11844.0
2016-07-26 14:15:00,75.17,75.22,75.11,75.22,5394.0,75.17,75.22,75.11,75.22,5394.0
2016-07-26 14:20:00,75.22,75.36,75.22,75.32,13302.0,75.22,75.36,75.22,75.32,13302.0
2016-07-26 14:25:00,75.32,75.36,75.3,75.36,5400.0,75.32,75.36,75.3,75.36,5400.0
2016-07-26 14:30:00,75.35,75.43,75.32,75.4,13313.0,75.35,75.43,75.32,75.4,13313.0
2016-07-26 14:35:00,75.4,75.42,75.36,75.41,6097.0,75.4,75.42,75.36,75.41,6097.0
2016-07-26 14:40:00,75.41,75.48,75.36,75.4,14315.0,75.41,75.48,75.36,75.4,14315.0
2016-07-26 14:45:00,75.38,75.4,75.33,75.35,57548.0,75.38,75.4,75.33,75.35,57548.0
2016-07-26 14:50:00,75.32,75.36,75.31,75.35,75366.0,75.32,75.36,75.31,75.35,75366.0
2016-07-26 14:55:00,75.34,75.35,75.26,75.26,9094.0,75.34,75.35,75.26,75.26,9094.0
2016-07-26 15:00:00,75.27,75.28,75.2,75.2,15572.0,75.27,75.28,75.2,75.2,15572.0
2016-07-26 15:05:00,75.19,75.21,75.11,75.19,21770.0,75.19,75.21,75.11,75.19,21770.0
2016-07-26 15:10:00,75.18,75.23,75.17,75.2,15562.0,75.18,75.23,75.17,75.2,15562.0
2016-07-26 15:15:00,75.22,75.29,75.18,75.2,10006.0,75.22,75.29,75.18,75.2,10006.0
2016-07-26 15:20:00,75.2,75.23,75.18,75.18,17550.0,75.2,75.23,75.18,75.18,17550.0
2016-07-26 15:25:00,75.18,75.22,75.18,75.2,14221.0,75.18,75.22,75.18,75.2,14221.0
2016-07-26 15:30:00,75.2,75.26,75.17,75.25,22403.0,75.2,75.26,75.17,75.25,22403.0
2016-07-26 15:35:00,75.24,75.28,75.19,75.25,29165.0,75.24,75.28,75.19,75.25,29165.0
2016-07-26 15:40:00,75.25,75.3,75.24,75.29,29281.0,75.25,75.3,75.24,75.29,29281.0
2016-07-26 15:45:00,75.28,75.3,75.23,75.28,56116.0,75.28,75.3,75.23,75.28,56116.0
2016-07-26 15:50:00,75.26,75.31,75.22,75.3,27704.0,75.26,75.31,75.22,75.3,27704.0
2016-07-26 15:55:00,75.3,75.43,75.3,75.4,114500.0,75.3,75.43,75.3,75.4,114500.0
2016-07-27 09:30:00,75.49,76.0,75.49,75.99,3580.0,75.49,76.0,75.49,75.99,3580.0
2016-07-27 09:35:00,75.83,75.84,75.66,75.79,4600.0,75.83,75.84,75.66,75.79,4600.0
2016-07-27 09:40:00,75.76,75.82,75.57,75.62,5000.0,75.76,75.82,75.57,75.62,5000.0
2016-07-27 09:45:00,75.55,75.62,75.4,75.45,2881.0,75.55,75.62,75.4,75.45,2881.0
2016-07-27 09:50:00,75.48,75.87,75.48,75.87,10992.0,75.48,75.87,75.48,75.87,10992.0
2016-07-27 09:55:00,75.88,76.03,75.77,75.85,9573.0,75.88,76.03,75.77,75.85,9573.0
2016-07-27 10:00:00,75.9,75.9,75.62,75.66,8081.0,75.9,75.9,75.62,75.66,8081.0
2016-07-27 10:05:00,75.72,75.72,75.45,75.54,6314.0,75.72,75.72,75.45,75.54,6314.0
2016-07-27 10:10:00,75.53,75.54,75.39,75.42,7300.0,75.53,75.54,75.39,75.42,7300.0
2016-07-27 10:15:00,75.42,75.85,75.42,75.85,12575.0,75.42,75.85,75.42,75.85,12575.0
2016-07-27 10:20:00,75.79,75.84,75.69,75.75,10770.0,75.79,75.84,75.69,75.75,10770.0
2016-07-27 10:25:00,75.75,75.91,75.75,75.91,5000.0,75.75,75.91,75.75,75.91,5000.0
2016-07-27 10:30:00,75.87,76.03,75.86,75.93,78788.0,75.87,76.03,75.86,75.93,78788.0
2016-07-27 10:35:00,75.94,75.99,75.71,75.71,7180.0,75.94,75.99,75.71,75.71,7180.0
2016-07-27 10:40:00,75.72,75.73,75.43,75.45,13276.0,75.72,75.73,75.43,75.45,13276.0
2016-07-27 10:45:00,75.45,75.55,75.43,75.52,9944.0,75.45,75.55,75.43,75.52,9944.0
2016-07-27 10:50:00,75.51,75.75,75.49,75.72,17102.0,75.51,75.75,75.49,75.72,17102.0
2016-07-27 10:55:00,75.73,75.83,75.7,75.76,17750.0,75.73,75.83,75.7,75.76,17750.0
2016-07-27 11:00:00,75.74,75.74,75.52,75.52,24900.0,75.74,75.74,75.52,75.52,24900.0
2016-07-27 11:05:00,75.46,75.53,75.27,75.39,10003.0,75.46,75.53,75.27,75.39,10003.0
2016-07-27 11:10:00,75.36,75.4,75.24,75.29,4027.0,75.36,75.4,75.24,75.29,4027.0
2016-07-27 11:15:00,75.25,75.32,75.25,75.27,4762.0,75.25,75.32,75.25,75.27,4762.0
2016-07-27 11:20:00,75.28,75.37,75.23,75.36,5403.0,75.28,75.37,75.23,75.36,5403.0
2016-07-27 11:25:00,75.37,75.6,75.37,75.6,6572.0,75.37,75.6,75.37,75.6,6572.0
2016-07-27 11:30:00,75.62,75.62,75.51,75.54,2807.0,75.62,75.62,75.51,75.54,2807.0
2016-07-27 11:35:00,75.55,75.59,75.45,75.47,3403.0,75.55,75.59,75.45,75.47,3403.0
2016-07-27 11:40:00,75.46,75.47,75.26,75.32,3863.0,75.46,75.47,75.26,75.32,3863.0
2016-07-27 11:45:00,75.31,75.39,75.3,75.34,4291.0,75.31,75.39,75.3,75.34,4291.0
2016-07-27 11:50:00,75.32,75.44,75.3,75.32,19027.0,75.32,75.44,75.3,75.32,19027.0
2016-07-27 11:55:00,75.3,75.34,75.17,75.2,4100.0,75.3,75.34,75.17,75.2,4100.0
2016-07-27 12:00:00,75.18,75.18,75.06,75.07,2521.0,75.18,75.18,75.06,75.07,2521.0
2016-07-27 12:05:00,75.06,75.21,75.01,75.19,22524.0,75.06,75.21,75.01,75.19,22524.0
2016-07-27 12:10:00,75.19,75.19,75.03,75.12,19457.0,75.19,75.19,75.03,75.12,19457.0
2016-07-27 12:15:00,75.09,75.12,75.01,75.11,8941.0,75.09,75.12,75.01,75.11,8941.0
2016-07-27 12:20:00,75.11,75.18,75.07,75.1,4200.0,75.11,75.18,75.07,75.1,4200.0
2016-07-27 12:25:00,75.09,75.16,75.08,75.11,3000.0,75.09,75.16,75.08,75.11,3000.0
2016-07-27 12:30:00,75.09,75.2,75.07,75.19,5101.0,75.09,75.2,75.07,75.19,5101.0
2016-07-27 12:35:00,75.19,75.19,75.08,75.14,3678.0,75.19,75.19,75.08,75.14,3678.0
2016-07-27 12:40:00,75.16,75.16,75.07,75.11,2953.0,75.16,75.16,75.07,75.11,2953.0
2016-07-27 12:45:00,75.11,75.13,75.05,75.1,3072.0,75.11,75.13,75.05,75.1,3072.0
2016-07-27 12:50:00,75.09,75.09,75.01,75.08,5401.0,75.09,75.09,75.01,75.08,5401.0
2016-07-27 12:55:00,75.09,75.12,75.02,75.11,4607.0,75.09,75.12,75.02,75.11,4607.0
2016-07-27 13:00:00,75.13,75.16,75.01,75.09,3891.0,75.13,75.16,75.01,75.09,3891.0
2016-07-27 13:05:00,75.09,75.13,75.06,75.09,5007.0,75.09,75.13,75.06,75.09,5007.0
2016-07-27 13:10:00,75.07,75.15,75.06,75.12,2865.0,75.07,75.15,75.06,75.12,2865.0
2016-07-27 13:15:00,75.14,75.2,75.09,75.15,5802.0,75.14,75.2,75.09,75.15,5802.0
2016-07-27 13:20:00,75.15,75.2,75.15,75.2,4942.0,75.15,75.2,75.15,75.2,4942.0
2016-07-27 13:25:00,75.22,75.22,75.11,75.11,6697.0,75.22,75.22,75.11,75.11,6697.0
2016-07-27 13:30:00,75.09,75.18,75.06,75.13,4771.0,75.09,75.18,75.06,75.13,4771.0
2016-07-27 13:35:00,75.13,75.2,75.13,75.14,2822.0,75.13,75.2,75.13,75.14,2822.0
2016-07-27 13:40:00,75.14,75.21,75.13,75.2,9462.0,75.14,75.21,75.13,75.2,9462.0
2016-07-27 13:45:00,75.19,75.35,75.19,75.26,9780.0,75.19,75.35,75.19,75.26,9780.0
2016-07-27 13:50:00,75.26,75.27,75.22,75.24,3617.0,75.26,75.27,75.22,75.24,3617.0
2016-07-27 13:55:00,75.24,75.27,75.18,75.23,3843.0,75.24,75.27,75.18,75.23,3843.0
2016-07-27 14:00:00,75.19,75.31,74.99,75.25,6890.0,75.19,75.31,74.99,75.25,6890.0
2016-07-27 14:05:00,75.29,75.64,75.25,75.56,16184.0,75.29,75.64,75.25,75.56,16184.0
2016-07-27 14:10:00,75.57,75.67,75.52,75.55,28550.0,75.57,75.67,75.52,75.55,28550.0
2016-07-27 14:15:00,75.55,75.87,75.55,75.74,23306.0,75.55,75.87,75.55,75.74,23306.0
2016-07-27 14:20:00,75.79,75.89,75.73,75.82,6348.0,75.79,75.89,75.73,75.82,6348.0
2016-07-27 14:25:00,75.79,75.83,75.71,75.73,6022.0,75.79,75.83,75.71,75.73,6022.0
2016-07-27 14:30:00,75.73,75.78,75.69,75.77,8090.0,75.73,75.78,75.69,75.77,8090.0
2016-07-27 14:35:00,75.78,75.82,75.63,75.71,5930.0,75.78,75.82,75.63,75.71,5930.0
2016-07-27 14:40:00,75.71,75.71,75.66,75.7,4187.0,75.71,75.71,75.66,75.7,4187.0
2016-07-27 14:45:00,75.72,75.72,75.64,75.72,4193.0,75.72,75.72,75.64,75.72,4193.0
2016-07-27 14:50:00,75.71,75.71,75.58,75.63,3000.0,75.71,75.71,75.58,75.63,3000.0
2016-07-27 14:55:00,75.66,75.7,75.63,75.68,5832.0,75.66,75.7,75.63,75.68,5832.0
2016-07-27 15:00:00,75.66,75.7,75.62,75.63,8284.0,75.66,75.7,75.62,75.63,8284.0
2016-07-27 15:05:00,75.65,75.71,75.61,75.69,6128.0,75.65,75.71,75.61,75.69,6128.0
2016-07-27 15:10:00,75.67,75.73,75.67,75.72,6722.0,75.67,75.73,75.67,75.72,6722.0
2016-07-27 15:15:00,75.72,75.81,75.72,75.81,9027.0,75.72,75.81,75.72,75.81,9027.0
2016-07-27 15:20:00,75.8,75.83,75.76,75.82,6251.0,75.8,75.83,75.76,75.82,6251.0
2016-07-27 15:25:00,75.83,75.94,75.82,75.92,19396.0,75.83,75.94,75.82,75.92,19396.0
2016-07-27 15:30:00,75.91,75.92,75.85,75.9,12277.0,75.91,75.92,75.85,75.9,12277.0
2016-07-27 15:35:00,75.88,75.91,75.87,75.91,7716.0,75.88,75.91,75.87,75.91,7716.0
2016-07-27 15:40:00,75.9,75.91,75.81,75.87,17234.0,75.9,75.91,75.81,75.87,17234.0
2016-07-27 15:45:00,75.85,75.9,75.82,75.89,33246.0,75.85,75.9,75.82,75.89,33246.0
2016-07-27 15:50:00,75.89,75.95,75.87,75.92,50769.0,75.89,75.95,75.87,75.92,50769.0
2016-07-27 15:55:00,75.9,76.07,75.9,76.02,104731.0,75.9,76.07,75.9,76.02,104731.0
2016-07-28 09:30:00,75.93,75.97,75.44,75.45,9490.0,75.93,75.97,75.44,75.45,9490.0
2016-07-28 09:35:00,75.46,75.8,75.34,75.48,7439.0,75.46,75.8,75.34,75.48,7439.0
2016-07-28 09:40:00,75.35,75.56,75.29,75.56,3750.0,75.35,75.56,75.29,75.56,3750.0
2016-07-28 09:45:00,75.58,75.67,75.42,75.67,8800.0,75.58,75.67,75.42,75.67,8800.0
2016-07-28 09:50:00,75.61,75.72,75.61,75.72,1984.0,75.61,75.72,75.61,75.72,1984.0
2016-07-28 09:55:00,75.71,75.89,75.62,75.83,14565.0,75.71,75.89,75.62,75.83,14565.0
2016-07-28 10:00:00,75.83,75.85,75.58,75.62,6207.0,75.83,75.85,75.58,75.62,6207.0
2016-07-28 10:05:00,75.73,75.79,75.6,75.68,3754.0,75.73,75.79,75.6,75.68,3754.0
2016-07-28 10:10:00,75.71,75.71,75.55,75.62,7140.0,75.71,75.71,75.55,75.62,7140.0
2016-07-28 10:15:00,75.57,75.69,75.55,75.64,5605.0,75.57,75.69,75.55,75.64,5605.0
2016-07-28 10:20:00,75.6,75.7,75.53,75.59,3300.0,75.6,75.7,75.53,75.59,3300.0
2016-07-28 10:25:00,75.59,75.64,75.47,75.61,3351.0,75.59,75.64,75.47,75.61,3351.0
2016-07-28 10:30:00,75.55,75.68,75.52,75.6,20943.0,75.55,75.68,75.52,75.6,20943.0
2016-07-28 10:35:00,75.58,75.59,75.42,75.45,5500.0,75.58,75.59,75.42,75.45,5500.0
2016-07-28 10:40:00,75.5,75.51,75.37,75.46,9100.0,75.5,75.51,75.37,75.46,9100.0
2016-07-28 10:45:00,75.46,75.67,75.46,75.67,5502.0,75.46,75.67,75.46,75.67,5502.0
2016-07-28 10:50:00,75.67,75.68,75.48,75.56,3600.0,75.67,75.68,75.48,75.56,3600.0
2016-07-28 10:55:00,75.54,75.54,75.43,75.44,3587.0,75.54,75.54,75.43,75.44,3587.0
2016-07-28 11:00:00,75.5,75.61,75.48,75.58,3304.0,75.5,75.61,75.48,75.58,3304.0
2016-07-28 11:05:00,75.56,75.6,75.51,75.56,2600.0,75.56,75.6,75.51,75.56,2600.0
2016-07-28 11:10:00,75.55,75.9,75.55,75.85,13662.0,75.55,75.9,75.55,75.85,13662.0
2016-07-28 11:15:00,75.8,76.07,75.8,76.06,17262.0,75.8,76.07,75.8,76.06,17262.0
2016-07-28 11:20:00,76.09,76.19,76.08,76.19,5100.0,76.09,76.19,76.08,76.19,5100.0
2016-07-28 11:25:00,76.17,76.31,76.12,76.22,19641.0,76.17,76.31,76.12,76.22,19641.0
2016-07-28 11:30:00,76.25,76.31,76.22,76.23,5098.0,76.25,76.31,76.22,76.23,5098.0
2016-07-28 11:35:00,76.25,76.33,76.22,76.3,8350.0,76.25,76.33,76.22,76.3,8350.0
2016-07-28 11:40:00,76.28,76.31,76.23,76.25,3985.0,76.28,76.31,76.23,76.25,3985.0
2016-07-28 11:45:00,76.24,76.36,76.21,76.32,7900.0,76.24,76.36,76.21,76.32,7900.0
2016-07-28 11:50:00,76.36,76.37,76.29,76.34,3103.0,76.36,76.37,76.29,76.34,3103.0
2016-07-28 11:55:00,76.37,76.4,76.34,76.4,7700.0,76.37,76.4,76.34,76.4,7700.0
2016-07-28 12:00:00,76.44,76.51,76.43,76.48,5100.0,76.44,76.51,76.43,76.48,5100.0
2016-07-28 12:05:00,76.47,76.5,76.43,76.45,7429.0,76.47,76.5,76.43,76.45,7429.0
2016-07-28 12:10:00,76.47,76.47,76.38,76.4,9913.0,76.47,76.47,76.38,76.4,9913.0
2016-07-28 12:15:00,76.41,76.41,76.26,76.3,4458.0,76.41,76.41,76.26,76.3,4458.0
2016-07-28 12:20:00,76.3,76.33,76.16,76.21,6259.0,76.3,76.33,76.16,76.21,6259.0
2016-07-28 12:25:00,76.2,76.32,76.16,76.28,6900.0,76.2,76.32,76.16,76.28,6900.0
2016-07-28 12:30:00,76.28,76.3,76.24,76.25,2400.0,76.28,76.3,76.24,76.25,2400.0
2016-07-28 12:35:00,76.25,76.27,76.17,76.2,6022.0,76.25,76.27,76.17,76.2,6022.0
2016-07-28 12:40:00,76.19,76.2,76.14,76.17,6203.0,76.19,76.2,76.14,76.17,6203.0
2016-07-28 12:45:00,76.17,76.2,76.09,76.09,3100.0,76.17,76.2,76.09,76.09,3100.0
2016-07-28 12:50:00,76.12,76.17,76.07,76.13,2700.0,76.12,76.17,76.07,76.13,2700.0
2016-07-28 12:55:00,76.07,76.13,76.07,76.1,1800.0,76.07,76.13,76.07,76.1,1800.0
2016-07-28 13:00:00,76.08,76.14,76.03,76.13,4301.0,76.08,76.14,76.03,76.13,4301.0
2016-07-28 13:05:00,76.14,76.14,76.08,76.12,5326.0,76.14,76.14,76.08,76.12,5326.0
2016-07-28 13:10:00,76.08,76.15,76.08,76.15,3388.0,76.08,76.15,76.08,76.15,3388.0
2016-07-28 13:15:00,76.12,76.22,76.12,76.16,3112.0,76.12,76.22,76.12,76.16,3112.0
2016-07-28 13:20:00,76.15,76.15,76.07,76.12,3612.0,76.15,76.15,76.07,76.12,3612.0
2016-07-28 13:25:00,76.11,76.25,76.11,76.19,5601.0,76.11,76.25,76.11,76.19,5601.0
2016-07-28 13:30:00,76.19,76.2,76.14,76.18,2604.0,76.19,76.2,76.14,76.18,2604.0
2016-07-28 13:35:00,76.17,76.17,76.08,76.1,1525.0,76.17,76.17,76.08,76.1,1525.0
2016-07-28 13:40:00,76.1,76.1,76.05,76.06,2092.0,76.1,76.1,76.05,76.06,2092.0
2016-07-28 13:45:00,76.08,76.11,76.03,76.04,9003.0,76.08,76.11,76.03,76.04,9003.0
2016-07-28 13:50:00,76.05,76.24,76.05,76.19,12143.0,76.05,76.24,76.05,76.19,12143.0
2016-07-28 13:55:00,76.17,76.25,76.16,76.25,9770.0,76.17,76.25,76.16,76.25,9770.0
2016-07-28 14:00:00,76.25,76.47,76.2,76.44,29795.0,76.25,76.47,76.2,76.44,29795.0
2016-07-28 14:05:00,76.38,76.45,76.38,76.43,3530.0,76.38,76.45,76.38,76.43,3530.0
2016-07-28 14:10:00,76.39,76.39,76.27,76.35,8223.0,76.39,76.39,76.27,76.35,8223.0
2016-07-28 14:15:00,76.34,76.47,76.34,76.41,6339.0,76.34,76.47,76.34,76.41,6339.0
2016-07-28 14:20:00,76.35,76.45,76.35,76.45,4618.0,76.35,76.45,76.35,76.45,4618.0
2016-07-28 14:25:00,76.46,76.46,76.34,76.37,4060.0,76.46,76.46,76.34,76.37,4060.0
2016-07-28 14:30:00,76.37,76.53,76.34,76.47,12239.0,76.37,76.53,76.34,76.47,12239.0
2016-07-28 14:35:00,76.47,76.59,76.47,76.51,4555.0,76.47,76.59,76.47,76.51,4555.0
2016-07-28 14:40:00,76.48,76.52,76.47,76.52,2683.0,76.48,76.52,76.47,76.52,2683.0
2016-07-28 14:45:00,76.55,76.63,76.49,76.6,19985.0,76.55,76.63,76.49,76.6,19985.0
2016-07-28 14:50:00,76.62,76.74,76.57,76.58,3533.0,76.62,76.74,76.57,76.58,3533.0
2016-07-28 14:55:00,76.57,76.6,76.5,76.59,5100.0,76.57,76.6,76.5,76.59,5100.0
2016-07-28 15:00:00,76.55,76.62,76.55,76.62,8394.0,76.55,76.62,76.55,76.62,8394.0
2016-07-28 15:05:00,76.61,76.71,76.59,76.71,11679.0,76.61,76.71,76.59,76.71,11679.0
2016-07-28 15:10:00,76.74,76.86,76.69,76.78,44331.0,76.74,76.86,76.69,76.78,44331.0
2016-07-28 15:15:00,76.78,76.79,76.68,76.71,9770.0,76.78,76.79,76.68,76.71,9770.0
2016-07-28 15:20:00,76.71,76.72,76.59,76.59,10020.0,76.71,76.72,76.59,76.59,10020.0
2016-07-28 15:25:00,76.59,76.61,76.54,76.58,10700.0,76.59,76.61,76.54,76.58,10700.0
2016-07-28 15:30:00,76.57,76.63,76.55,76.61,20555.0,76.57,76.63,76.55,76.61,20555.0
2016-07-28 15:35:00,76.61,76.81,76.61,76.75,21901.0,76.61,76.81,76.61,76.75,21901.0
2016-07-28 15:40:00,76.75,76.83,76.74,76.81,26896.0,76.75,76.83,76.74,76.81,26896.0
2016-07-28 15:45:00,76.81,76.88,76.75,76.76,30351.0,76.81,76.88,76.75,76.76,30351.0
2016-07-28 15:50:00,76.76,76.77,76.67,76.68,31289.0,76.76,76.77,76.67,76.68,31289.0
2016-07-28 15:55:00,76.68,76.72,76.64,76.7,35362.0,76.68,76.72,76.64,76.7,35362.0
2016-07-29 09:30:00,76.53,76.53,76.31,76.45,2885.0,76.53,76.53,76.31,76.45,2885.0
2016-07-29 09:35:00,76.44,76.85,76.34,76.85,3500.0,76.44,76.85,76.34,76.85,3500.0
2016-07-29 09:40:00,76.7,76.77,76.46,76.46,5672.0,76.7,76.77,76.46,76.46,5672.0
2016-07-29 09:45:00,76.38,76.57,76.26,76.29,2970.0,76.38,76.57,76.26,76.29,2970.0
2016-07-29 09:50:00,76.33,76.47,76.25,76.25,2787.0,76.33,76.47,76.25,76.25,2787.0
2016-07-29 09:55:00,76.28,76.4,76.28,76.35,2900.0,76.28,76.4,76.28,76.35,2900.0
2016-07-29 10:00:00,76.37,76.37,76.1,76.14,4510.0,76.37,76.37,76.1,76.14,4510.0
2016-07-29 10:05:00,76.14,76.32,76.06,76.18,5000.0,76.14,76.32,76.06,76.18,5000.0
2016-07-29 10:10:00,76.17,76.4,76.16,76.4,3700.0,76.17,76.4,76.16,76.4,3700.0
2016-07-29 10:15:00,76.36,76.36,76.14,76.24,2800.0,76.36,76.36,76.14,76.24,2800.0
2016-07-29 10:20:00,76.21,76.28,76.14,76.28,5800.0,76.21,76.28,76.14,76.28,5800.0
2016-07-29 10:25:00,76.22,76.25,76.15,76.15,3400.0,76.22,76.25,76.15,76.15,3400.0
2016-07-29 10:30:00,76.18,76.26,76.18,76.25,3903.0,76.18,76.26,76.18,76.25,3903.0
2016-07-29 10:35:00,76.27,76.43,76.27,76.43,2750.0,76.27,76.43,76.27,76.43,2750.0
2016-07-29 10:40:00,76.49,76.49,76.38,76.41,4900.0,76.49,76.49,76.38,76.41,4900.0
2016-07-29 10:45:00,76.42,76.46,76.37,76.38,4300.0,76.42,76.46,76.37,76.38,4300.0
2016-07-29 10:50:00,76.4,76.51,76.4,76.51,5120.0,76.4,76.51,76.4,76.51,5120.0
2016-07-29 10:55:00,76.51,76.53,76.43,76.49,6255.0,76.51,76.53,76.43,76.49,6255.0
2016-07-29 11:00:00,76.48,76.5,76.36,76.5,12187.0,76.48,76.5,76.36,76.5,12187.0
2016-07-29 11:05:00,76.58,76.62,76.52,76.54,7359.0,76.58,76.62,76.52,76.54,7359.0
2016-07-29 11:10:00,76.59,76.68,76.53,76.65,3176.0,76.59,76.68,76.53,76.65,3176.0
2016-07-29 11:15:00,76.62,76.64,76.47,76.47,2000.0,76.62,76.64,76.47,76.47,2000.0
2016-07-29 11:20:00,76.45,76.53,76.44,76.48,2800.0,76.45,76.53,76.44,76.48,2800.0
2016-07-29 11:25:00,76.43,76.48,76.4,76.46,3219.0,76.43,76.48,76.4,76.46,3219.0
2016-07-29 11:30:00,76.44,76.53,76.43,76.53,2500.0,76.44,76.53,76.43,76.53,2500.0
2016-07-29 11:35:00,76.56,76.71,76.56,76.68,4300.0,76.56,76.71,76.56,76.68,4300.0
2016-07-29 11:40:00,76.72,76.72,76.61,76.69,1400.0,76.72,76.72,76.61,76.69,1400.0
2016-07-29 11:45:00,76.71,76.72,76.6,76.65,4100.0,76.71,76.72,76.6,76.65,4100.0
2016-07-29 11:50:00,76.63,76.63,76.47,76.48,12700.0,76.63,76.63,76.47,76.48,12700.0
2016-07-29 11:55:00,76.47,76.55,76.44,76.46,5230.0,76.47,76.55,76.44,76.46,5230.0
2016-07-29 12:00:00,76.48,76.63,76.41,76.58,8297.0,76.48,76.63,76.41,76.58,8297.0
2016-07-29 12:05:00,76.57,76.57,76.51,76.52,3019.0,76.57,76.57,76.51,76.52,3019.0
2016-07-29 12:10:00,76.51,76.6,76.51,76.59,2400.0,76.51,76.6,76.51,76.59,2400.0
2016-07-29 12:15:00,76.58,76.68,76.54,76.59,25453.0,76.58,76.68,76.54,76.59,25453.0
2016-07-29 12:20:00,76.62,76.64,76.6,76.62,900.0,76.62,76.64,76.6,76.62,900.0
2016-07-29 12:25:00,76.65,76.74,76.61,76.64,2746.0,76.65,76.74,76.61,76.64,2746.0
2016-07-29 12:30:00,76.59,76.67,76.54,76.54,1105.0,76.59,76.67,76.54,76.54,1105.0
2016-07-29 12:35:00,76.59,76.64,76.59,76.59,2500.0,76.59,76.64,76.59,76.59,2500.0
2016-07-29 12:40:00,76.55,76.59,76.47,76.57,6350.0,76.55,76.59,76.47,76.57,6350.0
2016-07-29 12:45:00,76.55,76.59,76.49,76.5,3200.0,76.55,76.59,76.49,76.5,3200.0
2016-07-29 12:50:00,76.45,76.57,76.45,76.57,1000.0,76.45,76.57,76.45,76.57,1000.0
2016-07-29 12:55:00,76.5,76.55,76.47,76.49,3060.0,76.5,76.55,76.47,76.49,3060.0
2016-07-29 13:00:00,76.41,76.46,76.41,76.46,1000.0,76.41,76.46,76.41,76.46,1000.0
2016-07-29 13:05:00,76.46,76.51,76.41,76.48,4000.0,76.46,76.51,76.41,76.48,4000.0
2016-07-29 13:10:00,76.5,76.55,76.5,76.51,2753.0,76.5,76.55,76.5,76.51,2753.0
2016-07-29 13:15:00,76.52,76.52,76.43,76.43,1347.0,76.52,76.52,76.43,76.43,1347.0
2016-07-29 13:20:00,76.42,76.5,76.42,76.44,2902.0,76.42,76.5,76.42,76.44,2902.0
2016-07-29 13:25:00,76.47,76.61,76.47,76.61,1500.0,76.47,76.61,76.47,76.61,1500.0
2016-07-29 13:30:00,76.59,76.64,76.57,76.64,2031.0,76.59,76.64,76.57,76.64,2031.0
2016-07-29 13:35:00,76.68,76.71,76.59,76.62,4000.0,76.68,76.71,76.59,76.62,4000.0
2016-07-29 13:40:00,76.61,76.65,76.58,76.58,3970.0,76.61,76.65,76.58,76.58,3970.0
2016-07-29 13:45:00,76.63,76.86,76.63,76.82,10400.0,76.63,76.86,76.63,76.82,10400.0
2016-07-29 13:50:00,76.86,76.91,76.86,76.9,1635.0,76.86,76.91,76.86,76.9,1635.0
2016-07-29 13:55:00,76.88,76.9,76.82,76.82,2900.0,76.88,76.9,76.82,76.82,2900.0
2016-07-29 14:00:00,76.79,76.8,76.71,76.72,6542.0,76.79,76.8,76.71,76.72,6542.0
2016-07-29 14:05:00,76.72,76.72,76.64,76.67,5393.0,76.72,76.72,76.64,76.67,5393.0
2016-07-29 14:10:00,76.68,76.74,76.68,76.73,1700.0,76.68,76.74,76.68,76.73,1700.0
2016-07-29 14:15:00,76.7,76.75,76.7,76.72,3416.0,76.7,76.75,76.7,76.72,3416.0
2016-07-29 14:20:00,76.71,76.78,76.67,76.7,5421.0,76.71,76.78,76.67,76.7,5421.0
2016-07-29 14:25:00,76.71,76.79,76.71,76.78,2800.0,76.71,76.79,76.71,76.78,2800.0
2016-07-29 14:30:00,76.75,76.82,76.73,76.73,7052.0,76.75,76.82,76.73,76.73,7052.0
2016-07-29 14:35:00,76.72,76.72,76.59,76.63,5100.0,76.72,76.72,76.59,76.63,5100.0
2016-07-29 14:40:00,76.63,76.64,76.53,76.55,6011.0,76.63,76.64,76.53,76.55,6011.0
2016-07-29 14:45:00,76.52,76.57,76.46,76.55,6998.0,76.52,76.57,76.46,76.55,6998.0
2016-07-29 14:50:00,76.56,76.73,76.56,76.63,3831.0,76.56,76.73,76.56,76.63,3831.0
2016-07-29 14:55:00,76.62,76.63,76.55,76.62,4400.0,76.62,76.63,76.55,76.62,4400.0
2016-07-29 15:00:00,76.63,76.68,76.62,76.66,5761.0,76.63,76.68,76.62,76.66,5761.0
2016-07-29 15:05:00,76.63,76.63,76.47,76.6,8441.0,76.63,76.63,76.47,76.6,8441.0
2016-07-29 15:10:00,76.59,76.62,76.53,76.58,3230.0,76.59,76.62,76.53,76.58,3230.0
2016-07-29 15:15:00,76.61,76.63,76.54,76.56,4000.0,76.61,76.63,76.54,76.56,4000.0
2016-07-29 15:20:00,76.55,76.62,76.52,76.52,5000.0,76.55,76.62,76.52,76.52,5000.0
2016-07-29 15:25:00,76.51,76.59,76.47,76.52,7485.0,76.51,76.59,76.47,76.52,7485.0
2016-07-29 15:30:00,76.52,76.64,76.52,76.59,10039.0,76.52,76.64,76.52,76.59,10039.0
2016-07-29 15:35:00,76.59,76.65,76.54,76.54,6649.0,76.59,76.65,76.54,76.54,6649.0
2016-07-29 15:40:00,76.54,76.6,76.54,76.58,15092.0,76.54,76.6,76.54,76.58,15092.0
2016-07-29 15:45:00,76.57,76.61,76.54,76.61,17548.0,76.57,76.61,76.54,76.61,17548.0
2016-07-29 15:50:00,76.61,76.67,76.61,76.65,14051.0,76.61,76.67,76.61,76.65,14051.0
2016-07-29 15:55:00,76.65,76.65,76.51,76.51,48784.0,76.65,76.65,76.51,76.51,48784.0
2016-08-01 09:30:00,76.62,77.01,76.51,76.75,4711.0,76.62,77.01,76.51,76.75,4711.0
2016-08-01 09:35:00,76.57,76.57,76.19,76.24,2332.0,76.57,76.57,76.19,76.24,2332.0
2016-08-01 09:40:00,76.22,76.31,75.87,76.31,4250.0,76.22,76.31,75.87,76.31,4250.0
2016-08-01 09:45:00,76.2,76.38,76.11,76.12,2350.0,76.2,76.38,76.11,76.12,2350.0
2016-08-01 09:50:00,76.12,76.36,76.11,76.36,5950.0,76.12,76.36,76.11,76.36,5950.0
2016-08-01 09:55:00,76.39,76.41,76.32,76.34,1200.0,76.39,76.41,76.32,76.34,1200.0
2016-08-01 10:00:00,76.36,76.39,76.18,76.3,3200.0,76.36,76.39,76.18,76.3,3200.0
2016-08-01 10:05:00,76.29,76.48,76.28,76.42,4257.0,76.29,76.48,76.28,76.42,4257.0
2016-08-01 10:10:00,76.46,76.48,76.34,76.37,3860.0,76.46,76.48,76.34,76.37,3860.0
2016-08-01 10:15:00,76.38,76.5,76.38,76.5,2600.0,76.38,76.5,76.38,76.5,2600.0
2016-08-01 10:20:00,76.52,76.55,76.33,76.33,5551.0,76.52,76.55,76.33,76.33,5551.0
2016-08-01 10:25:00,76.4,76.53,76.34,76.53,4100.0,76.4,76.53,76.34,76.53,4100.0
2016-08-01 10:30:00,76.5,76.56,76.48,76.5,14945.0,76.5,76.56,76.48,76.5,14945.0
2016-08-01 10:35:00,76.54,76.61,76.43,76.48,5600.0,76.54,76.61,76.43,76.48,5600.0
2016-08-01 10:40:00,76.44,76.57,76.42,76.42,3106.0,76.44,76.57,76.42,76.42,3106.0
2016-08-01 10:45:00,76.39,76.47,76.36,76.41,4815.0,76.39,76.47,76.36,76.41,4815.0
2016-08-01 10:50:00,76.4,76.45,76.37,76.39,3000.0,76.4,76.45,76.37,76.39,3000.0
2016-08-01 10:55:00,76.33,76.49,76.32,76.42,2975.0,76.33,76.49,76.32,76.42,2975.0
2016-08-01 11:00:00,76.45,76.51,76.37,76.48,5059.0,76.45,76.51,76.37,76.48,5059.0
2016-08-01 11:05:00,76.5,76.59,76.49,76.55,6671.0,76.5,76.59,76.49,76.55,6671.0
2016-08-01 11:10:00,76.58,76.59,76.46,76.5,20885.0,76.58,76.59,76.46,76.5,20885.0
2016-08-01 11:15:00,76.49,76.56,76.46,76.48,5425.0,76.49,76.56,76.46,76.48,5425.0
2016-08-01 11:20:00,76.45,76.45,76.33,76.33,3000.0,76.45,76.45,76.33,76.33,3000.0
2016-08-01 11:25:00,76.36,76.41,76.25,76.34,7487.0,76.36,76.41,76.25,76.34,7487.0
2016-08-01 11:30:00,76.35,76.47,76.33,76.4,3996.0,76.35,76.47,76.33,76.4,3996.0
2016-08-01 11:35:00,76.41,76.41,76.34,76.34,3841.0,76.41,76.41,76.34,76.34,3841.0
2016-08-01 11:40:00,76.35,76.36,76.3,76.34,5346.0,76.35,76.36,76.3,76.34,5346.0
2016-08-01 11:45:00,76.33,76.36,76.28,76.36,2900.0,76.33,76.36,76.28,76.36,2900.0
2016-08-01 11:50:00,76.32,76.32,76.19,76.27,3603.0,76.32,76.32,76.19,76.27,3603.0
2016-08-01 11:55:00,76.24,76.24,76.16,76.17,1600.0,76.24,76.24,76.16,76.17,1600.0
2016-08-01 12:00:00,76.19,76.21,76.15,76.17,1200.0,76.19,76.21,76.15,76.17,1200.0
2016-08-01 12:05:00,76.15,76.18,76.09,76.09,4101.0,76.15,76.18,76.09,76.09,4101.0
2016-08-01 12:10:00,76.09,76.11,76.03,76.04,2113.0,76.09,76.11,76.03,76.04,2113.0
2016-08-01 12:15:00,76.02,76.09,76.02,76.07,1600.0,76.02,76.09,76.02,76.07,1600.0
2016-08-01 12:20:00,76.05,76.05,75.92,75.92,4185.0,76.05,76.05,75.92,75.92,4185.0
2016-08-01 12:25:00,75.97,76.04,75.92,76.04,8657.0,75.97,76.04,75.92,76.04,8657.0
2016-08-01 12:30:00,76.05,76.05,75.97,75.99,6309.0,76.05,76.05,75.97,75.99,6309.0
2016-08-01 12:35:00,75.97,76.03,75.94,76.01,12373.0,75.97,76.03,75.94,76.01,12373.0
2016-08-01 12:40:00,76.0,76.04,75.98,75.98,6700.0,76.0,76.04,75.98,75.98,6700.0
2016-08-01 12:45:00,75.96,76.02,75.88,76.02,5650.0,75.96,76.02,75.88,76.02,5650.0
2016-08-01 12:50:00,76.03,76.03,75.95,75.95,2300.0,76.03,76.03,75.95,75.95,2300.0
2016-08-01 12:55:00,75.94,75.95,75.84,75.85,12310.0,75.94,75.95,75.84,75.85,12310.0
2016-08-01 13:00:00,75.86,75.9,75.82,75.82,4469.0,75.86,75.9,75.82,75.82,4469.0
2016-08-01 13:05:00,75.79,75.91,75.78,75.9,2381.0,75.79,75.91,75.78,75.9,2381.0
2016-08-01 13:10:00,75.89,75.94,75.87,75.94,9394.0,75.89,75.94,75.87,75.94,9394.0
2016-08-01 13:15:00,75.94,75.95,75.83,75.86,18580.0,75.94,75.95,75.83,75.86,18580.0
2016-08-01 13:20:00,75.87,75.92,75.83,75.84,12449.0,75.87,75.92,75.83,75.84,12449.0
2016-08-01 13:25:00,75.87,75.9,75.82,75.89,4479.0,75.87,75.9,75.82,75.89,4479.0
2016-08-01 13:30:00,75.87,75.95,75.85,75.92,5343.0,75.87,75.95,75.85,75.92,5343.0
2016-08-01 13:35:00,75.92,76.06,75.92,75.99,6385.0,75.92,76.06,75.92,75.99,6385.0
2016-08-01 13:40:00,75.97,76.01,75.93,76.0,2679.0,75.97,76.01,75.93,76.0,2679.0
2016-08-01 13:45:00,76.04,76.04,75.95,76.0,4300.0,76.04,76.04,75.95,76.0,4300.0
2016-08-01 13:50:00,76.01,76.06,75.96,76.05,4278.0,76.01,76.06,75.96,76.05,4278.0
2016-08-01 13:55:00,76.06,76.24,76.05,76.24,2800.0,76.06,76.24,76.05,76.24,2800.0
2016-08-01 14:00:00,76.23,76.23,76.14,76.16,3500.0,76.23,76.23,76.14,76.16,3500.0
2016-08-01 14:05:00,76.21,76.25,76.18,76.24,4058.0,76.21,76.25,76.18,76.24,4058.0
2016-08-01 14:10:00,76.22,76.22,76.14,76.18,4808.0,76.22,76.22,76.14,76.18,4808.0
2016-08-01 14:15:00,76.2,76.2,76.14,76.15,5903.0,76.2,76.2,76.14,76.15,5903.0
2016-08-01 14:20:00,76.12,76.31,76.12,76.26,8599.0,76.12,76.31,76.12,76.26,8599.0
2016-08-01 14:25:00,76.28,76.31,76.08,76.13,15185.0,76.28,76.31,76.08,76.13,15185.0
2016-08-01 14:30:00,76.11,76.16,76.1,76.16,3000.0,76.11,76.16,76.1,76.16,3000.0
2016-08-01 14:35:00,76.14,76.28,76.12,76.28,4070.0,76.14,76.28,76.12,76.28,4070.0
2016-08-01 14:40:00,76.27,76.27,76.18,76.2,5167.0,76.27,76.27,76.18,76.2,5167.0
2016-08-01 14:45:00,76.23,76.25,76.22,76.25,2500.0,76.23,76.25,76.22,76.25,2500.0
2016-08-01 14:50:00,76.24,76.26,76.15,76.15,1940.0,76.24,76.26,76.15,76.15,1940.0
2016-08-01 14:55:00,76.16,76.21,76.16,76.19,4400.0,76.16,76.21,76.16,76.19,4400.0
2016-08-01 15:00:00,76.19,76.26,76.19,76.23,6016.0,76.19,76.26,76.19,76.23,6016.0
2016-08-01 15:05:00,76.22,76.24,76.2,76.24,5553.0,76.22,76.24,76.2,76.24,5553.0
2016-08-01 15:10:00,76.24,76.37,76.23,76.31,4607.0,76.24,76.37,76.23,76.31,4607.0
2016-08-01 15:15:00,76.3,76.3,76.21,76.23,5609.0,76.3,76.3,76.21,76.23,5609.0
2016-08-01 15:20:00,76.23,76.25,76.14,76.2,6321.0,76.23,76.25,76.14,76.2,6321.0
2016-08-01 15:25:00,76.22,76.22,76.15,76.2,6022.0,76.22,76.22,76.15,76.2,6022.0
2016-08-01 15:30:00,76.17,76.28,76.15,76.26,5571.0,76.17,76.28,76.15,76.26,5571.0
2016-08-01 15:35:00,76.26,76.37,76.26,76.36,9839.0,76.26,76.37,76.26,76.36,9839.0
2016-08-01 15:40:00,76.35,76.4,76.31,76.33,16022.0,76.35,76.4,76.31,76.33,16022.0
2016-08-01 15:45:00,76.37,76.4,76.26,76.28,11176.0,76.37,76.4,76.26,76.28,11176.0
2016-08-01 15:50:00,76.27,76.28,76.18,76.2,10050.0,76.27,76.28,76.18,76.2,10050.0
2016-08-01 15:55:00,76.22,76.35,76.2,76.33,24759.0,76.22,76.35,76.2,76.33,24759.0
2016-08-02 09:30:00,76.12,76.12,75.92,76.01,3620.0,76.12,76.12,75.92,76.01,3620.0
2016-08-02 09:35:00,75.96,76.02,75.89,76.02,800.0,75.96,76.02,75.89,76.02,800.0
2016-08-02 09:40:00,75.87,75.87,75.41,75.44,3400.0,75.87,75.87,75.41,75.44,3400.0
2016-08-02 09:45:00,75.38,75.51,75.15,75.15,2750.0,75.38,75.51,75.15,75.15,2750.0
2016-08-02 09:50:00,75.21,75.4,75.04,75.12,8100.0,75.21,75.4,75.04,75.12,8100.0
2016-08-02 09:55:00,75.11,75.19,74.71,74.71,12234.0,75.11,75.19,74.71,74.71,12234.0
2016-08-02 10:00:00,74.71,74.9,74.64,74.76,10151.0,74.71,74.9,74.64,74.76,10151.0
2016-08-02 10:05:00,74.75,74.75,74.53,74.53,8176.0,74.75,74.75,74.53,74.53,8176.0
2016-08-02 10:10:00,74.5,74.5,74.27,74.39,21093.0,74.5,74.5,74.27,74.39,21093.0
2016-08-02 10:15:00,74.43,74.47,74.18,74.23,5470.0,74.43,74.47,74.18,74.23,5470.0
2016-08-02 10:20:00,74.21,74.36,74.11,74.17,23044.0,74.21,74.36,74.11,74.17,23044.0
2016-08-02 10:25:00,74.16,74.16,73.96,73.98,15540.0,74.16,74.16,73.96,73.98,15540.0
2016-08-02 10:30:00,73.99,74.08,73.85,73.87,14170.0,73.99,74.08,73.85,73.87,14170.0
2016-08-02 10:35:00,73.82,73.83,73.59,73.66,9438.0,73.82,73.83,73.59,73.66,9438.0
2016-08-02 10:40:00,73.64,73.64,73.41,73.47,25886.0,73.64,73.64,73.41,73.47,25886.0
2016-08-02 10:45:00,73.53,73.57,73.4,73.41,12939.0,73.53,73.57,73.4,73.41,12939.0
2016-08-02 10:50:00,73.38,73.59,73.38,73.57,15801.0,73.38,73.59,73.38,73.57,15801.0
2016-08-02 10:55:00,73.59,73.59,73.43,73.43,6990.0,73.59,73.59,73.43,73.43,6990.0
2016-08-02 11:00:00,73.43,73.49,73.31,73.45,6676.0,73.43,73.49,73.31,73.45,6676.0
2016-08-02 11:05:00,73.43,73.63,73.39,73.63,6295.0,73.43,73.63,73.39,73.63,6295.0
2016-08-02 11:10:00,73.65,73.71,73.54,73.71,6693.0,73.65,73.71,73.54,73.71,6693.0
2016-08-02 11:15:00,73.7,73.79,73.61,73.78,9648.0,73.7,73.79,73.61,73.78,9648.0
2016-08-02 11:20:00,73.77,73.82,73.67,73.71,8021.0,73.77,73.82,73.67,73.71,8021.0
2016-08-02 11:25:00,73.71,73.75,73.6,73.6,11792.0,73.71,73.75,73.6,73.6,11792.0
2016-08-02 11:30:00,73.64,73.99,73.64,73.99,4834.0,73.64,73.99,73.64,73.99,4834.0
2016-08-02 11:35:00,74.01,74.06,73.95,73.95,4360.0,74.01,74.06,73.95,73.95,4360.0
2016-08-02 11:40:00,73.99,74.03,73.98,74.0,5800.0,73.99,74.03,73.98,74.0,5800.0
2016-08-02 11:45:00,74.0,74.02,73.89,73.97,6124.0,74.0,74.02,73.89,73.97,6124.0
2016-08-02 11:50:00,73.97,74.07,73.92,74.01,6416.0,73.97,74.07,73.92,74.01,6416.0
2016-08-02 11:55:00,74.02,74.02,73.74,73.76,2900.0,74.02,74.02,73.74,73.76,2900.0
2016-08-02 12:00:00,73.82,73.89,73.74,73.82,2596.0,73.82,73.89,73.74,73.82,2596.0
2016-08-02 12:05:00,73.83,73.84,73.63,73.66,6050.0,73.83,73.84,73.63,73.66,6050.0
2016-08-02 12:10:00,73.67,73.73,73.6,73.72,5907.0,73.67,73.73,73.6,73.72,5907.0
2016-08-02 12:15:00,73.74,73.81,73.68,73.78,2625.0,73.74,73.81,73.68,73.78,2625.0
2016-08-02 12:20:00,73.8,73.8,73.61,73.7,2827.0,73.8,73.8,73.61,73.7,2827.0
2016-08-02 12:25:00,73.66,73.73,73.62,73.73,2530.0,73.66,73.73,73.62,73.73,2530.0
2016-08-02 12:30:00,73.69,73.73,73.67,73.7,3803.0,73.69,73.73,73.67,73.7,3803.0
2016-08-02 12:35:00,73.67,73.67,73.58,73.66,2756.0,73.67,73.67,73.58,73.66,2756.0
2016-08-02 12:40:00,73.66,73.77,73.64,73.74,2700.0,73.66,73.77,73.64,73.74,2700.0
2016-08-02 12:45:00,73.72,73.73,73.61,73.61,3200.0,73.72,73.73,73.61,73.61,3200.0
2016-08-02 12:50:00,73.65,73.73,73.65,73.69,2400.0,73.65,73.73,73.65,73.69,2400.0
2016-08-02 12:55:00,73.65,73.71,73.61,73.71,2900.0,73.65,73.71,73.61,73.71,2900.0
2016-08-02 13:00:00,73.71,73.71,73.61,73.61,4627.0,73.71,73.71,73.61,73.61,4627.0
2016-08-02 13:05:00,73.63,73.63,73.52,73.52,4707.0,73.63,73.63,73.52,73.52,4707.0
2016-08-02 13:10:00,73.52,73.54,73.43,73.43,7644.0,73.52,73.54,73.43,73.43,7644.0
2016-08-02 13:15:00,73.45,73.61,73.44,73.58,4180.0,73.45,73.61,73.44,73.58,4180.0
2016-08-02 13:20:00,73.57,73.66,73.52,73.66,5629.0,73.57,73.66,73.52,73.66,5629.0
2016-08-02 13:25:00,73.65,73.7,73.64,73.64,4716.0,73.65,73.7,73.64,73.64,4716.0
2016-08-02 13:30:00,73.68,73.78,73.68,73.72,3425.0,73.68,73.78,73.68,73.72,3425.0
2016-08-02 13:35:00,73.73,73.86,73.69,73.7,3907.0,73.73,73.86,73.69,73.7,3907.0
2016-08-02 13:40:00,73.7,73.83,73.69,73.8,7129.0,73.7,73.83,73.69,73.8,7129.0
2016-08-02 13:45:00,73.77,73.82,73.75,73.81,3306.0,73.77,73.82,73.75,73.81,3306.0
2016-08-02 13:50:00,73.83,73.87,73.74,73.77,3754.0,73.83,73.87,73.74,73.77,3754.0
2016-08-02 13:55:00,73.8,73.8,73.58,73.59,15024.0,73.8,73.8,73.58,73.59,15024.0
2016-08-02 14:00:00,73.61,73.77,73.61,73.69,4716.0,73.61,73.77,73.61,73.69,4716.0
2016-08-02 14:05:00,73.69,73.72,73.64,73.72,10017.0,73.69,73.72,73.64,73.72,10017.0
2016-08-02 14:10:00,73.72,73.74,73.66,73.73,6683.0,73.72,73.74,73.66,73.73,6683.0
2016-08-02 14:15:00,73.74,73.77,73.72,73.73,6907.0,73.74,73.77,73.72,73.73,6907.0
2016-08-02 14:20:00,73.73,73.8,73.71,73.8,7219.0,73.73,73.8,73.71,73.8,7219.0
2016-08-02 14:25:00,73.79,74.02,73.79,73.88,13953.0,73.79,74.02,73.79,73.88,13953.0
2016-08-02 14:30:00,73.82,73.91,73.82,73.9,3798.0,73.82,73.91,73.82,73.9,3798.0
2016-08-02 14:35:00,73.84,73.94,73.83,73.9,8126.0,73.84,73.94,73.83,73.9,8126.0
2016-08-02 14:40:00,73.91,74.0,73.88,74.0,6066.0,73.91,74.0,73.88,74.0,6066.0
2016-08-02 14:45:00,73.98,74.01,73.86,73.86,5872.0,73.98,74.01,73.86,73.86,5872.0
2016-08-02 14:50:00,73.89,73.95,73.89,73.91,8587.0,73.89,73.95,73.89,73.91,8587.0
2016-08-02 14:55:00,73.85,73.9,73.82,73.82,6600.0,73.85,73.9,73.82,73.82,6600.0
2016-08-02 15:00:00,73.85,73.96,73.85,73.93,9800.0,73.85,73.96,73.85,73.93,9800.0
2016-08-02 15:05:00,73.92,73.96,73.81,73.84,9004.0,73.92,73.96,73.81,73.84,9004.0
2016-08-02 15:10:00,73.85,73.86,73.77,73.8,6828.0,73.85,73.86,73.77,73.8,6828.0
2016-08-02 15:15:00,73.8,73.86,73.79,73.83,7561.0,73.8,73.86,73.79,73.83,7561.0
2016-08-02 15:20:00,73.84,73.92,73.83,73.92,12958.0,73.84,73.92,73.83,73.92,12958.0
2016-08-02 15:25:00,73.92,73.97,73.87,73.87,12519.0,73.92,73.97,73.87,73.87,12519.0
2016-08-02 15:30:00,73.87,73.93,73.8,73.93,13105.0,73.87,73.93,73.8,73.93,13105.0
2016-08-02 15:35:00,73.91,73.94,73.85,73.93,7988.0,73.91,73.94,73.85,73.93,7988.0
2016-08-02 15:40:00,73.94,73.98,73.87,73.97,36856.0,73.94,73.98,73.87,73.97,36856.0
2016-08-02 15:45:00,73.98,74.02,73.9,73.92,17129.0,73.98,74.02,73.9,73.92,17129.0
2016-08-02 15:50:00,73.92,73.93,73.87,73.89,16921.0,73.92,73.93,73.87,73.89,16921.0
2016-08-02 15:55:00,73.9,73.95,73.9,73.91,27109.0,73.9,73.95,73.9,73.91,27109.0
2016-08-03 09:30:00,73.0,73.11,72.45,72.89,19719.0,73.0,73.11,72.45,72.89,19719.0
2016-08-03 09:35:00,72.94,72.98,72.69,72.8,19838.0,72.94,72.98,72.69,72.8,19838.0
2016-08-03 09:40:00,72.84,72.91,72.58,72.81,22900.0,72.84,72.91,72.58,72.81,22900.0
2016-08-03 09:45:00,72.89,73.48,72.8,73.48,13398.0,72.89,73.48,72.8,73.48,13398.0
2016-08-03 09:50:00,73.48,73.67,73.37,73.4,1700.0,73.48,73.67,73.37,73.4,1700.0
2016-08-03 09:55:00,73.42,73.42,73.18,73.28,4716.0,73.42,73.42,73.18,73.28,4716.0
2016-08-03 10:00:00,73.26,73.45,73.18,73.44,9400.0,73.26,73.45,73.18,73.44,9400.0
2016-08-03 10:05:00,73.43,73.47,73.3,73.34,12565.0,73.43,73.47,73.3,73.34,12565.0
2016-08-03 10:10:00,73.38,73.44,73.35,73.36,12327.0,73.38,73.44,73.35,73.36,12327.0
2016-08-03 10:15:00,73.34,73.49,73.31,73.39,13653.0,73.34,73.49,73.31,73.39,13653.0
2016-08-03 10:20:00,73.38,73.57,73.35,73.49,11457.0,73.38,73.57,73.35,73.49,11457.0
2016-08-03 10:25:00,73.47,73.58,73.43,73.54,3199.0,73.47,73.58,73.43,73.54,3199.0
2016-08-03 10:30:00,73.52,73.66,73.35,73.59,18569.0,73.52,73.66,73.35,73.59,18569.0
2016-08-03 10:35:00,73.61,73.83,73.48,73.83,28101.0,73.61,73.83,73.48,73.83,28101.0
2016-08-03 10:40:00,73.83,73.99,73.82,73.98,6399.0,73.83,73.99,73.82,73.98,6399.0
2016-08-03 10:45:00,73.99,74.08,73.9,74.04,35300.0,73.99,74.08,73.9,74.04,35300.0
2016-08-03 10:50:00,74.08,74.2,74.02,74.15,25255.0,74.08,74.2,74.02,74.15,25255.0
2016-08-03 10:55:00,74.15,74.17,73.98,74.0,23916.0,74.15,74.17,73.98,74.0,23916.0
2016-08-03 11:00:00,74.01,74.12,73.94,74.05,6187.0,74.01,74.12,73.94,74.05,6187.0
2016-08-03 11:05:00,74.08,74.18,74.07,74.07,137302.0,74.08,74.18,74.07,74.07,137302.0
2016-08-03 11:10:00,74.08,74.23,74.08,74.21,10116.0,74.08,74.23,74.08,74.21,10116.0
2016-08-03 11:15:00,74.25,74.47,74.25,74.37,20586.0,74.25,74.47,74.25,74.37,20586.0
2016-08-03 11:20:00,74.43,74.57,74.42,74.5,5977.0,74.43,74.57,74.42,74.5,5977.0
2016-08-03 11:25:00,74.49,74.5,74.41,74.41,6116.0,74.49,74.5,74.41,74.41,6116.0
2016-08-03 11:30:00,74.37,74.4,74.29,74.34,3146.0,74.37,74.4,74.29,74.34,3146.0
2016-08-03 11:35:00,74.34,74.4,74.23,74.36,3204.0,74.34,74.4,74.23,74.36,3204.0
2016-08-03 11:40:00,74.31,74.34,74.28,74.29,3600.0,74.31,74.34,74.28,74.29,3600.0
2016-08-03 11:45:00,74.3,74.44,74.26,74.42,3100.0,74.3,74.44,74.26,74.42,3100.0
2016-08-03 11:50:00,74.43,74.54,74.4,74.54,3089.0,74.43,74.54,74.4,74.54,3089.0
2016-08-03 11:55:00,74.56,74.61,74.5,74.59,1700.0,74.56,74.61,74.5,74.59,1700.0
2016-08-03 12:00:00,74.56,74.56,74.43,74.51,4700.0,74.56,74.56,74.43,74.51,4700.0
2016-08-03 12:05:00,74.51,74.51,74.4,74.45,2812.0,74.51,74.51,74.4,74.45,2812.0
2016-08-03 12:10:00,74.45,74.51,74.42,74.5,3600.0,74.45,74.51,74.42,74.5,3600.0
2016-08-03 12:15:00,74.49,74.52,74.44,74.45,1540.0,74.49,74.52,74.44,74.45,1540.0
2016-08-03 12:20:00,74.42,74.55,74.4,74.55,4462.0,74.42,74.55,74.4,74.55,4462.0
2016-08-03 12:25:00,74.59,74.63,74.53,74.53,2601.0,74.59,74.63,74.53,74.53,2601.0
2016-08-03 12:30:00,74.56,74.62,74.5,74.55,3302.0,74.56,74.62,74.5,74.55,3302.0
2016-08-03 12:35:00,74.58,74.65,74.58,74.65,3018.0,74.58,74.65,74.58,74.65,3018.0
2016-08-03 12:40:00,74.64,74.92,74.64,74.82,5009.0,74.64,74.92,74.64,74.82,5009.0
2016-08-03 12:45:00,74.85,74.85,74.79,74.79,1901.0,74.85,74.85,74.79,74.79,1901.0
2016-08-03 12:50:00,74.79,74.97,74.74,74.87,5984.0,74.79,74.97,74.74,74.87,5984.0
2016-08-03 12:55:00,74.85,74.95,74.85,74.91,1100.0,74.85,74.95,74.85,74.91,1100.0
2016-08-03 13:00:00,74.9,74.91,74.85,74.9,3438.0,74.9,74.91,74.85,74.9,3438.0
2016-08-03 13:05:00,74.86,74.99,74.86,74.92,4200.0,74.86,74.99,74.86,74.92,4200.0
2016-08-03 13:10:00,74.91,75.02,74.9,75.01,4777.0,74.91,75.02,74.9,75.01,4777.0
2016-08-03 13:15:00,75.02,75.06,74.95,75.02,10253.0,75.02,75.06,74.95,75.02,10253.0
2016-08-03 13:20:00,75.01,75.01,74.84,74.94,13987.0,75.01,75.01,74.84,74.94,13987.0
2016-08-03 13:25:00,74.95,74.96,74.85,74.95,25499.0,74.95,74.96,74.85,74.95,25499.0
2016-08-03 13:30:00,74.94,74.97,74.87,74.88,14914.0,74.94,74.97,74.87,74.88,14914.0
2016-08-03 13:35:00,74.91,74.98,74.87,74.92,13371.0,74.91,74.98,74.87,74.92,13371.0
2016-08-03 13:40:00,74.96,75.03,74.88,75.0,21083.0,74.96,75.03,74.88,75.0,21083.0
2016-08-03 13:45:00,75.01,75.08,74.99,75.06,12081.0,75.01,75.08,74.99,75.06,12081.0
2016-08-03 13:50:00,75.05,75.07,74.98,75.0,4860.0,75.05,75.07,74.98,75.0,4860.0
2016-08-03 13:55:00,75.02,75.09,75.01,75.08,2215.0,75.02,75.09,75.01,75.08,2215.0
2016-08-03 14:00:00,75.06,75.07,75.01,75.02,4019.0,75.06,75.07,75.01,75.02,4019.0
2016-08-03 14:05:00,74.99,75.06,74.96,75.05,4575.0,74.99,75.06,74.96,75.05,4575.0
2016-08-03 14:10:00,75.05,75.07,74.98,75.02,2386.0,75.05,75.07,74.98,75.02,2386.0
2016-08-03 14:15:00,75.0,75.01,74.8,74.9,12211.0,75.0,75.01,74.8,74.9,12211.0
2016-08-03 14:20:00,74.88,74.94,74.77,74.81,8388.0,74.88,74.94,74.77,74.81,8388.0
2016-08-03 14:25:00,74.82,74.92,74.82,74.86,12401.0,74.82,74.92,74.82,74.86,12401.0
2016-08-03 14:30:00,74.88,75.13,74.83,75.13,7625.0,74.88,75.13,74.83,75.13,7625.0
2016-08-03 14:35:00,75.14,75.25,75.09,75.23,25997.0,75.14,75.25,75.09,75.23,25997.0
2016-08-03 14:40:00,75.19,75.26,75.08,75.14,8716.0,75.19,75.26,75.08,75.14,8716.0
2016-08-03 14:45:00,75.16,75.19,75.08,75.12,5463.0,75.16,75.19,75.08,75.12,5463.0
2016-08-03 14:50:00,75.1,75.25,75.09,75.19,3705.0,75.1,75.25,75.09,75.19,3705.0
2016-08-03 14:55:00,75.16,75.26,75.16,75.17,4557.0,75.16,75.26,75.16,75.17,4557.0
2016-08-03 15:00:00,75.17,75.19,75.1,75.13,8800.0,75.17,75.19,75.1,75.13,8800.0
2016-08-03 15:05:00,75.12,75.18,75.06,75.15,8083.0,75.12,75.18,75.06,75.15,8083.0
2016-08-03 15:10:00,75.16,75.17,75.09,75.16,5542.0,75.16,75.17,75.09,75.16,5542.0
2016-08-03 15:15:00,75.14,75.31,75.12,75.23,9790.0,75.14,75.31,75.12,75.23,9790.0
2016-08-03 15:20:00,75.23,75.28,75.18,75.2,4549.0,75.23,75.28,75.18,75.2,4549.0
2016-08-03 15:25:00,75.21,75.28,75.16,75.18,7633.0,75.21,75.28,75.16,75.18,7633.0
2016-08-03 15:30:00,75.17,75.17,75.08,75.1,11120.0,75.17,75.17,75.08,75.1,11120.0
2016-08-03 15:35:00,75.09,75.09,74.98,75.01,12357.0,75.09,75.09,74.98,75.01,12357.0
2016-08-03 15:40:00,75.0,75.01,74.89,74.89,19827.0,75.0,75.01,74.89,74.89,19827.0
2016-08-03 15:45:00,74.87,74.92,74.82,74.88,36818.0,74.87,74.92,74.82,74.88,36818.0
2016-08-03 15:50:00,74.87,74.9,74.81,74.82,32829.0,74.87,74.9,74.81,74.82,32829.0
2016-08-03 15:55:00,74.82,74.93,74.79,74.93,71980.0,74.82,74.93,74.79,74.93,71980.0
2016-08-04 09:30:00,75.02,75.34,74.92,75.18,5610.0,75.02,75.34,74.92,75.18,5610.0
2016-08-04 09:35:00,75.52,75.54,75.28,75.43,1900.0,75.52,75.54,75.28,75.43,1900.0
2016-08-04 09:40:00,75.46,75.79,75.13,75.16,4747.0,75.46,75.79,75.13,75.16,4747.0
2016-08-04 09:45:00,75.28,75.49,75.15,75.28,6669.0,75.28,75.49,75.15,75.28,6669.0
2016-08-04 09:50:00,75.44,75.45,75.43,75.45,323.0,75.44,75.45,75.43,75.45,323.0
2016-08-04 09:55:00,75.35,75.39,74.81,75.05,8333.0,75.35,75.39,74.81,75.05,8333.0
2016-08-04 10:00:00,75.08,75.1,74.52,74.62,32848.0,75.08,75.1,74.52,74.62,32848.0
2016-08-04 10:05:00,74.52,74.62,74.39,74.53,10939.0,74.52,74.62,74.39,74.53,10939.0
2016-08-04 10:10:00,74.53,74.7,74.42,74.7,6405.0,74.53,74.7,74.42,74.7,6405.0
2016-08-04 10:15:00,74.68,75.07,74.68,75.07,29995.0,74.68,75.07,74.68,75.07,29995.0
2016-08-04 10:20:00,75.08,75.38,75.08,75.38,8023.0,75.08,75.38,75.08,75.38,8023.0
2016-08-04 10:25:00,75.37,75.55,75.32,75.37,5298.0,75.37,75.55,75.32,75.37,5298.0
2016-08-04 10:30:00,75.37,75.51,75.31,75.43,8044.0,75.37,75.51,75.31,75.43,8044.0
2016-08-04 10:35:00,75.39,75.7,75.34,75.57,13326.0,75.39,75.7,75.34,75.57,13326.0
2016-08-04 10:40:00,75.54,75.61,75.45,75.6,5833.0,75.54,75.61,75.45,75.6,5833.0
2016-08-04 10:45:00,75.58,75.59,75.39,75.51,4750.0,75.58,75.59,75.39,75.51,4750.0
2016-08-04 10:50:00,75.51,75.66,75.46,75.47,3297.0,75.51,75.66,75.46,75.47,3297.0
2016-08-04 10:55:00,75.53,75.65,75.45,75.61,3026.0,75.53,75.65,75.45,75.61,3026.0
2016-08-04 11:00:00,75.57,75.58,75.47,75.54,3135.0,75.57,75.58,75.47,75.54,3135.0
2016-08-04 11:05:00,75.61,75.61,75.4,75.47,20947.0,75.61,75.61,75.4,75.47,20947.0
2016-08-04 11:10:00,75.48,75.49,75.11,75.21,16560.0,75.48,75.49,75.11,75.21,16560.0
2016-08-04 11:15:00,75.21,75.35,75.09,75.35,4300.0,75.21,75.35,75.09,75.35,4300.0
2016-08-04 11:20:00,75.38,75.65,75.38,75.46,3599.0,75.38,75.65,75.38,75.46,3599.0
2016-08-04 11:25:00,75.5,75.57,75.41,75.46,6015.0,75.5,75.57,75.41,75.46,6015.0
2016-08-04 11:30:00,75.49,75.51,75.44,75.46,2691.0,75.49,75.51,75.44,75.46,2691.0
2016-08-04 11:35:00,75.54,75.61,75.46,75.54,4601.0,75.54,75.61,75.46,75.54,4601.0
2016-08-04 11:40:00,75.53,75.59,75.45,75.48,6430.0,75.53,75.59,75.45,75.48,6430.0
2016-08-04 11:45:00,75.5,75.6,75.38,75.51,19776.0,75.5,75.6,75.38,75.51,19776.0
2016-08-04 11:50:00,75.56,75.56,75.28,75.31,13746.0,75.56,75.56,75.28,75.31,13746.0
2016-08-04 11:55:00,75.28,75.43,75.27,75.33,9502.0,75.28,75.43,75.27,75.33,9502.0
2016-08-04 12:00:00,75.35,75.45,75.27,75.42,13857.0,75.35,75.45,75.27,75.42,13857.0
2016-08-04 12:05:00,75.3,75.43,75.27,75.39,14338.0,75.3,75.43,75.27,75.39,14338.0
2016-08-04 12:10:00,75.36,75.51,75.31,75.41,3510.0,75.36,75.51,75.31,75.41,3510.0
2016-08-04 12:15:00,75.41,75.49,75.3,75.38,6900.0,75.41,75.49,75.3,75.38,6900.0
2016-08-04 12:20:00,75.36,75.45,75.32,75.42,14734.0,75.36,75.45,75.32,75.42,14734.0
2016-08-04 12:25:00,75.42,75.48,75.34,75.38,14451.0,75.42,75.48,75.34,75.38,14451.0
2016-08-04 12:30:00,75.38,75.45,75.27,75.31,17133.0,75.38,75.45,75.27,75.31,17133.0
2016-08-04 12:35:00,75.31,75.44,75.21,75.34,18015.0,75.31,75.44,75.21,75.34,18015.0
2016-08-04 12:40:00,75.32,75.37,75.22,75.29,19010.0,75.32,75.37,75.22,75.29,19010.0
2016-08-04 12:45:00,75.34,75.4,75.24,75.32,8185.0,75.34,75.4,75.24,75.32,8185.0
2016-08-04 12:50:00,75.32,75.46,75.32,75.37,3525.0,75.32,75.46,75.32,75.37,3525.0
2016-08-04 12:55:00,75.38,75.43,75.32,75.35,10177.0,75.38,75.43,75.32,75.35,10177.0
2016-08-04 13:00:00,75.37,75.37,75.14,75.14,13667.0,75.37,75.37,75.14,75.14,13667.0
2016-08-04 13:05:00,75.19,75.22,75.05,75.05,6732.0,75.19,75.22,75.05,75.05,6732.0
2016-08-04 13:10:00,75.1,75.2,75.09,75.12,19877.0,75.1,75.2,75.09,75.12,19877.0
2016-08-04 13:15:00,75.12,75.29,75.1,75.26,5938.0,75.12,75.29,75.1,75.26,5938.0
2016-08-04 13:20:00,75.22,75.39,75.2,75.3,5194.0,75.22,75.39,75.2,75.3,5194.0
2016-08-04 13:25:00,75.32,75.46,75.29,75.45,4110.0,75.32,75.46,75.29,75.45,4110.0
2016-08-04 13:30:00,75.47,75.47,75.27,75.33,11615.0,75.47,75.47,75.27,75.33,11615.0
2016-08-04 13:35:00,75.33,75.44,75.2,75.36,26285.0,75.33,75.44,75.2,75.36,26285.0
2016-08-04 13:40:00,75.38,75.41,75.21,75.32,19271.0,75.38,75.41,75.21,75.32,19271.0
2016-08-04 13:45:00,75.32,75.36,75.23,75.31,14405.0,75.32,75.36,75.23,75.31,14405.0
2016-08-04 13:50:00,75.36,75.43,75.28,75.39,4054.0,75.36,75.43,75.28,75.39,4054.0
2016-08-04 13:55:00,75.4,75.4,75.29,75.32,3121.0,75.4,75.4,75.29,75.32,3121.0
2016-08-04 14:00:00,75.31,75.39,75.31,75.39,3050.0,75.31,75.39,75.31,75.39,3050.0
2016-08-04 14:05:00,75.36,75.37,75.27,75.3,3370.0,75.36,75.37,75.27,75.3,3370.0
2016-08-04 14:10:00,75.32,75.33,75.29,75.32,2900.0,75.32,75.33,75.29,75.32,2900.0
2016-08-04 14:15:00,75.31,75.33,75.2,75.24,14096.0,75.31,75.33,75.2,75.24,14096.0
2016-08-04 14:20:00,75.22,75.31,75.22,75.31,3723.0,75.22,75.31,75.22,75.31,3723.0
2016-08-04 14:25:00,75.31,75.31,75.25,75.28,9573.0,75.31,75.31,75.25,75.28,9573.0
2016-08-04 14:30:00,75.27,75.33,75.23,75.26,25230.0,75.27,75.33,75.23,75.26,25230.0
2016-08-04 14:35:00,75.23,75.26,75.2,75.26,8050.0,75.23,75.26,75.2,75.26,8050.0
2016-08-04 14:40:00,75.24,75.35,75.24,75.31,5131.0,75.24,75.35,75.24,75.31,5131.0
2016-08-04 14:45:00,75.33,75.38,75.33,75.35,1400.0,75.33,75.38,75.33,75.35,1400.0
2016-08-04 14:50:00,75.3,75.35,75.26,75.33,3605.0,75.3,75.35,75.26,75.33,3605.0
2016-08-04 14:55:00,75.34,75.38,75.34,75.38,1200.0,75.34,75.38,75.34,75.38,1200.0
2016-08-04 15:00:00,75.35,75.37,75.31,75.35,3123.0,75.35,75.37,75.31,75.35,3123.0
2016-08-04 15:05:00,75.36,75.39,75.34,75.37,5110.0,75.36,75.39,75.34,75.37,5110.0
2016-08-04 15:10:00,75.35,75.36,75.32,75.36,3383.0,75.35,75.36,75.32,75.36,3383.0
2016-08-04 15:15:00,75.35,75.38,75.28,75.29,26258.0,75.35,75.38,75.28,75.29,26258.0
2016-08-04 15:20:00,75.29,75.3,75.22,75.22,7548.0,75.29,75.3,75.22,75.22,7548.0
2016-08-04 15:25:00,75.22,75.25,75.07,75.12,23329.0,75.22,75.25,75.07,75.12,23329.0
2016-08-04 15:30:00,75.15,75.17,75.09,75.12,14004.0,75.15,75.17,75.09,75.12,14004.0
2016-08-04 15:35:00,75.13,75.27,75.13,75.22,9116.0,75.13,75.27,75.13,75.22,9116.0
2016-08-04 15:40:00,75.23,75.3,75.23,75.27,9464.0,75.23,75.3,75.23,75.27,9464.0
2016-08-04 15:45:00,75.25,75.31,75.22,75.3,18700.0,75.25,75.31,75.22,75.3,18700.0
2016-08-04 15:50:00,75.3,75.31,75.29,75.3,12873.0,75.3,75.31,75.29,75.3,12873.0
2016-08-04 15:55:00,75.31,75.31,75.22,75.23,38087.0,75.31,75.31,75.22,75.23,38087.0
2016-08-05 09:30:00,75.66,75.68,75.5,75.5,4312.0,75.66,75.68,75.5,75.5,4312.0
2016-08-05 09:35:00,75.77,75.85,75.72,75.72,2487.0,75.77,75.85,75.72,75.72,2487.0
2016-08-05 09:40:00,75.68,75.88,75.58,75.62,1823.0,75.68,75.88,75.58,75.62,1823.0
2016-08-05 09:45:00,75.57,75.75,75.46,75.51,22780.0,75.57,75.75,75.46,75.51,22780.0
2016-08-05 09:50:00,75.52,75.73,75.46,75.64,8967.0,75.52,75.73,75.46,75.64,8967.0
2016-08-05 09:55:00,75.64,75.73,75.57,75.68,19770.0,75.64,75.73,75.57,75.68,19770.0
2016-08-05 10:00:00,75.69,75.89,75.66,75.73,8396.0,75.69,75.89,75.66,75.73,8396.0
2016-08-05 10:05:00,75.72,75.8,75.64,75.79,21378.0,75.72,75.8,75.64,75.79,21378.0
2016-08-05 10:10:00,75.72,75.8,75.6,75.8,5989.0,75.72,75.8,75.6,75.8,5989.0
2016-08-05 10:15:00,75.79,75.93,75.75,75.92,8269.0,75.79,75.93,75.75,75.92,8269.0
2016-08-05 10:20:00,75.88,76.11,75.87,76.05,2500.0,75.88,76.11,75.87,76.05,2500.0
2016-08-05 10:25:00,76.05,76.15,76.0,76.1,2707.0,76.05,76.15,76.0,76.1,2707.0
2016-08-05 10:30:00,76.14,76.24,76.07,76.18,3800.0,76.14,76.24,76.07,76.18,3800.0
2016-08-05 10:35:00,76.15,76.31,76.14,76.19,3391.0,76.15,76.31,76.14,76.19,3391.0
2016-08-05 10:40:00,76.19,76.24,76.12,76.12,1998.0,76.19,76.24,76.12,76.12,1998.0
2016-08-05 10:45:00,76.11,76.11,75.85,75.85,1700.0,76.11,76.11,75.85,75.85,1700.0
2016-08-05 10:50:00,75.89,75.99,75.89,75.94,3695.0,75.89,75.99,75.89,75.94,3695.0
2016-08-05 10:55:00,75.96,75.98,75.92,75.93,1905.0,75.96,75.98,75.92,75.93,1905.0
2016-08-05 11:00:00,75.97,76.02,75.93,75.93,3076.0,75.97,76.02,75.93,75.93,3076.0
2016-08-05 11:05:00,75.92,75.97,75.92,75.92,3200.0,75.92,75.97,75.92,75.92,3200.0
2016-08-05 11:10:00,75.88,76.03,75.88,76.02,9847.0,75.88,76.03,75.88,76.02,9847.0
2016-08-05 11:15:00,76.01,76.18,75.93,76.18,6405.0,76.01,76.18,75.93,76.18,6405.0
2016-08-05 11:20:00,76.19,76.21,76.16,76.21,5788.0,76.19,76.21,76.16,76.21,5788.0
2016-08-05 11:25:00,76.24,76.35,76.19,76.35,25417.0,76.24,76.35,76.19,76.35,25417.0
2016-08-05 11:30:00,76.32,76.53,76.32,76.47,20512.0,76.32,76.53,76.32,76.47,20512.0
2016-08-05 11:35:00,76.46,76.62,76.46,76.57,9016.0,76.46,76.62,76.46,76.57,9016.0
2016-08-05 11:40:00,76.58,76.66,76.38,76.39,6750.0,76.58,76.66,76.38,76.39,6750.0
2016-08-05 11:45:00,76.38,76.43,76.3,76.43,11914.0,76.38,76.43,76.3,76.43,11914.0
2016-08-05 11:50:00,76.43,76.58,76.43,76.48,5504.0,76.43,76.58,76.43,76.48,5504.0
2016-08-05 11:55:00,76.47,76.47,76.29,76.36,3202.0,76.47,76.47,76.29,76.36,3202.0
2016-08-05 12:00:00,76.37,76.52,76.37,76.47,5771.0,76.37,76.52,76.37,76.47,5771.0
2016-08-05 12:05:00,76.39,76.42,76.32,76.42,1700.0,76.39,76.42,76.32,76.42,1700.0
2016-08-05 12:10:00,76.46,76.46,76.34,76.37,1831.0,76.46,76.46,76.34,76.37,1831.0
2016-08-05 12:15:00,76.34,76.34,76.28,76.29,600.0,76.34,76.34,76.28,76.29,600.0
2016-08-05 12:20:00,76.24,76.47,76.23,76.39,5928.0,76.24,76.47,76.23,76.39,5928.0
2016-08-05 12:25:00,76.38,76.4,76.35,76.4,500.0,76.38,76.4,76.35,76.4,500.0
2016-08-05 12:30:00,76.44,76.44,76.28,76.44,5361.0,76.44,76.44,76.28,76.44,5361.0
2016-08-05 12:35:00,76.4,76.52,76.34,76.46,8399.0,76.4,76.52,76.34,76.46,8399.0
2016-08-05 12:40:00,76.48,76.57,76.48,76.48,2900.0,76.48,76.57,76.48,76.48,2900.0
2016-08-05 12:45:00,76.42,76.42,76.34,76.39,800.0,76.42,76.42,76.34,76.39,800.0
2016-08-05 12:50:00,76.32,76.32,76.32,76.32,200.0,76.32,76.32,76.32,76.32,200.0
2016-08-05 12:55:00,76.29,76.41,76.29,76.37,2197.0,76.29,76.41,76.29,76.37,2197.0
2016-08-05 13:00:00,76.36,76.43,76.33,76.37,3000.0,76.36,76.43,76.33,76.37,3000.0
2016-08-05 13:05:00,76.35,76.35,76.26,76.26,1000.0,76.35,76.35,76.26,76.26,1000.0
2016-08-05 13:10:00,76.29,76.3,76.27,76.27,800.0,76.29,76.3,76.27,76.27,800.0
2016-08-05 13:15:00,76.28,76.33,76.23,76.3,1700.0,76.28,76.33,76.23,76.3,1700.0
2016-08-05 13:20:00,76.26,76.29,76.21,76.26,6042.0,76.26,76.29,76.21,76.26,6042.0
2016-08-05 13:25:00,76.25,76.28,76.17,76.27,3300.0,76.25,76.28,76.17,76.27,3300.0
2016-08-05 13:30:00,76.23,76.23,76.13,76.17,3500.0,76.23,76.23,76.13,76.17,3500.0
2016-08-05 13:35:00,76.18,76.18,76.11,76.18,1700.0,76.18,76.18,76.11,76.18,1700.0
2016-08-05 13:40:00,76.23,76.23,76.2,76.22,1400.0,76.23,76.23,76.2,76.22,1400.0
2016-08-05 13:45:00,76.25,76.31,76.25,76.31,2800.0,76.25,76.31,76.25,76.31,2800.0
2016-08-05 13:50:00,76.33,76.37,76.3,76.34,2157.0,76.33,76.37,76.3,76.34,2157.0
2016-08-05 13:55:00,76.29,76.35,76.28,76.35,2845.0,76.29,76.35,76.28,76.35,2845.0
2016-08-05 14:00:00,76.32,76.32,76.2,76.25,3450.0,76.32,76.32,76.2,76.25,3450.0
2016-08-05 14:05:00,76.23,76.25,76.19,76.2,3938.0,76.23,76.25,76.19,76.2,3938.0
2016-08-05 14:10:00,76.19,76.25,76.16,76.18,4122.0,76.19,76.25,76.16,76.18,4122.0
2016-08-05 14:15:00,76.16,76.21,76.14,76.2,1239.0,76.16,76.21,76.14,76.2,1239.0
2016-08-05 14:20:00,76.17,76.17,76.1,76.13,1700.0,76.17,76.17,76.1,76.13,1700.0
2016-08-05 14:25:00,76.13,76.15,76.1,76.13,2991.0,76.13,76.15,76.1,76.13,2991.0
2016-08-05 14:30:00,76.1,76.27,76.09,76.19,3855.0,76.1,76.27,76.09,76.19,3855.0
2016-08-05 14:35:00,76.14,76.24,76.13,76.24,1600.0,76.14,76.24,76.13,76.24,1600.0
2016-08-05 14:40:00,76.24,76.25,76.16,76.23,1318.0,76.24,76.25,76.16,76.23,1318.0
2016-08-05 14:45:00,76.25,76.3,76.15,76.25,3000.0,76.25,76.3,76.15,76.25,3000.0
2016-08-05 14:50:00,76.23,76.23,76.15,76.23,2711.0,76.23,76.23,76.15,76.23,2711.0
2016-08-05 14:55:00,76.24,76.24,76.18,76.18,3528.0,76.24,76.24,76.18,76.18,3528.0
2016-08-05 15:00:00,76.2,76.25,76.19,76.21,2100.0,76.2,76.25,76.19,76.21,2100.0
2016-08-05 15:05:00,76.23,76.46,76.23,76.46,12584.0,76.23,76.46,76.23,76.46,12584.0
2016-08-05 15:10:00,76.43,76.48,76.29,76.29,11646.0,76.43,76.48,76.29,76.29,11646.0
2016-08-05 15:15:00,76.29,76.33,76.25,76.26,6016.0,76.29,76.33,76.25,76.26,6016.0
2016-08-05 15:20:00,76.25,76.26,76.11,76.16,11069.0,76.25,76.26,76.11,76.16,11069.0
2016-08-05 15:25:00,76.19,76.29,76.16,76.29,2856.0,76.19,76.29,76.16,76.29,2856.0
2016-08-05 15:30:00,76.29,76.38,76.22,76.26,14143.0,76.29,76.38,76.22,76.26,14143.0
2016-08-05 15:35:00,76.25,76.3,76.21,76.25,15834.0,76.25,76.3,76.21,76.25,15834.0
2016-08-05 15:40:00,76.25,76.25,76.22,76.25,12746.0,76.25,76.25,76.22,76.25,12746.0
2016-08-05 15:45:00,76.24,76.25,76.14,76.18,21737.0,76.24,76.25,76.14,76.18,21737.0
2016-08-05 15:50:00,76.16,76.28,76.16,76.25,14414.0,76.16,76.28,76.16,76.25,14414.0
2016-08-05 15:55:00,76.25,76.29,76.21,76.23,25202.0,76.25,76.29,76.21,76.23,25202.0
2016-08-08 09:30:00,76.15,76.42,75.9,76.42,10655.0,76.15,76.42,75.9,76.42,10655.0
2016-08-08 09:35:00,76.01,76.34,75.87,76.16,9620.0,76.01,76.34,75.87,76.16,9620.0
2016-08-08 09:40:00,76.14,76.19,75.83,76.11,6803.0,76.14,76.19,75.83,76.11,6803.0
2016-08-08 09:45:00,76.04,76.15,75.88,75.88,5500.0,76.04,76.15,75.88,75.88,5500.0
2016-08-08 09:50:00,75.81,75.84,75.5,75.67,2800.0,75.81,75.84,75.5,75.67,2800.0
2016-08-08 09:55:00,75.68,75.77,75.65,75.76,4400.0,75.68,75.77,75.65,75.76,4400.0
2016-08-08 10:00:00,75.79,75.86,75.71,75.79,2500.0,75.79,75.86,75.71,75.79,2500.0
2016-08-08 10:05:00,75.79,76.0,75.77,75.95,3107.0,75.79,76.0,75.77,75.95,3107.0
2016-08-08 10:10:00,76.02,76.15,75.98,76.06,7832.0,76.02,76.15,75.98,76.06,7832.0
2016-08-08 10:15:00,76.07,76.11,75.81,75.87,5850.0,76.07,76.11,75.81,75.87,5850.0
2016-08-08 10:20:00,75.82,75.89,75.75,75.82,2660.0,75.82,75.89,75.75,75.82,2660.0
2016-08-08 10:25:00,75.85,76.0,75.84,75.88,5000.0,75.85,76.0,75.84,75.88,5000.0
2016-08-08 10:30:00,75.86,75.86,75.62,75.62,2830.0,75.86,75.86,75.62,75.62,2830.0
2016-08-08 10:35:00,75.66,75.8,75.52,75.57,8500.0,75.66,75.8,75.52,75.57,8500.0
2016-08-08 10:40:00,75.57,75.95,75.57,75.86,15116.0,75.57,75.95,75.57,75.86,15116.0
2016-08-08 10:45:00,75.83,75.86,75.74,75.86,3531.0,75.83,75.86,75.74,75.86,3531.0
2016-08-08 10:50:00,75.92,75.97,75.82,75.97,2010.0,75.92,75.97,75.82,75.97,2010.0
2016-08-08 10:55:00,75.96,76.03,75.94,75.94,3300.0,75.96,76.03,75.94,75.94,3300.0
2016-08-08 11:00:00,75.9,75.94,75.8,75.86,19881.0,75.9,75.94,75.8,75.86,19881.0
2016-08-08 11:05:00,75.87,75.98,75.87,75.98,2396.0,75.87,75.98,75.87,75.98,2396.0
2016-08-08 11:10:00,75.95,76.01,75.87,75.99,3213.0,75.95,76.01,75.87,75.99,3213.0
2016-08-08 11:15:00,75.95,75.99,75.89,75.91,4700.0,75.95,75.99,75.89,75.91,4700.0
2016-08-08 11:20:00,75.91,75.97,75.89,75.95,4550.0,75.91,75.97,75.89,75.95,4550.0
2016-08-08 11:25:00,75.97,76.01,75.93,75.97,2902.0,75.97,76.01,75.93,75.97,2902.0
2016-08-08 11:30:00,75.94,75.98,75.89,75.98,4172.0,75.94,75.98,75.89,75.98,4172.0
2016-08-08 11:35:00,76.0,76.0,75.93,75.93,2900.0,76.0,76.0,75.93,75.93,2900.0
2016-08-08 11:40:00,75.95,76.01,75.89,75.97,6100.0,75.95,76.01,75.89,75.97,6100.0
2016-08-08 11:45:00,75.98,76.14,75.98,76.0,16256.0,75.98,76.14,75.98,76.0,16256.0
2016-08-08 11:50:00,76.0,76.08,75.98,76.02,7795.0,76.0,76.08,75.98,76.02,7795.0
2016-08-08 11:55:00,76.04,76.09,76.02,76.06,3500.0,76.04,76.09,76.02,76.06,3500.0
2016-08-08 12:00:00,76.05,76.11,76.03,76.1,3342.0,76.05,76.11,76.03,76.1,3342.0
2016-08-08 12:05:00,76.1,76.14,76.07,76.08,2430.0,76.1,76.14,76.07,76.08,2430.0
2016-08-08 12:10:00,76.07,76.15,76.07,76.09,3990.0,76.07,76.15,76.07,76.09,3990.0
2016-08-08 12:15:00,76.05,76.09,76.05,76.08,600.0,76.05,76.09,76.05,76.08,600.0
2016-08-08 12:20:00,76.07,76.17,76.05,76.05,5513.0,76.07,76.17,76.05,76.05,5513.0
2016-08-08 12:25:00,76.05,76.05,75.98,75.98,1400.0,76.05,76.05,75.98,75.98,1400.0
2016-08-08 12:30:00,75.99,76.0,75.95,75.98,1452.0,75.99,76.0,75.95,75.98,1452.0
2016-08-08 12:35:00,75.98,76.01,75.94,75.96,2600.0,75.98,76.01,75.94,75.96,2600.0
2016-08-08 12:40:00,75.97,75.97,75.87,75.88,6774.0,75.97,75.97,75.87,75.88,6774.0
2016-08-08 12:45:00,75.92,75.97,75.9,75.92,2200.0,75.92,75.97,75.9,75.92,2200.0
2016-08-08 12:50:00,75.89,75.99,75.89,75.99,1900.0,75.89,75.99,75.89,75.99,1900.0
2016-08-08 12:55:00,76.0,76.01,75.9,75.9,7470.0,76.0,76.01,75.9,75.9,7470.0
2016-08-08 13:00:00,75.91,75.91,75.86,75.86,4400.0,75.91,75.91,75.86,75.86,4400.0
2016-08-08 13:05:00,75.85,75.86,75.83,75.86,1600.0,75.85,75.86,75.83,75.86,1600.0
2016-08-08 13:10:00,75.91,76.0,75.9,75.99,16317.0,75.91,76.0,75.9,75.99,16317.0
2016-08-08 13:15:00,75.99,76.09,75.98,76.09,3600.0,75.99,76.09,75.98,76.09,3600.0
2016-08-08 13:20:00,76.09,76.11,75.96,76.01,10729.0,76.09,76.11,75.96,76.01,10729.0
2016-08-08 13:25:00,76.01,76.14,76.01,76.13,1200.0,76.01,76.14,76.01,76.13,1200.0
2016-08-08 13:30:00,76.14,76.14,76.07,76.08,3950.0,76.14,76.14,76.07,76.08,3950.0
2016-08-08 13:35:00,76.11,76.14,76.1,76.12,1900.0,76.11,76.14,76.1,76.12,1900.0
2016-08-08 13:40:00,76.14,76.2,76.13,76.18,3050.0,76.14,76.2,76.13,76.18,3050.0
2016-08-08 13:45:00,76.19,76.25,76.15,76.19,5879.0,76.19,76.25,76.15,76.19,5879.0
2016-08-08 13:50:00,76.19,76.19,76.09,76.1,5049.0,76.19,76.19,76.09,76.1,5049.0
2016-08-08 13:55:00,76.09,76.09,75.98,75.99,3700.0,76.09,76.09,75.98,75.99,3700.0
2016-08-08 14:00:00,75.98,76.1,75.96,76.1,2848.0,75.98,76.1,75.96,76.1,2848.0
2016-08-08 14:05:00,76.08,76.08,76.01,76.01,4062.0,76.08,76.08,76.01,76.01,4062.0
2016-08-08 14:10:00,76.03,76.09,76.0,76.06,3107.0,76.03,76.09,76.0,76.06,3107.0
2016-08-08 14:15:00,76.07,76.09,75.98,75.98,4313.0,76.07,76.09,75.98,75.98,4313.0
2016-08-08 14:20:00,75.98,76.04,75.96,76.04,5600.0,75.98,76.04,75.96,76.04,5600.0
2016-08-08 14:25:00,76.04,76.04,75.92,75.92,5200.0,76.04,76.04,75.92,75.92,5200.0
2016-08-08 14:30:00,75.92,75.96,75.87,75.96,1800.0,75.92,75.96,75.87,75.96,1800.0
2016-08-08 14:35:00,75.97,76.04,75.93,76.04,3000.0,75.97,76.04,75.93,76.04,3000.0
2016-08-08 14:40:00,76.06,76.06,75.89,75.89,10300.0,76.06,76.06,75.89,75.89,10300.0
2016-08-08 14:45:00,75.88,75.9,75.85,75.87,1800.0,75.88,75.9,75.85,75.87,1800.0
2016-08-08 14:50:00,75.86,75.91,75.85,75.89,2100.0,75.86,75.91,75.85,75.89,2100.0
2016-08-08 14:55:00,75.89,75.91,75.83,75.83,3500.0,75.89,75.91,75.83,75.83,3500.0
2016-08-08 15:00:00,75.82,75.83,75.69,75.7,19602.0,75.82,75.83,75.69,75.7,19602.0
2016-08-08 15:05:00,75.7,75.73,75.7,75.72,9390.0,75.7,75.73,75.7,75.72,9390.0
2016-08-08 15:10:00,75.72,75.73,75.65,75.66,5401.0,75.72,75.73,75.65,75.66,5401.0
2016-08-08 15:15:00,75.67,75.74,75.67,75.74,3100.0,75.67,75.74,75.67,75.74,3100.0
2016-08-08 15:20:00,75.74,75.74,75.61,75.62,13049.0,75.74,75.74,75.61,75.62,13049.0
2016-08-08 15:25:00,75.64,75.75,75.63,75.71,7400.0,75.64,75.75,75.63,75.71,7400.0
2016-08-08 15:30:00,75.71,75.74,75.69,75.7,14134.0,75.71,75.74,75.69,75.7,14134.0
2016-08-08 15:35:00,75.69,75.8,75.69,75.78,10948.0,75.69,75.8,75.69,75.78,10948.0
2016-08-08 15:40:00,75.78,75.82,75.76,75.79,13616.0,75.78,75.82,75.76,75.79,13616.0
2016-08-08 15:45:00,75.8,75.88,75.79,75.85,16629.0,75.8,75.88,75.79,75.85,16629.0
2016-08-08 15:50:00,75.86,75.87,75.79,75.8,19768.0,75.86,75.87,75.79,75.8,19768.0
2016-08-08 15:55:00,75.8,75.87,75.79,75.85,47519.0,75.8,75.87,75.79,75.85,47519.0
2016-08-09 09:30:00,75.71,75.86,75.14,75.86,6575.0,75.71,75.86,75.14,75.86,6575.0
2016-08-09 09:35:00,75.95,75.96,75.45,75.45,3900.0,75.95,75.96,75.45,75.45,3900.0
2016-08-09 09:40:00,75.44,75.7,75.4,75.59,8809.0,75.44,75.7,75.4,75.59,8809.0
2016-08-09 09:45:00,75.61,75.71,75.47,75.67,3000.0,75.61,75.71,75.47,75.67,3000.0
2016-08-09 09:50:00,75.7,75.81,75.57,75.72,8342.0,75.7,75.81,75.57,75.72,8342.0
2016-08-09 09:55:00,75.69,75.84,75.64,75.81,2550.0,75.69,75.84,75.64,75.81,2550.0
2016-08-09 10:00:00,75.75,76.18,75.71,76.18,3700.0,75.75,76.18,75.71,76.18,3700.0
2016-08-09 10:05:00,76.25,76.25,75.96,76.16,4482.0,76.25,76.25,75.96,76.16,4482.0
2016-08-09 10:10:00,76.17,76.33,76.13,76.31,3452.0,76.17,76.33,76.13,76.31,3452.0
2016-08-09 10:15:00,76.28,76.57,76.28,76.3,14863.0,76.28,76.57,76.28,76.3,14863.0
2016-08-09 10:20:00,76.23,76.24,75.91,75.91,3047.0,76.23,76.24,75.91,75.91,3047.0
2016-08-09 10:25:00,75.9,76.15,75.9,75.92,11980.0,75.9,76.15,75.9,75.92,11980.0
2016-08-09 10:30:00,75.92,76.07,75.85,75.99,6900.0,75.92,76.07,75.85,75.99,6900.0
2016-08-09 10:35:00,75.98,76.01,75.87,75.93,8250.0,75.98,76.01,75.87,75.93,8250.0
2016-08-09 10:40:00,75.94,76.07,75.9,76.03,2600.0,75.94,76.07,75.9,76.03,2600.0
2016-08-09 10:45:00,76.0,76.03,75.95,75.95,501.0,76.0,76.03,75.95,75.95,501.0
2016-08-09 10:50:00,75.95,75.95,75.79,75.79,2400.0,75.95,75.95,75.79,75.79,2400.0
2016-08-09 10:55:00,75.78,75.83,75.62,75.63,2900.0,75.78,75.83,75.62,75.63,2900.0
2016-08-09 11:00:00,75.62,75.65,75.56,75.65,6807.0,75.62,75.65,75.56,75.65,6807.0
2016-08-09 11:05:00,75.65,75.74,75.65,75.68,1300.0,75.65,75.74,75.65,75.68,1300.0
2016-08-09 11:10:00,75.68,75.76,75.61,75.73,4705.0,75.68,75.76,75.61,75.73,4705.0
2016-08-09 11:15:00,75.73,75.74,75.59,75.69,2200.0,75.73,75.74,75.59,75.69,2200.0
2016-08-09 11:20:00,75.59,75.62,75.46,75.58,75455.0,75.59,75.62,75.46,75.58,75455.0
2016-08-09 11:25:00,75.56,75.58,75.44,75.49,32642.0,75.56,75.58,75.44,75.49,32642.0
2016-08-09 11:30:00,75.48,75.73,75.45,75.73,9531.0,75.48,75.73,75.45,75.73,9531.0
2016-08-09 11:35:00,75.7,75.87,75.7,75.79,2800.0,75.7,75.87,75.7,75.79,2800.0
2016-08-09 11:40:00,75.76,75.83,75.76,75.83,1307.0,75.76,75.83,75.76,75.83,1307.0
2016-08-09 11:45:00,75.82,75.9,75.82,75.9,4151.0,75.82,75.9,75.82,75.9,4151.0
2016-08-09 11:50:00,75.89,75.98,75.84,75.98,10260.0,75.89,75.98,75.84,75.98,10260.0
2016-08-09 11:55:00,76.01,76.04,75.91,75.91,2975.0,76.01,76.04,75.91,75.91,2975.0
2016-08-09 12:00:00,75.88,75.91,75.8,75.8,2000.0,75.88,75.91,75.8,75.8,2000.0
2016-08-09 12:05:00,75.78,75.81,75.74,75.74,2100.0,75.78,75.81,75.74,75.74,2100.0
2016-08-09 12:10:00,75.75,75.77,75.7,75.7,700.0,75.75,75.77,75.7,75.7,700.0
2016-08-09 12:15:00,75.67,75.76,75.67,75.75,1700.0,75.67,75.76,75.67,75.75,1700.0
2016-08-09 12:20:00,75.7,75.74,75.66,75.66,1471.0,75.7,75.74,75.66,75.66,1471.0
2016-08-09 12:25:00,75.66,75.68,75.62,75.66,4500.0,75.66,75.68,75.62,75.66,4500.0
2016-08-09 12:30:00,75.64,75.67,75.38,75.41,18492.0,75.64,75.67,75.38,75.41,18492.0
2016-08-09 12:35:00,75.37,75.38,75.27,75.27,2400.0,75.37,75.38,75.27,75.27,2400.0
2016-08-09 12:40:00,75.22,75.32,75.22,75.24,3500.0,75.22,75.32,75.22,75.24,3500.0
2016-08-09 12:45:00,75.25,75.3,75.22,75.3,2300.0,75.25,75.3,75.22,75.3,2300.0
2016-08-09 12:50:00,75.25,75.37,75.23,75.37,1700.0,75.25,75.37,75.23,75.37,1700.0
2016-08-09 12:55:00,75.38,75.38,75.27,75.34,2200.0,75.38,75.38,75.27,75.34,2200.0
2016-08-09 13:00:00,75.28,75.35,75.27,75.3,4800.0,75.28,75.35,75.27,75.3,4800.0
2016-08-09 13:05:00,75.3,75.32,75.27,75.28,2643.0,75.3,75.32,75.27,75.28,2643.0
2016-08-09 13:10:00,75.3,75.33,75.18,75.22,6356.0,75.3,75.33,75.18,75.22,6356.0
2016-08-09 13:15:00,75.2,75.2,75.11,75.15,2977.0,75.2,75.2,75.11,75.15,2977.0
2016-08-09 13:20:00,75.16,75.16,75.08,75.08,2020.0,75.16,75.16,75.08,75.08,2020.0
2016-08-09 13:25:00,75.09,75.1,75.04,75.08,2200.0,75.09,75.1,75.04,75.08,2200.0
2016-08-09 13:30:00,75.11,75.26,75.11,75.26,2200.0,75.11,75.26,75.11,75.26,2200.0
2016-08-09 13:35:00,75.29,75.3,75.23,75.28,2600.0,75.29,75.3,75.23,75.28,2600.0
2016-08-09 13:40:00,75.27,75.27,75.16,75.23,1599.0,75.27,75.27,75.16,75.23,1599.0
2016-08-09 13:45:00,75.2,75.24,75.2,75.23,4855.0,75.2,75.24,75.2,75.23,4855.0
2016-08-09 13:50:00,75.23,75.23,75.15,75.18,3416.0,75.23,75.23,75.15,75.18,3416.0
2016-08-09 13:55:00,75.17,75.22,75.17,75.22,1300.0,75.17,75.22,75.17,75.22,1300.0
2016-08-09 14:00:00,75.22,75.22,75.15,75.2,2250.0,75.22,75.22,75.15,75.2,2250.0
2016-08-09 14:05:00,75.2,75.2,75.14,75.16,2901.0,75.2,75.2,75.14,75.16,2901.0
2016-08-09 14:10:00,75.15,75.15,75.11,75.12,1000.0,75.15,75.15,75.11,75.12,1000.0
2016-08-09 14:15:00,75.12,75.19,75.11,75.19,2600.0,75.12,75.19,75.11,75.19,2600.0
2016-08-09 14:20:00,75.17,75.2,75.13,75.17,3382.0,75.17,75.2,75.13,75.17,3382.0
2016-08-09 14:25:00,75.18,75.27,75.17,75.2,3100.0,75.18,75.27,75.17,75.2,3100.0
2016-08-09 14:30:00,75.19,75.2,75.07,75.07,5300.0,75.19,75.2,75.07,75.07,5300.0
2016-08-09 14:35:00,75.02,75.12,75.0,75.08,5300.0,75.02,75.12,75.0,75.08,5300.0
2016-08-09 14:40:00,75.07,75.12,75.06,75.06,4700.0,75.07,75.12,75.06,75.06,4700.0
2016-08-09 14:45:00,75.04,75.04,74.98,75.01,4076.0,75.04,75.04,74.98,75.01,4076.0
2016-08-09 14:50:00,75.07,75.15,75.07,75.15,8602.0,75.07,75.15,75.07,75.15,8602.0
2016-08-09 14:55:00,75.2,75.32,75.2,75.25,6425.0,75.2,75.32,75.2,75.25,6425.0
2016-08-09 15:00:00,75.26,75.3,75.26,75.3,1994.0,75.26,75.3,75.26,75.3,1994.0
2016-08-09 15:05:00,75.27,75.3,75.21,75.26,5621.0,75.27,75.3,75.21,75.26,5621.0
2016-08-09 15:10:00,75.3,75.38,75.29,75.29,3240.0,75.3,75.38,75.29,75.29,3240.0
2016-08-09 15:15:00,75.28,75.29,75.21,75.22,8399.0,75.28,75.29,75.21,75.22,8399.0
2016-08-09 15:20:00,75.22,75.24,75.21,75.22,5200.0,75.22,75.24,75.21,75.22,5200.0
2016-08-09 15:25:00,75.2,75.3,75.2,75.27,5726.0,75.2,75.3,75.2,75.27,5726.0
2016-08-09 15:30:00,75.27,75.31,75.26,75.27,8041.0,75.27,75.31,75.26,75.27,8041.0
2016-08-09 15:35:00,75.26,75.26,75.21,75.26,7604.0,75.26,75.26,75.21,75.26,7604.0
2016-08-09 15:40:00,75.25,75.31,75.2,75.25,14222.0,75.25,75.31,75.2,75.25,14222.0
2016-08-09 15:45:00,75.27,75.32,75.25,75.29,14631.0,75.27,75.32,75.25,75.29,14631.0
2016-08-09 15:50:00,75.3,75.3,75.25,75.3,12541.0,75.3,75.3,75.25,75.3,12541.0
2016-08-09 15:55:00,75.3,75.3,75.26,75.3,26113.0,75.3,75.3,75.26,75.3,26113.0
2016-08-10 09:30:00,75.3,75.89,75.3,75.59,2425.0,75.3,75.89,75.3,75.59,2425.0
2016-08-10 09:35:00,75.81,76.0,75.76,76.0,5000.0,75.81,76.0,75.76,76.0,5000.0
2016-08-10 09:40:00,75.99,76.01,75.86,76.01,4942.0,75.99,76.01,75.86,76.01,4942.0
2016-08-10 09:45:00,76.01,76.06,75.9,75.96,2154.0,76.01,76.06,75.9,75.96,2154.0
2016-08-10 09:50:00,76.0,76.33,75.92,76.33,11987.0,76.0,76.33,75.92,76.33,11987.0
2016-08-10 09:55:00,76.41,76.63,76.21,76.44,23933.0,76.41,76.63,76.21,76.44,23933.0
2016-08-10 10:00:00,76.4,76.49,76.29,76.29,10100.0,76.4,76.49,76.29,76.29,10100.0
2016-08-10 10:05:00,76.17,76.23,76.09,76.23,2481.0,76.17,76.23,76.09,76.23,2481.0
2016-08-10 10:10:00,76.26,76.39,76.14,76.38,4536.0,76.26,76.39,76.14,76.38,4536.0
2016-08-10 10:15:00,76.38,76.75,76.38,76.69,7833.0,76.38,76.75,76.38,76.69,7833.0
2016-08-10 10:20:00,76.75,76.94,76.7,76.94,8236.0,76.75,76.94,76.7,76.94,8236.0
2016-08-10 10:25:00,76.92,77.03,76.86,77.03,8800.0,76.92,77.03,76.86,77.03,8800.0
2016-08-10 10:30:00,77.07,77.15,76.93,76.94,24580.0,77.07,77.15,76.93,76.94,24580.0
2016-08-10 10:35:00,76.9,77.07,76.85,77.0,7883.0,76.9,77.07,76.85,77.0,7883.0
2016-08-10 10:40:00,76.98,77.0,76.82,76.89,24250.0,76.98,77.0,76.82,76.89,24250.0
2016-08-10 10:45:00,76.95,77.05,76.93,77.05,2156.0,76.95,77.05,76.93,77.05,2156.0
2016-08-10 10:50:00,77.05,77.06,76.97,76.98,5683.0,77.05,77.06,76.97,76.98,5683.0
2016-08-10 10:55:00,76.99,77.01,76.89,76.89,11625.0,76.99,77.01,76.89,76.89,11625.0
2016-08-10 11:00:00,76.92,76.95,76.9,76.9,15188.0,76.92,76.95,76.9,76.9,15188.0
2016-08-10 11:05:00,76.85,76.9,76.73,76.83,8832.0,76.85,76.9,76.73,76.83,8832.0
2016-08-10 11:10:00,76.8,76.85,76.66,76.72,3293.0,76.8,76.85,76.66,76.72,3293.0
2016-08-10 11:15:00,76.72,76.8,76.59,76.59,8830.0,76.72,76.8,76.59,76.59,8830.0
2016-08-10 11:20:00,76.59,76.68,76.45,76.68,6750.0,76.59,76.68,76.45,76.68,6750.0
2016-08-10 11:25:00,76.68,76.73,76.63,76.67,7900.0,76.68,76.73,76.63,76.67,7900.0
2016-08-10 11:30:00,76.6,76.6,76.43,76.43,4959.0,76.6,76.6,76.43,76.43,4959.0
2016-08-10 11:35:00,76.44,76.62,76.44,76.62,3400.0,76.44,76.62,76.44,76.62,3400.0
2016-08-10 11:40:00,76.61,76.61,76.36,76.41,4400.0,76.61,76.61,76.36,76.41,4400.0
2016-08-10 11:45:00,76.46,76.64,76.38,76.6,9156.0,76.46,76.64,76.38,76.6,9156.0
2016-08-10 11:50:00,76.58,76.75,76.58,76.75,2300.0,76.58,76.75,76.58,76.75,2300.0
2016-08-10 11:55:00,76.75,76.8,76.5,76.53,10143.0,76.75,76.8,76.5,76.53,10143.0
2016-08-10 12:00:00,76.51,76.59,76.48,76.59,2389.0,76.51,76.59,76.48,76.59,2389.0
2016-08-10 12:05:00,76.59,76.9,76.59,76.9,5763.0,76.59,76.9,76.59,76.9,5763.0
2016-08-10 12:10:00,76.9,76.95,76.85,76.85,6268.0,76.9,76.95,76.85,76.85,6268.0
2016-08-10 12:15:00,76.83,76.84,76.75,76.79,4420.0,76.83,76.84,76.75,76.79,4420.0
2016-08-10 12:20:00,76.81,76.91,76.76,76.8,5690.0,76.81,76.91,76.76,76.8,5690.0
2016-08-10 12:25:00,76.8,76.84,76.74,76.74,5617.0,76.8,76.84,76.74,76.74,5617.0
2016-08-10 12:30:00,76.73,76.74,76.64,76.64,2700.0,76.73,76.74,76.64,76.64,2700.0
2016-08-10 12:35:00,76.71,76.8,76.64,76.79,4273.0,76.71,76.8,76.64,76.79,4273.0
2016-08-10 12:40:00,76.76,76.76,76.55,76.56,5732.0,76.76,76.76,76.55,76.56,5732.0
2016-08-10 12:45:00,76.55,76.56,76.5,76.55,2500.0,76.55,76.56,76.5,76.55,2500.0
2016-08-10 12:50:00,76.55,76.67,76.55,76.65,4115.0,76.55,76.67,76.55,76.65,4115.0
2016-08-10 12:55:00,76.67,76.67,76.56,76.56,1800.0,76.67,76.67,76.56,76.56,1800.0
2016-08-10 13:00:00,76.59,76.64,76.57,76.64,1700.0,76.59,76.64,76.57,76.64,1700.0
2016-08-10 13:05:00,76.65,76.68,76.62,76.65,1200.0,76.65,76.68,76.62,76.65,1200.0
2016-08-10 13:10:00,76.68,76.68,76.61,76.65,2124.0,76.68,76.68,76.61,76.65,2124.0
2016-08-10 13:15:00,76.69,76.69,76.57,76.58,3361.0,76.69,76.69,76.57,76.58,3361.0
2016-08-10 13:20:00,76.56,76.59,76.55,76.57,1048.0,76.56,76.59,76.55,76.57,1048.0
2016-08-10 13:25:00,76.58,76.62,76.58,76.58,2423.0,76.58,76.62,76.58,76.58,2423.0
2016-08-10 13:30:00,76.54,76.56,76.53,76.54,900.0,76.54,76.56,76.53,76.54,900.0
2016-08-10 13:35:00,76.52,76.58,76.51,76.54,4438.0,76.52,76.58,76.51,76.54,4438.0
2016-08-10 13:40:00,76.57,76.63,76.57,76.59,1624.0,76.57,76.63,76.57,76.59,1624.0
2016-08-10 13:45:00,76.59,76.63,76.55,76.56,2000.0,76.59,76.63,76.55,76.56,2000.0
2016-08-10 13:50:00,76.54,76.58,76.53,76.58,1200.0,76.54,76.58,76.53,76.58,1200.0
2016-08-10 13:55:00,76.58,76.62,76.49,76.5,4478.0,76.58,76.62,76.49,76.5,4478.0
2016-08-10 14:00:00,76.47,76.48,76.37,76.38,5900.0,76.47,76.48,76.37,76.38,5900.0
2016-08-10 14:05:00,76.39,76.41,76.31,76.32,7866.0,76.39,76.41,76.31,76.32,7866.0
2016-08-10 14:10:00,76.32,76.36,76.25,76.25,4203.0,76.32,76.36,76.25,76.25,4203.0
2016-08-10 14:15:00,76.25,76.26,76.19,76.2,3485.0,76.25,76.26,76.19,76.2,3485.0
2016-08-10 14:20:00,76.19,76.23,76.16,76.23,1149.0,76.19,76.23,76.16,76.23,1149.0
2016-08-10 14:25:00,76.29,76.34,76.27,76.27,3472.0,76.29,76.34,76.27,76.27,3472.0
2016-08-10 14:30:00,76.25,76.29,76.24,76.28,2800.0,76.25,76.29,76.24,76.28,2800.0
2016-08-10 14:35:00,76.27,76.27,76.21,76.22,8698.0,76.27,76.27,76.21,76.22,8698.0
2016-08-10 14:40:00,76.2,76.23,76.19,76.19,3575.0,76.2,76.23,76.19,76.19,3575.0
2016-08-10 14:45:00,76.2,76.27,76.19,76.26,2500.0,76.2,76.27,76.19,76.26,2500.0
2016-08-10 14:50:00,76.26,76.41,76.24,76.4,4200.0,76.26,76.41,76.24,76.4,4200.0
2016-08-10 14:55:00,76.4,76.4,76.3,76.3,7786.0,76.4,76.4,76.3,76.3,7786.0
2016-08-10 15:00:00,76.31,76.32,76.24,76.24,8769.0,76.31,76.32,76.24,76.24,8769.0
2016-08-10 15:05:00,76.25,76.33,76.25,76.31,4276.0,76.25,76.33,76.25,76.31,4276.0
2016-08-10 15:10:00,76.3,76.32,76.28,76.31,4898.0,76.3,76.32,76.28,76.31,4898.0
2016-08-10 15:15:00,76.3,76.39,76.29,76.38,4600.0,76.3,76.39,76.29,76.38,4600.0
2016-08-10 15:20:00,76.38,76.59,76.37,76.56,14300.0,76.38,76.59,76.37,76.56,14300.0
2016-08-10 15:25:00,76.56,76.59,76.42,76.42,10200.0,76.56,76.59,76.42,76.42,10200.0
2016-08-10 15:30:00,76.43,76.47,76.4,76.42,10612.0,76.43,76.47,76.4,76.42,10612.0
2016-08-10 15:35:00,76.4,76.52,76.27,76.27,32015.0,76.4,76.52,76.27,76.27,32015.0
2016-08-10 15:40:00,76.28,76.3,76.2,76.24,16226.0,76.28,76.3,76.2,76.24,16226.0
2016-08-10 15:45:00,76.23,76.27,76.22,76.25,15070.0,76.23,76.27,76.22,76.25,15070.0
2016-08-10 15:50:00,76.25,76.26,76.2,76.24,27748.0,76.25,76.26,76.2,76.24,27748.0
2016-08-10 15:55:00,76.24,76.36,76.22,76.32,65908.0,76.24,76.36,76.22,76.32,65908.0
2016-08-11 09:30:00,77.54,78.41,76.96,78.12,27498.0,77.54,78.41,76.96,78.12,27498.0
2016-08-11 09:35:00,78.21,78.36,77.26,77.51,14555.0,78.21,78.36,77.26,77.51,14555.0
2016-08-11 09:40:00,77.7,78.02,77.57,77.58,14576.0,77.7,78.02,77.57,77.58,14576.0
2016-08-11 09:45:00,77.58,77.65,76.82,76.82,16165.0,77.58,77.65,76.82,76.82,16165.0
2016-08-11 09:50:00,76.81,77.0,76.75,76.9,14530.0,76.81,77.0,76.75,76.9,14530.0
2016-08-11 09:55:00,76.9,76.98,76.66,76.67,7750.0,76.9,76.98,76.66,76.67,7750.0
2016-08-11 10:00:00,76.65,76.65,76.32,76.32,12806.0,76.65,76.65,76.32,76.32,12806.0
2016-08-11 10:05:00,76.31,76.43,76.01,76.01,8371.0,76.31,76.43,76.01,76.01,8371.0
2016-08-11 10:10:00,76.02,76.02,75.73,75.73,18147.0,76.02,76.02,75.73,75.73,18147.0
2016-08-11 10:15:00,75.74,76.03,75.68,75.89,14111.0,75.74,76.03,75.68,75.89,14111.0
2016-08-11 10:20:00,75.89,75.89,75.58,75.65,11379.0,75.89,75.89,75.58,75.65,11379.0
2016-08-11 10:25:00,75.66,75.94,75.65,75.77,12241.0,75.66,75.94,75.65,75.77,12241.0
2016-08-11 10:30:00,75.75,76.06,75.75,75.97,15271.0,75.75,76.06,75.75,75.97,15271.0
2016-08-11 10:35:00,75.98,76.12,75.93,75.99,11429.0,75.98,76.12,75.93,75.99,11429.0
2016-08-11 10:40:00,76.02,76.65,75.97,76.5,25504.0,76.02,76.65,75.97,76.5,25504.0
2016-08-11 10:45:00,76.48,76.52,76.29,76.29,5800.0,76.48,76.52,76.29,76.29,5800.0
2016-08-11 10:50:00,76.36,76.41,76.2,76.28,7711.0,76.36,76.41,76.2,76.28,7711.0
2016-08-11 10:55:00,76.28,76.33,76.2,76.2,6500.0,76.28,76.33,76.2,76.2,6500.0
2016-08-11 11:00:00,76.23,76.32,76.15,76.21,8006.0,76.23,76.32,76.15,76.21,8006.0
2016-08-11 11:05:00,76.2,76.33,76.14,76.29,18068.0,76.2,76.33,76.14,76.29,18068.0
2016-08-11 11:10:00,76.28,76.29,76.19,76.23,4085.0,76.28,76.29,76.19,76.23,4085.0
2016-08-11 11:15:00,76.22,76.33,76.18,76.28,6800.0,76.22,76.33,76.18,76.28,6800.0
2016-08-11 11:20:00,76.33,76.37,76.21,76.24,11064.0,76.33,76.37,76.21,76.24,11064.0
2016-08-11 11:25:00,76.22,76.31,76.21,76.26,5001.0,76.22,76.31,76.21,76.26,5001.0
2016-08-11 11:30:00,76.26,76.26,76.02,76.14,36837.0,76.26,76.26,76.02,76.14,36837.0
2016-08-11 11:35:00,76.1,76.37,76.1,76.37,6700.0,76.1,76.37,76.1,76.37,6700.0
2016-08-11 11:40:00,76.37,76.57,76.37,76.57,4955.0,76.37,76.57,76.37,76.57,4955.0
2016-08-11 11:45:00,76.56,76.57,76.47,76.53,5150.0,76.56,76.57,76.47,76.53,5150.0
2016-08-11 11:50:00,76.53,76.6,76.39,76.45,6500.0,76.53,76.6,76.39,76.45,6500.0
2016-08-11 11:55:00,76.47,76.61,76.45,76.61,3800.0,76.47,76.61,76.45,76.61,3800.0
2016-08-11 12:00:00,76.64,76.64,76.43,76.49,5303.0,76.64,76.64,76.43,76.49,5303.0
2016-08-11 12:05:00,76.53,76.53,76.36,76.44,5037.0,76.53,76.53,76.36,76.44,5037.0
2016-08-11 12:10:00,76.44,76.49,76.41,76.43,8080.0,76.44,76.49,76.41,76.43,8080.0
2016-08-11 12:15:00,76.47,76.49,76.36,76.42,9000.0,76.47,76.49,76.36,76.42,9000.0
2016-08-11 12:20:00,76.39,76.5,76.38,76.5,4900.0,76.39,76.5,76.38,76.5,4900.0
2016-08-11 12:25:00,76.5,76.53,76.37,76.38,4300.0,76.5,76.53,76.37,76.38,4300.0
2016-08-11 12:30:00,76.39,76.51,76.39,76.51,3603.0,76.39,76.51,76.39,76.51,3603.0
2016-08-11 12:35:00,76.48,76.56,76.44,76.45,7651.0,76.48,76.56,76.44,76.45,7651.0
2016-08-11 12:40:00,76.45,76.51,76.45,76.51,5901.0,76.45,76.51,76.45,76.51,5901.0
2016-08-11 12:45:00,76.53,76.65,76.53,76.65,3093.0,76.53,76.65,76.53,76.65,3093.0
2016-08-11 12:50:00,76.67,76.68,76.57,76.63,5001.0,76.67,76.68,76.57,76.63,5001.0
2016-08-11 12:55:00,76.64,76.65,76.54,76.54,4020.0,76.64,76.65,76.54,76.54,4020.0
2016-08-11 13:00:00,76.59,76.63,76.56,76.57,4846.0,76.59,76.63,76.56,76.57,4846.0
2016-08-11 13:05:00,76.53,76.67,76.53,76.62,5115.0,76.53,76.67,76.53,76.62,5115.0
2016-08-11 13:10:00,76.57,76.62,76.49,76.55,7625.0,76.57,76.62,76.49,76.55,7625.0
2016-08-11 13:15:00,76.55,76.58,76.48,76.54,4552.0,76.55,76.58,76.48,76.54,4552.0
2016-08-11 13:20:00,76.54,76.56,76.45,76.56,9373.0,76.54,76.56,76.45,76.56,9373.0
2016-08-11 13:25:00,76.54,76.62,76.52,76.55,4809.0,76.54,76.62,76.52,76.55,4809.0
2016-08-11 13:30:00,76.58,76.64,76.52,76.56,7031.0,76.58,76.64,76.52,76.56,7031.0
2016-08-11 13:35:00,76.58,76.67,76.57,76.64,4849.0,76.58,76.67,76.57,76.64,4849.0
2016-08-11 13:40:00,76.65,76.75,76.64,76.75,1574.0,76.65,76.75,76.64,76.75,1574.0
2016-08-11 13:45:00,76.77,76.77,76.68,76.76,7298.0,76.77,76.77,76.68,76.76,7298.0
2016-08-11 13:50:00,76.76,76.85,76.76,76.79,6005.0,76.76,76.85,76.76,76.79,6005.0
2016-08-11 13:55:00,76.8,76.84,76.77,76.77,4300.0,76.8,76.84,76.77,76.77,4300.0
2016-08-11 14:00:00,76.75,76.77,76.64,76.67,3700.0,76.75,76.77,76.64,76.67,3700.0
2016-08-11 14:05:00,76.7,76.75,76.69,76.75,3312.0,76.7,76.75,76.69,76.75,3312.0
2016-08-11 14:10:00,76.75,76.86,76.75,76.76,6269.0,76.75,76.86,76.75,76.76,6269.0
2016-08-11 14:15:00,76.79,76.81,76.76,76.8,2719.0,76.79,76.81,76.76,76.8,2719.0
2016-08-11 14:20:00,76.81,76.87,76.78,76.87,6223.0,76.81,76.87,76.78,76.87,6223.0
2016-08-11 14:25:00,76.84,76.95,76.84,76.93,5553.0,76.84,76.95,76.84,76.93,5553.0
2016-08-11 14:30:00,76.97,76.98,76.82,76.84,3885.0,76.97,76.98,76.82,76.84,3885.0
2016-08-11 14:35:00,76.86,76.93,76.85,76.9,4950.0,76.86,76.93,76.85,76.9,4950.0
2016-08-11 14:40:00,76.87,76.98,76.87,76.93,5277.0,76.87,76.98,76.87,76.93,5277.0
2016-08-11 14:45:00,76.93,76.99,76.93,76.95,4100.0,76.93,76.99,76.93,76.95,4100.0
2016-08-11 14:50:00,76.98,77.0,76.92,76.93,3935.0,76.98,77.0,76.92,76.93,3935.0
2016-08-11 14:55:00,76.94,76.94,76.8,76.83,6108.0,76.94,76.94,76.8,76.83,6108.0
2016-08-11 15:00:00,76.85,76.9,76.85,76.85,3654.0,76.85,76.9,76.85,76.85,3654.0
2016-08-11 15:05:00,76.86,76.92,76.83,76.88,6344.0,76.86,76.92,76.83,76.88,6344.0
2016-08-11 15:10:00,76.93,76.99,76.93,76.98,5195.0,76.93,76.99,76.93,76.98,5195.0
2016-08-11 15:15:00,76.97,77.01,76.89,76.93,6929.0,76.97,77.01,76.89,76.93,6929.0
2016-08-11 15:20:00,76.96,77.01,76.94,76.97,5219.0,76.96,77.01,76.94,76.97,5219.0
2016-08-11 15:25:00,76.99,77.01,76.98,76.99,8321.0,76.99,77.01,76.98,76.99,8321.0
2016-08-11 15:30:00,77.0,77.0,76.87,76.92,15727.0,77.0,77.0,76.87,76.92,15727.0
2016-08-11 15:35:00,76.92,76.93,76.79,76.82,28324.0,76.92,76.93,76.79,76.82,28324.0
2016-08-11 15:40:00,76.83,76.98,76.82,76.92,13772.0,76.83,76.98,76.82,76.92,13772.0
2016-08-11 15:45:00,76.92,76.94,76.88,76.92,19165.0,76.92,76.94,76.88,76.92,19165.0
2016-08-11 15:50:00,76.91,76.94,76.89,76.93,28010.0,76.91,76.94,76.89,76.93,28010.0
2016-08-11 15:55:00,76.92,76.92,76.79,76.79,42792.0,76.92,76.92,76.79,76.79,42792.0
2016-08-12 09:30:00,76.79,76.79,76.38,76.52,2790.0,76.79,76.79,76.38,76.52,2790.0
2016-08-12 09:35:00,76.91,76.91,76.31,76.35,94820.0,76.91,76.91,76.31,76.35,94820.0
2016-08-12 09:40:00,76.34,76.37,75.79,75.93,24845.0,76.34,76.37,75.79,75.93,24845.0
2016-08-12 09:45:00,75.99,76.32,75.99,76.27,2699.0,75.99,76.32,75.99,76.27,2699.0
2016-08-12 09:50:00,76.26,76.26,76.05,76.22,3500.0,76.26,76.26,76.05,76.22,3500.0
2016-08-12 09:55:00,76.18,76.29,76.09,76.29,4884.0,76.18,76.29,76.09,76.29,4884.0
2016-08-12 10:00:00,76.41,76.43,76.25,76.35,2000.0,76.41,76.43,76.25,76.35,2000.0
2016-08-12 10:05:00,76.46,76.65,76.34,76.65,8144.0,76.46,76.65,76.34,76.65,8144.0
2016-08-12 10:10:00,76.6,76.6,76.31,76.45,6750.0,76.6,76.6,76.31,76.45,6750.0
2016-08-12 10:15:00,76.45,76.46,76.23,76.24,13974.0,76.45,76.46,76.23,76.24,13974.0
2016-08-12 10:20:00,76.24,76.38,76.2,76.29,38356.0,76.24,76.38,76.2,76.29,38356.0
2016-08-12 10:25:00,76.29,76.37,76.21,76.25,14150.0,76.29,76.37,76.21,76.25,14150.0
2016-08-12 10:30:00,76.25,76.38,76.23,76.23,22428.0,76.25,76.38,76.23,76.23,22428.0
2016-08-12 10:35:00,76.23,76.38,76.16,76.25,21610.0,76.23,76.38,76.16,76.25,21610.0
2016-08-12 10:40:00,76.23,76.38,76.2,76.28,13192.0,76.23,76.38,76.2,76.28,13192.0
2016-08-12 10:45:00,76.24,76.38,76.18,76.23,17000.0,76.24,76.38,76.18,76.23,17000.0
2016-08-12 10:50:00,76.19,76.31,76.18,76.25,13131.0,76.19,76.31,76.18,76.25,13131.0
2016-08-12 10:55:00,76.24,76.28,76.19,76.28,12038.0,76.24,76.28,76.19,76.28,12038.0
2016-08-12 11:00:00,76.28,76.36,76.26,76.31,4812.0,76.28,76.36,76.26,76.31,4812.0
2016-08-12 11:05:00,76.32,76.35,76.26,76.27,2900.0,76.32,76.35,76.26,76.27,2900.0
2016-08-12 11:10:00,76.29,76.36,76.29,76.35,6278.0,76.29,76.36,76.29,76.35,6278.0
2016-08-12 11:15:00,76.32,76.37,76.32,76.32,9678.0,76.32,76.37,76.32,76.32,9678.0
2016-08-12 11:20:00,76.28,76.38,76.28,76.38,7764.0,76.28,76.38,76.28,76.38,7764.0
2016-08-12 11:25:00,76.37,76.56,76.37,76.49,9410.0,76.37,76.56,76.37,76.49,9410.0
2016-08-12 11:30:00,76.48,76.52,76.36,76.45,1907.0,76.48,76.52,76.36,76.45,1907.0
2016-08-12 11:35:00,76.4,76.45,76.38,76.42,1000.0,76.4,76.45,76.38,76.42,1000.0
2016-08-12 11:40:00,76.47,76.49,76.39,76.4,14803.0,76.47,76.49,76.39,76.4,14803.0
2016-08-12 11:45:00,76.38,76.43,76.19,76.22,56751.0,76.38,76.43,76.19,76.22,56751.0
2016-08-12 11:50:00,76.21,76.38,76.21,76.31,3600.0,76.21,76.38,76.21,76.31,3600.0
2016-08-12 11:55:00,76.31,76.56,76.3,76.56,2925.0,76.31,76.56,76.3,76.56,2925.0
2016-08-12 12:00:00,76.49,76.81,76.48,76.81,4493.0,76.49,76.81,76.48,76.81,4493.0
2016-08-12 12:05:00,76.81,76.91,76.77,76.86,4314.0,76.81,76.91,76.77,76.86,4314.0
2016-08-12 12:10:00,76.86,76.98,76.86,76.98,2670.0,76.86,76.98,76.86,76.98,2670.0
2016-08-12 12:15:00,76.95,76.97,76.79,76.8,4653.0,76.95,76.97,76.79,76.8,4653.0
2016-08-12 12:20:00,76.74,76.87,76.66,76.77,42614.0,76.74,76.87,76.66,76.77,42614.0
2016-08-12 12:25:00,76.75,76.85,76.75,76.84,3277.0,76.75,76.85,76.75,76.84,3277.0
2016-08-12 12:30:00,76.84,76.9,76.83,76.84,2409.0,76.84,76.9,76.83,76.84,2409.0
2016-08-12 12:35:00,76.88,76.93,76.73,76.74,8225.0,76.88,76.93,76.73,76.74,8225.0
2016-08-12 12:40:00,76.72,76.72,76.6,76.6,1295.0,76.72,76.72,76.6,76.6,1295.0
2016-08-12 12:45:00,76.62,76.71,76.62,76.63,3417.0,76.62,76.71,76.62,76.63,3417.0
2016-08-12 12:50:00,76.59,76.59,76.51,76.54,1230.0,76.59,76.59,76.51,76.54,1230.0
2016-08-12 12:55:00,76.55,76.66,76.55,76.64,1800.0,76.55,76.66,76.55,76.64,1800.0
2016-08-12 13:00:00,76.64,76.68,76.61,76.63,2444.0,76.64,76.68,76.61,76.63,2444.0
2016-08-12 13:05:00,76.63,76.63,76.45,76.46,3729.0,76.63,76.63,76.45,76.46,3729.0
2016-08-12 13:10:00,76.4,76.41,76.27,76.27,7299.0,76.4,76.41,76.27,76.27,7299.0
2016-08-12 13:15:00,76.26,76.32,76.23,76.23,5000.0,76.26,76.32,76.23,76.23,5000.0
2016-08-12 13:20:00,76.24,76.3,76.21,76.27,2700.0,76.24,76.3,76.21,76.27,2700.0
2016-08-12 13:25:00,76.27,76.37,76.21,76.37,2703.0,76.27,76.37,76.21,76.37,2703.0
2016-08-12 13:30:00,76.41,76.45,76.34,76.39,900.0,76.41,76.45,76.34,76.39,900.0
2016-08-12 13:35:00,76.43,76.48,76.26,76.29,6546.0,76.43,76.48,76.26,76.29,6546.0
2016-08-12 13:40:00,76.26,76.36,76.26,76.35,2600.0,76.26,76.36,76.26,76.35,2600.0
2016-08-12 13:45:00,76.33,76.37,76.31,76.34,2200.0,76.33,76.37,76.31,76.34,2200.0
2016-08-12 13:50:00,76.33,76.4,76.3,76.34,2131.0,76.33,76.4,76.3,76.34,2131.0
2016-08-12 13:55:00,76.33,76.37,76.28,76.31,2570.0,76.33,76.37,76.28,76.31,2570.0
2016-08-12 14:00:00,76.33,76.4,76.31,76.36,3763.0,76.33,76.4,76.31,76.36,3763.0
2016-08-12 14:05:00,76.36,76.54,76.35,76.53,4494.0,76.36,76.54,76.35,76.53,4494.0
2016-08-12 14:10:00,76.63,76.74,76.57,76.68,1900.0,76.63,76.74,76.57,76.68,1900.0
2016-08-12 14:15:00,76.66,76.77,76.65,76.73,1101.0,76.66,76.77,76.65,76.73,1101.0
2016-08-12 14:20:00,76.66,76.74,76.57,76.57,3621.0,76.66,76.74,76.57,76.57,3621.0
2016-08-12 14:25:00,76.56,76.69,76.55,76.63,2834.0,76.56,76.69,76.55,76.63,2834.0
2016-08-12 14:30:00,76.64,76.76,76.63,76.67,1500.0,76.64,76.76,76.63,76.67,1500.0
2016-08-12 14:35:00,76.68,76.71,76.61,76.66,5049.0,76.68,76.71,76.61,76.66,5049.0
2016-08-12 14:40:00,76.63,76.66,76.58,76.6,5425.0,76.63,76.66,76.58,76.6,5425.0
2016-08-12 14:45:00,76.62,76.62,76.58,76.59,2995.0,76.62,76.62,76.58,76.59,2995.0
2016-08-12 14:50:00,76.62,76.67,76.61,76.61,3209.0,76.62,76.67,76.61,76.61,3209.0
2016-08-12 14:55:00,76.6,76.6,76.55,76.59,4000.0,76.6,76.6,76.55,76.59,4000.0
2016-08-12 15:00:00,76.56,76.58,76.46,76.46,5694.0,76.56,76.58,76.46,76.46,5694.0
2016-08-12 15:05:00,76.46,76.5,76.46,76.49,4022.0,76.46,76.5,76.46,76.49,4022.0
2016-08-12 15:10:00,76.48,76.51,76.46,76.49,4000.0,76.48,76.51,76.46,76.49,4000.0
2016-08-12 15:15:00,76.5,76.51,76.44,76.44,4220.0,76.5,76.51,76.44,76.44,4220.0
2016-08-12 15:20:00,76.44,76.47,76.43,76.46,5085.0,76.44,76.47,76.43,76.46,5085.0
2016-08-12 15:25:00,76.44,76.5,76.44,76.49,5745.0,76.44,76.5,76.44,76.49,5745.0
2016-08-12 15:30:00,76.48,76.62,76.42,76.6,13683.0,76.48,76.62,76.42,76.6,13683.0
2016-08-12 15:35:00,76.63,76.69,76.62,76.69,3418.0,76.63,76.69,76.62,76.69,3418.0
2016-08-12 15:40:00,76.69,76.79,76.66,76.66,11737.0,76.69,76.79,76.66,76.66,11737.0
2016-08-12 15:45:00,76.67,76.74,76.61,76.72,11002.0,76.67,76.74,76.61,76.72,11002.0
2016-08-12 15:50:00,76.7,76.76,76.69,76.71,7601.0,76.7,76.76,76.69,76.71,7601.0
2016-08-12 15:55:00,76.72,76.77,76.68,76.72,23496.0,76.72,76.77,76.68,76.72,23496.0
2016-08-15 09:30:00,77.08,77.08,76.64,76.65,2864.0,77.08,77.08,76.64,76.65,2864.0
2016-08-15 09:35:00,76.7,77.18,76.7,76.89,2400.0,76.7,77.18,76.7,76.89,2400.0
2016-08-15 09:40:00,76.9,76.95,76.71,76.76,15772.0,76.9,76.95,76.71,76.76,15772.0
2016-08-15 09:45:00,76.83,76.89,76.74,76.84,20466.0,76.83,76.89,76.74,76.84,20466.0
2016-08-15 09:50:00,76.89,76.97,76.72,76.72,4064.0,76.89,76.97,76.72,76.72,4064.0
2016-08-15 09:55:00,76.81,76.84,76.72,76.81,5137.0,76.81,76.84,76.72,76.81,5137.0
2016-08-15 10:00:00,76.83,76.9,76.79,76.86,5016.0,76.83,76.9,76.79,76.86,5016.0
2016-08-15 10:05:00,76.89,76.95,76.88,76.88,4018.0,76.89,76.95,76.88,76.88,4018.0
2016-08-15 10:10:00,76.87,77.15,76.87,77.03,19414.0,76.87,77.15,76.87,77.03,19414.0
2016-08-15 10:15:00,77.08,77.27,77.05,77.27,12795.0,77.08,77.27,77.05,77.27,12795.0
2016-08-15 10:20:00,77.27,77.28,77.23,77.23,4450.0,77.27,77.28,77.23,77.23,4450.0
2016-08-15 10:25:00,77.24,77.25,77.14,77.14,5117.0,77.24,77.25,77.14,77.14,5117.0
2016-08-15 10:30:00,77.15,77.26,77.1,77.14,9318.0,77.15,77.26,77.1,77.14,9318.0
2016-08-15 10:35:00,77.15,77.29,77.12,77.27,6828.0,77.15,77.29,77.12,77.27,6828.0
2016-08-15 10:40:00,77.27,77.5,77.26,77.48,15000.0,77.27,77.5,77.26,77.48,15000.0
2016-08-15 10:45:00,77.48,77.55,77.47,77.51,11825.0,77.48,77.55,77.47,77.51,11825.0
2016-08-15 10:50:00,77.53,77.53,77.43,77.45,10877.0,77.53,77.53,77.43,77.45,10877.0
2016-08-15 10:55:00,77.46,77.48,77.4,77.45,6700.0,77.46,77.48,77.4,77.45,6700.0
2016-08-15 11:00:00,77.42,77.52,77.39,77.52,3730.0,77.42,77.52,77.39,77.52,3730.0
2016-08-15 11:05:00,77.49,77.51,77.39,77.43,8451.0,77.49,77.51,77.39,77.43,8451.0
2016-08-15 11:10:00,77.46,77.46,77.34,77.34,3700.0,77.46,77.46,77.34,77.34,3700.0
2016-08-15 11:15:00,77.36,77.38,77.33,77.35,3700.0,77.36,77.38,77.33,77.35,3700.0
2016-08-15 11:20:00,77.33,77.33,77.19,77.25,9700.0,77.33,77.33,77.19,77.25,9700.0
2016-08-15 11:25:00,77.26,77.26,77.17,77.17,2660.0,77.26,77.26,77.17,77.17,2660.0
2016-08-15 11:30:00,77.2,77.21,77.15,77.19,4000.0,77.2,77.21,77.15,77.19,4000.0
2016-08-15 11:35:00,77.19,77.29,77.18,77.29,6373.0,77.19,77.29,77.18,77.29,6373.0
2016-08-15 11:40:00,77.31,77.38,77.29,77.34,6400.0,77.31,77.38,77.29,77.34,6400.0
2016-08-15 11:45:00,77.36,77.36,77.3,77.34,3500.0,77.36,77.36,77.3,77.34,3500.0
2016-08-15 11:50:00,77.35,77.36,77.21,77.24,5649.0,77.35,77.36,77.21,77.24,5649.0
2016-08-15 11:55:00,77.24,77.31,77.23,77.3,4492.0,77.24,77.31,77.23,77.3,4492.0
2016-08-15 12:00:00,77.3,77.39,77.27,77.28,4083.0,77.3,77.39,77.27,77.28,4083.0
2016-08-15 12:05:00,77.28,77.38,77.25,77.35,5448.0,77.28,77.38,77.25,77.35,5448.0
2016-08-15 12:10:00,77.36,77.36,77.34,77.36,1300.0,77.36,77.36,77.34,77.36,1300.0
2016-08-15 12:15:00,77.35,77.35,77.26,77.26,2091.0,77.35,77.35,77.26,77.26,2091.0
2016-08-15 12:20:00,77.28,77.28,77.22,77.22,1900.0,77.28,77.28,77.22,77.22,1900.0
2016-08-15 12:25:00,77.22,77.25,77.2,77.22,7113.0,77.22,77.25,77.2,77.22,7113.0
2016-08-15 12:30:00,77.23,77.35,77.22,77.32,6392.0,77.23,77.35,77.22,77.32,6392.0
2016-08-15 12:35:00,77.33,77.33,77.26,77.26,29200.0,77.33,77.33,77.26,77.26,29200.0
2016-08-15 12:40:00,77.27,77.35,77.27,77.31,4395.0,77.27,77.35,77.27,77.31,4395.0
2016-08-15 12:45:00,77.3,77.31,77.24,77.24,4100.0,77.3,77.31,77.24,77.24,4100.0
2016-08-15 12:50:00,77.26,77.26,77.17,77.17,9232.0,77.26,77.26,77.17,77.17,9232.0
2016-08-15 12:55:00,77.16,77.18,77.08,77.08,7820.0,77.16,77.18,77.08,77.08,7820.0
2016-08-15 13:00:00,77.08,77.14,77.06,77.08,11943.0,77.08,77.14,77.06,77.08,11943.0
2016-08-15 13:05:00,77.11,77.11,76.97,77.0,26310.0,77.11,77.11,76.97,77.0,26310.0
2016-08-15 13:10:00,77.01,77.04,76.86,76.91,27384.0,77.01,77.04,76.86,76.91,27384.0
2016-08-15 13:15:00,76.95,77.03,76.91,76.92,9268.0,76.95,77.03,76.91,76.92,9268.0
2016-08-15 13:20:00,76.92,76.95,76.87,76.9,6395.0,76.92,76.95,76.87,76.9,6395.0
2016-08-15 13:25:00,76.9,76.93,76.85,76.85,9094.0,76.9,76.93,76.85,76.85,9094.0
2016-08-15 13:30:00,76.87,76.94,76.86,76.9,10807.0,76.87,76.94,76.86,76.9,10807.0
2016-08-15 13:35:00,76.9,76.92,76.84,76.85,11350.0,76.9,76.92,76.84,76.85,11350.0
2016-08-15 13:40:00,76.88,76.91,76.82,76.91,14845.0,76.88,76.91,76.82,76.91,14845.0
2016-08-15 13:45:00,76.92,76.97,76.91,76.94,8235.0,76.92,76.97,76.91,76.94,8235.0
2016-08-15 13:50:00,76.97,76.98,76.85,76.87,6143.0,76.97,76.98,76.85,76.87,6143.0
2016-08-15 13:55:00,76.85,76.87,76.79,76.79,5836.0,76.85,76.87,76.79,76.79,5836.0
2016-08-15 14:00:00,76.8,76.88,76.76,76.78,21685.0,76.8,76.88,76.76,76.78,21685.0
2016-08-15 14:05:00,76.8,76.8,76.75,76.76,4474.0,76.8,76.8,76.75,76.76,4474.0
2016-08-15 14:10:00,76.76,76.85,76.75,76.85,8715.0,76.76,76.85,76.75,76.85,8715.0
2016-08-15 14:15:00,76.84,76.84,76.79,76.79,7236.0,76.84,76.84,76.79,76.79,7236.0
2016-08-15 14:20:00,76.83,76.83,76.79,76.8,9800.0,76.83,76.83,76.79,76.8,9800.0
2016-08-15 14:25:00,76.8,76.88,76.8,76.82,14569.0,76.8,76.88,76.8,76.82,14569.0
2016-08-15 14:30:00,76.83,76.93,76.82,76.88,12840.0,76.83,76.93,76.82,76.88,12840.0
2016-08-15 14:35:00,76.91,76.91,76.86,76.87,3200.0,76.91,76.91,76.86,76.87,3200.0
2016-08-15 14:40:00,76.88,76.9,76.83,76.83,5239.0,76.88,76.9,76.83,76.83,5239.0
2016-08-15 14:45:00,76.83,76.86,76.82,76.84,10600.0,76.83,76.86,76.82,76.84,10600.0
2016-08-15 14:50:00,76.83,76.87,76.81,76.84,10398.0,76.83,76.87,76.81,76.84,10398.0
2016-08-15 14:55:00,76.83,76.83,76.78,76.78,7544.0,76.83,76.83,76.78,76.78,7544.0
2016-08-15 15:00:00,76.79,76.81,76.75,76.8,11729.0,76.79,76.81,76.75,76.8,11729.0
2016-08-15 15:05:00,76.8,76.8,76.74,76.75,5706.0,76.8,76.8,76.74,76.75,5706.0
2016-08-15 15:10:00,76.75,76.75,76.71,76.71,5397.0,76.75,76.75,76.71,76.71,5397.0
2016-08-15 15:15:00,76.7,76.75,76.68,76.72,8593.0,76.7,76.75,76.68,76.72,8593.0
2016-08-15 15:20:00,76.72,76.73,76.67,76.67,6091.0,76.72,76.73,76.67,76.67,6091.0
2016-08-15 15:25:00,76.66,76.68,76.65,76.65,10292.0,76.66,76.68,76.65,76.65,10292.0
2016-08-15 15:30:00,76.65,76.7,76.65,76.67,14382.0,76.65,76.7,76.65,76.67,14382.0
2016-08-15 15:35:00,76.66,76.66,76.56,76.59,21974.0,76.66,76.66,76.56,76.59,21974.0
2016-08-15 15:40:00,76.59,76.69,76.59,76.68,8138.0,76.59,76.69,76.59,76.68,8138.0
2016-08-15 15:45:00,76.69,76.77,76.69,76.75,21354.0,76.69,76.77,76.69,76.75,21354.0
2016-08-15 15:50:00,76.76,76.76,76.73,76.75,16712.0,76.76,76.76,76.73,76.75,16712.0
2016-08-15 15:55:00,76.74,76.83,76.71,76.78,67188.0,76.74,76.83,76.71,76.78,67188.0
2016-08-16 09:30:00,76.42,76.62,76.32,76.44,5875.0,76.42,76.62,76.32,76.44,5875.0
2016-08-16 09:35:00,76.32,76.62,76.32,76.62,6700.0,76.32,76.62,76.32,76.62,6700.0
2016-08-16 09:40:00,76.52,76.57,76.11,76.15,17821.0,76.52,76.57,76.11,76.15,17821.0
2016-08-16 09:45:00,76.15,76.33,75.97,76.21,7852.0,76.15,76.33,75.97,76.21,7852.0
2016-08-16 09:50:00,76.26,76.31,76.09,76.2,5500.0,76.26,76.31,76.09,76.2,5500.0
2016-08-16 09:55:00,76.18,76.36,76.13,76.28,4210.0,76.18,76.36,76.13,76.28,4210.0
2016-08-16 10:00:00,76.32,76.64,76.29,76.64,9905.0,76.32,76.64,76.29,76.64,9905.0
2016-08-16 10:05:00,76.58,76.81,76.57,76.58,10437.0,76.58,76.81,76.57,76.58,10437.0
2016-08-16 10:10:00,76.61,76.77,76.59,76.73,8655.0,76.61,76.77,76.59,76.73,8655.0
2016-08-16 10:15:00,76.73,76.74,76.62,76.71,4076.0,76.73,76.74,76.62,76.71,4076.0
2016-08-16 10:20:00,76.68,76.99,76.67,76.84,10930.0,76.68,76.99,76.67,76.84,10930.0
2016-08-16 10:25:00,76.92,76.98,76.75,76.75,13100.0,76.92,76.98,76.75,76.75,13100.0
2016-08-16 10:30:00,76.76,76.84,76.66,76.8,11324.0,76.76,76.84,76.66,76.8,11324.0
2016-08-16 10:35:00,76.82,76.84,76.64,76.77,9530.0,76.82,76.84,76.64,76.77,9530.0
2016-08-16 10:40:00,76.76,76.84,76.71,76.71,9192.0,76.76,76.84,76.71,76.71,9192.0
2016-08-16 10:45:00,76.71,76.76,76.48,76.48,14103.0,76.71,76.76,76.48,76.48,14103.0
2016-08-16 10:50:00,76.46,76.59,76.41,76.59,6100.0,76.46,76.59,76.41,76.59,6100.0
2016-08-16 10:55:00,76.55,76.57,76.32,76.44,7700.0,76.55,76.57,76.32,76.44,7700.0
2016-08-16 11:00:00,76.39,76.52,76.37,76.37,4046.0,76.39,76.52,76.37,76.37,4046.0
2016-08-16 11:05:00,76.39,76.45,76.31,76.33,7500.0,76.39,76.45,76.31,76.33,7500.0
2016-08-16 11:10:00,76.31,76.42,76.26,76.29,6700.0,76.31,76.42,76.26,76.29,6700.0
2016-08-16 11:15:00,76.29,76.4,76.28,76.34,7600.0,76.29,76.4,76.28,76.34,7600.0
2016-08-16 11:20:00,76.36,76.6,76.34,76.5,9400.0,76.36,76.6,76.34,76.5,9400.0
2016-08-16 11:25:00,76.5,76.5,76.27,76.27,3653.0,76.5,76.5,76.27,76.27,3653.0
2016-08-16 11:30:00,76.3,76.32,76.01,76.03,6580.0,76.3,76.32,76.01,76.03,6580.0
2016-08-16 11:35:00,76.02,76.1,76.01,76.04,7506.0,76.02,76.1,76.01,76.04,7506.0
2016-08-16 11:40:00,76.09,76.2,76.05,76.12,4900.0,76.09,76.2,76.05,76.12,4900.0
2016-08-16 11:45:00,76.11,76.22,76.08,76.11,3552.0,76.11,76.22,76.08,76.11,3552.0
2016-08-16 11:50:00,76.11,76.13,75.88,75.98,17575.0,76.11,76.13,75.88,75.98,17575.0
2016-08-16 11:55:00,75.92,76.0,75.92,75.94,23975.0,75.92,76.0,75.92,75.94,23975.0
2016-08-16 12:00:00,75.94,75.95,75.84,75.86,11063.0,75.94,75.95,75.84,75.86,11063.0
2016-08-16 12:05:00,75.85,75.95,75.8,75.88,9610.0,75.85,75.95,75.8,75.88,9610.0
2016-08-16 12:10:00,75.83,75.91,75.83,75.85,2869.0,75.83,75.91,75.83,75.85,2869.0
2016-08-16 12:15:00,75.88,75.96,75.84,75.95,3600.0,75.88,75.96,75.84,75.95,3600.0
2016-08-16 12:20:00,75.98,76.0,75.82,75.89,14902.0,75.98,76.0,75.82,75.89,14902.0
2016-08-16 12:25:00,75.9,75.92,75.74,75.79,3800.0,75.9,75.92,75.74,75.79,3800.0
2016-08-16 12:30:00,75.83,75.85,75.8,75.82,2585.0,75.83,75.85,75.8,75.82,2585.0
2016-08-16 12:35:00,75.86,75.91,75.8,75.91,4015.0,75.86,75.91,75.8,75.91,4015.0
2016-08-16 12:40:00,75.86,75.96,75.85,75.86,2100.0,75.86,75.96,75.85,75.86,2100.0
2016-08-16 12:45:00,75.88,75.94,75.84,75.92,3100.0,75.88,75.94,75.84,75.92,3100.0
2016-08-16 12:50:00,75.91,75.99,75.89,75.89,3717.0,75.91,75.99,75.89,75.89,3717.0
2016-08-16 12:55:00,75.89,75.96,75.88,75.96,2500.0,75.89,75.96,75.88,75.96,2500.0
2016-08-16 13:00:00,75.98,76.0,75.92,75.98,3187.0,75.98,76.0,75.92,75.98,3187.0
2016-08-16 13:05:00,76.01,76.07,75.99,75.99,3380.0,76.01,76.07,75.99,75.99,3380.0
2016-08-16 13:10:00,76.02,76.03,75.92,75.92,3600.0,76.02,76.03,75.92,75.92,3600.0
2016-08-16 13:15:00,75.97,76.01,75.82,75.82,3400.0,75.97,76.01,75.82,75.82,3400.0
2016-08-16 13:20:00,75.83,75.83,75.78,75.78,900.0,75.83,75.83,75.78,75.78,900.0
2016-08-16 13:25:00,75.78,75.88,75.78,75.85,2725.0,75.78,75.88,75.78,75.85,2725.0
2016-08-16 13:30:00,75.87,75.89,75.84,75.84,3635.0,75.87,75.89,75.84,75.84,3635.0
2016-08-16 13:35:00,75.79,75.81,75.69,75.81,3773.0,75.79,75.81,75.69,75.81,3773.0
2016-08-16 13:40:00,75.78,75.87,75.78,75.85,3250.0,75.78,75.87,75.78,75.85,3250.0
2016-08-16 13:45:00,75.86,75.9,75.82,75.88,4246.0,75.86,75.9,75.82,75.88,4246.0
2016-08-16 13:50:00,75.92,75.95,75.88,75.89,5490.0,75.92,75.95,75.88,75.89,5490.0
2016-08-16 13:55:00,75.88,75.92,75.85,75.92,3300.0,75.88,75.92,75.85,75.92,3300.0
2016-08-16 14:00:00,75.95,76.02,75.93,76.0,5482.0,75.95,76.02,75.93,76.0,5482.0
2016-08-16 14:05:00,76.0,76.07,76.0,76.03,5298.0,76.0,76.07,76.0,76.03,5298.0
2016-08-16 14:10:00,76.04,76.04,75.92,75.97,2600.0,76.04,76.04,75.92,75.97,2600.0
2016-08-16 14:15:00,75.98,76.03,75.97,75.98,5153.0,75.98,76.03,75.97,75.98,5153.0
2016-08-16 14:20:00,75.97,76.0,75.95,75.95,4300.0,75.97,76.0,75.95,75.95,4300.0
2016-08-16 14:25:00,75.95,76.02,75.86,75.88,9200.0,75.95,76.02,75.86,75.88,9200.0
2016-08-16 14:30:00,75.91,75.91,75.85,75.88,3999.0,75.91,75.91,75.85,75.88,3999.0
2016-08-16 14:35:00,75.88,75.96,75.88,75.92,3900.0,75.88,75.96,75.88,75.92,3900.0
2016-08-16 14:40:00,75.9,76.01,75.88,76.01,2763.0,75.9,76.01,75.88,76.01,2763.0
2016-08-16 14:45:00,76.0,76.0,75.89,75.89,10878.0,76.0,76.0,75.89,75.89,10878.0
2016-08-16 14:50:00,75.87,75.91,75.83,75.9,4218.0,75.87,75.91,75.83,75.9,4218.0
2016-08-16 14:55:00,75.9,75.91,75.83,75.84,3800.0,75.9,75.91,75.83,75.84,3800.0
2016-08-16 15:00:00,75.83,75.84,75.8,75.81,5004.0,75.83,75.84,75.8,75.81,5004.0
2016-08-16 15:05:00,75.8,75.82,75.76,75.77,5327.0,75.8,75.82,75.76,75.77,5327.0
2016-08-16 15:10:00,75.77,75.79,75.74,75.78,6682.0,75.77,75.79,75.74,75.78,6682.0
2016-08-16 15:15:00,75.79,75.81,75.74,75.77,8178.0,75.79,75.81,75.74,75.77,8178.0
2016-08-16 15:20:00,75.76,75.79,75.74,75.78,5295.0,75.76,75.79,75.74,75.78,5295.0
2016-08-16 15:25:00,75.78,75.78,75.71,75.71,11159.0,75.78,75.78,75.71,75.71,11159.0
2016-08-16 15:30:00,75.71,75.75,75.68,75.7,18577.0,75.71,75.75,75.68,75.7,18577.0
2016-08-16 15:35:00,75.7,75.72,75.68,75.69,7363.0,75.7,75.72,75.68,75.69,7363.0
2016-08-16 15:40:00,75.69,75.71,75.59,75.61,26883.0,75.69,75.71,75.59,75.61,26883.0
2016-08-16 15:45:00,75.61,75.68,75.61,75.66,19018.0,75.61,75.68,75.61,75.66,19018.0
2016-08-16 15:50:00,75.65,75.67,75.62,75.65,20273.0,75.65,75.67,75.62,75.65,20273.0
2016-08-16 15:55:00,75.66,75.66,75.53,75.56,64524.0,75.66,75.66,75.53,75.56,64524.0
2016-08-17 09:30:00,75.27,75.88,75.27,75.78,14227.0,75.27,75.88,75.27,75.78,14227.0
2016-08-17 09:35:00,75.78,75.83,75.52,75.69,3200.0,75.78,75.83,75.52,75.69,3200.0
2016-08-17 09:40:00,75.73,75.9,75.65,75.72,7800.0,75.73,75.9,75.65,75.72,7800.0
2016-08-17 09:45:00,75.66,75.84,75.65,75.69,4100.0,75.66,75.84,75.65,75.69,4100.0
2016-08-17 09:50:00,75.79,76.01,75.77,75.81,4400.0,75.79,76.01,75.77,75.81,4400.0
2016-08-17 09:55:00,75.8,75.86,75.67,75.67,6079.0,75.8,75.86,75.67,75.67,6079.0
2016-08-17 10:00:00,75.66,75.69,75.6,75.64,10793.0,75.66,75.69,75.6,75.64,10793.0
2016-08-17 10:05:00,75.66,75.78,75.64,75.71,4400.0,75.66,75.78,75.64,75.71,4400.0
2016-08-17 10:10:00,75.78,75.86,75.74,75.76,8151.0,75.78,75.86,75.74,75.76,8151.0
2016-08-17 10:15:00,75.79,75.83,75.66,75.66,7400.0,75.79,75.83,75.66,75.66,7400.0
2016-08-17 10:20:00,75.66,75.8,75.59,75.79,4195.0,75.66,75.8,75.59,75.79,4195.0
2016-08-17 10:25:00,75.81,75.99,75.8,75.96,5750.0,75.81,75.99,75.8,75.96,5750.0
2016-08-17 10:30:00,75.97,76.04,75.8,75.87,10768.0,75.97,76.04,75.8,75.87,10768.0
2016-08-17 10:35:00,75.94,75.99,75.82,75.99,5650.0,75.94,75.99,75.82,75.99,5650.0
2016-08-17 10:40:00,75.99,76.07,75.93,76.03,4200.0,75.99,76.07,75.93,76.03,4200.0
2016-08-17 10:45:00,76.07,76.19,75.87,75.91,6806.0,76.07,76.19,75.87,75.91,6806.0
2016-08-17 10:50:00,75.9,76.07,75.89,76.06,4135.0,75.9,76.07,75.89,76.06,4135.0
2016-08-17 10:55:00,76.01,76.08,75.89,75.89,13737.0,76.01,76.08,75.89,75.89,13737.0
2016-08-17 11:00:00,75.92,76.1,75.92,76.02,4393.0,75.92,76.1,75.92,76.02,4393.0
2016-08-17 11:05:00,76.05,76.13,76.0,76.09,6900.0,76.05,76.13,76.0,76.09,6900.0
2016-08-17 11:10:00,76.1,76.1,76.0,76.02,6800.0,76.1,76.1,76.0,76.02,6800.0
2016-08-17 11:15:00,76.06,76.16,76.01,76.14,4550.0,76.06,76.16,76.01,76.14,4550.0
2016-08-17 11:20:00,76.19,76.25,76.09,76.19,5135.0,76.19,76.25,76.09,76.19,5135.0
2016-08-17 11:25:00,76.14,76.22,76.14,76.16,2542.0,76.14,76.22,76.14,76.16,2542.0
2016-08-17 11:30:00,76.09,76.15,76.03,76.04,3900.0,76.09,76.15,76.03,76.04,3900.0
2016-08-17 11:35:00,76.08,76.18,76.02,76.13,15697.0,76.08,76.18,76.02,76.13,15697.0
2016-08-17 11:40:00,76.14,76.2,76.12,76.18,3528.0,76.14,76.2,76.12,76.18,3528.0
2016-08-17 11:45:00,76.17,76.19,76.11,76.15,7415.0,76.17,76.19,76.11,76.15,7415.0
2016-08-17 11:50:00,76.14,76.17,75.98,75.99,5703.0,76.14,76.17,75.98,75.99,5703.0
2016-08-17 11:55:00,75.99,76.17,75.99,76.05,3529.0,75.99,76.17,75.99,76.05,3529.0
2016-08-17 12:00:00,76.1,76.14,76.03,76.03,3096.0,76.1,76.14,76.03,76.03,3096.0
2016-08-17 12:05:00,76.03,76.17,76.03,76.16,5901.0,76.03,76.17,76.03,76.16,5901.0
2016-08-17 12:10:00,76.16,76.18,76.07,76.12,4000.0,76.16,76.18,76.07,76.12,4000.0
2016-08-17 12:15:00,76.09,76.15,76.09,76.1,5200.0,76.09,76.15,76.09,76.1,5200.0
2016-08-17 12:20:00,76.1,76.2,76.09,76.16,11648.0,76.1,76.2,76.09,76.16,11648.0
2016-08-17 12:25:00,76.17,76.19,76.06,76.06,4600.0,76.17,76.19,76.06,76.06,4600.0
2016-08-17 12:30:00,76.08,76.12,76.05,76.06,4000.0,76.08,76.12,76.05,76.06,4000.0
2016-08-17 12:35:00,76.06,76.1,75.99,76.0,17999.0,76.06,76.1,75.99,76.0,17999.0
2016-08-17 12:40:00,75.95,75.95,75.85,75.86,3223.0,75.95,75.95,75.85,75.86,3223.0
2016-08-17 12:45:00,75.86,75.92,75.83,75.91,14126.0,75.86,75.92,75.83,75.91,14126.0
2016-08-17 12:50:00,75.93,76.02,75.9,75.98,6145.0,75.93,76.02,75.9,75.98,6145.0
2016-08-17 12:55:00,75.96,76.0,75.95,76.0,9437.0,75.96,76.0,75.95,76.0,9437.0
2016-08-17 13:00:00,75.99,76.02,75.96,75.97,12938.0,75.99,76.02,75.96,75.97,12938.0
2016-08-17 13:05:00,75.98,76.01,75.94,76.0,3822.0,75.98,76.01,75.94,76.0,3822.0
2016-08-17 13:10:00,76.0,76.12,75.99,76.12,6130.0,76.0,76.12,75.99,76.12,6130.0
2016-08-17 13:15:00,76.13,76.19,76.07,76.09,4085.0,76.13,76.19,76.07,76.09,4085.0
2016-08-17 13:20:00,76.09,76.18,76.09,76.16,2800.0,76.09,76.18,76.09,76.16,2800.0
2016-08-17 13:25:00,76.16,76.27,76.16,76.27,54110.0,76.16,76.27,76.16,76.27,54110.0
2016-08-17 13:30:00,76.31,76.34,76.23,76.29,6800.0,76.31,76.34,76.23,76.29,6800.0
2016-08-17 13:35:00,76.28,76.32,76.2,76.25,13800.0,76.28,76.32,76.2,76.25,13800.0
2016-08-17 13:40:00,76.24,76.25,76.17,76.2,7273.0,76.24,76.25,76.17,76.2,7273.0
2016-08-17 13:45:00,76.21,76.22,76.08,76.09,23457.0,76.21,76.22,76.08,76.09,23457.0
2016-08-17 13:50:00,76.1,76.15,76.08,76.11,13760.0,76.1,76.15,76.08,76.11,13760.0
2016-08-17 13:55:00,76.15,76.15,76.05,76.15,9800.0,76.15,76.15,76.05,76.15,9800.0
2016-08-17 14:00:00,76.15,76.15,76.0,76.1,16531.0,76.15,76.15,76.0,76.1,16531.0
2016-08-17 14:05:00,76.08,76.18,76.03,76.09,11000.0,76.08,76.18,76.03,76.09,11000.0
2016-08-17 14:10:00,76.1,76.13,76.02,76.12,10540.0,76.1,76.13,76.02,76.12,10540.0
2016-08-17 14:15:00,76.11,76.19,76.08,76.13,9664.0,76.11,76.19,76.08,76.13,9664.0
2016-08-17 14:20:00,76.13,76.31,76.13,76.27,14763.0,76.13,76.31,76.13,76.27,14763.0
2016-08-17 14:25:00,76.29,76.57,76.29,76.53,10349.0,76.29,76.57,76.29,76.53,10349.0
2016-08-17 14:30:00,76.52,76.64,76.45,76.61,7226.0,76.52,76.64,76.45,76.61,7226.0
2016-08-17 14:35:00,76.62,76.62,76.44,76.51,10200.0,76.62,76.62,76.44,76.51,10200.0
2016-08-17 14:40:00,76.49,76.74,76.49,76.56,8448.0,76.49,76.74,76.49,76.56,8448.0
2016-08-17 14:45:00,76.54,76.75,76.5,76.68,8909.0,76.54,76.75,76.5,76.68,8909.0
2016-08-17 14:50:00,76.67,76.67,76.52,76.61,6807.0,76.67,76.67,76.52,76.61,6807.0
2016-08-17 14:55:00,76.63,76.68,76.54,76.65,9758.0,76.63,76.68,76.54,76.65,9758.0
2016-08-17 15:00:00,76.63,76.63,76.49,76.56,9212.0,76.63,76.63,76.49,76.56,9212.0
2016-08-17 15:05:00,76.6,76.63,76.55,76.55,9509.0,76.6,76.63,76.55,76.55,9509.0
2016-08-17 15:10:00,76.54,76.54,76.5,76.52,16491.0,76.54,76.54,76.5,76.52,16491.0
2016-08-17 15:15:00,76.52,76.54,76.49,76.52,11651.0,76.52,76.54,76.49,76.52,11651.0
2016-08-17 15:20:00,76.51,76.53,76.48,76.52,28940.0,76.51,76.53,76.48,76.52,28940.0
2016-08-17 15:25:00,76.52,76.54,76.48,76.54,12300.0,76.52,76.54,76.48,76.54,12300.0
2016-08-17 15:30:00,76.54,76.54,76.47,76.5,14600.0,76.54,76.54,76.47,76.5,14600.0
2016-08-17 15:35:00,76.5,76.52,76.47,76.51,51065.0,76.5,76.52,76.47,76.51,51065.0
2016-08-17 15:40:00,76.51,76.52,76.45,76.47,26313.0,76.51,76.52,76.45,76.47,26313.0
2016-08-17 15:45:00,76.48,76.68,76.48,76.68,32698.0,76.48,76.68,76.48,76.68,32698.0
2016-08-17 15:50:00,76.68,76.71,76.62,76.69,37932.0,76.68,76.71,76.62,76.69,37932.0
2016-08-17 15:55:00,76.69,76.73,76.64,76.69,64863.0,76.69,76.73,76.64,76.69,64863.0
2016-08-18 09:30:00,76.83,76.98,76.26,76.98,8466.0,76.83,76.98,76.26,76.98,8466.0
2016-08-18 09:35:00,76.95,76.95,76.77,76.77,2952.0,76.95,76.95,76.77,76.77,2952.0
2016-08-18 09:40:00,76.77,77.12,76.66,77.1,5829.0,76.77,77.12,76.66,77.1,5829.0
2016-08-18 09:45:00,77.22,77.36,77.06,77.33,3710.0,77.22,77.36,77.06,77.33,3710.0
2016-08-18 09:50:00,77.3,77.3,77.03,77.06,5480.0,77.3,77.3,77.03,77.06,5480.0
2016-08-18 09:55:00,77.1,77.29,77.1,77.21,3300.0,77.1,77.29,77.1,77.21,3300.0
2016-08-18 10:00:00,77.1,77.23,77.1,77.23,974.0,77.1,77.23,77.1,77.23,974.0
2016-08-18 10:05:00,77.2,77.49,77.15,77.25,17077.0,77.2,77.49,77.15,77.25,17077.0
2016-08-18 10:10:00,77.26,77.39,77.22,77.38,16257.0,77.26,77.39,77.22,77.38,16257.0
2016-08-18 10:15:00,77.4,77.44,77.37,77.44,11185.0,77.4,77.44,77.37,77.44,11185.0
2016-08-18 10:20:00,77.42,77.54,77.42,77.52,11807.0,77.42,77.54,77.42,77.52,11807.0
2016-08-18 10:25:00,77.52,77.57,77.49,77.52,4798.0,77.52,77.57,77.49,77.52,4798.0
2016-08-18 10:30:00,77.48,77.61,77.37,77.59,14296.0,77.48,77.61,77.37,77.59,14296.0
2016-08-18 10:35:00,77.56,77.79,77.56,77.79,19495.0,77.56,77.79,77.56,77.79,19495.0
2016-08-18 10:40:00,77.77,77.85,77.76,77.82,17396.0,77.77,77.85,77.76,77.82,17396.0
2016-08-18 10:45:00,77.85,78.02,77.79,78.02,18225.0,77.85,78.02,77.79,78.02,18225.0
2016-08-18 10:50:00,78.02,78.22,77.98,78.16,40608.0,78.02,78.22,77.98,78.16,40608.0
2016-08-18 10:55:00,78.17,78.62,78.15,78.53,41906.0,78.17,78.62,78.15,78.53,41906.0
2016-08-18 11:00:00,78.48,78.53,78.29,78.36,25065.0,78.48,78.53,78.29,78.36,25065.0
2016-08-18 11:05:00,78.33,78.61,78.28,78.58,12603.0,78.33,78.61,78.28,78.58,12603.0
2016-08-18 11:10:00,78.55,78.56,78.35,78.42,10428.0,78.55,78.56,78.35,78.42,10428.0
2016-08-18 11:15:00,78.44,78.55,78.36,78.46,13088.0,78.44,78.55,78.36,78.46,13088.0
2016-08-18 11:20:00,78.44,78.8,78.44,78.77,18796.0,78.44,78.8,78.44,78.77,18796.0
2016-08-18 11:25:00,78.76,79.04,78.73,79.02,44876.0,78.76,79.04,78.73,79.02,44876.0
2016-08-18 11:30:00,78.97,79.17,78.88,79.08,31779.0,78.97,79.17,78.88,79.08,31779.0
2016-08-18 11:35:00,79.02,79.18,79.02,79.17,14684.0,79.02,79.18,79.02,79.17,14684.0
2016-08-18 11:40:00,79.12,79.25,78.95,78.95,37232.0,79.12,79.25,78.95,78.95,37232.0
2016-08-18 11:45:00,78.99,79.22,78.96,79.17,35822.0,78.99,79.22,78.96,79.17,35822.0
2016-08-18 11:50:00,79.12,79.13,78.84,78.87,14525.0,79.12,79.13,78.84,78.87,14525.0
2016-08-18 11:55:00,78.89,78.89,78.74,78.78,8850.0,78.89,78.89,78.74,78.78,8850.0
2016-08-18 12:00:00,78.75,78.76,78.6,78.68,13037.0,78.75,78.76,78.6,78.68,13037.0
2016-08-18 12:05:00,78.67,78.76,78.62,78.69,6500.0,78.67,78.76,78.62,78.69,6500.0
2016-08-18 12:10:00,78.68,78.69,78.51,78.52,7271.0,78.68,78.69,78.51,78.52,7271.0
2016-08-18 12:15:00,78.51,78.54,78.43,78.45,19700.0,78.51,78.54,78.43,78.45,19700.0
2016-08-18 12:20:00,78.44,78.49,78.25,78.33,28427.0,78.44,78.49,78.25,78.33,28427.0
2016-08-18 12:25:00,78.33,78.46,78.26,78.41,29124.0,78.33,78.46,78.26,78.41,29124.0
2016-08-18 12:30:00,78.4,78.41,78.22,78.3,24935.0,78.4,78.41,78.22,78.3,24935.0
2016-08-18 12:35:00,78.29,78.31,78.19,78.23,62854.0,78.29,78.31,78.19,78.23,62854.0
2016-08-18 12:40:00,78.23,78.23,78.12,78.2,14529.0,78.23,78.23,78.12,78.2,14529.0
2016-08-18 12:45:00,78.22,78.28,78.2,78.22,14554.0,78.22,78.28,78.2,78.22,14554.0
2016-08-18 12:50:00,78.22,78.33,78.17,78.2,9882.0,78.22,78.33,78.17,78.2,9882.0
2016-08-18 12:55:00,78.22,78.26,78.15,78.17,15505.0,78.22,78.26,78.15,78.17,15505.0
2016-08-18 13:00:00,78.15,78.26,78.15,78.23,12840.0,78.15,78.26,78.15,78.23,12840.0
2016-08-18 13:05:00,78.23,78.25,78.17,78.23,9800.0,78.23,78.25,78.17,78.23,9800.0
2016-08-18 13:10:00,78.21,78.27,78.19,78.25,36494.0,78.21,78.27,78.19,78.25,36494.0
2016-08-18 13:15:00,78.24,78.33,78.23,78.28,4590.0,78.24,78.33,78.23,78.28,4590.0
2016-08-18 13:20:00,78.27,78.28,78.2,78.24,7243.0,78.27,78.28,78.2,78.24,7243.0
2016-08-18 13:25:00,78.24,78.29,78.24,78.26,3456.0,78.24,78.29,78.24,78.26,3456.0
2016-08-18 13:30:00,78.24,78.33,78.23,78.32,4047.0,78.24,78.33,78.23,78.32,4047.0
2016-08-18 13:35:00,78.32,78.33,78.28,78.33,3000.0,78.32,78.33,78.28,78.33,3000.0
2016-08-18 13:40:00,78.34,78.45,78.32,78.45,2800.0,78.34,78.45,78.32,78.45,2800.0
2016-08-18 13:45:00,78.45,78.46,78.41,78.42,14819.0,78.45,78.46,78.41,78.42,14819.0
2016-08-18 13:50:00,78.42,78.42,78.25,78.27,7124.0,78.42,78.42,78.25,78.27,7124.0
2016-08-18 13:55:00,78.28,78.39,78.28,78.39,5100.0,78.28,78.39,78.28,78.39,5100.0
2016-08-18 14:00:00,78.38,78.4,78.29,78.31,9953.0,78.38,78.4,78.29,78.31,9953.0
2016-08-18 14:05:00,78.31,78.33,78.24,78.26,8478.0,78.31,78.33,78.24,78.26,8478.0
2016-08-18 14:10:00,78.24,78.38,78.24,78.35,9531.0,78.24,78.38,78.24,78.35,9531.0
2016-08-18 14:15:00,78.33,78.34,78.28,78.29,13811.0,78.33,78.34,78.28,78.29,13811.0
2016-08-18 14:20:00,78.28,78.33,78.19,78.23,8344.0,78.28,78.33,78.19,78.23,8344.0
2016-08-18 14:25:00,78.25,78.31,78.23,78.25,6497.0,78.25,78.31,78.23,78.25,6497.0
2016-08-18 14:30:00,78.25,78.26,78.23,78.23,7441.0,78.25,78.26,78.23,78.23,7441.0
2016-08-18 14:35:00,78.23,78.23,78.17,78.23,5000.0,78.23,78.23,78.17,78.23,5000.0
2016-08-18 14:40:00,78.22,78.23,78.18,78.2,7022.0,78.22,78.23,78.18,78.2,7022.0
2016-08-18 14:45:00,78.19,78.23,78.19,78.23,10806.0,78.19,78.23,78.19,78.23,10806.0
2016-08-18 14:50:00,78.22,78.25,78.19,78.19,19537.0,78.22,78.25,78.19,78.19,19537.0
2016-08-18 14:55:00,78.17,78.19,78.11,78.19,6984.0,78.17,78.19,78.11,78.19,6984.0
2016-08-18 15:00:00,78.19,78.29,78.17,78.28,15270.0,78.19,78.29,78.17,78.28,15270.0
2016-08-18 15:05:00,78.28,78.32,78.27,78.32,25121.0,78.28,78.32,78.27,78.32,25121.0
2016-08-18 15:10:00,78.31,78.32,78.25,78.26,17420.0,78.31,78.32,78.25,78.26,17420.0
2016-08-18 15:15:00,78.26,78.29,78.24,78.24,67401.0,78.26,78.29,78.24,78.24,67401.0
2016-08-18 15:20:00,78.25,78.28,78.18,78.25,23934.0,78.25,78.28,78.18,78.25,23934.0
2016-08-18 15:25:00,78.24,78.25,78.17,78.22,17587.0,78.24,78.25,78.17,78.22,17587.0
2016-08-18 15:30:00,78.23,78.23,78.15,78.17,26650.0,78.23,78.23,78.15,78.17,26650.0
2016-08-18 15:35:00,78.18,78.2,78.11,78.12,20123.0,78.18,78.2,78.11,78.12,20123.0
2016-08-18 15:40:00,78.12,78.12,78.09,78.1,27377.0,78.12,78.12,78.09,78.1,27377.0
2016-08-18 15:45:00,78.1,78.1,78.0,78.02,35263.0,78.1,78.1,78.0,78.02,35263.0
2016-08-18 15:50:00,78.02,78.04,78.0,78.03,29291.0,78.02,78.04,78.0,78.03,29291.0
2016-08-18 15:55:00,78.02,78.04,77.96,78.04,63950.0,78.02,78.04,77.96,78.04,63950.0
2016-08-19 09:30:00,77.96,78.96,77.66,78.92,15728.0,77.96,78.96,77.66,78.92,15728.0
2016-08-19 09:35:00,78.9,78.97,78.43,78.69,8904.0,78.9,78.97,78.43,78.69,8904.0
2016-08-19 09:40:00,78.66,79.1,78.49,79.1,5810.0,78.66,79.1,78.49,79.1,5810.0
2016-08-19 09:45:00,79.08,79.26,78.9,79.13,7712.0,79.08,79.26,78.9,79.13,7712.0
2016-08-19 09:50:00,79.03,79.29,78.99,79.13,11200.0,79.03,79.29,78.99,79.13,11200.0
2016-08-19 09:55:00,79.07,79.28,78.94,79.16,9425.0,79.07,79.28,78.94,79.16,9425.0
2016-08-19 10:00:00,79.19,79.19,78.92,78.97,4518.0,79.19,79.19,78.92,78.97,4518.0
2016-08-19 10:05:00,78.94,79.32,78.93,79.32,10400.0,78.94,79.32,78.93,79.32,10400.0
2016-08-19 10:10:00,79.26,79.27,79.01,79.11,3923.0,79.26,79.27,79.01,79.11,3923.0
2016-08-19 10:15:00,79.1,79.1,78.9,78.93,6300.0,79.1,79.1,78.9,78.93,6300.0
2016-08-19 10:20:00,78.95,79.05,78.85,78.87,9200.0,78.95,79.05,78.85,78.87,9200.0
2016-08-19 10:25:00,78.86,78.87,78.56,78.66,13565.0,78.86,78.87,78.56,78.66,13565.0
2016-08-19 10:30:00,78.66,78.8,78.63,78.65,11593.0,78.66,78.8,78.63,78.65,11593.0
2016-08-19 10:35:00,78.63,78.83,78.61,78.71,8243.0,78.63,78.83,78.61,78.71,8243.0
2016-08-19 10:40:00,78.77,78.96,78.73,78.86,7600.0,78.77,78.96,78.73,78.86,7600.0
2016-08-19 10:45:00,78.87,78.92,78.81,78.82,4900.0,78.87,78.92,78.81,78.82,4900.0
2016-08-19 10:50:00,78.79,78.85,78.7,78.8,13019.0,78.79,78.85,78.7,78.8,13019.0
2016-08-19 10:55:00,78.8,79.08,78.75,79.02,21515.0,78.8,79.08,78.75,79.02,21515.0
2016-08-19 11:00:00,79.05,79.15,78.86,78.86,12400.0,79.05,79.15,78.86,78.86,12400.0
2016-08-19 11:05:00,78.86,78.99,78.8,78.92,4485.0,78.86,78.99,78.8,78.92,4485.0
2016-08-19 11:10:00,78.87,78.9,78.75,78.75,3976.0,78.87,78.9,78.75,78.75,3976.0
2016-08-19 11:15:00,78.8,79.1,78.8,79.01,4787.0,78.8,79.1,78.8,79.01,4787.0
2016-08-19 11:20:00,79.02,79.07,78.92,79.07,4800.0,79.02,79.07,78.92,79.07,4800.0
2016-08-19 11:25:00,79.06,79.07,78.98,79.07,3400.0,79.06,79.07,78.98,79.07,3400.0
2016-08-19 11:30:00,79.11,79.14,79.0,79.01,5600.0,79.11,79.14,79.0,79.01,5600.0
2016-08-19 11:35:00,79.02,79.13,78.94,79.09,5340.0,79.02,79.13,78.94,79.09,5340.0
2016-08-19 11:40:00,79.11,79.11,78.98,78.98,7299.0,79.11,79.11,78.98,78.98,7299.0
2016-08-19 11:45:00,79.0,79.11,79.0,79.03,3900.0,79.0,79.11,79.0,79.03,3900.0
2016-08-19 11:50:00,79.01,79.16,79.0,79.04,3300.0,79.01,79.16,79.0,79.04,3300.0
2016-08-19 11:55:00,79.0,79.07,78.95,79.0,4400.0,79.0,79.07,78.95,79.0,4400.0
2016-08-19 12:00:00,78.99,79.02,78.89,78.97,4454.0,78.99,79.02,78.89,78.97,4454.0
2016-08-19 12:05:00,79.0,79.13,78.96,79.06,6600.0,79.0,79.13,78.96,79.06,6600.0
2016-08-19 12:10:00,79.07,79.2,79.07,79.1,4700.0,79.07,79.2,79.07,79.1,4700.0
2016-08-19 12:15:00,79.08,79.08,78.9,78.9,4812.0,79.08,79.08,78.9,78.9,4812.0
2016-08-19 12:20:00,78.89,78.99,78.82,78.98,4328.0,78.89,78.99,78.82,78.98,4328.0
2016-08-19 12:25:00,78.98,79.1,78.96,79.1,6123.0,78.98,79.1,78.96,79.1,6123.0
2016-08-19 12:30:00,79.09,79.18,79.04,79.05,8954.0,79.09,79.18,79.04,79.05,8954.0
2016-08-19 12:35:00,79.03,79.17,79.03,79.16,4459.0,79.03,79.17,79.03,79.16,4459.0
2016-08-19 12:40:00,79.14,79.18,79.0,79.09,9575.0,79.14,79.18,79.0,79.09,9575.0
2016-08-19 12:45:00,79.09,79.09,78.93,78.93,6510.0,79.09,79.09,78.93,78.93,6510.0
2016-08-19 12:50:00,79.01,79.03,78.86,79.03,4909.0,79.01,79.03,78.86,79.03,4909.0
2016-08-19 12:55:00,79.01,79.03,78.92,79.0,7952.0,79.01,79.03,78.92,79.0,7952.0
2016-08-19 13:00:00,78.97,79.02,78.9,78.91,6164.0,78.97,79.02,78.9,78.91,6164.0
2016-08-19 13:05:00,78.9,79.06,78.89,79.06,7302.0,78.9,79.06,78.89,79.06,7302.0
2016-08-19 13:10:00,79.06,79.09,79.0,79.0,5402.0,79.06,79.09,79.0,79.0,5402.0
2016-08-19 13:15:00,79.03,79.09,78.95,78.95,5902.0,79.03,79.09,78.95,78.95,5902.0
2016-08-19 13:20:00,78.95,79.1,78.95,79.06,5297.0,78.95,79.1,78.95,79.06,5297.0
2016-08-19 13:25:00,79.04,79.09,78.91,78.91,4420.0,79.04,79.09,78.91,78.91,4420.0
2016-08-19 13:30:00,78.93,78.95,78.87,78.87,4662.0,78.93,78.95,78.87,78.87,4662.0
2016-08-19 13:35:00,78.91,78.97,78.85,78.85,4979.0,78.91,78.97,78.85,78.85,4979.0
2016-08-19 13:40:00,78.88,78.91,78.84,78.9,4431.0,78.88,78.91,78.84,78.9,4431.0
2016-08-19 13:45:00,78.92,79.09,78.91,79.0,3720.0,78.92,79.09,78.91,79.0,3720.0
2016-08-19 13:50:00,79.0,79.14,79.0,79.07,4100.0,79.0,79.14,79.0,79.07,4100.0
2016-08-19 13:55:00,79.07,79.18,79.05,79.12,6605.0,79.07,79.18,79.05,79.12,6605.0
2016-08-19 14:00:00,79.05,79.11,79.03,79.11,1612.0,79.05,79.11,79.03,79.11,1612.0
2016-08-19 14:05:00,79.09,79.17,79.07,79.15,6059.0,79.09,79.17,79.07,79.15,6059.0
2016-08-19 14:10:00,79.16,79.16,79.07,79.08,3431.0,79.16,79.16,79.07,79.08,3431.0
2016-08-19 14:15:00,79.11,79.16,79.08,79.14,4863.0,79.11,79.16,79.08,79.14,4863.0
2016-08-19 14:20:00,79.18,79.2,79.12,79.17,3300.0,79.18,79.2,79.12,79.17,3300.0
2016-08-19 14:25:00,79.15,79.15,79.08,79.09,3900.0,79.15,79.15,79.08,79.09,3900.0
2016-08-19 14:30:00,79.11,79.23,79.09,79.14,5200.0,79.11,79.23,79.09,79.14,5200.0
2016-08-19 14:35:00,79.13,79.18,79.07,79.15,4200.0,79.13,79.18,79.07,79.15,4200.0
2016-08-19 14:40:00,79.14,79.22,79.12,79.22,10255.0,79.14,79.22,79.12,79.22,10255.0
2016-08-19 14:45:00,79.21,79.22,79.15,79.21,4500.0,79.21,79.22,79.15,79.21,4500.0
2016-08-19 14:50:00,79.19,79.26,79.19,79.23,16761.0,79.19,79.26,79.19,79.23,16761.0
2016-08-19 14:55:00,79.24,79.28,79.2,79.21,13652.0,79.24,79.28,79.2,79.21,13652.0
2016-08-19 15:00:00,79.22,79.25,79.18,79.19,5500.0,79.22,79.25,79.18,79.19,5500.0
2016-08-19 15:05:00,79.19,79.24,79.18,79.23,8700.0,79.19,79.24,79.18,79.23,8700.0
2016-08-19 15:10:00,79.23,79.25,79.18,79.23,7750.0,79.23,79.25,79.18,79.23,7750.0
2016-08-19 15:15:00,79.23,79.24,79.2,79.21,5711.0,79.23,79.24,79.2,79.21,5711.0
2016-08-19 15:20:00,79.21,79.22,79.18,79.19,8800.0,79.21,79.22,79.18,79.19,8800.0
2016-08-19 15:25:00,79.2,79.24,79.14,79.21,17197.0,79.2,79.24,79.14,79.21,17197.0
2016-08-19 15:30:00,79.21,79.23,79.13,79.18,13906.0,79.21,79.23,79.13,79.18,13906.0
2016-08-19 15:35:00,79.18,79.2,79.1,79.11,11627.0,79.18,79.2,79.1,79.11,11627.0
2016-08-19 15:40:00,79.13,79.16,79.05,79.11,19372.0,79.13,79.16,79.05,79.11,19372.0
2016-08-19 15:45:00,79.11,79.21,79.08,79.19,35782.0,79.11,79.21,79.08,79.19,35782.0
2016-08-19 15:50:00,79.19,79.22,79.17,79.2,32045.0,79.19,79.22,79.17,79.2,32045.0
2016-08-19 15:55:00,79.21,79.37,79.19,79.36,109163.0,79.21,79.37,79.19,79.36,109163.0
2016-08-22 09:30:00,79.35,79.39,79.0,79.03,14614.0,79.35,79.39,79.0,79.03,14614.0
2016-08-22 09:35:00,79.0,79.07,78.81,79.0,14100.0,79.0,79.07,78.81,79.0,14100.0
2016-08-22 09:40:00,78.97,79.04,78.57,78.7,18922.0,78.97,79.04,78.57,78.7,18922.0
2016-08-22 09:45:00,78.69,78.73,78.33,78.42,9579.0,78.69,78.73,78.33,78.42,9579.0
2016-08-22 09:50:00,78.35,78.39,78.02,78.12,11049.0,78.35,78.39,78.02,78.12,11049.0
2016-08-22 09:55:00,78.12,78.55,78.12,78.29,11493.0,78.12,78.55,78.12,78.29,11493.0
2016-08-22 10:00:00,78.41,78.41,78.12,78.14,6797.0,78.41,78.41,78.12,78.14,6797.0
2016-08-22 10:05:00,78.14,78.37,78.14,78.33,7599.0,78.14,78.37,78.14,78.33,7599.0
2016-08-22 10:10:00,78.28,78.31,78.13,78.14,5800.0,78.28,78.31,78.13,78.14,5800.0
2016-08-22 10:15:00,78.17,78.54,78.15,78.45,11400.0,78.17,78.54,78.15,78.45,11400.0
2016-08-22 10:20:00,78.47,78.47,78.29,78.3,8176.0,78.47,78.47,78.29,78.3,8176.0
2016-08-22 10:25:00,78.27,78.43,78.25,78.38,8838.0,78.27,78.43,78.25,78.38,8838.0
2016-08-22 10:30:00,78.38,78.41,78.13,78.14,12279.0,78.38,78.41,78.13,78.14,12279.0
2016-08-22 10:35:00,78.13,78.16,78.02,78.02,9226.0,78.13,78.16,78.02,78.02,9226.0
2016-08-22 10:40:00,78.02,78.07,77.97,78.07,8150.0,78.02,78.07,77.97,78.07,8150.0
2016-08-22 10:45:00,78.07,78.08,77.81,77.91,15739.0,78.07,78.08,77.81,77.91,15739.0
2016-08-22 10:50:00,77.87,77.96,77.84,77.96,6950.0,77.87,77.96,77.84,77.96,6950.0
2016-08-22 10:55:00,77.99,78.08,77.98,78.08,6693.0,77.99,78.08,77.98,78.08,6693.0
2016-08-22 11:00:00,78.09,78.2,78.07,78.2,13409.0,78.09,78.2,78.07,78.2,13409.0
2016-08-22 11:05:00,78.22,78.32,78.13,78.32,13215.0,78.22,78.32,78.13,78.32,13215.0
2016-08-22 11:10:00,78.33,78.36,78.17,78.18,9532.0,78.33,78.36,78.17,78.18,9532.0
2016-08-22 11:15:00,78.19,78.29,78.11,78.11,8231.0,78.19,78.29,78.11,78.11,8231.0
2016-08-22 11:20:00,78.08,78.08,77.87,77.87,11150.0,78.08,78.08,77.87,77.87,11150.0
2016-08-22 11:25:00,77.86,78.04,77.83,77.95,7963.0,77.86,78.04,77.83,77.95,7963.0
2016-08-22 11:30:00,77.98,78.01,77.91,78.0,5911.0,77.98,78.01,77.91,78.0,5911.0
2016-08-22 11:35:00,77.98,78.03,77.93,78.01,7450.0,77.98,78.03,77.93,78.01,7450.0
2016-08-22 11:40:00,78.03,78.03,77.93,77.97,6200.0,78.03,78.03,77.93,77.97,6200.0
2016-08-22 11:45:00,77.91,78.08,77.9,78.08,4300.0,77.91,78.08,77.9,78.08,4300.0
2016-08-22 11:50:00,78.09,78.24,78.09,78.2,9411.0,78.09,78.24,78.09,78.2,9411.0
2016-08-22 11:55:00,78.14,78.17,78.01,78.01,6054.0,78.14,78.17,78.01,78.01,6054.0
2016-08-22 12:00:00,78.02,78.22,78.02,78.18,8839.0,78.02,78.22,78.02,78.18,8839.0
2016-08-22 12:05:00,78.2,78.33,78.19,78.31,10296.0,78.2,78.33,78.19,78.31,10296.0
2016-08-22 12:10:00,78.3,78.38,78.24,78.36,8057.0,78.3,78.38,78.24,78.36,8057.0
2016-08-22 12:15:00,78.39,78.49,78.26,78.27,23119.0,78.39,78.49,78.26,78.27,23119.0
2016-08-22 12:20:00,78.28,78.35,78.22,78.31,13845.0,78.28,78.35,78.22,78.31,13845.0
2016-08-22 12:25:00,78.33,78.47,78.33,78.4,12032.0,78.33,78.47,78.33,78.4,12032.0
2016-08-22 12:30:00,78.4,78.51,78.39,78.45,7243.0,78.4,78.51,78.39,78.45,7243.0
2016-08-22 12:35:00,78.43,78.46,78.43,78.44,2301.0,78.43,78.46,78.43,78.44,2301.0
2016-08-22 12:40:00,78.46,78.46,78.26,78.34,10234.0,78.46,78.46,78.26,78.34,10234.0
2016-08-22 12:45:00,78.28,78.4,78.27,78.4,2600.0,78.28,78.4,78.27,78.4,2600.0
2016-08-22 12:50:00,78.44,78.45,78.33,78.38,4368.0,78.44,78.45,78.33,78.38,4368.0
2016-08-22 12:55:00,78.4,78.45,78.32,78.45,4963.0,78.4,78.45,78.32,78.45,4963.0
2016-08-22 13:00:00,78.43,78.44,78.37,78.37,3733.0,78.43,78.44,78.37,78.37,3733.0
2016-08-22 13:05:00,78.34,78.41,78.27,78.38,6246.0,78.34,78.41,78.27,78.38,6246.0
2016-08-22 13:10:00,78.39,78.44,78.31,78.44,6320.0,78.39,78.44,78.31,78.44,6320.0
2016-08-22 13:15:00,78.44,78.45,78.41,78.45,9999.0,78.44,78.45,78.41,78.45,9999.0
2016-08-22 13:20:00,78.45,78.45,78.11,78.11,5171.0,78.45,78.45,78.11,78.11,5171.0
2016-08-22 13:25:00,78.1,78.32,78.1,78.26,7450.0,78.1,78.32,78.1,78.26,7450.0
2016-08-22 13:30:00,78.21,78.27,78.12,78.19,17435.0,78.21,78.27,78.12,78.19,17435.0
2016-08-22 13:35:00,78.23,78.28,78.14,78.16,7910.0,78.23,78.28,78.14,78.16,7910.0
2016-08-22 13:40:00,78.19,78.31,78.18,78.31,69313.0,78.19,78.31,78.18,78.31,69313.0
2016-08-22 13:45:00,78.31,78.48,78.31,78.39,9602.0,78.31,78.48,78.31,78.39,9602.0
2016-08-22 13:50:00,78.41,78.41,78.24,78.3,16407.0,78.41,78.41,78.24,78.3,16407.0
2016-08-22 13:55:00,78.31,78.51,78.31,78.5,32687.0,78.31,78.51,78.31,78.5,32687.0
2016-08-22 14:00:00,78.52,78.6,78.5,78.59,6673.0,78.52,78.6,78.5,78.59,6673.0
2016-08-22 14:05:00,78.59,78.68,78.54,78.68,7899.0,78.59,78.68,78.54,78.68,7899.0
2016-08-22 14:10:00,78.68,78.73,78.62,78.71,4606.0,78.68,78.73,78.62,78.71,4606.0
2016-08-22 14:15:00,78.72,78.74,78.69,78.74,3941.0,78.72,78.74,78.69,78.74,3941.0
2016-08-22 14:20:00,78.76,78.83,78.75,78.75,6548.0,78.76,78.83,78.75,78.75,6548.0
2016-08-22 14:25:00,78.74,78.78,78.68,78.69,5503.0,78.74,78.78,78.68,78.69,5503.0
2016-08-22 14:30:00,78.67,78.84,78.64,78.82,6430.0,78.67,78.84,78.64,78.82,6430.0
2016-08-22 14:35:00,78.81,78.95,78.77,78.95,11626.0,78.81,78.95,78.77,78.95,11626.0
2016-08-22 14:40:00,78.92,78.93,78.8,78.8,31796.0,78.92,78.93,78.8,78.8,31796.0
2016-08-22 14:45:00,78.8,78.84,78.73,78.78,17304.0,78.8,78.84,78.73,78.78,17304.0
2016-08-22 14:50:00,78.78,78.81,78.75,78.8,7099.0,78.78,78.81,78.75,78.8,7099.0
2016-08-22 14:55:00,78.81,78.91,78.77,78.89,8134.0,78.81,78.91,78.77,78.89,8134.0
2016-08-22 15:00:00,78.88,78.88,78.77,78.84,12243.0,78.88,78.88,78.77,78.84,12243.0
2016-08-22 15:05:00,78.83,78.93,78.83,78.91,2500.0,78.83,78.93,78.83,78.91,2500.0
2016-08-22 15:10:00,78.91,78.99,78.88,78.93,13590.0,78.91,78.99,78.88,78.93,13590.0
2016-08-22 15:15:00,78.92,78.93,78.81,78.87,12250.0,78.92,78.93,78.81,78.87,12250.0
2016-08-22 15:20:00,78.85,78.91,78.84,78.9,7801.0,78.85,78.91,78.84,78.9,7801.0
2016-08-22 15:25:00,78.91,78.99,78.91,78.95,6582.0,78.91,78.99,78.91,78.95,6582.0
2016-08-22 15:30:00,78.95,79.02,78.94,78.97,17249.0,78.95,79.02,78.94,78.97,17249.0
2016-08-22 15:35:00,78.97,78.98,78.93,78.94,14103.0,78.97,78.98,78.93,78.94,14103.0
2016-08-22 15:40:00,78.94,78.97,78.93,78.94,16310.0,78.94,78.97,78.93,78.94,16310.0
2016-08-22 15:45:00,78.93,79.05,78.93,78.99,34281.0,78.93,79.05,78.93,78.99,34281.0
2016-08-22 15:50:00,79.01,79.02,78.98,79.01,27309.0,79.01,79.02,78.98,79.01,27309.0
2016-08-22 15:55:00,79.01,79.11,79.01,79.05,66440.0,79.01,79.11,79.01,79.05,66440.0
2016-08-23 09:30:00,79.47,80.07,79.37,80.0,21126.0,79.47,80.07,79.37,80.0,21126.0
2016-08-23 09:35:00,79.95,79.96,79.31,79.31,9370.0,79.95,79.96,79.31,79.31,9370.0
2016-08-23 09:40:00,79.35,79.41,79.24,79.26,14321.0,79.35,79.41,79.24,79.26,14321.0
2016-08-23 09:45:00,79.23,79.46,79.21,79.25,20195.0,79.23,79.46,79.21,79.25,20195.0
2016-08-23 09:50:00,79.24,79.45,79.24,79.45,16850.0,79.24,79.45,79.24,79.45,16850.0
2016-08-23 09:55:00,79.42,79.45,79.05,79.06,16130.0,79.42,79.45,79.05,79.06,16130.0
2016-08-23 10:00:00,79.09,79.21,79.02,79.18,20626.0,79.09,79.21,79.02,79.18,20626.0
2016-08-23 10:05:00,79.15,79.16,79.01,79.08,20463.0,79.15,79.16,79.01,79.08,20463.0
2016-08-23 10:10:00,79.07,79.14,78.96,79.04,10243.0,79.07,79.14,78.96,79.04,10243.0
2016-08-23 10:15:00,79.04,79.09,78.81,78.81,16374.0,79.04,79.09,78.81,78.81,16374.0
2016-08-23 10:20:00,78.83,78.89,78.77,78.83,20793.0,78.83,78.89,78.77,78.83,20793.0
2016-08-23 10:25:00,78.83,78.84,78.72,78.8,18300.0,78.83,78.84,78.72,78.8,18300.0
2016-08-23 10:30:00,78.8,79.02,78.8,78.99,14443.0,78.8,79.02,78.8,78.99,14443.0
2016-08-23 10:35:00,78.98,79.25,78.94,79.25,10800.0,78.98,79.25,78.94,79.25,10800.0
2016-08-23 10:40:00,79.25,79.34,79.19,79.33,17868.0,79.25,79.34,79.19,79.33,17868.0
2016-08-23 10:45:00,79.38,79.56,79.33,79.33,40559.0,79.38,79.56,79.33,79.33,40559.0
2016-08-23 10:50:00,79.34,79.38,79.15,79.15,23538.0,79.34,79.38,79.15,79.15,23538.0
2016-08-23 10:55:00,79.17,79.17,79.07,79.14,18156.0,79.17,79.17,79.07,79.14,18156.0
2016-08-23 11:00:00,79.14,79.18,79.1,79.16,14795.0,79.14,79.18,79.1,79.16,14795.0
2016-08-23 11:05:00,79.18,79.46,79.16,79.45,12900.0,79.18,79.46,79.16,79.45,12900.0
2016-08-23 11:10:00,79.47,79.49,79.31,79.4,13100.0,79.47,79.49,79.31,79.4,13100.0
2016-08-23 11:15:00,79.41,79.58,79.41,79.45,25702.0,79.41,79.58,79.41,79.45,25702.0
2016-08-23 11:20:00,79.44,79.67,79.43,79.54,22906.0,79.44,79.67,79.43,79.54,22906.0
2016-08-23 11:25:00,79.54,79.78,79.5,79.74,13219.0,79.54,79.78,79.5,79.74,13219.0
2016-08-23 11:30:00,79.73,79.74,79.59,79.63,7600.0,79.73,79.74,79.59,79.63,7600.0
2016-08-23 11:35:00,79.66,79.8,79.61,79.78,10796.0,79.66,79.8,79.61,79.78,10796.0
2016-08-23 11:40:00,79.77,79.89,79.68,79.73,15986.0,79.77,79.89,79.68,79.73,15986.0
2016-08-23 11:45:00,79.74,79.9,79.74,79.9,8652.0,79.74,79.9,79.74,79.9,8652.0
2016-08-23 11:50:00,79.91,80.0,79.85,79.96,13981.0,79.91,80.0,79.85,79.96,13981.0
2016-08-23 11:55:00,79.95,80.04,79.89,79.89,10259.0,79.95,80.04,79.89,79.89,10259.0
2016-08-23 12:00:00,79.89,79.96,79.7,79.71,10048.0,79.89,79.96,79.7,79.71,10048.0
2016-08-23 12:05:00,79.68,79.71,79.6,79.67,12776.0,79.68,79.71,79.6,79.67,12776.0
2016-08-23 12:10:00,79.67,79.71,79.58,79.62,9848.0,79.67,79.71,79.58,79.62,9848.0
2016-08-23 12:15:00,79.62,79.66,79.48,79.5,12004.0,79.62,79.66,79.48,79.5,12004.0
2016-08-23 12:20:00,79.51,79.56,79.44,79.5,12170.0,79.51,79.56,79.44,79.5,12170.0
2016-08-23 12:25:00,79.52,79.54,79.45,79.51,10168.0,79.52,79.54,79.45,79.51,10168.0
2016-08-23 12:30:00,79.51,79.53,79.3,79.3,12210.0,79.51,79.53,79.3,79.3,12210.0
2016-08-23 12:35:00,79.33,79.39,79.24,79.26,10696.0,79.33,79.39,79.24,79.26,10696.0
2016-08-23 12:40:00,79.27,79.54,79.27,79.49,8400.0,79.27,79.54,79.27,79.49,8400.0
2016-08-23 12:45:00,79.56,79.59,79.52,79.57,7044.0,79.56,79.59,79.52,79.57,7044.0
2016-08-23 12:50:00,79.6,79.64,79.5,79.57,5937.0,79.6,79.64,79.5,79.57,5937.0
2016-08-23 12:55:00,79.6,79.61,79.49,79.58,6426.0,79.6,79.61,79.49,79.58,6426.0
2016-08-23 13:00:00,79.58,79.63,79.49,79.61,7932.0,79.58,79.63,79.49,79.61,7932.0
2016-08-23 13:05:00,79.61,79.61,79.46,79.59,8001.0,79.61,79.61,79.46,79.59,8001.0
2016-08-23 13:10:00,79.62,79.65,79.59,79.59,3100.0,79.62,79.65,79.59,79.59,3100.0
2016-08-23 13:15:00,79.61,79.65,79.57,79.65,4629.0,79.61,79.65,79.57,79.65,4629.0
2016-08-23 13:20:00,79.66,79.72,79.66,79.71,3965.0,79.66,79.72,79.66,79.71,3965.0
2016-08-23 13:25:00,79.72,79.73,79.61,79.61,8400.0,79.72,79.73,79.61,79.61,8400.0
2016-08-23 13:30:00,79.58,79.62,79.47,79.52,10900.0,79.58,79.62,79.47,79.52,10900.0
2016-08-23 13:35:00,79.53,79.68,79.53,79.62,11554.0,79.53,79.68,79.53,79.62,11554.0
2016-08-23 13:40:00,79.65,79.71,79.54,79.6,7101.0,79.65,79.71,79.54,79.6,7101.0
2016-08-23 13:45:00,79.59,79.69,79.59,79.69,6500.0,79.59,79.69,79.59,79.69,6500.0
2016-08-23 13:50:00,79.67,79.68,79.48,79.59,64387.0,79.67,79.68,79.48,79.59,64387.0
2016-08-23 13:55:00,79.6,79.65,79.49,79.57,22989.0,79.6,79.65,79.49,79.57,22989.0
2016-08-23 14:00:00,79.57,79.62,79.47,79.5,7670.0,79.57,79.62,79.47,79.5,7670.0
2016-08-23 14:05:00,79.5,79.55,79.46,79.53,10612.0,79.5,79.55,79.46,79.53,10612.0
2016-08-23 14:10:00,79.54,79.6,79.5,79.51,7574.0,79.54,79.6,79.5,79.51,7574.0
2016-08-23 14:15:00,79.54,79.54,79.44,79.48,23346.0,79.54,79.54,79.44,79.48,23346.0
2016-08-23 14:20:00,79.46,79.53,79.36,79.48,18600.0,79.46,79.53,79.36,79.48,18600.0
2016-08-23 14:25:00,79.48,79.53,79.41,79.47,22829.0,79.48,79.53,79.41,79.47,22829.0
2016-08-23 14:30:00,79.48,79.49,79.38,79.44,7000.0,79.48,79.49,79.38,79.44,7000.0
2016-08-23 14:35:00,79.45,79.45,79.41,79.43,8501.0,79.45,79.45,79.41,79.43,8501.0
2016-08-23 14:40:00,79.41,79.45,79.22,79.27,25914.0,79.41,79.45,79.22,79.27,25914.0
2016-08-23 14:45:00,79.3,79.38,79.3,79.36,6200.0,79.3,79.38,79.3,79.36,6200.0
2016-08-23 14:50:00,79.36,79.37,79.29,79.36,10361.0,79.36,79.37,79.29,79.36,10361.0
2016-08-23 14:55:00,79.35,79.36,79.31,79.34,7700.0,79.35,79.36,79.31,79.34,7700.0
2016-08-23 15:00:00,79.35,79.36,79.3,79.3,11406.0,79.35,79.36,79.3,79.3,11406.0
2016-08-23 15:05:00,79.28,79.34,79.26,79.3,10936.0,79.28,79.34,79.26,79.3,10936.0
2016-08-23 15:10:00,79.27,79.33,79.27,79.29,8168.0,79.27,79.33,79.27,79.29,8168.0
2016-08-23 15:15:00,79.29,79.4,79.28,79.36,12676.0,79.29,79.4,79.28,79.36,12676.0
2016-08-23 15:20:00,79.36,79.52,79.35,79.49,16222.0,79.36,79.52,79.35,79.49,16222.0
2016-08-23 15:25:00,79.49,79.49,79.41,79.45,9722.0,79.49,79.49,79.41,79.45,9722.0
2016-08-23 15:30:00,79.45,79.56,79.44,79.56,19183.0,79.45,79.56,79.44,79.56,19183.0
2016-08-23 15:35:00,79.55,79.55,79.4,79.42,18161.0,79.55,79.55,79.4,79.42,18161.0
2016-08-23 15:40:00,79.43,79.49,79.4,79.4,18905.0,79.43,79.49,79.4,79.4,18905.0
2016-08-23 15:45:00,79.41,79.44,79.4,79.44,25846.0,79.41,79.44,79.4,79.44,25846.0
2016-08-23 15:50:00,79.44,79.57,79.43,79.55,41967.0,79.44,79.57,79.43,79.55,41967.0
2016-08-23 15:55:00,79.54,79.63,79.52,79.56,95697.0,79.54,79.63,79.52,79.56,95697.0
2016-08-24 09:30:00,79.15,79.91,78.04,78.05,39217.0,79.15,79.91,78.04,78.05,39217.0
2016-08-24 09:35:00,78.23,78.75,78.0,78.6,77198.0,78.23,78.75,78.0,78.6,77198.0
2016-08-24 09:40:00,78.61,78.93,78.56,78.82,23895.0,78.61,78.93,78.56,78.82,23895.0
2016-08-24 09:45:00,78.86,78.93,78.52,78.66,26459.0,78.86,78.93,78.52,78.66,26459.0
2016-08-24 09:50:00,78.66,78.79,78.61,78.72,10296.0,78.66,78.79,78.61,78.72,10296.0
2016-08-24 09:55:00,78.74,79.06,78.65,78.87,34433.0,78.74,79.06,78.65,78.87,34433.0
2016-08-24 10:00:00,78.88,78.89,78.38,78.43,20282.0,78.88,78.89,78.38,78.43,20282.0
2016-08-24 10:05:00,78.4,78.61,78.39,78.49,17202.0,78.4,78.61,78.39,78.49,17202.0
2016-08-24 10:10:00,78.53,78.68,78.45,78.48,16562.0,78.53,78.68,78.45,78.48,16562.0
2016-08-24 10:15:00,78.45,78.53,78.28,78.53,7224.0,78.45,78.53,78.28,78.53,7224.0
2016-08-24 10:20:00,78.5,78.61,78.35,78.54,12976.0,78.5,78.61,78.35,78.54,12976.0
2016-08-24 10:25:00,78.55,78.64,78.52,78.64,8924.0,78.55,78.64,78.52,78.64,8924.0
2016-08-24 10:30:00,78.64,78.7,78.51,78.65,19400.0,78.64,78.7,78.51,78.65,19400.0
2016-08-24 10:35:00,78.65,78.71,78.48,78.63,16151.0,78.65,78.71,78.48,78.63,16151.0
2016-08-24 10:40:00,78.62,78.67,78.41,78.58,7822.0,78.62,78.67,78.41,78.58,7822.0
2016-08-24 10:45:00,78.56,78.68,78.48,78.65,6870.0,78.56,78.68,78.48,78.65,6870.0
2016-08-24 10:50:00,78.68,78.68,78.45,78.47,18720.0,78.68,78.68,78.45,78.47,18720.0
2016-08-24 10:55:00,78.49,78.69,78.49,78.64,15562.0,78.49,78.69,78.49,78.64,15562.0
2016-08-24 11:00:00,78.66,78.71,78.45,78.49,20114.0,78.66,78.71,78.45,78.49,20114.0
2016-08-24 11:05:00,78.5,78.74,78.5,78.72,10249.0,78.5,78.74,78.5,78.72,10249.0
2016-08-24 11:10:00,78.74,78.74,78.45,78.53,40606.0,78.74,78.74,78.45,78.53,40606.0
2016-08-24 11:15:00,78.52,78.55,78.34,78.44,24114.0,78.52,78.55,78.34,78.44,24114.0
2016-08-24 11:20:00,78.46,78.68,78.45,78.68,11700.0,78.46,78.68,78.45,78.68,11700.0
2016-08-24 11:25:00,78.67,78.67,78.37,78.44,12209.0,78.67,78.67,78.37,78.44,12209.0
2016-08-24 11:30:00,78.4,78.49,78.31,78.4,9500.0,78.4,78.49,78.31,78.4,9500.0
2016-08-24 11:35:00,78.38,78.46,78.29,78.4,9859.0,78.38,78.46,78.29,78.4,9859.0
2016-08-24 11:40:00,78.42,78.53,78.37,78.42,9800.0,78.42,78.53,78.37,78.42,9800.0
2016-08-24 11:45:00,78.42,78.45,78.32,78.39,21079.0,78.42,78.45,78.32,78.39,21079.0
2016-08-24 11:50:00,78.36,78.38,78.27,78.31,12920.0,78.36,78.38,78.27,78.31,12920.0
2016-08-24 11:55:00,78.32,78.33,78.15,78.15,19535.0,78.32,78.33,78.15,78.15,19535.0
2016-08-24 12:00:00,78.14,78.25,78.09,78.2,15306.0,78.14,78.25,78.09,78.2,15306.0
2016-08-24 12:05:00,78.23,78.23,78.11,78.15,19214.0,78.23,78.23,78.11,78.15,19214.0
2016-08-24 12:10:00,78.16,78.21,78.1,78.16,34932.0,78.16,78.21,78.1,78.16,34932.0
2016-08-24 12:15:00,78.17,78.19,78.05,78.05,10840.0,78.17,78.19,78.05,78.05,10840.0
2016-08-24 12:20:00,78.08,78.14,78.06,78.12,11440.0,78.08,78.14,78.06,78.12,11440.0
2016-08-24 12:25:00,78.11,78.16,78.07,78.14,6513.0,78.11,78.16,78.07,78.14,6513.0
2016-08-24 12:30:00,78.14,78.29,78.11,78.21,12031.0,78.14,78.29,78.11,78.21,12031.0
2016-08-24 12:35:00,78.2,78.29,78.19,78.28,12630.0,78.2,78.29,78.19,78.28,12630.0
2016-08-24 12:40:00,78.27,78.34,78.27,78.32,8828.0,78.27,78.34,78.27,78.32,8828.0
2016-08-24 12:45:00,78.32,78.34,78.21,78.22,11239.0,78.32,78.34,78.21,78.22,11239.0
2016-08-24 12:50:00,78.23,78.27,78.16,78.19,41181.0,78.23,78.27,78.16,78.19,41181.0
2016-08-24 12:55:00,78.2,78.21,78.14,78.2,8175.0,78.2,78.21,78.14,78.2,8175.0
2016-08-24 13:00:00,78.19,78.21,78.08,78.1,10512.0,78.19,78.21,78.08,78.1,10512.0
2016-08-24 13:05:00,78.11,78.22,78.03,78.15,25052.0,78.11,78.22,78.03,78.15,25052.0
2016-08-24 13:10:00,78.15,78.16,77.95,78.0,22432.0,78.15,78.16,77.95,78.0,22432.0
2016-08-24 13:15:00,78.02,78.07,77.98,77.98,8200.0,78.02,78.07,77.98,77.98,8200.0
2016-08-24 13:20:00,77.96,78.13,77.96,78.09,10850.0,77.96,78.13,77.96,78.09,10850.0
2016-08-24 13:25:00,78.09,78.16,78.08,78.15,15652.0,78.09,78.16,78.08,78.15,15652.0
2016-08-24 13:30:00,78.15,78.27,78.12,78.2,20450.0,78.15,78.27,78.12,78.2,20450.0
2016-08-24 13:35:00,78.17,78.22,78.16,78.2,17600.0,78.17,78.22,78.16,78.2,17600.0
2016-08-24 13:40:00,78.21,78.33,78.19,78.22,27299.0,78.21,78.33,78.19,78.22,27299.0
2016-08-24 13:45:00,78.22,78.32,78.21,78.3,6993.0,78.22,78.32,78.21,78.3,6993.0
2016-08-24 13:50:00,78.3,78.4,78.28,78.37,14061.0,78.3,78.4,78.28,78.37,14061.0
2016-08-24 13:55:00,78.35,78.39,78.28,78.34,8423.0,78.35,78.39,78.28,78.34,8423.0
2016-08-24 14:00:00,78.33,78.45,78.33,78.42,7300.0,78.33,78.45,78.33,78.42,7300.0
2016-08-24 14:05:00,78.42,78.5,78.33,78.5,11992.0,78.42,78.5,78.33,78.5,11992.0
2016-08-24 14:10:00,78.5,78.52,78.36,78.44,16869.0,78.5,78.52,78.36,78.44,16869.0
2016-08-24 14:15:00,78.42,78.52,78.36,78.38,10200.0,78.42,78.52,78.36,78.38,10200.0
2016-08-24 14:20:00,78.38,78.47,78.28,78.41,11200.0,78.38,78.47,78.28,78.41,11200.0
2016-08-24 14:25:00,78.37,78.4,78.33,78.39,7552.0,78.37,78.4,78.33,78.39,7552.0
2016-08-24 14:30:00,78.42,78.45,78.36,78.44,9379.0,78.42,78.45,78.36,78.44,9379.0
2016-08-24 14:35:00,78.44,78.49,78.37,78.49,10450.0,78.44,78.49,78.37,78.49,10450.0
2016-08-24 14:40:00,78.49,78.52,78.43,78.5,11082.0,78.49,78.52,78.43,78.5,11082.0
2016-08-24 14:45:00,78.48,78.49,78.29,78.36,17489.0,78.48,78.49,78.29,78.36,17489.0
2016-08-24 14:50:00,78.35,78.4,78.3,78.31,14016.0,78.35,78.4,78.3,78.31,14016.0
2016-08-24 14:55:00,78.31,78.44,78.27,78.44,6540.0,78.31,78.44,78.27,78.44,6540.0
2016-08-24 15:00:00,78.45,78.52,78.42,78.42,28549.0,78.45,78.52,78.42,78.42,28549.0
2016-08-24 15:05:00,78.44,78.58,78.44,78.5,27166.0,78.44,78.58,78.44,78.5,27166.0
2016-08-24 15:10:00,78.52,78.64,78.5,78.57,29946.0,78.52,78.64,78.5,78.57,29946.0
2016-08-24 15:15:00,78.56,78.6,78.5,78.55,22342.0,78.56,78.6,78.5,78.55,22342.0
2016-08-24 15:20:00,78.55,78.7,78.55,78.67,26178.0,78.55,78.7,78.55,78.67,26178.0
2016-08-24 15:25:00,78.67,78.71,78.61,78.64,30004.0,78.67,78.71,78.61,78.64,30004.0
2016-08-24 15:30:00,78.63,78.71,78.56,78.57,61073.0,78.63,78.71,78.56,78.57,61073.0
2016-08-24 15:35:00,78.57,78.58,78.33,78.33,49431.0,78.57,78.58,78.33,78.33,49431.0
2016-08-24 15:40:00,78.35,78.48,78.12,78.14,89163.0,78.35,78.48,78.12,78.14,89163.0
2016-08-24 15:45:00,78.16,78.26,77.94,77.94,95184.0,78.16,78.26,77.94,77.94,95184.0
2016-08-24 15:50:00,77.95,78.32,77.94,78.31,89927.0,77.95,78.32,77.94,78.31,89927.0
2016-08-24 15:55:00,78.32,78.58,78.31,78.46,96177.0,78.32,78.58,78.31,78.46,96177.0
2016-08-25 09:30:00,82.43,83.41,81.6,82.25,174361.0,82.43,83.41,81.6,82.25,174361.0
2016-08-25 09:35:00,82.35,82.38,81.66,81.96,121256.0,82.35,82.38,81.66,81.96,121256.0
2016-08-25 09:40:00,81.97,82.06,80.89,81.15,74173.0,81.97,82.06,80.89,81.15,74173.0
2016-08-25 09:45:00,81.14,82.01,81.05,82.01,44085.0,81.14,82.01,81.05,82.01,44085.0
2016-08-25 09:50:00,81.99,82.05,81.12,81.4,33142.0,81.99,82.05,81.12,81.4,33142.0
2016-08-25 09:55:00,81.29,81.69,81.28,81.65,18678.0,81.29,81.69,81.28,81.65,18678.0
2016-08-25 10:00:00,81.62,81.79,81.46,81.56,22207.0,81.62,81.79,81.46,81.56,22207.0
2016-08-25 10:05:00,81.57,81.68,81.43,81.52,19356.0,81.57,81.68,81.43,81.52,19356.0
2016-08-25 10:10:00,81.49,81.51,81.09,81.42,38253.0,81.49,81.51,81.09,81.42,38253.0
2016-08-25 10:15:00,81.4,81.41,80.38,80.72,93571.0,81.4,81.41,80.38,80.72,93571.0
2016-08-25 10:20:00,80.81,80.81,80.43,80.59,48902.0,80.81,80.81,80.43,80.59,48902.0
2016-08-25 10:25:00,80.54,81.36,80.54,81.0,29975.0,80.54,81.36,80.54,81.0,29975.0
2016-08-25 10:30:00,80.99,81.32,80.9,81.14,18785.0,80.99,81.32,80.9,81.14,18785.0
2016-08-25 10:35:00,81.1,81.24,80.9,81.08,38799.0,81.1,81.24,80.9,81.08,38799.0
2016-08-25 10:40:00,81.06,81.3,81.04,81.23,15185.0,81.06,81.3,81.04,81.23,15185.0
2016-08-25 10:45:00,81.3,81.7,81.25,81.57,35968.0,81.3,81.7,81.25,81.57,35968.0
2016-08-25 10:50:00,81.59,81.81,81.56,81.62,13610.0,81.59,81.81,81.56,81.62,13610.0
2016-08-25 10:55:00,81.62,81.77,81.43,81.54,8996.0,81.62,81.77,81.43,81.54,8996.0
2016-08-25 11:00:00,81.52,81.58,81.15,81.39,16017.0,81.52,81.58,81.15,81.39,16017.0
2016-08-25 11:05:00,81.35,81.54,81.35,81.44,12748.0,81.35,81.54,81.35,81.44,12748.0
2016-08-25 11:10:00,81.44,81.66,81.31,81.42,18050.0,81.44,81.66,81.31,81.42,18050.0
2016-08-25 11:15:00,81.5,81.59,81.24,81.42,14033.0,81.5,81.59,81.24,81.42,14033.0
2016-08-25 11:20:00,81.44,81.53,81.16,81.29,13390.0,81.44,81.53,81.16,81.29,13390.0
2016-08-25 11:25:00,81.31,81.51,81.27,81.43,9600.0,81.31,81.51,81.27,81.43,9600.0
2016-08-25 11:30:00,81.37,81.54,80.92,81.12,54029.0,81.37,81.54,80.92,81.12,54029.0
2016-08-25 11:35:00,81.12,81.15,80.86,80.86,17300.0,81.12,81.15,80.86,80.86,17300.0
2016-08-25 11:40:00,80.91,81.1,80.79,80.91,19687.0,80.91,81.1,80.79,80.91,19687.0
2016-08-25 11:45:00,80.97,81.31,80.6,81.06,65435.0,80.97,81.31,80.6,81.06,65435.0
2016-08-25 11:50:00,81.0,81.33,80.9,81.3,23172.0,81.0,81.33,80.9,81.3,23172.0
2016-08-25 11:55:00,81.3,81.51,81.23,81.44,25068.0,81.3,81.51,81.23,81.44,25068.0
2016-08-25 12:00:00,81.37,81.43,81.27,81.33,12463.0,81.37,81.43,81.27,81.33,12463.0
2016-08-25 12:05:00,81.35,81.36,80.99,81.12,28884.0,81.35,81.36,80.99,81.12,28884.0
2016-08-25 12:10:00,81.05,81.25,81.04,81.2,5086.0,81.05,81.25,81.04,81.2,5086.0
2016-08-25 12:15:00,81.1,81.25,81.05,81.11,10650.0,81.1,81.25,81.05,81.11,10650.0
2016-08-25 12:20:00,81.09,81.26,81.0,81.0,24586.0,81.09,81.26,81.0,81.0,24586.0
2016-08-25 12:25:00,80.96,81.2,80.96,81.2,74351.0,80.96,81.2,80.96,81.2,74351.0
2016-08-25 12:30:00,81.17,81.3,81.07,81.21,21284.0,81.17,81.3,81.07,81.21,21284.0
2016-08-25 12:35:00,81.24,81.31,81.21,81.25,8700.0,81.24,81.31,81.21,81.25,8700.0
2016-08-25 12:40:00,81.23,81.28,81.09,81.18,9700.0,81.23,81.28,81.09,81.18,9700.0
2016-08-25 12:45:00,81.19,81.24,81.03,81.1,14100.0,81.19,81.24,81.03,81.1,14100.0
2016-08-25 12:50:00,81.1,81.16,81.03,81.13,5043.0,81.1,81.16,81.03,81.13,5043.0
2016-08-25 12:55:00,81.13,81.24,81.08,81.12,12700.0,81.13,81.24,81.08,81.12,12700.0
2016-08-25 13:00:00,81.12,81.15,81.01,81.06,8000.0,81.12,81.15,81.01,81.06,8000.0
2016-08-25 13:05:00,81.03,81.06,80.88,80.89,18878.0,81.03,81.06,80.88,80.89,18878.0
2016-08-25 13:10:00,80.89,81.03,80.89,81.0,4050.0,80.89,81.03,80.89,81.0,4050.0
2016-08-25 13:15:00,81.03,81.03,80.88,80.95,13027.0,81.03,81.03,80.88,80.95,13027.0
2016-08-25 13:20:00,80.95,80.96,80.76,80.81,11519.0,80.95,80.96,80.76,80.81,11519.0
2016-08-25 13:25:00,80.84,80.88,80.77,80.86,5165.0,80.84,80.88,80.77,80.86,5165.0
2016-08-25 13:30:00,80.84,80.98,80.76,80.79,15325.0,80.84,80.98,80.76,80.79,15325.0
2016-08-25 13:35:00,80.79,80.95,80.69,80.71,13251.0,80.79,80.95,80.69,80.71,13251.0
2016-08-25 13:40:00,80.7,80.84,80.69,80.8,7700.0,80.7,80.84,80.69,80.8,7700.0
2016-08-25 13:45:00,80.81,80.81,80.6,80.61,15827.0,80.81,80.81,80.6,80.61,15827.0
2016-08-25 13:50:00,80.6,80.63,80.3,80.31,16667.0,80.6,80.63,80.3,80.31,16667.0
2016-08-25 13:55:00,80.31,80.31,80.11,80.16,21076.0,80.31,80.31,80.11,80.16,21076.0
2016-08-25 14:00:00,80.14,80.15,80.0,80.14,27533.0,80.14,80.15,80.0,80.14,27533.0
2016-08-25 14:05:00,80.15,80.17,79.8,79.83,35670.0,80.15,80.17,79.8,79.83,35670.0
2016-08-25 14:10:00,79.8,80.33,79.76,80.31,27847.0,79.8,80.33,79.76,80.31,27847.0
2016-08-25 14:15:00,80.37,80.6,80.33,80.44,12431.0,80.37,80.6,80.33,80.44,12431.0
2016-08-25 14:20:00,80.44,80.46,80.25,80.46,16950.0,80.44,80.46,80.25,80.46,16950.0
2016-08-25 14:25:00,80.42,81.0,80.42,80.69,38516.0,80.42,81.0,80.42,80.69,38516.0
2016-08-25 14:30:00,80.69,80.78,80.4,80.4,13100.0,80.69,80.78,80.4,80.4,13100.0
2016-08-25 14:35:00,80.4,80.68,80.37,80.61,11050.0,80.4,80.68,80.37,80.61,11050.0
2016-08-25 14:40:00,80.6,80.63,80.35,80.49,12544.0,80.6,80.63,80.35,80.49,12544.0
2016-08-25 14:45:00,80.49,80.6,80.43,80.43,14809.0,80.49,80.6,80.43,80.43,14809.0
2016-08-25 14:50:00,80.44,80.44,80.21,80.24,14849.0,80.44,80.44,80.21,80.24,14849.0
2016-08-25 14:55:00,80.24,80.61,80.23,80.57,17378.0,80.24,80.61,80.23,80.57,17378.0
2016-08-25 15:00:00,80.58,80.58,80.36,80.38,21523.0,80.58,80.58,80.36,80.38,21523.0
2016-08-25 15:05:00,80.37,80.65,80.36,80.63,17691.0,80.37,80.65,80.36,80.63,17691.0
2016-08-25 15:10:00,80.61,80.63,80.52,80.52,19851.0,80.61,80.63,80.52,80.52,19851.0
2016-08-25 15:15:00,80.52,80.6,80.51,80.53,13965.0,80.52,80.6,80.51,80.53,13965.0
2016-08-25 15:20:00,80.52,80.73,80.51,80.72,13137.0,80.52,80.73,80.51,80.72,13137.0
2016-08-25 15:25:00,80.71,80.81,80.66,80.7,25726.0,80.71,80.81,80.66,80.7,25726.0
2016-08-25 15:30:00,80.7,80.93,80.68,80.9,21906.0,80.7,80.93,80.68,80.9,21906.0
2016-08-25 15:35:00,80.9,80.9,80.76,80.8,27411.0,80.9,80.9,80.76,80.8,27411.0
2016-08-25 15:40:00,80.81,80.95,80.8,80.91,50353.0,80.81,80.95,80.8,80.91,50353.0
2016-08-25 15:45:00,80.91,81.12,80.85,81.11,69146.0,80.91,81.12,80.85,81.11,69146.0
2016-08-25 15:50:00,81.11,81.14,80.86,81.02,54812.0,81.11,81.14,80.86,81.02,54812.0
2016-08-25 15:55:00,81.02,81.02,80.93,80.96,82761.0,81.02,81.02,80.93,80.96,82761.0
2016-08-26 09:30:00,81.19,82.24,81.19,81.58,31959.0,81.19,82.24,81.19,81.58,31959.0
2016-08-26 09:35:00,81.27,82.2,81.27,81.8,15868.0,81.27,82.2,81.27,81.8,15868.0
2016-08-26 09:40:00,82.07,82.14,81.59,82.14,8736.0,82.07,82.14,81.59,82.14,8736.0
2016-08-26 09:45:00,82.11,82.11,81.44,81.44,10562.0,82.11,82.11,81.44,81.44,10562.0
2016-08-26 09:50:00,81.47,81.86,81.27,81.62,19254.0,81.47,81.86,81.27,81.62,19254.0
2016-08-26 09:55:00,81.71,81.98,81.67,81.68,8500.0,81.71,81.98,81.67,81.68,8500.0
2016-08-26 10:00:00,81.63,81.87,81.25,81.68,11456.0,81.63,81.87,81.25,81.68,11456.0
2016-08-26 10:05:00,81.7,81.7,81.3,81.39,7397.0,81.7,81.7,81.3,81.39,7397.0
2016-08-26 10:10:00,81.36,81.49,81.14,81.49,13845.0,81.36,81.49,81.14,81.49,13845.0
2016-08-26 10:15:00,81.49,82.01,81.39,81.94,41169.0,81.49,82.01,81.39,81.94,41169.0
2016-08-26 10:20:00,81.95,82.13,81.91,81.96,14904.0,81.95,82.13,81.91,81.96,14904.0
2016-08-26 10:25:00,82.05,82.13,81.92,82.1,8056.0,82.05,82.13,81.92,82.1,8056.0
2016-08-26 10:30:00,82.01,82.15,81.91,81.96,9560.0,82.01,82.15,81.91,81.96,9560.0
2016-08-26 10:35:00,81.99,82.13,81.92,82.06,32423.0,81.99,82.13,81.92,82.06,32423.0
2016-08-26 10:40:00,82.08,82.08,81.82,82.01,17209.0,82.08,82.08,81.82,82.01,17209.0
2016-08-26 10:45:00,82.01,82.01,81.84,81.94,6306.0,82.01,82.01,81.84,81.94,6306.0
2016-08-26 10:50:00,81.9,82.05,81.79,82.0,7419.0,81.9,82.05,81.79,82.0,7419.0
2016-08-26 10:55:00,82.01,82.01,81.69,81.69,3523.0,82.01,82.01,81.69,81.69,3523.0
2016-08-26 11:00:00,81.69,81.79,81.41,81.61,7900.0,81.69,81.79,81.41,81.61,7900.0
2016-08-26 11:05:00,81.63,81.68,81.54,81.58,5232.0,81.63,81.68,81.54,81.58,5232.0
2016-08-26 11:10:00,81.62,81.73,81.53,81.73,3300.0,81.62,81.73,81.53,81.73,3300.0
2016-08-26 11:15:00,81.75,81.77,81.58,81.62,5917.0,81.75,81.77,81.58,81.62,5917.0
2016-08-26 11:20:00,81.67,81.81,81.58,81.7,9100.0,81.67,81.81,81.58,81.7,9100.0
2016-08-26 11:25:00,81.71,81.85,81.67,81.67,11459.0,81.71,81.85,81.67,81.67,11459.0
2016-08-26 11:30:00,81.7,81.9,81.68,81.86,10597.0,81.7,81.9,81.68,81.86,10597.0
2016-08-26 11:35:00,81.89,82.05,81.82,81.85,8877.0,81.89,82.05,81.82,81.85,8877.0
2016-08-26 11:40:00,81.84,81.86,81.49,81.65,5000.0,81.84,81.86,81.49,81.65,5000.0
2016-08-26 11:45:00,81.64,81.77,81.55,81.73,6077.0,81.64,81.77,81.55,81.73,6077.0
2016-08-26 11:50:00,81.69,81.73,81.39,81.48,5834.0,81.69,81.73,81.39,81.48,5834.0
2016-08-26 11:55:00,81.49,81.49,81.31,81.37,2201.0,81.49,81.49,81.31,81.37,2201.0
2016-08-26 12:00:00,81.4,81.42,81.19,81.28,11374.0,81.4,81.42,81.19,81.28,11374.0
2016-08-26 12:05:00,81.31,81.31,81.09,81.1,4682.0,81.31,81.31,81.09,81.1,4682.0
2016-08-26 12:10:00,81.09,81.09,80.86,81.05,6111.0,81.09,81.09,80.86,81.05,6111.0
2016-08-26 12:15:00,81.02,81.09,80.92,81.05,5251.0,81.02,81.09,80.92,81.05,5251.0
2016-08-26 12:20:00,81.02,81.26,81.02,81.18,6399.0,81.02,81.26,81.02,81.18,6399.0
2016-08-26 12:25:00,81.18,81.26,81.15,81.25,3425.0,81.18,81.26,81.15,81.25,3425.0
2016-08-26 12:30:00,81.29,81.31,81.1,81.3,4825.0,81.29,81.31,81.1,81.3,4825.0
2016-08-26 12:35:00,81.31,81.31,81.11,81.21,4487.0,81.31,81.31,81.11,81.21,4487.0
2016-08-26 12:40:00,81.23,81.26,81.14,81.14,6979.0,81.23,81.26,81.14,81.14,6979.0
2016-08-26 12:45:00,81.14,81.26,81.11,81.13,9561.0,81.14,81.26,81.11,81.13,9561.0
2016-08-26 12:50:00,81.13,81.2,81.02,81.02,13900.0,81.13,81.2,81.02,81.02,13900.0
2016-08-26 12:55:00,81.05,81.11,81.04,81.11,2100.0,81.05,81.11,81.04,81.11,2100.0
2016-08-26 13:00:00,81.07,81.17,81.07,81.13,3775.0,81.07,81.17,81.07,81.13,3775.0
2016-08-26 13:05:00,81.12,81.12,80.95,81.02,6750.0,81.12,81.12,80.95,81.02,6750.0
2016-08-26 13:10:00,81.05,81.14,80.99,80.99,4080.0,81.05,81.14,80.99,80.99,4080.0
2016-08-26 13:15:00,81.02,81.04,80.98,80.98,3871.0,81.02,81.04,80.98,80.98,3871.0
2016-08-26 13:20:00,80.95,81.02,80.89,81.02,4379.0,80.95,81.02,80.89,81.02,4379.0
2016-08-26 13:25:00,80.99,81.07,80.88,80.89,25935.0,80.99,81.07,80.88,80.89,25935.0
2016-08-26 13:30:00,80.92,81.14,80.84,81.11,31350.0,80.92,81.14,80.84,81.11,31350.0
2016-08-26 13:35:00,81.1,81.15,80.91,80.98,42502.0,81.1,81.15,80.91,80.98,42502.0
2016-08-26 13:40:00,81.0,81.07,80.98,81.05,6134.0,81.0,81.07,80.98,81.05,6134.0
2016-08-26 13:45:00,81.03,81.08,80.94,80.96,12880.0,81.03,81.08,80.94,80.96,12880.0
2016-08-26 13:50:00,80.96,81.0,80.88,80.88,6013.0,80.96,81.0,80.88,80.88,6013.0
2016-08-26 13:55:00,80.88,80.94,80.76,80.91,11153.0,80.88,80.94,80.76,80.91,11153.0
2016-08-26 14:00:00,80.8,80.93,80.8,80.82,4200.0,80.8,80.93,80.8,80.82,4200.0
2016-08-26 14:05:00,80.82,80.99,80.74,80.87,7884.0,80.82,80.99,80.74,80.87,7884.0
2016-08-26 14:10:00,80.92,80.96,80.79,80.79,11500.0,80.92,80.96,80.79,80.79,11500.0
2016-08-26 14:15:00,80.78,80.84,80.64,80.84,6720.0,80.78,80.84,80.64,80.84,6720.0
2016-08-26 14:20:00,80.81,80.81,80.67,80.76,4905.0,80.81,80.81,80.67,80.76,4905.0
2016-08-26 14:25:00,80.8,80.94,80.79,80.93,6050.0,80.8,80.94,80.79,80.93,6050.0
2016-08-26 14:30:00,80.97,80.97,80.83,80.86,8244.0,80.97,80.97,80.83,80.86,8244.0
2016-08-26 14:35:00,80.88,81.02,80.82,80.97,40289.0,80.88,81.02,80.82,80.97,40289.0
2016-08-26 14:40:00,80.93,81.03,80.88,80.93,35186.0,80.93,81.03,80.88,80.93,35186.0
2016-08-26 14:45:00,80.9,81.02,80.9,80.94,32400.0,80.9,81.02,80.9,80.94,32400.0
2016-08-26 14:50:00,80.92,81.07,80.9,81.07,40552.0,80.92,81.07,80.9,81.07,40552.0
2016-08-26 14:55:00,81.05,81.26,81.05,81.25,14131.0,81.05,81.26,81.05,81.25,14131.0
2016-08-26 15:00:00,81.22,81.26,81.11,81.13,11560.0,81.22,81.26,81.11,81.13,11560.0
2016-08-26 15:05:00,81.15,81.21,81.08,81.13,12241.0,81.15,81.21,81.08,81.13,12241.0
2016-08-26 15:10:00,81.13,81.25,81.1,81.25,9820.0,81.13,81.25,81.1,81.25,9820.0
2016-08-26 15:15:00,81.27,81.41,81.26,81.36,27215.0,81.27,81.41,81.26,81.36,27215.0
2016-08-26 15:20:00,81.37,81.42,81.35,81.41,9245.0,81.37,81.42,81.35,81.41,9245.0
2016-08-26 15:25:00,81.4,81.58,81.39,81.5,11401.0,81.4,81.58,81.39,81.5,11401.0
2016-08-26 15:30:00,81.47,81.64,81.47,81.58,13734.0,81.47,81.64,81.47,81.58,13734.0
2016-08-26 15:35:00,81.59,81.6,81.32,81.4,10542.0,81.59,81.6,81.32,81.4,10542.0
2016-08-26 15:40:00,81.4,81.51,81.33,81.33,35435.0,81.4,81.51,81.33,81.33,35435.0
2016-08-26 15:45:00,81.34,81.44,81.23,81.42,26328.0,81.34,81.44,81.23,81.42,26328.0
2016-08-26 15:50:00,81.41,81.48,81.39,81.39,27671.0,81.41,81.48,81.39,81.39,27671.0
2016-08-26 15:55:00,81.38,81.48,81.31,81.45,50793.0,81.38,81.48,81.31,81.45,50793.0
2016-08-29 09:30:00,81.0,81.43,80.93,81.19,20338.0,81.0,81.43,80.93,81.19,20338.0
2016-08-29 09:35:00,81.27,81.53,81.16,81.18,17601.0,81.27,81.53,81.16,81.18,17601.0
2016-08-29 09:40:00,81.19,81.35,81.12,81.25,26637.0,81.19,81.35,81.12,81.25,26637.0
2016-08-29 09:45:00,81.26,81.3,80.99,81.07,17306.0,81.26,81.3,80.99,81.07,17306.0
2016-08-29 09:50:00,81.02,81.09,80.71,80.92,10811.0,81.02,81.09,80.71,80.92,10811.0
2016-08-29 09:55:00,80.95,81.0,80.9,80.94,7948.0,80.95,81.0,80.9,80.94,7948.0
2016-08-29 10:00:00,80.98,81.0,80.82,80.9,10522.0,80.98,81.0,80.82,80.9,10522.0
2016-08-29 10:05:00,80.9,80.9,80.53,80.64,15116.0,80.9,80.9,80.53,80.64,15116.0
2016-08-29 10:10:00,80.66,81.0,80.66,80.92,13625.0,80.66,81.0,80.66,80.92,13625.0
2016-08-29 10:15:00,80.91,80.98,80.78,80.78,3817.0,80.91,80.98,80.78,80.78,3817.0
2016-08-29 10:20:00,80.76,80.76,80.55,80.72,2650.0,80.76,80.76,80.55,80.72,2650.0
2016-08-29 10:25:00,80.71,80.89,80.7,80.89,3580.0,80.71,80.89,80.7,80.89,3580.0
2016-08-29 10:30:00,80.86,80.87,80.7,80.79,9094.0,80.86,80.87,80.7,80.79,9094.0
2016-08-29 10:35:00,80.8,80.82,80.69,80.74,6338.0,80.8,80.82,80.69,80.74,6338.0
2016-08-29 10:40:00,80.75,80.82,80.7,80.82,8915.0,80.75,80.82,80.7,80.82,8915.0
2016-08-29 10:45:00,80.82,80.93,80.8,80.93,3300.0,80.82,80.93,80.8,80.93,3300.0
2016-08-29 10:50:00,80.93,80.93,80.79,80.8,4908.0,80.93,80.93,80.79,80.8,4908.0
2016-08-29 10:55:00,80.81,80.89,80.81,80.82,2810.0,80.81,80.89,80.81,80.82,2810.0
2016-08-29 11:00:00,80.82,80.97,80.81,80.91,6914.0,80.82,80.97,80.81,80.91,6914.0
2016-08-29 11:05:00,80.91,81.0,80.91,80.98,14982.0,80.91,81.0,80.91,80.98,14982.0
2016-08-29 11:10:00,80.97,81.1,80.93,80.95,11202.0,80.97,81.1,80.93,80.95,11202.0
2016-08-29 11:15:00,80.95,80.99,80.85,80.85,5381.0,80.95,80.99,80.85,80.85,5381.0
2016-08-29 11:20:00,80.86,81.0,80.86,80.97,7153.0,80.86,81.0,80.86,80.97,7153.0
2016-08-29 11:25:00,80.99,81.08,80.99,81.06,13431.0,80.99,81.08,80.99,81.06,13431.0
2016-08-29 11:30:00,81.05,81.07,81.01,81.06,6400.0,81.05,81.07,81.01,81.06,6400.0
2016-08-29 11:35:00,81.05,81.06,80.91,80.94,6373.0,81.05,81.06,80.91,80.94,6373.0
2016-08-29 11:40:00,80.93,81.04,80.93,80.93,5675.0,80.93,81.04,80.93,80.93,5675.0
2016-08-29 11:45:00,80.96,80.99,80.9,80.93,3922.0,80.96,80.99,80.9,80.93,3922.0
2016-08-29 11:50:00,80.92,80.92,80.7,80.73,15834.0,80.92,80.92,80.7,80.73,15834.0
2016-08-29 11:55:00,80.72,80.75,80.67,80.72,3686.0,80.72,80.75,80.67,80.72,3686.0
2016-08-29 12:00:00,80.7,80.87,80.7,80.83,3869.0,80.7,80.87,80.7,80.83,3869.0
2016-08-29 12:05:00,80.87,81.0,80.87,81.0,3301.0,80.87,81.0,80.87,81.0,3301.0
2016-08-29 12:10:00,80.99,81.01,80.96,80.96,5804.0,80.99,81.01,80.96,80.96,5804.0
2016-08-29 12:15:00,80.95,80.97,80.92,80.92,4431.0,80.95,80.97,80.92,80.92,4431.0
2016-08-29 12:20:00,80.92,80.96,80.89,80.94,4000.0,80.92,80.96,80.89,80.94,4000.0
2016-08-29 12:25:00,80.96,80.98,80.87,80.94,3100.0,80.96,80.98,80.87,80.94,3100.0
2016-08-29 12:30:00,80.97,80.99,80.94,80.99,2350.0,80.97,80.99,80.94,80.99,2350.0
2016-08-29 12:35:00,80.99,81.0,80.86,80.89,6254.0,80.99,81.0,80.86,80.89,6254.0
2016-08-29 12:40:00,80.88,80.95,80.86,80.93,1250.0,80.88,80.95,80.86,80.93,1250.0
2016-08-29 12:45:00,80.96,81.0,80.94,80.94,2201.0,80.96,81.0,80.94,80.94,2201.0
2016-08-29 12:50:00,80.94,80.95,80.94,80.94,543.0,80.94,80.95,80.94,80.94,543.0
2016-08-29 12:55:00,80.96,81.0,80.87,80.93,4500.0,80.96,81.0,80.87,80.93,4500.0
2016-08-29 13:00:00,80.94,81.0,80.9,81.0,3150.0,80.94,81.0,80.9,81.0,3150.0
2016-08-29 13:05:00,80.99,80.99,80.94,80.94,2695.0,80.99,80.99,80.94,80.94,2695.0
2016-08-29 13:10:00,80.95,80.97,80.93,80.94,2500.0,80.95,80.97,80.93,80.94,2500.0
2016-08-29 13:15:00,80.95,80.96,80.93,80.95,3000.0,80.95,80.96,80.93,80.95,3000.0
2016-08-29 13:20:00,80.93,80.99,80.93,80.97,2690.0,80.93,80.99,80.93,80.97,2690.0
2016-08-29 13:25:00,80.97,81.14,80.93,81.13,23153.0,80.97,81.14,80.93,81.13,23153.0
2016-08-29 13:30:00,81.15,81.24,81.07,81.1,5758.0,81.15,81.24,81.07,81.1,5758.0
2016-08-29 13:35:00,81.1,81.25,81.09,81.25,9300.0,81.1,81.25,81.09,81.25,9300.0
2016-08-29 13:40:00,81.21,81.23,81.09,81.1,8203.0,81.21,81.23,81.09,81.1,8203.0
2016-08-29 13:45:00,81.09,81.11,81.06,81.08,3924.0,81.09,81.11,81.06,81.08,3924.0
2016-08-29 13:50:00,81.08,81.08,81.01,81.03,2649.0,81.08,81.08,81.01,81.03,2649.0
2016-08-29 13:55:00,81.03,81.07,81.02,81.02,3500.0,81.03,81.07,81.02,81.02,3500.0
2016-08-29 14:00:00,81.02,81.08,81.01,81.06,3500.0,81.02,81.08,81.01,81.06,3500.0
2016-08-29 14:05:00,81.07,81.1,81.0,81.03,5741.0,81.07,81.1,81.0,81.03,5741.0
2016-08-29 14:10:00,81.07,81.08,80.99,80.99,3670.0,81.07,81.08,80.99,80.99,3670.0
2016-08-29 14:15:00,80.97,80.99,80.89,80.94,6487.0,80.97,80.99,80.89,80.94,6487.0
2016-08-29 14:20:00,80.95,81.07,80.95,81.02,9793.0,80.95,81.07,80.95,81.02,9793.0
2016-08-29 14:25:00,81.02,81.05,81.0,81.03,10366.0,81.02,81.05,81.0,81.03,10366.0
2016-08-29 14:30:00,81.04,81.1,80.99,81.0,17740.0,81.04,81.1,80.99,81.0,17740.0
2016-08-29 14:35:00,81.02,81.18,81.02,81.17,18136.0,81.02,81.18,81.02,81.17,18136.0
2016-08-29 14:40:00,81.16,81.22,81.11,81.18,18351.0,81.16,81.22,81.11,81.18,18351.0
2016-08-29 14:45:00,81.18,81.26,81.12,81.25,9030.0,81.18,81.26,81.12,81.25,9030.0
2016-08-29 14:50:00,81.26,81.35,81.0,81.31,49219.0,81.26,81.35,81.0,81.31,49219.0
2016-08-29 14:55:00,81.32,81.32,81.18,81.2,8273.0,81.32,81.32,81.18,81.2,8273.0
2016-08-29 15:00:00,81.2,81.25,81.14,81.16,7523.0,81.2,81.25,81.14,81.16,7523.0
2016-08-29 15:05:00,81.14,81.14,81.03,81.04,7007.0,81.14,81.14,81.03,81.04,7007.0
2016-08-29 15:10:00,81.04,81.12,81.01,81.01,4202.0,81.04,81.12,81.01,81.01,4202.0
2016-08-29 15:15:00,81.01,81.02,80.97,80.99,4301.0,81.01,81.02,80.97,80.99,4301.0
2016-08-29 15:20:00,80.99,81.04,80.96,80.97,8259.0,80.99,81.04,80.96,80.97,8259.0
2016-08-29 15:25:00,80.96,80.99,80.93,80.93,2449.0,80.96,80.99,80.93,80.93,2449.0
2016-08-29 15:30:00,80.94,81.01,80.92,80.92,9234.0,80.94,81.01,80.92,80.92,9234.0
2016-08-29 15:35:00,80.92,81.02,80.92,80.99,18138.0,80.92,81.02,80.92,80.99,18138.0
2016-08-29 15:40:00,80.99,81.05,80.97,80.97,13336.0,80.99,81.05,80.97,80.97,13336.0
2016-08-29 15:45:00,80.98,81.02,80.98,80.99,17672.0,80.98,81.02,80.98,80.99,17672.0
2016-08-29 15:50:00,81.0,81.06,80.96,81.06,13025.0,81.0,81.06,80.96,81.06,13025.0
2016-08-29 15:55:00,81.06,81.09,81.0,81.0,30064.0,81.06,81.09,81.0,81.0,30064.0
2016-08-30 09:30:00,80.61,80.65,80.0,80.26,7591.0,80.61,80.65,80.0,80.26,7591.0
2016-08-30 09:35:00,80.42,80.87,80.29,80.32,3650.0,80.42,80.87,80.29,80.32,3650.0
2016-08-30 09:40:00,80.2,80.71,80.2,80.71,7500.0,80.2,80.71,80.2,80.71,7500.0
2016-08-30 09:45:00,80.89,80.89,80.16,80.46,5747.0,80.89,80.89,80.16,80.46,5747.0
2016-08-30 09:50:00,80.46,80.51,80.29,80.42,6422.0,80.46,80.51,80.29,80.42,6422.0
2016-08-30 09:55:00,80.48,80.69,80.48,80.69,3275.0,80.48,80.69,80.48,80.69,3275.0
2016-08-30 10:00:00,80.7,80.7,80.51,80.59,4100.0,80.7,80.7,80.51,80.59,4100.0
2016-08-30 10:05:00,80.66,80.69,80.45,80.51,4000.0,80.66,80.69,80.45,80.51,4000.0
2016-08-30 10:10:00,80.54,80.77,80.41,80.42,2897.0,80.54,80.77,80.41,80.42,2897.0
2016-08-30 10:15:00,80.48,80.6,80.34,80.34,3511.0,80.48,80.6,80.34,80.34,3511.0
2016-08-30 10:20:00,80.34,80.44,80.27,80.37,3245.0,80.34,80.44,80.27,80.37,3245.0
2016-08-30 10:25:00,80.31,80.36,80.19,80.23,5050.0,80.31,80.36,80.19,80.23,5050.0
2016-08-30 10:30:00,80.14,80.18,79.89,79.91,11546.0,80.14,80.18,79.89,79.91,11546.0
2016-08-30 10:35:00,80.0,80.21,79.93,80.08,4300.0,80.0,80.21,79.93,80.08,4300.0
2016-08-30 10:40:00,80.13,80.19,80.03,80.1,4768.0,80.13,80.19,80.03,80.1,4768.0
2016-08-30 10:45:00,80.05,80.1,80.01,80.01,1801.0,80.05,80.1,80.01,80.01,1801.0
2016-08-30 10:50:00,80.01,80.1,79.96,79.97,11199.0,80.01,80.1,79.96,79.97,11199.0
2016-08-30 10:55:00,80.03,80.06,79.72,79.8,11249.0,80.03,80.06,79.72,79.8,11249.0
2016-08-30 11:00:00,79.77,79.77,79.62,79.62,9150.0,79.77,79.77,79.62,79.62,9150.0
2016-08-30 11:05:00,79.66,79.67,79.57,79.67,21680.0,79.66,79.67,79.57,79.67,21680.0
2016-08-30 11:10:00,79.7,79.81,79.67,79.71,9799.0,79.7,79.81,79.67,79.71,9799.0
2016-08-30 11:15:00,79.72,79.84,79.71,79.71,7000.0,79.72,79.84,79.71,79.71,7000.0
2016-08-30 11:20:00,79.75,79.82,79.73,79.78,7040.0,79.75,79.82,79.73,79.78,7040.0
2016-08-30 11:25:00,79.82,79.92,79.8,79.91,10896.0,79.82,79.92,79.8,79.91,10896.0
2016-08-30 11:30:00,79.87,79.97,79.84,79.84,11102.0,79.87,79.97,79.84,79.84,11102.0
2016-08-30 11:35:00,79.87,79.93,79.84,79.88,8990.0,79.87,79.93,79.84,79.88,8990.0
2016-08-30 11:40:00,79.85,79.9,79.78,79.78,4337.0,79.85,79.9,79.78,79.78,4337.0
2016-08-30 11:45:00,79.79,79.83,79.72,79.78,14491.0,79.79,79.83,79.72,79.78,14491.0
2016-08-30 11:50:00,79.76,79.78,79.71,79.76,3463.0,79.76,79.78,79.71,79.76,3463.0
2016-08-30 11:55:00,79.79,79.79,79.7,79.7,6107.0,79.79,79.79,79.7,79.7,6107.0
2016-08-30 12:00:00,79.74,79.8,79.7,79.79,3600.0,79.74,79.8,79.7,79.79,3600.0
2016-08-30 12:05:00,79.77,79.79,79.57,79.66,6511.0,79.77,79.79,79.57,79.66,6511.0
2016-08-30 12:10:00,79.61,79.61,79.54,79.55,3600.0,79.61,79.61,79.54,79.55,3600.0
2016-08-30 12:15:00,79.56,79.66,79.54,79.66,2100.0,79.56,79.66,79.54,79.66,2100.0
2016-08-30 12:20:00,79.68,79.79,79.68,79.75,7200.0,79.68,79.79,79.68,79.75,7200.0
2016-08-30 12:25:00,79.75,79.83,79.72,79.8,3227.0,79.75,79.83,79.72,79.8,3227.0
2016-08-30 12:30:00,79.76,79.82,79.66,79.7,3900.0,79.76,79.82,79.66,79.7,3900.0
2016-08-30 12:35:00,79.7,79.75,79.68,79.71,3195.0,79.7,79.75,79.68,79.71,3195.0
2016-08-30 12:40:00,79.66,79.66,79.62,79.65,700.0,79.66,79.66,79.62,79.65,700.0
2016-08-30 12:45:00,79.62,79.67,79.55,79.64,6106.0,79.62,79.67,79.55,79.64,6106.0
2016-08-30 12:50:00,79.64,79.64,79.55,79.57,2280.0,79.64,79.64,79.55,79.57,2280.0
2016-08-30 12:55:00,79.61,79.63,79.57,79.57,1815.0,79.61,79.63,79.57,79.57,1815.0
2016-08-30 13:00:00,79.56,79.8,79.53,79.71,8748.0,79.56,79.8,79.53,79.71,8748.0
2016-08-30 13:05:00,79.68,79.72,79.66,79.72,2370.0,79.68,79.72,79.66,79.72,2370.0
2016-08-30 13:10:00,79.71,79.86,79.7,79.81,68900.0,79.71,79.86,79.7,79.81,68900.0
2016-08-30 13:15:00,79.83,79.92,79.72,79.82,43731.0,79.83,79.92,79.72,79.82,43731.0
2016-08-30 13:20:00,79.83,79.95,79.8,79.81,20692.0,79.83,79.95,79.8,79.81,20692.0
2016-08-30 13:25:00,79.82,79.87,79.82,79.85,15427.0,79.82,79.87,79.82,79.85,15427.0
2016-08-30 13:30:00,79.83,79.87,79.79,79.79,6653.0,79.83,79.87,79.79,79.79,6653.0
2016-08-30 13:35:00,79.79,79.87,79.76,79.78,8436.0,79.79,79.87,79.76,79.78,8436.0
2016-08-30 13:40:00,79.8,79.84,79.7,79.74,6158.0,79.8,79.84,79.7,79.74,6158.0
2016-08-30 13:45:00,79.72,79.81,79.71,79.75,6365.0,79.72,79.81,79.71,79.75,6365.0
2016-08-30 13:50:00,79.78,79.81,79.71,79.77,6920.0,79.78,79.81,79.71,79.77,6920.0
2016-08-30 13:55:00,79.75,79.89,79.75,79.85,6650.0,79.75,79.89,79.75,79.85,6650.0
2016-08-30 14:00:00,79.84,79.85,79.7,79.74,7426.0,79.84,79.85,79.7,79.74,7426.0
2016-08-30 14:05:00,79.76,79.76,79.66,79.67,8340.0,79.76,79.76,79.66,79.67,8340.0
2016-08-30 14:10:00,79.67,79.7,79.65,79.65,4638.0,79.67,79.7,79.65,79.65,4638.0
2016-08-30 14:15:00,79.66,79.66,79.4,79.4,21361.0,79.66,79.66,79.4,79.4,21361.0
2016-08-30 14:20:00,79.39,79.41,79.32,79.36,23978.0,79.39,79.41,79.32,79.36,23978.0
2016-08-30 14:25:00,79.38,79.41,79.28,79.37,14816.0,79.38,79.41,79.28,79.37,14816.0
2016-08-30 14:30:00,79.35,79.37,79.31,79.32,9967.0,79.35,79.37,79.31,79.32,9967.0
2016-08-30 14:35:00,79.33,79.42,79.32,79.35,18887.0,79.33,79.42,79.32,79.35,18887.0
2016-08-30 14:40:00,79.35,79.41,79.23,79.27,11376.0,79.35,79.41,79.23,79.27,11376.0
2016-08-30 14:45:00,79.28,79.49,79.28,79.49,5007.0,79.28,79.49,79.28,79.49,5007.0
2016-08-30 14:50:00,79.49,79.56,79.41,79.48,12839.0,79.49,79.56,79.41,79.48,12839.0
2016-08-30 14:55:00,79.51,79.51,79.33,79.38,9290.0,79.51,79.51,79.33,79.38,9290.0
2016-08-30 15:00:00,79.38,79.43,79.37,79.42,14428.0,79.38,79.43,79.37,79.42,14428.0
2016-08-30 15:05:00,79.43,79.5,79.37,79.37,13521.0,79.43,79.5,79.37,79.37,13521.0
2016-08-30 15:10:00,79.39,79.47,79.39,79.43,16869.0,79.39,79.47,79.39,79.43,16869.0
2016-08-30 15:15:00,79.41,79.49,79.41,79.48,11752.0,79.41,79.49,79.41,79.48,11752.0
2016-08-30 15:20:00,79.48,79.53,79.44,79.53,15210.0,79.48,79.53,79.44,79.53,15210.0
2016-08-30 15:25:00,79.54,79.57,79.46,79.48,14122.0,79.54,79.57,79.46,79.48,14122.0
2016-08-30 15:30:00,79.48,79.49,79.4,79.41,17671.0,79.48,79.49,79.4,79.41,17671.0
2016-08-30 15:35:00,79.41,79.56,79.41,79.54,25674.0,79.41,79.56,79.41,79.54,25674.0
2016-08-30 15:40:00,79.54,79.6,79.5,79.54,21850.0,79.54,79.6,79.5,79.54,21850.0
2016-08-30 15:45:00,79.55,79.59,79.54,79.55,40043.0,79.55,79.59,79.54,79.55,40043.0
2016-08-30 15:50:00,79.55,79.65,79.54,79.64,28718.0,79.55,79.65,79.54,79.64,28718.0
2016-08-30 15:55:00,79.64,79.67,79.57,79.64,85227.0,79.64,79.67,79.57,79.64,85227.0
2016-08-31 09:30:00,79.8,79.84,79.51,79.58,13080.0,79.8,79.84,79.51,79.58,13080.0
2016-08-31 09:35:00,79.62,80.19,79.6,80.06,23221.0,79.62,80.19,79.6,80.06,23221.0
2016-08-31 09:40:00,79.99,80.08,79.87,79.97,7805.0,79.99,80.08,79.87,79.97,7805.0
2016-08-31 09:45:00,79.99,80.05,79.91,79.98,11013.0,79.99,80.05,79.91,79.98,11013.0
2016-08-31 09:50:00,79.98,80.0,79.77,79.83,17603.0,79.98,80.0,79.77,79.83,17603.0
2016-08-31 09:55:00,79.82,79.95,79.77,79.9,13115.0,79.82,79.95,79.77,79.9,13115.0
2016-08-31 10:00:00,79.82,80.19,79.78,80.02,12698.0,79.82,80.19,79.78,80.02,12698.0
2016-08-31 10:05:00,80.01,80.15,79.97,80.08,7600.0,80.01,80.15,79.97,80.08,7600.0
2016-08-31 10:10:00,80.14,80.15,79.91,80.01,7067.0,80.14,80.15,79.91,80.01,7067.0
2016-08-31 10:15:00,79.97,80.27,79.97,80.21,11562.0,79.97,80.27,79.97,80.21,11562.0
2016-08-31 10:20:00,80.26,80.34,80.21,80.31,8111.0,80.26,80.34,80.21,80.31,8111.0
2016-08-31 10:25:00,80.28,80.31,80.19,80.19,7587.0,80.28,80.31,80.19,80.19,7587.0
2016-08-31 10:30:00,80.19,80.22,80.06,80.16,20437.0,80.19,80.22,80.06,80.16,20437.0
2016-08-31 10:35:00,80.14,80.14,79.79,79.81,16167.0,80.14,80.14,79.79,79.81,16167.0
2016-08-31 10:40:00,79.78,79.87,79.6,79.6,13727.0,79.78,79.87,79.6,79.6,13727.0
2016-08-31 10:45:00,79.59,79.69,79.38,79.38,9716.0,79.59,79.69,79.38,79.38,9716.0
2016-08-31 10:50:00,79.36,79.62,79.36,79.61,19329.0,79.36,79.62,79.36,79.61,19329.0
2016-08-31 10:55:00,79.62,79.62,79.5,79.59,34764.0,79.62,79.62,79.5,79.59,34764.0
2016-08-31 11:00:00,79.62,79.66,79.57,79.62,22347.0,79.62,79.66,79.57,79.62,22347.0
2016-08-31 11:05:00,79.64,79.65,79.48,79.64,16487.0,79.64,79.65,79.48,79.64,16487.0
2016-08-31 11:10:00,79.65,79.94,79.64,79.84,39509.0,79.65,79.94,79.64,79.84,39509.0
2016-08-31 11:15:00,79.83,79.92,79.75,79.87,16035.0,79.83,79.92,79.75,79.87,16035.0
2016-08-31 11:20:00,79.95,79.95,79.8,79.89,7850.0,79.95,79.95,79.8,79.89,7850.0
2016-08-31 11:25:00,79.86,79.91,79.77,79.9,7688.0,79.86,79.91,79.77,79.9,7688.0
2016-08-31 11:30:00,79.9,80.02,79.88,79.91,12741.0,79.9,80.02,79.88,79.91,12741.0
2016-08-31 11:35:00,79.88,80.03,79.79,79.97,6910.0,79.88,80.03,79.79,79.97,6910.0
2016-08-31 11:40:00,79.97,80.04,79.95,80.03,10424.0,79.97,80.04,79.95,80.03,10424.0
2016-08-31 11:45:00,80.04,80.09,80.0,80.0,5320.0,80.04,80.09,80.0,80.0,5320.0
2016-08-31 11:50:00,79.99,80.08,79.99,80.06,3400.0,79.99,80.08,79.99,80.06,3400.0
2016-08-31 11:55:00,80.05,80.05,79.95,80.0,4920.0,80.05,80.05,79.95,80.0,4920.0
2016-08-31 12:00:00,80.0,80.0,79.88,79.9,6231.0,80.0,80.0,79.88,79.9,6231.0
2016-08-31 12:05:00,79.9,80.05,79.86,80.05,4817.0,79.9,80.05,79.86,80.05,4817.0
2016-08-31 12:10:00,80.03,80.13,80.01,80.09,8484.0,80.03,80.13,80.01,80.09,8484.0
2016-08-31 12:15:00,80.06,80.07,79.91,79.96,14869.0,80.06,80.07,79.91,79.96,14869.0
2016-08-31 12:20:00,79.98,80.1,79.94,80.06,40287.0,79.98,80.1,79.94,80.06,40287.0
2016-08-31 12:25:00,80.01,80.1,80.01,80.05,4531.0,80.01,80.1,80.01,80.05,4531.0
2016-08-31 12:30:00,80.04,80.04,79.86,79.98,7415.0,80.04,80.04,79.86,79.98,7415.0
2016-08-31 12:35:00,79.99,80.03,79.84,79.88,7842.0,79.99,80.03,79.84,79.88,7842.0
2016-08-31 12:40:00,79.85,80.01,79.85,79.99,14633.0,79.85,80.01,79.85,79.99,14633.0
2016-08-31 12:45:00,79.99,80.15,79.97,80.13,12455.0,79.99,80.15,79.97,80.13,12455.0
2016-08-31 12:50:00,80.13,80.14,80.07,80.14,11450.0,80.13,80.14,80.07,80.14,11450.0
2016-08-31 12:55:00,80.17,80.28,80.16,80.22,11733.0,80.17,80.28,80.16,80.22,11733.0
2016-08-31 13:00:00,80.21,80.23,80.08,80.08,8155.0,80.21,80.23,80.08,80.08,8155.0
2016-08-31 13:05:00,80.08,80.2,80.03,80.19,8750.0,80.08,80.2,80.03,80.19,8750.0
2016-08-31 13:10:00,80.2,80.22,80.13,80.15,10861.0,80.2,80.22,80.13,80.15,10861.0
2016-08-31 13:15:00,80.13,80.25,80.13,80.22,11691.0,80.13,80.25,80.13,80.22,11691.0
2016-08-31 13:20:00,80.21,80.32,80.19,80.19,8882.0,80.21,80.32,80.19,80.19,8882.0
2016-08-31 13:25:00,80.2,80.41,80.19,80.4,26972.0,80.2,80.41,80.19,80.4,26972.0
2016-08-31 13:30:00,80.37,80.47,80.37,80.43,7998.0,80.37,80.47,80.37,80.43,7998.0
2016-08-31 13:35:00,80.43,80.45,80.39,80.45,3045.0,80.43,80.45,80.39,80.45,3045.0
2016-08-31 13:40:00,80.49,80.67,80.47,80.66,7955.0,80.49,80.67,80.47,80.66,7955.0
2016-08-31 13:45:00,80.66,80.78,80.62,80.69,9850.0,80.66,80.78,80.62,80.69,9850.0
2016-08-31 13:50:00,80.71,80.78,80.65,80.77,6291.0,80.71,80.78,80.65,80.77,6291.0
2016-08-31 13:55:00,80.75,80.8,80.65,80.79,5115.0,80.75,80.8,80.65,80.79,5115.0
2016-08-31 14:00:00,80.76,80.87,80.75,80.83,16163.0,80.76,80.87,80.75,80.83,16163.0
2016-08-31 14:05:00,80.8,80.93,80.78,80.86,12673.0,80.8,80.93,80.78,80.86,12673.0
2016-08-31 14:10:00,80.85,81.11,80.81,81.09,64064.0,80.85,81.11,80.81,81.09,64064.0
2016-08-31 14:15:00,81.08,81.13,81.04,81.12,19017.0,81.08,81.13,81.04,81.12,19017.0
2016-08-31 14:20:00,81.09,81.34,81.08,81.34,68856.0,81.09,81.34,81.08,81.34,68856.0
2016-08-31 14:25:00,81.32,81.46,81.27,81.3,39772.0,81.32,81.46,81.27,81.3,39772.0
2016-08-31 14:30:00,81.26,81.37,81.24,81.34,20188.0,81.26,81.37,81.24,81.34,20188.0
2016-08-31 14:35:00,81.33,81.4,81.27,81.34,29809.0,81.33,81.4,81.27,81.34,29809.0
2016-08-31 14:40:00,81.33,81.4,81.28,81.33,20091.0,81.33,81.4,81.28,81.33,20091.0
2016-08-31 14:45:00,81.34,81.36,81.24,81.35,18563.0,81.34,81.36,81.24,81.35,18563.0
2016-08-31 14:50:00,81.35,81.35,81.19,81.27,13292.0,81.35,81.35,81.19,81.27,13292.0
2016-08-31 14:55:00,81.29,81.3,81.18,81.22,10100.0,81.29,81.3,81.18,81.22,10100.0
2016-08-31 15:00:00,81.21,81.25,81.13,81.25,10160.0,81.21,81.25,81.13,81.25,10160.0
2016-08-31 15:05:00,81.25,81.36,81.23,81.34,19117.0,81.25,81.36,81.23,81.34,19117.0
2016-08-31 15:10:00,81.3,81.39,81.27,81.36,10655.0,81.3,81.39,81.27,81.36,10655.0
2016-08-31 15:15:00,81.36,81.41,81.31,81.34,15132.0,81.36,81.41,81.31,81.34,15132.0
2016-08-31 15:20:00,81.31,81.41,81.3,81.41,8100.0,81.31,81.41,81.3,81.41,8100.0
2016-08-31 15:25:00,81.39,81.44,81.35,81.4,29073.0,81.39,81.44,81.35,81.4,29073.0
2016-08-31 15:30:00,81.39,81.48,81.34,81.34,26292.0,81.39,81.48,81.34,81.34,26292.0
2016-08-31 15:35:00,81.35,81.46,81.32,81.45,41559.0,81.35,81.46,81.32,81.45,41559.0
2016-08-31 15:40:00,81.45,81.45,81.33,81.37,26716.0,81.45,81.45,81.33,81.37,26716.0
2016-08-31 15:45:00,81.38,81.39,81.29,81.29,40296.0,81.38,81.39,81.29,81.29,40296.0
2016-08-31 15:50:00,81.3,81.33,81.24,81.24,33039.0,81.3,81.33,81.24,81.24,33039.0
2016-08-31 15:55:00,81.24,81.27,81.21,81.23,43578.0,81.24,81.27,81.21,81.23,43578.0
2016-09-01 09:30:00,80.95,81.26,80.63,80.74,14589.0,80.95,81.26,80.63,80.74,14589.0
2016-09-01 09:35:00,80.7,81.77,80.65,81.61,22444.0,80.7,81.77,80.65,81.61,22444.0
2016-09-01 09:40:00,81.6,81.94,81.56,81.69,13071.0,81.6,81.94,81.56,81.69,13071.0
2016-09-01 09:45:00,81.65,81.89,81.49,81.63,12248.0,81.65,81.89,81.49,81.63,12248.0
2016-09-01 09:50:00,81.7,81.83,81.6,81.65,25866.0,81.7,81.83,81.6,81.65,25866.0
2016-09-01 09:55:00,81.7,81.92,81.7,81.72,11701.0,81.7,81.92,81.7,81.72,11701.0
2016-09-01 10:00:00,81.71,81.91,81.63,81.87,51191.0,81.71,81.91,81.63,81.87,51191.0
2016-09-01 10:05:00,81.87,82.29,81.78,82.26,52348.0,81.87,82.29,81.78,82.26,52348.0
2016-09-01 10:10:00,82.26,82.57,82.23,82.55,55653.0,82.26,82.57,82.23,82.55,55653.0
2016-09-01 10:15:00,82.55,82.55,81.93,81.95,33534.0,82.55,82.55,81.93,81.95,33534.0
2016-09-01 10:20:00,81.93,81.97,81.54,81.94,45955.0,81.93,81.97,81.54,81.94,45955.0
2016-09-01 10:25:00,81.93,81.94,81.79,81.87,13173.0,81.93,81.94,81.79,81.87,13173.0
2016-09-01 10:30:00,81.87,82.01,81.55,81.55,42593.0,81.87,82.01,81.55,81.55,42593.0
2016-09-01 10:35:00,81.5,81.65,81.5,81.57,15445.0,81.5,81.65,81.5,81.57,15445.0
2016-09-01 10:40:00,81.54,81.86,81.52,81.86,9231.0,81.54,81.86,81.52,81.86,9231.0
2016-09-01 10:45:00,81.82,81.94,81.68,81.77,17939.0,81.82,81.94,81.68,81.77,17939.0
2016-09-01 10:50:00,81.75,81.92,81.7,81.78,15349.0,81.75,81.92,81.7,81.78,15349.0
2016-09-01 10:55:00,81.74,81.86,81.74,81.81,7546.0,81.74,81.86,81.74,81.81,7546.0
2016-09-01 11:00:00,81.79,81.83,81.58,81.72,22389.0,81.79,81.83,81.58,81.72,22389.0
2016-09-01 11:05:00,81.74,82.0,81.74,81.8,14219.0,81.74,82.0,81.74,81.8,14219.0
2016-09-01 11:10:00,81.82,82.0,81.79,82.0,8874.0,81.82,82.0,81.79,82.0,8874.0
2016-09-01 11:15:00,82.0,82.41,81.92,81.93,84136.0,82.0,82.41,81.92,81.93,84136.0
2016-09-01 11:20:00,81.91,82.16,81.85,82.13,15097.0,81.91,82.16,81.85,82.13,15097.0
2016-09-01 11:25:00,82.16,82.26,82.09,82.21,32332.0,82.16,82.26,82.09,82.21,32332.0
2016-09-01 11:30:00,82.22,82.23,82.02,82.05,15323.0,82.22,82.23,82.02,82.05,15323.0
2016-09-01 11:35:00,82.1,82.1,81.84,81.94,12041.0,82.1,82.1,81.84,81.94,12041.0
2016-09-01 11:40:00,81.93,82.19,81.81,82.14,88328.0,81.93,82.19,81.81,82.14,88328.0
2016-09-01 11:45:00,82.16,82.51,81.97,82.49,89914.0,82.16,82.51,81.97,82.49,89914.0
2016-09-01 11:50:00,82.45,82.86,82.41,82.63,81666.0,82.45,82.86,82.41,82.63,81666.0
2016-09-01 11:55:00,82.62,82.62,82.36,82.43,8500.0,82.62,82.62,82.36,82.43,8500.0
2016-09-01 12:00:00,82.41,82.63,82.36,82.54,44254.0,82.41,82.63,82.36,82.54,44254.0
2016-09-01 12:05:00,82.6,82.72,82.52,82.61,8332.0,82.6,82.72,82.52,82.61,8332.0
2016-09-01 12:10:00,82.57,82.57,82.41,82.52,5454.0,82.57,82.57,82.41,82.52,5454.0
2016-09-01 12:15:00,82.52,83.17,82.45,82.81,161173.0,82.52,83.17,82.45,82.81,161173.0
2016-09-01 12:20:00,82.81,82.86,82.71,82.75,31228.0,82.81,82.86,82.71,82.75,31228.0
2016-09-01 12:25:00,82.75,82.76,82.58,82.6,16035.0,82.75,82.76,82.58,82.6,16035.0
2016-09-01 12:30:00,82.6,83.04,82.57,82.79,124937.0,82.6,83.04,82.57,82.79,124937.0
2016-09-01 12:35:00,82.77,82.87,82.73,82.74,10413.0,82.77,82.87,82.73,82.74,10413.0
2016-09-01 12:40:00,82.71,82.74,82.6,82.66,7156.0,82.71,82.74,82.6,82.66,7156.0
2016-09-01 12:45:00,82.64,82.79,82.51,82.62,93462.0,82.64,82.79,82.51,82.62,93462.0
2016-09-01 12:50:00,82.59,82.66,82.52,82.62,40856.0,82.59,82.66,82.52,82.62,40856.0
2016-09-01 12:55:00,82.63,82.76,82.61,82.62,10834.0,82.63,82.76,82.61,82.62,10834.0
2016-09-01 13:00:00,82.62,82.62,82.53,82.56,8929.0,82.62,82.62,82.53,82.56,8929.0
2016-09-01 13:05:00,82.52,82.63,82.5,82.56,55470.0,82.52,82.63,82.5,82.56,55470.0
2016-09-01 13:10:00,82.56,82.56,82.36,82.48,47252.0,82.56,82.56,82.36,82.48,47252.0
2016-09-01 13:15:00,82.46,82.65,82.32,82.44,85715.0,82.46,82.65,82.32,82.44,85715.0
2016-09-01 13:20:00,82.45,82.65,82.43,82.51,8188.0,82.45,82.65,82.43,82.51,8188.0
2016-09-01 13:25:00,82.48,82.57,82.48,82.52,15550.0,82.48,82.57,82.48,82.52,15550.0
2016-09-01 13:30:00,82.53,82.59,82.51,82.55,12436.0,82.53,82.59,82.51,82.55,12436.0
2016-09-01 13:35:00,82.53,82.61,82.52,82.59,11008.0,82.53,82.61,82.52,82.59,11008.0
2016-09-01 13:40:00,82.58,82.73,82.57,82.69,11036.0,82.58,82.73,82.57,82.69,11036.0
2016-09-01 13:45:00,82.7,82.81,82.67,82.67,8308.0,82.7,82.81,82.67,82.67,8308.0
2016-09-01 13:50:00,82.67,82.7,82.58,82.7,8686.0,82.67,82.7,82.58,82.7,8686.0
2016-09-01 13:55:00,82.68,82.69,82.64,82.65,7783.0,82.68,82.69,82.64,82.65,7783.0
2016-09-01 14:00:00,82.64,82.69,82.52,82.59,15550.0,82.64,82.69,82.52,82.59,15550.0
2016-09-01 14:05:00,82.56,82.59,82.5,82.52,8002.0,82.56,82.59,82.5,82.52,8002.0
2016-09-01 14:10:00,82.52,82.54,82.42,82.54,5346.0,82.52,82.54,82.42,82.54,5346.0
2016-09-01 14:15:00,82.52,82.55,82.45,82.47,8385.0,82.52,82.55,82.45,82.47,8385.0
2016-09-01 14:20:00,82.46,82.46,82.38,82.42,4245.0,82.46,82.46,82.38,82.42,4245.0
2016-09-01 14:25:00,82.4,82.56,82.35,82.56,12163.0,82.4,82.56,82.35,82.56,12163.0
2016-09-01 14:30:00,82.54,82.66,82.52,82.57,16010.0,82.54,82.66,82.52,82.57,16010.0
2016-09-01 14:35:00,82.56,82.69,82.51,82.66,12775.0,82.56,82.69,82.51,82.66,12775.0
2016-09-01 14:40:00,82.65,82.72,82.63,82.67,8871.0,82.65,82.72,82.63,82.67,8871.0
2016-09-01 14:45:00,82.65,82.75,82.63,82.63,4847.0,82.65,82.75,82.63,82.63,4847.0
2016-09-01 14:50:00,82.63,82.73,82.63,82.73,15129.0,82.63,82.73,82.63,82.73,15129.0
2016-09-01 14:55:00,82.7,82.72,82.57,82.62,8697.0,82.7,82.72,82.57,82.62,8697.0
2016-09-01 15:00:00,82.62,82.64,82.52,82.52,9452.0,82.62,82.64,82.52,82.52,9452.0
2016-09-01 15:05:00,82.54,82.59,82.49,82.52,6412.0,82.54,82.59,82.49,82.52,6412.0
2016-09-01 15:10:00,82.52,82.59,82.5,82.59,3265.0,82.52,82.59,82.5,82.59,3265.0
2016-09-01 15:15:00,82.56,82.6,82.56,82.58,5100.0,82.56,82.6,82.56,82.58,5100.0
2016-09-01 15:20:00,82.56,82.66,82.56,82.66,6313.0,82.56,82.66,82.56,82.66,6313.0
2016-09-01 15:25:00,82.65,82.65,82.55,82.57,4517.0,82.65,82.65,82.55,82.57,4517.0
2016-09-01 15:30:00,82.56,82.73,82.53,82.73,14610.0,82.56,82.73,82.53,82.73,14610.0
2016-09-01 15:35:00,82.71,82.86,82.64,82.67,27598.0,82.71,82.86,82.64,82.67,27598.0
2016-09-01 15:40:00,82.66,82.77,82.59,82.59,21602.0,82.66,82.77,82.59,82.59,21602.0
2016-09-01 15:45:00,82.6,82.65,82.5,82.53,40838.0,82.6,82.65,82.5,82.53,40838.0
2016-09-01 15:50:00,82.54,82.62,82.54,82.59,42466.0,82.54,82.62,82.54,82.59,42466.0
2016-09-01 15:55:00,82.6,82.72,82.58,82.59,178829.0,82.6,82.72,82.58,82.59,178829.0
2016-09-02 09:30:00,82.63,83.82,82.26,82.26,40470.0,82.63,83.82,82.26,82.26,40470.0
2016-09-02 09:35:00,82.46,83.02,82.13,82.86,19374.0,82.46,83.02,82.13,82.86,19374.0
2016-09-02 09:40:00,82.83,83.03,82.64,82.74,59224.0,82.83,83.03,82.64,82.74,59224.0
2016-09-02 09:45:00,82.76,83.26,82.69,82.7,78629.0,82.76,83.26,82.69,82.7,78629.0
2016-09-02 09:50:00,82.85,83.19,82.64,82.7,50028.0,82.85,83.19,82.64,82.7,50028.0
2016-09-02 09:55:00,82.73,82.97,82.71,82.89,15933.0,82.73,82.97,82.71,82.89,15933.0
2016-09-02 10:00:00,82.92,83.49,82.9,83.25,81081.0,82.92,83.49,82.9,83.25,81081.0
2016-09-02 10:05:00,83.31,83.56,83.17,83.24,52267.0,83.31,83.56,83.17,83.24,52267.0
2016-09-02 10:10:00,83.31,83.34,83.0,83.0,22343.0,83.31,83.34,83.0,83.0,22343.0
2016-09-02 10:15:00,83.0,83.31,82.96,83.31,86803.0,83.0,83.31,82.96,83.31,86803.0
2016-09-02 10:20:00,83.25,83.27,83.06,83.19,25498.0,83.25,83.27,83.06,83.19,25498.0
2016-09-02 10:25:00,83.17,83.52,83.17,83.41,74400.0,83.17,83.52,83.17,83.41,74400.0
2016-09-02 10:30:00,83.4,83.4,83.06,83.19,40231.0,83.4,83.4,83.06,83.19,40231.0
2016-09-02 10:35:00,83.24,83.38,83.24,83.34,47225.0,83.24,83.38,83.24,83.34,47225.0
2016-09-02 10:40:00,83.3,83.35,83.13,83.18,14120.0,83.3,83.35,83.13,83.18,14120.0
2016-09-02 10:45:00,83.23,83.4,83.11,83.31,69254.0,83.23,83.4,83.11,83.31,69254.0
2016-09-02 10:50:00,83.3,83.52,83.29,83.52,7707.0,83.3,83.52,83.29,83.52,7707.0
2016-09-02 10:55:00,83.53,83.7,83.27,83.33,15207.0,83.53,83.7,83.27,83.33,15207.0
2016-09-02 11:00:00,83.34,83.68,83.34,83.51,6400.0,83.34,83.68,83.34,83.51,6400.0
2016-09-02 11:05:00,83.49,83.68,83.48,83.51,7464.0,83.49,83.68,83.48,83.51,7464.0
2016-09-02 11:10:00,83.56,83.68,83.49,83.57,33671.0,83.56,83.68,83.49,83.57,33671.0
2016-09-02 11:15:00,83.6,83.79,83.55,83.69,45141.0,83.6,83.79,83.55,83.69,45141.0
2016-09-02 11:20:00,83.71,83.92,83.7,83.81,39484.0,83.71,83.92,83.7,83.81,39484.0
2016-09-02 11:25:00,83.78,84.24,83.75,84.14,95144.0,83.78,84.24,83.75,84.14,95144.0
2016-09-02 11:30:00,84.14,84.18,83.84,83.84,46120.0,84.14,84.18,83.84,83.84,46120.0
2016-09-02 11:35:00,83.84,83.84,83.66,83.77,34685.0,83.84,83.84,83.66,83.77,34685.0
2016-09-02 11:40:00,83.8,83.99,83.73,83.92,41521.0,83.8,83.99,83.73,83.92,41521.0
2016-09-02 11:45:00,83.95,84.04,83.92,84.0,14130.0,83.95,84.04,83.92,84.0,14130.0
2016-09-02 11:50:00,83.99,84.26,83.99,84.24,17822.0,83.99,84.26,83.99,84.24,17822.0
2016-09-02 11:55:00,84.22,84.35,84.12,84.16,38384.0,84.22,84.35,84.12,84.16,38384.0
2016-09-02 12:00:00,84.2,84.35,84.17,84.32,12364.0,84.2,84.35,84.17,84.32,12364.0
2016-09-02 12:05:00,84.3,84.34,84.18,84.28,28018.0,84.3,84.34,84.18,84.28,28018.0
2016-09-02 12:10:00,84.28,84.45,84.18,84.42,21691.0,84.28,84.45,84.18,84.42,21691.0
2016-09-02 12:15:00,84.4,84.53,84.31,84.45,21883.0,84.4,84.53,84.31,84.45,21883.0
2016-09-02 12:20:00,84.45,84.54,84.36,84.51,13310.0,84.45,84.54,84.36,84.51,13310.0
2016-09-02 12:25:00,84.48,84.62,84.42,84.51,24382.0,84.48,84.62,84.42,84.51,24382.0
2016-09-02 12:30:00,84.52,84.58,84.43,84.51,21630.0,84.52,84.58,84.43,84.51,21630.0
2016-09-02 12:35:00,84.48,84.78,84.48,84.7,64049.0,84.48,84.78,84.48,84.7,64049.0
2016-09-02 12:40:00,84.68,84.68,84.44,84.51,19396.0,84.68,84.68,84.44,84.51,19396.0
2016-09-02 12:45:00,84.5,84.65,84.5,84.64,12472.0,84.5,84.65,84.5,84.64,12472.0
2016-09-02 12:50:00,84.64,84.8,84.59,84.59,10448.0,84.64,84.8,84.59,84.59,10448.0
2016-09-02 12:55:00,84.59,84.64,84.49,84.49,12897.0,84.59,84.64,84.49,84.49,12897.0
2016-09-02 13:00:00,84.49,84.49,84.37,84.45,12392.0,84.49,84.49,84.37,84.45,12392.0
2016-09-02 13:05:00,84.42,84.64,84.42,84.63,25212.0,84.42,84.64,84.42,84.63,25212.0
2016-09-02 13:10:00,84.61,84.74,84.53,84.74,26340.0,84.61,84.74,84.53,84.74,26340.0
2016-09-02 13:15:00,84.73,84.76,84.64,84.7,27099.0,84.73,84.76,84.64,84.7,27099.0
2016-09-02 13:20:00,84.73,84.73,84.55,84.71,14408.0,84.73,84.73,84.55,84.71,14408.0
2016-09-02 13:25:00,84.74,84.74,84.53,84.61,27657.0,84.74,84.74,84.53,84.61,27657.0
2016-09-02 13:30:00,84.62,84.71,84.52,84.52,15374.0,84.62,84.71,84.52,84.52,15374.0
2016-09-02 13:35:00,84.52,84.55,84.37,84.42,9907.0,84.52,84.55,84.37,84.42,9907.0
2016-09-02 13:40:00,84.41,84.55,84.34,84.55,20125.0,84.41,84.55,84.34,84.55,20125.0
2016-09-02 13:45:00,84.55,84.64,84.43,84.49,25017.0,84.55,84.64,84.43,84.49,25017.0
2016-09-02 13:50:00,84.52,84.52,84.35,84.37,13577.0,84.52,84.52,84.35,84.37,13577.0
2016-09-02 13:55:00,84.36,84.36,84.22,84.22,10819.0,84.36,84.36,84.22,84.22,10819.0
2016-09-02 14:00:00,84.22,84.33,84.16,84.21,22947.0,84.22,84.33,84.16,84.21,22947.0
2016-09-02 14:05:00,84.2,84.3,84.17,84.21,26571.0,84.2,84.3,84.17,84.21,26571.0
2016-09-02 14:10:00,84.18,84.21,84.09,84.09,4284.0,84.18,84.21,84.09,84.09,4284.0
2016-09-02 14:15:00,84.08,84.13,84.0,84.04,20065.0,84.08,84.13,84.0,84.04,20065.0
2016-09-02 14:20:00,84.04,84.04,83.93,83.97,10874.0,84.04,84.04,83.93,83.97,10874.0
2016-09-02 14:25:00,83.95,84.04,83.9,83.93,6320.0,83.95,84.04,83.9,83.93,6320.0
2016-09-02 14:30:00,83.94,84.02,83.94,84.02,9275.0,83.94,84.02,83.94,84.02,9275.0
2016-09-02 14:35:00,84.03,84.08,83.97,84.04,5250.0,84.03,84.08,83.97,84.04,5250.0
2016-09-02 14:40:00,84.07,84.11,83.95,84.0,6554.0,84.07,84.11,83.95,84.0,6554.0
2016-09-02 14:45:00,84.0,84.19,83.98,84.13,15458.0,84.0,84.19,83.98,84.13,15458.0
2016-09-02 14:50:00,84.08,84.15,84.0,84.03,21158.0,84.08,84.15,84.0,84.03,21158.0
2016-09-02 14:55:00,84.08,84.2,84.05,84.09,29132.0,84.08,84.2,84.05,84.09,29132.0
2016-09-02 15:00:00,84.08,84.16,84.03,84.13,31340.0,84.08,84.16,84.03,84.13,31340.0
2016-09-02 15:05:00,84.15,84.19,84.04,84.1,30064.0,84.15,84.19,84.04,84.1,30064.0
2016-09-02 15:10:00,84.11,84.16,84.04,84.06,36494.0,84.11,84.16,84.04,84.06,36494.0
2016-09-02 15:15:00,84.1,84.15,84.04,84.14,29045.0,84.1,84.15,84.04,84.14,29045.0
2016-09-02 15:20:00,84.13,84.14,84.05,84.09,13227.0,84.13,84.14,84.05,84.09,13227.0
2016-09-02 15:25:00,84.1,84.11,84.0,84.07,8555.0,84.1,84.11,84.0,84.07,8555.0
2016-09-02 15:30:00,84.09,84.14,84.05,84.08,38580.0,84.09,84.14,84.05,84.08,38580.0
2016-09-02 15:35:00,84.09,84.1,84.01,84.05,43779.0,84.09,84.1,84.01,84.05,43779.0
2016-09-02 15:40:00,84.06,84.2,84.06,84.12,28765.0,84.06,84.2,84.06,84.12,28765.0
2016-09-02 15:45:00,84.11,84.12,83.91,83.93,23406.0,84.11,84.12,83.91,83.93,23406.0
2016-09-02 15:50:00,83.92,84.02,83.92,84.01,27583.0,83.92,84.02,83.92,84.01,27583.0
2016-09-02 15:55:00,83.99,84.05,83.96,84.0,45233.0,83.99,84.05,83.96,84.0,45233.0
2016-09-06 09:30:00,84.11,84.37,83.52,83.53,27582.0,84.11,84.37,83.52,83.53,27582.0
2016-09-06 09:35:00,83.68,83.72,82.84,82.91,34287.0,83.68,83.72,82.84,82.91,34287.0
2016-09-06 09:40:00,82.98,83.33,82.56,82.82,30694.0,82.98,83.33,82.56,82.82,30694.0
2016-09-06 09:45:00,82.94,83.13,82.87,82.89,18859.0,82.94,83.13,82.87,82.89,18859.0
2016-09-06 09:50:00,82.93,83.11,82.9,83.0,4210.0,82.93,83.11,82.9,83.0,4210.0
2016-09-06 09:55:00,83.02,83.1,82.5,82.53,31072.0,83.02,83.1,82.5,82.53,31072.0
2016-09-06 10:00:00,82.52,82.78,82.47,82.69,20997.0,82.52,82.78,82.47,82.69,20997.0
2016-09-06 10:05:00,82.69,82.81,82.04,82.64,32000.0,82.69,82.81,82.04,82.64,32000.0
2016-09-06 10:10:00,82.58,82.63,82.4,82.57,12728.0,82.58,82.63,82.4,82.57,12728.0
2016-09-06 10:15:00,82.56,82.56,82.45,82.45,1800.0,82.56,82.56,82.45,82.45,1800.0
2016-09-06 10:20:00,82.47,82.78,82.47,82.78,11198.0,82.47,82.78,82.47,82.78,11198.0
2016-09-06 10:25:00,82.7,82.91,82.7,82.8,19000.0,82.7,82.91,82.7,82.8,19000.0
2016-09-06 10:30:00,82.85,82.93,82.81,82.86,16093.0,82.85,82.93,82.81,82.86,16093.0
2016-09-06 10:35:00,82.92,82.93,82.63,82.7,10904.0,82.92,82.93,82.63,82.7,10904.0
2016-09-06 10:40:00,82.7,82.72,82.56,82.63,4779.0,82.7,82.72,82.56,82.63,4779.0
2016-09-06 10:45:00,82.63,82.68,82.58,82.67,4605.0,82.63,82.68,82.58,82.67,4605.0
2016-09-06 10:50:00,82.67,82.8,82.58,82.74,8265.0,82.67,82.8,82.58,82.74,8265.0
2016-09-06 10:55:00,82.76,82.97,82.74,82.84,8385.0,82.76,82.97,82.74,82.84,8385.0
2016-09-06 11:00:00,82.8,82.94,82.7,82.94,14438.0,82.8,82.94,82.7,82.94,14438.0
2016-09-06 11:05:00,82.94,83.2,82.93,83.2,54725.0,82.94,83.2,82.93,83.2,54725.0
2016-09-06 11:10:00,83.12,83.38,83.04,83.23,143991.0,83.12,83.38,83.04,83.23,143991.0
2016-09-06 11:15:00,83.25,83.69,83.22,83.64,97416.0,83.25,83.69,83.22,83.64,97416.0
2016-09-06 11:20:00,83.64,83.67,83.47,83.67,8277.0,83.64,83.67,83.47,83.67,8277.0
2016-09-06 11:25:00,83.69,83.8,83.67,83.68,5400.0,83.69,83.8,83.67,83.68,5400.0
2016-09-06 11:30:00,83.71,83.8,83.66,83.77,12898.0,83.71,83.8,83.66,83.77,12898.0
2016-09-06 11:35:00,83.74,83.81,83.54,83.57,16239.0,83.74,83.81,83.54,83.57,16239.0
2016-09-06 11:40:00,83.53,83.57,83.48,83.52,4300.0,83.53,83.57,83.48,83.52,4300.0
2016-09-06 11:45:00,83.63,83.85,83.63,83.77,7600.0,83.63,83.85,83.63,83.77,7600.0
2016-09-06 11:50:00,83.8,83.96,83.78,83.89,11181.0,83.8,83.96,83.78,83.89,11181.0
2016-09-06 11:55:00,83.88,83.88,83.77,83.85,5969.0,83.88,83.88,83.77,83.85,5969.0
2016-09-06 12:00:00,83.83,83.84,83.59,83.66,13699.0,83.83,83.84,83.59,83.66,13699.0
2016-09-06 12:05:00,83.64,83.69,83.57,83.68,12959.0,83.64,83.69,83.57,83.68,12959.0
2016-09-06 12:10:00,83.67,83.69,83.5,83.54,7352.0,83.67,83.69,83.5,83.54,7352.0
2016-09-06 12:15:00,83.54,83.54,83.39,83.45,8200.0,83.54,83.54,83.39,83.45,8200.0
2016-09-06 12:20:00,83.47,83.49,83.41,83.45,4410.0,83.47,83.49,83.41,83.45,4410.0
2016-09-06 12:25:00,83.46,83.48,83.39,83.39,7110.0,83.46,83.48,83.39,83.39,7110.0
2016-09-06 12:30:00,83.4,83.59,83.38,83.51,11902.0,83.4,83.59,83.38,83.51,11902.0
2016-09-06 12:35:00,83.49,83.5,83.35,83.38,8298.0,83.49,83.5,83.35,83.38,8298.0
2016-09-06 12:40:00,83.34,83.4,83.31,83.38,8450.0,83.34,83.4,83.31,83.38,8450.0
2016-09-06 12:45:00,83.37,83.53,83.37,83.41,7960.0,83.37,83.53,83.37,83.41,7960.0
2016-09-06 12:50:00,83.43,83.7,83.43,83.64,24636.0,83.43,83.7,83.43,83.64,24636.0
2016-09-06 12:55:00,83.66,83.7,83.59,83.65,10094.0,83.66,83.7,83.59,83.65,10094.0
2016-09-06 13:00:00,83.64,83.74,83.64,83.69,4856.0,83.64,83.74,83.64,83.69,4856.0
2016-09-06 13:05:00,83.69,83.71,83.62,83.62,6500.0,83.69,83.71,83.62,83.62,6500.0
2016-09-06 13:10:00,83.55,83.65,83.55,83.57,3400.0,83.55,83.65,83.55,83.57,3400.0
2016-09-06 13:15:00,83.58,83.66,83.58,83.65,4639.0,83.58,83.66,83.58,83.65,4639.0
2016-09-06 13:20:00,83.65,83.66,83.45,83.45,5950.0,83.65,83.66,83.45,83.45,5950.0
2016-09-06 13:25:00,83.46,83.55,83.46,83.47,7000.0,83.46,83.55,83.46,83.47,7000.0
2016-09-06 13:30:00,83.48,83.67,83.48,83.6,13625.0,83.48,83.67,83.48,83.6,13625.0
2016-09-06 13:35:00,83.62,83.77,83.6,83.73,20197.0,83.62,83.77,83.6,83.73,20197.0
2016-09-06 13:40:00,83.72,83.72,83.6,83.69,6500.0,83.72,83.72,83.6,83.69,6500.0
2016-09-06 13:45:00,83.66,83.66,83.44,83.46,19050.0,83.66,83.66,83.44,83.46,19050.0
2016-09-06 13:50:00,83.47,83.49,83.37,83.42,9042.0,83.47,83.49,83.37,83.42,9042.0
2016-09-06 13:55:00,83.43,83.45,83.41,83.45,6691.0,83.43,83.45,83.41,83.45,6691.0
2016-09-06 14:00:00,83.45,83.5,83.29,83.29,16605.0,83.45,83.5,83.29,83.29,16605.0
2016-09-06 14:05:00,83.3,83.34,83.11,83.12,14689.0,83.3,83.34,83.11,83.12,14689.0
2016-09-06 14:10:00,83.13,83.2,83.08,83.08,6170.0,83.13,83.2,83.08,83.08,6170.0
2016-09-06 14:15:00,83.07,83.18,83.02,83.17,9200.0,83.07,83.18,83.02,83.17,9200.0
2016-09-06 14:20:00,83.19,83.27,83.14,83.26,16537.0,83.19,83.27,83.14,83.26,16537.0
2016-09-06 14:25:00,83.26,83.5,83.24,83.35,17387.0,83.26,83.5,83.24,83.35,17387.0
2016-09-06 14:30:00,83.39,83.39,83.18,83.28,13044.0,83.39,83.39,83.18,83.28,13044.0
2016-09-06 14:35:00,83.22,83.29,83.17,83.2,11682.0,83.22,83.29,83.17,83.2,11682.0
2016-09-06 14:40:00,83.23,83.36,83.21,83.36,8922.0,83.23,83.36,83.21,83.36,8922.0
2016-09-06 14:45:00,83.36,83.43,83.31,83.42,9407.0,83.36,83.43,83.31,83.42,9407.0
2016-09-06 14:50:00,83.43,83.43,83.31,83.42,7407.0,83.43,83.43,83.31,83.42,7407.0
2016-09-06 14:55:00,83.42,83.44,83.32,83.44,8500.0,83.42,83.44,83.32,83.44,8500.0
2016-09-06 15:00:00,83.46,83.48,83.4,83.41,6114.0,83.46,83.48,83.4,83.41,6114.0
2016-09-06 15:05:00,83.44,83.46,83.38,83.42,10660.0,83.44,83.46,83.38,83.42,10660.0
2016-09-06 15:10:00,83.44,83.45,83.35,83.35,5427.0,83.44,83.45,83.35,83.35,5427.0
2016-09-06 15:15:00,83.37,83.37,83.26,83.33,7287.0,83.37,83.37,83.26,83.33,7287.0
2016-09-06 15:20:00,83.35,83.38,83.24,83.31,7988.0,83.35,83.38,83.24,83.31,7988.0
2016-09-06 15:25:00,83.31,83.37,83.26,83.32,8426.0,83.31,83.37,83.26,83.32,8426.0
2016-09-06 15:30:00,83.32,83.42,83.32,83.42,8514.0,83.32,83.42,83.32,83.42,8514.0
2016-09-06 15:35:00,83.43,83.5,83.42,83.47,15234.0,83.43,83.5,83.42,83.47,15234.0
2016-09-06 15:40:00,83.48,83.49,83.43,83.47,10319.0,83.48,83.49,83.43,83.47,10319.0
2016-09-06 15:45:00,83.47,83.52,83.43,83.43,18554.0,83.47,83.52,83.43,83.43,18554.0
2016-09-06 15:50:00,83.44,83.56,83.44,83.53,27383.0,83.44,83.56,83.44,83.53,27383.0
2016-09-06 15:55:00,83.52,83.73,83.52,83.69,100486.0,83.52,83.73,83.52,83.69,100486.0
2016-09-07 09:30:00,83.53,83.63,83.34,83.43,5159.0,83.53,83.63,83.34,83.43,5159.0
2016-09-07 09:35:00,83.41,83.62,83.31,83.52,17286.0,83.41,83.62,83.31,83.52,17286.0
2016-09-07 09:40:00,83.56,83.62,83.32,83.42,14150.0,83.56,83.62,83.32,83.42,14150.0
2016-09-07 09:45:00,83.33,83.91,83.33,83.83,15389.0,83.33,83.91,83.33,83.83,15389.0
2016-09-07 09:50:00,83.85,83.9,83.49,83.69,21091.0,83.85,83.9,83.49,83.69,21091.0
2016-09-07 09:55:00,83.62,83.73,83.44,83.51,34256.0,83.62,83.73,83.44,83.51,34256.0
2016-09-07 10:00:00,83.58,83.67,83.41,83.52,19210.0,83.58,83.67,83.41,83.52,19210.0
2016-09-07 10:05:00,83.6,83.6,83.36,83.43,3700.0,83.6,83.6,83.36,83.43,3700.0
2016-09-07 10:10:00,83.58,83.84,83.53,83.77,17780.0,83.58,83.84,83.53,83.77,17780.0
2016-09-07 10:15:00,83.75,83.79,83.6,83.74,11566.0,83.75,83.79,83.6,83.74,11566.0
2016-09-07 10:20:00,83.78,83.9,83.76,83.78,5400.0,83.78,83.9,83.76,83.78,5400.0
2016-09-07 10:25:00,83.84,83.94,83.83,83.85,11931.0,83.84,83.94,83.83,83.85,11931.0
2016-09-07 10:30:00,83.84,83.85,83.76,83.81,2265.0,83.84,83.85,83.76,83.81,2265.0
2016-09-07 10:35:00,83.85,83.89,83.77,83.89,5100.0,83.85,83.89,83.77,83.89,5100.0
2016-09-07 10:40:00,83.94,83.94,83.76,83.8,3200.0,83.94,83.94,83.76,83.8,3200.0
2016-09-07 10:45:00,83.77,83.85,83.62,83.85,3000.0,83.77,83.85,83.62,83.85,3000.0
2016-09-07 10:50:00,83.86,83.86,83.71,83.8,2310.0,83.86,83.86,83.71,83.8,2310.0
2016-09-07 10:55:00,83.86,83.93,83.75,83.75,13225.0,83.86,83.93,83.75,83.75,13225.0
2016-09-07 11:00:00,83.75,83.94,83.73,83.85,11771.0,83.75,83.94,83.73,83.85,11771.0
2016-09-07 11:05:00,83.86,83.92,83.72,83.72,3800.0,83.86,83.92,83.72,83.72,3800.0
2016-09-07 11:10:00,83.72,83.74,83.62,83.74,18208.0,83.72,83.74,83.62,83.74,18208.0
2016-09-07 11:15:00,83.75,83.75,83.42,83.42,18549.0,83.75,83.75,83.42,83.42,18549.0
2016-09-07 11:20:00,83.41,83.46,83.37,83.44,5500.0,83.41,83.46,83.37,83.44,5500.0
2016-09-07 11:25:00,83.44,83.45,83.33,83.45,3715.0,83.44,83.45,83.33,83.45,3715.0
2016-09-07 11:30:00,83.48,83.71,83.46,83.7,10716.0,83.48,83.71,83.46,83.7,10716.0
2016-09-07 11:35:00,83.71,83.72,83.64,83.7,7230.0,83.71,83.72,83.64,83.7,7230.0
2016-09-07 11:40:00,83.7,83.78,83.65,83.68,18287.0,83.7,83.78,83.65,83.68,18287.0
2016-09-07 11:45:00,83.67,83.77,83.63,83.71,20781.0,83.67,83.77,83.63,83.71,20781.0
2016-09-07 11:50:00,83.7,83.71,83.47,83.47,13953.0,83.7,83.71,83.47,83.47,13953.0
2016-09-07 11:55:00,83.49,83.56,83.49,83.5,6849.0,83.49,83.56,83.49,83.5,6849.0
2016-09-07 12:00:00,83.53,83.55,83.41,83.44,10850.0,83.53,83.55,83.41,83.44,10850.0
2016-09-07 12:05:00,83.47,83.56,83.47,83.47,4756.0,83.47,83.56,83.47,83.47,4756.0
2016-09-07 12:10:00,83.49,83.7,83.49,83.64,15338.0,83.49,83.7,83.49,83.64,15338.0
2016-09-07 12:15:00,83.68,83.68,83.62,83.62,2400.0,83.68,83.68,83.62,83.62,2400.0
2016-09-07 12:20:00,83.63,83.65,83.55,83.55,6124.0,83.63,83.65,83.55,83.55,6124.0
2016-09-07 12:25:00,83.54,83.54,83.4,83.43,5900.0,83.54,83.54,83.4,83.43,5900.0
2016-09-07 12:30:00,83.45,83.48,83.36,83.41,20141.0,83.45,83.48,83.36,83.41,20141.0
2016-09-07 12:35:00,83.43,83.53,83.37,83.52,15276.0,83.43,83.53,83.37,83.52,15276.0
2016-09-07 12:40:00,83.52,83.61,83.47,83.61,2723.0,83.52,83.61,83.47,83.61,2723.0
2016-09-07 12:45:00,83.6,83.69,83.6,83.69,1515.0,83.6,83.69,83.6,83.69,1515.0
2016-09-07 12:50:00,83.65,83.73,83.6,83.6,3529.0,83.65,83.73,83.6,83.6,3529.0
2016-09-07 12:55:00,83.59,83.64,83.52,83.63,7200.0,83.59,83.64,83.52,83.63,7200.0
2016-09-07 13:00:00,83.65,83.83,83.65,83.81,26582.0,83.65,83.83,83.65,83.81,26582.0
2016-09-07 13:05:00,83.82,83.85,83.79,83.79,8508.0,83.82,83.85,83.79,83.79,8508.0
2016-09-07 13:10:00,83.83,83.84,83.7,83.76,5200.0,83.83,83.84,83.7,83.76,5200.0
2016-09-07 13:15:00,83.8,83.87,83.72,83.8,15990.0,83.8,83.87,83.72,83.8,15990.0
2016-09-07 13:20:00,83.75,83.8,83.71,83.71,5852.0,83.75,83.8,83.71,83.71,5852.0
2016-09-07 13:25:00,83.69,83.74,83.61,83.61,4700.0,83.69,83.74,83.61,83.61,4700.0
2016-09-07 13:30:00,83.65,83.69,83.6,83.64,3600.0,83.65,83.69,83.6,83.64,3600.0
2016-09-07 13:35:00,83.68,83.68,83.61,83.65,3300.0,83.68,83.68,83.61,83.65,3300.0
2016-09-07 13:40:00,83.66,83.68,83.62,83.64,4050.0,83.66,83.68,83.62,83.64,4050.0
2016-09-07 13:45:00,83.67,83.7,83.66,83.7,600.0,83.67,83.7,83.66,83.7,600.0
2016-09-07 13:50:00,83.71,83.76,83.71,83.76,7385.0,83.71,83.76,83.71,83.76,7385.0
2016-09-07 13:55:00,83.76,83.89,83.76,83.88,6993.0,83.76,83.89,83.76,83.88,6993.0
2016-09-07 14:00:00,83.87,84.05,83.87,84.05,5589.0,83.87,84.05,83.87,84.05,5589.0
2016-09-07 14:05:00,84.04,84.14,83.96,83.97,16359.0,84.04,84.14,83.96,83.97,16359.0
2016-09-07 14:10:00,83.92,83.99,83.89,83.98,4626.0,83.92,83.99,83.89,83.98,4626.0
2016-09-07 14:15:00,84.02,84.05,83.94,84.04,3300.0,84.02,84.05,83.94,84.04,3300.0
2016-09-07 14:20:00,84.06,84.12,84.03,84.1,6025.0,84.06,84.12,84.03,84.1,6025.0
2016-09-07 14:25:00,84.1,84.13,84.06,84.11,3800.0,84.1,84.13,84.06,84.11,3800.0
2016-09-07 14:30:00,84.09,84.12,84.04,84.08,3945.0,84.09,84.12,84.04,84.08,3945.0
2016-09-07 14:35:00,84.06,84.09,84.0,84.01,3200.0,84.06,84.09,84.0,84.01,3200.0
2016-09-07 14:40:00,84.05,84.11,84.05,84.06,3740.0,84.05,84.11,84.05,84.06,3740.0
2016-09-07 14:45:00,84.07,84.14,84.04,84.1,14608.0,84.07,84.14,84.04,84.1,14608.0
2016-09-07 14:50:00,84.09,84.14,84.07,84.11,1900.0,84.09,84.14,84.07,84.11,1900.0
2016-09-07 14:55:00,84.13,84.14,84.04,84.12,5286.0,84.13,84.14,84.04,84.12,5286.0
2016-09-07 15:00:00,84.08,84.12,83.99,84.04,10504.0,84.08,84.12,83.99,84.04,10504.0
2016-09-07 15:05:00,84.06,84.1,83.9,83.92,21909.0,84.06,84.1,83.9,83.92,21909.0
2016-09-07 15:10:00,83.95,83.95,83.86,83.91,19195.0,83.95,83.95,83.86,83.91,19195.0
2016-09-07 15:15:00,83.92,83.93,83.89,83.89,6862.0,83.92,83.93,83.89,83.89,6862.0
2016-09-07 15:20:00,83.92,83.94,83.87,83.9,11474.0,83.92,83.94,83.87,83.9,11474.0
2016-09-07 15:25:00,83.91,83.91,83.82,83.84,8421.0,83.91,83.91,83.82,83.84,8421.0
2016-09-07 15:30:00,83.84,83.87,83.83,83.85,9621.0,83.84,83.87,83.83,83.85,9621.0
2016-09-07 15:35:00,83.85,83.87,83.82,83.83,12405.0,83.85,83.87,83.82,83.83,12405.0
2016-09-07 15:40:00,83.82,83.84,83.76,83.78,23191.0,83.82,83.84,83.76,83.78,23191.0
2016-09-07 15:45:00,83.79,83.8,83.75,83.78,24677.0,83.79,83.8,83.75,83.78,24677.0
2016-09-07 15:50:00,83.79,83.83,83.75,83.78,24658.0,83.79,83.83,83.75,83.78,24658.0
2016-09-07 15:55:00,83.78,83.85,83.78,83.79,45055.0,83.78,83.85,83.78,83.79,45055.0
2016-09-08 09:30:00,83.38,83.61,82.64,83.17,21904.0,83.38,83.61,82.64,83.17,21904.0
2016-09-08 09:35:00,83.38,83.43,83.1,83.3,6671.0,83.38,83.43,83.1,83.3,6671.0
2016-09-08 09:40:00,83.36,83.62,83.35,83.35,3500.0,83.36,83.62,83.35,83.35,3500.0
2016-09-08 09:45:00,83.45,83.58,83.23,83.36,11389.0,83.45,83.58,83.23,83.36,11389.0
2016-09-08 09:50:00,83.33,83.48,83.19,83.35,14500.0,83.33,83.48,83.19,83.35,14500.0
2016-09-08 09:55:00,83.34,83.46,83.26,83.31,5847.0,83.34,83.46,83.26,83.31,5847.0
2016-09-08 10:00:00,83.29,83.43,83.25,83.37,18868.0,83.29,83.43,83.25,83.37,18868.0
2016-09-08 10:05:00,83.39,83.52,83.21,83.23,5300.0,83.39,83.52,83.21,83.23,5300.0
2016-09-08 10:10:00,83.24,83.45,83.23,83.31,7069.0,83.24,83.45,83.23,83.31,7069.0
2016-09-08 10:15:00,83.27,83.41,83.27,83.32,6751.0,83.27,83.41,83.27,83.32,6751.0
2016-09-08 10:20:00,83.24,83.43,83.23,83.3,9966.0,83.24,83.43,83.23,83.3,9966.0
2016-09-08 10:25:00,83.28,83.39,83.25,83.29,9721.0,83.28,83.39,83.25,83.29,9721.0
2016-09-08 10:30:00,83.26,83.41,83.22,83.23,17713.0,83.26,83.41,83.22,83.23,17713.0
2016-09-08 10:35:00,83.27,83.37,83.21,83.28,11524.0,83.27,83.37,83.21,83.28,11524.0
2016-09-08 10:40:00,83.31,83.33,83.12,83.12,3680.0,83.31,83.33,83.12,83.12,3680.0
2016-09-08 10:45:00,83.12,83.27,83.11,83.11,3216.0,83.12,83.27,83.11,83.11,3216.0
2016-09-08 10:50:00,83.05,83.19,83.05,83.17,5600.0,83.05,83.19,83.05,83.17,5600.0
2016-09-08 10:55:00,83.15,83.15,83.07,83.09,5680.0,83.15,83.15,83.07,83.09,5680.0
2016-09-08 11:00:00,83.14,83.27,83.06,83.13,3975.0,83.14,83.27,83.06,83.13,3975.0
2016-09-08 11:05:00,83.2,83.3,83.15,83.26,3286.0,83.2,83.3,83.15,83.26,3286.0
2016-09-08 11:10:00,83.27,83.38,83.23,83.29,6343.0,83.27,83.38,83.23,83.29,6343.0
2016-09-08 11:15:00,83.26,83.37,83.26,83.28,9400.0,83.26,83.37,83.26,83.28,9400.0
2016-09-08 11:20:00,83.25,83.26,83.15,83.21,2900.0,83.25,83.26,83.15,83.21,2900.0
2016-09-08 11:25:00,83.25,83.27,83.11,83.11,3700.0,83.25,83.27,83.11,83.11,3700.0
2016-09-08 11:30:00,83.14,83.14,82.98,82.99,13899.0,83.14,83.14,82.98,82.99,13899.0
2016-09-08 11:35:00,82.98,82.99,82.93,82.98,3800.0,82.98,82.99,82.93,82.98,3800.0
2016-09-08 11:40:00,82.97,83.21,82.96,83.16,6173.0,82.97,83.21,82.96,83.16,6173.0
2016-09-08 11:45:00,83.16,83.2,83.11,83.16,2267.0,83.16,83.2,83.11,83.16,2267.0
2016-09-08 11:50:00,83.19,83.23,83.05,83.05,5019.0,83.19,83.23,83.05,83.05,5019.0
2016-09-08 11:55:00,83.07,83.17,83.0,83.0,7005.0,83.07,83.17,83.0,83.0,7005.0
2016-09-08 12:00:00,83.04,83.1,83.04,83.1,1400.0,83.04,83.1,83.04,83.1,1400.0
2016-09-08 12:05:00,83.09,83.09,83.01,83.04,3100.0,83.09,83.09,83.01,83.04,3100.0
2016-09-08 12:10:00,83.02,83.02,82.91,82.97,1700.0,83.02,83.02,82.91,82.97,1700.0
2016-09-08 12:15:00,82.99,83.07,82.98,83.05,4527.0,82.99,83.07,82.98,83.05,4527.0
2016-09-08 12:20:00,83.06,83.09,82.97,83.01,3810.0,83.06,83.09,82.97,83.01,3810.0
2016-09-08 12:25:00,83.05,83.05,82.91,82.92,3184.0,83.05,83.05,82.91,82.92,3184.0
2016-09-08 12:30:00,82.95,83.03,82.88,82.92,6736.0,82.95,83.03,82.88,82.92,6736.0
2016-09-08 12:35:00,82.96,82.99,82.89,82.94,4700.0,82.96,82.99,82.89,82.94,4700.0
2016-09-08 12:40:00,82.91,82.94,82.86,82.86,3100.0,82.91,82.94,82.86,82.86,3100.0
2016-09-08 12:45:00,82.86,82.91,82.79,82.89,9100.0,82.86,82.91,82.79,82.89,9100.0
2016-09-08 12:50:00,82.86,83.09,82.85,82.99,9535.0,82.86,83.09,82.85,82.99,9535.0
2016-09-08 12:55:00,82.94,83.08,82.88,82.92,12300.0,82.94,83.08,82.88,82.92,12300.0
2016-09-08 13:00:00,82.93,83.0,82.91,82.96,7010.0,82.93,83.0,82.91,82.96,7010.0
2016-09-08 13:05:00,82.96,83.01,82.92,82.95,2628.0,82.96,83.01,82.92,82.95,2628.0
2016-09-08 13:10:00,82.95,82.98,82.91,82.91,1200.0,82.95,82.98,82.91,82.91,1200.0
2016-09-08 13:15:00,82.91,82.95,82.89,82.95,1300.0,82.91,82.95,82.89,82.95,1300.0
2016-09-08 13:20:00,82.94,82.98,82.91,82.95,3115.0,82.94,82.98,82.91,82.95,3115.0
2016-09-08 13:25:00,82.92,82.94,82.9,82.91,1839.0,82.92,82.94,82.9,82.91,1839.0
2016-09-08 13:30:00,82.93,83.0,82.93,82.99,4650.0,82.93,83.0,82.93,82.99,4650.0
2016-09-08 13:35:00,82.98,82.99,82.81,82.81,2636.0,82.98,82.99,82.81,82.81,2636.0
2016-09-08 13:40:00,82.83,82.88,82.81,82.83,3500.0,82.83,82.88,82.81,82.83,3500.0
2016-09-08 13:45:00,82.77,82.78,82.65,82.65,3200.0,82.77,82.78,82.65,82.65,3200.0
2016-09-08 13:50:00,82.67,82.77,82.62,82.75,3517.0,82.67,82.77,82.62,82.75,3517.0
2016-09-08 13:55:00,82.76,82.88,82.76,82.88,9497.0,82.76,82.88,82.76,82.88,9497.0
2016-09-08 14:00:00,82.86,83.03,82.85,83.0,17401.0,82.86,83.03,82.85,83.0,17401.0
2016-09-08 14:05:00,83.05,83.18,83.01,83.12,11609.0,83.05,83.18,83.01,83.12,11609.0
2016-09-08 14:10:00,83.12,83.21,82.98,83.07,18405.0,83.12,83.21,82.98,83.07,18405.0
2016-09-08 14:15:00,83.09,83.21,82.97,83.21,26103.0,83.09,83.21,82.97,83.21,26103.0
2016-09-08 14:20:00,83.22,83.32,83.22,83.32,4300.0,83.22,83.32,83.22,83.32,4300.0
2016-09-08 14:25:00,83.25,83.49,83.25,83.29,14829.0,83.25,83.49,83.25,83.29,14829.0
2016-09-08 14:30:00,83.31,83.33,83.28,83.3,3600.0,83.31,83.33,83.28,83.3,3600.0
2016-09-08 14:35:00,83.28,83.28,83.21,83.21,4950.0,83.28,83.28,83.21,83.21,4950.0
2016-09-08 14:40:00,83.19,83.24,83.14,83.2,4105.0,83.19,83.24,83.14,83.2,4105.0
2016-09-08 14:45:00,83.19,83.27,83.11,83.25,6106.0,83.19,83.27,83.11,83.25,6106.0
2016-09-08 14:50:00,83.25,83.31,83.22,83.24,5319.0,83.25,83.31,83.22,83.24,5319.0
2016-09-08 14:55:00,83.29,83.3,83.22,83.26,6425.0,83.29,83.3,83.22,83.26,6425.0
2016-09-08 15:00:00,83.25,83.33,83.25,83.3,4184.0,83.25,83.33,83.25,83.3,4184.0
2016-09-08 15:05:00,83.28,83.42,83.26,83.35,7922.0,83.28,83.42,83.26,83.35,7922.0
2016-09-08 15:10:00,83.36,83.47,83.35,83.4,6707.0,83.36,83.47,83.35,83.4,6707.0
2016-09-08 15:15:00,83.39,83.47,83.34,83.35,4139.0,83.39,83.47,83.34,83.35,4139.0
2016-09-08 15:20:00,83.37,83.45,83.35,83.45,2635.0,83.37,83.45,83.35,83.45,2635.0
2016-09-08 15:25:00,83.42,83.43,83.34,83.37,4332.0,83.42,83.43,83.34,83.37,4332.0
2016-09-08 15:30:00,83.36,83.37,83.29,83.29,6226.0,83.36,83.37,83.29,83.29,6226.0
2016-09-08 15:35:00,83.31,83.37,83.26,83.34,9401.0,83.31,83.37,83.26,83.34,9401.0
2016-09-08 15:40:00,83.34,83.34,83.25,83.25,6788.0,83.34,83.34,83.25,83.25,6788.0
2016-09-08 15:45:00,83.26,83.29,83.2,83.24,10149.0,83.26,83.29,83.2,83.24,10149.0
2016-09-08 15:50:00,83.23,83.3,83.2,83.23,14290.0,83.23,83.3,83.2,83.23,14290.0
2016-09-08 15:55:00,83.23,83.36,83.2,83.31,50869.0,83.23,83.36,83.2,83.31,50869.0
2016-09-09 09:30:00,82.88,82.88,82.42,82.87,13402.0,82.88,82.88,82.42,82.87,13402.0
2016-09-09 09:35:00,82.88,83.22,82.83,83.2,3013.0,82.88,83.22,82.83,83.2,3013.0
2016-09-09 09:40:00,83.2,83.48,83.05,83.28,9968.0,83.2,83.48,83.05,83.28,9968.0
2016-09-09 09:45:00,83.28,83.36,83.1,83.11,6438.0,83.28,83.36,83.1,83.11,6438.0
2016-09-09 09:50:00,83.09,83.34,83.07,83.31,5552.0,83.09,83.34,83.07,83.31,5552.0
2016-09-09 09:55:00,83.29,83.34,83.09,83.29,8225.0,83.29,83.34,83.09,83.29,8225.0
2016-09-09 10:00:00,83.21,83.28,83.15,83.19,4886.0,83.21,83.28,83.15,83.19,4886.0
2016-09-09 10:05:00,83.15,83.39,83.05,83.07,10242.0,83.15,83.39,83.05,83.07,10242.0
2016-09-09 10:10:00,83.13,83.13,83.07,83.07,1900.0,83.13,83.13,83.07,83.07,1900.0
2016-09-09 10:15:00,83.09,83.1,82.82,82.82,8748.0,83.09,83.1,82.82,82.82,8748.0
2016-09-09 10:20:00,82.84,82.88,82.73,82.82,8973.0,82.84,82.88,82.73,82.82,8973.0
2016-09-09 10:25:00,82.82,82.97,82.79,82.88,15573.0,82.82,82.97,82.79,82.88,15573.0
2016-09-09 10:30:00,82.86,82.92,82.68,82.79,13939.0,82.86,82.92,82.68,82.79,13939.0
2016-09-09 10:35:00,82.77,82.77,82.45,82.54,11998.0,82.77,82.77,82.45,82.54,11998.0
2016-09-09 10:40:00,82.6,82.8,82.59,82.71,2300.0,82.6,82.8,82.59,82.71,2300.0
2016-09-09 10:45:00,82.75,82.79,82.46,82.57,4579.0,82.75,82.79,82.46,82.57,4579.0
2016-09-09 10:50:00,82.49,82.68,82.45,82.66,5163.0,82.49,82.68,82.45,82.66,5163.0
2016-09-09 10:55:00,82.65,82.7,82.64,82.69,2400.0,82.65,82.7,82.64,82.69,2400.0
2016-09-09 11:00:00,82.68,82.73,82.6,82.66,10450.0,82.68,82.73,82.6,82.66,10450.0
2016-09-09 11:05:00,82.66,82.77,82.65,82.76,15518.0,82.66,82.77,82.65,82.76,15518.0
2016-09-09 11:10:00,82.77,82.77,82.65,82.69,11197.0,82.77,82.77,82.65,82.69,11197.0
2016-09-09 11:15:00,82.67,82.79,82.65,82.75,4100.0,82.67,82.79,82.65,82.75,4100.0
2016-09-09 11:20:00,82.72,82.85,82.69,82.76,4415.0,82.72,82.85,82.69,82.76,4415.0
2016-09-09 11:25:00,82.77,82.89,82.7,82.87,4725.0,82.77,82.89,82.7,82.87,4725.0
2016-09-09 11:30:00,82.87,82.93,82.81,82.81,4830.0,82.87,82.93,82.81,82.81,4830.0
2016-09-09 11:35:00,82.76,82.81,82.65,82.66,5026.0,82.76,82.81,82.65,82.66,5026.0
2016-09-09 11:40:00,82.66,82.77,82.64,82.75,11700.0,82.66,82.77,82.64,82.75,11700.0
2016-09-09 11:45:00,82.78,82.92,82.77,82.82,2737.0,82.78,82.92,82.77,82.82,2737.0
2016-09-09 11:50:00,82.85,82.89,82.7,82.7,3507.0,82.85,82.89,82.7,82.7,3507.0
2016-09-09 11:55:00,82.74,82.78,82.56,82.62,3323.0,82.74,82.78,82.56,82.62,3323.0
2016-09-09 12:00:00,82.6,82.73,82.59,82.73,1900.0,82.6,82.73,82.59,82.73,1900.0
2016-09-09 12:05:00,82.75,82.77,82.55,82.63,4200.0,82.75,82.77,82.55,82.63,4200.0
2016-09-09 12:10:00,82.6,82.68,82.6,82.61,2384.0,82.6,82.68,82.6,82.61,2384.0
2016-09-09 12:15:00,82.57,82.69,82.52,82.56,22580.0,82.57,82.69,82.52,82.56,22580.0
2016-09-09 12:20:00,82.55,82.72,82.53,82.72,19048.0,82.55,82.72,82.53,82.72,19048.0
2016-09-09 12:25:00,82.76,82.83,82.72,82.83,7913.0,82.76,82.83,82.72,82.83,7913.0
2016-09-09 12:30:00,82.83,82.83,82.74,82.75,8585.0,82.83,82.83,82.74,82.75,8585.0
2016-09-09 12:35:00,82.75,82.78,82.51,82.51,21770.0,82.75,82.78,82.51,82.51,21770.0
2016-09-09 12:40:00,82.49,82.57,82.49,82.5,4088.0,82.49,82.57,82.49,82.5,4088.0
2016-09-09 12:45:00,82.5,82.58,82.5,82.53,18578.0,82.5,82.58,82.5,82.53,18578.0
2016-09-09 12:50:00,82.5,82.7,82.45,82.67,14265.0,82.5,82.7,82.45,82.67,14265.0
2016-09-09 12:55:00,82.63,82.79,82.63,82.75,6100.0,82.63,82.79,82.63,82.75,6100.0
2016-09-09 13:00:00,82.75,82.75,82.6,82.66,5305.0,82.75,82.75,82.6,82.66,5305.0
2016-09-09 13:05:00,82.67,82.72,82.62,82.69,3300.0,82.67,82.72,82.62,82.69,3300.0
2016-09-09 13:10:00,82.68,82.7,82.53,82.58,11297.0,82.68,82.7,82.53,82.58,11297.0
2016-09-09 13:15:00,82.56,82.57,82.4,82.4,10131.0,82.56,82.57,82.4,82.4,10131.0
2016-09-09 13:20:00,82.41,82.47,82.37,82.44,9731.0,82.41,82.47,82.37,82.44,9731.0
2016-09-09 13:25:00,82.45,82.47,82.36,82.4,8450.0,82.45,82.47,82.36,82.4,8450.0
2016-09-09 13:30:00,82.42,82.44,82.32,82.32,4410.0,82.42,82.44,82.32,82.32,4410.0
2016-09-09 13:35:00,82.34,82.49,82.34,82.43,18151.0,82.34,82.49,82.34,82.43,18151.0
2016-09-09 13:40:00,82.43,82.44,82.27,82.3,6239.0,82.43,82.44,82.27,82.3,6239.0
2016-09-09 13:45:00,82.31,82.35,82.27,82.35,2618.0,82.31,82.35,82.27,82.35,2618.0
2016-09-09 13:50:00,82.37,82.43,82.31,82.31,4275.0,82.37,82.43,82.31,82.31,4275.0
2016-09-09 13:55:00,82.31,82.4,82.28,82.39,2900.0,82.31,82.4,82.28,82.39,2900.0
2016-09-09 14:00:00,82.39,82.39,82.16,82.21,4621.0,82.39,82.39,82.16,82.21,4621.0
2016-09-09 14:05:00,82.19,82.27,82.19,82.21,4325.0,82.19,82.27,82.19,82.21,4325.0
2016-09-09 14:10:00,82.19,82.23,82.16,82.16,4100.0,82.19,82.23,82.16,82.16,4100.0
2016-09-09 14:15:00,82.15,82.19,82.14,82.19,5604.0,82.15,82.19,82.14,82.19,5604.0
2016-09-09 14:20:00,82.19,82.27,82.15,82.25,3049.0,82.19,82.27,82.15,82.25,3049.0
2016-09-09 14:25:00,82.27,82.32,82.25,82.31,3458.0,82.27,82.32,82.25,82.31,3458.0
2016-09-09 14:30:00,82.31,82.33,82.27,82.3,3568.0,82.31,82.33,82.27,82.3,3568.0
2016-09-09 14:35:00,82.3,82.4,82.29,82.4,5125.0,82.3,82.4,82.29,82.4,5125.0
2016-09-09 14:40:00,82.37,82.4,82.27,82.31,2750.0,82.37,82.4,82.27,82.31,2750.0
2016-09-09 14:45:00,82.29,82.31,82.21,82.22,4624.0,82.29,82.31,82.21,82.22,4624.0
2016-09-09 14:50:00,82.24,82.31,82.24,82.29,4314.0,82.24,82.31,82.24,82.29,4314.0
2016-09-09 14:55:00,82.3,82.45,82.3,82.45,5670.0,82.3,82.45,82.3,82.45,5670.0
2016-09-09 15:00:00,82.41,82.45,82.38,82.4,5250.0,82.41,82.45,82.38,82.4,5250.0
2016-09-09 15:05:00,82.37,82.37,82.27,82.32,7761.0,82.37,82.37,82.27,82.32,7761.0
2016-09-09 15:10:00,82.31,82.33,82.23,82.26,8534.0,82.31,82.33,82.23,82.26,8534.0
2016-09-09 15:15:00,82.27,82.53,82.27,82.45,9992.0,82.27,82.53,82.27,82.45,9992.0
2016-09-09 15:20:00,82.49,82.49,82.3,82.33,4600.0,82.49,82.49,82.3,82.33,4600.0
2016-09-09 15:25:00,82.35,82.49,82.35,82.4,6140.0,82.35,82.49,82.35,82.4,6140.0
2016-09-09 15:30:00,82.41,82.41,82.31,82.37,6148.0,82.41,82.41,82.31,82.37,6148.0
2016-09-09 15:35:00,82.35,82.35,82.23,82.25,8482.0,82.35,82.35,82.23,82.25,8482.0
2016-09-09 15:40:00,82.27,82.27,82.1,82.12,13382.0,82.27,82.27,82.1,82.12,13382.0
2016-09-09 15:45:00,82.1,82.12,82.02,82.05,12044.0,82.1,82.12,82.02,82.05,12044.0
2016-09-09 15:50:00,82.04,82.14,82.01,82.12,19190.0,82.04,82.14,82.01,82.12,19190.0
2016-09-09 15:55:00,82.09,82.12,81.88,81.88,29865.0,82.09,82.12,81.88,81.88,29865.0
2016-09-12 09:30:00,81.71,81.98,81.26,81.57,26026.0,81.71,81.98,81.26,81.57,26026.0
2016-09-12 09:35:00,81.7,81.97,81.58,81.92,23792.0,81.7,81.97,81.58,81.92,23792.0
2016-09-12 09:40:00,81.92,81.92,81.4,81.48,57166.0,81.92,81.92,81.4,81.48,57166.0
2016-09-12 09:45:00,81.41,81.68,81.12,81.24,23754.0,81.41,81.68,81.12,81.24,23754.0
2016-09-12 09:50:00,81.24,81.71,81.18,81.67,22575.0,81.24,81.71,81.18,81.67,22575.0
2016-09-12 09:55:00,81.68,81.97,81.68,81.83,15011.0,81.68,81.97,81.68,81.83,15011.0
2016-09-12 10:00:00,81.84,81.95,81.71,81.76,9446.0,81.84,81.95,81.71,81.76,9446.0
2016-09-12 10:05:00,81.73,81.9,81.62,81.79,10304.0,81.73,81.9,81.62,81.79,10304.0
2016-09-12 10:10:00,81.8,81.85,81.67,81.77,7200.0,81.8,81.85,81.67,81.77,7200.0
2016-09-12 10:15:00,81.71,81.92,81.71,81.88,3262.0,81.71,81.92,81.71,81.88,3262.0
2016-09-12 10:20:00,81.83,81.99,81.81,81.9,7207.0,81.83,81.99,81.81,81.9,7207.0
2016-09-12 10:25:00,81.85,82.13,81.85,82.09,43086.0,81.85,82.13,81.85,82.09,43086.0
2016-09-12 10:30:00,82.12,82.33,82.12,82.3,10600.0,82.12,82.33,82.12,82.3,10600.0
2016-09-12 10:35:00,82.28,82.31,82.16,82.25,5916.0,82.28,82.31,82.16,82.25,5916.0
2016-09-12 10:40:00,82.23,82.47,82.21,82.43,16100.0,82.23,82.47,82.21,82.43,16100.0
2016-09-12 10:45:00,82.39,82.39,82.28,82.38,14084.0,82.39,82.39,82.28,82.38,14084.0
2016-09-12 10:50:00,82.34,82.34,82.15,82.25,17372.0,82.34,82.34,82.15,82.25,17372.0
2016-09-12 10:55:00,82.21,82.4,82.2,82.25,38412.0,82.21,82.4,82.2,82.25,38412.0
2016-09-12 11:00:00,82.27,82.37,82.24,82.26,12137.0,82.27,82.37,82.24,82.26,12137.0
2016-09-12 11:05:00,82.32,82.47,82.3,82.35,16090.0,82.32,82.47,82.3,82.35,16090.0
2016-09-12 11:10:00,82.37,82.47,82.29,82.42,10267.0,82.37,82.47,82.29,82.42,10267.0
2016-09-12 11:15:00,82.38,82.46,82.3,82.38,7265.0,82.38,82.46,82.3,82.38,7265.0
2016-09-12 11:20:00,82.4,82.55,82.4,82.54,7563.0,82.4,82.55,82.4,82.54,7563.0
2016-09-12 11:25:00,82.51,82.57,82.43,82.47,9175.0,82.51,82.57,82.43,82.47,9175.0
2016-09-12 11:30:00,82.43,82.51,82.39,82.51,8550.0,82.43,82.51,82.39,82.51,8550.0
2016-09-12 11:35:00,82.51,82.79,82.51,82.69,3000.0,82.51,82.79,82.51,82.69,3000.0
2016-09-12 11:40:00,82.71,82.75,82.69,82.7,4100.0,82.71,82.75,82.69,82.7,4100.0
2016-09-12 11:45:00,82.7,82.71,82.62,82.69,9345.0,82.7,82.71,82.62,82.69,9345.0
2016-09-12 11:50:00,82.69,82.81,82.66,82.75,5041.0,82.69,82.81,82.66,82.75,5041.0
2016-09-12 11:55:00,82.71,82.73,82.47,82.5,6816.0,82.71,82.73,82.47,82.5,6816.0
2016-09-12 12:00:00,82.5,82.51,82.38,82.5,27621.0,82.5,82.51,82.38,82.5,27621.0
2016-09-12 12:05:00,82.51,82.53,82.43,82.51,3660.0,82.51,82.53,82.43,82.51,3660.0
2016-09-12 12:10:00,82.51,82.62,82.44,82.5,5777.0,82.51,82.62,82.44,82.5,5777.0
2016-09-12 12:15:00,82.51,82.51,82.35,82.37,6671.0,82.51,82.51,82.35,82.37,6671.0
2016-09-12 12:20:00,82.34,82.44,82.28,82.3,8069.0,82.34,82.44,82.28,82.3,8069.0
2016-09-12 12:25:00,82.32,82.37,82.26,82.37,7104.0,82.32,82.37,82.26,82.37,7104.0
2016-09-12 12:30:00,82.37,82.38,82.34,82.37,2700.0,82.37,82.38,82.34,82.37,2700.0
2016-09-12 12:35:00,82.33,82.42,82.32,82.4,2673.0,82.33,82.42,82.32,82.4,2673.0
2016-09-12 12:40:00,82.39,82.39,82.2,82.2,5300.0,82.39,82.39,82.2,82.2,5300.0
2016-09-12 12:45:00,82.21,82.29,82.17,82.18,14801.0,82.21,82.29,82.17,82.18,14801.0
2016-09-12 12:50:00,82.21,82.33,82.2,82.3,3935.0,82.21,82.33,82.2,82.3,3935.0
2016-09-12 12:55:00,82.31,82.31,82.24,82.26,2610.0,82.31,82.31,82.24,82.26,2610.0
2016-09-12 13:00:00,82.28,82.31,82.25,82.29,4598.0,82.28,82.31,82.25,82.29,4598.0
2016-09-12 13:05:00,82.3,82.32,82.22,82.3,5244.0,82.3,82.32,82.22,82.3,5244.0
2016-09-12 13:10:00,82.3,82.33,82.27,82.31,3856.0,82.3,82.33,82.27,82.31,3856.0
2016-09-12 13:15:00,82.32,82.54,82.32,82.33,6900.0,82.32,82.54,82.32,82.33,6900.0
2016-09-12 13:20:00,82.3,82.39,82.19,82.19,4225.0,82.3,82.39,82.19,82.19,4225.0
2016-09-12 13:25:00,82.26,82.33,82.21,82.21,4065.0,82.26,82.33,82.21,82.21,4065.0
2016-09-12 13:30:00,82.23,82.23,82.09,82.09,2799.0,82.23,82.23,82.09,82.09,2799.0
2016-09-12 13:35:00,82.08,82.21,82.03,82.19,4409.0,82.08,82.21,82.03,82.19,4409.0
2016-09-12 13:40:00,82.18,82.18,82.06,82.14,3900.0,82.18,82.18,82.06,82.14,3900.0
2016-09-12 13:45:00,82.12,82.4,82.12,82.4,3200.0,82.12,82.4,82.12,82.4,3200.0
2016-09-12 13:50:00,82.43,82.44,82.31,82.44,7725.0,82.43,82.44,82.31,82.44,7725.0
2016-09-12 13:55:00,82.43,82.55,82.4,82.53,4305.0,82.43,82.55,82.4,82.53,4305.0
2016-09-12 14:00:00,82.53,82.81,82.53,82.81,5859.0,82.53,82.81,82.53,82.81,5859.0
2016-09-12 14:05:00,82.8,82.89,82.72,82.76,7720.0,82.8,82.89,82.72,82.76,7720.0
2016-09-12 14:10:00,82.73,82.84,82.61,82.84,22965.0,82.73,82.84,82.61,82.84,22965.0
2016-09-12 14:15:00,82.84,83.02,82.84,83.02,8009.0,82.84,83.02,82.84,83.02,8009.0
2016-09-12 14:20:00,82.99,83.0,82.83,82.96,8708.0,82.99,83.0,82.83,82.96,8708.0
2016-09-12 14:25:00,82.97,83.01,82.86,82.88,5300.0,82.97,83.01,82.86,82.88,5300.0
2016-09-12 14:30:00,82.89,82.99,82.89,82.93,4536.0,82.89,82.99,82.89,82.93,4536.0
2016-09-12 14:35:00,82.92,83.15,82.89,83.09,7399.0,82.92,83.15,82.89,83.09,7399.0
2016-09-12 14:40:00,83.08,83.14,83.0,83.11,4300.0,83.08,83.14,83.0,83.11,4300.0
2016-09-12 14:45:00,83.13,83.17,82.98,83.02,5300.0,83.13,83.17,82.98,83.02,5300.0
2016-09-12 14:50:00,83.01,83.14,83.0,83.11,15200.0,83.01,83.14,83.0,83.11,15200.0
2016-09-12 14:55:00,83.11,83.11,82.95,83.0,32213.0,83.11,83.11,82.95,83.0,32213.0
2016-09-12 15:00:00,83.01,83.17,82.99,83.16,10580.0,83.01,83.17,82.99,83.16,10580.0
2016-09-12 15:05:00,83.17,83.24,83.17,83.19,6900.0,83.17,83.24,83.17,83.19,6900.0
2016-09-12 15:10:00,83.18,83.3,83.18,83.23,12708.0,83.18,83.3,83.18,83.23,12708.0
2016-09-12 15:15:00,83.24,83.26,83.14,83.17,12605.0,83.24,83.26,83.14,83.17,12605.0
2016-09-12 15:20:00,83.15,83.32,83.13,83.3,12650.0,83.15,83.32,83.13,83.3,12650.0
2016-09-12 15:25:00,83.3,83.36,83.26,83.33,7524.0,83.3,83.36,83.26,83.33,7524.0
2016-09-12 15:30:00,83.32,83.33,83.16,83.23,14087.0,83.32,83.33,83.16,83.23,14087.0
2016-09-12 15:35:00,83.21,83.32,83.19,83.27,19970.0,83.21,83.32,83.19,83.27,19970.0
2016-09-12 15:40:00,83.27,83.43,83.27,83.41,18271.0,83.27,83.43,83.27,83.41,18271.0
2016-09-12 15:45:00,83.42,83.49,83.36,83.37,38978.0,83.42,83.49,83.36,83.37,38978.0
2016-09-12 15:50:00,83.37,83.38,83.3,83.35,34097.0,83.37,83.38,83.3,83.35,34097.0
2016-09-12 15:55:00,83.35,83.5,83.34,83.48,85733.0,83.35,83.5,83.34,83.48,85733.0
2016-09-13 09:30:00,87.23,87.23,82.85,83.0,11884.0,87.23,87.23,82.85,83.0,11884.0
2016-09-13 09:35:00,83.02,83.07,82.19,82.68,26211.0,83.02,83.07,82.19,82.68,26211.0
2016-09-13 09:40:00,82.78,82.84,82.61,82.69,6705.0,82.78,82.84,82.61,82.69,6705.0
2016-09-13 09:45:00,82.69,82.78,82.5,82.74,6900.0,82.69,82.78,82.5,82.74,6900.0
2016-09-13 09:50:00,82.62,82.66,82.35,82.55,9705.0,82.62,82.66,82.35,82.55,9705.0
2016-09-13 09:55:00,82.55,82.83,82.43,82.47,33198.0,82.55,82.83,82.43,82.47,33198.0
2016-09-13 10:00:00,82.49,82.59,82.22,82.33,15837.0,82.49,82.59,82.22,82.33,15837.0
2016-09-13 10:05:00,82.31,82.32,82.14,82.14,7600.0,82.31,82.32,82.14,82.14,7600.0
2016-09-13 10:10:00,82.13,82.13,81.98,81.98,11490.0,82.13,82.13,81.98,81.98,11490.0
2016-09-13 10:15:00,81.98,82.34,81.96,82.06,29100.0,81.98,82.34,81.96,82.06,29100.0
2016-09-13 10:20:00,82.06,82.2,82.0,82.14,10826.0,82.06,82.2,82.0,82.14,10826.0
2016-09-13 10:25:00,82.13,82.44,82.12,82.19,10900.0,82.13,82.44,82.12,82.19,10900.0
2016-09-13 10:30:00,82.19,82.34,82.09,82.34,7128.0,82.19,82.34,82.09,82.34,7128.0
2016-09-13 10:35:00,82.34,82.48,82.21,82.45,9079.0,82.34,82.48,82.21,82.45,9079.0
2016-09-13 10:40:00,82.47,82.69,82.47,82.59,8100.0,82.47,82.69,82.47,82.59,8100.0
2016-09-13 10:45:00,82.62,82.93,82.57,82.7,18550.0,82.62,82.93,82.57,82.7,18550.0
2016-09-13 10:50:00,82.7,82.7,82.44,82.44,8000.0,82.7,82.7,82.44,82.44,8000.0
2016-09-13 10:55:00,82.44,82.57,82.37,82.54,5537.0,82.44,82.57,82.37,82.54,5537.0
2016-09-13 11:00:00,82.56,82.62,82.51,82.51,8400.0,82.56,82.62,82.51,82.51,8400.0
2016-09-13 11:05:00,82.5,82.55,82.35,82.35,9952.0,82.5,82.55,82.35,82.35,9952.0
2016-09-13 11:10:00,82.37,82.41,82.32,82.41,7849.0,82.37,82.41,82.32,82.41,7849.0
2016-09-13 11:15:00,82.4,82.4,82.17,82.33,6918.0,82.4,82.4,82.17,82.33,6918.0
2016-09-13 11:20:00,82.3,82.49,82.27,82.42,4450.0,82.3,82.49,82.27,82.42,4450.0
2016-09-13 11:25:00,82.35,82.55,82.27,82.27,6400.0,82.35,82.55,82.27,82.27,6400.0
2016-09-13 11:30:00,82.26,82.34,82.18,82.22,4500.0,82.26,82.34,82.18,82.22,4500.0
2016-09-13 11:35:00,82.24,82.55,82.21,82.5,8000.0,82.24,82.55,82.21,82.5,8000.0
2016-09-13 11:40:00,82.45,82.69,82.45,82.61,4700.0,82.45,82.69,82.45,82.61,4700.0
2016-09-13 11:45:00,82.58,82.64,82.43,82.44,10173.0,82.58,82.64,82.43,82.44,10173.0
2016-09-13 11:50:00,82.44,82.49,82.3,82.45,5700.0,82.44,82.49,82.3,82.45,5700.0
2016-09-13 11:55:00,82.39,82.45,82.26,82.45,3259.0,82.39,82.45,82.26,82.45,3259.0
2016-09-13 12:00:00,82.41,82.45,82.38,82.42,4265.0,82.41,82.45,82.38,82.42,4265.0
2016-09-13 12:05:00,82.4,82.59,82.37,82.55,7956.0,82.4,82.59,82.37,82.55,7956.0
2016-09-13 12:10:00,82.51,82.66,82.51,82.65,2900.0,82.51,82.66,82.51,82.65,2900.0
2016-09-13 12:15:00,82.7,82.7,82.61,82.66,2120.0,82.7,82.7,82.61,82.66,2120.0
2016-09-13 12:20:00,82.65,82.67,82.47,82.51,7340.0,82.65,82.67,82.47,82.51,7340.0
2016-09-13 12:25:00,82.49,82.5,82.34,82.36,5000.0,82.49,82.5,82.34,82.36,5000.0
2016-09-13 12:30:00,82.34,82.37,82.26,82.32,6800.0,82.34,82.37,82.26,82.32,6800.0
2016-09-13 12:35:00,82.32,82.45,82.28,82.42,8547.0,82.32,82.45,82.28,82.42,8547.0
2016-09-13 12:40:00,82.41,82.41,82.24,82.37,5600.0,82.41,82.41,82.24,82.37,5600.0
2016-09-13 12:45:00,82.37,82.37,82.22,82.22,1600.0,82.37,82.37,82.22,82.22,1600.0
2016-09-13 12:50:00,82.22,82.24,82.14,82.2,4500.0,82.22,82.24,82.14,82.2,4500.0
2016-09-13 12:55:00,82.19,82.19,82.08,82.11,4985.0,82.19,82.19,82.08,82.11,4985.0
2016-09-13 13:00:00,82.13,82.13,82.0,82.0,3602.0,82.13,82.13,82.0,82.0,3602.0
2016-09-13 13:05:00,82.02,82.22,81.93,82.15,14720.0,82.02,82.22,81.93,82.15,14720.0
2016-09-13 13:10:00,82.16,82.32,82.12,82.29,7000.0,82.16,82.32,82.12,82.29,7000.0
2016-09-13 13:15:00,82.27,82.54,82.26,82.51,10406.0,82.27,82.54,82.26,82.51,10406.0
2016-09-13 13:20:00,82.48,82.52,82.35,82.35,5836.0,82.48,82.52,82.35,82.35,5836.0
2016-09-13 13:25:00,82.36,82.52,82.35,82.47,10180.0,82.36,82.52,82.35,82.47,10180.0
2016-09-13 13:30:00,82.46,82.54,82.33,82.39,13911.0,82.46,82.54,82.33,82.39,13911.0
2016-09-13 13:35:00,82.38,82.48,82.31,82.47,5400.0,82.38,82.48,82.31,82.47,5400.0
2016-09-13 13:40:00,82.47,82.51,82.36,82.37,3590.0,82.47,82.51,82.36,82.37,3590.0
2016-09-13 13:45:00,82.37,82.4,82.26,82.32,3600.0,82.37,82.4,82.26,82.32,3600.0
2016-09-13 13:50:00,82.32,82.32,82.18,82.18,2482.0,82.32,82.32,82.18,82.18,2482.0
2016-09-13 13:55:00,82.15,82.27,82.12,82.27,4650.0,82.15,82.27,82.12,82.27,4650.0
2016-09-13 14:00:00,82.2,82.27,82.11,82.19,3373.0,82.2,82.27,82.11,82.19,3373.0
2016-09-13 14:05:00,82.2,82.36,82.15,82.34,6956.0,82.2,82.36,82.15,82.34,6956.0
2016-09-13 14:10:00,82.35,82.36,82.27,82.34,6566.0,82.35,82.36,82.27,82.34,6566.0
2016-09-13 14:15:00,82.3,82.3,82.15,82.15,5620.0,82.3,82.3,82.15,82.15,5620.0
2016-09-13 14:20:00,82.17,82.24,82.16,82.19,3409.0,82.17,82.24,82.16,82.19,3409.0
2016-09-13 14:25:00,82.21,82.22,82.1,82.11,3100.0,82.21,82.22,82.1,82.11,3100.0
2016-09-13 14:30:00,82.11,82.13,81.97,82.02,19300.0,82.11,82.13,81.97,82.02,19300.0
2016-09-13 14:35:00,82.01,82.17,81.99,82.15,7952.0,82.01,82.17,81.99,82.15,7952.0
2016-09-13 14:40:00,82.2,82.2,82.13,82.18,12057.0,82.2,82.2,82.13,82.18,12057.0
2016-09-13 14:45:00,82.18,82.18,82.04,82.1,13389.0,82.18,82.18,82.04,82.1,13389.0
2016-09-13 14:50:00,82.11,82.18,82.03,82.04,8232.0,82.11,82.18,82.03,82.04,8232.0
2016-09-13 14:55:00,82.01,82.06,81.99,82.0,13939.0,82.01,82.06,81.99,82.0,13939.0
2016-09-13 15:00:00,82.01,82.03,81.87,81.87,13713.0,82.01,82.03,81.87,81.87,13713.0
2016-09-13 15:05:00,81.91,81.99,81.87,81.92,9196.0,81.91,81.99,81.87,81.92,9196.0
2016-09-13 15:10:00,81.92,81.94,81.8,81.88,14547.0,81.92,81.94,81.8,81.88,14547.0
2016-09-13 15:15:00,81.87,82.09,81.86,82.0,9284.0,81.87,82.09,81.86,82.0,9284.0
2016-09-13 15:20:00,82.01,82.16,82.01,82.09,11856.0,82.01,82.16,82.01,82.09,11856.0
2016-09-13 15:25:00,82.1,82.29,82.1,82.25,10858.0,82.1,82.29,82.1,82.25,10858.0
2016-09-13 15:30:00,82.26,82.36,82.21,82.3,30790.0,82.26,82.36,82.21,82.3,30790.0
2016-09-13 15:35:00,82.31,82.33,82.25,82.3,22877.0,82.31,82.33,82.25,82.3,22877.0
2016-09-13 15:40:00,82.28,82.28,82.13,82.23,22865.0,82.28,82.28,82.13,82.23,22865.0
2016-09-13 15:45:00,82.23,82.33,82.19,82.32,29233.0,82.23,82.33,82.19,82.32,29233.0
2016-09-13 15:50:00,82.32,82.48,82.31,82.48,37177.0,82.32,82.48,82.31,82.48,37177.0
2016-09-13 15:55:00,82.47,82.49,82.26,82.26,54520.0,82.47,82.49,82.26,82.26,54520.0
2016-09-14 09:30:00,82.54,82.54,81.9,81.9,3415.0,82.54,82.54,81.9,81.9,3415.0
2016-09-14 09:35:00,82.15,82.28,81.85,81.85,5084.0,82.15,82.28,81.85,81.85,5084.0
2016-09-14 09:40:00,81.89,82.16,81.79,81.86,4900.0,81.89,82.16,81.79,81.86,4900.0
2016-09-14 09:45:00,81.89,82.13,81.68,81.94,15049.0,81.89,82.13,81.68,81.94,15049.0
2016-09-14 09:50:00,81.9,81.97,81.62,81.73,12823.0,81.9,81.97,81.62,81.73,12823.0
2016-09-14 09:55:00,81.65,81.75,81.6,81.61,6716.0,81.65,81.75,81.6,81.61,6716.0
2016-09-14 10:00:00,81.57,81.93,81.57,81.78,7714.0,81.57,81.93,81.57,81.78,7714.0
2016-09-14 10:05:00,81.79,82.04,81.79,81.97,25943.0,81.79,82.04,81.79,81.97,25943.0
2016-09-14 10:10:00,81.97,82.01,81.86,81.93,7090.0,81.97,82.01,81.86,81.93,7090.0
2016-09-14 10:15:00,81.98,81.98,81.82,81.88,7684.0,81.98,81.98,81.82,81.88,7684.0
2016-09-14 10:20:00,81.89,82.06,81.88,82.01,8573.0,81.89,82.06,81.88,82.01,8573.0
2016-09-14 10:25:00,82.03,82.04,81.85,81.89,19922.0,82.03,82.04,81.85,81.89,19922.0
2016-09-14 10:30:00,81.92,82.11,81.87,81.92,9793.0,81.92,82.11,81.87,81.92,9793.0
2016-09-14 10:35:00,81.92,82.01,81.83,81.87,19465.0,81.92,82.01,81.83,81.87,19465.0
2016-09-14 10:40:00,81.89,81.9,81.7,81.7,7800.0,81.89,81.9,81.7,81.7,7800.0
2016-09-14 10:45:00,81.72,81.74,81.61,81.62,11262.0,81.72,81.74,81.61,81.62,11262.0
2016-09-14 10:50:00,81.64,81.68,81.56,81.56,5000.0,81.64,81.68,81.56,81.56,5000.0
2016-09-14 10:55:00,81.57,81.66,81.52,81.64,4732.0,81.57,81.66,81.52,81.64,4732.0
2016-09-14 11:00:00,81.66,81.98,81.66,81.88,27338.0,81.66,81.98,81.66,81.88,27338.0
2016-09-14 11:05:00,81.92,82.07,81.88,81.95,13237.0,81.92,82.07,81.88,81.95,13237.0
2016-09-14 11:10:00,81.92,82.06,81.8,82.02,10800.0,81.92,82.06,81.8,82.02,10800.0
2016-09-14 11:15:00,82.04,82.05,81.92,81.97,5507.0,82.04,82.05,81.92,81.97,5507.0
2016-09-14 11:20:00,81.97,82.11,81.97,82.08,6909.0,81.97,82.11,81.97,82.08,6909.0
2016-09-14 11:25:00,82.1,82.19,82.01,82.01,11450.0,82.1,82.19,82.01,82.01,11450.0
2016-09-14 11:30:00,82.01,82.1,81.86,81.86,12300.0,82.01,82.1,81.86,81.86,12300.0
2016-09-14 11:35:00,81.83,81.97,81.82,81.97,6180.0,81.83,81.97,81.82,81.97,6180.0
2016-09-14 11:40:00,81.97,82.14,81.97,82.03,6202.0,81.97,82.14,81.97,82.03,6202.0
2016-09-14 11:45:00,82.08,82.27,81.99,82.06,19216.0,82.08,82.27,81.99,82.06,19216.0
2016-09-14 11:50:00,82.14,82.24,82.04,82.04,4402.0,82.14,82.24,82.04,82.04,4402.0
2016-09-14 11:55:00,82.05,82.18,82.0,82.08,6375.0,82.05,82.18,82.0,82.08,6375.0
2016-09-14 12:00:00,82.13,82.13,81.99,82.07,6310.0,82.13,82.13,81.99,82.07,6310.0
2016-09-14 12:05:00,82.11,82.11,81.96,81.98,6359.0,82.11,82.11,81.96,81.98,6359.0
2016-09-14 12:10:00,81.99,82.07,81.93,82.07,8856.0,81.99,82.07,81.93,82.07,8856.0
2016-09-14 12:15:00,82.08,82.23,82.01,82.08,14564.0,82.08,82.23,82.01,82.08,14564.0
2016-09-14 12:20:00,82.1,82.22,82.02,82.22,24188.0,82.1,82.22,82.02,82.22,24188.0
2016-09-14 12:25:00,82.2,82.29,82.18,82.2,15892.0,82.2,82.29,82.18,82.2,15892.0
2016-09-14 12:30:00,82.22,82.26,82.08,82.2,10607.0,82.22,82.26,82.08,82.2,10607.0
2016-09-14 12:35:00,82.16,82.25,82.07,82.09,9702.0,82.16,82.25,82.07,82.09,9702.0
2016-09-14 12:40:00,82.06,82.07,81.97,82.07,3696.0,82.06,82.07,81.97,82.07,3696.0
2016-09-14 12:45:00,82.02,82.05,81.92,82.0,5836.0,82.02,82.05,81.92,82.0,5836.0
2016-09-14 12:50:00,82.01,82.03,81.93,81.96,4456.0,82.01,82.03,81.93,81.96,4456.0
2016-09-14 12:55:00,81.97,82.04,81.93,82.04,10075.0,81.97,82.04,81.93,82.04,10075.0
2016-09-14 13:00:00,82.03,82.08,81.97,81.98,7687.0,82.03,82.08,81.97,81.98,7687.0
2016-09-14 13:05:00,81.94,82.15,81.9,82.15,7400.0,81.94,82.15,81.9,82.15,7400.0
2016-09-14 13:10:00,82.13,82.13,81.98,82.04,7492.0,82.13,82.13,81.98,82.04,7492.0
2016-09-14 13:15:00,81.99,81.99,81.9,81.92,8308.0,81.99,81.99,81.9,81.92,8308.0
2016-09-14 13:20:00,81.93,82.01,81.89,82.01,10016.0,81.93,82.01,81.89,82.01,10016.0
2016-09-14 13:25:00,82.02,82.1,82.02,82.06,2158.0,82.02,82.1,82.02,82.06,2158.0
2016-09-14 13:30:00,82.03,82.07,81.99,82.0,9054.0,82.03,82.07,81.99,82.0,9054.0
2016-09-14 13:35:00,81.98,82.13,81.92,82.1,8782.0,81.98,82.13,81.92,82.1,8782.0
2016-09-14 13:40:00,82.09,82.09,82.0,82.02,4300.0,82.09,82.09,82.0,82.02,4300.0
2016-09-14 13:45:00,82.0,82.04,81.95,81.96,4584.0,82.0,82.04,81.95,81.96,4584.0
2016-09-14 13:50:00,81.95,81.95,81.78,81.87,10723.0,81.95,81.95,81.78,81.87,10723.0
2016-09-14 13:55:00,81.87,81.87,81.71,81.71,2850.0,81.87,81.87,81.71,81.71,2850.0
2016-09-14 14:00:00,81.69,81.82,81.64,81.64,14020.0,81.69,81.82,81.64,81.64,14020.0
2016-09-14 14:05:00,81.64,81.7,81.56,81.58,12596.0,81.64,81.7,81.56,81.58,12596.0
2016-09-14 14:10:00,81.59,81.67,81.5,81.5,5264.0,81.59,81.67,81.5,81.5,5264.0
2016-09-14 14:15:00,81.52,81.75,81.52,81.75,8723.0,81.52,81.75,81.52,81.75,8723.0
2016-09-14 14:20:00,81.73,81.89,81.67,81.88,5400.0,81.73,81.89,81.67,81.88,5400.0
2016-09-14 14:25:00,81.89,81.89,81.72,81.82,12318.0,81.89,81.89,81.72,81.82,12318.0
2016-09-14 14:30:00,81.83,81.95,81.79,81.92,5012.0,81.83,81.95,81.79,81.92,5012.0
2016-09-14 14:35:00,81.91,81.94,81.86,81.88,4587.0,81.91,81.94,81.86,81.88,4587.0
2016-09-14 14:40:00,81.91,81.95,81.88,81.89,14104.0,81.91,81.95,81.88,81.89,14104.0
2016-09-14 14:45:00,81.89,81.98,81.87,81.98,4939.0,81.89,81.98,81.87,81.98,4939.0
2016-09-14 14:50:00,81.99,82.12,81.99,81.99,5429.0,81.99,82.12,81.99,81.99,5429.0
2016-09-14 14:55:00,81.99,82.09,81.99,82.02,10157.0,81.99,82.09,81.99,82.02,10157.0
2016-09-14 15:00:00,82.02,82.05,81.96,82.0,11364.0,82.02,82.05,81.96,82.0,11364.0
2016-09-14 15:05:00,82.0,82.01,81.88,81.9,8800.0,82.0,82.01,81.88,81.9,8800.0
2016-09-14 15:10:00,81.92,81.92,81.72,81.74,13415.0,81.92,81.92,81.72,81.74,13415.0
2016-09-14 15:15:00,81.75,81.75,81.63,81.71,29420.0,81.75,81.75,81.63,81.71,29420.0
2016-09-14 15:20:00,81.71,81.8,81.54,81.55,21847.0,81.71,81.8,81.54,81.55,21847.0
2016-09-14 15:25:00,81.57,81.65,81.56,81.61,26572.0,81.57,81.65,81.56,81.61,26572.0
2016-09-14 15:30:00,81.6,81.77,81.6,81.7,21860.0,81.6,81.77,81.6,81.7,21860.0
2016-09-14 15:35:00,81.71,81.75,81.68,81.7,22141.0,81.71,81.75,81.68,81.7,22141.0
2016-09-14 15:40:00,81.72,81.84,81.71,81.81,58231.0,81.72,81.84,81.71,81.81,58231.0
2016-09-14 15:45:00,81.8,81.91,81.8,81.9,47558.0,81.8,81.91,81.8,81.9,47558.0
2016-09-14 15:50:00,81.89,82.09,81.88,82.09,59737.0,81.89,82.09,81.88,82.09,59737.0
2016-09-14 15:55:00,82.09,82.15,82.03,82.13,92355.0,82.09,82.15,82.03,82.13,92355.0
2016-09-15 09:30:00,82.09,82.22,81.45,81.79,9214.0,82.09,82.22,81.45,81.79,9214.0
2016-09-15 09:35:00,81.55,82.0,81.54,81.54,6435.0,81.55,82.0,81.54,81.54,6435.0
2016-09-15 09:40:00,81.6,81.81,81.46,81.53,7729.0,81.6,81.81,81.46,81.53,7729.0
2016-09-15 09:45:00,81.55,81.89,81.46,81.82,9788.0,81.55,81.89,81.46,81.82,9788.0
2016-09-15 09:50:00,81.8,81.96,81.7,81.89,7725.0,81.8,81.96,81.7,81.89,7725.0
2016-09-15 09:55:00,81.94,82.02,81.9,81.9,8984.0,81.94,82.02,81.9,81.9,8984.0
2016-09-15 10:00:00,81.95,82.31,81.88,82.18,12215.0,81.95,82.31,81.88,82.18,12215.0
2016-09-15 10:05:00,82.23,82.39,82.18,82.36,5570.0,82.23,82.39,82.18,82.36,5570.0
2016-09-15 10:10:00,82.39,82.7,82.33,82.55,11187.0,82.39,82.7,82.33,82.55,11187.0
2016-09-15 10:15:00,82.63,82.88,82.63,82.87,4491.0,82.63,82.88,82.63,82.87,4491.0
2016-09-15 10:20:00,82.88,82.88,82.63,82.71,5399.0,82.88,82.88,82.63,82.71,5399.0
2016-09-15 10:25:00,82.72,82.89,82.72,82.89,4906.0,82.72,82.89,82.72,82.89,4906.0
2016-09-15 10:30:00,82.83,82.85,82.63,82.63,9064.0,82.83,82.85,82.63,82.63,9064.0
2016-09-15 10:35:00,82.6,82.84,82.6,82.84,2800.0,82.6,82.84,82.6,82.84,2800.0
2016-09-15 10:40:00,82.81,82.83,82.64,82.77,5840.0,82.81,82.83,82.64,82.77,5840.0
2016-09-15 10:45:00,82.8,83.0,82.79,83.0,11787.0,82.8,83.0,82.79,83.0,11787.0
2016-09-15 10:50:00,83.0,83.18,82.99,83.15,9956.0,83.0,83.18,82.99,83.15,9956.0
2016-09-15 10:55:00,83.15,83.16,83.01,83.07,9489.0,83.15,83.16,83.01,83.07,9489.0
2016-09-15 11:00:00,83.06,83.18,83.0,83.0,14651.0,83.06,83.18,83.0,83.0,14651.0
2016-09-15 11:05:00,83.02,83.17,83.0,83.17,9300.0,83.02,83.17,83.0,83.17,9300.0
2016-09-15 11:10:00,83.13,83.33,83.13,83.32,11469.0,83.13,83.33,83.13,83.32,11469.0
2016-09-15 11:15:00,83.36,83.44,83.3,83.4,8882.0,83.36,83.44,83.3,83.4,8882.0
2016-09-15 11:20:00,83.42,83.43,83.27,83.43,20969.0,83.42,83.43,83.27,83.43,20969.0
2016-09-15 11:25:00,83.42,83.49,83.32,83.46,14156.0,83.42,83.49,83.32,83.46,14156.0
2016-09-15 11:30:00,83.48,83.67,83.44,83.67,12911.0,83.48,83.67,83.44,83.67,12911.0
2016-09-15 11:35:00,83.63,83.65,83.43,83.5,14848.0,83.63,83.65,83.43,83.5,14848.0
2016-09-15 11:40:00,83.48,83.61,83.43,83.58,6822.0,83.48,83.61,83.43,83.58,6822.0
2016-09-15 11:45:00,83.58,83.67,83.5,83.55,18250.0,83.58,83.67,83.5,83.55,18250.0
2016-09-15 11:50:00,83.52,83.58,83.4,83.53,21274.0,83.52,83.58,83.4,83.53,21274.0
2016-09-15 11:55:00,83.57,83.6,83.47,83.47,11330.0,83.57,83.6,83.47,83.47,11330.0
2016-09-15 12:00:00,83.47,83.5,83.41,83.41,4700.0,83.47,83.5,83.41,83.41,4700.0
2016-09-15 12:05:00,83.37,83.45,83.33,83.39,15429.0,83.37,83.45,83.33,83.39,15429.0
2016-09-15 12:10:00,83.37,83.54,83.35,83.47,13900.0,83.37,83.54,83.35,83.47,13900.0
2016-09-15 12:15:00,83.47,83.53,83.41,83.49,6264.0,83.47,83.53,83.41,83.49,6264.0
2016-09-15 12:20:00,83.47,83.56,83.42,83.45,16713.0,83.47,83.56,83.42,83.45,16713.0
2016-09-15 12:25:00,83.46,83.58,83.42,83.57,9719.0,83.46,83.58,83.42,83.57,9719.0
2016-09-15 12:30:00,83.57,83.57,83.45,83.48,7360.0,83.57,83.57,83.45,83.48,7360.0
2016-09-15 12:35:00,83.46,83.46,83.41,83.45,3100.0,83.46,83.46,83.41,83.45,3100.0
2016-09-15 12:40:00,83.45,83.55,83.45,83.49,8282.0,83.45,83.55,83.45,83.49,8282.0
2016-09-15 12:45:00,83.5,83.52,83.46,83.49,4571.0,83.5,83.52,83.46,83.49,4571.0
2016-09-15 12:50:00,83.48,83.51,83.45,83.51,3657.0,83.48,83.51,83.45,83.51,3657.0
2016-09-15 12:55:00,83.49,83.68,83.49,83.68,6619.0,83.49,83.68,83.49,83.68,6619.0
2016-09-15 13:00:00,83.73,83.79,83.7,83.75,7976.0,83.73,83.79,83.7,83.75,7976.0
2016-09-15 13:05:00,83.74,83.75,83.6,83.62,7660.0,83.74,83.75,83.6,83.62,7660.0
2016-09-15 13:10:00,83.62,83.66,83.55,83.62,5203.0,83.62,83.66,83.55,83.62,5203.0
2016-09-15 13:15:00,83.61,83.76,83.58,83.72,6863.0,83.61,83.76,83.58,83.72,6863.0
2016-09-15 13:20:00,83.71,83.72,83.66,83.7,4551.0,83.71,83.72,83.66,83.7,4551.0
2016-09-15 13:25:00,83.69,83.69,83.56,83.58,4974.0,83.69,83.69,83.56,83.58,4974.0
2016-09-15 13:30:00,83.61,83.7,83.61,83.7,2552.0,83.61,83.7,83.61,83.7,2552.0
2016-09-15 13:35:00,83.71,83.86,83.69,83.84,8915.0,83.71,83.86,83.69,83.84,8915.0
2016-09-15 13:40:00,83.85,84.09,83.85,84.06,15638.0,83.85,84.09,83.85,84.06,15638.0
2016-09-15 13:45:00,84.04,84.05,83.93,84.04,6289.0,84.04,84.05,83.93,84.04,6289.0
2016-09-15 13:50:00,84.0,84.02,83.84,83.91,8800.0,84.0,84.02,83.84,83.91,8800.0
2016-09-15 13:55:00,83.89,83.89,83.79,83.81,5176.0,83.89,83.89,83.79,83.81,5176.0
2016-09-15 14:00:00,83.8,83.83,83.75,83.77,6484.0,83.8,83.83,83.75,83.77,6484.0
2016-09-15 14:05:00,83.78,83.84,83.78,83.84,2461.0,83.78,83.84,83.78,83.84,2461.0
2016-09-15 14:10:00,83.85,83.91,83.85,83.88,5320.0,83.85,83.91,83.85,83.88,5320.0
2016-09-15 14:15:00,83.87,83.98,83.87,83.97,5916.0,83.87,83.98,83.87,83.97,5916.0
2016-09-15 14:20:00,83.99,84.01,83.98,84.01,3444.0,83.99,84.01,83.98,84.01,3444.0
2016-09-15 14:25:00,84.0,84.01,83.96,83.96,5460.0,84.0,84.01,83.96,83.96,5460.0
2016-09-15 14:30:00,83.98,83.98,83.84,83.84,7411.0,83.98,83.98,83.84,83.84,7411.0
2016-09-15 14:35:00,83.84,83.85,83.76,83.77,10042.0,83.84,83.85,83.76,83.77,10042.0
2016-09-15 14:40:00,83.76,83.78,83.68,83.7,10749.0,83.76,83.78,83.68,83.7,10749.0
2016-09-15 14:45:00,83.68,83.72,83.63,83.69,6794.0,83.68,83.72,83.63,83.69,6794.0
2016-09-15 14:50:00,83.69,83.79,83.69,83.76,3736.0,83.69,83.79,83.69,83.76,3736.0
2016-09-15 14:55:00,83.76,83.82,83.71,83.73,6366.0,83.76,83.82,83.71,83.73,6366.0
2016-09-15 15:00:00,83.72,83.77,83.72,83.77,6810.0,83.72,83.77,83.72,83.77,6810.0
2016-09-15 15:05:00,83.78,83.8,83.76,83.77,8274.0,83.78,83.8,83.76,83.77,8274.0
2016-09-15 15:10:00,83.76,83.82,83.74,83.8,18830.0,83.76,83.82,83.74,83.8,18830.0
2016-09-15 15:15:00,83.79,83.79,83.7,83.72,10963.0,83.79,83.79,83.7,83.72,10963.0
2016-09-15 15:20:00,83.71,83.71,83.57,83.59,9538.0,83.71,83.71,83.57,83.59,9538.0
2016-09-15 15:25:00,83.57,83.62,83.48,83.5,16218.0,83.57,83.62,83.48,83.5,16218.0
2016-09-15 15:30:00,83.51,83.55,83.46,83.49,20414.0,83.51,83.55,83.46,83.49,20414.0
2016-09-15 15:35:00,83.51,83.59,83.5,83.59,9600.0,83.51,83.59,83.5,83.59,9600.0
2016-09-15 15:40:00,83.6,83.71,83.57,83.7,15629.0,83.6,83.71,83.57,83.7,15629.0
2016-09-15 15:45:00,83.74,83.74,83.66,83.68,17702.0,83.74,83.74,83.66,83.68,17702.0
2016-09-15 15:50:00,83.69,83.69,83.56,83.61,34220.0,83.69,83.69,83.56,83.61,34220.0
2016-09-15 15:55:00,83.62,83.73,83.61,83.72,45976.0,83.62,83.73,83.61,83.72,45976.0
2016-09-16 09:30:00,83.47,84.13,83.47,83.75,10223.0,83.47,84.13,83.47,83.75,10223.0
2016-09-16 09:35:00,83.41,83.79,83.25,83.79,1200.0,83.41,83.79,83.25,83.79,1200.0
2016-09-16 09:40:00,83.89,83.89,83.34,83.56,4102.0,83.89,83.89,83.34,83.56,4102.0
2016-09-16 09:45:00,83.6,83.84,83.36,83.44,3600.0,83.6,83.84,83.36,83.44,3600.0
2016-09-16 09:50:00,83.51,83.69,83.48,83.57,3000.0,83.51,83.69,83.48,83.57,3000.0
2016-09-16 09:55:00,83.63,83.73,83.33,83.33,2734.0,83.63,83.73,83.33,83.33,2734.0
2016-09-16 10:00:00,83.43,83.56,83.25,83.45,4132.0,83.43,83.56,83.25,83.45,4132.0
2016-09-16 10:05:00,83.48,83.48,83.18,83.27,4400.0,83.48,83.48,83.18,83.27,4400.0
2016-09-16 10:10:00,83.37,83.45,83.28,83.44,3900.0,83.37,83.45,83.28,83.44,3900.0
2016-09-16 10:15:00,83.45,83.45,83.21,83.21,5226.0,83.45,83.45,83.21,83.21,5226.0
2016-09-16 10:20:00,83.29,83.44,83.29,83.41,2500.0,83.29,83.44,83.29,83.41,2500.0
2016-09-16 10:25:00,83.27,83.37,83.19,83.26,4300.0,83.27,83.37,83.19,83.26,4300.0
2016-09-16 10:30:00,83.33,83.42,83.31,83.31,3200.0,83.33,83.42,83.31,83.31,3200.0
2016-09-16 10:35:00,83.35,83.45,83.29,83.42,5898.0,83.35,83.45,83.29,83.42,5898.0
2016-09-16 10:40:00,83.44,83.45,83.3,83.4,5500.0,83.44,83.45,83.3,83.4,5500.0
2016-09-16 10:45:00,83.39,83.45,83.24,83.28,4749.0,83.39,83.45,83.24,83.28,4749.0
2016-09-16 10:50:00,83.32,83.42,83.27,83.35,5100.0,83.32,83.42,83.27,83.35,5100.0
2016-09-16 10:55:00,83.34,83.35,83.16,83.16,3600.0,83.34,83.35,83.16,83.16,3600.0
2016-09-16 11:00:00,83.15,83.15,83.04,83.06,5000.0,83.15,83.15,83.04,83.06,5000.0
2016-09-16 11:05:00,83.07,83.1,83.0,83.0,4547.0,83.07,83.1,83.0,83.0,4547.0
2016-09-16 11:10:00,83.02,83.32,83.02,83.31,3200.0,83.02,83.32,83.02,83.31,3200.0
2016-09-16 11:15:00,83.32,83.4,83.24,83.38,3408.0,83.32,83.4,83.24,83.38,3408.0
2016-09-16 11:20:00,83.44,83.61,83.43,83.61,3100.0,83.44,83.61,83.43,83.61,3100.0
2016-09-16 11:25:00,83.57,83.58,83.41,83.47,4000.0,83.57,83.58,83.41,83.47,4000.0
2016-09-16 11:30:00,83.44,83.61,83.41,83.57,5513.0,83.44,83.61,83.41,83.57,5513.0
2016-09-16 11:35:00,83.57,83.7,83.52,83.54,3000.0,83.57,83.7,83.52,83.54,3000.0
2016-09-16 11:40:00,83.51,83.56,83.43,83.48,5241.0,83.51,83.56,83.43,83.48,5241.0
2016-09-16 11:45:00,83.5,83.6,83.46,83.55,6600.0,83.5,83.6,83.46,83.55,6600.0
2016-09-16 11:50:00,83.55,83.64,83.5,83.58,2800.0,83.55,83.64,83.5,83.58,2800.0
2016-09-16 11:55:00,83.54,83.59,83.46,83.52,4100.0,83.54,83.59,83.46,83.52,4100.0
2016-09-16 12:00:00,83.51,83.53,83.41,83.41,2900.0,83.51,83.53,83.41,83.41,2900.0
2016-09-16 12:05:00,83.39,83.53,83.34,83.5,6569.0,83.39,83.53,83.34,83.5,6569.0
2016-09-16 12:10:00,83.52,83.56,83.44,83.47,3440.0,83.52,83.56,83.44,83.47,3440.0
2016-09-16 12:15:00,83.49,83.53,83.44,83.49,19332.0,83.49,83.53,83.44,83.49,19332.0
2016-09-16 12:20:00,83.51,83.66,83.51,83.65,2100.0,83.51,83.66,83.51,83.65,2100.0
2016-09-16 12:25:00,83.73,83.77,83.66,83.67,3467.0,83.73,83.77,83.66,83.67,3467.0
2016-09-16 12:30:00,83.71,83.73,83.64,83.65,1800.0,83.71,83.73,83.64,83.65,1800.0
2016-09-16 12:35:00,83.67,83.75,83.67,83.71,1688.0,83.67,83.75,83.67,83.71,1688.0
2016-09-16 12:40:00,83.7,83.72,83.65,83.72,1300.0,83.7,83.72,83.65,83.72,1300.0
2016-09-16 12:45:00,83.72,83.77,83.65,83.67,3100.0,83.72,83.77,83.65,83.67,3100.0
2016-09-16 12:50:00,83.63,83.7,83.6,83.68,3400.0,83.63,83.7,83.6,83.68,3400.0
2016-09-16 12:55:00,83.67,83.7,83.62,83.68,1500.0,83.67,83.7,83.62,83.68,1500.0
2016-09-16 13:00:00,83.69,83.8,83.67,83.79,4309.0,83.69,83.8,83.67,83.79,4309.0
2016-09-16 13:05:00,83.76,83.76,83.6,83.61,7700.0,83.76,83.76,83.6,83.61,7700.0
2016-09-16 13:10:00,83.58,83.64,83.43,83.43,3300.0,83.58,83.64,83.43,83.43,3300.0
2016-09-16 13:15:00,83.42,83.49,83.42,83.46,3997.0,83.42,83.49,83.42,83.46,3997.0
2016-09-16 13:20:00,83.46,83.65,83.46,83.65,3300.0,83.46,83.65,83.46,83.65,3300.0
2016-09-16 13:25:00,83.62,83.62,83.54,83.55,1600.0,83.62,83.62,83.54,83.55,1600.0
2016-09-16 13:30:00,83.58,83.65,83.52,83.54,2593.0,83.58,83.65,83.52,83.54,2593.0
2016-09-16 13:35:00,83.52,83.6,83.45,83.6,2229.0,83.52,83.6,83.45,83.6,2229.0
2016-09-16 13:40:00,83.56,83.6,83.44,83.46,15925.0,83.56,83.6,83.44,83.46,15925.0
2016-09-16 13:45:00,83.51,83.55,83.37,83.55,18519.0,83.51,83.55,83.37,83.55,18519.0
2016-09-16 13:50:00,83.55,83.74,83.47,83.7,30436.0,83.55,83.74,83.47,83.7,30436.0
2016-09-16 13:55:00,83.7,83.8,83.67,83.73,26572.0,83.7,83.8,83.67,83.73,26572.0
2016-09-16 14:00:00,83.71,83.71,83.5,83.55,27265.0,83.71,83.71,83.5,83.55,27265.0
2016-09-16 14:05:00,83.6,83.78,83.6,83.76,3600.0,83.6,83.78,83.6,83.76,3600.0
2016-09-16 14:10:00,83.74,83.81,83.63,83.74,3600.0,83.74,83.81,83.63,83.74,3600.0
2016-09-16 14:15:00,83.75,83.81,83.72,83.81,3600.0,83.75,83.81,83.72,83.81,3600.0
2016-09-16 14:20:00,83.82,83.88,83.76,83.76,6700.0,83.82,83.88,83.76,83.76,6700.0
2016-09-16 14:25:00,83.76,83.87,83.7,83.87,1500.0,83.76,83.87,83.7,83.87,1500.0
2016-09-16 14:30:00,83.89,83.99,83.87,83.92,6720.0,83.89,83.99,83.87,83.92,6720.0
2016-09-16 14:35:00,83.9,83.96,83.88,83.92,2700.0,83.9,83.96,83.88,83.92,2700.0
2016-09-16 14:40:00,83.93,84.01,83.89,84.01,5613.0,83.93,84.01,83.89,84.01,5613.0
2016-09-16 14:45:00,84.02,84.02,83.93,83.97,5841.0,84.02,84.02,83.93,83.97,5841.0
2016-09-16 14:50:00,83.95,83.99,83.87,83.9,4301.0,83.95,83.99,83.87,83.9,4301.0
2016-09-16 14:55:00,83.89,83.89,83.76,83.77,4600.0,83.89,83.89,83.76,83.77,4600.0
2016-09-16 15:00:00,83.76,83.9,83.76,83.87,5900.0,83.76,83.9,83.76,83.87,5900.0
2016-09-16 15:05:00,83.84,83.91,83.81,83.88,4700.0,83.84,83.91,83.81,83.88,4700.0
2016-09-16 15:10:00,83.87,83.87,83.73,83.8,5500.0,83.87,83.87,83.73,83.8,5500.0
2016-09-16 15:15:00,83.8,83.84,83.74,83.83,6931.0,83.8,83.84,83.74,83.83,6931.0
2016-09-16 15:20:00,83.83,83.95,83.82,83.89,5401.0,83.83,83.95,83.82,83.89,5401.0
2016-09-16 15:25:00,83.89,83.94,83.88,83.9,6116.0,83.89,83.94,83.88,83.9,6116.0
2016-09-16 15:30:00,83.93,84.09,83.93,84.08,12444.0,83.93,84.09,83.93,84.08,12444.0
2016-09-16 15:35:00,84.08,84.14,84.03,84.11,13482.0,84.08,84.14,84.03,84.11,13482.0
2016-09-16 15:40:00,84.13,84.28,84.09,84.2,20798.0,84.13,84.28,84.09,84.2,20798.0
2016-09-16 15:45:00,84.17,84.18,83.98,83.99,29545.0,84.17,84.18,83.98,83.99,29545.0
2016-09-16 15:50:00,83.99,84.01,83.91,83.92,17765.0,83.99,84.01,83.91,83.92,17765.0
2016-09-16 15:55:00,83.91,83.97,83.84,83.86,49716.0,83.91,83.97,83.84,83.86,49716.0
2016-09-19 09:30:00,83.89,84.49,83.89,84.37,13827.0,83.89,84.49,83.89,84.37,13827.0
2016-09-19 09:35:00,84.23,84.34,84.05,84.2,6732.0,84.23,84.34,84.05,84.2,6732.0
2016-09-19 09:40:00,84.23,84.45,84.22,84.22,10896.0,84.23,84.45,84.22,84.22,10896.0
2016-09-19 09:45:00,84.34,84.44,84.26,84.34,4470.0,84.34,84.44,84.26,84.34,4470.0
2016-09-19 09:50:00,84.36,84.43,84.27,84.28,13030.0,84.36,84.43,84.27,84.28,13030.0
2016-09-19 09:55:00,84.29,84.4,84.15,84.32,10458.0,84.29,84.4,84.15,84.32,10458.0
2016-09-19 10:00:00,84.3,84.36,84.22,84.33,13382.0,84.3,84.36,84.22,84.33,13382.0
2016-09-19 10:05:00,84.25,84.26,84.14,84.15,4250.0,84.25,84.26,84.14,84.15,4250.0
2016-09-19 10:10:00,84.16,84.18,84.14,84.15,1410.0,84.16,84.18,84.14,84.15,1410.0
2016-09-19 10:15:00,84.17,84.21,84.05,84.12,7512.0,84.17,84.21,84.05,84.12,7512.0
2016-09-19 10:20:00,84.09,84.09,84.03,84.07,1950.0,84.09,84.09,84.03,84.07,1950.0
2016-09-19 10:25:00,84.08,84.15,84.05,84.15,2800.0,84.08,84.15,84.05,84.15,2800.0
2016-09-19 10:30:00,84.14,84.17,84.12,84.14,4927.0,84.14,84.17,84.12,84.14,4927.0
2016-09-19 10:35:00,84.14,84.16,84.08,84.08,7502.0,84.14,84.16,84.08,84.08,7502.0
2016-09-19 10:40:00,84.09,84.23,84.09,84.23,1449.0,84.09,84.23,84.09,84.23,1449.0
2016-09-19 10:45:00,84.2,84.2,84.15,84.15,4550.0,84.2,84.2,84.15,84.15,4550.0
2016-09-19 10:50:00,84.19,84.24,84.13,84.14,14142.0,84.19,84.24,84.13,84.14,14142.0
2016-09-19 10:55:00,84.11,84.11,83.95,84.03,6014.0,84.11,84.11,83.95,84.03,6014.0
2016-09-19 11:00:00,84.03,84.07,83.97,84.01,2800.0,84.03,84.07,83.97,84.01,2800.0
2016-09-19 11:05:00,84.0,84.01,83.86,83.9,2200.0,84.0,84.01,83.86,83.9,2200.0
2016-09-19 11:10:00,83.96,83.96,83.8,83.8,1650.0,83.96,83.96,83.8,83.8,1650.0
2016-09-19 11:15:00,83.82,83.93,83.82,83.87,5876.0,83.82,83.93,83.82,83.87,5876.0
2016-09-19 11:20:00,83.87,83.93,83.84,83.84,1800.0,83.87,83.93,83.84,83.84,1800.0
2016-09-19 11:25:00,83.89,83.94,83.86,83.87,8782.0,83.89,83.94,83.86,83.87,8782.0
2016-09-19 11:30:00,83.88,83.91,83.8,83.91,11800.0,83.88,83.91,83.8,83.91,11800.0
2016-09-19 11:35:00,83.94,83.94,83.87,83.91,1350.0,83.94,83.94,83.87,83.91,1350.0
2016-09-19 11:40:00,83.96,83.98,83.9,83.95,900.0,83.96,83.98,83.9,83.95,900.0
2016-09-19 11:45:00,83.95,84.05,83.95,83.97,12406.0,83.95,84.05,83.95,83.97,12406.0
2016-09-19 11:50:00,83.99,84.17,83.99,84.13,5817.0,83.99,84.17,83.99,84.13,5817.0
2016-09-19 11:55:00,84.15,84.16,84.1,84.15,2400.0,84.15,84.16,84.1,84.15,2400.0
2016-09-19 12:00:00,84.17,84.23,84.15,84.2,1900.0,84.17,84.23,84.15,84.2,1900.0
2016-09-19 12:05:00,84.23,84.28,84.22,84.27,17400.0,84.23,84.28,84.22,84.27,17400.0
2016-09-19 12:10:00,84.2,84.2,84.06,84.06,1200.0,84.2,84.2,84.06,84.06,1200.0
2016-09-19 12:15:00,84.03,84.05,84.01,84.03,2150.0,84.03,84.05,84.01,84.03,2150.0
2016-09-19 12:20:00,84.06,84.06,84.04,84.04,500.0,84.06,84.06,84.04,84.04,500.0
2016-09-19 12:25:00,84.06,84.06,84.03,84.06,300.0,84.06,84.06,84.03,84.06,300.0
2016-09-19 12:30:00,84.07,84.13,84.03,84.13,2026.0,84.07,84.13,84.03,84.13,2026.0
2016-09-19 12:35:00,84.12,84.15,84.06,84.09,2223.0,84.12,84.15,84.06,84.09,2223.0
2016-09-19 12:40:00,84.05,84.19,84.03,84.16,1990.0,84.05,84.19,84.03,84.16,1990.0
2016-09-19 12:45:00,84.16,84.18,84.04,84.08,3946.0,84.16,84.18,84.04,84.08,3946.0
2016-09-19 12:50:00,84.09,84.1,84.05,84.05,1000.0,84.09,84.1,84.05,84.05,1000.0
2016-09-19 12:55:00,84.04,84.05,83.91,83.91,6250.0,84.04,84.05,83.91,83.91,6250.0
2016-09-19 13:00:00,83.91,83.95,83.78,83.79,3400.0,83.91,83.95,83.78,83.79,3400.0
2016-09-19 13:05:00,83.82,83.83,83.7,83.7,9267.0,83.82,83.83,83.7,83.7,9267.0
2016-09-19 13:10:00,83.69,83.71,83.64,83.67,2217.0,83.69,83.71,83.64,83.67,2217.0
2016-09-19 13:15:00,83.65,83.7,83.65,83.69,1950.0,83.65,83.7,83.65,83.69,1950.0
2016-09-19 13:20:00,83.7,83.74,83.67,83.67,2932.0,83.7,83.74,83.67,83.67,2932.0
2016-09-19 13:25:00,83.67,83.7,83.64,83.64,6212.0,83.67,83.7,83.64,83.64,6212.0
2016-09-19 13:30:00,83.64,83.64,83.48,83.48,3737.0,83.64,83.64,83.48,83.48,3737.0
2016-09-19 13:35:00,83.46,83.49,83.4,83.43,3050.0,83.46,83.49,83.4,83.43,3050.0
2016-09-19 13:40:00,83.47,83.53,83.47,83.53,700.0,83.47,83.53,83.47,83.53,700.0
2016-09-19 13:45:00,83.53,83.69,83.53,83.68,2700.0,83.53,83.69,83.53,83.68,2700.0
2016-09-19 13:50:00,83.71,83.83,83.68,83.81,4400.0,83.71,83.83,83.68,83.81,4400.0
2016-09-19 13:55:00,83.81,83.89,83.74,83.81,5993.0,83.81,83.89,83.74,83.81,5993.0
2016-09-19 14:00:00,83.79,83.84,83.77,83.83,3000.0,83.79,83.84,83.77,83.83,3000.0
2016-09-19 14:05:00,83.84,83.9,83.79,83.81,3638.0,83.84,83.9,83.79,83.81,3638.0
2016-09-19 14:10:00,83.81,83.87,83.8,83.8,3220.0,83.81,83.87,83.8,83.8,3220.0
2016-09-19 14:15:00,83.8,83.8,83.73,83.74,2100.0,83.8,83.8,83.73,83.74,2100.0
2016-09-19 14:20:00,83.74,83.74,83.62,83.7,6130.0,83.74,83.74,83.62,83.7,6130.0
2016-09-19 14:25:00,83.7,83.71,83.66,83.71,8431.0,83.7,83.71,83.66,83.71,8431.0
2016-09-19 14:30:00,83.71,83.71,83.66,83.7,12756.0,83.71,83.71,83.66,83.7,12756.0
2016-09-19 14:35:00,83.7,83.73,83.68,83.68,10417.0,83.7,83.73,83.68,83.68,10417.0
2016-09-19 14:40:00,83.68,83.72,83.67,83.7,8023.0,83.68,83.72,83.67,83.7,8023.0
2016-09-19 14:45:00,83.7,83.72,83.69,83.7,10271.0,83.7,83.72,83.69,83.7,10271.0
2016-09-19 14:50:00,83.7,83.71,83.67,83.69,10528.0,83.7,83.71,83.67,83.69,10528.0
2016-09-19 14:55:00,83.7,83.72,83.68,83.7,12982.0,83.7,83.72,83.68,83.7,12982.0
2016-09-19 15:00:00,83.7,83.81,83.66,83.8,8711.0,83.7,83.81,83.66,83.8,8711.0
2016-09-19 15:05:00,83.81,83.81,83.69,83.69,6391.0,83.81,83.81,83.69,83.69,6391.0
2016-09-19 15:10:00,83.69,83.71,83.67,83.71,7407.0,83.69,83.71,83.67,83.71,7407.0
2016-09-19 15:15:00,83.73,83.74,83.6,83.69,5192.0,83.73,83.74,83.6,83.69,5192.0
2016-09-19 15:20:00,83.76,83.81,83.76,83.81,1850.0,83.76,83.81,83.76,83.81,1850.0
2016-09-19 15:25:00,83.84,83.89,83.73,83.74,8146.0,83.84,83.89,83.73,83.74,8146.0
2016-09-19 15:30:00,83.75,83.75,83.55,83.63,13400.0,83.75,83.75,83.55,83.63,13400.0
2016-09-19 15:35:00,83.64,83.73,83.64,83.67,6223.0,83.64,83.73,83.64,83.67,6223.0
2016-09-19 15:40:00,83.67,83.69,83.62,83.62,11486.0,83.67,83.69,83.62,83.62,11486.0
2016-09-19 15:45:00,83.61,83.66,83.56,83.62,16512.0,83.61,83.66,83.56,83.62,16512.0
2016-09-19 15:50:00,83.62,83.68,83.59,83.64,18129.0,83.62,83.68,83.59,83.64,18129.0
2016-09-19 15:55:00,83.64,83.65,83.53,83.55,28718.0,83.64,83.65,83.53,83.55,28718.0
2016-09-20 09:30:00,83.91,83.91,83.38,83.54,10863.0,83.91,83.91,83.38,83.54,10863.0
2016-09-20 09:35:00,83.58,83.89,83.48,83.48,15665.0,83.58,83.89,83.48,83.48,15665.0
2016-09-20 09:40:00,83.59,83.83,83.52,83.68,8728.0,83.59,83.83,83.52,83.68,8728.0
2016-09-20 09:45:00,83.55,83.79,83.55,83.63,6097.0,83.55,83.79,83.55,83.63,6097.0
2016-09-20 09:50:00,83.68,84.04,83.68,84.04,2800.0,83.68,84.04,83.68,84.04,2800.0
2016-09-20 09:55:00,83.98,83.98,83.73,83.82,5064.0,83.98,83.98,83.73,83.82,5064.0
2016-09-20 10:00:00,83.85,83.99,83.82,83.88,4256.0,83.85,83.99,83.82,83.88,4256.0
2016-09-20 10:05:00,83.88,83.92,83.87,83.88,1400.0,83.88,83.92,83.87,83.88,1400.0
2016-09-20 10:10:00,83.83,84.0,83.83,84.0,300.0,83.83,84.0,83.83,84.0,300.0
2016-09-20 10:15:00,83.97,83.97,83.74,83.77,3394.0,83.97,83.97,83.74,83.77,3394.0
2016-09-20 10:20:00,83.77,83.81,83.71,83.77,1800.0,83.77,83.81,83.71,83.77,1800.0
2016-09-20 10:25:00,83.73,83.8,83.71,83.71,1840.0,83.73,83.8,83.71,83.71,1840.0
2016-09-20 10:30:00,83.67,83.67,83.53,83.53,1100.0,83.67,83.67,83.53,83.53,1100.0
2016-09-20 10:35:00,83.47,83.62,83.47,83.49,4817.0,83.47,83.62,83.47,83.49,4817.0
2016-09-20 10:40:00,83.56,83.58,83.44,83.44,5201.0,83.56,83.58,83.44,83.44,5201.0
2016-09-20 10:45:00,83.46,83.52,83.45,83.5,2568.0,83.46,83.52,83.45,83.5,2568.0
2016-09-20 10:50:00,83.48,83.48,83.42,83.43,1000.0,83.48,83.48,83.42,83.43,1000.0
2016-09-20 10:55:00,83.42,83.49,83.39,83.47,2123.0,83.42,83.49,83.39,83.47,2123.0
2016-09-20 11:00:00,83.48,83.5,83.38,83.4,5036.0,83.48,83.5,83.38,83.4,5036.0
2016-09-20 11:05:00,83.4,83.41,83.3,83.41,15183.0,83.4,83.41,83.3,83.41,15183.0
2016-09-20 11:10:00,83.41,83.48,83.35,83.38,3450.0,83.41,83.48,83.35,83.38,3450.0
2016-09-20 11:15:00,83.38,83.39,83.35,83.36,4460.0,83.38,83.39,83.35,83.36,4460.0
2016-09-20 11:20:00,83.39,83.47,83.32,83.33,5002.0,83.39,83.47,83.32,83.33,5002.0
2016-09-20 11:25:00,83.32,83.36,83.24,83.26,3546.0,83.32,83.36,83.24,83.26,3546.0
2016-09-20 11:30:00,83.3,83.32,83.28,83.31,2405.0,83.3,83.32,83.28,83.31,2405.0
2016-09-20 11:35:00,83.31,83.36,83.31,83.36,2300.0,83.31,83.36,83.31,83.36,2300.0
2016-09-20 11:40:00,83.33,83.33,83.22,83.23,2900.0,83.33,83.33,83.22,83.23,2900.0
2016-09-20 11:45:00,83.19,83.19,82.92,82.98,6229.0,83.19,83.19,82.92,82.98,6229.0
2016-09-20 11:50:00,82.99,82.99,82.67,82.68,10339.0,82.99,82.99,82.67,82.68,10339.0
2016-09-20 11:55:00,82.67,82.82,82.67,82.68,8051.0,82.67,82.82,82.67,82.68,8051.0
2016-09-20 12:00:00,82.7,82.74,82.66,82.67,5400.0,82.7,82.74,82.66,82.67,5400.0
2016-09-20 12:05:00,82.68,82.69,82.51,82.51,2600.0,82.68,82.69,82.51,82.51,2600.0
2016-09-20 12:10:00,82.51,82.63,82.51,82.63,4500.0,82.51,82.63,82.51,82.63,4500.0
2016-09-20 12:15:00,82.66,82.69,82.62,82.66,1200.0,82.66,82.69,82.62,82.66,1200.0
2016-09-20 12:20:00,82.71,82.71,82.57,82.58,3790.0,82.71,82.71,82.57,82.58,3790.0
2016-09-20 12:25:00,82.6,82.65,82.57,82.59,11126.0,82.6,82.65,82.57,82.59,11126.0
2016-09-20 12:30:00,82.6,82.6,82.5,82.51,3829.0,82.6,82.6,82.5,82.51,3829.0
2016-09-20 12:35:00,82.52,82.54,82.45,82.46,6053.0,82.52,82.54,82.45,82.46,6053.0
2016-09-20 12:40:00,82.47,82.49,82.46,82.46,1500.0,82.47,82.49,82.46,82.46,1500.0
2016-09-20 12:45:00,82.49,82.5,82.43,82.5,4838.0,82.49,82.5,82.43,82.5,4838.0
2016-09-20 12:50:00,82.43,82.48,82.43,82.48,866.0,82.43,82.48,82.43,82.48,866.0
2016-09-20 12:55:00,82.51,82.51,82.46,82.46,1800.0,82.51,82.51,82.46,82.46,1800.0
2016-09-20 13:00:00,82.5,82.54,82.46,82.51,5263.0,82.5,82.54,82.46,82.51,5263.0
2016-09-20 13:05:00,82.54,82.55,82.5,82.55,3401.0,82.54,82.55,82.5,82.55,3401.0
2016-09-20 13:10:00,82.56,82.64,82.51,82.57,3435.0,82.56,82.64,82.51,82.57,3435.0
2016-09-20 13:15:00,82.57,82.61,82.56,82.56,4700.0,82.57,82.61,82.56,82.56,4700.0
2016-09-20 13:20:00,82.55,82.67,82.55,82.63,3650.0,82.55,82.67,82.55,82.63,3650.0
2016-09-20 13:25:00,82.6,82.65,82.59,82.6,3475.0,82.6,82.65,82.59,82.6,3475.0
2016-09-20 13:30:00,82.62,82.68,82.61,82.67,3202.0,82.62,82.68,82.61,82.67,3202.0
2016-09-20 13:35:00,82.67,82.72,82.66,82.7,3516.0,82.67,82.72,82.66,82.7,3516.0
2016-09-20 13:40:00,82.71,82.71,82.57,82.57,8909.0,82.71,82.71,82.57,82.57,8909.0
2016-09-20 13:45:00,82.62,82.73,82.57,82.7,3328.0,82.62,82.73,82.57,82.7,3328.0
2016-09-20 13:50:00,82.7,82.72,82.66,82.68,3900.0,82.7,82.72,82.66,82.68,3900.0
2016-09-20 13:55:00,82.68,82.71,82.68,82.71,1800.0,82.68,82.71,82.68,82.71,1800.0
2016-09-20 14:00:00,82.72,82.83,82.71,82.83,3118.0,82.72,82.83,82.71,82.83,3118.0
2016-09-20 14:05:00,82.81,82.86,82.79,82.84,8206.0,82.81,82.86,82.79,82.84,8206.0
2016-09-20 14:10:00,82.83,82.83,82.74,82.74,3200.0,82.83,82.83,82.74,82.74,3200.0
2016-09-20 14:15:00,82.77,82.86,82.76,82.86,700.0,82.77,82.86,82.76,82.86,700.0
2016-09-20 14:20:00,82.87,82.9,82.78,82.78,2567.0,82.87,82.9,82.78,82.78,2567.0
2016-09-20 14:25:00,82.81,82.92,82.8,82.89,6167.0,82.81,82.92,82.8,82.89,6167.0
2016-09-20 14:30:00,82.9,83.03,82.88,82.99,2100.0,82.9,83.03,82.88,82.99,2100.0
2016-09-20 14:35:00,83.03,83.07,82.98,83.04,2799.0,83.03,83.07,82.98,83.04,2799.0
2016-09-20 14:40:00,83.02,83.05,83.0,83.01,1965.0,83.02,83.05,83.0,83.01,1965.0
2016-09-20 14:45:00,82.99,83.01,82.84,82.87,15346.0,82.99,83.01,82.84,82.87,15346.0
2016-09-20 14:50:00,82.87,82.93,82.78,82.86,16359.0,82.87,82.93,82.78,82.86,16359.0
2016-09-20 14:55:00,82.86,82.91,82.84,82.84,4360.0,82.86,82.91,82.84,82.84,4360.0
2016-09-20 15:00:00,82.86,82.88,82.75,82.78,10842.0,82.86,82.88,82.75,82.78,10842.0
2016-09-20 15:05:00,82.78,82.8,82.75,82.76,3395.0,82.78,82.8,82.75,82.76,3395.0
2016-09-20 15:10:00,82.75,82.81,82.71,82.76,6485.0,82.75,82.81,82.71,82.76,6485.0
2016-09-20 15:15:00,82.78,82.8,82.73,82.73,4387.0,82.78,82.8,82.73,82.73,4387.0
2016-09-20 15:20:00,82.73,82.76,82.72,82.74,4030.0,82.73,82.76,82.72,82.74,4030.0
2016-09-20 15:25:00,82.75,82.77,82.73,82.75,5759.0,82.75,82.77,82.73,82.75,5759.0
2016-09-20 15:30:00,82.75,82.81,82.73,82.81,10561.0,82.75,82.81,82.73,82.81,10561.0
2016-09-20 15:35:00,82.81,82.97,82.8,82.97,5751.0,82.81,82.97,82.8,82.97,5751.0
2016-09-20 15:40:00,82.97,83.05,82.96,83.05,13634.0,82.97,83.05,82.96,83.05,13634.0
2016-09-20 15:45:00,83.06,83.18,83.05,83.16,25880.0,83.06,83.18,83.05,83.16,25880.0
2016-09-20 15:50:00,83.16,83.16,83.06,83.09,23699.0,83.16,83.16,83.06,83.09,23699.0
2016-09-20 15:55:00,83.09,83.21,83.0,83.0,82126.0,83.09,83.21,83.0,83.0,82126.0
2016-09-21 09:30:00,83.29,83.59,83.0,83.0,23471.0,83.29,83.59,83.0,83.0,23471.0
2016-09-21 09:35:00,82.9,83.42,82.9,83.07,11885.0,82.9,83.42,82.9,83.07,11885.0
2016-09-21 09:40:00,83.04,83.12,82.8,82.87,13760.0,83.04,83.12,82.8,82.87,13760.0
2016-09-21 09:45:00,82.92,83.0,82.68,82.77,17608.0,82.92,83.0,82.68,82.77,17608.0
2016-09-21 09:50:00,82.77,82.96,82.73,82.77,21353.0,82.77,82.96,82.73,82.77,21353.0
2016-09-21 09:55:00,82.76,82.99,82.69,82.84,36810.0,82.76,82.99,82.69,82.84,36810.0
2016-09-21 10:00:00,82.9,82.96,82.75,82.9,9145.0,82.9,82.96,82.75,82.9,9145.0
2016-09-21 10:05:00,82.92,83.16,82.84,83.14,67914.0,82.92,83.16,82.84,83.14,67914.0
2016-09-21 10:10:00,83.08,83.2,83.03,83.14,28382.0,83.08,83.2,83.03,83.14,28382.0
2016-09-21 10:15:00,83.19,83.33,83.13,83.28,8926.0,83.19,83.33,83.13,83.28,8926.0
2016-09-21 10:20:00,83.33,83.37,83.08,83.14,25645.0,83.33,83.37,83.08,83.14,25645.0
2016-09-21 10:25:00,83.11,83.2,83.08,83.08,17750.0,83.11,83.2,83.08,83.08,17750.0
2016-09-21 10:30:00,83.07,83.1,82.98,83.01,11950.0,83.07,83.1,82.98,83.01,11950.0
2016-09-21 10:35:00,83.01,83.07,82.87,82.95,18948.0,83.01,83.07,82.87,82.95,18948.0
2016-09-21 10:40:00,82.93,83.04,82.93,83.04,17000.0,82.93,83.04,82.93,83.04,17000.0
2016-09-21 10:45:00,83.04,83.18,82.98,83.02,42633.0,83.04,83.18,82.98,83.02,42633.0
2016-09-21 10:50:00,83.0,83.02,82.85,82.91,31914.0,83.0,83.02,82.85,82.91,31914.0
2016-09-21 10:55:00,82.96,82.96,82.68,82.73,7494.0,82.96,82.96,82.68,82.73,7494.0
2016-09-21 11:00:00,82.68,82.85,82.68,82.81,6045.0,82.68,82.85,82.68,82.81,6045.0
2016-09-21 11:05:00,82.81,82.86,82.72,82.72,11230.0,82.81,82.86,82.72,82.72,11230.0
2016-09-21 11:10:00,82.75,82.8,82.72,82.8,6045.0,82.75,82.8,82.72,82.8,6045.0
2016-09-21 11:15:00,82.76,82.8,82.73,82.74,5100.0,82.76,82.8,82.73,82.74,5100.0
2016-09-21 11:20:00,82.74,82.8,82.7,82.76,3080.0,82.74,82.8,82.7,82.76,3080.0
2016-09-21 11:25:00,82.74,82.74,82.65,82.68,8111.0,82.74,82.74,82.65,82.68,8111.0
2016-09-21 11:30:00,82.67,82.69,82.6,82.6,4805.0,82.67,82.69,82.6,82.6,4805.0
2016-09-21 11:35:00,82.63,82.68,82.6,82.65,8636.0,82.63,82.68,82.6,82.65,8636.0
2016-09-21 11:40:00,82.68,82.75,82.65,82.65,6108.0,82.68,82.75,82.65,82.65,6108.0
2016-09-21 11:45:00,82.67,82.68,82.64,82.66,2900.0,82.67,82.68,82.64,82.66,2900.0
2016-09-21 11:50:00,82.66,82.71,82.65,82.7,3200.0,82.66,82.71,82.65,82.7,3200.0
2016-09-21 11:55:00,82.69,82.72,82.6,82.62,5200.0,82.69,82.72,82.6,82.62,5200.0
2016-09-21 12:00:00,82.6,82.63,82.6,82.62,7127.0,82.6,82.63,82.6,82.62,7127.0
2016-09-21 12:05:00,82.61,82.71,82.6,82.67,8999.0,82.61,82.71,82.6,82.67,8999.0
2016-09-21 12:10:00,82.66,82.68,82.55,82.6,11703.0,82.66,82.68,82.55,82.6,11703.0
2016-09-21 12:15:00,82.6,82.6,82.32,82.34,18100.0,82.6,82.6,82.32,82.34,18100.0
2016-09-21 12:20:00,82.32,82.42,82.26,82.42,11250.0,82.32,82.42,82.26,82.42,11250.0
2016-09-21 12:25:00,82.45,82.6,82.4,82.6,8701.0,82.45,82.6,82.4,82.6,8701.0
2016-09-21 12:30:00,82.6,82.61,82.5,82.6,11050.0,82.6,82.61,82.5,82.6,11050.0
2016-09-21 12:35:00,82.6,82.62,82.57,82.57,7700.0,82.6,82.62,82.57,82.57,7700.0
2016-09-21 12:40:00,82.56,82.61,82.56,82.6,3957.0,82.56,82.61,82.56,82.6,3957.0
2016-09-21 12:45:00,82.6,82.63,82.57,82.57,5735.0,82.6,82.63,82.57,82.57,5735.0
2016-09-21 12:50:00,82.56,82.62,82.56,82.61,4486.0,82.56,82.62,82.56,82.61,4486.0
2016-09-21 12:55:00,82.61,82.64,82.55,82.64,7600.0,82.61,82.64,82.55,82.64,7600.0
2016-09-21 13:00:00,82.65,82.75,82.64,82.73,2161.0,82.65,82.75,82.64,82.73,2161.0
2016-09-21 13:05:00,82.69,82.72,82.65,82.69,3480.0,82.69,82.72,82.65,82.69,3480.0
2016-09-21 13:10:00,82.69,82.77,82.67,82.75,2400.0,82.69,82.77,82.67,82.75,2400.0
2016-09-21 13:15:00,82.77,82.77,82.72,82.72,2354.0,82.77,82.77,82.72,82.72,2354.0
2016-09-21 13:20:00,82.76,82.81,82.69,82.69,2500.0,82.76,82.81,82.69,82.69,2500.0
2016-09-21 13:25:00,82.7,82.75,82.65,82.75,4000.0,82.7,82.75,82.65,82.75,4000.0
2016-09-21 13:30:00,82.74,82.78,82.66,82.76,22385.0,82.74,82.78,82.66,82.76,22385.0
2016-09-21 13:35:00,82.78,82.81,82.71,82.78,10305.0,82.78,82.81,82.71,82.78,10305.0
2016-09-21 13:40:00,82.77,82.77,82.63,82.71,4400.0,82.77,82.77,82.63,82.71,4400.0
2016-09-21 13:45:00,82.72,82.81,82.7,82.7,2700.0,82.72,82.81,82.7,82.7,2700.0
2016-09-21 13:50:00,82.7,82.71,82.48,82.48,6100.0,82.7,82.71,82.48,82.48,6100.0
2016-09-21 13:55:00,82.51,82.64,82.42,82.62,14870.0,82.51,82.64,82.42,82.62,14870.0
2016-09-21 14:00:00,82.63,82.86,82.48,82.68,22876.0,82.63,82.86,82.48,82.68,22876.0
2016-09-21 14:05:00,82.71,82.93,82.7,82.74,9937.0,82.71,82.93,82.7,82.74,9937.0
2016-09-21 14:10:00,82.82,83.05,82.72,82.78,23659.0,82.82,83.05,82.72,82.78,23659.0
2016-09-21 14:15:00,82.76,82.86,82.72,82.86,8970.0,82.76,82.86,82.72,82.86,8970.0
2016-09-21 14:20:00,82.82,82.94,82.73,82.73,7513.0,82.82,82.94,82.73,82.73,7513.0
2016-09-21 14:25:00,82.78,82.78,82.59,82.64,5806.0,82.78,82.78,82.59,82.64,5806.0
2016-09-21 14:30:00,82.65,82.65,82.57,82.62,5600.0,82.65,82.65,82.57,82.62,5600.0
2016-09-21 14:35:00,82.64,82.74,82.61,82.62,15622.0,82.64,82.74,82.61,82.62,15622.0
2016-09-21 14:40:00,82.67,82.77,82.63,82.77,5008.0,82.67,82.77,82.63,82.77,5008.0
2016-09-21 14:45:00,82.79,82.87,82.71,82.73,4392.0,82.79,82.87,82.71,82.73,4392.0
2016-09-21 14:50:00,82.75,82.75,82.67,82.68,6286.0,82.75,82.75,82.67,82.68,6286.0
2016-09-21 14:55:00,82.69,82.8,82.68,82.78,7473.0,82.69,82.8,82.68,82.78,7473.0
2016-09-21 15:00:00,82.81,83.06,82.79,83.06,20402.0,82.81,83.06,82.79,83.06,20402.0
2016-09-21 15:05:00,83.08,83.3,83.07,83.3,10170.0,83.08,83.3,83.07,83.3,10170.0
2016-09-21 15:10:00,83.31,83.44,83.29,83.42,10052.0,83.31,83.44,83.29,83.42,10052.0
2016-09-21 15:15:00,83.43,83.57,83.43,83.51,13340.0,83.43,83.57,83.43,83.51,13340.0
2016-09-21 15:20:00,83.48,83.66,83.48,83.57,11753.0,83.48,83.66,83.48,83.57,11753.0
2016-09-21 15:25:00,83.59,83.63,83.47,83.47,19218.0,83.59,83.63,83.47,83.47,19218.0
2016-09-21 15:30:00,83.51,83.62,83.49,83.61,16564.0,83.51,83.62,83.49,83.61,16564.0
2016-09-21 15:35:00,83.61,83.64,83.51,83.59,13200.0,83.61,83.64,83.51,83.59,13200.0
2016-09-21 15:40:00,83.6,83.7,83.59,83.7,15916.0,83.6,83.7,83.59,83.7,15916.0
2016-09-21 15:45:00,83.73,83.84,83.71,83.75,16243.0,83.73,83.84,83.71,83.75,16243.0
2016-09-21 15:50:00,83.76,83.76,83.65,83.67,34527.0,83.76,83.76,83.65,83.67,34527.0
2016-09-21 15:55:00,83.66,83.74,83.63,83.65,31641.0,83.66,83.74,83.63,83.65,31641.0
2016-09-22 09:30:00,83.66,84.32,83.51,84.21,9639.0,83.66,84.32,83.51,84.21,9639.0
2016-09-22 09:35:00,84.15,84.34,83.9,83.91,15115.0,84.15,84.34,83.9,83.91,15115.0
2016-09-22 09:40:00,83.94,84.08,83.47,83.7,5970.0,83.94,84.08,83.47,83.7,5970.0
2016-09-22 09:45:00,83.63,83.63,83.47,83.51,1832.0,83.63,83.63,83.47,83.51,1832.0
2016-09-22 09:50:00,83.48,83.72,83.48,83.6,11110.0,83.48,83.72,83.48,83.6,11110.0
2016-09-22 09:55:00,83.63,83.7,83.51,83.6,13111.0,83.63,83.7,83.51,83.6,13111.0
2016-09-22 10:00:00,83.58,83.77,83.48,83.65,13542.0,83.58,83.77,83.48,83.65,13542.0
2016-09-22 10:05:00,83.68,83.71,83.54,83.54,7000.0,83.68,83.71,83.54,83.54,7000.0
2016-09-22 10:10:00,83.51,83.63,83.46,83.47,9738.0,83.51,83.63,83.46,83.47,9738.0
2016-09-22 10:15:00,83.48,83.55,83.32,83.38,11172.0,83.48,83.55,83.32,83.38,11172.0
2016-09-22 10:20:00,83.34,83.51,83.32,83.42,9500.0,83.34,83.51,83.32,83.42,9500.0
2016-09-22 10:25:00,83.44,83.57,83.34,83.54,22849.0,83.44,83.57,83.34,83.54,22849.0
2016-09-22 10:30:00,83.6,83.69,83.6,83.67,3372.0,83.6,83.69,83.6,83.67,3372.0
2016-09-22 10:35:00,83.66,83.69,83.46,83.52,6075.0,83.66,83.69,83.46,83.52,6075.0
2016-09-22 10:40:00,83.52,83.52,83.35,83.35,4596.0,83.52,83.52,83.35,83.35,4596.0
2016-09-22 10:45:00,83.39,83.44,83.35,83.38,7058.0,83.39,83.44,83.35,83.38,7058.0
2016-09-22 10:50:00,83.4,83.44,83.35,83.36,3900.0,83.4,83.44,83.35,83.36,3900.0
2016-09-22 10:55:00,83.35,83.38,83.28,83.28,9412.0,83.35,83.38,83.28,83.28,9412.0
2016-09-22 11:00:00,83.29,83.34,83.23,83.28,7403.0,83.29,83.34,83.23,83.28,7403.0
2016-09-22 11:05:00,83.29,83.3,83.22,83.27,5474.0,83.29,83.3,83.22,83.27,5474.0
2016-09-22 11:10:00,83.28,83.32,83.23,83.23,4525.0,83.28,83.32,83.23,83.23,4525.0
2016-09-22 11:15:00,83.23,83.23,82.93,82.93,14164.0,83.23,83.23,82.93,82.93,14164.0
2016-09-22 11:20:00,82.95,83.03,82.93,82.97,5191.0,82.95,83.03,82.93,82.97,5191.0
2016-09-22 11:25:00,82.99,82.99,82.84,82.88,7900.0,82.99,82.99,82.84,82.88,7900.0
2016-09-22 11:30:00,82.92,82.95,82.89,82.9,3350.0,82.92,82.95,82.89,82.9,3350.0
2016-09-22 11:35:00,82.97,82.99,82.85,82.89,5450.0,82.97,82.99,82.85,82.89,5450.0
2016-09-22 11:40:00,82.92,82.95,82.82,82.95,4700.0,82.92,82.95,82.82,82.95,4700.0
2016-09-22 11:45:00,82.99,82.99,82.82,82.85,4800.0,82.99,82.99,82.82,82.85,4800.0
2016-09-22 11:50:00,82.84,82.89,82.73,82.79,7078.0,82.84,82.89,82.73,82.79,7078.0
2016-09-22 11:55:00,82.82,82.96,82.8,82.8,4700.0,82.82,82.96,82.8,82.8,4700.0
2016-09-22 12:00:00,82.85,82.94,82.82,82.94,7200.0,82.85,82.94,82.82,82.94,7200.0
2016-09-22 12:05:00,82.96,83.0,82.8,82.81,1900.0,82.96,83.0,82.8,82.81,1900.0
2016-09-22 12:10:00,82.81,82.87,82.81,82.81,4100.0,82.81,82.87,82.81,82.81,4100.0
2016-09-22 12:15:00,82.78,82.85,82.7,82.73,3000.0,82.78,82.85,82.7,82.73,3000.0
2016-09-22 12:20:00,82.76,82.8,82.71,82.73,5021.0,82.76,82.8,82.71,82.73,5021.0
2016-09-22 12:25:00,82.75,82.97,82.75,82.97,2881.0,82.75,82.97,82.75,82.97,2881.0
2016-09-22 12:30:00,82.99,82.99,82.79,82.79,2500.0,82.99,82.99,82.79,82.79,2500.0
2016-09-22 12:35:00,82.77,82.78,82.72,82.73,3800.0,82.77,82.78,82.72,82.73,3800.0
2016-09-22 12:40:00,82.75,82.98,82.72,82.97,7149.0,82.75,82.98,82.72,82.97,7149.0
2016-09-22 12:45:00,82.98,82.99,82.87,82.87,2600.0,82.98,82.99,82.87,82.87,2600.0
2016-09-22 12:50:00,82.87,82.87,82.77,82.8,6988.0,82.87,82.87,82.77,82.8,6988.0
2016-09-22 12:55:00,82.76,82.85,82.73,82.85,2500.0,82.76,82.85,82.73,82.85,2500.0
2016-09-22 13:00:00,82.85,82.93,82.85,82.87,2600.0,82.85,82.93,82.85,82.87,2600.0
2016-09-22 13:05:00,82.9,82.93,82.81,82.82,17445.0,82.9,82.93,82.81,82.82,17445.0
2016-09-22 13:10:00,82.81,82.95,82.81,82.88,6954.0,82.81,82.95,82.81,82.88,6954.0
2016-09-22 13:15:00,82.92,83.02,82.86,82.86,5154.0,82.92,83.02,82.86,82.86,5154.0
2016-09-22 13:20:00,82.84,82.98,82.84,82.97,10354.0,82.84,82.98,82.84,82.97,10354.0
2016-09-22 13:25:00,82.89,82.89,82.77,82.78,6608.0,82.89,82.89,82.77,82.78,6608.0
2016-09-22 13:30:00,82.76,82.79,82.72,82.74,3000.0,82.76,82.79,82.72,82.74,3000.0
2016-09-22 13:35:00,82.79,82.94,82.76,82.93,4157.0,82.79,82.94,82.76,82.93,4157.0
2016-09-22 13:40:00,82.93,82.94,82.72,82.76,4300.0,82.93,82.94,82.72,82.76,4300.0
2016-09-22 13:45:00,82.75,82.79,82.68,82.74,10902.0,82.75,82.79,82.68,82.74,10902.0
2016-09-22 13:50:00,82.74,82.74,82.7,82.74,2000.0,82.74,82.74,82.7,82.74,2000.0
2016-09-22 13:55:00,82.75,82.78,82.68,82.69,17630.0,82.75,82.78,82.68,82.69,17630.0
2016-09-22 14:00:00,82.7,82.72,82.68,82.7,4815.0,82.7,82.72,82.68,82.7,4815.0
2016-09-22 14:05:00,82.72,82.72,82.66,82.7,11100.0,82.72,82.72,82.66,82.7,11100.0
2016-09-22 14:10:00,82.7,82.7,82.42,82.45,16928.0,82.7,82.7,82.42,82.45,16928.0
2016-09-22 14:15:00,82.43,82.54,82.42,82.52,4302.0,82.43,82.54,82.42,82.52,4302.0
2016-09-22 14:20:00,82.52,82.56,82.44,82.46,6566.0,82.52,82.56,82.44,82.46,6566.0
2016-09-22 14:25:00,82.47,82.48,82.4,82.41,10130.0,82.47,82.48,82.4,82.41,10130.0
2016-09-22 14:30:00,82.44,82.48,82.38,82.38,8162.0,82.44,82.48,82.38,82.38,8162.0
2016-09-22 14:35:00,82.38,82.48,82.37,82.47,9605.0,82.38,82.48,82.37,82.47,9605.0
2016-09-22 14:40:00,82.48,82.48,82.43,82.45,11062.0,82.48,82.48,82.43,82.45,11062.0
2016-09-22 14:45:00,82.43,82.47,82.3,82.35,20626.0,82.43,82.47,82.3,82.35,20626.0
2016-09-22 14:50:00,82.36,82.51,82.36,82.51,12313.0,82.36,82.51,82.36,82.51,12313.0
2016-09-22 14:55:00,82.53,82.68,82.52,82.62,10591.0,82.53,82.68,82.52,82.62,10591.0
2016-09-22 15:00:00,82.61,82.84,82.6,82.8,23975.0,82.61,82.84,82.6,82.8,23975.0
2016-09-22 15:05:00,82.81,82.87,82.79,82.8,5800.0,82.81,82.87,82.79,82.8,5800.0
2016-09-22 15:10:00,82.81,82.9,82.78,82.85,5600.0,82.81,82.9,82.78,82.85,5600.0
2016-09-22 15:15:00,82.84,82.85,82.77,82.8,6091.0,82.84,82.85,82.77,82.8,6091.0
2016-09-22 15:20:00,82.78,82.86,82.75,82.81,6577.0,82.78,82.86,82.75,82.81,6577.0
2016-09-22 15:25:00,82.84,82.86,82.81,82.84,6000.0,82.84,82.86,82.81,82.84,6000.0
2016-09-22 15:30:00,82.85,82.92,82.85,82.9,9176.0,82.85,82.92,82.85,82.9,9176.0
2016-09-22 15:35:00,82.9,82.98,82.9,82.94,9183.0,82.9,82.98,82.9,82.94,9183.0
2016-09-22 15:40:00,82.94,82.99,82.92,82.99,12742.0,82.94,82.99,82.92,82.99,12742.0
2016-09-22 15:45:00,83.02,83.04,82.9,82.91,15588.0,83.02,83.04,82.9,82.91,15588.0
2016-09-22 15:50:00,82.91,82.93,82.85,82.92,15996.0,82.91,82.93,82.85,82.92,15996.0
2016-09-22 15:55:00,82.95,82.98,82.88,82.92,23608.0,82.95,82.98,82.88,82.92,23608.0
2016-09-23 09:30:00,82.89,83.05,82.8,82.98,2897.0,82.89,83.05,82.8,82.98,2897.0
2016-09-23 09:35:00,83.0,83.29,82.99,83.29,3083.0,83.0,83.29,82.99,83.29,3083.0
2016-09-23 09:40:00,83.16,83.29,83.07,83.12,3250.0,83.16,83.29,83.07,83.12,3250.0
2016-09-23 09:45:00,83.12,83.27,83.04,83.1,17825.0,83.12,83.27,83.04,83.1,17825.0
2016-09-23 09:50:00,83.12,83.21,83.09,83.21,1813.0,83.12,83.21,83.09,83.21,1813.0
2016-09-23 09:55:00,83.25,83.5,83.25,83.31,3650.0,83.25,83.5,83.25,83.31,3650.0
2016-09-23 10:00:00,83.29,83.54,83.2,83.5,6127.0,83.29,83.54,83.2,83.5,6127.0
2016-09-23 10:05:00,83.45,83.46,83.21,83.33,6800.0,83.45,83.46,83.21,83.33,6800.0
2016-09-23 10:10:00,83.33,83.39,83.28,83.39,1600.0,83.33,83.39,83.28,83.39,1600.0
2016-09-23 10:15:00,83.44,83.63,83.35,83.4,3900.0,83.44,83.63,83.35,83.4,3900.0
2016-09-23 10:20:00,83.37,83.65,83.37,83.65,1100.0,83.37,83.65,83.37,83.65,1100.0
2016-09-23 10:25:00,83.56,83.61,83.46,83.61,2820.0,83.56,83.61,83.46,83.61,2820.0
2016-09-23 10:30:00,83.67,83.75,83.67,83.67,3400.0,83.67,83.75,83.67,83.67,3400.0
2016-09-23 10:35:00,83.68,83.73,83.68,83.73,3360.0,83.68,83.73,83.68,83.73,3360.0
2016-09-23 10:40:00,83.72,83.8,83.69,83.77,3900.0,83.72,83.8,83.69,83.77,3900.0
2016-09-23 10:45:00,83.84,83.88,83.79,83.85,3242.0,83.84,83.88,83.79,83.85,3242.0
2016-09-23 10:50:00,83.77,83.89,83.75,83.89,2724.0,83.77,83.89,83.75,83.89,2724.0
2016-09-23 10:55:00,83.87,83.87,83.74,83.74,3600.0,83.87,83.87,83.74,83.74,3600.0
2016-09-23 11:00:00,83.71,83.75,83.57,83.7,3400.0,83.71,83.75,83.57,83.7,3400.0
2016-09-23 11:05:00,83.7,83.7,83.44,83.44,5242.0,83.7,83.7,83.44,83.44,5242.0
2016-09-23 11:10:00,83.42,83.48,83.32,83.46,4812.0,83.42,83.48,83.32,83.46,4812.0
2016-09-23 11:15:00,83.46,83.59,83.42,83.59,4232.0,83.46,83.59,83.42,83.59,4232.0
2016-09-23 11:20:00,83.54,83.57,83.47,83.54,3010.0,83.54,83.57,83.47,83.54,3010.0
2016-09-23 11:25:00,83.54,83.6,83.54,83.59,2300.0,83.54,83.6,83.54,83.59,2300.0
2016-09-23 11:30:00,83.62,83.87,83.61,83.8,2600.0,83.62,83.87,83.61,83.8,2600.0
2016-09-23 11:35:00,83.77,83.78,83.65,83.65,2900.0,83.77,83.78,83.65,83.65,2900.0
2016-09-23 11:40:00,83.64,83.72,83.61,83.71,2300.0,83.64,83.72,83.61,83.71,2300.0
2016-09-23 11:45:00,83.68,83.7,83.62,83.62,2882.0,83.68,83.7,83.62,83.62,2882.0
2016-09-23 11:50:00,83.59,83.69,83.55,83.64,4710.0,83.59,83.69,83.55,83.64,4710.0
2016-09-23 11:55:00,83.61,83.68,83.59,83.62,4400.0,83.61,83.68,83.59,83.62,4400.0
2016-09-23 12:00:00,83.59,83.61,83.54,83.57,4314.0,83.59,83.61,83.54,83.57,4314.0
2016-09-23 12:05:00,83.55,83.61,83.51,83.51,3500.0,83.55,83.61,83.51,83.51,3500.0
2016-09-23 12:10:00,83.53,83.62,83.49,83.51,6600.0,83.53,83.62,83.49,83.51,6600.0
2016-09-23 12:15:00,83.53,83.54,83.48,83.5,3800.0,83.53,83.54,83.48,83.5,3800.0
2016-09-23 12:20:00,83.48,83.54,83.48,83.5,2400.0,83.48,83.54,83.48,83.5,2400.0
2016-09-23 12:25:00,83.5,83.51,83.45,83.5,6100.0,83.5,83.51,83.45,83.5,6100.0
2016-09-23 12:30:00,83.47,83.52,83.34,83.37,4600.0,83.47,83.52,83.34,83.37,4600.0
2016-09-23 12:35:00,83.38,83.42,83.33,83.41,2201.0,83.38,83.42,83.33,83.41,2201.0
2016-09-23 12:40:00,83.4,83.43,83.36,83.38,3212.0,83.4,83.43,83.36,83.38,3212.0
2016-09-23 12:45:00,83.34,83.39,83.32,83.33,1750.0,83.34,83.39,83.32,83.33,1750.0
2016-09-23 12:50:00,83.36,83.41,83.3,83.36,2479.0,83.36,83.41,83.3,83.36,2479.0
2016-09-23 12:55:00,83.34,83.41,83.32,83.37,1700.0,83.34,83.41,83.32,83.37,1700.0
2016-09-23 13:00:00,83.35,83.37,83.26,83.35,2300.0,83.35,83.37,83.26,83.35,2300.0
2016-09-23 13:05:00,83.34,83.34,83.23,83.3,1700.0,83.34,83.34,83.23,83.3,1700.0
2016-09-23 13:10:00,83.27,83.31,83.23,83.3,1700.0,83.27,83.31,83.23,83.3,1700.0
2016-09-23 13:15:00,83.36,83.39,83.27,83.34,2500.0,83.36,83.39,83.27,83.34,2500.0
2016-09-23 13:20:00,83.34,83.38,83.31,83.33,6675.0,83.34,83.38,83.31,83.33,6675.0
2016-09-23 13:25:00,83.36,83.5,83.36,83.47,1600.0,83.36,83.5,83.36,83.47,1600.0
2016-09-23 13:30:00,83.44,83.53,83.42,83.45,2000.0,83.44,83.53,83.42,83.45,2000.0
2016-09-23 13:35:00,83.42,83.44,83.4,83.44,2400.0,83.42,83.44,83.4,83.44,2400.0
2016-09-23 13:40:00,83.42,83.44,83.34,83.41,2400.0,83.42,83.44,83.34,83.41,2400.0
2016-09-23 13:45:00,83.41,83.41,83.27,83.31,5000.0,83.41,83.41,83.27,83.31,5000.0
2016-09-23 13:50:00,83.31,83.31,83.22,83.31,3350.0,83.31,83.31,83.22,83.31,3350.0
2016-09-23 13:55:00,83.35,83.38,83.31,83.31,4316.0,83.35,83.38,83.31,83.31,4316.0
2016-09-23 14:00:00,83.3,83.36,83.28,83.35,3900.0,83.3,83.36,83.28,83.35,3900.0
2016-09-23 14:05:00,83.35,83.36,83.28,83.28,3900.0,83.35,83.36,83.28,83.28,3900.0
2016-09-23 14:10:00,83.26,83.37,83.23,83.27,3450.0,83.26,83.37,83.23,83.27,3450.0
2016-09-23 14:15:00,83.23,83.26,83.17,83.19,2709.0,83.23,83.26,83.17,83.19,2709.0
2016-09-23 14:20:00,83.17,83.18,83.11,83.11,4557.0,83.17,83.18,83.11,83.11,4557.0
2016-09-23 14:25:00,83.13,83.17,83.06,83.08,7311.0,83.13,83.17,83.06,83.08,7311.0
2016-09-23 14:30:00,83.06,83.12,83.0,83.08,5900.0,83.06,83.12,83.0,83.08,5900.0
2016-09-23 14:35:00,83.08,83.08,83.03,83.04,4300.0,83.08,83.08,83.03,83.04,4300.0
2016-09-23 14:40:00,83.03,83.15,83.03,83.12,3300.0,83.03,83.15,83.03,83.12,3300.0
2016-09-23 14:45:00,83.1,83.17,83.1,83.14,2705.0,83.1,83.17,83.1,83.14,2705.0
2016-09-23 14:50:00,83.12,83.15,83.09,83.15,2698.0,83.12,83.15,83.09,83.15,2698.0
2016-09-23 14:55:00,83.14,83.23,83.14,83.21,3600.0,83.14,83.23,83.14,83.21,3600.0
2016-09-23 15:00:00,83.23,83.24,83.15,83.19,4400.0,83.23,83.24,83.15,83.19,4400.0
2016-09-23 15:05:00,83.17,83.28,83.15,83.2,4052.0,83.17,83.28,83.15,83.2,4052.0
2016-09-23 15:10:00,83.19,83.19,83.13,83.17,4697.0,83.19,83.19,83.13,83.17,4697.0
2016-09-23 15:15:00,83.16,83.17,83.12,83.14,3601.0,83.16,83.17,83.12,83.14,3601.0
2016-09-23 15:20:00,83.13,83.14,83.08,83.11,4962.0,83.13,83.14,83.08,83.11,4962.0
2016-09-23 15:25:00,83.11,83.17,83.11,83.14,5579.0,83.11,83.17,83.11,83.14,5579.0
2016-09-23 15:30:00,83.15,83.24,83.15,83.2,5900.0,83.15,83.24,83.15,83.2,5900.0
2016-09-23 15:35:00,83.18,83.21,83.13,83.13,16914.0,83.18,83.21,83.13,83.13,16914.0
2016-09-23 15:40:00,83.12,83.16,83.07,83.09,8018.0,83.12,83.16,83.07,83.09,8018.0
2016-09-23 15:45:00,83.08,83.1,83.02,83.06,8407.0,83.08,83.1,83.02,83.06,8407.0
2016-09-23 15:50:00,83.06,83.19,83.03,83.18,11833.0,83.06,83.19,83.03,83.18,11833.0
2016-09-23 15:55:00,83.17,83.2,83.04,83.05,28013.0,83.17,83.2,83.04,83.05,28013.0
2016-09-26 09:30:00,83.69,84.06,83.22,83.45,19255.0,83.69,84.06,83.22,83.45,19255.0
2016-09-26 09:35:00,83.82,83.95,83.36,83.61,18932.0,83.82,83.95,83.36,83.61,18932.0
2016-09-26 09:40:00,83.64,83.65,83.14,83.26,18035.0,83.64,83.65,83.14,83.26,18035.0
2016-09-26 09:45:00,83.17,83.43,83.13,83.24,9247.0,83.17,83.43,83.13,83.24,9247.0
2016-09-26 09:50:00,83.22,83.33,82.97,83.04,17059.0,83.22,83.33,82.97,83.04,17059.0
2016-09-26 09:55:00,83.05,83.23,82.97,83.12,8070.0,83.05,83.23,82.97,83.12,8070.0
2016-09-26 10:00:00,83.2,83.35,83.15,83.29,16485.0,83.2,83.35,83.15,83.29,16485.0
2016-09-26 10:05:00,83.32,83.37,83.26,83.35,10106.0,83.32,83.37,83.26,83.35,10106.0
2016-09-26 10:10:00,83.34,83.37,83.17,83.2,20199.0,83.34,83.37,83.17,83.2,20199.0
2016-09-26 10:15:00,83.2,83.23,83.13,83.23,8094.0,83.2,83.23,83.13,83.23,8094.0
2016-09-26 10:20:00,83.23,83.36,83.18,83.29,25655.0,83.23,83.36,83.18,83.29,25655.0
2016-09-26 10:25:00,83.28,83.33,83.25,83.3,14300.0,83.28,83.33,83.25,83.3,14300.0
2016-09-26 10:30:00,83.25,83.35,83.21,83.35,1500.0,83.25,83.35,83.21,83.35,1500.0
2016-09-26 10:35:00,83.35,83.45,83.33,83.33,26200.0,83.35,83.45,83.33,83.33,26200.0
2016-09-26 10:40:00,83.36,83.44,83.35,83.4,8278.0,83.36,83.44,83.35,83.4,8278.0
2016-09-26 10:45:00,83.41,83.42,83.3,83.31,5100.0,83.41,83.42,83.3,83.31,5100.0
2016-09-26 10:50:00,83.29,83.3,83.18,83.2,2400.0,83.29,83.3,83.18,83.2,2400.0
2016-09-26 10:55:00,83.22,83.22,83.13,83.13,3000.0,83.22,83.22,83.13,83.13,3000.0
2016-09-26 11:00:00,83.11,83.16,82.99,82.99,15475.0,83.11,83.16,82.99,82.99,15475.0
2016-09-26 11:05:00,83.01,83.03,82.91,82.93,5078.0,83.01,83.03,82.91,82.93,5078.0
2016-09-26 11:10:00,82.91,82.93,82.83,82.83,4503.0,82.91,82.93,82.83,82.83,4503.0
2016-09-26 11:15:00,82.84,82.87,82.7,82.73,3778.0,82.84,82.87,82.7,82.73,3778.0
2016-09-26 11:20:00,82.73,82.79,82.7,82.79,3182.0,82.73,82.79,82.7,82.79,3182.0
2016-09-26 11:25:00,82.83,82.87,82.8,82.86,4238.0,82.83,82.87,82.8,82.86,4238.0
2016-09-26 11:30:00,82.82,82.86,82.74,82.79,600.0,82.82,82.86,82.74,82.79,600.0
2016-09-26 11:35:00,82.8,82.96,82.79,82.9,4000.0,82.8,82.96,82.79,82.9,4000.0
2016-09-26 11:40:00,82.88,82.95,82.75,82.93,5700.0,82.88,82.95,82.75,82.93,5700.0
2016-09-26 11:45:00,82.95,82.95,82.82,82.82,8496.0,82.95,82.95,82.82,82.82,8496.0
2016-09-26 11:50:00,82.84,82.84,82.69,82.81,14997.0,82.84,82.84,82.69,82.81,14997.0
2016-09-26 11:55:00,82.81,82.98,82.76,82.94,10776.0,82.81,82.98,82.76,82.94,10776.0
2016-09-26 12:00:00,82.92,82.98,82.81,82.94,11633.0,82.92,82.98,82.81,82.94,11633.0
2016-09-26 12:05:00,82.92,83.03,82.9,82.97,7700.0,82.92,83.03,82.9,82.97,7700.0
2016-09-26 12:10:00,82.98,83.07,82.93,83.02,8318.0,82.98,83.07,82.93,83.02,8318.0
2016-09-26 12:15:00,83.0,83.15,82.97,83.1,6100.0,83.0,83.15,82.97,83.1,6100.0
2016-09-26 12:20:00,83.12,83.21,83.09,83.21,1900.0,83.12,83.21,83.09,83.21,1900.0
2016-09-26 12:25:00,83.26,83.26,83.06,83.11,11450.0,83.26,83.26,83.06,83.11,11450.0
2016-09-26 12:30:00,83.16,83.18,83.11,83.13,4141.0,83.16,83.18,83.11,83.13,4141.0
2016-09-26 12:35:00,83.11,83.11,83.01,83.01,1600.0,83.11,83.11,83.01,83.01,1600.0
2016-09-26 12:40:00,82.98,83.12,82.98,83.12,2300.0,82.98,83.12,82.98,83.12,2300.0
2016-09-26 12:45:00,83.13,83.2,83.13,83.2,2388.0,83.13,83.2,83.13,83.2,2388.0
2016-09-26 12:50:00,83.25,83.28,83.21,83.22,700.0,83.25,83.28,83.21,83.22,700.0
2016-09-26 12:55:00,83.25,83.32,83.23,83.25,2500.0,83.25,83.32,83.23,83.25,2500.0
2016-09-26 13:00:00,83.28,83.28,83.23,83.27,1676.0,83.28,83.28,83.23,83.27,1676.0
2016-09-26 13:05:00,83.27,83.27,83.17,83.21,3204.0,83.27,83.27,83.17,83.21,3204.0
2016-09-26 13:10:00,83.2,83.29,83.18,83.27,1500.0,83.2,83.29,83.18,83.27,1500.0
2016-09-26 13:15:00,83.26,83.28,83.2,83.2,1500.0,83.26,83.28,83.2,83.2,1500.0
2016-09-26 13:20:00,83.2,83.25,83.09,83.09,3715.0,83.2,83.25,83.09,83.09,3715.0
2016-09-26 13:25:00,83.09,83.09,83.05,83.08,2550.0,83.09,83.09,83.05,83.08,2550.0
2016-09-26 13:30:00,83.05,83.09,83.05,83.08,1400.0,83.05,83.09,83.05,83.08,1400.0
2016-09-26 13:35:00,83.04,83.06,82.92,82.98,5307.0,83.04,83.06,82.92,82.98,5307.0
2016-09-26 13:40:00,82.98,82.98,82.82,82.82,4210.0,82.98,82.98,82.82,82.82,4210.0
2016-09-26 13:45:00,82.8,83.0,82.8,82.97,3100.0,82.8,83.0,82.8,82.97,3100.0
2016-09-26 13:50:00,82.97,83.0,82.97,82.99,2500.0,82.97,83.0,82.97,82.99,2500.0
2016-09-26 13:55:00,83.0,83.01,82.95,82.97,5189.0,83.0,83.01,82.95,82.97,5189.0
2016-09-26 14:00:00,82.97,83.04,82.97,83.01,1300.0,82.97,83.04,82.97,83.01,1300.0
2016-09-26 14:05:00,83.03,83.09,83.02,83.09,3100.0,83.03,83.09,83.02,83.09,3100.0
2016-09-26 14:10:00,83.08,83.08,83.0,83.02,4500.0,83.08,83.08,83.0,83.02,4500.0
2016-09-26 14:15:00,83.03,83.17,83.03,83.16,1400.0,83.03,83.17,83.03,83.16,1400.0
2016-09-26 14:20:00,83.12,83.2,83.1,83.2,2644.0,83.12,83.2,83.1,83.2,2644.0
2016-09-26 14:25:00,83.19,83.21,83.13,83.16,4160.0,83.19,83.21,83.13,83.16,4160.0
2016-09-26 14:30:00,83.18,83.18,83.07,83.09,6749.0,83.18,83.18,83.07,83.09,6749.0
2016-09-26 14:35:00,83.08,83.1,82.97,82.97,4000.0,83.08,83.1,82.97,82.97,4000.0
2016-09-26 14:40:00,82.99,83.0,82.96,82.98,2732.0,82.99,83.0,82.96,82.98,2732.0
2016-09-26 14:45:00,82.99,83.03,82.94,83.01,4500.0,82.99,83.03,82.94,83.01,4500.0
2016-09-26 14:50:00,83.06,83.06,82.99,83.02,2971.0,83.06,83.06,82.99,83.02,2971.0
2016-09-26 14:55:00,83.03,83.08,83.0,83.0,3200.0,83.03,83.08,83.0,83.0,3200.0
2016-09-26 15:00:00,83.0,83.01,82.93,82.93,5764.0,83.0,83.01,82.93,82.93,5764.0
2016-09-26 15:05:00,82.95,83.03,82.95,83.01,2719.0,82.95,83.03,82.95,83.01,2719.0
2016-09-26 15:10:00,83.0,83.02,82.94,82.97,5200.0,83.0,83.02,82.94,82.97,5200.0
2016-09-26 15:15:00,82.96,83.01,82.96,82.96,3526.0,82.96,83.01,82.96,82.96,3526.0
2016-09-26 15:20:00,82.96,82.96,82.88,82.88,6660.0,82.96,82.96,82.88,82.88,6660.0
2016-09-26 15:25:00,82.89,82.97,82.88,82.96,2983.0,82.89,82.97,82.88,82.96,2983.0
2016-09-26 15:30:00,82.98,82.99,82.93,82.93,4500.0,82.98,82.99,82.93,82.93,4500.0
2016-09-26 15:35:00,82.94,82.94,82.83,82.83,12557.0,82.94,82.94,82.83,82.83,12557.0
2016-09-26 15:40:00,82.84,82.89,82.77,82.8,13342.0,82.84,82.89,82.77,82.8,13342.0
2016-09-26 15:45:00,82.81,82.84,82.77,82.79,10293.0,82.81,82.84,82.77,82.79,10293.0
2016-09-26 15:50:00,82.78,82.79,82.72,82.75,26334.0,82.78,82.79,82.72,82.75,26334.0
2016-09-26 15:55:00,82.75,82.79,82.69,82.79,35736.0,82.75,82.79,82.69,82.79,35736.0
2016-09-27 09:30:00,83.02,83.45,82.84,83.22,14411.0,83.02,83.45,82.84,83.22,14411.0
2016-09-27 09:35:00,83.43,83.62,83.24,83.49,12825.0,83.43,83.62,83.24,83.49,12825.0
2016-09-27 09:40:00,83.55,83.63,83.41,83.56,13244.0,83.55,83.63,83.41,83.56,13244.0
2016-09-27 09:45:00,83.47,83.72,83.47,83.67,4420.0,83.47,83.72,83.47,83.67,4420.0
2016-09-27 09:50:00,83.64,83.98,83.64,83.96,14201.0,83.64,83.98,83.64,83.96,14201.0
2016-09-27 09:55:00,83.96,84.06,83.84,84.0,6237.0,83.96,84.06,83.84,84.0,6237.0
2016-09-27 10:00:00,84.08,84.25,84.04,84.12,3491.0,84.08,84.25,84.04,84.12,3491.0
2016-09-27 10:05:00,84.2,84.2,84.0,84.05,6129.0,84.2,84.2,84.0,84.05,6129.0
2016-09-27 10:10:00,84.02,84.02,83.79,83.92,5895.0,84.02,84.02,83.79,83.92,5895.0
2016-09-27 10:15:00,84.0,84.08,84.0,84.03,1221.0,84.0,84.08,84.0,84.03,1221.0
2016-09-27 10:20:00,84.01,84.08,84.0,84.0,3000.0,84.01,84.08,84.0,84.0,3000.0
2016-09-27 10:25:00,83.93,84.07,83.93,83.95,1733.0,83.93,84.07,83.93,83.95,1733.0
2016-09-27 10:30:00,83.99,84.01,83.83,83.83,2100.0,83.99,84.01,83.83,83.83,2100.0
2016-09-27 10:35:00,83.75,83.91,83.69,83.9,2494.0,83.75,83.91,83.69,83.9,2494.0
2016-09-27 10:40:00,83.82,83.82,83.73,83.73,1700.0,83.82,83.82,83.73,83.73,1700.0
2016-09-27 10:45:00,83.81,83.81,83.69,83.77,6000.0,83.81,83.81,83.69,83.77,6000.0
2016-09-27 10:50:00,83.77,83.87,83.7,83.73,3600.0,83.77,83.87,83.7,83.73,3600.0
2016-09-27 10:55:00,83.71,83.8,83.64,83.64,2700.0,83.71,83.8,83.64,83.64,2700.0
2016-09-27 11:00:00,83.64,83.81,83.64,83.69,1383.0,83.64,83.81,83.64,83.69,1383.0
2016-09-27 11:05:00,83.72,83.72,83.63,83.69,1422.0,83.72,83.72,83.63,83.69,1422.0
2016-09-27 11:10:00,83.72,83.72,83.58,83.58,2858.0,83.72,83.72,83.58,83.58,2858.0
2016-09-27 11:15:00,83.56,83.61,83.54,83.54,1700.0,83.56,83.61,83.54,83.54,1700.0
2016-09-27 11:20:00,83.55,83.58,83.47,83.54,5753.0,83.55,83.58,83.47,83.54,5753.0
2016-09-27 11:25:00,83.49,83.53,83.42,83.52,2605.0,83.49,83.53,83.42,83.52,2605.0
2016-09-27 11:30:00,83.51,83.63,83.47,83.63,3686.0,83.51,83.63,83.47,83.63,3686.0
2016-09-27 11:35:00,83.62,83.76,83.6,83.75,2380.0,83.62,83.76,83.6,83.75,2380.0
2016-09-27 11:40:00,83.71,83.71,83.61,83.66,2600.0,83.71,83.71,83.61,83.66,2600.0
2016-09-27 11:45:00,83.71,83.76,83.6,83.64,28710.0,83.71,83.76,83.6,83.64,28710.0
2016-09-27 11:50:00,83.67,83.75,83.58,83.7,18580.0,83.67,83.75,83.58,83.7,18580.0
2016-09-27 11:55:00,83.74,83.75,83.68,83.7,8267.0,83.74,83.75,83.68,83.7,8267.0
2016-09-27 12:00:00,83.72,83.72,83.63,83.69,10300.0,83.72,83.72,83.63,83.69,10300.0
2016-09-27 12:05:00,83.73,83.85,83.73,83.84,1700.0,83.73,83.85,83.73,83.84,1700.0
2016-09-27 12:10:00,83.79,83.85,83.78,83.78,900.0,83.79,83.85,83.78,83.78,900.0
2016-09-27 12:15:00,83.74,83.91,83.74,83.88,1700.0,83.74,83.91,83.74,83.88,1700.0
2016-09-27 12:20:00,83.89,84.04,83.89,83.95,4307.0,83.89,84.04,83.89,83.95,4307.0
2016-09-27 12:25:00,84.09,84.11,83.98,83.98,1700.0,84.09,84.11,83.98,83.98,1700.0
2016-09-27 12:30:00,83.98,84.1,83.98,84.1,600.0,83.98,84.1,83.98,84.1,600.0
2016-09-27 12:35:00,84.04,84.05,83.91,83.91,1830.0,84.04,84.05,83.91,83.91,1830.0
2016-09-27 12:40:00,83.96,84.02,83.83,83.83,13771.0,83.96,84.02,83.83,83.83,13771.0
2016-09-27 12:45:00,83.85,83.85,83.74,83.77,6099.0,83.85,83.85,83.74,83.77,6099.0
2016-09-27 12:50:00,83.73,83.78,83.7,83.78,2469.0,83.73,83.78,83.7,83.78,2469.0
2016-09-27 12:55:00,83.87,83.87,83.78,83.79,900.0,83.87,83.87,83.78,83.79,900.0
2016-09-27 13:00:00,83.86,83.88,83.81,83.82,1500.0,83.86,83.88,83.81,83.82,1500.0
2016-09-27 13:05:00,83.84,83.84,83.72,83.78,1378.0,83.84,83.84,83.72,83.78,1378.0
2016-09-27 13:10:00,83.79,83.79,83.72,83.73,1949.0,83.79,83.79,83.72,83.73,1949.0
2016-09-27 13:15:00,83.74,83.83,83.73,83.8,2100.0,83.74,83.83,83.73,83.8,2100.0
2016-09-27 13:20:00,83.81,83.87,83.8,83.87,1500.0,83.81,83.87,83.8,83.87,1500.0
2016-09-27 13:25:00,83.85,83.85,83.75,83.85,3835.0,83.85,83.85,83.75,83.85,3835.0
2016-09-27 13:30:00,83.79,83.94,83.79,83.87,3233.0,83.79,83.94,83.79,83.87,3233.0
2016-09-27 13:35:00,83.86,83.86,83.81,83.81,1101.0,83.86,83.86,83.81,83.81,1101.0
2016-09-27 13:40:00,83.82,83.86,83.81,83.86,3100.0,83.82,83.86,83.81,83.86,3100.0
2016-09-27 13:45:00,83.88,83.96,83.79,83.8,20393.0,83.88,83.96,83.79,83.8,20393.0
2016-09-27 13:50:00,83.77,83.85,83.76,83.8,3210.0,83.77,83.85,83.76,83.8,3210.0
2016-09-27 13:55:00,83.75,83.81,83.75,83.8,1300.0,83.75,83.81,83.75,83.8,1300.0
2016-09-27 14:00:00,83.76,83.78,83.74,83.74,1000.0,83.76,83.78,83.74,83.74,1000.0
2016-09-27 14:05:00,83.78,83.8,83.73,83.78,2143.0,83.78,83.8,83.73,83.78,2143.0
2016-09-27 14:10:00,83.74,83.75,83.72,83.72,725.0,83.74,83.75,83.72,83.72,725.0
2016-09-27 14:15:00,83.72,83.74,83.71,83.71,600.0,83.72,83.74,83.71,83.71,600.0
2016-09-27 14:20:00,83.77,83.77,83.74,83.74,813.0,83.77,83.77,83.74,83.74,813.0
2016-09-27 14:25:00,83.73,83.77,83.73,83.74,3162.0,83.73,83.77,83.73,83.74,3162.0
2016-09-27 14:30:00,83.76,83.78,83.75,83.78,560.0,83.76,83.78,83.75,83.78,560.0
2016-09-27 14:35:00,83.77,83.77,83.69,83.72,1600.0,83.77,83.77,83.69,83.72,1600.0
2016-09-27 14:40:00,83.71,83.72,83.68,83.71,3800.0,83.71,83.72,83.68,83.71,3800.0
2016-09-27 14:45:00,83.72,83.74,83.7,83.72,3100.0,83.72,83.74,83.7,83.72,3100.0
2016-09-27 14:50:00,83.7,83.73,83.66,83.68,6550.0,83.7,83.73,83.66,83.68,6550.0
2016-09-27 14:55:00,83.7,83.72,83.69,83.72,1200.0,83.7,83.72,83.69,83.72,1200.0
2016-09-27 15:00:00,83.72,83.79,83.71,83.79,3530.0,83.72,83.79,83.71,83.79,3530.0
2016-09-27 15:05:00,83.79,83.81,83.79,83.81,800.0,83.79,83.81,83.79,83.81,800.0
2016-09-27 15:10:00,83.8,83.8,83.71,83.72,3914.0,83.8,83.8,83.71,83.72,3914.0
2016-09-27 15:15:00,83.71,83.72,83.7,83.71,1100.0,83.71,83.72,83.7,83.71,1100.0
2016-09-27 15:20:00,83.72,83.72,83.68,83.71,5800.0,83.72,83.72,83.68,83.71,5800.0
2016-09-27 15:25:00,83.69,83.69,83.53,83.55,14151.0,83.69,83.69,83.53,83.55,14151.0
2016-09-27 15:30:00,83.54,83.54,83.46,83.48,18759.0,83.54,83.54,83.46,83.48,18759.0
2016-09-27 15:35:00,83.49,83.5,83.46,83.48,7458.0,83.49,83.5,83.46,83.48,7458.0
2016-09-27 15:40:00,83.48,83.51,83.47,83.51,9944.0,83.48,83.51,83.47,83.51,9944.0
2016-09-27 15:45:00,83.5,83.51,83.44,83.47,13430.0,83.5,83.51,83.44,83.47,13430.0
2016-09-27 15:50:00,83.48,83.6,83.48,83.59,13641.0,83.48,83.6,83.48,83.59,13641.0
2016-09-27 15:55:00,83.59,83.61,83.54,83.57,36679.0,83.59,83.61,83.54,83.57,36679.0
2016-09-28 09:30:00,83.22,83.54,82.95,82.96,9510.0,83.22,83.54,82.95,82.96,9510.0
2016-09-28 09:35:00,82.97,82.97,81.86,82.23,36318.0,82.97,82.97,81.86,82.23,36318.0
2016-09-28 09:40:00,82.21,82.28,81.77,82.2,14308.0,82.21,82.28,81.77,82.2,14308.0
2016-09-28 09:45:00,82.26,82.38,81.93,82.02,35346.0,82.26,82.38,81.93,82.02,35346.0
2016-09-28 09:50:00,82.02,82.15,81.8,81.96,36439.0,82.02,82.15,81.8,81.96,36439.0
2016-09-28 09:55:00,82.02,82.42,81.95,82.41,23344.0,82.02,82.42,81.95,82.41,23344.0
2016-09-28 10:00:00,82.33,82.43,82.12,82.2,13769.0,82.33,82.43,82.12,82.2,13769.0
2016-09-28 10:05:00,82.18,82.47,82.18,82.4,3813.0,82.18,82.47,82.18,82.4,3813.0
2016-09-28 10:10:00,82.46,82.51,82.27,82.41,5785.0,82.46,82.51,82.27,82.41,5785.0
2016-09-28 10:15:00,82.5,82.52,82.43,82.47,7614.0,82.5,82.52,82.43,82.47,7614.0
2016-09-28 10:20:00,82.5,82.53,82.41,82.46,11168.0,82.5,82.53,82.41,82.46,11168.0
2016-09-28 10:25:00,82.44,82.5,82.39,82.5,4300.0,82.44,82.5,82.39,82.5,4300.0
2016-09-28 10:30:00,82.5,82.54,82.1,82.1,13084.0,82.5,82.54,82.1,82.1,13084.0
2016-09-28 10:35:00,82.07,82.26,82.07,82.26,4342.0,82.07,82.26,82.07,82.26,4342.0
2016-09-28 10:40:00,82.34,82.44,82.31,82.44,1900.0,82.34,82.44,82.31,82.44,1900.0
2016-09-28 10:45:00,82.4,82.44,82.39,82.39,2000.0,82.4,82.44,82.39,82.39,2000.0
2016-09-28 10:50:00,82.42,82.42,82.3,82.4,5097.0,82.42,82.42,82.3,82.4,5097.0
2016-09-28 10:55:00,82.41,82.48,82.32,82.34,3106.0,82.41,82.48,82.32,82.34,3106.0
2016-09-28 11:00:00,82.34,82.34,82.11,82.15,5388.0,82.34,82.34,82.11,82.15,5388.0
2016-09-28 11:05:00,82.12,82.21,82.12,82.15,2408.0,82.12,82.21,82.12,82.15,2408.0
2016-09-28 11:10:00,82.18,82.36,82.18,82.29,8400.0,82.18,82.36,82.18,82.29,8400.0
2016-09-28 11:15:00,82.34,82.41,82.33,82.39,4710.0,82.34,82.41,82.33,82.39,4710.0
2016-09-28 11:20:00,82.37,82.38,82.27,82.28,3801.0,82.37,82.38,82.27,82.28,3801.0
2016-09-28 11:25:00,82.25,82.25,82.12,82.12,5063.0,82.25,82.25,82.12,82.12,5063.0
2016-09-28 11:30:00,82.15,82.23,82.14,82.23,13115.0,82.15,82.23,82.14,82.23,13115.0
2016-09-28 11:35:00,82.26,82.33,82.2,82.33,2914.0,82.26,82.33,82.2,82.33,2914.0
2016-09-28 11:40:00,82.33,82.41,82.33,82.36,2716.0,82.33,82.41,82.33,82.36,2716.0
2016-09-28 11:45:00,82.36,82.39,82.34,82.34,1800.0,82.36,82.39,82.34,82.34,1800.0
2016-09-28 11:50:00,82.4,82.54,82.38,82.51,12483.0,82.4,82.54,82.38,82.51,12483.0
2016-09-28 11:55:00,82.51,82.51,82.38,82.44,6119.0,82.51,82.51,82.38,82.44,6119.0
2016-09-28 12:00:00,82.44,82.44,82.33,82.39,1906.0,82.44,82.44,82.33,82.39,1906.0
2016-09-28 12:05:00,82.4,82.43,82.38,82.42,2502.0,82.4,82.43,82.38,82.42,2502.0
2016-09-28 12:10:00,82.43,82.46,82.4,82.4,4150.0,82.43,82.46,82.4,82.4,4150.0
2016-09-28 12:15:00,82.41,82.41,82.33,82.33,1500.0,82.41,82.41,82.33,82.33,1500.0
2016-09-28 12:20:00,82.31,82.33,82.24,82.26,2300.0,82.31,82.33,82.24,82.26,2300.0
2016-09-28 12:25:00,82.25,82.28,82.24,82.25,1021.0,82.25,82.28,82.24,82.25,1021.0
2016-09-28 12:30:00,82.25,82.28,82.22,82.22,1000.0,82.25,82.28,82.22,82.22,1000.0
2016-09-28 12:35:00,82.2,82.27,82.2,82.21,5609.0,82.2,82.27,82.2,82.21,5609.0
2016-09-28 12:40:00,82.25,82.25,82.15,82.16,3118.0,82.25,82.25,82.15,82.16,3118.0
2016-09-28 12:45:00,82.16,82.23,82.14,82.14,4200.0,82.16,82.23,82.14,82.14,4200.0
2016-09-28 12:50:00,82.14,82.25,82.14,82.25,5192.0,82.14,82.25,82.14,82.25,5192.0
2016-09-28 12:55:00,82.28,82.28,82.2,82.28,2813.0,82.28,82.28,82.2,82.28,2813.0
2016-09-28 13:00:00,82.26,82.28,82.23,82.25,2900.0,82.26,82.28,82.23,82.25,2900.0
2016-09-28 13:05:00,82.3,82.3,82.22,82.22,4600.0,82.3,82.3,82.22,82.22,4600.0
2016-09-28 13:10:00,82.23,82.29,82.22,82.25,3676.0,82.23,82.29,82.22,82.25,3676.0
2016-09-28 13:15:00,82.22,82.27,82.2,82.2,3062.0,82.22,82.27,82.2,82.2,3062.0
2016-09-28 13:20:00,82.23,82.28,82.22,82.25,2000.0,82.23,82.28,82.22,82.25,2000.0
2016-09-28 13:25:00,82.25,82.26,82.25,82.26,1420.0,82.25,82.26,82.25,82.26,1420.0
2016-09-28 13:30:00,82.27,82.47,82.26,82.41,3813.0,82.27,82.47,82.26,82.41,3813.0
2016-09-28 13:35:00,82.46,82.47,82.43,82.47,4104.0,82.46,82.47,82.43,82.47,4104.0
2016-09-28 13:40:00,82.47,82.5,82.47,82.48,800.0,82.47,82.5,82.47,82.48,800.0
2016-09-28 13:45:00,82.45,82.52,82.44,82.46,3206.0,82.45,82.52,82.44,82.46,3206.0
2016-09-28 13:50:00,82.47,82.49,82.4,82.4,2449.0,82.47,82.49,82.4,82.4,2449.0
2016-09-28 13:55:00,82.4,82.4,82.37,82.38,2200.0,82.4,82.4,82.37,82.38,2200.0
2016-09-28 14:00:00,82.4,82.47,82.31,82.36,7700.0,82.4,82.47,82.31,82.36,7700.0
2016-09-28 14:05:00,82.35,82.38,82.31,82.31,5796.0,82.35,82.38,82.31,82.31,5796.0
2016-09-28 14:10:00,82.31,82.41,82.31,82.41,4100.0,82.31,82.41,82.31,82.41,4100.0
2016-09-28 14:15:00,82.39,82.41,82.33,82.34,2505.0,82.39,82.41,82.33,82.34,2505.0
2016-09-28 14:20:00,82.33,82.35,82.31,82.33,3833.0,82.33,82.35,82.31,82.33,3833.0
2016-09-28 14:25:00,82.31,82.41,82.24,82.24,4503.0,82.31,82.41,82.24,82.24,4503.0
2016-09-28 14:30:00,82.27,82.27,82.22,82.23,3100.0,82.27,82.27,82.22,82.23,3100.0
2016-09-28 14:35:00,82.24,82.24,82.17,82.23,2700.0,82.24,82.24,82.17,82.23,2700.0
2016-09-28 14:40:00,82.23,82.35,82.21,82.31,9773.0,82.23,82.35,82.21,82.31,9773.0
2016-09-28 14:45:00,82.31,82.31,82.28,82.3,2354.0,82.31,82.31,82.28,82.3,2354.0
2016-09-28 14:50:00,82.31,82.31,82.23,82.23,3796.0,82.31,82.31,82.23,82.23,3796.0
2016-09-28 14:55:00,82.23,82.25,82.2,82.24,3000.0,82.23,82.25,82.2,82.24,3000.0
2016-09-28 15:00:00,82.23,82.25,82.22,82.24,2387.0,82.23,82.25,82.22,82.24,2387.0
2016-09-28 15:05:00,82.23,82.23,82.1,82.12,2778.0,82.23,82.23,82.1,82.12,2778.0
2016-09-28 15:10:00,82.11,82.11,82.04,82.06,3701.0,82.11,82.11,82.04,82.06,3701.0
2016-09-28 15:15:00,82.08,82.15,82.05,82.09,6970.0,82.08,82.15,82.05,82.09,6970.0
2016-09-28 15:20:00,82.12,82.12,82.09,82.11,2463.0,82.12,82.12,82.09,82.11,2463.0
2016-09-28 15:25:00,82.12,82.13,82.02,82.02,7819.0,82.12,82.13,82.02,82.02,7819.0
2016-09-28 15:30:00,82.05,82.13,82.04,82.13,5300.0,82.05,82.13,82.04,82.13,5300.0
2016-09-28 15:35:00,82.13,82.14,82.08,82.13,10644.0,82.13,82.14,82.08,82.13,10644.0
2016-09-28 15:40:00,82.15,82.15,82.11,82.13,12798.0,82.15,82.15,82.11,82.13,12798.0
2016-09-28 15:45:00,82.13,82.25,82.1,82.25,20288.0,82.13,82.25,82.1,82.25,20288.0
2016-09-28 15:50:00,82.25,82.33,82.21,82.32,18006.0,82.25,82.33,82.21,82.32,18006.0
2016-09-28 15:55:00,82.31,82.39,82.29,82.35,36716.0,82.31,82.39,82.29,82.35,36716.0
2016-09-29 09:30:00,82.0,82.0,81.29,81.45,26029.0,82.0,82.0,81.29,81.45,26029.0
2016-09-29 09:35:00,81.46,82.06,81.27,81.93,15112.0,81.46,82.06,81.27,81.93,15112.0
2016-09-29 09:40:00,81.9,82.22,81.88,82.22,13903.0,81.9,82.22,81.88,82.22,13903.0
2016-09-29 09:45:00,82.23,82.31,82.09,82.2,5431.0,82.23,82.31,82.09,82.2,5431.0
2016-09-29 09:50:00,82.26,82.46,82.22,82.39,6578.0,82.26,82.46,82.22,82.39,6578.0
2016-09-29 09:55:00,82.39,82.5,82.32,82.41,8491.0,82.39,82.5,82.32,82.41,8491.0
2016-09-29 10:00:00,82.44,82.66,82.38,82.5,16528.0,82.44,82.66,82.38,82.5,16528.0
2016-09-29 10:05:00,82.53,82.53,82.12,82.17,12879.0,82.53,82.53,82.12,82.17,12879.0
2016-09-29 10:10:00,82.25,82.25,82.08,82.08,6223.0,82.25,82.25,82.08,82.08,6223.0
2016-09-29 10:15:00,82.06,82.11,81.92,82.03,7800.0,82.06,82.11,81.92,82.03,7800.0
2016-09-29 10:20:00,81.98,81.99,81.86,81.92,17829.0,81.98,81.99,81.86,81.92,17829.0
2016-09-29 10:25:00,81.95,81.95,81.86,81.88,6500.0,81.95,81.95,81.86,81.88,6500.0
2016-09-29 10:30:00,81.87,81.98,81.86,81.93,7903.0,81.87,81.98,81.86,81.93,7903.0
2016-09-29 10:35:00,81.97,82.02,81.91,82.02,12752.0,81.97,82.02,81.91,82.02,12752.0
2016-09-29 10:40:00,82.04,82.16,82.01,82.05,18480.0,82.04,82.16,82.01,82.05,18480.0
2016-09-29 10:45:00,82.07,82.11,82.0,82.11,12003.0,82.07,82.11,82.0,82.11,12003.0
2016-09-29 10:50:00,82.1,82.41,82.1,82.41,4408.0,82.1,82.41,82.1,82.41,4408.0
2016-09-29 10:55:00,82.43,82.5,82.4,82.48,6654.0,82.43,82.5,82.4,82.48,6654.0
2016-09-29 11:00:00,82.47,82.53,82.37,82.53,6039.0,82.47,82.53,82.37,82.53,6039.0
2016-09-29 11:05:00,82.53,82.55,82.35,82.35,12750.0,82.53,82.55,82.35,82.35,12750.0
2016-09-29 11:10:00,82.31,82.31,82.04,82.14,7165.0,82.31,82.31,82.04,82.14,7165.0
2016-09-29 11:15:00,82.1,82.1,81.95,81.95,4501.0,82.1,82.1,81.95,81.95,4501.0
2016-09-29 11:20:00,81.95,81.98,81.9,81.9,5455.0,81.95,81.98,81.9,81.9,5455.0
2016-09-29 11:25:00,81.89,82.04,81.86,82.04,8500.0,81.89,82.04,81.86,82.04,8500.0
2016-09-29 11:30:00,81.99,82.13,81.97,82.13,2500.0,81.99,82.13,81.97,82.13,2500.0
2016-09-29 11:35:00,82.1,82.18,82.07,82.12,3982.0,82.1,82.18,82.07,82.12,3982.0
2016-09-29 11:40:00,82.13,82.27,82.05,82.06,22200.0,82.13,82.27,82.05,82.06,22200.0
2016-09-29 11:45:00,82.06,82.13,82.02,82.08,3300.0,82.06,82.13,82.02,82.08,3300.0
2016-09-29 11:50:00,82.13,82.22,82.12,82.17,3500.0,82.13,82.22,82.12,82.17,3500.0
2016-09-29 11:55:00,82.16,82.24,82.1,82.19,3985.0,82.16,82.24,82.1,82.19,3985.0
2016-09-29 12:00:00,82.16,82.24,82.14,82.21,3100.0,82.16,82.24,82.14,82.21,3100.0
2016-09-29 12:05:00,82.24,82.31,82.21,82.31,3600.0,82.24,82.31,82.21,82.31,3600.0
2016-09-29 12:10:00,82.31,82.31,82.25,82.27,1900.0,82.31,82.31,82.25,82.27,1900.0
2016-09-29 12:15:00,82.27,82.34,82.27,82.34,1600.0,82.27,82.34,82.27,82.34,1600.0
2016-09-29 12:20:00,82.38,82.38,82.29,82.36,7171.0,82.38,82.38,82.29,82.36,7171.0
2016-09-29 12:25:00,82.4,82.4,82.26,82.26,3100.0,82.4,82.4,82.26,82.26,3100.0
2016-09-29 12:30:00,82.21,82.36,82.21,82.36,5805.0,82.21,82.36,82.21,82.36,5805.0
2016-09-29 12:35:00,82.34,82.36,82.26,82.26,5870.0,82.34,82.36,82.26,82.26,5870.0
2016-09-29 12:40:00,82.24,82.24,82.08,82.08,3326.0,82.24,82.24,82.08,82.08,3326.0
2016-09-29 12:45:00,82.06,82.12,82.01,82.01,2948.0,82.06,82.12,82.01,82.01,2948.0
2016-09-29 12:50:00,81.95,81.97,81.85,81.97,7634.0,81.95,81.97,81.85,81.97,7634.0
2016-09-29 12:55:00,81.95,82.05,81.93,81.98,5938.0,81.95,82.05,81.93,81.98,5938.0
2016-09-29 13:00:00,81.97,81.97,81.8,81.9,7653.0,81.97,81.97,81.8,81.9,7653.0
2016-09-29 13:05:00,81.88,82.08,81.88,82.03,7613.0,81.88,82.08,81.88,82.03,7613.0
2016-09-29 13:10:00,82.01,82.21,81.97,81.98,14091.0,82.01,82.21,81.97,81.98,14091.0
2016-09-29 13:15:00,81.96,82.07,81.92,81.92,6790.0,81.96,82.07,81.92,81.92,6790.0
2016-09-29 13:20:00,81.9,81.95,81.89,81.95,5500.0,81.9,81.95,81.89,81.95,5500.0
2016-09-29 13:25:00,81.94,81.97,81.89,81.92,5940.0,81.94,81.97,81.89,81.92,5940.0
2016-09-29 13:30:00,81.91,81.98,81.87,81.95,4651.0,81.91,81.98,81.87,81.95,4651.0
2016-09-29 13:35:00,81.95,81.97,81.78,81.78,4300.0,81.95,81.97,81.78,81.78,4300.0
2016-09-29 13:40:00,81.81,81.81,81.74,81.81,4098.0,81.81,81.81,81.74,81.81,4098.0
2016-09-29 13:45:00,81.82,81.82,81.68,81.72,5500.0,81.82,81.82,81.68,81.72,5500.0
2016-09-29 13:50:00,81.76,81.76,81.59,81.61,4789.0,81.76,81.76,81.59,81.61,4789.0
2016-09-29 13:55:00,81.61,81.63,81.55,81.6,5968.0,81.61,81.63,81.55,81.6,5968.0
2016-09-29 14:00:00,81.56,81.62,81.55,81.6,2900.0,81.56,81.62,81.55,81.6,2900.0
2016-09-29 14:05:00,81.63,81.82,81.63,81.82,1400.0,81.63,81.82,81.63,81.82,1400.0
2016-09-29 14:10:00,81.81,81.9,81.78,81.9,3300.0,81.81,81.9,81.78,81.9,3300.0
2016-09-29 14:15:00,81.92,82.03,81.92,81.97,2825.0,81.92,82.03,81.92,81.97,2825.0
2016-09-29 14:20:00,81.99,82.13,81.98,82.13,2400.0,81.99,82.13,81.98,82.13,2400.0
2016-09-29 14:25:00,82.1,82.22,82.05,82.22,2500.0,82.1,82.22,82.05,82.22,2500.0
2016-09-29 14:30:00,82.23,82.23,82.05,82.13,5043.0,82.23,82.23,82.05,82.13,5043.0
2016-09-29 14:35:00,82.18,82.25,82.15,82.15,4282.0,82.18,82.25,82.15,82.15,4282.0
2016-09-29 14:40:00,82.17,82.18,82.09,82.12,2300.0,82.17,82.18,82.09,82.12,2300.0
2016-09-29 14:45:00,82.11,82.13,82.02,82.13,2000.0,82.11,82.13,82.02,82.13,2000.0
2016-09-29 14:50:00,82.07,82.1,82.03,82.09,2925.0,82.07,82.1,82.03,82.09,2925.0
2016-09-29 14:55:00,82.1,82.14,82.0,82.02,3000.0,82.1,82.14,82.0,82.02,3000.0
2016-09-29 15:00:00,82.01,82.07,81.94,81.94,3374.0,82.01,82.07,81.94,81.94,3374.0
2016-09-29 15:05:00,81.94,81.99,81.92,81.97,2300.0,81.94,81.99,81.92,81.97,2300.0
2016-09-29 15:10:00,81.92,82.0,81.91,81.95,5279.0,81.92,82.0,81.91,81.95,5279.0
2016-09-29 15:15:00,81.95,81.99,81.92,81.92,4385.0,81.95,81.99,81.92,81.92,4385.0
2016-09-29 15:20:00,81.93,81.98,81.9,81.91,7617.0,81.93,81.98,81.9,81.91,7617.0
2016-09-29 15:25:00,81.91,81.94,81.79,81.88,15375.0,81.91,81.94,81.79,81.88,15375.0
2016-09-29 15:30:00,81.87,81.96,81.79,81.93,25217.0,81.87,81.96,81.79,81.93,25217.0
2016-09-29 15:35:00,81.91,81.94,81.82,81.89,14847.0,81.91,81.94,81.82,81.89,14847.0
2016-09-29 15:40:00,81.89,81.93,81.78,81.87,12648.0,81.89,81.93,81.78,81.87,12648.0
2016-09-29 15:45:00,81.86,81.86,81.75,81.83,10822.0,81.86,81.86,81.75,81.83,10822.0
2016-09-29 15:50:00,81.82,81.85,81.76,81.79,13662.0,81.82,81.85,81.76,81.79,13662.0
2016-09-29 15:55:00,81.8,81.82,81.62,81.63,56568.0,81.8,81.82,81.62,81.63,56568.0
2016-09-30 09:30:00,81.79,82.45,81.79,82.13,5326.0,81.79,82.45,81.79,82.13,5326.0
2016-09-30 09:35:00,82.14,82.18,81.26,81.38,11900.0,82.14,82.18,81.26,81.38,11900.0
2016-09-30 09:40:00,81.33,81.34,80.13,80.16,59538.0,81.33,81.34,80.13,80.16,59538.0
2016-09-30 09:45:00,80.29,80.61,80.21,80.49,28433.0,80.29,80.61,80.21,80.49,28433.0
2016-09-30 09:50:00,80.54,80.95,80.35,80.67,41300.0,80.54,80.95,80.35,80.67,41300.0
2016-09-30 09:55:00,80.67,80.83,80.56,80.79,7594.0,80.67,80.83,80.56,80.79,7594.0
2016-09-30 10:00:00,80.83,80.91,80.77,80.85,12445.0,80.83,80.91,80.77,80.85,12445.0
2016-09-30 10:05:00,80.86,80.9,80.6,80.68,18888.0,80.86,80.9,80.6,80.68,18888.0
2016-09-30 10:10:00,80.74,80.94,80.64,80.94,6454.0,80.74,80.94,80.64,80.94,6454.0
2016-09-30 10:15:00,80.94,80.99,80.63,80.68,30343.0,80.94,80.99,80.63,80.68,30343.0
2016-09-30 10:20:00,80.65,80.81,80.56,80.74,5369.0,80.65,80.81,80.56,80.74,5369.0
2016-09-30 10:25:00,80.7,80.84,80.66,80.78,5111.0,80.7,80.84,80.66,80.78,5111.0
2016-09-30 10:30:00,80.88,80.89,80.76,80.79,6800.0,80.88,80.89,80.76,80.79,6800.0
2016-09-30 10:35:00,80.76,80.91,80.74,80.9,14490.0,80.76,80.91,80.74,80.9,14490.0
2016-09-30 10:40:00,80.88,80.9,80.82,80.86,3016.0,80.88,80.9,80.82,80.86,3016.0
2016-09-30 10:45:00,80.86,80.86,80.45,80.5,20930.0,80.86,80.86,80.45,80.5,20930.0
2016-09-30 10:50:00,80.48,80.59,80.48,80.55,10368.0,80.48,80.59,80.48,80.55,10368.0
2016-09-30 10:55:00,80.55,80.79,80.49,80.79,9658.0,80.55,80.79,80.49,80.79,9658.0
2016-09-30 11:00:00,80.74,81.0,80.74,80.95,10375.0,80.74,81.0,80.74,80.95,10375.0
2016-09-30 11:05:00,80.93,81.01,80.89,81.01,5200.0,80.93,81.01,80.89,81.01,5200.0
2016-09-30 11:10:00,81.02,81.05,80.89,81.05,8951.0,81.02,81.05,80.89,81.05,8951.0
2016-09-30 11:15:00,81.06,81.08,80.97,81.0,5700.0,81.06,81.08,80.97,81.0,5700.0
2016-09-30 11:20:00,80.99,81.02,80.8,80.86,18510.0,80.99,81.02,80.8,80.86,18510.0
2016-09-30 11:25:00,80.85,80.88,80.72,80.83,10630.0,80.85,80.88,80.72,80.83,10630.0
2016-09-30 11:30:00,80.82,80.95,80.77,80.95,6352.0,80.82,80.95,80.77,80.95,6352.0
2016-09-30 11:35:00,81.0,81.08,80.99,81.08,4570.0,81.0,81.08,80.99,81.08,4570.0
2016-09-30 11:40:00,81.03,81.09,80.91,80.95,13500.0,81.03,81.09,80.91,80.95,13500.0
2016-09-30 11:45:00,80.93,81.1,80.93,81.05,5275.0,80.93,81.1,80.93,81.05,5275.0
2016-09-30 11:50:00,81.04,81.12,81.0,81.09,2286.0,81.04,81.12,81.0,81.09,2286.0
2016-09-30 11:55:00,81.09,81.22,81.08,81.19,6552.0,81.09,81.22,81.08,81.19,6552.0
2016-09-30 12:00:00,81.13,81.27,81.12,81.2,4000.0,81.13,81.27,81.12,81.2,4000.0
2016-09-30 12:05:00,81.24,81.3,81.18,81.3,3200.0,81.24,81.3,81.18,81.3,3200.0
2016-09-30 12:10:00,81.29,81.34,81.2,81.32,4321.0,81.29,81.34,81.2,81.32,4321.0
2016-09-30 12:15:00,81.34,81.37,81.33,81.34,2802.0,81.34,81.37,81.33,81.34,2802.0
2016-09-30 12:20:00,81.35,81.45,81.32,81.38,4946.0,81.35,81.45,81.32,81.38,4946.0
2016-09-30 12:25:00,81.37,81.4,81.29,81.29,6259.0,81.37,81.4,81.29,81.29,6259.0
2016-09-30 12:30:00,81.27,81.38,81.25,81.33,2801.0,81.27,81.38,81.25,81.33,2801.0
2016-09-30 12:35:00,81.31,81.34,81.29,81.33,2220.0,81.31,81.34,81.29,81.33,2220.0
2016-09-30 12:40:00,81.33,81.33,81.19,81.32,3421.0,81.33,81.33,81.19,81.32,3421.0
2016-09-30 12:45:00,81.29,81.31,81.27,81.31,2012.0,81.29,81.31,81.27,81.31,2012.0
2016-09-30 12:50:00,81.3,81.33,81.27,81.32,3244.0,81.3,81.33,81.27,81.32,3244.0
2016-09-30 12:55:00,81.33,81.36,81.28,81.3,5977.0,81.33,81.36,81.28,81.3,5977.0
2016-09-30 13:00:00,81.31,81.44,81.29,81.44,2940.0,81.31,81.44,81.29,81.44,2940.0
2016-09-30 13:05:00,81.44,81.48,81.36,81.47,5256.0,81.44,81.48,81.36,81.47,5256.0
2016-09-30 13:10:00,81.49,81.5,81.41,81.43,3071.0,81.49,81.5,81.41,81.43,3071.0
2016-09-30 13:15:00,81.42,81.45,81.38,81.38,3713.0,81.42,81.45,81.38,81.38,3713.0
2016-09-30 13:20:00,81.37,81.38,81.25,81.28,6900.0,81.37,81.38,81.25,81.28,6900.0
2016-09-30 13:25:00,81.25,81.28,81.21,81.27,3300.0,81.25,81.28,81.21,81.27,3300.0
2016-09-30 13:30:00,81.25,81.29,81.23,81.23,3843.0,81.25,81.29,81.23,81.23,3843.0
2016-09-30 13:35:00,81.28,81.29,81.24,81.27,2514.0,81.28,81.29,81.24,81.27,2514.0
2016-09-30 13:40:00,81.31,81.32,81.19,81.25,4500.0,81.31,81.32,81.19,81.25,4500.0
2016-09-30 13:45:00,81.26,81.34,81.24,81.3,4544.0,81.26,81.34,81.24,81.3,4544.0
2016-09-30 13:50:00,81.32,81.34,81.27,81.27,3399.0,81.32,81.34,81.27,81.27,3399.0
2016-09-30 13:55:00,81.27,81.31,81.25,81.29,3800.0,81.27,81.31,81.25,81.29,3800.0
2016-09-30 14:00:00,81.26,81.31,81.18,81.23,8510.0,81.26,81.31,81.18,81.23,8510.0
2016-09-30 14:05:00,81.24,81.26,81.18,81.21,6805.0,81.24,81.26,81.18,81.21,6805.0
2016-09-30 14:10:00,81.21,81.27,81.17,81.19,12972.0,81.21,81.27,81.17,81.19,12972.0
2016-09-30 14:15:00,81.16,81.24,81.11,81.15,3895.0,81.16,81.24,81.11,81.15,3895.0
2016-09-30 14:20:00,81.16,81.32,81.16,81.32,3879.0,81.16,81.32,81.16,81.32,3879.0
2016-09-30 14:25:00,81.33,81.51,81.32,81.45,5202.0,81.33,81.51,81.32,81.45,5202.0
2016-09-30 14:30:00,81.46,81.61,81.45,81.54,10416.0,81.46,81.61,81.45,81.54,10416.0
2016-09-30 14:35:00,81.53,81.69,81.53,81.65,7420.0,81.53,81.69,81.53,81.65,7420.0
2016-09-30 14:40:00,81.65,81.65,81.57,81.59,4489.0,81.65,81.65,81.57,81.59,4489.0
2016-09-30 14:45:00,81.58,81.64,81.44,81.48,8399.0,81.58,81.64,81.44,81.48,8399.0
2016-09-30 14:50:00,81.5,81.53,81.47,81.47,2823.0,81.5,81.53,81.47,81.47,2823.0
2016-09-30 14:55:00,81.53,81.55,81.42,81.42,10187.0,81.53,81.55,81.42,81.42,10187.0
2016-09-30 15:00:00,81.43,81.47,81.35,81.35,7597.0,81.43,81.47,81.35,81.35,7597.0
2016-09-30 15:05:00,81.37,81.38,81.31,81.31,6929.0,81.37,81.38,81.31,81.31,6929.0
2016-09-30 15:10:00,81.31,81.43,81.26,81.42,13054.0,81.31,81.43,81.26,81.42,13054.0
2016-09-30 15:15:00,81.42,81.42,81.33,81.37,6333.0,81.42,81.42,81.33,81.37,6333.0
2016-09-30 15:20:00,81.36,81.37,81.32,81.36,8794.0,81.36,81.37,81.32,81.36,8794.0
2016-09-30 15:25:00,81.36,81.36,81.26,81.28,6506.0,81.36,81.36,81.26,81.28,6506.0
2016-09-30 15:30:00,81.27,81.3,81.14,81.21,11815.0,81.27,81.3,81.14,81.21,11815.0
2016-09-30 15:35:00,81.21,81.27,81.19,81.23,8801.0,81.21,81.27,81.19,81.23,8801.0
2016-09-30 15:40:00,81.21,81.27,81.2,81.26,9338.0,81.21,81.27,81.2,81.26,9338.0
2016-09-30 15:45:00,81.26,81.29,81.19,81.22,22697.0,81.26,81.29,81.19,81.22,22697.0
2016-09-30 15:50:00,81.22,81.26,81.2,81.2,23011.0,81.22,81.26,81.2,81.2,23011.0
2016-09-30 15:55:00,81.19,81.2,81.01,81.02,68199.0,81.19,81.2,81.01,81.02,68199.0
2016-10-03 09:30:00,80.58,80.68,80.34,80.48,5179.0,80.58,80.68,80.34,80.48,5179.0
2016-10-03 09:35:00,80.56,80.7,80.22,80.25,17180.0,80.56,80.7,80.22,80.25,17180.0
2016-10-03 09:40:00,80.3,80.45,80.13,80.4,10080.0,80.3,80.45,80.13,80.4,10080.0
2016-10-03 09:45:00,80.36,80.4,80.05,80.05,17391.0,80.36,80.4,80.05,80.05,17391.0
2016-10-03 09:50:00,80.06,80.39,80.01,80.29,9908.0,80.06,80.39,80.01,80.29,9908.0
2016-10-03 09:55:00,80.31,80.34,79.99,79.99,11461.0,80.31,80.34,79.99,79.99,11461.0
2016-10-03 10:00:00,79.97,80.4,79.77,80.11,16715.0,79.97,80.4,79.77,80.11,16715.0
2016-10-03 10:05:00,80.01,80.08,79.85,80.06,10300.0,80.01,80.08,79.85,80.06,10300.0
2016-10-03 10:10:00,79.99,80.09,79.92,80.06,7435.0,79.99,80.09,79.92,80.06,7435.0
2016-10-03 10:15:00,80.06,80.09,80.01,80.06,8823.0,80.06,80.09,80.01,80.06,8823.0
2016-10-03 10:20:00,80.05,80.11,79.98,79.98,9956.0,80.05,80.11,79.98,79.98,9956.0
2016-10-03 10:25:00,80.01,80.24,79.98,80.02,20190.0,80.01,80.24,79.98,80.02,20190.0
2016-10-03 10:30:00,79.98,80.11,79.98,80.02,12563.0,79.98,80.11,79.98,80.02,12563.0
2016-10-03 10:35:00,80.02,80.07,79.98,80.03,9993.0,80.02,80.07,79.98,80.03,9993.0
2016-10-03 10:40:00,80.01,80.04,79.96,79.98,13168.0,80.01,80.04,79.96,79.98,13168.0
2016-10-03 10:45:00,80.0,80.02,79.83,79.87,11988.0,80.0,80.02,79.83,79.87,11988.0
2016-10-03 10:50:00,79.88,79.9,79.84,79.89,5700.0,79.88,79.9,79.84,79.89,5700.0
2016-10-03 10:55:00,79.88,79.94,79.86,79.89,7846.0,79.88,79.94,79.86,79.89,7846.0
2016-10-03 11:00:00,79.84,79.97,79.83,79.97,7023.0,79.84,79.97,79.83,79.97,7023.0
2016-10-03 11:05:00,79.97,79.98,79.91,79.94,33641.0,79.97,79.98,79.91,79.94,33641.0
2016-10-03 11:10:00,79.96,79.96,79.86,79.88,12506.0,79.96,79.96,79.86,79.88,12506.0
2016-10-03 11:15:00,79.86,79.93,79.82,79.83,5885.0,79.86,79.93,79.82,79.83,5885.0
2016-10-03 11:20:00,79.84,79.96,79.82,79.94,9578.0,79.84,79.96,79.82,79.94,9578.0
2016-10-03 11:25:00,79.94,79.95,79.79,79.84,7934.0,79.94,79.95,79.79,79.84,7934.0
2016-10-03 11:30:00,79.78,79.93,79.78,79.88,8495.0,79.78,79.93,79.78,79.88,8495.0
2016-10-03 11:35:00,79.89,79.92,79.84,79.87,5660.0,79.89,79.92,79.84,79.87,5660.0
2016-10-03 11:40:00,79.87,79.87,79.64,79.64,17449.0,79.87,79.87,79.64,79.64,17449.0
2016-10-03 11:45:00,79.64,79.71,79.61,79.61,6411.0,79.64,79.71,79.61,79.61,6411.0
2016-10-03 11:50:00,79.6,79.6,79.32,79.55,32122.0,79.6,79.6,79.32,79.55,32122.0
2016-10-03 11:55:00,79.56,79.79,79.56,79.7,10830.0,79.56,79.79,79.56,79.7,10830.0
2016-10-03 12:00:00,79.7,79.85,79.66,79.76,14000.0,79.7,79.85,79.66,79.76,14000.0
2016-10-03 12:05:00,79.79,79.89,79.77,79.85,8300.0,79.79,79.89,79.77,79.85,8300.0
2016-10-03 12:10:00,79.81,79.84,79.69,79.72,6814.0,79.81,79.84,79.69,79.72,6814.0
2016-10-03 12:15:00,79.68,79.8,79.68,79.71,4404.0,79.68,79.8,79.68,79.71,4404.0
2016-10-03 12:20:00,79.71,79.76,79.61,79.61,10999.0,79.71,79.76,79.61,79.61,10999.0
2016-10-03 12:25:00,79.62,79.71,79.6,79.65,9313.0,79.62,79.71,79.6,79.65,9313.0
2016-10-03 12:30:00,79.62,79.62,79.52,79.55,9935.0,79.62,79.62,79.52,79.55,9935.0
2016-10-03 12:35:00,79.57,79.66,79.57,79.61,6407.0,79.57,79.66,79.57,79.61,6407.0
2016-10-03 12:40:00,79.6,79.66,79.59,79.64,3687.0,79.6,79.66,79.59,79.64,3687.0
2016-10-03 12:45:00,79.66,79.72,79.59,79.67,5535.0,79.66,79.72,79.59,79.67,5535.0
2016-10-03 12:50:00,79.7,79.75,79.7,79.7,6922.0,79.7,79.75,79.7,79.7,6922.0
2016-10-03 12:55:00,79.68,79.75,79.65,79.71,5250.0,79.68,79.75,79.65,79.71,5250.0
2016-10-03 13:00:00,79.73,79.8,79.71,79.77,6867.0,79.73,79.8,79.71,79.77,6867.0
2016-10-03 13:05:00,79.77,79.77,79.69,79.71,4025.0,79.77,79.77,79.69,79.71,4025.0
2016-10-03 13:10:00,79.7,79.71,79.58,79.7,9552.0,79.7,79.71,79.58,79.7,9552.0
2016-10-03 13:15:00,79.71,79.81,79.7,79.81,5100.0,79.71,79.81,79.7,79.81,5100.0
2016-10-03 13:20:00,79.83,79.83,79.67,79.71,9409.0,79.83,79.83,79.67,79.71,9409.0
2016-10-03 13:25:00,79.72,79.82,79.72,79.76,8773.0,79.72,79.82,79.72,79.76,8773.0
2016-10-03 13:30:00,79.76,79.76,79.7,79.73,5431.0,79.76,79.76,79.7,79.73,5431.0
2016-10-03 13:35:00,79.73,79.73,79.69,79.69,7360.0,79.73,79.73,79.69,79.69,7360.0
2016-10-03 13:40:00,79.68,79.77,79.68,79.7,8774.0,79.68,79.77,79.68,79.7,8774.0
2016-10-03 13:45:00,79.7,79.79,79.67,79.72,6502.0,79.7,79.79,79.67,79.72,6502.0
2016-10-03 13:50:00,79.71,79.73,79.69,79.7,5256.0,79.71,79.73,79.69,79.7,5256.0
2016-10-03 13:55:00,79.7,79.71,79.63,79.63,6304.0,79.7,79.71,79.63,79.63,6304.0
2016-10-03 14:00:00,79.63,79.73,79.62,79.69,7118.0,79.63,79.73,79.62,79.69,7118.0
2016-10-03 14:05:00,79.7,79.72,79.67,79.67,4326.0,79.7,79.72,79.67,79.67,4326.0
2016-10-03 14:10:00,79.66,79.66,79.62,79.63,3139.0,79.66,79.66,79.62,79.63,3139.0
2016-10-03 14:15:00,79.65,79.65,79.58,79.6,8276.0,79.65,79.65,79.58,79.6,8276.0
2016-10-03 14:20:00,79.61,79.62,79.51,79.58,7367.0,79.61,79.62,79.51,79.58,7367.0
2016-10-03 14:25:00,79.58,79.65,79.54,79.54,6256.0,79.58,79.65,79.54,79.54,6256.0
2016-10-03 14:30:00,79.55,79.58,79.4,79.49,19451.0,79.55,79.58,79.4,79.49,19451.0
2016-10-03 14:35:00,79.5,79.51,79.32,79.41,17594.0,79.5,79.51,79.32,79.41,17594.0
2016-10-03 14:40:00,79.42,79.52,79.41,79.5,6635.0,79.42,79.52,79.41,79.5,6635.0
2016-10-03 14:45:00,79.53,79.54,79.38,79.51,6420.0,79.53,79.54,79.38,79.51,6420.0
2016-10-03 14:50:00,79.51,79.52,79.35,79.43,14367.0,79.51,79.52,79.35,79.43,14367.0
2016-10-03 14:55:00,79.42,79.51,79.33,79.49,13872.0,79.42,79.51,79.33,79.49,13872.0
2016-10-03 15:00:00,79.51,79.57,79.48,79.53,9755.0,79.51,79.57,79.48,79.53,9755.0
2016-10-03 15:05:00,79.53,79.62,79.52,79.58,18451.0,79.53,79.62,79.52,79.58,18451.0
2016-10-03 15:10:00,79.59,79.61,79.56,79.56,7281.0,79.59,79.61,79.56,79.56,7281.0
2016-10-03 15:15:00,79.56,79.63,79.51,79.63,8688.0,79.56,79.63,79.51,79.63,8688.0
2016-10-03 15:20:00,79.65,79.65,79.54,79.56,12475.0,79.65,79.65,79.54,79.56,12475.0
2016-10-03 15:25:00,79.54,79.57,79.51,79.57,12018.0,79.54,79.57,79.51,79.57,12018.0
2016-10-03 15:30:00,79.57,79.62,79.41,79.53,29689.0,79.57,79.62,79.41,79.53,29689.0
2016-10-03 15:35:00,79.55,79.59,79.41,79.41,19850.0,79.55,79.59,79.41,79.41,19850.0
2016-10-03 15:40:00,79.42,79.57,79.41,79.56,30399.0,79.42,79.57,79.41,79.56,30399.0
2016-10-03 15:45:00,79.57,79.6,79.5,79.5,21745.0,79.57,79.6,79.5,79.5,21745.0
2016-10-03 15:50:00,79.5,79.5,79.43,79.43,22798.0,79.5,79.5,79.43,79.43,22798.0
2016-10-03 15:55:00,79.44,79.47,79.36,79.43,58980.0,79.44,79.47,79.36,79.43,58980.0
2016-10-04 09:30:00,79.33,79.56,79.26,79.26,17651.0,79.33,79.56,79.26,79.26,17651.0
2016-10-04 09:35:00,79.4,79.44,78.95,79.05,14872.0,79.4,79.44,78.95,79.05,14872.0
2016-10-04 09:40:00,79.11,79.32,79.03,79.19,20340.0,79.11,79.32,79.03,79.19,20340.0
2016-10-04 09:45:00,79.25,79.3,79.04,79.04,14574.0,79.25,79.3,79.04,79.04,14574.0
2016-10-04 09:50:00,79.13,79.19,78.91,78.91,10056.0,79.13,79.19,78.91,78.91,10056.0
2016-10-04 09:55:00,78.93,79.06,78.85,78.95,13502.0,78.93,79.06,78.85,78.95,13502.0
2016-10-04 10:00:00,78.97,79.02,78.92,78.97,14105.0,78.97,79.02,78.92,78.97,14105.0
2016-10-04 10:05:00,78.97,79.1,78.95,79.01,18153.0,78.97,79.1,78.95,79.01,18153.0
2016-10-04 10:10:00,78.97,79.0,78.85,78.87,7807.0,78.97,79.0,78.85,78.87,7807.0
2016-10-04 10:15:00,78.9,78.97,78.79,78.87,21968.0,78.9,78.97,78.79,78.87,21968.0
2016-10-04 10:20:00,78.89,78.9,78.67,78.75,11372.0,78.89,78.9,78.67,78.75,11372.0
2016-10-04 10:25:00,78.81,78.9,78.7,78.9,7472.0,78.81,78.9,78.7,78.9,7472.0
2016-10-04 10:30:00,78.92,78.93,78.8,78.87,10552.0,78.92,78.93,78.8,78.87,10552.0
2016-10-04 10:35:00,78.89,78.95,78.85,78.95,9200.0,78.89,78.95,78.85,78.95,9200.0
2016-10-04 10:40:00,78.96,79.0,78.94,78.98,8408.0,78.96,79.0,78.94,78.98,8408.0
2016-10-04 10:45:00,78.99,79.12,78.93,79.0,16288.0,78.99,79.12,78.93,79.0,16288.0
2016-10-04 10:50:00,79.0,79.05,78.97,79.03,7987.0,79.0,79.05,78.97,79.03,7987.0
2016-10-04 10:55:00,79.01,79.27,79.01,79.2,3650.0,79.01,79.27,79.01,79.2,3650.0
2016-10-04 11:00:00,79.19,79.21,78.98,78.98,8397.0,79.19,79.21,78.98,78.98,8397.0
2016-10-04 11:05:00,78.96,79.13,78.95,78.96,3100.0,78.96,79.13,78.95,78.96,3100.0
2016-10-04 11:10:00,78.91,79.01,78.85,78.89,6162.0,78.91,79.01,78.85,78.89,6162.0
2016-10-04 11:15:00,78.88,78.96,78.85,78.89,3831.0,78.88,78.96,78.85,78.89,3831.0
2016-10-04 11:20:00,78.9,79.2,78.89,79.09,6600.0,78.9,79.2,78.89,79.09,6600.0
2016-10-04 11:25:00,79.08,79.13,78.92,78.92,5050.0,79.08,79.13,78.92,78.92,5050.0
2016-10-04 11:30:00,78.92,78.97,78.85,78.85,3835.0,78.92,78.97,78.85,78.85,3835.0
2016-10-04 11:35:00,78.87,78.99,78.67,78.7,7325.0,78.87,78.99,78.67,78.7,7325.0
2016-10-04 11:40:00,78.71,78.8,78.64,78.69,7456.0,78.71,78.8,78.64,78.69,7456.0
2016-10-04 11:45:00,78.67,78.83,78.67,78.83,3550.0,78.67,78.83,78.67,78.83,3550.0
2016-10-04 11:50:00,78.78,78.84,78.65,78.72,3000.0,78.78,78.84,78.65,78.72,3000.0
2016-10-04 11:55:00,78.77,78.79,78.64,78.69,9927.0,78.77,78.79,78.64,78.69,9927.0
2016-10-04 12:00:00,78.72,78.8,78.7,78.8,3201.0,78.72,78.8,78.7,78.8,3201.0
2016-10-04 12:05:00,78.81,78.82,78.67,78.67,4405.0,78.81,78.82,78.67,78.67,4405.0
2016-10-04 12:10:00,78.67,78.79,78.58,78.66,10329.0,78.67,78.79,78.58,78.66,10329.0
2016-10-04 12:15:00,78.64,78.77,78.64,78.77,1000.0,78.64,78.77,78.64,78.77,1000.0
2016-10-04 12:20:00,78.77,78.8,78.67,78.8,5430.0,78.77,78.8,78.67,78.8,5430.0
2016-10-04 12:25:00,78.79,78.81,78.75,78.81,4462.0,78.79,78.81,78.75,78.81,4462.0
2016-10-04 12:30:00,78.78,78.88,78.73,78.86,4653.0,78.78,78.88,78.73,78.86,4653.0
2016-10-04 12:35:00,78.85,79.02,78.79,78.95,5100.0,78.85,79.02,78.79,78.95,5100.0
2016-10-04 12:40:00,78.91,79.01,78.91,78.98,2100.0,78.91,79.01,78.91,78.98,2100.0
2016-10-04 12:45:00,78.95,79.05,78.95,78.97,5409.0,78.95,79.05,78.95,78.97,5409.0
2016-10-04 12:50:00,78.96,79.14,78.96,79.14,11250.0,78.96,79.14,78.96,79.14,11250.0
2016-10-04 12:55:00,79.16,79.16,79.08,79.11,6510.0,79.16,79.16,79.08,79.11,6510.0
2016-10-04 13:00:00,79.1,79.2,79.07,79.18,10711.0,79.1,79.2,79.07,79.18,10711.0
2016-10-04 13:05:00,79.18,79.21,79.02,79.03,15297.0,79.18,79.21,79.02,79.03,15297.0
2016-10-04 13:10:00,79.01,79.06,78.99,79.0,5147.0,79.01,79.06,78.99,79.0,5147.0
2016-10-04 13:15:00,78.99,79.08,78.98,79.05,10900.0,78.99,79.08,78.98,79.05,10900.0
2016-10-04 13:20:00,79.03,79.04,78.9,78.91,7500.0,79.03,79.04,78.9,78.91,7500.0
2016-10-04 13:25:00,78.92,78.92,78.81,78.84,9700.0,78.92,78.92,78.81,78.84,9700.0
2016-10-04 13:30:00,78.84,78.86,78.82,78.84,9121.0,78.84,78.86,78.82,78.84,9121.0
2016-10-04 13:35:00,78.85,78.93,78.84,78.92,6100.0,78.85,78.93,78.84,78.92,6100.0
2016-10-04 13:40:00,78.91,78.94,78.81,78.87,8184.0,78.91,78.94,78.81,78.87,8184.0
2016-10-04 13:45:00,78.86,78.92,78.84,78.92,10553.0,78.86,78.92,78.84,78.92,10553.0
2016-10-04 13:50:00,78.93,78.96,78.85,78.88,7757.0,78.93,78.96,78.85,78.88,7757.0
2016-10-04 13:55:00,78.91,78.99,78.88,78.95,8960.0,78.91,78.99,78.88,78.95,8960.0
2016-10-04 14:00:00,78.96,79.09,78.94,79.09,8587.0,78.96,79.09,78.94,79.09,8587.0
2016-10-04 14:05:00,79.09,79.12,79.03,79.06,5995.0,79.09,79.12,79.03,79.06,5995.0
2016-10-04 14:10:00,79.06,79.1,79.04,79.08,4686.0,79.06,79.1,79.04,79.08,4686.0
2016-10-04 14:15:00,79.07,79.08,78.99,79.01,5146.0,79.07,79.08,78.99,79.01,5146.0
2016-10-04 14:20:00,78.98,78.98,78.87,78.98,9762.0,78.98,78.98,78.87,78.98,9762.0
2016-10-04 14:25:00,78.98,78.98,78.81,78.88,8934.0,78.98,78.98,78.81,78.88,8934.0
2016-10-04 14:30:00,78.88,78.9,78.86,78.9,5000.0,78.88,78.9,78.86,78.9,5000.0
2016-10-04 14:35:00,78.91,78.92,78.86,78.89,8052.0,78.91,78.92,78.86,78.89,8052.0
2016-10-04 14:40:00,78.89,78.94,78.86,78.94,34208.0,78.89,78.94,78.86,78.94,34208.0
2016-10-04 14:45:00,78.96,78.99,78.89,78.9,11179.0,78.96,78.99,78.89,78.9,11179.0
2016-10-04 14:50:00,78.9,78.97,78.89,78.95,6310.0,78.9,78.97,78.89,78.95,6310.0
2016-10-04 14:55:00,78.96,78.97,78.89,78.9,9604.0,78.96,78.97,78.89,78.9,9604.0
2016-10-04 15:00:00,78.9,79.01,78.89,78.99,10270.0,78.9,79.01,78.89,78.99,10270.0
2016-10-04 15:05:00,78.98,79.11,78.97,79.1,8919.0,78.98,79.11,78.97,79.1,8919.0
2016-10-04 15:10:00,79.09,79.22,79.09,79.22,8967.0,79.09,79.22,79.09,79.22,8967.0
2016-10-04 15:15:00,79.22,79.22,79.15,79.18,11487.0,79.22,79.22,79.15,79.18,11487.0
2016-10-04 15:20:00,79.19,79.25,79.1,79.23,14722.0,79.19,79.25,79.1,79.23,14722.0
2016-10-04 15:25:00,79.23,79.25,79.2,79.23,16344.0,79.23,79.25,79.2,79.23,16344.0
2016-10-04 15:30:00,79.23,79.25,79.14,79.22,27511.0,79.23,79.25,79.14,79.22,27511.0
2016-10-04 15:35:00,79.2,79.21,79.16,79.2,18167.0,79.2,79.21,79.16,79.2,18167.0
2016-10-04 15:40:00,79.21,79.26,79.17,79.21,24818.0,79.21,79.26,79.17,79.21,24818.0
2016-10-04 15:45:00,79.21,79.24,79.15,79.18,28556.0,79.21,79.24,79.15,79.18,28556.0
2016-10-04 15:50:00,79.16,79.16,79.07,79.13,34311.0,79.16,79.16,79.07,79.13,34311.0
2016-10-04 15:55:00,79.13,79.15,79.0,79.06,80113.0,79.13,79.15,79.0,79.06,80113.0
2016-10-05 09:30:00,79.19,79.23,79.14,79.23,6906.0,79.19,79.23,79.14,79.23,6906.0
2016-10-05 09:35:00,79.34,79.34,78.94,79.27,18065.0,79.34,79.34,78.94,79.27,18065.0
2016-10-05 09:40:00,79.3,79.76,79.24,79.76,15375.0,79.3,79.76,79.24,79.76,15375.0
2016-10-05 09:45:00,79.71,79.77,79.53,79.53,5609.0,79.71,79.77,79.53,79.53,5609.0
2016-10-05 09:50:00,79.59,79.64,79.37,79.49,27613.0,79.59,79.64,79.37,79.49,27613.0
2016-10-05 09:55:00,79.49,79.72,79.49,79.7,7514.0,79.49,79.72,79.49,79.7,7514.0
2016-10-05 10:00:00,79.72,79.78,79.68,79.76,13928.0,79.72,79.78,79.68,79.76,13928.0
2016-10-05 10:05:00,79.79,79.88,79.78,79.78,5959.0,79.79,79.88,79.78,79.78,5959.0
2016-10-05 10:10:00,79.76,79.77,79.5,79.63,16791.0,79.76,79.77,79.5,79.63,16791.0
2016-10-05 10:15:00,79.61,79.65,79.44,79.44,11500.0,79.61,79.65,79.44,79.44,11500.0
2016-10-05 10:20:00,79.44,79.54,79.36,79.51,8281.0,79.44,79.54,79.36,79.51,8281.0
2016-10-05 10:25:00,79.52,79.63,79.44,79.52,8380.0,79.52,79.63,79.44,79.52,8380.0
2016-10-05 10:30:00,79.54,79.57,79.48,79.54,5508.0,79.54,79.57,79.48,79.54,5508.0
2016-10-05 10:35:00,79.56,79.84,79.55,79.79,8650.0,79.56,79.84,79.55,79.79,8650.0
2016-10-05 10:40:00,79.78,79.8,79.56,79.56,7140.0,79.78,79.8,79.56,79.56,7140.0
2016-10-05 10:45:00,79.52,79.72,79.52,79.65,7455.0,79.52,79.72,79.52,79.65,7455.0
2016-10-05 10:50:00,79.64,79.77,79.64,79.74,3275.0,79.64,79.77,79.64,79.74,3275.0
2016-10-05 10:55:00,79.77,79.86,79.72,79.84,10147.0,79.77,79.86,79.72,79.84,10147.0
2016-10-05 11:00:00,79.83,79.87,79.72,79.75,7800.0,79.83,79.87,79.72,79.75,7800.0
2016-10-05 11:05:00,79.77,79.88,79.71,79.86,6400.0,79.77,79.88,79.71,79.86,6400.0
2016-10-05 11:10:00,79.89,79.9,79.76,79.83,15194.0,79.89,79.9,79.76,79.83,15194.0
2016-10-05 11:15:00,79.83,79.85,79.71,79.71,2600.0,79.83,79.85,79.71,79.71,2600.0
2016-10-05 11:20:00,79.7,79.7,79.55,79.65,4399.0,79.7,79.7,79.55,79.65,4399.0
2016-10-05 11:25:00,79.61,79.72,79.61,79.7,4300.0,79.61,79.72,79.61,79.7,4300.0
2016-10-05 11:30:00,79.71,79.71,79.6,79.7,14600.0,79.71,79.71,79.6,79.7,14600.0
2016-10-05 11:35:00,79.7,79.71,79.56,79.67,7300.0,79.7,79.71,79.56,79.67,7300.0
2016-10-05 11:40:00,79.67,79.72,79.56,79.72,4600.0,79.67,79.72,79.56,79.72,4600.0
2016-10-05 11:45:00,79.73,79.75,79.66,79.69,5090.0,79.73,79.75,79.66,79.69,5090.0
2016-10-05 11:50:00,79.72,79.91,79.7,79.78,11595.0,79.72,79.91,79.7,79.78,11595.0
2016-10-05 11:55:00,79.79,79.82,79.69,79.82,4970.0,79.79,79.82,79.69,79.82,4970.0
2016-10-05 12:00:00,79.84,79.95,79.81,79.88,5000.0,79.84,79.95,79.81,79.88,5000.0
2016-10-05 12:05:00,79.88,79.99,79.84,79.84,3700.0,79.88,79.99,79.84,79.84,3700.0
2016-10-05 12:10:00,79.86,79.95,79.81,79.81,2900.0,79.86,79.95,79.81,79.81,2900.0
2016-10-05 12:15:00,79.79,79.95,79.79,79.93,6540.0,79.79,79.95,79.79,79.93,6540.0
2016-10-05 12:20:00,79.94,79.97,79.9,79.92,3800.0,79.94,79.97,79.9,79.92,3800.0
2016-10-05 12:25:00,79.9,79.9,79.82,79.85,3200.0,79.9,79.9,79.82,79.85,3200.0
2016-10-05 12:30:00,79.87,79.96,79.87,79.9,2879.0,79.87,79.96,79.87,79.9,2879.0
2016-10-05 12:35:00,79.86,79.89,79.77,79.86,5203.0,79.86,79.89,79.77,79.86,5203.0
2016-10-05 12:40:00,79.83,79.84,79.81,79.82,3300.0,79.83,79.84,79.81,79.82,3300.0
2016-10-05 12:45:00,79.82,79.93,79.82,79.86,4678.0,79.82,79.93,79.82,79.86,4678.0
2016-10-05 12:50:00,79.91,80.0,79.91,79.95,3845.0,79.91,80.0,79.91,79.95,3845.0
2016-10-05 12:55:00,79.95,79.99,79.92,79.95,5300.0,79.95,79.99,79.92,79.95,5300.0
2016-10-05 13:00:00,79.95,79.99,79.95,79.96,4000.0,79.95,79.99,79.95,79.96,4000.0
2016-10-05 13:05:00,79.96,79.99,79.9,79.9,4662.0,79.96,79.99,79.9,79.9,4662.0
2016-10-05 13:10:00,79.87,79.95,79.86,79.92,5962.0,79.87,79.95,79.86,79.92,5962.0
2016-10-05 13:15:00,79.89,80.08,79.89,80.08,12547.0,79.89,80.08,79.89,80.08,12547.0
2016-10-05 13:20:00,80.07,80.08,79.96,79.96,3300.0,80.07,80.08,79.96,79.96,3300.0
2016-10-05 13:25:00,79.98,79.98,79.95,79.98,4758.0,79.98,79.98,79.95,79.98,4758.0
2016-10-05 13:30:00,79.98,79.98,79.87,79.95,4100.0,79.98,79.98,79.87,79.95,4100.0
2016-10-05 13:35:00,79.93,79.98,79.93,79.93,5380.0,79.93,79.98,79.93,79.93,5380.0
2016-10-05 13:40:00,79.95,79.96,79.93,79.93,4400.0,79.95,79.96,79.93,79.93,4400.0
2016-10-05 13:45:00,79.9,79.92,79.84,79.91,4324.0,79.9,79.92,79.84,79.91,4324.0
2016-10-05 13:50:00,79.93,80.0,79.93,79.95,54941.0,79.93,80.0,79.93,79.95,54941.0
2016-10-05 13:55:00,79.97,79.98,79.88,79.88,23871.0,79.97,79.98,79.88,79.88,23871.0
2016-10-05 14:00:00,79.88,80.0,79.84,80.0,15051.0,79.88,80.0,79.84,80.0,15051.0
2016-10-05 14:05:00,79.98,80.01,79.94,79.96,17793.0,79.98,80.01,79.94,79.96,17793.0
2016-10-05 14:10:00,79.95,79.96,79.7,79.7,18559.0,79.95,79.96,79.7,79.7,18559.0
2016-10-05 14:15:00,79.69,79.7,79.61,79.66,8704.0,79.69,79.7,79.61,79.66,8704.0
2016-10-05 14:20:00,79.64,79.68,79.54,79.56,4710.0,79.64,79.68,79.54,79.56,4710.0
2016-10-05 14:25:00,79.57,79.66,79.56,79.58,8304.0,79.57,79.66,79.56,79.58,8304.0
2016-10-05 14:30:00,79.57,79.69,79.56,79.69,5950.0,79.57,79.69,79.56,79.69,5950.0
2016-10-05 14:35:00,79.67,79.68,79.56,79.61,6380.0,79.67,79.68,79.56,79.61,6380.0
2016-10-05 14:40:00,79.61,79.71,79.6,79.68,15050.0,79.61,79.71,79.6,79.68,15050.0
2016-10-05 14:45:00,79.67,79.69,79.64,79.64,6181.0,79.67,79.69,79.64,79.64,6181.0
2016-10-05 14:50:00,79.63,79.72,79.63,79.7,6608.0,79.63,79.72,79.63,79.7,6608.0
2016-10-05 14:55:00,79.7,79.81,79.7,79.79,14032.0,79.7,79.81,79.7,79.79,14032.0
2016-10-05 15:00:00,79.8,79.83,79.78,79.8,12144.0,79.8,79.83,79.78,79.8,12144.0
2016-10-05 15:05:00,79.79,79.81,79.78,79.79,5108.0,79.79,79.81,79.78,79.79,5108.0
2016-10-05 15:10:00,79.8,79.8,79.78,79.78,5396.0,79.8,79.8,79.78,79.78,5396.0
2016-10-05 15:15:00,79.78,79.83,79.69,79.74,13221.0,79.78,79.83,79.69,79.74,13221.0
2016-10-05 15:20:00,79.73,79.8,79.65,79.8,9289.0,79.73,79.8,79.65,79.8,9289.0
2016-10-05 15:25:00,79.79,79.81,79.73,79.73,11203.0,79.79,79.81,79.73,79.73,11203.0
2016-10-05 15:30:00,79.72,79.81,79.68,79.8,10361.0,79.72,79.81,79.68,79.8,10361.0
2016-10-05 15:35:00,79.79,79.8,79.71,79.76,16032.0,79.79,79.8,79.71,79.76,16032.0
2016-10-05 15:40:00,79.76,79.78,79.72,79.73,8201.0,79.76,79.78,79.72,79.73,8201.0
2016-10-05 15:45:00,79.71,79.73,79.59,79.66,18649.0,79.71,79.73,79.59,79.66,18649.0
2016-10-05 15:50:00,79.66,79.67,79.61,79.65,12110.0,79.66,79.67,79.61,79.65,12110.0
2016-10-05 15:55:00,79.65,79.66,79.59,79.62,25455.0,79.65,79.66,79.59,79.62,25455.0
2016-10-06 09:30:00,79.31,79.61,78.98,79.24,16410.0,79.31,79.61,78.98,79.24,16410.0
2016-10-06 09:35:00,79.3,79.38,78.68,79.03,5374.0,79.3,79.38,78.68,79.03,5374.0
2016-10-06 09:40:00,79.06,79.26,78.91,79.15,8015.0,79.06,79.26,78.91,79.15,8015.0
2016-10-06 09:45:00,79.09,79.25,78.99,79.25,16276.0,79.09,79.25,78.99,79.25,16276.0
2016-10-06 09:50:00,79.3,79.35,79.05,79.25,7397.0,79.3,79.35,79.05,79.25,7397.0
2016-10-06 09:55:00,79.21,79.29,79.12,79.29,6200.0,79.21,79.29,79.12,79.29,6200.0
2016-10-06 10:00:00,79.25,79.77,79.21,79.77,21356.0,79.25,79.77,79.21,79.77,21356.0
2016-10-06 10:05:00,79.74,80.0,79.72,80.0,32701.0,79.74,80.0,79.72,80.0,32701.0
2016-10-06 10:10:00,79.95,80.21,79.93,80.21,18233.0,79.95,80.21,79.93,80.21,18233.0
2016-10-06 10:15:00,80.22,80.23,80.05,80.09,15582.0,80.22,80.23,80.05,80.09,15582.0
2016-10-06 10:20:00,80.05,80.2,79.9,80.18,8686.0,80.05,80.2,79.9,80.18,8686.0
2016-10-06 10:25:00,80.21,80.26,80.03,80.19,12169.0,80.21,80.26,80.03,80.19,12169.0
2016-10-06 10:30:00,80.21,80.21,79.89,79.92,8526.0,80.21,80.21,79.89,79.92,8526.0
2016-10-06 10:35:00,79.95,80.06,79.92,79.92,3567.0,79.95,80.06,79.92,79.92,3567.0
2016-10-06 10:40:00,79.88,80.02,79.79,79.88,11926.0,79.88,80.02,79.79,79.88,11926.0
2016-10-06 10:45:00,79.85,80.1,79.81,79.81,26457.0,79.85,80.1,79.81,79.81,26457.0
2016-10-06 10:50:00,79.79,79.88,79.66,79.67,17469.0,79.79,79.88,79.66,79.67,17469.0
2016-10-06 10:55:00,79.69,79.84,79.63,79.8,14116.0,79.69,79.84,79.63,79.8,14116.0
2016-10-06 11:00:00,79.75,79.8,79.72,79.73,12570.0,79.75,79.8,79.72,79.73,12570.0
2016-10-06 11:05:00,79.73,79.74,79.57,79.57,3900.0,79.73,79.74,79.57,79.57,3900.0
2016-10-06 11:10:00,79.54,79.57,79.4,79.49,5725.0,79.54,79.57,79.4,79.49,5725.0
2016-10-06 11:15:00,79.48,79.48,79.42,79.43,3715.0,79.48,79.48,79.42,79.43,3715.0
2016-10-06 11:20:00,79.44,79.53,79.42,79.51,5380.0,79.44,79.53,79.42,79.51,5380.0
2016-10-06 11:25:00,79.54,79.59,79.5,79.51,7300.0,79.54,79.59,79.5,79.51,7300.0
2016-10-06 11:30:00,79.49,79.51,79.42,79.45,2800.0,79.49,79.51,79.42,79.45,2800.0
2016-10-06 11:35:00,79.45,79.53,79.42,79.5,9500.0,79.45,79.53,79.42,79.5,9500.0
2016-10-06 11:40:00,79.49,79.5,79.44,79.45,4660.0,79.49,79.5,79.44,79.45,4660.0
2016-10-06 11:45:00,79.48,79.64,79.45,79.58,9100.0,79.48,79.64,79.45,79.58,9100.0
2016-10-06 11:50:00,79.58,79.68,79.56,79.6,14312.0,79.58,79.68,79.56,79.6,14312.0
2016-10-06 11:55:00,79.61,79.7,79.61,79.68,6929.0,79.61,79.7,79.61,79.68,6929.0
2016-10-06 12:00:00,79.69,79.77,79.62,79.7,25573.0,79.69,79.77,79.62,79.7,25573.0
2016-10-06 12:05:00,79.68,79.78,79.66,79.66,3200.0,79.68,79.78,79.66,79.66,3200.0
2016-10-06 12:10:00,79.64,79.64,79.58,79.6,3700.0,79.64,79.64,79.58,79.6,3700.0
2016-10-06 12:15:00,79.61,79.61,79.57,79.6,4500.0,79.61,79.61,79.57,79.6,4500.0
2016-10-06 12:20:00,79.6,79.61,79.56,79.59,5000.0,79.6,79.61,79.56,79.59,5000.0
2016-10-06 12:25:00,79.58,79.61,79.54,79.58,2700.0,79.58,79.61,79.54,79.58,2700.0
2016-10-06 12:30:00,79.58,79.6,79.54,79.57,2000.0,79.58,79.6,79.54,79.57,2000.0
2016-10-06 12:35:00,79.52,79.53,79.45,79.45,3400.0,79.52,79.53,79.45,79.45,3400.0
2016-10-06 12:40:00,79.44,79.45,79.36,79.4,4050.0,79.44,79.45,79.36,79.4,4050.0
2016-10-06 12:45:00,79.42,79.5,79.38,79.45,17692.0,79.42,79.5,79.38,79.45,17692.0
2016-10-06 12:50:00,79.5,79.5,79.39,79.45,8523.0,79.5,79.5,79.39,79.45,8523.0
2016-10-06 12:55:00,79.47,79.56,79.45,79.45,3900.0,79.47,79.56,79.45,79.45,3900.0
2016-10-06 13:00:00,79.46,79.49,79.46,79.49,3167.0,79.46,79.49,79.46,79.49,3167.0
2016-10-06 13:05:00,79.5,79.6,79.49,79.57,5286.0,79.5,79.6,79.49,79.57,5286.0
2016-10-06 13:10:00,79.55,79.55,79.51,79.52,35400.0,79.55,79.55,79.51,79.52,35400.0
2016-10-06 13:15:00,79.53,79.55,79.5,79.52,8025.0,79.53,79.55,79.5,79.52,8025.0
2016-10-06 13:20:00,79.52,79.56,79.52,79.55,9317.0,79.52,79.56,79.52,79.55,9317.0
2016-10-06 13:25:00,79.55,79.6,79.55,79.6,14893.0,79.55,79.6,79.55,79.6,14893.0
2016-10-06 13:30:00,79.61,79.69,79.61,79.68,2200.0,79.61,79.69,79.61,79.68,2200.0
2016-10-06 13:35:00,79.67,79.78,79.65,79.74,26752.0,79.67,79.78,79.65,79.74,26752.0
2016-10-06 13:40:00,79.71,79.71,79.65,79.65,7374.0,79.71,79.71,79.65,79.65,7374.0
2016-10-06 13:45:00,79.65,79.66,79.52,79.53,6487.0,79.65,79.66,79.52,79.53,6487.0
2016-10-06 13:50:00,79.53,79.57,79.49,79.57,7601.0,79.53,79.57,79.49,79.57,7601.0
2016-10-06 13:55:00,79.6,79.6,79.51,79.51,7160.0,79.6,79.6,79.51,79.51,7160.0
2016-10-06 14:00:00,79.52,79.65,79.52,79.62,19665.0,79.52,79.65,79.52,79.62,19665.0
2016-10-06 14:05:00,79.62,79.77,79.6,79.64,14484.0,79.62,79.77,79.6,79.64,14484.0
2016-10-06 14:10:00,79.64,79.69,79.62,79.69,4800.0,79.64,79.69,79.62,79.69,4800.0
2016-10-06 14:15:00,79.67,79.67,79.5,79.52,6775.0,79.67,79.67,79.5,79.52,6775.0
2016-10-06 14:20:00,79.52,79.56,79.45,79.48,14265.0,79.52,79.56,79.45,79.48,14265.0
2016-10-06 14:25:00,79.48,79.61,79.48,79.51,6511.0,79.48,79.61,79.48,79.51,6511.0
2016-10-06 14:30:00,79.5,79.59,79.49,79.55,8933.0,79.5,79.59,79.49,79.55,8933.0
2016-10-06 14:35:00,79.56,79.63,79.52,79.59,10913.0,79.56,79.63,79.52,79.59,10913.0
2016-10-06 14:40:00,79.59,79.63,79.56,79.61,6586.0,79.59,79.63,79.56,79.61,6586.0
2016-10-06 14:45:00,79.61,79.61,79.49,79.56,5700.0,79.61,79.61,79.49,79.56,5700.0
2016-10-06 14:50:00,79.56,79.63,79.56,79.62,16585.0,79.56,79.63,79.56,79.62,16585.0
2016-10-06 14:55:00,79.61,79.63,79.58,79.61,15952.0,79.61,79.63,79.58,79.61,15952.0
2016-10-06 15:00:00,79.61,79.73,79.6,79.73,19760.0,79.61,79.73,79.6,79.73,19760.0
2016-10-06 15:05:00,79.73,79.91,79.72,79.91,10612.0,79.73,79.91,79.72,79.91,10612.0
2016-10-06 15:10:00,79.9,79.96,79.89,79.9,12222.0,79.9,79.96,79.89,79.9,12222.0
2016-10-06 15:15:00,79.9,79.97,79.89,79.95,7971.0,79.9,79.97,79.89,79.95,7971.0
2016-10-06 15:20:00,79.95,80.02,79.95,79.99,4135.0,79.95,80.02,79.95,79.99,4135.0
2016-10-06 15:25:00,79.98,79.98,79.87,79.87,3751.0,79.98,79.98,79.87,79.87,3751.0
2016-10-06 15:30:00,79.87,79.98,79.83,79.98,6600.0,79.87,79.98,79.83,79.98,6600.0
2016-10-06 15:35:00,79.97,80.02,79.92,80.02,9350.0,79.97,80.02,79.92,80.02,9350.0
2016-10-06 15:40:00,80.02,80.02,79.97,79.97,8579.0,80.02,80.02,79.97,79.97,8579.0
2016-10-06 15:45:00,79.98,80.01,79.95,79.98,13318.0,79.98,80.01,79.95,79.98,13318.0
2016-10-06 15:50:00,79.98,79.99,79.94,79.94,16310.0,79.98,79.99,79.94,79.94,16310.0
2016-10-06 15:55:00,79.95,79.98,79.9,79.97,31910.0,79.95,79.98,79.9,79.97,31910.0
2016-10-07 09:30:00,80.5,80.79,80.31,80.31,16499.0,80.5,80.79,80.31,80.31,16499.0
2016-10-07 09:35:00,80.32,80.92,80.24,80.84,19336.0,80.32,80.92,80.24,80.84,19336.0
2016-10-07 09:40:00,80.92,81.34,80.79,81.02,24000.0,80.92,81.34,80.79,81.02,24000.0
2016-10-07 09:45:00,80.99,81.22,80.79,80.88,24938.0,80.99,81.22,80.79,80.88,24938.0
2016-10-07 09:50:00,80.87,81.17,80.69,81.01,29398.0,80.87,81.17,80.69,81.01,29398.0
2016-10-07 09:55:00,81.01,81.99,81.01,81.88,37094.0,81.01,81.99,81.01,81.88,37094.0
2016-10-07 10:00:00,81.79,81.88,81.51,81.76,31910.0,81.79,81.88,81.51,81.76,31910.0
2016-10-07 10:05:00,81.75,81.93,81.55,81.86,28222.0,81.75,81.93,81.55,81.86,28222.0
2016-10-07 10:10:00,81.88,82.23,81.84,82.23,16650.0,81.88,82.23,81.84,82.23,16650.0
2016-10-07 10:15:00,82.18,82.47,82.18,82.45,33192.0,82.18,82.47,82.18,82.45,33192.0
2016-10-07 10:20:00,82.43,82.72,82.41,82.6,32059.0,82.43,82.72,82.41,82.6,32059.0
2016-10-07 10:25:00,82.61,82.63,82.51,82.63,12890.0,82.61,82.63,82.51,82.63,12890.0
2016-10-07 10:30:00,82.63,82.68,82.38,82.39,25121.0,82.63,82.68,82.38,82.39,25121.0
2016-10-07 10:35:00,82.38,82.42,82.15,82.32,12657.0,82.38,82.42,82.15,82.32,12657.0
2016-10-07 10:40:00,82.32,82.39,82.01,82.01,43980.0,82.32,82.39,82.01,82.01,43980.0
2016-10-07 10:45:00,82.04,82.07,81.92,82.05,4576.0,82.04,82.07,81.92,82.05,4576.0
2016-10-07 10:50:00,81.97,82.01,81.83,82.01,7399.0,81.97,82.01,81.83,82.01,7399.0
2016-10-07 10:55:00,81.96,82.09,81.88,82.09,4849.0,81.96,82.09,81.88,82.09,4849.0
2016-10-07 11:00:00,82.1,82.1,81.87,81.87,5200.0,82.1,82.1,81.87,81.87,5200.0
2016-10-07 11:05:00,81.92,82.17,81.89,82.14,14620.0,81.92,82.17,81.89,82.14,14620.0
2016-10-07 11:10:00,82.13,82.13,81.96,82.09,13638.0,82.13,82.13,81.96,82.09,13638.0
2016-10-07 11:15:00,82.05,82.19,82.04,82.09,9516.0,82.05,82.19,82.04,82.09,9516.0
2016-10-07 11:20:00,82.03,82.1,81.97,81.97,32976.0,82.03,82.1,81.97,81.97,32976.0
2016-10-07 11:25:00,81.96,81.96,81.84,81.91,2786.0,81.96,81.96,81.84,81.91,2786.0
2016-10-07 11:30:00,81.95,82.06,81.74,81.78,7150.0,81.95,82.06,81.74,81.78,7150.0
2016-10-07 11:35:00,81.75,81.82,81.67,81.67,3600.0,81.75,81.82,81.67,81.67,3600.0
2016-10-07 11:40:00,81.65,81.65,81.57,81.57,24110.0,81.65,81.65,81.57,81.57,24110.0
2016-10-07 11:45:00,81.57,81.59,81.37,81.45,14800.0,81.57,81.59,81.37,81.45,14800.0
2016-10-07 11:50:00,81.47,81.55,81.41,81.55,4463.0,81.47,81.55,81.41,81.55,4463.0
2016-10-07 11:55:00,81.55,81.56,81.35,81.35,5949.0,81.55,81.56,81.35,81.35,5949.0
2016-10-07 12:00:00,81.39,81.67,81.37,81.6,4876.0,81.39,81.67,81.37,81.6,4876.0
2016-10-07 12:05:00,81.6,81.71,81.5,81.63,6665.0,81.6,81.71,81.5,81.63,6665.0
2016-10-07 12:10:00,81.62,81.68,81.52,81.68,4107.0,81.62,81.68,81.52,81.68,4107.0
2016-10-07 12:15:00,81.66,81.68,81.46,81.53,7687.0,81.66,81.68,81.46,81.53,7687.0
2016-10-07 12:20:00,81.53,81.59,81.46,81.46,4301.0,81.53,81.59,81.46,81.46,4301.0
2016-10-07 12:25:00,81.5,81.6,81.49,81.55,4900.0,81.5,81.6,81.49,81.55,4900.0
2016-10-07 12:30:00,81.53,81.55,81.44,81.44,5501.0,81.53,81.55,81.44,81.44,5501.0
2016-10-07 12:35:00,81.41,81.47,81.32,81.33,4800.0,81.41,81.47,81.32,81.33,4800.0
2016-10-07 12:40:00,81.29,81.35,81.26,81.27,7300.0,81.29,81.35,81.26,81.27,7300.0
2016-10-07 12:45:00,81.26,81.35,81.26,81.27,11400.0,81.26,81.35,81.26,81.27,11400.0
2016-10-07 12:50:00,81.25,81.34,81.25,81.29,4961.0,81.25,81.34,81.25,81.29,4961.0
2016-10-07 12:55:00,81.26,81.38,81.22,81.37,3911.0,81.26,81.38,81.22,81.37,3911.0
2016-10-07 13:00:00,81.35,81.46,81.22,81.46,13426.0,81.35,81.46,81.22,81.46,13426.0
2016-10-07 13:05:00,81.49,81.55,81.44,81.44,3900.0,81.49,81.55,81.44,81.44,3900.0
2016-10-07 13:10:00,81.45,81.49,81.41,81.41,2500.0,81.45,81.49,81.41,81.41,2500.0
2016-10-07 13:15:00,81.4,81.4,81.3,81.3,6000.0,81.4,81.4,81.3,81.3,6000.0
2016-10-07 13:20:00,81.34,81.39,81.23,81.25,8152.0,81.34,81.39,81.23,81.25,8152.0
2016-10-07 13:25:00,81.25,81.64,81.22,81.6,19147.0,81.25,81.64,81.22,81.6,19147.0
2016-10-07 13:30:00,81.57,81.6,81.5,81.54,9313.0,81.57,81.6,81.5,81.54,9313.0
2016-10-07 13:35:00,81.55,81.64,81.46,81.61,10101.0,81.55,81.64,81.46,81.61,10101.0
2016-10-07 13:40:00,81.61,81.81,81.58,81.58,8722.0,81.61,81.81,81.58,81.58,8722.0
2016-10-07 13:45:00,81.6,81.7,81.59,81.62,5716.0,81.6,81.7,81.59,81.62,5716.0
2016-10-07 13:50:00,81.61,81.61,81.44,81.47,6672.0,81.61,81.61,81.44,81.47,6672.0
2016-10-07 13:55:00,81.43,81.47,81.38,81.38,5500.0,81.43,81.47,81.38,81.38,5500.0
2016-10-07 14:00:00,81.39,81.43,81.33,81.36,12874.0,81.39,81.43,81.33,81.36,12874.0
2016-10-07 14:05:00,81.36,81.38,81.3,81.32,8553.0,81.36,81.38,81.3,81.32,8553.0
2016-10-07 14:10:00,81.32,81.34,81.25,81.26,3800.0,81.32,81.34,81.25,81.26,3800.0
2016-10-07 14:15:00,81.28,81.3,81.15,81.17,10342.0,81.28,81.3,81.15,81.17,10342.0
2016-10-07 14:20:00,81.19,81.2,81.09,81.12,37370.0,81.19,81.2,81.09,81.12,37370.0
2016-10-07 14:25:00,81.11,81.12,81.02,81.04,8328.0,81.11,81.12,81.02,81.04,8328.0
2016-10-07 14:30:00,81.05,81.13,81.04,81.12,4600.0,81.05,81.13,81.04,81.12,4600.0
2016-10-07 14:35:00,81.13,81.23,81.12,81.23,4501.0,81.13,81.23,81.12,81.23,4501.0
2016-10-07 14:40:00,81.22,81.22,81.11,81.18,5100.0,81.22,81.22,81.11,81.18,5100.0
2016-10-07 14:45:00,81.19,81.22,81.1,81.13,3400.0,81.19,81.22,81.1,81.13,3400.0
2016-10-07 14:50:00,81.14,81.15,81.11,81.13,2150.0,81.14,81.15,81.11,81.13,2150.0
2016-10-07 14:55:00,81.15,81.2,81.13,81.13,4950.0,81.15,81.2,81.13,81.13,4950.0
2016-10-07 15:00:00,81.14,81.21,81.12,81.17,13060.0,81.14,81.21,81.12,81.17,13060.0
2016-10-07 15:05:00,81.17,81.21,81.16,81.2,10431.0,81.17,81.21,81.16,81.2,10431.0
2016-10-07 15:10:00,81.19,81.21,81.19,81.19,9872.0,81.19,81.21,81.19,81.19,9872.0
2016-10-07 15:15:00,81.19,81.21,81.16,81.19,14809.0,81.19,81.21,81.16,81.19,14809.0
2016-10-07 15:20:00,81.18,81.56,81.18,81.46,23093.0,81.18,81.56,81.18,81.46,23093.0
2016-10-07 15:25:00,81.43,81.51,81.4,81.48,19235.0,81.43,81.51,81.4,81.48,19235.0
2016-10-07 15:30:00,81.5,81.51,81.45,81.49,18294.0,81.5,81.51,81.45,81.49,18294.0
2016-10-07 15:35:00,81.5,81.5,81.4,81.42,34961.0,81.5,81.5,81.4,81.42,34961.0
2016-10-07 15:40:00,81.41,81.45,81.39,81.44,45395.0,81.41,81.45,81.39,81.44,45395.0
2016-10-07 15:45:00,81.42,81.45,81.39,81.39,33546.0,81.42,81.45,81.39,81.39,33546.0
2016-10-07 15:50:00,81.38,81.47,81.33,81.45,43516.0,81.38,81.47,81.33,81.45,43516.0
2016-10-07 15:55:00,81.45,81.53,81.35,81.39,73433.0,81.45,81.53,81.35,81.39,73433.0
2016-10-10 09:30:00,81.55,81.55,80.86,81.02,22936.0,81.55,81.55,80.86,81.02,22936.0
2016-10-10 09:35:00,81.02,81.02,80.69,80.82,23369.0,81.02,81.02,80.69,80.82,23369.0
2016-10-10 09:40:00,80.85,81.26,80.85,81.06,19911.0,80.85,81.26,80.85,81.06,19911.0
2016-10-10 09:45:00,81.14,81.19,80.64,81.19,13948.0,81.14,81.19,80.64,81.19,13948.0
2016-10-10 09:50:00,81.19,81.51,81.17,81.35,24279.0,81.19,81.51,81.17,81.35,24279.0
2016-10-10 09:55:00,81.14,81.38,80.87,80.87,11895.0,81.14,81.38,80.87,80.87,11895.0
2016-10-10 10:00:00,80.87,81.13,80.87,80.88,18402.0,80.87,81.13,80.87,80.88,18402.0
2016-10-10 10:05:00,80.81,80.93,80.81,80.86,5182.0,80.81,80.93,80.81,80.86,5182.0
2016-10-10 10:10:00,80.87,80.89,80.54,80.54,6760.0,80.87,80.89,80.54,80.54,6760.0
2016-10-10 10:15:00,80.58,80.62,80.54,80.61,6905.0,80.58,80.62,80.54,80.61,6905.0
2016-10-10 10:20:00,80.55,80.55,80.26,80.28,8719.0,80.55,80.55,80.26,80.28,8719.0
2016-10-10 10:25:00,80.26,80.28,80.19,80.19,17725.0,80.26,80.28,80.19,80.19,17725.0
2016-10-10 10:30:00,80.2,80.41,80.19,80.24,12072.0,80.2,80.41,80.19,80.24,12072.0
2016-10-10 10:35:00,80.31,80.34,80.19,80.28,11428.0,80.31,80.34,80.19,80.28,11428.0
2016-10-10 10:40:00,80.3,80.33,80.24,80.24,9474.0,80.3,80.33,80.24,80.24,9474.0
2016-10-10 10:45:00,80.29,80.34,80.05,80.11,19664.0,80.29,80.34,80.05,80.11,19664.0
2016-10-10 10:50:00,80.1,80.14,79.92,79.95,22246.0,80.1,80.14,79.92,79.95,22246.0
2016-10-10 10:55:00,79.99,80.04,79.67,79.85,35940.0,79.99,80.04,79.67,79.85,35940.0
2016-10-10 11:00:00,79.86,79.99,79.82,79.88,15503.0,79.86,79.99,79.82,79.88,15503.0
2016-10-10 11:05:00,79.89,79.97,79.88,79.97,14140.0,79.89,79.97,79.88,79.97,14140.0
2016-10-10 11:10:00,79.98,79.98,79.82,79.83,13504.0,79.98,79.98,79.82,79.83,13504.0
2016-10-10 11:15:00,79.82,79.82,79.67,79.67,20949.0,79.82,79.82,79.67,79.67,20949.0
2016-10-10 11:20:00,79.66,79.7,79.64,79.67,6182.0,79.66,79.7,79.64,79.67,6182.0
2016-10-10 11:25:00,79.68,79.7,79.51,79.51,9748.0,79.68,79.7,79.51,79.51,9748.0
2016-10-10 11:30:00,79.5,79.54,79.46,79.48,7457.0,79.5,79.54,79.46,79.48,7457.0
2016-10-10 11:35:00,79.5,79.51,79.45,79.49,13743.0,79.5,79.51,79.45,79.49,13743.0
2016-10-10 11:40:00,79.49,79.54,79.44,79.54,12789.0,79.49,79.54,79.44,79.54,12789.0
2016-10-10 11:45:00,79.52,79.62,79.52,79.55,15118.0,79.52,79.62,79.52,79.55,15118.0
2016-10-10 11:50:00,79.56,79.56,79.38,79.4,13479.0,79.56,79.56,79.38,79.4,13479.0
2016-10-10 11:55:00,79.39,79.41,79.34,79.34,6673.0,79.39,79.41,79.34,79.34,6673.0
2016-10-10 12:00:00,79.34,79.41,79.34,79.41,4773.0,79.34,79.41,79.34,79.41,4773.0
2016-10-10 12:05:00,79.38,79.42,79.31,79.31,6011.0,79.38,79.42,79.31,79.31,6011.0
2016-10-10 12:10:00,79.31,79.32,79.25,79.25,6016.0,79.31,79.32,79.25,79.25,6016.0
2016-10-10 12:15:00,79.24,79.35,79.23,79.34,3078.0,79.24,79.35,79.23,79.34,3078.0
2016-10-10 12:20:00,79.34,79.38,79.33,79.37,7900.0,79.34,79.38,79.33,79.37,7900.0
2016-10-10 12:25:00,79.37,79.42,79.34,79.39,9295.0,79.37,79.42,79.34,79.39,9295.0
2016-10-10 12:30:00,79.41,79.52,79.41,79.49,5380.0,79.41,79.52,79.41,79.49,5380.0
2016-10-10 12:35:00,79.51,79.51,79.43,79.48,3426.0,79.51,79.51,79.43,79.48,3426.0
2016-10-10 12:40:00,79.49,79.52,79.49,79.52,400.0,79.49,79.52,79.49,79.52,400.0
2016-10-10 12:45:00,79.51,79.54,79.44,79.44,3922.0,79.51,79.54,79.44,79.44,3922.0
2016-10-10 12:50:00,79.43,79.43,79.31,79.37,3635.0,79.43,79.43,79.31,79.37,3635.0
2016-10-10 12:55:00,79.37,79.38,79.33,79.34,4451.0,79.37,79.38,79.33,79.34,4451.0
2016-10-10 13:00:00,79.32,79.35,79.32,79.33,3714.0,79.32,79.35,79.32,79.33,3714.0
2016-10-10 13:05:00,79.35,79.48,79.34,79.48,7791.0,79.35,79.48,79.34,79.48,7791.0
2016-10-10 13:10:00,79.48,79.48,79.43,79.43,3700.0,79.48,79.48,79.43,79.43,3700.0
2016-10-10 13:15:00,79.46,79.46,79.37,79.4,5272.0,79.46,79.46,79.37,79.4,5272.0
2016-10-10 13:20:00,79.41,79.48,79.41,79.46,4600.0,79.41,79.48,79.41,79.46,4600.0
2016-10-10 13:25:00,79.48,79.49,79.47,79.48,1500.0,79.48,79.49,79.47,79.48,1500.0
2016-10-10 13:30:00,79.5,79.5,79.41,79.43,5379.0,79.5,79.5,79.41,79.43,5379.0
2016-10-10 13:35:00,79.42,79.44,79.38,79.38,4309.0,79.42,79.44,79.38,79.38,4309.0
2016-10-10 13:40:00,79.41,79.41,79.3,79.3,5667.0,79.41,79.41,79.3,79.3,5667.0
2016-10-10 13:45:00,79.29,79.32,79.28,79.29,3100.0,79.29,79.32,79.28,79.29,3100.0
2016-10-10 13:50:00,79.28,79.28,79.08,79.1,8964.0,79.28,79.28,79.08,79.1,8964.0
2016-10-10 13:55:00,79.11,79.14,79.08,79.09,3843.0,79.11,79.14,79.08,79.09,3843.0
2016-10-10 14:00:00,79.1,79.15,79.08,79.15,12800.0,79.1,79.15,79.08,79.15,12800.0
2016-10-10 14:05:00,79.15,79.16,79.13,79.14,7861.0,79.15,79.16,79.13,79.14,7861.0
2016-10-10 14:10:00,79.14,79.14,79.02,79.02,4417.0,79.14,79.14,79.02,79.02,4417.0
2016-10-10 14:15:00,79.02,79.06,78.94,79.02,20173.0,79.02,79.06,78.94,79.02,20173.0
2016-10-10 14:20:00,79.03,79.03,78.77,78.77,21811.0,79.03,79.03,78.77,78.77,21811.0
2016-10-10 14:25:00,78.77,78.88,78.77,78.86,3900.0,78.77,78.88,78.77,78.86,3900.0
2016-10-10 14:30:00,78.88,78.88,78.74,78.74,7684.0,78.88,78.88,78.74,78.74,7684.0
2016-10-10 14:35:00,78.74,78.81,78.69,78.71,23650.0,78.74,78.81,78.69,78.71,23650.0
2016-10-10 14:40:00,78.7,78.71,78.65,78.66,12671.0,78.7,78.71,78.65,78.66,12671.0
2016-10-10 14:45:00,78.65,78.7,78.65,78.68,20939.0,78.65,78.7,78.65,78.68,20939.0
2016-10-10 14:50:00,78.69,78.7,78.6,78.64,29946.0,78.69,78.7,78.6,78.64,29946.0
2016-10-10 14:55:00,78.63,78.63,78.55,78.57,28552.0,78.63,78.63,78.55,78.57,28552.0
2016-10-10 15:00:00,78.59,78.92,78.59,78.85,20024.0,78.59,78.92,78.59,78.85,20024.0
2016-10-10 15:05:00,78.82,78.98,78.82,78.94,8652.0,78.82,78.98,78.82,78.94,8652.0
2016-10-10 15:10:00,78.93,78.94,78.88,78.88,29200.0,78.93,78.94,78.88,78.88,29200.0
2016-10-10 15:15:00,78.89,78.95,78.89,78.91,8733.0,78.89,78.95,78.89,78.91,8733.0
2016-10-10 15:20:00,78.92,78.95,78.9,78.91,15098.0,78.92,78.95,78.9,78.91,15098.0
2016-10-10 15:25:00,78.9,78.91,78.84,78.86,19651.0,78.9,78.91,78.84,78.86,19651.0
2016-10-10 15:30:00,78.85,78.85,78.72,78.73,21055.0,78.85,78.85,78.72,78.73,21055.0
2016-10-10 15:35:00,78.73,78.74,78.66,78.71,25895.0,78.73,78.74,78.66,78.71,25895.0
2016-10-10 15:40:00,78.71,78.83,78.7,78.78,28535.0,78.71,78.83,78.7,78.78,28535.0
2016-10-10 15:45:00,78.79,79.06,78.79,79.06,37033.0,78.79,79.06,78.79,79.06,37033.0
2016-10-10 15:50:00,79.04,79.32,79.02,79.29,116159.0,79.04,79.32,79.02,79.29,116159.0
2016-10-10 15:55:00,79.29,79.33,79.24,79.3,136135.0,79.29,79.33,79.24,79.3,136135.0
2016-10-11 09:30:00,79.33,79.57,78.41,78.65,22112.0,79.33,79.57,78.41,78.65,22112.0
2016-10-11 09:35:00,78.54,78.68,78.01,78.34,50780.0,78.54,78.68,78.01,78.34,50780.0
2016-10-11 09:40:00,78.35,78.62,78.28,78.59,34645.0,78.35,78.62,78.28,78.59,34645.0
2016-10-11 09:45:00,78.66,79.25,78.66,79.24,11593.0,78.66,79.25,78.66,79.24,11593.0
2016-10-11 09:50:00,79.22,79.35,78.7,78.7,51573.0,79.22,79.35,78.7,78.7,51573.0
2016-10-11 09:55:00,78.74,78.75,78.47,78.53,30268.0,78.74,78.75,78.47,78.53,30268.0
2016-10-11 10:00:00,78.53,79.02,78.53,79.02,12571.0,78.53,79.02,78.53,79.02,12571.0
2016-10-11 10:05:00,79.02,79.18,78.89,79.17,22208.0,79.02,79.18,78.89,79.17,22208.0
2016-10-11 10:10:00,79.15,79.19,78.9,78.9,16998.0,79.15,79.19,78.9,78.9,16998.0
2016-10-11 10:15:00,78.88,78.9,78.7,78.85,17324.0,78.88,78.9,78.7,78.85,17324.0
2016-10-11 10:20:00,78.86,79.11,78.86,78.98,15820.0,78.86,79.11,78.86,78.98,15820.0
2016-10-11 10:25:00,78.98,79.01,78.65,78.71,17954.0,78.98,79.01,78.65,78.71,17954.0
2016-10-11 10:30:00,78.69,78.84,78.66,78.75,12059.0,78.69,78.84,78.66,78.75,12059.0
2016-10-11 10:35:00,78.72,78.78,78.55,78.78,36426.0,78.72,78.78,78.55,78.78,36426.0
2016-10-11 10:40:00,78.79,78.91,78.72,78.87,36214.0,78.79,78.91,78.72,78.87,36214.0
2016-10-11 10:45:00,78.84,79.09,78.79,79.05,31625.0,78.84,79.09,78.79,79.05,31625.0
2016-10-11 10:50:00,79.01,79.05,78.84,78.9,14593.0,79.01,79.05,78.84,78.9,14593.0
2016-10-11 10:55:00,78.9,78.9,78.74,78.87,14005.0,78.9,78.9,78.74,78.87,14005.0
2016-10-11 11:00:00,78.89,78.91,78.75,78.87,18525.0,78.89,78.91,78.75,78.87,18525.0
2016-10-11 11:05:00,78.87,78.87,78.61,78.63,14305.0,78.87,78.87,78.61,78.63,14305.0
2016-10-11 11:10:00,78.61,78.75,78.6,78.75,6446.0,78.61,78.75,78.6,78.75,6446.0
2016-10-11 11:15:00,78.77,78.8,78.65,78.77,7798.0,78.77,78.8,78.65,78.77,7798.0
2016-10-11 11:20:00,78.75,78.8,78.68,78.76,6950.0,78.75,78.8,78.68,78.76,6950.0
2016-10-11 11:25:00,78.76,78.78,78.53,78.54,5950.0,78.76,78.78,78.53,78.54,5950.0
2016-10-11 11:30:00,78.57,78.86,78.55,78.86,13558.0,78.57,78.86,78.55,78.86,13558.0
2016-10-11 11:35:00,78.83,78.92,78.81,78.86,4511.0,78.83,78.92,78.81,78.86,4511.0
2016-10-11 11:40:00,78.89,78.9,78.71,78.87,5500.0,78.89,78.9,78.71,78.87,5500.0
2016-10-11 11:45:00,78.85,78.85,78.66,78.74,4126.0,78.85,78.85,78.66,78.74,4126.0
2016-10-11 11:50:00,78.72,78.72,78.57,78.65,4600.0,78.72,78.72,78.57,78.65,4600.0
2016-10-11 11:55:00,78.62,78.73,78.6,78.71,6764.0,78.62,78.73,78.6,78.71,6764.0
2016-10-11 12:00:00,78.71,78.71,78.5,78.53,6700.0,78.71,78.71,78.5,78.53,6700.0
2016-10-11 12:05:00,78.5,78.77,78.48,78.7,26260.0,78.5,78.77,78.48,78.7,26260.0
2016-10-11 12:10:00,78.7,78.77,78.68,78.77,3510.0,78.7,78.77,78.68,78.77,3510.0
2016-10-11 12:15:00,78.81,78.81,78.7,78.77,6001.0,78.81,78.81,78.7,78.77,6001.0
2016-10-11 12:20:00,78.8,78.8,78.66,78.7,3115.0,78.8,78.8,78.66,78.7,3115.0
2016-10-11 12:25:00,78.71,78.73,78.62,78.69,13835.0,78.71,78.73,78.62,78.69,13835.0
2016-10-11 12:30:00,78.7,78.71,78.61,78.61,1900.0,78.7,78.71,78.61,78.61,1900.0
2016-10-11 12:35:00,78.61,78.77,78.53,78.77,7874.0,78.61,78.77,78.53,78.77,7874.0
2016-10-11 12:40:00,78.74,78.76,78.71,78.74,5091.0,78.74,78.76,78.71,78.74,5091.0
2016-10-11 12:45:00,78.72,78.82,78.6,78.82,29839.0,78.72,78.82,78.6,78.82,29839.0
2016-10-11 12:50:00,78.79,78.81,78.72,78.76,9994.0,78.79,78.81,78.72,78.76,9994.0
2016-10-11 12:55:00,78.75,78.8,78.68,78.73,5488.0,78.75,78.8,78.68,78.73,5488.0
2016-10-11 13:00:00,78.71,78.79,78.64,78.74,16889.0,78.71,78.79,78.64,78.74,16889.0
2016-10-11 13:05:00,78.76,78.76,78.63,78.66,6469.0,78.76,78.76,78.63,78.66,6469.0
2016-10-11 13:10:00,78.65,78.65,78.47,78.54,3712.0,78.65,78.65,78.47,78.54,3712.0
2016-10-11 13:15:00,78.5,78.56,78.43,78.5,3692.0,78.5,78.56,78.43,78.5,3692.0
2016-10-11 13:20:00,78.48,78.64,78.47,78.64,3609.0,78.48,78.64,78.47,78.64,3609.0
2016-10-11 13:25:00,78.59,78.6,78.54,78.55,3285.0,78.59,78.6,78.54,78.55,3285.0
2016-10-11 13:30:00,78.58,78.58,78.39,78.48,4086.0,78.58,78.58,78.39,78.48,4086.0
2016-10-11 13:35:00,78.49,78.49,78.23,78.28,7104.0,78.49,78.49,78.23,78.28,7104.0
2016-10-11 13:40:00,78.28,78.34,78.27,78.33,5666.0,78.28,78.34,78.27,78.33,5666.0
2016-10-11 13:45:00,78.33,78.34,78.27,78.27,16945.0,78.33,78.34,78.27,78.27,16945.0
2016-10-11 13:50:00,78.3,78.31,78.14,78.14,6175.0,78.3,78.31,78.14,78.14,6175.0
2016-10-11 13:55:00,78.15,78.16,78.07,78.12,5498.0,78.15,78.16,78.07,78.12,5498.0
2016-10-11 14:00:00,78.12,78.2,78.07,78.09,4661.0,78.12,78.2,78.07,78.09,4661.0
2016-10-11 14:05:00,78.05,78.09,77.94,77.98,8128.0,78.05,78.09,77.94,77.98,8128.0
2016-10-11 14:10:00,77.98,78.0,77.84,77.84,15495.0,77.98,78.0,77.84,77.84,15495.0
2016-10-11 14:15:00,77.89,77.89,77.67,77.71,24657.0,77.89,77.89,77.67,77.71,24657.0
2016-10-11 14:20:00,77.71,77.8,77.7,77.8,8989.0,77.71,77.8,77.7,77.8,8989.0
2016-10-11 14:25:00,77.82,77.82,77.77,77.79,10317.0,77.82,77.82,77.77,77.79,10317.0
2016-10-11 14:30:00,77.81,77.81,77.71,77.71,8554.0,77.81,77.81,77.71,77.71,8554.0
2016-10-11 14:35:00,77.73,78.03,77.72,78.03,10661.0,77.73,78.03,77.72,78.03,10661.0
2016-10-11 14:40:00,78.02,78.03,77.87,78.01,28191.0,78.02,78.03,77.87,78.01,28191.0
2016-10-11 14:45:00,78.02,78.12,78.0,78.09,9919.0,78.02,78.12,78.0,78.09,9919.0
2016-10-11 14:50:00,78.08,78.15,78.05,78.15,6600.0,78.08,78.15,78.05,78.15,6600.0
2016-10-11 14:55:00,78.11,78.26,78.11,78.12,20762.0,78.11,78.26,78.11,78.12,20762.0
2016-10-11 15:00:00,78.09,78.09,77.98,78.07,8276.0,78.09,78.09,77.98,78.07,8276.0
2016-10-11 15:05:00,78.07,78.09,77.98,78.04,6519.0,78.07,78.09,77.98,78.04,6519.0
2016-10-11 15:10:00,78.04,78.04,77.93,77.93,21393.0,78.04,78.04,77.93,77.93,21393.0
2016-10-11 15:15:00,77.95,78.14,77.9,78.12,52104.0,77.95,78.14,77.9,78.12,52104.0
2016-10-11 15:20:00,78.13,78.37,78.13,78.35,16955.0,78.13,78.37,78.13,78.35,16955.0
2016-10-11 15:25:00,78.35,78.36,78.17,78.21,10179.0,78.35,78.36,78.17,78.21,10179.0
2016-10-11 15:30:00,78.2,78.2,78.06,78.07,11121.0,78.2,78.2,78.06,78.07,11121.0
2016-10-11 15:35:00,78.07,78.14,77.98,78.13,15369.0,78.07,78.14,77.98,78.13,15369.0
2016-10-11 15:40:00,78.14,78.26,78.03,78.03,22284.0,78.14,78.26,78.03,78.03,22284.0
2016-10-11 15:45:00,78.02,78.15,78.01,78.14,24370.0,78.02,78.15,78.01,78.14,24370.0
2016-10-11 15:50:00,78.14,78.14,78.03,78.12,25499.0,78.14,78.14,78.03,78.12,25499.0
2016-10-11 15:55:00,78.12,78.14,77.99,78.09,64478.0,78.12,78.14,77.99,78.09,64478.0
2016-10-12 09:30:00,78.07,78.41,77.94,78.0,7036.0,78.07,78.41,77.94,78.0,7036.0
2016-10-12 09:35:00,78.23,78.41,78.1,78.26,5200.0,78.23,78.41,78.1,78.26,5200.0
2016-10-12 09:40:00,78.15,78.35,78.11,78.35,10500.0,78.15,78.35,78.11,78.35,10500.0
2016-10-12 09:45:00,78.36,78.95,78.32,78.95,12470.0,78.36,78.95,78.32,78.95,12470.0
2016-10-12 09:50:00,78.89,79.03,78.79,79.0,7248.0,78.89,79.03,78.79,79.0,7248.0
2016-10-12 09:55:00,79.0,79.34,78.82,79.34,8493.0,79.0,79.34,78.82,79.34,8493.0
2016-10-12 10:00:00,79.23,79.24,78.86,79.14,10140.0,79.23,79.24,78.86,79.14,10140.0
2016-10-12 10:05:00,79.14,79.19,78.84,78.86,15361.0,79.14,79.19,78.84,78.86,15361.0
2016-10-12 10:10:00,78.9,79.02,78.85,78.99,13424.0,78.9,79.02,78.85,78.99,13424.0
2016-10-12 10:15:00,78.96,79.0,78.78,78.79,13895.0,78.96,79.0,78.78,78.79,13895.0
2016-10-12 10:20:00,78.77,78.9,78.72,78.82,7302.0,78.77,78.9,78.72,78.82,7302.0
2016-10-12 10:25:00,78.82,79.02,78.82,78.96,10343.0,78.82,79.02,78.82,78.96,10343.0
2016-10-12 10:30:00,78.96,78.96,78.86,78.86,4800.0,78.96,78.96,78.86,78.86,4800.0
2016-10-12 10:35:00,78.86,78.88,78.69,78.69,2500.0,78.86,78.88,78.69,78.69,2500.0
2016-10-12 10:40:00,78.73,78.9,78.7,78.8,4542.0,78.73,78.9,78.7,78.8,4542.0
2016-10-12 10:45:00,78.76,78.93,78.73,78.87,5604.0,78.76,78.93,78.73,78.87,5604.0
2016-10-12 10:50:00,78.88,78.9,78.75,78.82,11971.0,78.88,78.9,78.75,78.82,11971.0
2016-10-12 10:55:00,78.76,78.81,78.71,78.71,5228.0,78.76,78.81,78.71,78.71,5228.0
2016-10-12 11:00:00,78.68,78.73,78.51,78.51,30644.0,78.68,78.73,78.51,78.51,30644.0
2016-10-12 11:05:00,78.51,78.71,78.5,78.6,35771.0,78.51,78.71,78.5,78.6,35771.0
2016-10-12 11:10:00,78.62,78.77,78.57,78.57,3260.0,78.62,78.77,78.57,78.57,3260.0
2016-10-12 11:15:00,78.55,78.65,78.48,78.65,5030.0,78.55,78.65,78.48,78.65,5030.0
2016-10-12 11:20:00,78.59,78.61,78.47,78.61,2513.0,78.59,78.61,78.47,78.61,2513.0
2016-10-12 11:25:00,78.61,78.72,78.61,78.69,6651.0,78.61,78.72,78.61,78.69,6651.0
2016-10-12 11:30:00,78.74,78.76,78.64,78.71,8400.0,78.74,78.76,78.64,78.71,8400.0
2016-10-12 11:35:00,78.67,78.73,78.59,78.59,6700.0,78.67,78.73,78.59,78.59,6700.0
2016-10-12 11:40:00,78.62,78.64,78.55,78.57,7433.0,78.62,78.64,78.55,78.57,7433.0
2016-10-12 11:45:00,78.57,78.59,78.48,78.59,4136.0,78.57,78.59,78.48,78.59,4136.0
2016-10-12 11:50:00,78.58,78.65,78.51,78.51,4198.0,78.58,78.65,78.51,78.51,4198.0
2016-10-12 11:55:00,78.5,78.53,78.47,78.47,2500.0,78.5,78.53,78.47,78.47,2500.0
2016-10-12 12:00:00,78.45,78.52,78.45,78.5,2381.0,78.45,78.52,78.45,78.5,2381.0
2016-10-12 12:05:00,78.54,78.62,78.5,78.5,3000.0,78.54,78.62,78.5,78.5,3000.0
2016-10-12 12:10:00,78.52,78.55,78.49,78.49,2731.0,78.52,78.55,78.49,78.49,2731.0
2016-10-12 12:15:00,78.5,78.54,78.47,78.51,1600.0,78.5,78.54,78.47,78.51,1600.0
2016-10-12 12:20:00,78.5,78.5,78.46,78.49,4765.0,78.5,78.5,78.46,78.49,4765.0
2016-10-12 12:25:00,78.49,78.52,78.44,78.44,6272.0,78.49,78.52,78.44,78.44,6272.0
2016-10-12 12:30:00,78.42,78.49,78.39,78.39,6713.0,78.42,78.49,78.39,78.39,6713.0
2016-10-12 12:35:00,78.39,78.44,78.33,78.33,3962.0,78.39,78.44,78.33,78.33,3962.0
2016-10-12 12:40:00,78.37,78.37,78.3,78.3,2635.0,78.37,78.37,78.3,78.3,2635.0
2016-10-12 12:45:00,78.33,78.34,78.28,78.28,12238.0,78.33,78.34,78.28,78.28,12238.0
2016-10-12 12:50:00,78.24,78.27,78.21,78.21,3400.0,78.24,78.27,78.21,78.21,3400.0
2016-10-12 12:55:00,78.21,78.23,78.0,78.04,10071.0,78.21,78.23,78.0,78.04,10071.0
2016-10-12 13:00:00,78.04,78.11,78.02,78.06,10524.0,78.04,78.11,78.02,78.06,10524.0
2016-10-12 13:05:00,78.09,78.19,78.08,78.17,6000.0,78.09,78.19,78.08,78.17,6000.0
2016-10-12 13:10:00,78.18,78.21,78.07,78.08,17298.0,78.18,78.21,78.07,78.08,17298.0
2016-10-12 13:15:00,78.08,78.13,78.04,78.06,7499.0,78.08,78.13,78.04,78.06,7499.0
2016-10-12 13:20:00,78.07,78.15,78.07,78.15,8115.0,78.07,78.15,78.07,78.15,8115.0
2016-10-12 13:25:00,78.16,78.22,78.12,78.22,2200.0,78.16,78.22,78.12,78.22,2200.0
2016-10-12 13:30:00,78.22,78.33,78.22,78.33,3000.0,78.22,78.33,78.22,78.33,3000.0
2016-10-12 13:35:00,78.35,78.35,78.22,78.27,6806.0,78.35,78.35,78.22,78.27,6806.0
2016-10-12 13:40:00,78.3,78.32,78.27,78.27,2866.0,78.3,78.32,78.27,78.27,2866.0
2016-10-12 13:45:00,78.3,78.4,78.29,78.29,3300.0,78.3,78.4,78.29,78.29,3300.0
2016-10-12 13:50:00,78.31,78.32,78.29,78.31,900.0,78.31,78.32,78.29,78.31,900.0
2016-10-12 13:55:00,78.29,78.43,78.29,78.43,3693.0,78.29,78.43,78.29,78.43,3693.0
2016-10-12 14:00:00,78.46,78.49,78.26,78.35,10700.0,78.46,78.49,78.26,78.35,10700.0
2016-10-12 14:05:00,78.31,78.36,78.25,78.34,6567.0,78.31,78.36,78.25,78.34,6567.0
2016-10-12 14:10:00,78.43,78.47,78.34,78.4,14424.0,78.43,78.47,78.34,78.4,14424.0
2016-10-12 14:15:00,78.41,78.41,78.25,78.25,3711.0,78.41,78.41,78.25,78.25,3711.0
2016-10-12 14:20:00,78.29,78.4,78.25,78.36,3200.0,78.29,78.4,78.25,78.36,3200.0
2016-10-12 14:25:00,78.37,78.37,78.22,78.24,4031.0,78.37,78.37,78.22,78.24,4031.0
2016-10-12 14:30:00,78.23,78.32,78.23,78.31,3536.0,78.23,78.32,78.23,78.31,3536.0
2016-10-12 14:35:00,78.31,78.33,78.2,78.27,5312.0,78.31,78.33,78.2,78.27,5312.0
2016-10-12 14:40:00,78.23,78.23,78.18,78.22,2867.0,78.23,78.23,78.18,78.22,2867.0
2016-10-12 14:45:00,78.23,78.35,78.22,78.31,3827.0,78.23,78.35,78.22,78.31,3827.0
2016-10-12 14:50:00,78.38,78.38,78.29,78.29,2423.0,78.38,78.38,78.29,78.29,2423.0
2016-10-12 14:55:00,78.32,78.32,78.23,78.23,3281.0,78.32,78.32,78.23,78.23,3281.0
2016-10-12 15:00:00,78.24,78.32,78.22,78.32,5144.0,78.24,78.32,78.22,78.32,5144.0
2016-10-12 15:05:00,78.33,78.48,78.3,78.48,4453.0,78.33,78.48,78.3,78.48,4453.0
2016-10-12 15:10:00,78.46,78.5,78.45,78.49,2900.0,78.46,78.5,78.45,78.49,2900.0
2016-10-12 15:15:00,78.5,78.53,78.48,78.48,4224.0,78.5,78.53,78.48,78.48,4224.0
2016-10-12 15:20:00,78.49,78.49,78.4,78.4,4623.0,78.49,78.49,78.4,78.4,4623.0
2016-10-12 15:25:00,78.39,78.39,78.31,78.33,3703.0,78.39,78.39,78.31,78.33,3703.0
2016-10-12 15:30:00,78.32,78.32,78.22,78.22,8535.0,78.32,78.32,78.22,78.22,8535.0
2016-10-12 15:35:00,78.23,78.34,78.23,78.33,5970.0,78.23,78.34,78.23,78.33,5970.0
2016-10-12 15:40:00,78.32,78.42,78.32,78.36,8947.0,78.32,78.42,78.32,78.36,8947.0
2016-10-12 15:45:00,78.36,78.42,78.31,78.32,15610.0,78.36,78.42,78.31,78.32,15610.0
2016-10-12 15:50:00,78.33,78.37,78.26,78.27,12929.0,78.33,78.37,78.26,78.27,12929.0
2016-10-12 15:55:00,78.29,78.34,78.17,78.23,25277.0,78.29,78.34,78.17,78.23,25277.0
2016-10-13 09:30:00,77.92,77.99,77.75,77.8,5274.0,77.92,77.99,77.75,77.8,5274.0
2016-10-13 09:35:00,77.75,77.75,77.58,77.58,6300.0,77.75,77.75,77.58,77.58,6300.0
2016-10-13 09:40:00,77.57,77.58,77.44,77.5,4850.0,77.57,77.58,77.44,77.5,4850.0
2016-10-13 09:45:00,77.55,77.55,77.19,77.19,3200.0,77.55,77.55,77.19,77.19,3200.0
2016-10-13 09:50:00,77.23,77.29,76.44,76.44,32226.0,77.23,77.29,76.44,76.44,32226.0
2016-10-13 09:55:00,76.38,76.55,76.19,76.32,39024.0,76.38,76.55,76.19,76.32,39024.0
2016-10-13 10:00:00,76.33,76.43,76.19,76.27,58085.0,76.33,76.43,76.19,76.27,58085.0
2016-10-13 10:05:00,76.37,76.55,76.3,76.33,17950.0,76.37,76.55,76.3,76.33,17950.0
2016-10-13 10:10:00,76.31,76.75,76.28,76.74,62708.0,76.31,76.75,76.28,76.74,62708.0
2016-10-13 10:15:00,76.79,77.2,76.76,77.19,17407.0,76.79,77.2,76.76,77.19,17407.0
2016-10-13 10:20:00,77.2,77.47,77.2,77.44,12700.0,77.2,77.47,77.2,77.44,12700.0
2016-10-13 10:25:00,77.44,77.44,77.18,77.18,13297.0,77.44,77.44,77.18,77.18,13297.0
2016-10-13 10:30:00,77.21,77.24,76.98,77.1,26394.0,77.21,77.24,76.98,77.1,26394.0
2016-10-13 10:35:00,77.14,77.41,77.14,77.3,7350.0,77.14,77.41,77.14,77.3,7350.0
2016-10-13 10:40:00,77.31,77.47,77.31,77.4,6591.0,77.31,77.47,77.31,77.4,6591.0
2016-10-13 10:45:00,77.42,77.44,77.24,77.27,22897.0,77.42,77.44,77.24,77.27,22897.0
2016-10-13 10:50:00,77.28,77.35,77.1,77.16,20568.0,77.28,77.35,77.1,77.16,20568.0
2016-10-13 10:55:00,77.15,77.2,77.05,77.09,9900.0,77.15,77.2,77.05,77.09,9900.0
2016-10-13 11:00:00,77.06,77.12,77.03,77.11,9591.0,77.06,77.12,77.03,77.11,9591.0
2016-10-13 11:05:00,77.12,77.12,77.07,77.08,7525.0,77.12,77.12,77.07,77.08,7525.0
2016-10-13 11:10:00,77.06,77.17,77.06,77.15,7100.0,77.06,77.17,77.06,77.15,7100.0
2016-10-13 11:15:00,77.17,77.3,77.1,77.17,16563.0,77.17,77.3,77.1,77.17,16563.0
2016-10-13 11:20:00,77.18,77.19,77.14,77.16,7504.0,77.18,77.19,77.14,77.16,7504.0
2016-10-13 11:25:00,77.17,77.2,77.13,77.15,6400.0,77.17,77.2,77.13,77.15,6400.0
2016-10-13 11:30:00,77.14,77.21,77.14,77.18,8805.0,77.14,77.21,77.14,77.18,8805.0
2016-10-13 11:35:00,77.16,77.18,77.1,77.1,5600.0,77.16,77.18,77.1,77.1,5600.0
2016-10-13 11:40:00,77.08,77.09,77.06,77.08,4900.0,77.08,77.09,77.06,77.08,4900.0
2016-10-13 11:45:00,77.07,77.18,77.06,77.15,12139.0,77.07,77.18,77.06,77.15,12139.0
2016-10-13 11:50:00,77.14,77.18,77.14,77.16,6765.0,77.14,77.18,77.14,77.16,6765.0
2016-10-13 11:55:00,77.16,77.17,77.1,77.14,3869.0,77.16,77.17,77.1,77.14,3869.0
2016-10-13 12:00:00,77.11,77.16,77.11,77.16,2530.0,77.11,77.16,77.11,77.16,2530.0
2016-10-13 12:05:00,77.16,77.16,77.08,77.09,4846.0,77.16,77.16,77.08,77.09,4846.0
2016-10-13 12:10:00,77.12,77.12,77.04,77.05,4196.0,77.12,77.12,77.04,77.05,4196.0
2016-10-13 12:15:00,77.06,77.06,76.88,76.91,5688.0,77.06,77.06,76.88,76.91,5688.0
2016-10-13 12:20:00,76.9,76.93,76.9,76.93,3900.0,76.9,76.93,76.9,76.93,3900.0
2016-10-13 12:25:00,76.92,76.98,76.92,76.97,3300.0,76.92,76.98,76.92,76.97,3300.0
2016-10-13 12:30:00,76.97,76.98,76.93,76.94,3500.0,76.97,76.98,76.93,76.94,3500.0
2016-10-13 12:35:00,76.95,76.96,76.92,76.93,13709.0,76.95,76.96,76.92,76.93,13709.0
2016-10-13 12:40:00,76.95,76.98,76.93,76.97,4301.0,76.95,76.98,76.93,76.97,4301.0
2016-10-13 12:45:00,76.99,77.02,76.98,77.01,8217.0,76.99,77.02,76.98,77.01,8217.0
2016-10-13 12:50:00,77.02,77.03,77.0,77.01,4489.0,77.02,77.03,77.0,77.01,4489.0
2016-10-13 12:55:00,77.01,77.03,76.95,76.95,7745.0,77.01,77.03,76.95,76.95,7745.0
2016-10-13 13:00:00,76.96,76.99,76.93,76.95,4120.0,76.96,76.99,76.93,76.95,4120.0
2016-10-13 13:05:00,76.95,76.95,76.91,76.94,2700.0,76.95,76.95,76.91,76.94,2700.0
2016-10-13 13:10:00,76.92,76.93,76.9,76.91,3668.0,76.92,76.93,76.9,76.91,3668.0
2016-10-13 13:15:00,76.9,76.95,76.83,76.86,62942.0,76.9,76.95,76.83,76.86,62942.0
2016-10-13 13:20:00,76.88,76.99,76.88,76.99,6456.0,76.88,76.99,76.88,76.99,6456.0
2016-10-13 13:25:00,76.98,77.03,76.97,77.02,5068.0,76.98,77.03,76.97,77.02,5068.0
2016-10-13 13:30:00,77.01,77.04,76.86,76.86,3841.0,77.01,77.04,76.86,76.86,3841.0
2016-10-13 13:35:00,76.9,76.92,76.82,76.88,3545.0,76.9,76.92,76.82,76.88,3545.0
2016-10-13 13:40:00,76.87,76.96,76.85,76.92,7046.0,76.87,76.96,76.85,76.92,7046.0
2016-10-13 13:45:00,76.92,76.95,76.87,76.87,6700.0,76.92,76.95,76.87,76.87,6700.0
2016-10-13 13:50:00,76.88,77.08,76.87,77.05,7851.0,76.88,77.08,76.87,77.05,7851.0
2016-10-13 13:55:00,77.06,77.06,77.03,77.06,3300.0,77.06,77.06,77.03,77.06,3300.0
2016-10-13 14:00:00,77.05,77.19,76.98,77.16,28803.0,77.05,77.19,76.98,77.16,28803.0
2016-10-13 14:05:00,77.19,77.25,77.14,77.21,12411.0,77.19,77.25,77.14,77.21,12411.0
2016-10-13 14:10:00,77.23,77.23,77.08,77.08,8267.0,77.23,77.23,77.08,77.08,8267.0
2016-10-13 14:15:00,77.1,77.15,77.09,77.14,4500.0,77.1,77.15,77.09,77.14,4500.0
2016-10-13 14:20:00,77.15,77.16,77.06,77.06,11400.0,77.15,77.16,77.06,77.06,11400.0
2016-10-13 14:25:00,77.06,77.15,77.06,77.15,5753.0,77.06,77.15,77.06,77.15,5753.0
2016-10-13 14:30:00,77.14,77.19,77.13,77.17,7305.0,77.14,77.19,77.13,77.17,7305.0
2016-10-13 14:35:00,77.17,77.17,77.09,77.14,7050.0,77.17,77.17,77.09,77.14,7050.0
2016-10-13 14:40:00,77.13,77.14,76.99,77.0,7400.0,77.13,77.14,76.99,77.0,7400.0
2016-10-13 14:45:00,77.03,77.03,76.96,76.97,34943.0,77.03,77.03,76.96,76.97,34943.0
2016-10-13 14:50:00,76.99,77.0,76.92,76.95,19620.0,76.99,77.0,76.92,76.95,19620.0
2016-10-13 14:55:00,76.94,76.98,76.91,76.91,14800.0,76.94,76.98,76.91,76.91,14800.0
2016-10-13 15:00:00,76.93,76.96,76.91,76.93,22164.0,76.93,76.96,76.91,76.93,22164.0
2016-10-13 15:05:00,76.92,76.99,76.88,76.92,17564.0,76.92,76.99,76.88,76.92,17564.0
2016-10-13 15:10:00,76.93,76.95,76.89,76.91,15680.0,76.93,76.95,76.89,76.91,15680.0
2016-10-13 15:15:00,76.91,77.08,76.9,77.06,8659.0,76.91,77.08,76.9,77.06,8659.0
2016-10-13 15:20:00,77.06,77.19,77.06,77.16,28396.0,77.06,77.19,77.06,77.16,28396.0
2016-10-13 15:25:00,77.16,77.16,77.03,77.12,35500.0,77.16,77.16,77.03,77.12,35500.0
2016-10-13 15:30:00,77.12,77.22,77.1,77.22,17613.0,77.12,77.22,77.1,77.22,17613.0
2016-10-13 15:35:00,77.23,77.27,77.18,77.26,11797.0,77.23,77.27,77.18,77.26,11797.0
2016-10-13 15:40:00,77.25,77.33,77.23,77.3,22121.0,77.25,77.33,77.23,77.3,22121.0
2016-10-13 15:45:00,77.31,77.35,77.29,77.32,31649.0,77.31,77.35,77.29,77.32,31649.0
2016-10-13 15:50:00,77.31,77.32,77.15,77.16,27682.0,77.31,77.32,77.15,77.16,27682.0
2016-10-13 15:55:00,77.15,77.16,76.96,77.1,54550.0,77.15,77.16,76.96,77.1,54550.0
2016-10-14 09:30:00,77.38,77.38,77.04,77.05,1666.0,77.38,77.38,77.04,77.05,1666.0
2016-10-14 09:35:00,77.09,77.3,77.08,77.29,3618.0,77.09,77.3,77.08,77.29,3618.0
2016-10-14 09:40:00,77.31,77.49,77.21,77.41,6425.0,77.31,77.49,77.21,77.41,6425.0
2016-10-14 09:45:00,77.47,77.49,77.38,77.49,11386.0,77.47,77.49,77.38,77.49,11386.0
2016-10-14 09:50:00,77.48,77.49,77.29,77.29,4200.0,77.48,77.49,77.29,77.29,4200.0
2016-10-14 09:55:00,77.36,77.47,77.27,77.34,2700.0,77.36,77.47,77.27,77.34,2700.0
2016-10-14 10:00:00,77.27,77.27,76.93,76.94,16015.0,77.27,77.27,76.93,76.94,16015.0
2016-10-14 10:05:00,76.93,77.18,76.93,77.15,15400.0,76.93,77.18,76.93,77.15,15400.0
2016-10-14 10:10:00,77.27,77.58,77.27,77.58,20130.0,77.27,77.58,77.27,77.58,20130.0
2016-10-14 10:15:00,77.57,77.72,77.57,77.6,10385.0,77.57,77.72,77.57,77.6,10385.0
2016-10-14 10:20:00,77.55,77.64,77.45,77.58,5100.0,77.55,77.64,77.45,77.58,5100.0
2016-10-14 10:25:00,77.58,77.59,77.46,77.53,5500.0,77.58,77.59,77.46,77.53,5500.0
2016-10-14 10:30:00,77.58,77.6,77.5,77.5,11342.0,77.58,77.6,77.5,77.5,11342.0
2016-10-14 10:35:00,77.5,77.58,77.45,77.57,18391.0,77.5,77.58,77.45,77.57,18391.0
2016-10-14 10:40:00,77.58,77.77,77.57,77.77,23912.0,77.58,77.77,77.57,77.77,23912.0
2016-10-14 10:45:00,77.76,77.89,77.76,77.89,6950.0,77.76,77.89,77.76,77.89,6950.0
2016-10-14 10:50:00,77.87,77.9,77.84,77.86,3040.0,77.87,77.9,77.84,77.86,3040.0
2016-10-14 10:55:00,77.84,77.95,77.81,77.9,6595.0,77.84,77.95,77.81,77.9,6595.0
2016-10-14 11:00:00,77.9,77.9,77.67,77.74,9295.0,77.9,77.9,77.67,77.74,9295.0
2016-10-14 11:05:00,77.75,77.78,77.61,77.62,10289.0,77.75,77.78,77.61,77.62,10289.0
2016-10-14 11:10:00,77.6,77.62,77.35,77.35,17157.0,77.6,77.62,77.35,77.35,17157.0
2016-10-14 11:15:00,77.35,77.38,77.26,77.38,6850.0,77.35,77.38,77.26,77.38,6850.0
2016-10-14 11:20:00,77.38,77.45,77.34,77.39,1600.0,77.38,77.45,77.34,77.39,1600.0
2016-10-14 11:25:00,77.4,77.42,77.33,77.37,5500.0,77.4,77.42,77.33,77.37,5500.0
2016-10-14 11:30:00,77.35,77.36,77.24,77.31,6546.0,77.35,77.36,77.24,77.31,6546.0
2016-10-14 11:35:00,77.33,77.33,77.18,77.25,26322.0,77.33,77.33,77.18,77.25,26322.0
2016-10-14 11:40:00,77.24,77.26,77.14,77.14,2800.0,77.24,77.26,77.14,77.14,2800.0
2016-10-14 11:45:00,77.18,77.21,76.98,77.0,5400.0,77.18,77.21,76.98,77.0,5400.0
2016-10-14 11:50:00,77.02,77.09,77.02,77.05,4775.0,77.02,77.09,77.02,77.05,4775.0
2016-10-14 11:55:00,77.02,77.19,76.99,77.04,7085.0,77.02,77.19,76.99,77.04,7085.0
2016-10-14 12:00:00,77.04,77.15,77.04,77.15,5400.0,77.04,77.15,77.04,77.15,5400.0
2016-10-14 12:05:00,77.12,77.14,77.04,77.04,4100.0,77.12,77.14,77.04,77.04,4100.0
2016-10-14 12:10:00,76.98,77.06,76.98,77.02,5600.0,76.98,77.06,76.98,77.02,5600.0
2016-10-14 12:15:00,77.0,77.04,76.97,77.01,7292.0,77.0,77.04,76.97,77.01,7292.0
2016-10-14 12:20:00,77.04,77.06,76.97,77.01,3621.0,77.04,77.06,76.97,77.01,3621.0
2016-10-14 12:25:00,77.02,77.06,76.98,77.01,5550.0,77.02,77.06,76.98,77.01,5550.0
2016-10-14 12:30:00,76.97,77.01,76.96,76.98,4906.0,76.97,77.01,76.96,76.98,4906.0
2016-10-14 12:35:00,76.96,77.0,76.94,76.96,3500.0,76.96,77.0,76.94,76.96,3500.0
2016-10-14 12:40:00,76.99,77.02,76.93,76.94,3500.0,76.99,77.02,76.93,76.94,3500.0
2016-10-14 12:45:00,76.9,76.9,76.78,76.8,11860.0,76.9,76.9,76.78,76.8,11860.0
2016-10-14 12:50:00,76.8,76.96,76.79,76.94,6926.0,76.8,76.96,76.79,76.94,6926.0
2016-10-14 12:55:00,76.93,77.05,76.92,77.05,4816.0,76.93,77.05,76.92,77.05,4816.0
2016-10-14 13:00:00,77.03,77.03,76.94,76.94,6452.0,77.03,77.03,76.94,76.94,6452.0
2016-10-14 13:05:00,76.94,77.13,76.92,77.09,3540.0,76.94,77.13,76.92,77.09,3540.0
2016-10-14 13:10:00,77.08,77.08,77.0,77.03,1900.0,77.08,77.08,77.0,77.03,1900.0
2016-10-14 13:15:00,77.03,77.17,77.01,77.1,4000.0,77.03,77.17,77.01,77.1,4000.0
2016-10-14 13:20:00,77.11,77.15,77.05,77.09,3500.0,77.11,77.15,77.05,77.09,3500.0
2016-10-14 13:25:00,77.09,77.09,76.98,77.01,2500.0,77.09,77.09,76.98,77.01,2500.0
2016-10-14 13:30:00,77.03,77.2,77.0,77.14,6502.0,77.03,77.2,77.0,77.14,6502.0
2016-10-14 13:35:00,77.15,77.15,77.04,77.12,2929.0,77.15,77.15,77.04,77.12,2929.0
2016-10-14 13:40:00,77.13,77.13,76.89,76.91,3300.0,77.13,77.13,76.89,76.91,3300.0
2016-10-14 13:45:00,76.91,76.92,76.81,76.84,3400.0,76.91,76.92,76.81,76.84,3400.0
2016-10-14 13:50:00,76.81,76.9,76.78,76.81,13450.0,76.81,76.9,76.78,76.81,13450.0
2016-10-14 13:55:00,76.8,76.91,76.8,76.88,3700.0,76.8,76.91,76.8,76.88,3700.0
2016-10-14 14:00:00,76.87,76.9,76.8,76.87,5408.0,76.87,76.9,76.8,76.87,5408.0
2016-10-14 14:05:00,76.87,76.87,76.79,76.81,5010.0,76.87,76.87,76.79,76.81,5010.0
2016-10-14 14:10:00,76.78,76.81,76.74,76.81,5850.0,76.78,76.81,76.74,76.81,5850.0
2016-10-14 14:15:00,76.79,76.84,76.77,76.83,7777.0,76.79,76.84,76.77,76.83,7777.0
2016-10-14 14:20:00,76.86,76.91,76.84,76.86,3500.0,76.86,76.91,76.84,76.86,3500.0
2016-10-14 14:25:00,76.82,76.89,76.82,76.84,2934.0,76.82,76.89,76.82,76.84,2934.0
2016-10-14 14:30:00,76.86,76.89,76.82,76.85,18400.0,76.86,76.89,76.82,76.85,18400.0
2016-10-14 14:35:00,76.82,76.86,76.78,76.8,3682.0,76.82,76.86,76.78,76.8,3682.0
2016-10-14 14:40:00,76.77,76.84,76.77,76.84,3036.0,76.77,76.84,76.77,76.84,3036.0
2016-10-14 14:45:00,76.85,76.86,76.79,76.84,19614.0,76.85,76.86,76.79,76.84,19614.0
2016-10-14 14:50:00,76.85,76.87,76.81,76.84,5950.0,76.85,76.87,76.81,76.84,5950.0
2016-10-14 14:55:00,76.79,76.86,76.79,76.81,4800.0,76.79,76.86,76.79,76.81,4800.0
2016-10-14 15:00:00,76.8,76.84,76.78,76.79,4600.0,76.8,76.84,76.78,76.79,4600.0
2016-10-14 15:05:00,76.8,76.89,76.8,76.85,10889.0,76.8,76.89,76.8,76.85,10889.0
2016-10-14 15:10:00,76.86,76.91,76.85,76.89,8667.0,76.86,76.91,76.85,76.89,8667.0
2016-10-14 15:15:00,76.9,76.94,76.89,76.93,7206.0,76.9,76.94,76.89,76.93,7206.0
2016-10-14 15:20:00,76.92,76.94,76.9,76.94,7886.0,76.92,76.94,76.9,76.94,7886.0
2016-10-14 15:25:00,76.92,76.96,76.91,76.93,5800.0,76.92,76.96,76.91,76.93,5800.0
2016-10-14 15:30:00,76.94,76.98,76.88,76.88,11870.0,76.94,76.98,76.88,76.88,11870.0
2016-10-14 15:35:00,76.9,76.96,76.88,76.94,7700.0,76.9,76.96,76.88,76.94,7700.0
2016-10-14 15:40:00,76.96,76.96,76.88,76.88,18505.0,76.96,76.96,76.88,76.88,18505.0
2016-10-14 15:45:00,76.9,76.93,76.85,76.93,23044.0,76.9,76.93,76.85,76.93,23044.0
2016-10-14 15:50:00,76.92,76.94,76.85,76.86,17925.0,76.92,76.94,76.85,76.86,17925.0
2016-10-14 15:55:00,76.87,76.93,76.69,76.69,53829.0,76.87,76.93,76.69,76.69,53829.0
2016-10-17 09:30:00,76.7,77.1,76.7,77.06,2599.0,76.7,77.1,76.7,77.06,2599.0
2016-10-17 09:35:00,77.12,77.12,76.6,76.61,2100.0,77.12,77.12,76.6,76.61,2100.0
2016-10-17 09:40:00,76.62,76.67,76.27,76.37,8400.0,76.62,76.67,76.27,76.37,8400.0
2016-10-17 09:45:00,76.34,76.59,76.33,76.53,11424.0,76.34,76.59,76.33,76.53,11424.0
2016-10-17 09:50:00,76.57,76.79,76.54,76.56,18511.0,76.57,76.79,76.54,76.56,18511.0
2016-10-17 09:55:00,76.63,76.87,76.6,76.75,8574.0,76.63,76.87,76.6,76.75,8574.0
2016-10-17 10:00:00,76.75,76.94,76.74,76.92,8928.0,76.75,76.94,76.74,76.92,8928.0
2016-10-17 10:05:00,76.9,76.9,76.73,76.73,12796.0,76.9,76.9,76.73,76.73,12796.0
2016-10-17 10:10:00,76.71,76.95,76.69,76.8,5550.0,76.71,76.95,76.69,76.8,5550.0
2016-10-17 10:15:00,76.87,76.95,76.82,76.91,4800.0,76.87,76.95,76.82,76.91,4800.0
2016-10-17 10:20:00,76.86,77.0,76.86,76.96,5783.0,76.86,77.0,76.86,76.96,5783.0
2016-10-17 10:25:00,76.96,77.03,76.95,77.03,7481.0,76.96,77.03,76.95,77.03,7481.0
2016-10-17 10:30:00,77.01,77.1,77.0,77.1,4150.0,77.01,77.1,77.0,77.1,4150.0
2016-10-17 10:35:00,77.05,77.1,77.0,77.04,7936.0,77.05,77.1,77.0,77.04,7936.0
2016-10-17 10:40:00,77.03,77.09,77.03,77.08,3700.0,77.03,77.09,77.03,77.08,3700.0
2016-10-17 10:45:00,77.06,77.06,76.88,76.88,8323.0,77.06,77.06,76.88,76.88,8323.0
2016-10-17 10:50:00,76.9,76.94,76.8,76.86,9235.0,76.9,76.94,76.8,76.86,9235.0
2016-10-17 10:55:00,76.83,76.93,76.8,76.93,4501.0,76.83,76.93,76.8,76.93,4501.0
2016-10-17 11:00:00,76.93,76.98,76.92,76.95,6067.0,76.93,76.98,76.92,76.95,6067.0
2016-10-17 11:05:00,76.95,77.05,76.94,77.02,19512.0,76.95,77.05,76.94,77.02,19512.0
2016-10-17 11:10:00,77.0,77.13,76.99,77.13,7800.0,77.0,77.13,76.99,77.13,7800.0
2016-10-17 11:15:00,77.12,77.15,77.06,77.15,7237.0,77.12,77.15,77.06,77.15,7237.0
2016-10-17 11:20:00,77.12,77.19,77.08,77.16,9308.0,77.12,77.19,77.08,77.16,9308.0
2016-10-17 11:25:00,77.14,77.2,77.12,77.18,7854.0,77.14,77.2,77.12,77.18,7854.0
2016-10-17 11:30:00,77.18,77.25,77.16,77.25,11358.0,77.18,77.25,77.16,77.25,11358.0
2016-10-17 11:35:00,77.22,77.3,77.2,77.3,8125.0,77.22,77.3,77.2,77.3,8125.0
2016-10-17 11:40:00,77.3,77.35,77.24,77.33,48060.0,77.3,77.35,77.24,77.33,48060.0
2016-10-17 11:45:00,77.31,77.31,77.12,77.14,4750.0,77.31,77.31,77.12,77.14,4750.0
2016-10-17 11:50:00,77.16,77.31,77.14,77.31,4600.0,77.16,77.31,77.14,77.31,4600.0
2016-10-17 11:55:00,77.32,77.36,77.22,77.26,20750.0,77.32,77.36,77.22,77.26,20750.0
2016-10-17 12:00:00,77.26,77.31,77.18,77.18,4199.0,77.26,77.31,77.18,77.18,4199.0
2016-10-17 12:05:00,77.17,77.21,77.06,77.21,6900.0,77.17,77.21,77.06,77.21,6900.0
2016-10-17 12:10:00,77.22,77.26,77.2,77.25,4052.0,77.22,77.26,77.2,77.25,4052.0
2016-10-17 12:15:00,77.24,77.33,77.19,77.26,17427.0,77.24,77.33,77.19,77.26,17427.0
2016-10-17 12:20:00,77.26,77.33,77.25,77.27,4943.0,77.26,77.33,77.25,77.27,4943.0
2016-10-17 12:25:00,77.25,77.27,77.21,77.24,5890.0,77.25,77.27,77.21,77.24,5890.0
2016-10-17 12:30:00,77.26,77.32,77.24,77.28,3819.0,77.26,77.32,77.24,77.28,3819.0
2016-10-17 12:35:00,77.32,77.38,77.31,77.38,5000.0,77.32,77.38,77.31,77.38,5000.0
2016-10-17 12:40:00,77.35,77.41,77.28,77.29,15351.0,77.35,77.41,77.28,77.29,15351.0
2016-10-17 12:45:00,77.29,77.42,77.26,77.42,2500.0,77.29,77.42,77.26,77.42,2500.0
2016-10-17 12:50:00,77.41,77.51,77.4,77.51,9054.0,77.41,77.51,77.4,77.51,9054.0
2016-10-17 12:55:00,77.5,77.54,77.45,77.46,6198.0,77.5,77.54,77.45,77.46,6198.0
2016-10-17 13:00:00,77.43,77.45,77.36,77.36,6209.0,77.43,77.45,77.36,77.36,6209.0
2016-10-17 13:05:00,77.4,77.54,77.39,77.53,3700.0,77.4,77.54,77.39,77.53,3700.0
2016-10-17 13:10:00,77.52,77.55,77.48,77.48,7601.0,77.52,77.55,77.48,77.48,7601.0
2016-10-17 13:15:00,77.49,77.5,77.34,77.36,7441.0,77.49,77.5,77.34,77.36,7441.0
2016-10-17 13:20:00,77.34,77.37,77.32,77.36,4800.0,77.34,77.37,77.32,77.36,4800.0
2016-10-17 13:25:00,77.35,77.38,77.33,77.34,6702.0,77.35,77.38,77.33,77.34,6702.0
2016-10-17 13:30:00,77.35,77.35,77.23,77.27,10642.0,77.35,77.35,77.23,77.27,10642.0
2016-10-17 13:35:00,77.25,77.28,77.18,77.18,8626.0,77.25,77.28,77.18,77.18,8626.0
2016-10-17 13:40:00,77.19,77.21,77.15,77.15,5874.0,77.19,77.21,77.15,77.15,5874.0
2016-10-17 13:45:00,77.13,77.22,77.09,77.22,21943.0,77.13,77.22,77.09,77.22,21943.0
2016-10-17 13:50:00,77.21,77.25,77.18,77.25,5674.0,77.21,77.25,77.18,77.25,5674.0
2016-10-17 13:55:00,77.26,77.27,77.2,77.2,8060.0,77.26,77.27,77.2,77.2,8060.0
2016-10-17 14:00:00,77.23,77.3,77.21,77.3,5512.0,77.23,77.3,77.21,77.3,5512.0
2016-10-17 14:05:00,77.31,77.39,77.28,77.39,6853.0,77.31,77.39,77.28,77.39,6853.0
2016-10-17 14:10:00,77.39,77.47,77.39,77.43,6552.0,77.39,77.47,77.39,77.43,6552.0
2016-10-17 14:15:00,77.44,77.45,77.38,77.39,4857.0,77.44,77.45,77.38,77.39,4857.0
2016-10-17 14:20:00,77.4,77.41,77.26,77.26,5409.0,77.4,77.41,77.26,77.26,5409.0
2016-10-17 14:25:00,77.26,77.3,77.25,77.27,6552.0,77.26,77.3,77.25,77.27,6552.0
2016-10-17 14:30:00,77.25,77.25,77.16,77.16,3306.0,77.25,77.25,77.16,77.16,3306.0
2016-10-17 14:35:00,77.16,77.16,77.01,77.06,12816.0,77.16,77.16,77.01,77.06,12816.0
2016-10-17 14:40:00,77.06,77.1,77.05,77.1,5299.0,77.06,77.1,77.05,77.1,5299.0
2016-10-17 14:45:00,77.12,77.19,77.11,77.15,11643.0,77.12,77.19,77.11,77.15,11643.0
2016-10-17 14:50:00,77.15,77.25,77.15,77.17,12026.0,77.15,77.25,77.15,77.17,12026.0
2016-10-17 14:55:00,77.17,77.29,77.17,77.29,6882.0,77.17,77.29,77.17,77.29,6882.0
2016-10-17 15:00:00,77.29,77.39,77.29,77.32,7521.0,77.29,77.39,77.29,77.32,7521.0
2016-10-17 15:05:00,77.31,77.32,77.24,77.32,8334.0,77.31,77.32,77.24,77.32,8334.0
2016-10-17 15:10:00,77.32,77.32,77.28,77.31,6650.0,77.32,77.32,77.28,77.31,6650.0
2016-10-17 15:15:00,77.3,77.34,77.25,77.27,10473.0,77.3,77.34,77.25,77.27,10473.0
2016-10-17 15:20:00,77.25,77.31,77.25,77.26,6717.0,77.25,77.31,77.25,77.26,6717.0
2016-10-17 15:25:00,77.26,77.39,77.24,77.38,16375.0,77.26,77.39,77.24,77.38,16375.0
2016-10-17 15:30:00,77.37,77.42,77.3,77.41,36227.0,77.37,77.42,77.3,77.41,36227.0
2016-10-17 15:35:00,77.39,77.49,77.33,77.33,18826.0,77.39,77.49,77.33,77.33,18826.0
2016-10-17 15:40:00,77.33,77.43,77.3,77.39,33305.0,77.33,77.43,77.3,77.39,33305.0
2016-10-17 15:45:00,77.38,77.43,77.34,77.41,45994.0,77.38,77.43,77.34,77.41,45994.0
2016-10-17 15:50:00,77.4,77.41,77.21,77.23,68290.0,77.4,77.41,77.21,77.23,68290.0
2016-10-17 15:55:00,77.22,77.27,77.16,77.19,104228.0,77.22,77.27,77.16,77.19,104228.0
2016-10-18 09:30:00,77.16,77.61,77.13,77.54,10118.0,77.16,77.61,77.13,77.54,10118.0
2016-10-18 09:35:00,77.47,77.56,77.13,77.37,3906.0,77.47,77.56,77.13,77.37,3906.0
2016-10-18 09:40:00,77.35,77.36,77.1,77.1,7228.0,77.35,77.36,77.1,77.1,7228.0
2016-10-18 09:45:00,77.1,77.16,77.02,77.04,8238.0,77.1,77.16,77.02,77.04,8238.0
2016-10-18 09:50:00,77.09,77.2,77.0,77.18,9427.0,77.09,77.2,77.0,77.18,9427.0
2016-10-18 09:55:00,77.18,77.32,77.08,77.2,8700.0,77.18,77.32,77.08,77.2,8700.0
2016-10-18 10:00:00,77.19,77.19,77.02,77.09,6800.0,77.19,77.19,77.02,77.09,6800.0
2016-10-18 10:05:00,77.1,77.18,77.1,77.12,5450.0,77.1,77.18,77.1,77.12,5450.0
2016-10-18 10:10:00,77.12,77.13,77.0,77.12,10750.0,77.12,77.13,77.0,77.12,10750.0
2016-10-18 10:15:00,77.06,77.1,77.03,77.06,2993.0,77.06,77.1,77.03,77.06,2993.0
2016-10-18 10:20:00,77.05,77.12,76.81,76.88,12449.0,77.05,77.12,76.81,76.88,12449.0
2016-10-18 10:25:00,76.83,77.08,76.82,77.04,7080.0,76.83,77.08,76.82,77.04,7080.0
2016-10-18 10:30:00,77.04,77.15,77.04,77.11,4800.0,77.04,77.15,77.04,77.11,4800.0
2016-10-18 10:35:00,77.17,77.26,77.14,77.26,6218.0,77.17,77.26,77.14,77.26,6218.0
2016-10-18 10:40:00,77.26,77.29,77.1,77.21,8540.0,77.26,77.29,77.1,77.21,8540.0
2016-10-18 10:45:00,77.22,77.3,77.17,77.3,2361.0,77.22,77.3,77.17,77.3,2361.0
2016-10-18 10:50:00,77.22,77.22,77.02,77.07,13460.0,77.22,77.22,77.02,77.07,13460.0
2016-10-18 10:55:00,77.1,77.22,77.07,77.09,8592.0,77.1,77.22,77.07,77.09,8592.0
2016-10-18 11:00:00,77.13,77.22,77.1,77.17,7900.0,77.13,77.22,77.1,77.17,7900.0
2016-10-18 11:05:00,77.17,77.18,77.05,77.09,4504.0,77.17,77.18,77.05,77.09,4504.0
2016-10-18 11:10:00,76.93,77.15,76.93,77.07,5367.0,76.93,77.15,76.93,77.07,5367.0
2016-10-18 11:15:00,77.06,77.09,77.0,77.08,2200.0,77.06,77.09,77.0,77.08,2200.0
2016-10-18 11:20:00,77.03,77.12,76.99,77.12,3398.0,77.03,77.12,76.99,77.12,3398.0
2016-10-18 11:25:00,77.14,77.22,77.11,77.21,1200.0,77.14,77.22,77.11,77.21,1200.0
2016-10-18 11:30:00,77.22,77.27,77.21,77.23,2300.0,77.22,77.27,77.21,77.23,2300.0
2016-10-18 11:35:00,77.11,77.18,77.08,77.17,10989.0,77.11,77.18,77.08,77.17,10989.0
2016-10-18 11:40:00,77.14,77.36,77.14,77.27,6600.0,77.14,77.36,77.14,77.27,6600.0
2016-10-18 11:45:00,77.35,77.35,77.17,77.17,2900.0,77.35,77.35,77.17,77.17,2900.0
2016-10-18 11:50:00,77.2,77.31,77.2,77.23,4795.0,77.2,77.31,77.2,77.23,4795.0
2016-10-18 11:55:00,77.23,77.29,77.19,77.2,4600.0,77.23,77.29,77.19,77.2,4600.0
2016-10-18 12:00:00,77.22,77.41,77.17,77.35,7051.0,77.22,77.41,77.17,77.35,7051.0
2016-10-18 12:05:00,77.41,77.41,77.32,77.41,2282.0,77.41,77.41,77.32,77.41,2282.0
2016-10-18 12:10:00,77.4,77.47,77.39,77.47,4181.0,77.4,77.47,77.39,77.47,4181.0
2016-10-18 12:15:00,77.47,77.48,77.43,77.44,4300.0,77.47,77.48,77.43,77.44,4300.0
2016-10-18 12:20:00,77.45,77.46,77.43,77.46,1700.0,77.45,77.46,77.43,77.46,1700.0
2016-10-18 12:25:00,77.43,77.5,77.43,77.5,2300.0,77.43,77.5,77.43,77.5,2300.0
2016-10-18 12:30:00,77.52,77.52,77.46,77.51,5970.0,77.52,77.52,77.46,77.51,5970.0
2016-10-18 12:35:00,77.53,77.53,77.49,77.51,1200.0,77.53,77.53,77.49,77.51,1200.0
2016-10-18 12:40:00,77.53,77.53,77.49,77.5,2178.0,77.53,77.53,77.49,77.5,2178.0
2016-10-18 12:45:00,77.48,77.48,77.4,77.45,2100.0,77.48,77.48,77.4,77.45,2100.0
2016-10-18 12:50:00,77.44,77.44,77.36,77.37,1456.0,77.44,77.44,77.36,77.37,1456.0
2016-10-18 12:55:00,77.4,77.42,77.35,77.38,5654.0,77.4,77.42,77.35,77.38,5654.0
2016-10-18 13:00:00,77.35,77.35,77.33,77.35,701.0,77.35,77.35,77.33,77.35,701.0
2016-10-18 13:05:00,77.35,77.4,77.33,77.33,3900.0,77.35,77.4,77.33,77.33,3900.0
2016-10-18 13:10:00,77.34,77.34,77.29,77.3,2700.0,77.34,77.34,77.29,77.3,2700.0
2016-10-18 13:15:00,77.32,77.33,77.25,77.29,3100.0,77.32,77.33,77.25,77.29,3100.0
2016-10-18 13:20:00,77.23,77.33,77.23,77.31,955.0,77.23,77.33,77.23,77.31,955.0
2016-10-18 13:25:00,77.33,77.36,77.27,77.28,1514.0,77.33,77.36,77.27,77.28,1514.0
2016-10-18 13:30:00,77.29,77.3,77.21,77.21,2900.0,77.29,77.3,77.21,77.21,2900.0
2016-10-18 13:35:00,77.16,77.26,77.15,77.23,1505.0,77.16,77.26,77.15,77.23,1505.0
2016-10-18 13:40:00,77.24,77.24,77.19,77.2,900.0,77.24,77.24,77.19,77.2,900.0
2016-10-18 13:45:00,77.18,77.25,77.18,77.23,1100.0,77.18,77.25,77.18,77.23,1100.0
2016-10-18 13:50:00,77.23,77.24,77.21,77.21,1300.0,77.23,77.24,77.21,77.21,1300.0
2016-10-18 13:55:00,77.19,77.21,77.14,77.18,2735.0,77.19,77.21,77.14,77.18,2735.0
2016-10-18 14:00:00,77.18,77.18,77.13,77.13,1500.0,77.18,77.18,77.13,77.13,1500.0
2016-10-18 14:05:00,77.1,77.1,77.07,77.07,600.0,77.1,77.1,77.07,77.07,600.0
2016-10-18 14:10:00,77.07,77.1,77.03,77.08,3173.0,77.07,77.1,77.03,77.08,3173.0
2016-10-18 14:15:00,77.08,77.09,77.03,77.09,1500.0,77.08,77.09,77.03,77.09,1500.0
2016-10-18 14:20:00,77.06,77.06,77.01,77.01,5795.0,77.06,77.06,77.01,77.01,5795.0
2016-10-18 14:25:00,77.01,77.04,77.0,77.0,1300.0,77.01,77.04,77.0,77.0,1300.0
2016-10-18 14:30:00,77.0,77.0,76.89,76.92,2631.0,77.0,77.0,76.89,76.92,2631.0
2016-10-18 14:35:00,76.93,76.93,76.84,76.88,1750.0,76.93,76.93,76.84,76.88,1750.0
2016-10-18 14:40:00,76.89,76.89,76.75,76.75,1150.0,76.89,76.89,76.75,76.75,1150.0
2016-10-18 14:45:00,76.78,76.79,76.72,76.72,2821.0,76.78,76.79,76.72,76.72,2821.0
2016-10-18 14:50:00,76.72,76.72,76.64,76.68,3314.0,76.72,76.72,76.64,76.68,3314.0
2016-10-18 14:55:00,76.7,76.7,76.57,76.59,5241.0,76.7,76.7,76.57,76.59,5241.0
2016-10-18 15:00:00,76.58,76.63,76.58,76.61,8397.0,76.58,76.63,76.58,76.61,8397.0
2016-10-18 15:05:00,76.63,76.63,76.45,76.59,35695.0,76.63,76.63,76.45,76.59,35695.0
2016-10-18 15:10:00,76.58,76.66,76.56,76.65,6800.0,76.58,76.66,76.56,76.65,6800.0
2016-10-18 15:15:00,76.65,76.69,76.64,76.66,5773.0,76.65,76.69,76.64,76.66,5773.0
2016-10-18 15:20:00,76.67,76.73,76.58,76.65,8152.0,76.67,76.73,76.58,76.65,8152.0
2016-10-18 15:25:00,76.67,76.71,76.65,76.65,5805.0,76.67,76.71,76.65,76.65,5805.0
2016-10-18 15:30:00,76.66,76.76,76.65,76.76,18920.0,76.66,76.76,76.65,76.76,18920.0
2016-10-18 15:35:00,76.77,76.87,76.75,76.79,39561.0,76.77,76.87,76.75,76.79,39561.0
2016-10-18 15:40:00,76.81,76.81,76.61,76.61,23153.0,76.81,76.81,76.61,76.61,23153.0
2016-10-18 15:45:00,76.61,76.62,76.48,76.48,18458.0,76.61,76.62,76.48,76.48,18458.0
2016-10-18 15:50:00,76.48,76.54,76.36,76.38,34833.0,76.48,76.54,76.36,76.38,34833.0
2016-10-18 15:55:00,76.38,76.4,76.21,76.25,91922.0,76.38,76.4,76.21,76.25,91922.0
2016-10-19 09:30:00,76.54,76.57,76.2,76.45,2537.0,76.54,76.57,76.2,76.45,2537.0
2016-10-19 09:35:00,76.34,76.6,76.28,76.28,9300.0,76.34,76.6,76.28,76.28,9300.0
2016-10-19 09:40:00,76.39,76.39,75.88,75.89,6710.0,76.39,76.39,75.88,75.89,6710.0
2016-10-19 09:45:00,75.88,76.01,75.5,75.64,11830.0,75.88,76.01,75.5,75.64,11830.0
2016-10-19 09:50:00,75.56,75.63,75.49,75.57,11200.0,75.56,75.63,75.49,75.57,11200.0
2016-10-19 09:55:00,75.6,75.6,75.18,75.25,8341.0,75.6,75.6,75.18,75.25,8341.0
2016-10-19 10:00:00,75.27,75.3,74.76,74.88,47085.0,75.27,75.3,74.76,74.88,47085.0
2016-10-19 10:05:00,74.94,75.32,74.91,75.28,26350.0,74.94,75.32,74.91,75.28,26350.0
2016-10-19 10:10:00,75.28,75.48,75.25,75.47,12201.0,75.28,75.48,75.25,75.47,12201.0
2016-10-19 10:15:00,75.51,75.54,75.26,75.37,22873.0,75.51,75.54,75.26,75.37,22873.0
2016-10-19 10:20:00,75.34,75.59,75.34,75.49,4398.0,75.34,75.59,75.34,75.49,4398.0
2016-10-19 10:25:00,75.45,75.77,75.44,75.77,22792.0,75.45,75.77,75.44,75.77,22792.0
2016-10-19 10:30:00,75.78,75.9,75.78,75.84,12513.0,75.78,75.9,75.78,75.84,12513.0
2016-10-19 10:35:00,75.84,75.89,75.7,75.76,15103.0,75.84,75.89,75.7,75.76,15103.0
2016-10-19 10:40:00,75.79,75.88,75.71,75.84,15831.0,75.79,75.88,75.71,75.84,15831.0
2016-10-19 10:45:00,75.88,75.94,75.75,75.94,16786.0,75.88,75.94,75.75,75.94,16786.0
2016-10-19 10:50:00,75.96,75.99,75.87,75.93,14428.0,75.96,75.99,75.87,75.93,14428.0
2016-10-19 10:55:00,75.93,75.93,75.79,75.92,6869.0,75.93,75.93,75.79,75.92,6869.0
2016-10-19 11:00:00,75.85,75.85,75.61,75.67,4800.0,75.85,75.85,75.61,75.67,4800.0
2016-10-19 11:05:00,75.67,75.8,75.65,75.75,11785.0,75.67,75.8,75.65,75.75,11785.0
2016-10-19 11:10:00,75.73,75.84,75.7,75.8,18115.0,75.73,75.84,75.7,75.8,18115.0
2016-10-19 11:15:00,75.8,75.95,75.8,75.91,8700.0,75.8,75.95,75.8,75.91,8700.0
2016-10-19 11:20:00,75.91,75.91,75.73,75.75,19564.0,75.91,75.91,75.73,75.75,19564.0
2016-10-19 11:25:00,75.74,76.08,75.71,76.08,22580.0,75.74,76.08,75.71,76.08,22580.0
2016-10-19 11:30:00,76.08,76.22,76.04,76.22,6812.0,76.08,76.22,76.04,76.22,6812.0
2016-10-19 11:35:00,76.23,76.27,76.14,76.17,5828.0,76.23,76.27,76.14,76.17,5828.0
2016-10-19 11:40:00,76.14,76.18,76.04,76.04,6311.0,76.14,76.18,76.04,76.04,6311.0
2016-10-19 11:45:00,76.01,76.16,76.01,76.15,10002.0,76.01,76.16,76.01,76.15,10002.0
2016-10-19 11:50:00,76.16,76.19,76.12,76.12,6176.0,76.16,76.19,76.12,76.12,6176.0
2016-10-19 11:55:00,76.05,76.11,76.05,76.07,5177.0,76.05,76.11,76.05,76.07,5177.0
2016-10-19 12:00:00,76.1,76.11,76.04,76.06,5252.0,76.1,76.11,76.04,76.06,5252.0
2016-10-19 12:05:00,76.03,76.15,76.03,76.08,6827.0,76.03,76.15,76.03,76.08,6827.0
2016-10-19 12:10:00,76.12,76.21,76.09,76.21,3200.0,76.12,76.21,76.09,76.21,3200.0
2016-10-19 12:15:00,76.2,76.28,76.2,76.26,5662.0,76.2,76.28,76.2,76.26,5662.0
2016-10-19 12:20:00,76.24,76.24,76.16,76.23,6134.0,76.24,76.24,76.16,76.23,6134.0
2016-10-19 12:25:00,76.3,76.3,76.18,76.24,5387.0,76.3,76.3,76.18,76.24,5387.0
2016-10-19 12:30:00,76.26,76.34,76.21,76.31,8642.0,76.26,76.34,76.21,76.31,8642.0
2016-10-19 12:35:00,76.31,76.39,76.29,76.35,4620.0,76.31,76.39,76.29,76.35,4620.0
2016-10-19 12:40:00,76.4,76.43,76.33,76.43,3228.0,76.4,76.43,76.33,76.43,3228.0
2016-10-19 12:45:00,76.43,76.44,76.36,76.44,5210.0,76.43,76.44,76.36,76.44,5210.0
2016-10-19 12:50:00,76.41,76.44,76.39,76.41,7600.0,76.41,76.44,76.39,76.41,7600.0
2016-10-19 12:55:00,76.41,76.53,76.4,76.52,7978.0,76.41,76.53,76.4,76.52,7978.0
2016-10-19 13:00:00,76.49,76.62,76.49,76.62,8480.0,76.49,76.62,76.49,76.62,8480.0
2016-10-19 13:05:00,76.64,76.68,76.59,76.68,6213.0,76.64,76.68,76.59,76.68,6213.0
2016-10-19 13:10:00,76.68,76.72,76.65,76.72,7875.0,76.68,76.72,76.65,76.72,7875.0
2016-10-19 13:15:00,76.72,76.8,76.69,76.8,10323.0,76.72,76.8,76.69,76.8,10323.0
2016-10-19 13:20:00,76.79,76.91,76.78,76.91,13407.0,76.79,76.91,76.78,76.91,13407.0
2016-10-19 13:25:00,76.89,76.91,76.77,76.78,10717.0,76.89,76.91,76.77,76.78,10717.0
2016-10-19 13:30:00,76.78,76.89,76.78,76.89,7308.0,76.78,76.89,76.78,76.89,7308.0
2016-10-19 13:35:00,76.88,76.92,76.86,76.89,9170.0,76.88,76.92,76.86,76.89,9170.0
2016-10-19 13:40:00,76.9,76.91,76.87,76.88,5460.0,76.9,76.91,76.87,76.88,5460.0
2016-10-19 13:45:00,76.86,76.9,76.8,76.8,5600.0,76.86,76.9,76.8,76.8,5600.0
2016-10-19 13:50:00,76.77,76.79,76.67,76.69,3800.0,76.77,76.79,76.67,76.69,3800.0
2016-10-19 13:55:00,76.66,76.68,76.5,76.55,5095.0,76.66,76.68,76.5,76.55,5095.0
2016-10-19 14:00:00,76.56,76.7,76.56,76.63,5501.0,76.56,76.7,76.56,76.63,5501.0
2016-10-19 14:05:00,76.65,76.66,76.57,76.6,5862.0,76.65,76.66,76.57,76.6,5862.0
2016-10-19 14:10:00,76.6,76.7,76.6,76.7,6400.0,76.6,76.7,76.6,76.7,6400.0
2016-10-19 14:15:00,76.7,76.7,76.57,76.58,3200.0,76.7,76.7,76.57,76.58,3200.0
2016-10-19 14:20:00,76.56,76.6,76.5,76.5,4621.0,76.56,76.6,76.5,76.5,4621.0
2016-10-19 14:25:00,76.49,76.55,76.43,76.43,3604.0,76.49,76.55,76.43,76.43,3604.0
2016-10-19 14:30:00,76.42,76.51,76.41,76.5,6800.0,76.42,76.51,76.41,76.5,6800.0
2016-10-19 14:35:00,76.49,76.59,76.48,76.58,4300.0,76.49,76.59,76.48,76.58,4300.0
2016-10-19 14:40:00,76.56,76.58,76.52,76.53,4858.0,76.56,76.58,76.52,76.53,4858.0
2016-10-19 14:45:00,76.52,76.58,76.5,76.58,5000.0,76.52,76.58,76.5,76.58,5000.0
2016-10-19 14:50:00,76.54,76.58,76.49,76.53,5300.0,76.54,76.58,76.49,76.53,5300.0
2016-10-19 14:55:00,76.53,76.55,76.52,76.54,5383.0,76.53,76.55,76.52,76.54,5383.0
2016-10-19 15:00:00,76.55,76.63,76.55,76.56,8699.0,76.55,76.63,76.55,76.56,8699.0
2016-10-19 15:05:00,76.56,76.56,76.53,76.54,5870.0,76.56,76.56,76.53,76.54,5870.0
2016-10-19 15:10:00,76.54,76.58,76.51,76.52,6697.0,76.54,76.58,76.51,76.52,6697.0
2016-10-19 15:15:00,76.52,76.53,76.46,76.5,7569.0,76.52,76.53,76.46,76.5,7569.0
2016-10-19 15:20:00,76.51,76.52,76.42,76.42,9429.0,76.51,76.52,76.42,76.42,9429.0
2016-10-19 15:25:00,76.42,76.49,76.39,76.49,11703.0,76.42,76.49,76.39,76.49,11703.0
2016-10-19 15:30:00,76.48,76.5,76.41,76.5,11043.0,76.48,76.5,76.41,76.5,11043.0
2016-10-19 15:35:00,76.5,76.62,76.5,76.61,11239.0,76.5,76.62,76.5,76.61,11239.0
2016-10-19 15:40:00,76.62,76.65,76.57,76.65,16264.0,76.62,76.65,76.57,76.65,16264.0
2016-10-19 15:45:00,76.64,76.7,76.6,76.61,15467.0,76.64,76.7,76.6,76.61,15467.0
2016-10-19 15:50:00,76.6,76.64,76.55,76.6,16104.0,76.6,76.64,76.55,76.6,16104.0
2016-10-19 15:55:00,76.6,76.6,76.46,76.55,38184.0,76.6,76.6,76.46,76.55,38184.0
2016-10-20 09:30:00,76.49,76.49,76.01,76.29,5925.0,76.49,76.49,76.01,76.29,5925.0
2016-10-20 09:35:00,76.26,76.35,76.26,76.26,300.0,76.26,76.35,76.26,76.26,300.0
2016-10-20 09:40:00,76.31,76.43,76.21,76.43,2800.0,76.31,76.43,76.21,76.43,2800.0
2016-10-20 09:45:00,76.56,76.65,76.47,76.65,2000.0,76.56,76.65,76.47,76.65,2000.0
2016-10-20 09:50:00,76.66,76.84,76.63,76.84,7050.0,76.66,76.84,76.63,76.84,7050.0
2016-10-20 09:55:00,76.83,77.02,76.77,76.99,4700.0,76.83,77.02,76.77,76.99,4700.0
2016-10-20 10:00:00,76.93,77.06,76.83,77.05,17500.0,76.93,77.06,76.83,77.05,17500.0
2016-10-20 10:05:00,77.03,77.2,77.03,77.12,8230.0,77.03,77.2,77.03,77.12,8230.0
2016-10-20 10:10:00,77.09,77.12,77.04,77.1,9216.0,77.09,77.12,77.04,77.1,9216.0
2016-10-20 10:15:00,77.08,77.1,77.03,77.1,4232.0,77.08,77.1,77.03,77.1,4232.0
2016-10-20 10:20:00,77.1,77.11,77.04,77.1,11347.0,77.1,77.11,77.04,77.1,11347.0
2016-10-20 10:25:00,77.06,77.1,76.96,76.99,7350.0,77.06,77.1,76.96,76.99,7350.0
2016-10-20 10:30:00,76.98,76.99,76.56,76.56,18912.0,76.98,76.99,76.56,76.56,18912.0
2016-10-20 10:35:00,76.55,76.55,76.26,76.28,3993.0,76.55,76.55,76.26,76.28,3993.0
2016-10-20 10:40:00,76.29,76.31,76.18,76.19,2400.0,76.29,76.31,76.18,76.19,2400.0
2016-10-20 10:45:00,76.2,76.26,76.2,76.26,6083.0,76.2,76.26,76.2,76.26,6083.0
2016-10-20 10:50:00,76.25,76.25,76.06,76.08,4900.0,76.25,76.25,76.06,76.08,4900.0
2016-10-20 10:55:00,76.12,76.15,76.06,76.11,9892.0,76.12,76.15,76.06,76.11,9892.0
2016-10-20 11:00:00,76.1,76.12,76.07,76.09,5606.0,76.1,76.12,76.07,76.09,5606.0
2016-10-20 11:05:00,76.07,76.07,75.93,75.98,24185.0,76.07,76.07,75.93,75.98,24185.0
2016-10-20 11:10:00,75.97,76.13,75.97,76.1,5000.0,75.97,76.13,75.97,76.1,5000.0
2016-10-20 11:15:00,76.12,76.25,76.12,76.16,8872.0,76.12,76.25,76.12,76.16,8872.0
2016-10-20 11:20:00,76.17,76.23,76.09,76.23,8852.0,76.17,76.23,76.09,76.23,8852.0
2016-10-20 11:25:00,76.23,76.48,76.23,76.48,9467.0,76.23,76.48,76.23,76.48,9467.0
2016-10-20 11:30:00,76.49,76.57,76.49,76.57,3134.0,76.49,76.57,76.49,76.57,3134.0
2016-10-20 11:35:00,76.57,76.59,76.34,76.39,8600.0,76.57,76.59,76.34,76.39,8600.0
2016-10-20 11:40:00,76.39,76.44,76.36,76.41,3090.0,76.39,76.44,76.36,76.41,3090.0
2016-10-20 11:45:00,76.42,76.53,76.41,76.53,1400.0,76.42,76.53,76.41,76.53,1400.0
2016-10-20 11:50:00,76.49,76.58,76.43,76.47,16030.0,76.49,76.58,76.43,76.47,16030.0
2016-10-20 11:55:00,76.47,76.57,76.44,76.57,8600.0,76.47,76.57,76.44,76.57,8600.0
2016-10-20 12:00:00,76.57,76.74,76.56,76.74,2500.0,76.57,76.74,76.56,76.74,2500.0
2016-10-20 12:05:00,76.72,76.72,76.51,76.51,4100.0,76.72,76.72,76.51,76.51,4100.0
2016-10-20 12:10:00,76.5,76.58,76.5,76.52,4700.0,76.5,76.58,76.5,76.52,4700.0
2016-10-20 12:15:00,76.55,76.55,76.42,76.42,3266.0,76.55,76.55,76.42,76.42,3266.0
2016-10-20 12:20:00,76.39,76.4,76.25,76.25,2365.0,76.39,76.4,76.25,76.25,2365.0
2016-10-20 12:25:00,76.3,76.33,76.27,76.33,3275.0,76.3,76.33,76.27,76.33,3275.0
2016-10-20 12:30:00,76.34,76.44,76.34,76.44,5350.0,76.34,76.44,76.34,76.44,5350.0
2016-10-20 12:35:00,76.46,76.58,76.46,76.57,8220.0,76.46,76.58,76.46,76.57,8220.0
2016-10-20 12:40:00,76.58,76.58,76.47,76.52,9119.0,76.58,76.58,76.47,76.52,9119.0
2016-10-20 12:45:00,76.5,76.5,76.43,76.43,4985.0,76.5,76.5,76.43,76.43,4985.0
2016-10-20 12:50:00,76.43,76.45,76.42,76.43,4300.0,76.43,76.45,76.42,76.43,4300.0
2016-10-20 12:55:00,76.43,76.46,76.37,76.38,9877.0,76.43,76.46,76.37,76.38,9877.0
2016-10-20 13:00:00,76.38,76.39,76.37,76.39,1600.0,76.38,76.39,76.37,76.39,1600.0
2016-10-20 13:05:00,76.39,76.5,76.39,76.5,2510.0,76.39,76.5,76.39,76.5,2510.0
2016-10-20 13:10:00,76.51,76.53,76.49,76.51,2100.0,76.51,76.53,76.49,76.51,2100.0
2016-10-20 13:15:00,76.52,76.53,76.49,76.49,3834.0,76.52,76.53,76.49,76.49,3834.0
2016-10-20 13:20:00,76.48,76.52,76.48,76.48,2400.0,76.48,76.52,76.48,76.48,2400.0
2016-10-20 13:25:00,76.51,76.58,76.5,76.58,2800.0,76.51,76.58,76.5,76.58,2800.0
2016-10-20 13:30:00,76.58,76.62,76.56,76.6,2304.0,76.58,76.62,76.56,76.6,2304.0
2016-10-20 13:35:00,76.59,76.63,76.58,76.63,4001.0,76.59,76.63,76.58,76.63,4001.0
2016-10-20 13:40:00,76.62,76.66,76.62,76.65,1920.0,76.62,76.66,76.62,76.65,1920.0
2016-10-20 13:45:00,76.66,76.69,76.59,76.59,3917.0,76.66,76.69,76.59,76.59,3917.0
2016-10-20 13:50:00,76.55,76.55,76.35,76.4,5947.0,76.55,76.55,76.35,76.4,5947.0
2016-10-20 13:55:00,76.38,76.38,76.32,76.34,1200.0,76.38,76.38,76.32,76.34,1200.0
2016-10-20 14:00:00,76.32,76.39,76.31,76.37,3416.0,76.32,76.39,76.31,76.37,3416.0
2016-10-20 14:05:00,76.38,76.43,76.38,76.41,4200.0,76.38,76.43,76.38,76.41,4200.0
2016-10-20 14:10:00,76.41,76.41,76.39,76.41,1232.0,76.41,76.41,76.39,76.41,1232.0
2016-10-20 14:15:00,76.4,76.4,76.34,76.35,4000.0,76.4,76.4,76.34,76.35,4000.0
2016-10-20 14:20:00,76.37,76.4,76.36,76.39,2577.0,76.37,76.4,76.36,76.39,2577.0
2016-10-20 14:25:00,76.39,76.41,76.39,76.41,800.0,76.39,76.41,76.39,76.41,800.0
2016-10-20 14:30:00,76.42,76.46,76.4,76.43,6400.0,76.42,76.46,76.4,76.43,6400.0
2016-10-20 14:35:00,76.43,76.44,76.41,76.43,3120.0,76.43,76.44,76.41,76.43,3120.0
2016-10-20 14:40:00,76.42,76.42,76.39,76.39,2620.0,76.42,76.42,76.39,76.39,2620.0
2016-10-20 14:45:00,76.38,76.44,76.36,76.44,4487.0,76.38,76.44,76.36,76.44,4487.0
2016-10-20 14:50:00,76.45,76.46,76.37,76.38,2441.0,76.45,76.46,76.37,76.38,2441.0
2016-10-20 14:55:00,76.39,76.39,76.32,76.32,3935.0,76.39,76.39,76.32,76.32,3935.0
2016-10-20 15:00:00,76.32,76.34,76.28,76.3,2500.0,76.32,76.34,76.28,76.3,2500.0
2016-10-20 15:05:00,76.28,76.29,76.17,76.17,22118.0,76.28,76.29,76.17,76.17,22118.0
2016-10-20 15:10:00,76.2,76.22,76.16,76.22,8424.0,76.2,76.22,76.16,76.22,8424.0
2016-10-20 15:15:00,76.22,76.24,76.13,76.15,4537.0,76.22,76.24,76.13,76.15,4537.0
2016-10-20 15:20:00,76.16,76.17,76.06,76.13,10970.0,76.16,76.17,76.06,76.13,10970.0
2016-10-20 15:25:00,76.14,76.18,76.11,76.11,6622.0,76.14,76.18,76.11,76.11,6622.0
2016-10-20 15:30:00,76.11,76.21,76.09,76.21,7643.0,76.11,76.21,76.09,76.21,7643.0
2016-10-20 15:35:00,76.2,76.25,76.17,76.24,16447.0,76.2,76.25,76.17,76.24,16447.0
2016-10-20 15:40:00,76.24,76.26,76.15,76.16,19774.0,76.24,76.26,76.15,76.16,19774.0
2016-10-20 15:45:00,76.16,76.21,76.14,76.17,16500.0,76.16,76.21,76.14,76.17,16500.0
2016-10-20 15:50:00,76.18,76.23,76.17,76.17,19382.0,76.18,76.23,76.17,76.17,19382.0
2016-10-20 15:55:00,76.18,76.27,76.18,76.22,38633.0,76.18,76.27,76.18,76.22,38633.0
2016-10-21 09:30:00,75.61,75.61,75.01,75.09,13646.0,75.61,75.61,75.01,75.09,13646.0
2016-10-21 09:35:00,75.04,75.04,74.73,74.84,14480.0,75.04,75.04,74.73,74.84,14480.0
2016-10-21 09:40:00,74.85,74.92,74.58,74.65,12067.0,74.85,74.92,74.58,74.65,12067.0
2016-10-21 09:45:00,74.66,74.66,74.45,74.53,19602.0,74.66,74.66,74.45,74.53,19602.0
2016-10-21 09:50:00,74.64,74.86,74.55,74.55,14884.0,74.64,74.86,74.55,74.55,14884.0
2016-10-21 09:55:00,74.55,74.77,74.54,74.74,8977.0,74.55,74.77,74.54,74.74,8977.0
2016-10-21 10:00:00,74.71,74.84,74.7,74.81,11707.0,74.71,74.84,74.7,74.81,11707.0
2016-10-21 10:05:00,74.78,75.06,74.73,75.06,9900.0,74.78,75.06,74.73,75.06,9900.0
2016-10-21 10:10:00,75.06,75.09,74.84,74.99,17470.0,75.06,75.09,74.84,74.99,17470.0
2016-10-21 10:15:00,74.96,75.01,74.91,75.0,7011.0,74.96,75.01,74.91,75.0,7011.0
2016-10-21 10:20:00,74.98,75.25,74.96,75.25,10164.0,74.98,75.25,74.96,75.25,10164.0
2016-10-21 10:25:00,75.24,75.37,75.14,75.37,9196.0,75.24,75.37,75.14,75.37,9196.0
2016-10-21 10:30:00,75.36,75.42,75.15,75.17,5950.0,75.36,75.42,75.15,75.17,5950.0
2016-10-21 10:35:00,75.15,75.25,75.12,75.12,5417.0,75.15,75.25,75.12,75.12,5417.0
2016-10-21 10:40:00,75.14,75.26,75.09,75.25,6050.0,75.14,75.26,75.09,75.25,6050.0
2016-10-21 10:45:00,75.25,75.3,75.23,75.28,5112.0,75.25,75.3,75.23,75.28,5112.0
2016-10-21 10:50:00,75.3,75.3,75.09,75.12,7230.0,75.3,75.3,75.09,75.12,7230.0
2016-10-21 10:55:00,75.12,75.22,75.05,75.16,7778.0,75.12,75.22,75.05,75.16,7778.0
2016-10-21 11:00:00,75.17,75.31,75.12,75.26,9300.0,75.17,75.31,75.12,75.26,9300.0
2016-10-21 11:05:00,75.28,75.4,75.17,75.19,21048.0,75.28,75.4,75.17,75.19,21048.0
2016-10-21 11:10:00,75.18,75.27,75.16,75.25,12280.0,75.18,75.27,75.16,75.25,12280.0
2016-10-21 11:15:00,75.23,75.39,75.17,75.34,6100.0,75.23,75.39,75.17,75.34,6100.0
2016-10-21 11:20:00,75.36,75.43,75.36,75.36,3097.0,75.36,75.43,75.36,75.36,3097.0
2016-10-21 11:25:00,75.34,75.43,75.29,75.42,3700.0,75.34,75.43,75.29,75.42,3700.0
2016-10-21 11:30:00,75.44,75.48,75.39,75.47,12542.0,75.44,75.48,75.39,75.47,12542.0
2016-10-21 11:35:00,75.47,75.47,75.33,75.42,12923.0,75.47,75.47,75.33,75.42,12923.0
2016-10-21 11:40:00,75.44,75.49,75.42,75.49,2700.0,75.44,75.49,75.42,75.49,2700.0
2016-10-21 11:45:00,75.47,75.64,75.47,75.64,4550.0,75.47,75.64,75.47,75.64,4550.0
2016-10-21 11:50:00,75.65,75.72,75.63,75.64,6400.0,75.65,75.72,75.63,75.64,6400.0
2016-10-21 11:55:00,75.67,75.69,75.57,75.57,1150.0,75.67,75.69,75.57,75.57,1150.0
2016-10-21 12:00:00,75.57,75.57,75.45,75.46,2708.0,75.57,75.57,75.45,75.46,2708.0
2016-10-21 12:05:00,75.46,75.48,75.27,75.27,11861.0,75.46,75.48,75.27,75.27,11861.0
2016-10-21 12:10:00,75.26,75.3,75.2,75.2,1500.0,75.26,75.3,75.2,75.2,1500.0
2016-10-21 12:15:00,75.2,75.2,75.09,75.09,4361.0,75.2,75.2,75.09,75.09,4361.0
2016-10-21 12:20:00,75.11,75.12,75.04,75.05,3600.0,75.11,75.12,75.04,75.05,3600.0
2016-10-21 12:25:00,75.03,75.1,75.01,75.03,2783.0,75.03,75.1,75.01,75.03,2783.0
2016-10-21 12:30:00,75.02,75.08,75.01,75.05,2881.0,75.02,75.08,75.01,75.05,2881.0
2016-10-21 12:35:00,75.03,75.03,74.96,74.98,2700.0,75.03,75.03,74.96,74.98,2700.0
2016-10-21 12:40:00,75.02,75.07,75.02,75.02,2500.0,75.02,75.07,75.02,75.02,2500.0
2016-10-21 12:45:00,75.0,75.08,75.0,75.08,3250.0,75.0,75.08,75.0,75.08,3250.0
2016-10-21 12:50:00,75.08,75.12,75.07,75.12,1910.0,75.08,75.12,75.07,75.12,1910.0
2016-10-21 12:55:00,75.15,75.37,75.15,75.35,5834.0,75.15,75.37,75.15,75.35,5834.0
2016-10-21 13:00:00,75.38,75.39,75.22,75.22,11704.0,75.38,75.39,75.22,75.22,11704.0
2016-10-21 13:05:00,75.21,75.35,75.19,75.3,3406.0,75.21,75.35,75.19,75.3,3406.0
2016-10-21 13:10:00,75.27,75.34,75.26,75.28,4127.0,75.27,75.34,75.26,75.28,4127.0
2016-10-21 13:15:00,75.26,75.4,75.26,75.35,7803.0,75.26,75.4,75.26,75.35,7803.0
2016-10-21 13:20:00,75.34,75.42,75.33,75.36,2200.0,75.34,75.42,75.33,75.36,2200.0
2016-10-21 13:25:00,75.42,75.51,75.37,75.47,4104.0,75.42,75.51,75.37,75.47,4104.0
2016-10-21 13:30:00,75.46,75.46,75.27,75.27,5100.0,75.46,75.46,75.27,75.27,5100.0
2016-10-21 13:35:00,75.27,75.5,75.25,75.42,12431.0,75.27,75.5,75.25,75.42,12431.0
2016-10-21 13:40:00,75.43,75.55,75.42,75.55,12124.0,75.43,75.55,75.42,75.55,12124.0
2016-10-21 13:45:00,75.55,75.58,75.41,75.48,3838.0,75.55,75.58,75.41,75.48,3838.0
2016-10-21 13:50:00,75.48,75.53,75.45,75.53,18600.0,75.48,75.53,75.45,75.53,18600.0
2016-10-21 13:55:00,75.54,75.59,75.51,75.57,6105.0,75.54,75.59,75.51,75.57,6105.0
2016-10-21 14:00:00,75.6,75.6,75.51,75.52,6147.0,75.6,75.6,75.51,75.52,6147.0
2016-10-21 14:05:00,75.5,75.5,75.38,75.38,3400.0,75.5,75.5,75.38,75.38,3400.0
2016-10-21 14:10:00,75.38,75.5,75.38,75.5,5195.0,75.38,75.5,75.38,75.5,5195.0
2016-10-21 14:15:00,75.48,75.52,75.4,75.5,19707.0,75.48,75.52,75.4,75.5,19707.0
2016-10-21 14:20:00,75.47,75.63,75.47,75.63,6173.0,75.47,75.63,75.47,75.63,6173.0
2016-10-21 14:25:00,75.64,75.67,75.58,75.61,11934.0,75.64,75.67,75.58,75.61,11934.0
2016-10-21 14:30:00,75.62,75.67,75.56,75.56,6012.0,75.62,75.67,75.56,75.56,6012.0
2016-10-21 14:35:00,75.56,75.65,75.56,75.64,6087.0,75.56,75.65,75.56,75.64,6087.0
2016-10-21 14:40:00,75.62,75.76,75.62,75.76,32295.0,75.62,75.76,75.62,75.76,32295.0
2016-10-21 14:45:00,75.78,75.8,75.69,75.72,8404.0,75.78,75.8,75.69,75.72,8404.0
2016-10-21 14:50:00,75.74,75.79,75.7,75.75,6990.0,75.74,75.79,75.7,75.75,6990.0
2016-10-21 14:55:00,75.75,75.77,75.73,75.74,7800.0,75.75,75.77,75.73,75.74,7800.0
2016-10-21 15:00:00,75.73,75.75,75.63,75.63,6098.0,75.73,75.75,75.63,75.63,6098.0
2016-10-21 15:05:00,75.63,75.74,75.63,75.67,8204.0,75.63,75.74,75.63,75.67,8204.0
2016-10-21 15:10:00,75.67,75.78,75.67,75.72,4702.0,75.67,75.78,75.67,75.72,4702.0
2016-10-21 15:15:00,75.7,75.72,75.66,75.66,6400.0,75.7,75.72,75.66,75.66,6400.0
2016-10-21 15:20:00,75.66,75.66,75.6,75.6,5700.0,75.66,75.66,75.6,75.6,5700.0
2016-10-21 15:25:00,75.6,75.62,75.55,75.61,9300.0,75.6,75.62,75.55,75.61,9300.0
2016-10-21 15:30:00,75.61,75.72,75.6,75.67,7633.0,75.61,75.72,75.6,75.67,7633.0
2016-10-21 15:35:00,75.68,75.72,75.67,75.67,9162.0,75.68,75.72,75.67,75.67,9162.0
2016-10-21 15:40:00,75.67,75.73,75.67,75.69,14626.0,75.67,75.73,75.67,75.69,14626.0
2016-10-21 15:45:00,75.68,75.8,75.65,75.7,23357.0,75.68,75.8,75.65,75.7,23357.0
2016-10-21 15:50:00,75.7,75.71,75.63,75.67,21195.0,75.7,75.71,75.63,75.67,21195.0
2016-10-21 15:55:00,75.67,75.7,75.59,75.6,57584.0,75.67,75.7,75.59,75.6,57584.0
2016-10-24 09:30:00,75.77,76.57,75.77,76.31,2866.0,75.77,76.57,75.77,76.31,2866.0
2016-10-24 09:35:00,76.15,76.15,75.91,75.99,1890.0,76.15,76.15,75.91,75.99,1890.0
2016-10-24 09:40:00,75.99,76.41,75.99,76.18,32798.0,75.99,76.41,75.99,76.18,32798.0
2016-10-24 09:45:00,76.15,76.27,76.04,76.21,5798.0,76.15,76.27,76.04,76.21,5798.0
2016-10-24 09:50:00,76.2,76.21,75.94,76.07,15200.0,76.2,76.21,75.94,76.07,15200.0
2016-10-24 09:55:00,76.05,76.12,75.96,76.0,6498.0,76.05,76.12,75.96,76.0,6498.0
2016-10-24 10:00:00,76.03,76.09,75.95,75.95,6939.0,76.03,76.09,75.95,75.95,6939.0
2016-10-24 10:05:00,75.94,75.94,75.79,75.79,16992.0,75.94,75.94,75.79,75.79,16992.0
2016-10-24 10:10:00,75.79,75.79,75.56,75.56,4497.0,75.79,75.79,75.56,75.56,4497.0
2016-10-24 10:15:00,75.59,75.67,75.43,75.47,5398.0,75.59,75.67,75.43,75.47,5398.0
2016-10-24 10:20:00,75.47,75.52,75.42,75.47,6998.0,75.47,75.52,75.42,75.47,6998.0
2016-10-24 10:25:00,75.46,75.48,75.27,75.31,6900.0,75.46,75.48,75.27,75.31,6900.0
2016-10-24 10:30:00,75.32,75.35,75.28,75.31,3700.0,75.32,75.35,75.28,75.31,3700.0
2016-10-24 10:35:00,75.28,75.29,75.08,75.18,7504.0,75.28,75.29,75.08,75.18,7504.0
2016-10-24 10:40:00,75.23,75.23,74.94,74.94,2300.0,75.23,75.23,74.94,74.94,2300.0
2016-10-24 10:45:00,75.01,75.16,74.99,75.0,7705.0,75.01,75.16,74.99,75.0,7705.0
2016-10-24 10:50:00,75.0,75.1,74.97,75.1,2617.0,75.0,75.1,74.97,75.1,2617.0
2016-10-24 10:55:00,75.04,75.12,75.0,75.06,14175.0,75.04,75.12,75.0,75.06,14175.0
2016-10-24 11:00:00,75.08,75.17,75.04,75.14,17826.0,75.08,75.17,75.04,75.14,17826.0
2016-10-24 11:05:00,75.18,75.21,75.12,75.12,4998.0,75.18,75.21,75.12,75.12,4998.0
2016-10-24 11:10:00,75.1,75.22,75.09,75.21,4320.0,75.1,75.22,75.09,75.21,4320.0
2016-10-24 11:15:00,75.18,75.33,75.18,75.32,15832.0,75.18,75.33,75.18,75.32,15832.0
2016-10-24 11:20:00,75.31,75.35,75.27,75.34,7865.0,75.31,75.35,75.27,75.34,7865.0
2016-10-24 11:25:00,75.33,75.56,75.33,75.46,39624.0,75.33,75.56,75.33,75.46,39624.0
2016-10-24 11:30:00,75.46,75.59,75.46,75.59,9940.0,75.46,75.59,75.46,75.59,9940.0
2016-10-24 11:35:00,75.56,75.65,75.54,75.65,13018.0,75.56,75.65,75.54,75.65,13018.0
2016-10-24 11:40:00,75.63,75.63,75.47,75.47,4165.0,75.63,75.63,75.47,75.47,4165.0
2016-10-24 11:45:00,75.46,75.58,75.44,75.58,1600.0,75.46,75.58,75.44,75.58,1600.0
2016-10-24 11:50:00,75.56,75.58,75.5,75.5,1900.0,75.56,75.58,75.5,75.5,1900.0
2016-10-24 11:55:00,75.48,75.5,75.36,75.4,3819.0,75.48,75.5,75.36,75.4,3819.0
2016-10-24 12:00:00,75.41,75.45,75.35,75.43,4404.0,75.41,75.45,75.35,75.43,4404.0
2016-10-24 12:05:00,75.43,75.59,75.39,75.58,10156.0,75.43,75.59,75.39,75.58,10156.0
2016-10-24 12:10:00,75.57,75.66,75.57,75.65,11581.0,75.57,75.66,75.57,75.65,11581.0
2016-10-24 12:15:00,75.65,75.65,75.38,75.45,43387.0,75.65,75.65,75.38,75.45,43387.0
2016-10-24 12:20:00,75.43,75.45,75.41,75.43,1100.0,75.43,75.45,75.41,75.43,1100.0
2016-10-24 12:25:00,75.42,75.45,75.27,75.27,3100.0,75.42,75.45,75.27,75.27,3100.0
2016-10-24 12:30:00,75.27,75.28,75.14,75.14,6900.0,75.27,75.28,75.14,75.14,6900.0
2016-10-24 12:35:00,75.19,75.24,75.1,75.24,4800.0,75.19,75.24,75.1,75.24,4800.0
2016-10-24 12:40:00,75.18,75.19,75.03,75.09,6272.0,75.18,75.19,75.03,75.09,6272.0
2016-10-24 12:45:00,75.09,75.09,74.96,74.96,5400.0,75.09,75.09,74.96,74.96,5400.0
2016-10-24 12:50:00,75.01,75.03,74.82,74.99,15166.0,75.01,75.03,74.82,74.99,15166.0
2016-10-24 12:55:00,74.93,74.95,74.79,74.81,17143.0,74.93,74.95,74.79,74.81,17143.0
2016-10-24 13:00:00,74.87,75.01,74.81,75.01,15461.0,74.87,75.01,74.81,75.01,15461.0
2016-10-24 13:05:00,75.01,75.1,75.0,75.07,3498.0,75.01,75.1,75.0,75.07,3498.0
2016-10-24 13:10:00,75.1,75.1,74.97,74.97,5082.0,75.1,75.1,74.97,74.97,5082.0
2016-10-24 13:15:00,74.97,75.11,74.92,75.11,3200.0,74.97,75.11,74.92,75.11,3200.0
2016-10-24 13:20:00,75.12,75.19,75.12,75.17,700.0,75.12,75.19,75.12,75.17,700.0
2016-10-24 13:25:00,75.17,75.28,75.17,75.28,2946.0,75.17,75.28,75.17,75.28,2946.0
2016-10-24 13:30:00,75.31,75.32,75.25,75.31,800.0,75.31,75.32,75.25,75.31,800.0
2016-10-24 13:35:00,75.31,75.31,75.17,75.19,1607.0,75.31,75.31,75.17,75.19,1607.0
2016-10-24 13:40:00,75.2,75.33,75.19,75.31,7231.0,75.2,75.33,75.19,75.31,7231.0
2016-10-24 13:45:00,75.3,75.3,75.06,75.1,7721.0,75.3,75.3,75.06,75.1,7721.0
2016-10-24 13:50:00,75.07,75.09,75.02,75.02,2785.0,75.07,75.09,75.02,75.02,2785.0
2016-10-24 13:55:00,75.07,75.14,75.02,75.14,3219.0,75.07,75.14,75.02,75.14,3219.0
2016-10-24 14:00:00,75.16,75.18,75.01,75.01,22555.0,75.16,75.18,75.01,75.01,22555.0
2016-10-24 14:05:00,75.0,75.04,74.96,74.97,5105.0,75.0,75.04,74.96,74.97,5105.0
2016-10-24 14:10:00,74.98,75.02,74.91,74.98,10341.0,74.98,75.02,74.91,74.98,10341.0
2016-10-24 14:15:00,74.99,75.04,74.97,75.0,4189.0,74.99,75.04,74.97,75.0,4189.0
2016-10-24 14:20:00,75.02,75.09,74.99,75.04,6936.0,75.02,75.09,74.99,75.04,6936.0
2016-10-24 14:25:00,75.02,75.02,74.96,75.01,5983.0,75.02,75.02,74.96,75.01,5983.0
2016-10-24 14:30:00,75.01,75.12,75.01,75.12,3235.0,75.01,75.12,75.01,75.12,3235.0
2016-10-24 14:35:00,75.13,75.22,75.13,75.19,7541.0,75.13,75.22,75.13,75.19,7541.0
2016-10-24 14:40:00,75.2,75.21,75.15,75.16,5815.0,75.2,75.21,75.15,75.16,5815.0
2016-10-24 14:45:00,75.13,75.14,75.1,75.14,2439.0,75.13,75.14,75.1,75.14,2439.0
2016-10-24 14:50:00,75.13,75.22,75.12,75.21,3112.0,75.13,75.22,75.12,75.21,3112.0
2016-10-24 14:55:00,75.18,75.26,75.16,75.21,6244.0,75.18,75.26,75.16,75.21,6244.0
2016-10-24 15:00:00,75.2,75.25,75.18,75.18,4998.0,75.2,75.25,75.18,75.18,4998.0
2016-10-24 15:05:00,75.18,75.22,75.16,75.17,4389.0,75.18,75.22,75.16,75.17,4389.0
2016-10-24 15:10:00,75.18,75.2,75.1,75.1,4023.0,75.18,75.2,75.1,75.1,4023.0
2016-10-24 15:15:00,75.09,75.13,75.08,75.1,4444.0,75.09,75.13,75.08,75.1,4444.0
2016-10-24 15:20:00,75.12,75.14,75.04,75.04,4857.0,75.12,75.14,75.04,75.04,4857.0
2016-10-24 15:25:00,75.04,75.07,74.99,75.03,12239.0,75.04,75.07,74.99,75.03,12239.0
2016-10-24 15:30:00,75.02,75.02,75.0,75.02,8650.0,75.02,75.02,75.0,75.02,8650.0
2016-10-24 15:35:00,75.02,75.25,75.0,75.24,59553.0,75.02,75.25,75.0,75.24,59553.0
2016-10-24 15:40:00,75.25,75.33,75.14,75.18,12527.0,75.25,75.33,75.14,75.18,12527.0
2016-10-24 15:45:00,75.16,75.18,75.12,75.12,13565.0,75.16,75.18,75.12,75.12,13565.0
2016-10-24 15:50:00,75.13,75.25,75.13,75.21,18649.0,75.13,75.25,75.13,75.21,18649.0
2016-10-24 15:55:00,75.19,75.19,75.1,75.13,51744.0,75.19,75.19,75.1,75.13,51744.0
2016-10-25 09:30:00,74.52,74.73,74.05,74.22,16395.0,74.52,74.73,74.05,74.22,16395.0
2016-10-25 09:35:00,74.29,74.41,74.14,74.23,31661.0,74.29,74.41,74.14,74.23,31661.0
2016-10-25 09:40:00,74.23,74.26,74.14,74.15,7008.0,74.23,74.26,74.14,74.15,7008.0
2016-10-25 09:45:00,74.12,74.23,74.11,74.17,10890.0,74.12,74.23,74.11,74.17,10890.0
2016-10-25 09:50:00,74.12,74.12,73.94,74.05,9731.0,74.12,74.12,73.94,74.05,9731.0
2016-10-25 09:55:00,74.0,74.26,73.98,74.26,14718.0,74.0,74.26,73.98,74.26,14718.0
2016-10-25 10:00:00,74.23,74.31,74.18,74.29,9100.0,74.23,74.31,74.18,74.29,9100.0
2016-10-25 10:05:00,74.27,74.49,74.27,74.45,10223.0,74.27,74.49,74.27,74.45,10223.0
2016-10-25 10:10:00,74.43,74.63,74.43,74.58,5027.0,74.43,74.63,74.43,74.58,5027.0
2016-10-25 10:15:00,74.57,74.61,74.5,74.61,6054.0,74.57,74.61,74.5,74.61,6054.0
2016-10-25 10:20:00,74.63,74.63,74.5,74.54,15847.0,74.63,74.63,74.5,74.54,15847.0
2016-10-25 10:25:00,74.51,74.55,74.31,74.31,13269.0,74.51,74.55,74.31,74.31,13269.0
2016-10-25 10:30:00,74.33,74.37,74.26,74.35,7875.0,74.33,74.37,74.26,74.35,7875.0
2016-10-25 10:35:00,74.32,74.33,74.12,74.12,6900.0,74.32,74.33,74.12,74.12,6900.0
2016-10-25 10:40:00,74.11,74.11,73.81,73.81,6834.0,74.11,74.11,73.81,73.81,6834.0
2016-10-25 10:45:00,73.8,73.82,73.63,73.63,9401.0,73.8,73.82,73.63,73.63,9401.0
2016-10-25 10:50:00,73.64,73.71,73.61,73.62,36280.0,73.64,73.71,73.61,73.62,36280.0
2016-10-25 10:55:00,73.66,73.67,73.49,73.49,23556.0,73.66,73.67,73.49,73.49,23556.0
2016-10-25 11:00:00,73.53,73.55,73.42,73.45,10415.0,73.53,73.55,73.42,73.45,10415.0
2016-10-25 11:05:00,73.48,73.58,73.47,73.53,9117.0,73.48,73.58,73.47,73.53,9117.0
2016-10-25 11:10:00,73.52,73.9,73.52,73.9,27674.0,73.52,73.9,73.52,73.9,27674.0
2016-10-25 11:15:00,73.88,73.88,73.71,73.71,10956.0,73.88,73.88,73.71,73.71,10956.0
2016-10-25 11:20:00,73.74,73.82,73.7,73.82,10036.0,73.74,73.82,73.7,73.82,10036.0
2016-10-25 11:25:00,73.85,73.9,73.8,73.85,3238.0,73.85,73.9,73.8,73.85,3238.0
2016-10-25 11:30:00,73.86,73.99,73.83,73.99,6950.0,73.86,73.99,73.83,73.99,6950.0
2016-10-25 11:35:00,73.99,74.05,73.97,74.05,4347.0,73.99,74.05,73.97,74.05,4347.0
2016-10-25 11:40:00,74.06,74.06,74.0,74.0,3700.0,74.06,74.06,74.0,74.0,3700.0
2016-10-25 11:45:00,74.0,74.06,73.88,73.89,32454.0,74.0,74.06,73.88,73.89,32454.0
2016-10-25 11:50:00,73.91,73.97,73.88,73.89,20431.0,73.91,73.97,73.88,73.89,20431.0
2016-10-25 11:55:00,73.88,73.91,73.85,73.88,7152.0,73.88,73.91,73.85,73.88,7152.0
2016-10-25 12:00:00,73.86,73.95,73.82,73.91,13879.0,73.86,73.95,73.82,73.91,13879.0
2016-10-25 12:05:00,73.91,74.0,73.86,74.0,16361.0,73.91,74.0,73.86,74.0,16361.0
2016-10-25 12:10:00,74.0,74.05,73.99,74.03,2446.0,74.0,74.05,73.99,74.03,2446.0
2016-10-25 12:15:00,74.05,74.19,74.03,74.19,5593.0,74.05,74.19,74.03,74.19,5593.0
2016-10-25 12:20:00,74.19,74.27,74.17,74.23,5887.0,74.19,74.27,74.17,74.23,5887.0
2016-10-25 12:25:00,74.24,74.24,74.22,74.23,15162.0,74.24,74.24,74.22,74.23,15162.0
2016-10-25 12:30:00,74.24,74.27,74.22,74.27,13727.0,74.24,74.27,74.22,74.27,13727.0
2016-10-25 12:35:00,74.26,74.26,74.2,74.25,17200.0,74.26,74.26,74.2,74.25,17200.0
2016-10-25 12:40:00,74.26,74.28,74.17,74.17,8284.0,74.26,74.28,74.17,74.17,8284.0
2016-10-25 12:45:00,74.17,74.22,74.13,74.17,5270.0,74.17,74.22,74.13,74.17,5270.0
2016-10-25 12:50:00,74.15,74.19,74.07,74.17,4800.0,74.15,74.19,74.07,74.17,4800.0
2016-10-25 12:55:00,74.18,74.29,74.16,74.26,30864.0,74.18,74.29,74.16,74.26,30864.0
2016-10-25 13:00:00,74.24,74.39,74.23,74.39,5500.0,74.24,74.39,74.23,74.39,5500.0
2016-10-25 13:05:00,74.42,74.45,74.39,74.43,4496.0,74.42,74.45,74.39,74.43,4496.0
2016-10-25 13:10:00,74.43,74.43,74.34,74.42,4480.0,74.43,74.43,74.34,74.42,4480.0
2016-10-25 13:15:00,74.45,74.46,74.41,74.44,2436.0,74.45,74.46,74.41,74.44,2436.0
2016-10-25 13:20:00,74.44,74.58,74.44,74.55,21354.0,74.44,74.58,74.44,74.55,21354.0
2016-10-25 13:25:00,74.58,74.61,74.54,74.61,5500.0,74.58,74.61,74.54,74.61,5500.0
2016-10-25 13:30:00,74.58,74.61,74.51,74.58,2900.0,74.58,74.61,74.51,74.58,2900.0
2016-10-25 13:35:00,74.55,74.59,74.54,74.59,4400.0,74.55,74.59,74.54,74.59,4400.0
2016-10-25 13:40:00,74.61,74.61,74.58,74.58,24527.0,74.61,74.61,74.58,74.58,24527.0
2016-10-25 13:45:00,74.59,74.62,74.58,74.59,3860.0,74.59,74.62,74.58,74.59,3860.0
2016-10-25 13:50:00,74.62,74.7,74.61,74.61,9414.0,74.62,74.7,74.61,74.61,9414.0
2016-10-25 13:55:00,74.6,74.63,74.59,74.62,4762.0,74.6,74.63,74.59,74.62,4762.0
2016-10-25 14:00:00,74.64,74.66,74.6,74.61,5731.0,74.64,74.66,74.6,74.61,5731.0
2016-10-25 14:05:00,74.62,74.65,74.62,74.64,3581.0,74.62,74.65,74.62,74.64,3581.0
2016-10-25 14:10:00,74.64,74.66,74.61,74.63,4858.0,74.64,74.66,74.61,74.63,4858.0
2016-10-25 14:15:00,74.6,74.66,74.6,74.65,3898.0,74.6,74.66,74.6,74.65,3898.0
2016-10-25 14:20:00,74.66,74.67,74.6,74.6,5277.0,74.66,74.67,74.6,74.6,5277.0
2016-10-25 14:25:00,74.59,74.64,74.59,74.62,6321.0,74.59,74.64,74.59,74.62,6321.0
2016-10-25 14:30:00,74.61,74.71,74.54,74.56,76111.0,74.61,74.71,74.54,74.56,76111.0
2016-10-25 14:35:00,74.53,74.63,74.53,74.63,13340.0,74.53,74.63,74.53,74.63,13340.0
2016-10-25 14:40:00,74.63,74.65,74.62,74.65,1865.0,74.63,74.65,74.62,74.65,1865.0
2016-10-25 14:45:00,74.65,74.68,74.63,74.63,7052.0,74.65,74.68,74.63,74.63,7052.0
2016-10-25 14:50:00,74.61,74.64,74.59,74.64,4100.0,74.61,74.64,74.59,74.64,4100.0
2016-10-25 14:55:00,74.62,74.67,74.6,74.65,7699.0,74.62,74.67,74.6,74.65,7699.0
2016-10-25 15:00:00,74.65,74.69,74.62,74.62,5891.0,74.65,74.69,74.62,74.62,5891.0
2016-10-25 15:05:00,74.62,74.64,74.58,74.62,10255.0,74.62,74.64,74.58,74.62,10255.0
2016-10-25 15:10:00,74.62,74.64,74.52,74.53,18397.0,74.62,74.64,74.52,74.53,18397.0
2016-10-25 15:15:00,74.55,74.59,74.51,74.53,23983.0,74.55,74.59,74.51,74.53,23983.0
2016-10-25 15:20:00,74.53,74.62,74.53,74.61,10668.0,74.53,74.62,74.53,74.61,10668.0
2016-10-25 15:25:00,74.61,74.68,74.61,74.64,30734.0,74.61,74.68,74.61,74.64,30734.0
2016-10-25 15:30:00,74.66,74.69,74.64,74.64,17695.0,74.66,74.69,74.64,74.64,17695.0
2016-10-25 15:35:00,74.64,74.68,74.64,74.64,11908.0,74.64,74.68,74.64,74.64,11908.0
2016-10-25 15:40:00,74.64,74.69,74.6,74.67,21704.0,74.64,74.69,74.6,74.67,21704.0
2016-10-25 15:45:00,74.67,74.79,74.67,74.77,39100.0,74.67,74.79,74.67,74.77,39100.0
2016-10-25 15:50:00,74.77,74.78,74.67,74.78,25022.0,74.77,74.78,74.67,74.78,25022.0
2016-10-25 15:55:00,74.78,74.87,74.76,74.82,44024.0,74.78,74.87,74.76,74.82,44024.0
2016-10-26 09:30:00,74.78,75.25,74.55,74.91,5481.0,74.78,75.25,74.55,74.91,5481.0
2016-10-26 09:35:00,74.89,74.9,74.57,74.57,4694.0,74.89,74.9,74.57,74.57,4694.0
2016-10-26 09:40:00,74.7,74.73,74.61,74.62,2399.0,74.7,74.73,74.61,74.62,2399.0
2016-10-26 09:45:00,74.67,74.7,74.33,74.34,10152.0,74.67,74.7,74.33,74.34,10152.0
2016-10-26 09:50:00,74.34,74.63,74.34,74.39,39684.0,74.34,74.63,74.34,74.39,39684.0
2016-10-26 09:55:00,74.42,74.55,74.37,74.41,19149.0,74.42,74.55,74.37,74.41,19149.0
2016-10-26 10:00:00,74.45,74.52,74.35,74.52,47855.0,74.45,74.52,74.35,74.52,47855.0
2016-10-26 10:05:00,74.51,74.69,74.44,74.59,6900.0,74.51,74.69,74.44,74.59,6900.0
2016-10-26 10:10:00,74.62,74.64,74.47,74.51,1800.0,74.62,74.64,74.47,74.51,1800.0
2016-10-26 10:15:00,74.51,74.59,74.49,74.49,18974.0,74.51,74.59,74.49,74.49,18974.0
2016-10-26 10:20:00,74.47,74.69,74.44,74.69,22772.0,74.47,74.69,74.44,74.69,22772.0
2016-10-26 10:25:00,74.72,74.74,74.54,74.56,5600.0,74.72,74.74,74.54,74.56,5600.0
2016-10-26 10:30:00,74.6,74.72,74.53,74.66,11687.0,74.6,74.72,74.53,74.66,11687.0
2016-10-26 10:35:00,74.7,74.89,74.6,74.89,4800.0,74.7,74.89,74.6,74.89,4800.0
2016-10-26 10:40:00,74.94,75.05,74.94,75.05,24409.0,74.94,75.05,74.94,75.05,24409.0
2016-10-26 10:45:00,75.01,75.11,74.98,75.03,10400.0,75.01,75.11,74.98,75.03,10400.0
2016-10-26 10:50:00,74.96,74.98,74.77,74.77,1400.0,74.96,74.98,74.77,74.77,1400.0
2016-10-26 10:55:00,74.76,74.97,74.75,74.97,6788.0,74.76,74.97,74.75,74.97,6788.0
2016-10-26 11:00:00,75.01,75.13,75.01,75.11,16400.0,75.01,75.13,75.01,75.11,16400.0
2016-10-26 11:05:00,75.13,75.14,75.06,75.06,2550.0,75.13,75.14,75.06,75.06,2550.0
2016-10-26 11:10:00,75.08,75.16,75.06,75.1,6200.0,75.08,75.16,75.06,75.1,6200.0
2016-10-26 11:15:00,75.08,75.08,74.92,74.92,2900.0,75.08,75.08,74.92,74.92,2900.0
2016-10-26 11:20:00,74.88,74.94,74.81,74.81,1600.0,74.88,74.94,74.81,74.81,1600.0
2016-10-26 11:25:00,74.81,74.87,74.81,74.87,5232.0,74.81,74.87,74.81,74.87,5232.0
2016-10-26 11:30:00,74.87,75.04,74.86,75.0,13600.0,74.87,75.04,74.86,75.0,13600.0
2016-10-26 11:35:00,75.01,75.03,74.98,75.03,5610.0,75.01,75.03,74.98,75.03,5610.0
2016-10-26 11:40:00,75.04,75.05,74.99,75.0,2500.0,75.04,75.05,74.99,75.0,2500.0
2016-10-26 11:45:00,75.02,75.17,75.01,75.17,2700.0,75.02,75.17,75.01,75.17,2700.0
2016-10-26 11:50:00,75.12,75.19,75.12,75.19,11400.0,75.12,75.19,75.12,75.19,11400.0
2016-10-26 11:55:00,75.19,75.2,75.01,75.01,6815.0,75.19,75.2,75.01,75.01,6815.0
2016-10-26 12:00:00,75.05,75.22,75.05,75.22,17953.0,75.05,75.22,75.05,75.22,17953.0
2016-10-26 12:05:00,75.23,75.29,75.22,75.23,10967.0,75.23,75.29,75.22,75.23,10967.0
2016-10-26 12:10:00,75.2,75.23,75.19,75.22,2136.0,75.2,75.23,75.19,75.22,2136.0
2016-10-26 12:15:00,75.2,75.22,75.19,75.22,7158.0,75.2,75.22,75.19,75.22,7158.0
2016-10-26 12:20:00,75.2,75.28,75.19,75.25,5318.0,75.2,75.28,75.19,75.25,5318.0
2016-10-26 12:25:00,75.23,75.26,75.21,75.25,3600.0,75.23,75.26,75.21,75.25,3600.0
2016-10-26 12:30:00,75.24,75.24,75.23,75.23,3000.0,75.24,75.24,75.23,75.23,3000.0
2016-10-26 12:35:00,75.23,75.24,75.21,75.23,10779.0,75.23,75.24,75.21,75.23,10779.0
2016-10-26 12:40:00,75.21,75.3,75.18,75.29,10400.0,75.21,75.3,75.18,75.29,10400.0
2016-10-26 12:45:00,75.3,75.3,75.21,75.21,700.0,75.3,75.3,75.21,75.21,700.0
2016-10-26 12:50:00,75.24,75.26,75.22,75.24,1100.0,75.24,75.26,75.22,75.24,1100.0
2016-10-26 12:55:00,75.22,75.22,75.2,75.21,3141.0,75.22,75.22,75.2,75.21,3141.0
2016-10-26 13:00:00,75.21,75.22,75.2,75.22,3650.0,75.21,75.22,75.2,75.22,3650.0
2016-10-26 13:05:00,75.22,75.27,75.19,75.2,8982.0,75.22,75.27,75.19,75.2,8982.0
2016-10-26 13:10:00,75.2,75.21,75.11,75.12,14402.0,75.2,75.21,75.11,75.12,14402.0
2016-10-26 13:15:00,75.12,75.17,75.09,75.17,4869.0,75.12,75.17,75.09,75.17,4869.0
2016-10-26 13:20:00,75.18,75.21,75.17,75.19,6025.0,75.18,75.21,75.17,75.19,6025.0
2016-10-26 13:25:00,75.18,75.2,75.15,75.16,4300.0,75.18,75.2,75.15,75.16,4300.0
2016-10-26 13:30:00,75.17,75.28,75.17,75.26,4960.0,75.17,75.28,75.17,75.26,4960.0
2016-10-26 13:35:00,75.26,75.28,75.22,75.28,2965.0,75.26,75.28,75.22,75.28,2965.0
2016-10-26 13:40:00,75.23,75.24,75.03,75.03,4000.0,75.23,75.24,75.03,75.03,4000.0
2016-10-26 13:45:00,75.01,75.03,75.0,75.03,3776.0,75.01,75.03,75.0,75.03,3776.0
2016-10-26 13:50:00,75.02,75.04,74.88,74.91,4390.0,75.02,75.04,74.88,74.91,4390.0
2016-10-26 13:55:00,74.86,74.88,74.79,74.8,3600.0,74.86,74.88,74.79,74.8,3600.0
2016-10-26 14:00:00,74.84,74.84,74.72,74.74,2250.0,74.84,74.84,74.72,74.74,2250.0
2016-10-26 14:05:00,74.7,74.71,74.65,74.66,2361.0,74.7,74.71,74.65,74.66,2361.0
2016-10-26 14:10:00,74.66,74.72,74.62,74.67,4240.0,74.66,74.72,74.62,74.67,4240.0
2016-10-26 14:15:00,74.66,74.67,74.63,74.64,2700.0,74.66,74.67,74.63,74.64,2700.0
2016-10-26 14:20:00,74.62,74.64,74.5,74.56,11352.0,74.62,74.64,74.5,74.56,11352.0
2016-10-26 14:25:00,74.56,74.56,74.5,74.5,6660.0,74.56,74.56,74.5,74.5,6660.0
2016-10-26 14:30:00,74.51,74.51,74.43,74.43,4259.0,74.51,74.51,74.43,74.43,4259.0
2016-10-26 14:35:00,74.43,74.48,74.43,74.44,5088.0,74.43,74.48,74.43,74.44,5088.0
2016-10-26 14:40:00,74.44,74.48,74.4,74.46,23417.0,74.44,74.48,74.4,74.46,23417.0
2016-10-26 14:45:00,74.49,74.5,74.42,74.44,2882.0,74.49,74.5,74.42,74.44,2882.0
2016-10-26 14:50:00,74.43,74.48,74.4,74.48,2610.0,74.43,74.48,74.4,74.48,2610.0
2016-10-26 14:55:00,74.46,74.69,74.46,74.69,2400.0,74.46,74.69,74.46,74.69,2400.0
2016-10-26 15:00:00,74.7,74.7,74.59,74.62,3550.0,74.7,74.7,74.59,74.62,3550.0
2016-10-26 15:05:00,74.61,74.63,74.6,74.61,3617.0,74.61,74.63,74.6,74.61,3617.0
2016-10-26 15:10:00,74.61,74.62,74.58,74.62,1915.0,74.61,74.62,74.58,74.62,1915.0
2016-10-26 15:15:00,74.6,74.64,74.59,74.59,4506.0,74.6,74.64,74.59,74.59,4506.0
2016-10-26 15:20:00,74.59,74.61,74.55,74.59,9831.0,74.59,74.61,74.55,74.59,9831.0
2016-10-26 15:25:00,74.6,74.6,74.52,74.52,1894.0,74.6,74.6,74.52,74.52,1894.0
2016-10-26 15:30:00,74.53,74.58,74.53,74.53,3600.0,74.53,74.58,74.53,74.53,3600.0
2016-10-26 15:35:00,74.54,74.54,74.49,74.53,6118.0,74.54,74.54,74.49,74.53,6118.0
2016-10-26 15:40:00,74.51,74.52,74.46,74.49,12052.0,74.51,74.52,74.46,74.49,12052.0
2016-10-26 15:45:00,74.48,74.52,74.4,74.41,10462.0,74.48,74.52,74.4,74.41,10462.0
2016-10-26 15:50:00,74.41,74.45,74.36,74.37,16885.0,74.41,74.45,74.36,74.37,16885.0
2016-10-26 15:55:00,74.37,74.39,74.31,74.38,25062.0,74.37,74.39,74.31,74.38,25062.0
2016-10-27 09:30:00,74.52,74.85,74.52,74.85,2834.0,74.52,74.85,74.52,74.85,2834.0
2016-10-27 09:35:00,74.85,74.85,74.85,74.85,0.0,74.85,74.85,74.85,74.85,0.0
2016-10-27 09:40:00,74.28,74.28,74.02,74.02,11317.0,74.28,74.28,74.02,74.02,11317.0
2016-10-27 09:45:00,74.04,74.04,73.58,73.68,10405.0,74.04,74.04,73.58,73.68,10405.0
2016-10-27 09:50:00,73.68,73.68,73.51,73.53,2998.0,73.68,73.68,73.51,73.53,2998.0
2016-10-27 09:55:00,73.63,73.8,73.55,73.79,7800.0,73.63,73.8,73.55,73.79,7800.0
2016-10-27 10:00:00,73.78,73.86,73.72,73.86,15008.0,73.78,73.86,73.72,73.86,15008.0
2016-10-27 10:05:00,73.82,73.97,73.79,73.8,5294.0,73.82,73.97,73.79,73.8,5294.0
2016-10-27 10:10:00,73.75,73.9,73.71,73.81,6510.0,73.75,73.9,73.71,73.81,6510.0
2016-10-27 10:15:00,73.74,73.78,73.51,73.57,18719.0,73.74,73.78,73.51,73.57,18719.0
2016-10-27 10:20:00,73.55,73.55,73.34,73.39,9550.0,73.55,73.55,73.34,73.39,9550.0
2016-10-27 10:25:00,73.39,73.68,73.33,73.67,9000.0,73.39,73.68,73.33,73.67,9000.0
2016-10-27 10:30:00,73.63,73.63,73.49,73.51,6792.0,73.63,73.63,73.49,73.51,6792.0
2016-10-27 10:35:00,73.49,73.59,73.29,73.49,13437.0,73.49,73.59,73.29,73.49,13437.0
2016-10-27 10:40:00,73.51,73.56,73.36,73.36,4000.0,73.51,73.56,73.36,73.36,4000.0
2016-10-27 10:45:00,73.36,73.37,73.16,73.19,11500.0,73.36,73.37,73.16,73.19,11500.0
2016-10-27 10:50:00,73.19,73.27,73.11,73.11,5408.0,73.19,73.27,73.11,73.11,5408.0
2016-10-27 10:55:00,73.11,73.11,72.99,73.03,14035.0,73.11,73.11,72.99,73.03,14035.0
2016-10-27 11:00:00,73.03,73.13,72.98,73.0,6359.0,73.03,73.13,72.98,73.0,6359.0
2016-10-27 11:05:00,73.01,73.18,72.89,73.16,16750.0,73.01,73.18,72.89,73.16,16750.0
2016-10-27 11:10:00,73.16,73.18,73.1,73.18,4453.0,73.16,73.18,73.1,73.18,4453.0
2016-10-27 11:15:00,73.18,73.3,73.17,73.3,23486.0,73.18,73.3,73.17,73.3,23486.0
2016-10-27 11:20:00,73.31,73.38,73.23,73.38,7665.0,73.31,73.38,73.23,73.38,7665.0
2016-10-27 11:25:00,73.38,73.38,73.24,73.28,10194.0,73.38,73.38,73.24,73.28,10194.0
2016-10-27 11:30:00,73.29,73.31,73.21,73.23,4100.0,73.29,73.31,73.21,73.23,4100.0
2016-10-27 11:35:00,73.23,73.35,73.2,73.29,4150.0,73.23,73.35,73.2,73.29,4150.0
2016-10-27 11:40:00,73.33,73.36,73.22,73.36,5872.0,73.33,73.36,73.22,73.36,5872.0
2016-10-27 11:45:00,73.44,73.47,73.29,73.35,4290.0,73.44,73.47,73.29,73.35,4290.0
2016-10-27 11:50:00,73.38,73.52,73.36,73.4,4500.0,73.38,73.52,73.36,73.4,4500.0
2016-10-27 11:55:00,73.43,73.76,73.42,73.67,6570.0,73.43,73.76,73.42,73.67,6570.0
2016-10-27 12:00:00,73.65,73.66,73.53,73.55,5920.0,73.65,73.66,73.53,73.55,5920.0
2016-10-27 12:05:00,73.58,73.62,73.54,73.62,6498.0,73.58,73.62,73.54,73.62,6498.0
2016-10-27 12:10:00,73.62,73.68,73.5,73.57,6765.0,73.62,73.68,73.5,73.57,6765.0
2016-10-27 12:15:00,73.55,73.55,73.39,73.43,19686.0,73.55,73.55,73.39,73.43,19686.0
2016-10-27 12:20:00,73.38,73.46,73.36,73.4,5024.0,73.38,73.46,73.36,73.4,5024.0
2016-10-27 12:25:00,73.45,73.45,73.34,73.35,7318.0,73.45,73.45,73.34,73.35,7318.0
2016-10-27 12:30:00,73.35,73.42,73.33,73.37,11400.0,73.35,73.42,73.33,73.37,11400.0
2016-10-27 12:35:00,73.35,73.42,73.07,73.16,20222.0,73.35,73.42,73.07,73.16,20222.0
2016-10-27 12:40:00,73.16,73.16,72.93,72.93,2100.0,73.16,73.16,72.93,72.93,2100.0
2016-10-27 12:45:00,72.91,72.92,72.83,72.89,5500.0,72.91,72.92,72.83,72.89,5500.0
2016-10-27 12:50:00,72.9,73.07,72.9,73.06,10700.0,72.9,73.07,72.9,73.06,10700.0
2016-10-27 12:55:00,73.08,73.21,73.07,73.15,10454.0,73.08,73.21,73.07,73.15,10454.0
2016-10-27 13:00:00,73.15,73.24,73.15,73.22,13563.0,73.15,73.24,73.15,73.22,13563.0
2016-10-27 13:05:00,73.24,73.34,73.21,73.21,6178.0,73.24,73.34,73.21,73.21,6178.0
2016-10-27 13:10:00,73.21,73.29,73.17,73.19,3474.0,73.21,73.29,73.17,73.19,3474.0
2016-10-27 13:15:00,73.2,73.2,73.08,73.09,3744.0,73.2,73.2,73.08,73.09,3744.0
2016-10-27 13:20:00,73.1,73.12,73.05,73.09,6442.0,73.1,73.12,73.05,73.09,6442.0
2016-10-27 13:25:00,73.07,73.19,73.07,73.15,3875.0,73.07,73.19,73.07,73.15,3875.0
2016-10-27 13:30:00,73.17,73.18,73.11,73.12,6067.0,73.17,73.18,73.11,73.12,6067.0
2016-10-27 13:35:00,73.12,73.29,73.11,73.29,6407.0,73.12,73.29,73.11,73.29,6407.0
2016-10-27 13:40:00,73.27,73.28,73.23,73.28,6797.0,73.27,73.28,73.23,73.28,6797.0
2016-10-27 13:45:00,73.28,73.31,73.25,73.25,2900.0,73.28,73.31,73.25,73.25,2900.0
2016-10-27 13:50:00,73.25,73.25,73.2,73.23,3001.0,73.25,73.25,73.2,73.23,3001.0
2016-10-27 13:55:00,73.21,73.27,73.21,73.23,7300.0,73.21,73.27,73.21,73.23,7300.0
2016-10-27 14:00:00,73.2,73.2,73.11,73.11,2398.0,73.2,73.2,73.11,73.11,2398.0
2016-10-27 14:05:00,73.09,73.22,73.04,73.22,14801.0,73.09,73.22,73.04,73.22,14801.0
2016-10-27 14:10:00,73.23,73.31,73.18,73.31,11593.0,73.23,73.31,73.18,73.31,11593.0
2016-10-27 14:15:00,73.3,73.33,73.28,73.3,11490.0,73.3,73.33,73.28,73.3,11490.0
2016-10-27 14:20:00,73.31,73.33,73.23,73.23,19168.0,73.31,73.33,73.23,73.23,19168.0
2016-10-27 14:25:00,73.25,73.27,73.21,73.25,10651.0,73.25,73.27,73.21,73.25,10651.0
2016-10-27 14:30:00,73.24,73.3,73.22,73.25,12733.0,73.24,73.3,73.22,73.25,12733.0
2016-10-27 14:35:00,73.25,73.29,73.2,73.29,9031.0,73.25,73.29,73.2,73.29,9031.0
2016-10-27 14:40:00,73.28,73.28,73.24,73.27,9473.0,73.28,73.28,73.24,73.27,9473.0
2016-10-27 14:45:00,73.27,73.35,73.25,73.35,9300.0,73.27,73.35,73.25,73.35,9300.0
2016-10-27 14:50:00,73.32,73.34,73.28,73.31,8707.0,73.32,73.34,73.28,73.31,8707.0
2016-10-27 14:55:00,73.3,73.33,73.28,73.28,11858.0,73.3,73.33,73.28,73.28,11858.0
2016-10-27 15:00:00,73.29,73.39,73.28,73.39,16340.0,73.29,73.39,73.28,73.39,16340.0
2016-10-27 15:05:00,73.39,73.39,73.29,73.29,9695.0,73.39,73.39,73.29,73.29,9695.0
2016-10-27 15:10:00,73.3,73.32,73.22,73.22,24416.0,73.3,73.32,73.22,73.22,24416.0
2016-10-27 15:15:00,73.22,73.27,73.2,73.23,20266.0,73.22,73.27,73.2,73.23,20266.0
2016-10-27 15:20:00,73.23,73.28,73.22,73.28,16393.0,73.23,73.28,73.22,73.28,16393.0
2016-10-27 15:25:00,73.28,73.35,73.28,73.35,15453.0,73.28,73.35,73.28,73.35,15453.0
2016-10-27 15:30:00,73.35,73.41,73.33,73.34,21363.0,73.35,73.41,73.33,73.34,21363.0
2016-10-27 15:35:00,73.34,73.38,73.31,73.33,17655.0,73.34,73.38,73.31,73.33,17655.0
2016-10-27 15:40:00,73.33,73.45,73.32,73.33,16143.0,73.33,73.45,73.32,73.33,16143.0
2016-10-27 15:45:00,73.33,73.42,73.31,73.36,33219.0,73.33,73.42,73.31,73.36,33219.0
2016-10-27 15:50:00,73.36,73.42,73.32,73.41,27843.0,73.36,73.42,73.32,73.41,27843.0
2016-10-27 15:55:00,73.39,73.54,73.39,73.47,55841.0,73.39,73.54,73.39,73.47,55841.0
2016-10-28 09:30:00,73.36,73.76,72.89,73.76,3703.0,73.36,73.76,72.89,73.76,3703.0
2016-10-28 09:35:00,73.76,73.97,73.65,73.65,6000.0,73.76,73.97,73.65,73.65,6000.0
2016-10-28 09:40:00,73.79,73.87,73.71,73.86,4166.0,73.79,73.87,73.71,73.86,4166.0
2016-10-28 09:45:00,73.8,73.91,73.73,73.85,3400.0,73.8,73.91,73.73,73.85,3400.0
2016-10-28 09:50:00,73.77,73.89,73.76,73.88,4319.0,73.77,73.89,73.76,73.88,4319.0
2016-10-28 09:55:00,73.89,73.89,73.62,73.63,1610.0,73.89,73.89,73.62,73.63,1610.0
2016-10-28 10:00:00,73.68,73.73,73.61,73.71,7950.0,73.68,73.73,73.61,73.71,7950.0
2016-10-28 10:05:00,73.74,73.82,73.64,73.67,7100.0,73.74,73.82,73.64,73.67,7100.0
2016-10-28 10:10:00,73.71,73.79,73.66,73.74,9037.0,73.71,73.79,73.66,73.74,9037.0
2016-10-28 10:15:00,73.72,73.91,73.71,73.86,4600.0,73.72,73.91,73.71,73.86,4600.0
2016-10-28 10:20:00,73.9,74.06,73.79,74.06,6899.0,73.9,74.06,73.79,74.06,6899.0
2016-10-28 10:25:00,74.07,74.13,74.02,74.1,2578.0,74.07,74.13,74.02,74.1,2578.0
2016-10-28 10:30:00,74.06,74.37,74.06,74.37,5764.0,74.06,74.37,74.06,74.37,5764.0
2016-10-28 10:35:00,74.37,74.37,74.09,74.15,4423.0,74.37,74.37,74.09,74.15,4423.0
2016-10-28 10:40:00,74.14,74.15,74.06,74.06,3350.0,74.14,74.15,74.06,74.06,3350.0
2016-10-28 10:45:00,74.02,74.02,73.92,73.95,2497.0,74.02,74.02,73.92,73.95,2497.0
2016-10-28 10:50:00,73.95,74.0,73.85,73.98,7900.0,73.95,74.0,73.85,73.98,7900.0
2016-10-28 10:55:00,73.96,73.96,73.85,73.9,3118.0,73.96,73.96,73.85,73.9,3118.0
2016-10-28 11:00:00,73.9,74.03,73.9,74.01,4701.0,73.9,74.03,73.9,74.01,4701.0
2016-10-28 11:05:00,74.02,74.04,73.91,73.91,5562.0,74.02,74.04,73.91,73.91,5562.0
2016-10-28 11:10:00,73.9,73.91,73.79,73.87,5905.0,73.9,73.91,73.79,73.87,5905.0
2016-10-28 11:15:00,73.88,74.04,73.87,73.99,6550.0,73.88,74.04,73.87,73.99,6550.0
2016-10-28 11:20:00,74.0,74.09,73.99,74.09,3300.0,74.0,74.09,73.99,74.09,3300.0
2016-10-28 11:25:00,74.08,74.09,74.0,74.04,4001.0,74.08,74.09,74.0,74.04,4001.0
2016-10-28 11:30:00,74.07,74.22,74.07,74.17,6200.0,74.07,74.22,74.07,74.17,6200.0
2016-10-28 11:35:00,74.2,74.28,74.17,74.27,7800.0,74.2,74.28,74.17,74.27,7800.0
2016-10-28 11:40:00,74.23,74.31,74.21,74.31,3198.0,74.23,74.31,74.21,74.31,3198.0
2016-10-28 11:45:00,74.32,74.38,74.31,74.38,3000.0,74.32,74.38,74.31,74.38,3000.0
2016-10-28 11:50:00,74.38,74.38,74.32,74.34,3304.0,74.38,74.38,74.32,74.34,3304.0
2016-10-28 11:55:00,74.31,74.41,74.31,74.38,2837.0,74.31,74.41,74.31,74.38,2837.0
2016-10-28 12:00:00,74.39,74.5,74.37,74.47,17615.0,74.39,74.5,74.37,74.47,17615.0
2016-10-28 12:05:00,74.46,74.54,74.42,74.52,9102.0,74.46,74.54,74.42,74.52,9102.0
2016-10-28 12:10:00,74.54,74.67,74.54,74.63,1598.0,74.54,74.67,74.54,74.63,1598.0
2016-10-28 12:15:00,74.64,74.71,74.62,74.71,4691.0,74.64,74.71,74.62,74.71,4691.0
2016-10-28 12:20:00,74.77,74.8,74.68,74.8,6199.0,74.77,74.8,74.68,74.8,6199.0
2016-10-28 12:25:00,74.79,74.86,74.78,74.8,6496.0,74.79,74.86,74.78,74.8,6496.0
2016-10-28 12:30:00,74.82,74.88,74.78,74.81,3900.0,74.82,74.88,74.78,74.81,3900.0
2016-10-28 12:35:00,74.83,74.87,74.79,74.87,15100.0,74.83,74.87,74.79,74.87,15100.0
2016-10-28 12:40:00,74.84,74.96,74.83,74.93,6820.0,74.84,74.96,74.83,74.93,6820.0
2016-10-28 12:45:00,74.92,74.93,74.86,74.93,4205.0,74.92,74.93,74.86,74.93,4205.0
2016-10-28 12:50:00,74.93,74.93,74.9,74.93,1100.0,74.93,74.93,74.9,74.93,1100.0
2016-10-28 12:55:00,74.93,74.94,74.89,74.9,4330.0,74.93,74.94,74.89,74.9,4330.0
2016-10-28 13:00:00,74.92,75.05,74.9,74.91,50416.0,74.92,75.05,74.9,74.91,50416.0
2016-10-28 13:05:00,74.89,74.89,74.66,74.66,25124.0,74.89,74.89,74.66,74.66,25124.0
2016-10-28 13:10:00,74.68,74.8,74.6,74.79,5376.0,74.68,74.8,74.6,74.79,5376.0
2016-10-28 13:15:00,74.79,74.85,74.76,74.85,11294.0,74.79,74.85,74.76,74.85,11294.0
2016-10-28 13:20:00,74.88,74.94,74.78,74.78,5590.0,74.88,74.94,74.78,74.78,5590.0
2016-10-28 13:25:00,74.77,74.81,74.47,74.49,8271.0,74.77,74.81,74.47,74.49,8271.0
2016-10-28 13:30:00,74.53,74.53,74.24,74.25,10092.0,74.53,74.53,74.24,74.25,10092.0
2016-10-28 13:35:00,74.18,74.18,73.9,74.16,54540.0,74.18,74.18,73.9,74.16,54540.0
2016-10-28 13:40:00,74.15,74.39,74.13,74.35,3395.0,74.15,74.39,74.13,74.35,3395.0
2016-10-28 13:45:00,74.36,74.43,74.36,74.39,5021.0,74.36,74.43,74.36,74.39,5021.0
2016-10-28 13:50:00,74.37,74.45,74.27,74.37,3500.0,74.37,74.45,74.27,74.37,3500.0
2016-10-28 13:55:00,74.37,74.38,74.16,74.16,5300.0,74.37,74.38,74.16,74.16,5300.0
2016-10-28 14:00:00,74.18,74.28,74.18,74.25,4402.0,74.18,74.28,74.18,74.25,4402.0
2016-10-28 14:05:00,74.24,74.25,74.07,74.12,5400.0,74.24,74.25,74.07,74.12,5400.0
2016-10-28 14:10:00,74.14,74.16,74.04,74.13,4934.0,74.14,74.16,74.04,74.13,4934.0
2016-10-28 14:15:00,74.13,74.25,74.11,74.16,4430.0,74.13,74.25,74.11,74.16,4430.0
2016-10-28 14:20:00,74.16,74.28,74.16,74.28,3100.0,74.16,74.28,74.16,74.28,3100.0
2016-10-28 14:25:00,74.26,74.28,74.13,74.13,6450.0,74.26,74.28,74.13,74.13,6450.0
2016-10-28 14:30:00,74.17,74.29,74.13,74.28,4650.0,74.17,74.29,74.13,74.28,4650.0
2016-10-28 14:35:00,74.28,74.28,74.19,74.22,4200.0,74.28,74.28,74.19,74.22,4200.0
2016-10-28 14:40:00,74.2,74.22,74.12,74.15,3001.0,74.2,74.22,74.12,74.15,3001.0
2016-10-28 14:45:00,74.14,74.22,74.14,74.22,5188.0,74.14,74.22,74.14,74.22,5188.0
2016-10-28 14:50:00,74.23,74.26,74.22,74.23,3256.0,74.23,74.26,74.22,74.23,3256.0
2016-10-28 14:55:00,74.26,74.44,74.26,74.44,4789.0,74.26,74.44,74.26,74.44,4789.0
2016-10-28 15:00:00,74.41,74.43,74.4,74.4,2102.0,74.41,74.43,74.4,74.4,2102.0
2016-10-28 15:05:00,74.42,74.49,74.42,74.47,5306.0,74.42,74.49,74.42,74.47,5306.0
2016-10-28 15:10:00,74.47,74.51,74.45,74.47,5400.0,74.47,74.51,74.45,74.47,5400.0
2016-10-28 15:15:00,74.46,74.49,74.43,74.49,5685.0,74.46,74.49,74.43,74.49,5685.0
2016-10-28 15:20:00,74.5,74.53,74.45,74.52,9501.0,74.5,74.53,74.45,74.52,9501.0
2016-10-28 15:25:00,74.53,74.7,74.53,74.62,6766.0,74.53,74.7,74.53,74.62,6766.0
2016-10-28 15:30:00,74.64,74.64,74.49,74.52,8629.0,74.64,74.64,74.49,74.52,8629.0
2016-10-28 15:35:00,74.52,74.54,74.41,74.41,11157.0,74.52,74.54,74.41,74.41,11157.0
2016-10-28 15:40:00,74.39,74.4,74.23,74.33,13923.0,74.39,74.4,74.23,74.33,13923.0
2016-10-28 15:45:00,74.32,74.4,74.27,74.37,18901.0,74.32,74.4,74.27,74.37,18901.0
2016-10-28 15:50:00,74.38,74.42,74.32,74.36,21446.0,74.38,74.42,74.32,74.36,21446.0
2016-10-28 15:55:00,74.37,74.47,74.29,74.3,54250.0,74.37,74.47,74.29,74.3,54250.0
2016-10-31 09:30:00,74.64,74.84,74.37,74.51,35521.0,74.64,74.84,74.37,74.51,35521.0
2016-10-31 09:35:00,74.57,74.88,74.57,74.6,27912.0,74.57,74.88,74.57,74.6,27912.0
2016-10-31 09:40:00,74.58,74.59,74.45,74.58,24981.0,74.58,74.59,74.45,74.58,24981.0
2016-10-31 09:45:00,74.56,74.67,74.52,74.58,18807.0,74.56,74.67,74.52,74.58,18807.0
2016-10-31 09:50:00,74.59,74.66,74.46,74.51,5165.0,74.59,74.66,74.46,74.51,5165.0
2016-10-31 09:55:00,74.51,74.51,74.3,74.3,10709.0,74.51,74.51,74.3,74.3,10709.0
2016-10-31 10:00:00,74.27,74.37,74.16,74.37,4200.0,74.27,74.37,74.16,74.37,4200.0
2016-10-31 10:05:00,74.37,74.44,74.27,74.44,11728.0,74.37,74.44,74.27,74.44,11728.0
2016-10-31 10:10:00,74.44,74.56,74.43,74.51,10036.0,74.44,74.56,74.43,74.51,10036.0
2016-10-31 10:15:00,74.49,74.61,74.48,74.58,7006.0,74.49,74.61,74.48,74.58,7006.0
2016-10-31 10:20:00,74.58,74.67,74.58,74.65,4946.0,74.58,74.67,74.58,74.65,4946.0
2016-10-31 10:25:00,74.65,74.77,74.64,74.76,5725.0,74.65,74.77,74.64,74.76,5725.0
2016-10-31 10:30:00,74.77,74.81,74.51,74.52,4900.0,74.77,74.81,74.51,74.52,4900.0
2016-10-31 10:35:00,74.54,74.59,74.52,74.59,11020.0,74.54,74.59,74.52,74.59,11020.0
2016-10-31 10:40:00,74.59,74.63,74.53,74.59,6700.0,74.59,74.63,74.53,74.59,6700.0
2016-10-31 10:45:00,74.58,74.77,74.57,74.77,5500.0,74.58,74.77,74.57,74.77,5500.0
2016-10-31 10:50:00,74.79,74.79,74.61,74.7,19270.0,74.79,74.79,74.61,74.7,19270.0
2016-10-31 10:55:00,74.69,74.7,74.58,74.66,17000.0,74.69,74.7,74.58,74.66,17000.0
2016-10-31 11:00:00,74.66,74.69,74.59,74.68,18126.0,74.66,74.69,74.59,74.68,18126.0
2016-10-31 11:05:00,74.68,74.69,74.58,74.65,13900.0,74.68,74.69,74.58,74.65,13900.0
2016-10-31 11:10:00,74.65,74.67,74.58,74.65,8200.0,74.65,74.67,74.58,74.65,8200.0
2016-10-31 11:15:00,74.67,74.74,74.6,74.65,13090.0,74.67,74.74,74.6,74.65,13090.0
2016-10-31 11:20:00,74.68,74.72,74.61,74.63,7936.0,74.68,74.72,74.61,74.63,7936.0
2016-10-31 11:25:00,74.63,74.72,74.62,74.71,7332.0,74.63,74.72,74.62,74.71,7332.0
2016-10-31 11:30:00,74.73,74.93,74.73,74.81,22709.0,74.73,74.93,74.73,74.81,22709.0
2016-10-31 11:35:00,74.75,74.78,74.65,74.69,4600.0,74.75,74.78,74.65,74.69,4600.0
2016-10-31 11:40:00,74.69,74.73,74.44,74.57,33700.0,74.69,74.73,74.44,74.57,33700.0
2016-10-31 11:45:00,74.54,74.63,74.5,74.54,14300.0,74.54,74.63,74.5,74.54,14300.0
2016-10-31 11:50:00,74.53,74.55,74.35,74.4,8303.0,74.53,74.55,74.35,74.4,8303.0
2016-10-31 11:55:00,74.39,74.51,74.36,74.48,4006.0,74.39,74.51,74.36,74.48,4006.0
2016-10-31 12:00:00,74.48,74.54,74.43,74.52,3600.0,74.48,74.54,74.43,74.52,3600.0
2016-10-31 12:05:00,74.49,74.52,74.43,74.44,3500.0,74.49,74.52,74.43,74.44,3500.0
2016-10-31 12:10:00,74.46,74.46,74.34,74.35,6358.0,74.46,74.46,74.34,74.35,6358.0
2016-10-31 12:15:00,74.35,74.39,74.31,74.31,2894.0,74.35,74.39,74.31,74.31,2894.0
2016-10-31 12:20:00,74.31,74.43,74.31,74.43,3100.0,74.31,74.43,74.31,74.43,3100.0
2016-10-31 12:25:00,74.48,74.56,74.48,74.56,2400.0,74.48,74.56,74.48,74.56,2400.0
2016-10-31 12:30:00,74.58,74.62,74.53,74.53,4300.0,74.58,74.62,74.53,74.53,4300.0
2016-10-31 12:35:00,74.55,74.63,74.55,74.56,6501.0,74.55,74.63,74.55,74.56,6501.0
2016-10-31 12:40:00,74.59,74.67,74.59,74.67,2649.0,74.59,74.67,74.59,74.67,2649.0
2016-10-31 12:45:00,74.64,74.68,74.61,74.66,2150.0,74.64,74.68,74.61,74.66,2150.0
2016-10-31 12:50:00,74.66,74.66,74.6,74.61,1900.0,74.66,74.66,74.6,74.61,1900.0
2016-10-31 12:55:00,74.61,74.67,74.61,74.64,2600.0,74.61,74.67,74.61,74.64,2600.0
2016-10-31 13:00:00,74.64,74.64,74.6,74.61,3500.0,74.64,74.64,74.6,74.61,3500.0
2016-10-31 13:05:00,74.59,74.63,74.59,74.61,3374.0,74.59,74.63,74.59,74.61,3374.0
2016-10-31 13:10:00,74.58,74.6,74.54,74.57,1900.0,74.58,74.6,74.54,74.57,1900.0
2016-10-31 13:15:00,74.56,74.56,74.52,74.52,1500.0,74.56,74.56,74.52,74.52,1500.0
2016-10-31 13:20:00,74.53,74.54,74.46,74.46,2100.0,74.53,74.54,74.46,74.46,2100.0
2016-10-31 13:25:00,74.49,74.49,74.46,74.49,2300.0,74.49,74.49,74.46,74.49,2300.0
2016-10-31 13:30:00,74.5,74.54,74.49,74.54,3686.0,74.5,74.54,74.49,74.54,3686.0
2016-10-31 13:35:00,74.55,74.55,74.5,74.5,1600.0,74.55,74.55,74.5,74.5,1600.0
2016-10-31 13:40:00,74.52,74.57,74.51,74.54,3598.0,74.52,74.57,74.51,74.54,3598.0
2016-10-31 13:45:00,74.55,74.55,74.51,74.54,1870.0,74.55,74.55,74.51,74.54,1870.0
2016-10-31 13:50:00,74.54,74.54,74.49,74.51,2300.0,74.54,74.54,74.49,74.51,2300.0
2016-10-31 13:55:00,74.48,74.49,74.44,74.44,5345.0,74.48,74.49,74.44,74.44,5345.0
2016-10-31 14:00:00,74.46,74.46,74.44,74.44,1200.0,74.46,74.46,74.44,74.44,1200.0
2016-10-31 14:05:00,74.46,74.46,74.43,74.45,15006.0,74.46,74.46,74.43,74.45,15006.0
2016-10-31 14:10:00,74.45,74.53,74.44,74.53,11442.0,74.45,74.53,74.44,74.53,11442.0
2016-10-31 14:15:00,74.55,74.55,74.52,74.52,1800.0,74.55,74.55,74.52,74.52,1800.0
2016-10-31 14:20:00,74.53,74.54,74.46,74.46,4446.0,74.53,74.54,74.46,74.46,4446.0
2016-10-31 14:25:00,74.46,74.48,74.44,74.44,5129.0,74.46,74.48,74.44,74.44,5129.0
2016-10-31 14:30:00,74.45,74.55,74.44,74.55,6155.0,74.45,74.55,74.44,74.55,6155.0
2016-10-31 14:35:00,74.55,74.55,74.52,74.53,4290.0,74.55,74.55,74.52,74.53,4290.0
2016-10-31 14:40:00,74.53,74.54,74.52,74.52,3295.0,74.53,74.54,74.52,74.52,3295.0
2016-10-31 14:45:00,74.54,74.56,74.52,74.53,6597.0,74.54,74.56,74.52,74.53,6597.0
2016-10-31 14:50:00,74.53,74.58,74.52,74.58,6920.0,74.53,74.58,74.52,74.58,6920.0
2016-10-31 14:55:00,74.58,74.59,74.56,74.59,4347.0,74.58,74.59,74.56,74.59,4347.0
2016-10-31 15:00:00,74.59,74.64,74.58,74.64,12003.0,74.59,74.64,74.58,74.64,12003.0
2016-10-31 15:05:00,74.63,74.64,74.59,74.61,6800.0,74.63,74.64,74.59,74.61,6800.0
2016-10-31 15:10:00,74.61,74.66,74.58,74.66,7447.0,74.61,74.66,74.58,74.66,7447.0
2016-10-31 15:15:00,74.67,74.82,74.66,74.82,12389.0,74.67,74.82,74.66,74.82,12389.0
2016-10-31 15:20:00,74.83,74.85,74.73,74.76,6601.0,74.83,74.85,74.73,74.76,6601.0
2016-10-31 15:25:00,74.76,74.91,74.76,74.88,9747.0,74.76,74.91,74.76,74.88,9747.0
2016-10-31 15:30:00,74.88,74.92,74.83,74.9,8933.0,74.88,74.92,74.83,74.9,8933.0
2016-10-31 15:35:00,74.9,74.95,74.87,74.87,8000.0,74.9,74.95,74.87,74.87,8000.0
2016-10-31 15:40:00,74.87,74.96,74.8,74.96,17112.0,74.87,74.96,74.8,74.96,17112.0
2016-10-31 15:45:00,74.96,75.03,74.96,75.02,13500.0,74.96,75.03,74.96,75.02,13500.0
2016-10-31 15:50:00,75.02,75.05,75.01,75.03,18191.0,75.02,75.05,75.01,75.03,18191.0
2016-10-31 15:55:00,75.03,75.11,74.91,74.94,43570.0,75.03,75.11,74.91,74.94,43570.0
2016-11-01 09:30:00,74.25,74.26,73.67,74.24,4652.0,74.25,74.26,73.67,74.24,4652.0
2016-11-01 09:35:00,74.24,74.62,74.23,74.52,3820.0,74.24,74.62,74.23,74.52,3820.0
2016-11-01 09:40:00,74.54,74.95,74.54,74.95,13860.0,74.54,74.95,74.54,74.95,13860.0
2016-11-01 09:45:00,74.85,75.03,74.6,74.6,6200.0,74.85,75.03,74.6,74.6,6200.0
2016-11-01 09:50:00,74.64,74.81,74.6,74.67,11500.0,74.64,74.81,74.6,74.67,11500.0
2016-11-01 09:55:00,74.7,74.9,74.7,74.9,6512.0,74.7,74.9,74.7,74.9,6512.0
2016-11-01 10:00:00,74.91,75.02,74.77,75.01,7595.0,74.91,75.02,74.77,75.01,7595.0
2016-11-01 10:05:00,75.01,75.32,74.95,75.17,13258.0,75.01,75.32,74.95,75.17,13258.0
2016-11-01 10:10:00,75.15,75.21,75.04,75.12,6245.0,75.15,75.21,75.04,75.12,6245.0
2016-11-01 10:15:00,75.09,75.14,74.98,75.05,6464.0,75.09,75.14,74.98,75.05,6464.0
2016-11-01 10:20:00,75.02,75.11,74.98,75.04,9018.0,75.02,75.11,74.98,75.04,9018.0
2016-11-01 10:25:00,75.01,75.09,74.97,75.05,22482.0,75.01,75.09,74.97,75.05,22482.0
2016-11-01 10:30:00,75.0,75.11,74.99,75.11,7361.0,75.0,75.11,74.99,75.11,7361.0
2016-11-01 10:35:00,75.15,75.15,74.95,74.95,12724.0,75.15,75.15,74.95,74.95,12724.0
2016-11-01 10:40:00,74.96,75.05,74.92,74.95,6900.0,74.96,75.05,74.92,74.95,6900.0
2016-11-01 10:45:00,74.91,75.0,74.88,74.98,6329.0,74.91,75.0,74.88,74.98,6329.0
2016-11-01 10:50:00,75.01,75.1,74.97,74.99,8389.0,75.01,75.1,74.97,74.99,8389.0
2016-11-01 10:55:00,74.98,75.18,74.98,75.17,4200.0,74.98,75.18,74.98,75.17,4200.0
2016-11-01 11:00:00,75.16,75.17,75.08,75.16,6568.0,75.16,75.17,75.08,75.16,6568.0
2016-11-01 11:05:00,75.14,75.3,75.13,75.22,5100.0,75.14,75.3,75.13,75.22,5100.0
2016-11-01 11:10:00,75.21,75.24,75.12,75.22,4566.0,75.21,75.24,75.12,75.22,4566.0
2016-11-01 11:15:00,75.18,75.27,75.07,75.08,10517.0,75.18,75.27,75.07,75.08,10517.0
2016-11-01 11:20:00,75.06,75.09,75.02,75.09,4898.0,75.06,75.09,75.02,75.09,4898.0
2016-11-01 11:25:00,75.07,75.19,75.05,75.17,8800.0,75.07,75.19,75.05,75.17,8800.0
2016-11-01 11:30:00,75.17,75.25,75.13,75.17,12969.0,75.17,75.25,75.13,75.17,12969.0
2016-11-01 11:35:00,75.13,75.23,75.13,75.18,3902.0,75.13,75.23,75.13,75.18,3902.0
2016-11-01 11:40:00,75.13,75.19,75.11,75.19,2900.0,75.13,75.19,75.11,75.19,2900.0
2016-11-01 11:45:00,75.15,75.24,75.1,75.1,7800.0,75.15,75.24,75.1,75.1,7800.0
2016-11-01 11:50:00,75.08,75.09,75.01,75.09,2010.0,75.08,75.09,75.01,75.09,2010.0
2016-11-01 11:55:00,75.07,75.07,74.93,74.97,6180.0,75.07,75.07,74.93,74.97,6180.0
2016-11-01 12:00:00,74.97,74.97,74.71,74.75,2900.0,74.97,74.97,74.71,74.75,2900.0
2016-11-01 12:05:00,74.77,74.8,74.73,74.76,10036.0,74.77,74.8,74.73,74.76,10036.0
2016-11-01 12:10:00,74.75,74.8,74.64,74.64,10102.0,74.75,74.8,74.64,74.64,10102.0
2016-11-01 12:15:00,74.64,74.75,74.64,74.73,14038.0,74.64,74.75,74.64,74.73,14038.0
2016-11-01 12:20:00,74.72,74.92,74.66,74.89,32017.0,74.72,74.92,74.66,74.89,32017.0
2016-11-01 12:25:00,74.88,75.13,74.88,74.88,91035.0,74.88,75.13,74.88,74.88,91035.0
2016-11-01 12:30:00,74.85,75.18,74.77,75.09,62309.0,74.85,75.18,74.77,75.09,62309.0
2016-11-01 12:35:00,75.14,75.3,74.9,74.9,74550.0,75.14,75.3,74.9,74.9,74550.0
2016-11-01 12:40:00,74.89,75.15,74.79,75.15,83677.0,74.89,75.15,74.79,75.15,83677.0
2016-11-01 12:45:00,75.14,75.18,74.75,74.75,44400.0,75.14,75.18,74.75,74.75,44400.0
2016-11-01 12:50:00,74.78,75.0,74.64,74.85,105020.0,74.78,75.0,74.64,74.85,105020.0
2016-11-01 12:55:00,74.86,75.32,74.76,75.09,56250.0,74.86,75.32,74.76,75.09,56250.0
2016-11-01 13:00:00,75.07,75.11,75.01,75.03,6520.0,75.07,75.11,75.01,75.03,6520.0
2016-11-01 13:05:00,75.0,75.28,74.95,74.95,69471.0,75.0,75.28,74.95,74.95,69471.0
2016-11-01 13:10:00,74.97,75.01,74.65,74.69,45769.0,74.97,75.01,74.65,74.69,45769.0
2016-11-01 13:15:00,74.69,74.78,74.55,74.75,57701.0,74.69,74.78,74.55,74.75,57701.0
2016-11-01 13:20:00,74.69,74.81,74.68,74.75,31388.0,74.69,74.81,74.68,74.75,31388.0
2016-11-01 13:25:00,74.7,74.91,74.63,74.64,61156.0,74.7,74.91,74.63,74.64,61156.0
2016-11-01 13:30:00,74.63,74.65,74.45,74.47,24151.0,74.63,74.65,74.45,74.47,24151.0
2016-11-01 13:35:00,74.49,74.57,74.49,74.5,5901.0,74.49,74.57,74.49,74.5,5901.0
2016-11-01 13:40:00,74.5,74.65,74.47,74.53,10126.0,74.5,74.65,74.47,74.53,10126.0
2016-11-01 13:45:00,74.55,74.56,74.4,74.5,9800.0,74.55,74.56,74.4,74.5,9800.0
2016-11-01 13:50:00,74.48,74.56,74.48,74.49,2974.0,74.48,74.56,74.48,74.49,2974.0
2016-11-01 13:55:00,74.5,74.53,74.4,74.53,4498.0,74.5,74.53,74.4,74.53,4498.0
2016-11-01 14:00:00,74.5,74.5,74.3,74.34,17360.0,74.5,74.5,74.3,74.34,17360.0
2016-11-01 14:05:00,74.36,74.38,74.14,74.25,85186.0,74.36,74.38,74.14,74.25,85186.0
2016-11-01 14:10:00,74.2,74.28,74.02,74.18,87757.0,74.2,74.28,74.02,74.18,87757.0
2016-11-01 14:15:00,74.16,74.23,73.95,74.23,48727.0,74.16,74.23,73.95,74.23,48727.0
2016-11-01 14:20:00,74.15,74.17,73.81,73.81,100473.0,74.15,74.17,73.81,73.81,100473.0
2016-11-01 14:25:00,73.79,74.18,73.76,74.08,81884.0,73.79,74.18,73.76,74.08,81884.0
2016-11-01 14:30:00,74.03,74.14,73.94,74.01,28547.0,74.03,74.14,73.94,74.01,28547.0
2016-11-01 14:35:00,74.01,74.1,73.96,74.03,21227.0,74.01,74.1,73.96,74.03,21227.0
2016-11-01 14:40:00,73.97,74.02,73.86,74.01,59063.0,73.97,74.02,73.86,74.01,59063.0
2016-11-01 14:45:00,73.95,74.05,73.92,73.93,11774.0,73.95,74.05,73.92,73.93,11774.0
2016-11-01 14:50:00,73.95,74.06,73.84,74.06,14646.0,73.95,74.06,73.84,74.06,14646.0
2016-11-01 14:55:00,74.06,74.06,73.82,73.82,4050.0,74.06,74.06,73.82,73.82,4050.0
2016-11-01 15:00:00,73.8,73.86,73.75,73.76,6230.0,73.8,73.86,73.75,73.76,6230.0
2016-11-01 15:05:00,73.78,73.84,73.71,73.8,7236.0,73.78,73.84,73.71,73.8,7236.0
2016-11-01 15:10:00,73.78,73.8,73.69,73.72,4600.0,73.78,73.8,73.69,73.72,4600.0
2016-11-01 15:15:00,73.69,73.92,73.69,73.71,41995.0,73.69,73.92,73.69,73.71,41995.0
2016-11-01 15:20:00,73.69,73.71,73.55,73.55,13275.0,73.69,73.71,73.55,73.55,13275.0
2016-11-01 15:25:00,73.56,73.6,73.54,73.6,10690.0,73.56,73.6,73.54,73.6,10690.0
2016-11-01 15:30:00,73.59,73.69,73.53,73.66,14627.0,73.59,73.69,73.53,73.66,14627.0
2016-11-01 15:35:00,73.65,73.7,73.55,73.68,14849.0,73.65,73.7,73.55,73.68,14849.0
2016-11-01 15:40:00,73.69,73.77,73.59,73.77,26266.0,73.69,73.77,73.59,73.77,26266.0
2016-11-01 15:45:00,73.77,74.0,73.75,73.99,27215.0,73.77,74.0,73.75,73.99,27215.0
2016-11-01 15:50:00,73.99,73.99,73.86,73.99,26632.0,73.99,73.99,73.86,73.99,26632.0
2016-11-01 15:55:00,73.98,74.1,73.94,74.03,67533.0,73.98,74.1,73.94,74.03,67533.0
2016-11-02 09:30:00,74.1,74.42,73.43,73.5,25924.0,74.1,74.42,73.43,73.5,25924.0
2016-11-02 09:35:00,73.53,73.65,73.4,73.41,25100.0,73.53,73.65,73.4,73.41,25100.0
2016-11-02 09:40:00,73.43,73.52,73.36,73.48,9554.0,73.43,73.52,73.36,73.48,9554.0
2016-11-02 09:45:00,73.48,73.88,73.48,73.79,28857.0,73.48,73.88,73.48,73.79,28857.0
2016-11-02 09:50:00,73.75,73.91,73.66,73.7,17350.0,73.75,73.91,73.66,73.7,17350.0
2016-11-02 09:55:00,73.69,74.11,73.69,74.1,23542.0,73.69,74.11,73.69,74.1,23542.0
2016-11-02 10:00:00,74.07,74.07,73.82,73.86,30827.0,74.07,74.07,73.82,73.86,30827.0
2016-11-02 10:05:00,73.88,74.16,73.81,74.13,12450.0,73.88,74.16,73.81,74.13,12450.0
2016-11-02 10:10:00,74.1,74.1,73.9,73.9,7790.0,74.1,74.1,73.9,73.9,7790.0
2016-11-02 10:15:00,74.0,74.07,73.89,73.94,9384.0,74.0,74.07,73.89,73.94,9384.0
2016-11-02 10:20:00,73.94,73.94,73.64,73.64,4912.0,73.94,73.94,73.64,73.64,4912.0
2016-11-02 10:25:00,73.64,73.75,73.58,73.75,8100.0,73.64,73.75,73.58,73.75,8100.0
2016-11-02 10:30:00,73.76,73.76,73.51,73.7,11652.0,73.76,73.76,73.51,73.7,11652.0
2016-11-02 10:35:00,73.73,73.8,73.65,73.73,34273.0,73.73,73.8,73.65,73.73,34273.0
2016-11-02 10:40:00,73.75,74.04,73.7,74.0,14838.0,73.75,74.04,73.7,74.0,14838.0
2016-11-02 10:45:00,74.06,74.37,74.01,74.3,6722.0,74.06,74.37,74.01,74.3,6722.0
2016-11-02 10:50:00,74.29,74.37,74.14,74.21,5704.0,74.29,74.37,74.14,74.21,5704.0
2016-11-02 10:55:00,74.25,74.31,74.15,74.2,29900.0,74.25,74.31,74.15,74.2,29900.0
2016-11-02 11:00:00,74.2,74.32,74.19,74.2,7000.0,74.2,74.32,74.19,74.2,7000.0
2016-11-02 11:05:00,74.18,74.18,73.97,74.08,18000.0,74.18,74.18,73.97,74.08,18000.0
2016-11-02 11:10:00,74.08,74.2,74.05,74.11,11292.0,74.08,74.2,74.05,74.11,11292.0
2016-11-02 11:15:00,74.09,74.18,73.97,74.15,22308.0,74.09,74.18,73.97,74.15,22308.0
2016-11-02 11:20:00,74.17,74.17,73.9,73.9,6298.0,74.17,74.17,73.9,73.9,6298.0
2016-11-02 11:25:00,73.93,74.04,73.92,73.92,4256.0,73.93,74.04,73.92,73.92,4256.0
2016-11-02 11:30:00,73.92,73.94,73.87,73.88,7316.0,73.92,73.94,73.87,73.88,7316.0
2016-11-02 11:35:00,73.88,73.88,73.59,73.69,18235.0,73.88,73.88,73.59,73.69,18235.0
2016-11-02 11:40:00,73.69,73.69,73.5,73.51,3275.0,73.69,73.69,73.5,73.51,3275.0
2016-11-02 11:45:00,73.51,73.54,73.37,73.37,10855.0,73.51,73.54,73.37,73.37,10855.0
2016-11-02 11:50:00,73.37,73.4,73.08,73.08,13493.0,73.37,73.4,73.08,73.08,13493.0
2016-11-02 11:55:00,73.1,73.15,72.85,72.89,18634.0,73.1,73.15,72.85,72.89,18634.0
2016-11-02 12:00:00,72.89,72.9,72.79,72.8,11661.0,72.89,72.9,72.79,72.8,11661.0
2016-11-02 12:05:00,72.84,73.06,72.8,72.99,4250.0,72.84,73.06,72.8,72.99,4250.0
2016-11-02 12:10:00,73.02,73.18,73.02,73.08,3800.0,73.02,73.18,73.02,73.08,3800.0
2016-11-02 12:15:00,73.09,73.14,73.05,73.08,2600.0,73.09,73.14,73.05,73.08,2600.0
2016-11-02 12:20:00,73.06,73.06,72.89,72.93,10600.0,73.06,73.06,72.89,72.93,10600.0
2016-11-02 12:25:00,72.91,72.93,72.79,72.79,2187.0,72.91,72.93,72.79,72.79,2187.0
2016-11-02 12:30:00,72.79,72.89,72.79,72.82,4413.0,72.79,72.89,72.79,72.82,4413.0
2016-11-02 12:35:00,72.87,73.0,72.85,72.9,9000.0,72.87,73.0,72.85,72.9,9000.0
2016-11-02 12:40:00,72.91,72.96,72.86,72.88,4200.0,72.91,72.96,72.86,72.88,4200.0
2016-11-02 12:45:00,72.89,72.93,72.82,72.82,3200.0,72.89,72.93,72.82,72.82,3200.0
2016-11-02 12:50:00,72.81,72.82,72.65,72.66,10443.0,72.81,72.82,72.65,72.66,10443.0
2016-11-02 12:55:00,72.66,72.8,72.66,72.76,8186.0,72.66,72.8,72.66,72.76,8186.0
2016-11-02 13:00:00,72.77,72.85,72.65,72.74,7900.0,72.77,72.85,72.65,72.74,7900.0
2016-11-02 13:05:00,72.75,72.81,72.69,72.75,4200.0,72.75,72.81,72.69,72.75,4200.0
2016-11-02 13:10:00,72.78,72.78,72.38,72.46,7922.0,72.78,72.78,72.38,72.46,7922.0
2016-11-02 13:15:00,72.44,72.44,72.26,72.29,8191.0,72.44,72.44,72.26,72.29,8191.0
2016-11-02 13:20:00,72.26,72.38,72.26,72.31,7485.0,72.26,72.38,72.26,72.31,7485.0
2016-11-02 13:25:00,72.27,72.43,72.22,72.35,8506.0,72.27,72.43,72.22,72.35,8506.0
2016-11-02 13:30:00,72.34,72.38,72.27,72.34,10111.0,72.34,72.38,72.27,72.34,10111.0
2016-11-02 13:35:00,72.31,72.49,72.3,72.48,6300.0,72.31,72.49,72.3,72.48,6300.0
2016-11-02 13:40:00,72.46,72.57,72.43,72.5,6398.0,72.46,72.57,72.43,72.5,6398.0
2016-11-02 13:45:00,72.5,72.58,72.5,72.58,2800.0,72.5,72.58,72.5,72.58,2800.0
2016-11-02 13:50:00,72.58,72.69,72.51,72.68,7000.0,72.58,72.69,72.51,72.68,7000.0
2016-11-02 13:55:00,72.7,72.98,72.66,72.98,10690.0,72.7,72.98,72.66,72.98,10690.0
2016-11-02 14:00:00,72.97,73.08,72.86,72.99,9598.0,72.97,73.08,72.86,72.99,9598.0
2016-11-02 14:05:00,73.0,73.0,72.55,72.59,28096.0,73.0,73.0,72.55,72.59,28096.0
2016-11-02 14:10:00,72.64,72.83,72.61,72.69,8200.0,72.64,72.83,72.61,72.69,8200.0
2016-11-02 14:15:00,72.67,72.72,72.5,72.7,10819.0,72.67,72.72,72.5,72.7,10819.0
2016-11-02 14:20:00,72.71,72.73,72.51,72.65,8901.0,72.71,72.73,72.51,72.65,8901.0
2016-11-02 14:25:00,72.66,72.84,72.65,72.83,10623.0,72.66,72.84,72.65,72.83,10623.0
2016-11-02 14:30:00,72.88,72.89,72.74,72.78,7777.0,72.88,72.89,72.74,72.78,7777.0
2016-11-02 14:35:00,72.78,73.0,72.78,72.97,12464.0,72.78,73.0,72.78,72.97,12464.0
2016-11-02 14:40:00,72.99,73.04,72.93,73.03,9200.0,72.99,73.04,72.93,73.03,9200.0
2016-11-02 14:45:00,73.0,73.04,72.94,72.98,11300.0,73.0,73.04,72.94,72.98,11300.0
2016-11-02 14:50:00,72.99,73.01,72.82,72.84,7648.0,72.99,73.01,72.82,72.84,7648.0
2016-11-02 14:55:00,72.84,72.92,72.83,72.86,11504.0,72.84,72.92,72.83,72.86,11504.0
2016-11-02 15:00:00,72.85,72.93,72.82,72.93,7382.0,72.85,72.93,72.82,72.93,7382.0
2016-11-02 15:05:00,72.94,73.0,72.9,72.98,5400.0,72.94,73.0,72.9,72.98,5400.0
2016-11-02 15:10:00,73.02,73.03,72.89,72.91,6142.0,73.02,73.03,72.89,72.91,6142.0
2016-11-02 15:15:00,72.92,72.92,72.84,72.85,16520.0,72.92,72.92,72.84,72.85,16520.0
2016-11-02 15:20:00,72.85,72.94,72.81,72.94,12185.0,72.85,72.94,72.81,72.94,12185.0
2016-11-02 15:25:00,72.97,73.03,72.93,73.01,9210.0,72.97,73.03,72.93,73.01,9210.0
2016-11-02 15:30:00,73.01,73.01,72.86,72.89,14079.0,73.01,73.01,72.86,72.89,14079.0
2016-11-02 15:35:00,72.86,72.86,72.73,72.73,16489.0,72.86,72.86,72.73,72.73,16489.0
2016-11-02 15:40:00,72.75,72.83,72.69,72.79,23671.0,72.75,72.83,72.69,72.79,23671.0
2016-11-02 15:45:00,72.79,72.86,72.68,72.77,25380.0,72.79,72.86,72.68,72.77,25380.0
2016-11-02 15:50:00,72.77,72.8,72.62,72.64,30840.0,72.77,72.8,72.62,72.64,30840.0
2016-11-02 15:55:00,72.64,72.67,72.53,72.61,51518.0,72.64,72.67,72.53,72.61,51518.0
2016-11-03 09:30:00,72.74,72.76,72.57,72.57,7685.0,72.74,72.76,72.57,72.57,7685.0
2016-11-03 09:35:00,72.57,72.95,72.57,72.95,11539.0,72.57,72.95,72.57,72.95,11539.0
2016-11-03 09:40:00,72.93,73.36,72.93,73.05,12600.0,72.93,73.36,72.93,73.05,12600.0
2016-11-03 09:45:00,73.09,73.14,72.95,73.02,8300.0,73.09,73.14,72.95,73.02,8300.0
2016-11-03 09:50:00,73.0,73.09,72.82,72.86,5979.0,73.0,73.09,72.82,72.86,5979.0
2016-11-03 09:55:00,72.85,72.95,72.57,72.57,5962.0,72.85,72.95,72.57,72.57,5962.0
2016-11-03 10:00:00,72.66,72.69,72.35,72.51,14745.0,72.66,72.69,72.35,72.51,14745.0
2016-11-03 10:05:00,72.51,72.65,72.46,72.52,11374.0,72.51,72.65,72.46,72.52,11374.0
2016-11-03 10:10:00,72.5,72.79,72.49,72.79,6400.0,72.5,72.79,72.49,72.79,6400.0
2016-11-03 10:15:00,72.77,72.77,72.49,72.59,6600.0,72.77,72.77,72.49,72.59,6600.0
2016-11-03 10:20:00,72.6,72.82,72.6,72.8,8435.0,72.6,72.82,72.6,72.8,8435.0
2016-11-03 10:25:00,72.81,72.89,71.8,71.85,73946.0,72.81,72.89,71.8,71.85,73946.0
2016-11-03 10:30:00,71.94,71.94,69.57,70.61,261873.0,71.94,71.94,69.57,70.61,261873.0
2016-11-03 10:35:00,70.53,71.49,70.5,71.3,273742.0,70.53,71.49,70.5,71.3,273742.0
2016-11-03 10:40:00,71.3,71.48,70.95,71.15,111554.0,71.3,71.48,70.95,71.15,111554.0
2016-11-03 10:45:00,71.11,71.24,70.17,70.35,104104.0,71.11,71.24,70.17,70.35,104104.0
2016-11-03 10:50:00,70.4,70.6,69.22,69.38,179501.0,70.4,70.6,69.22,69.38,179501.0
2016-11-03 10:55:00,69.43,70.71,69.28,70.4,303726.0,69.43,70.71,69.28,70.4,303726.0
2016-11-03 11:00:00,70.6,70.77,70.2,70.31,139585.0,70.6,70.77,70.2,70.31,139585.0
2016-11-03 11:05:00,70.31,70.59,70.1,70.44,64516.0,70.31,70.59,70.1,70.44,64516.0
2016-11-03 11:10:00,70.58,70.9,70.58,70.68,30528.0,70.58,70.9,70.58,70.68,30528.0
2016-11-03 11:15:00,70.68,70.82,70.5,70.53,35133.0,70.68,70.82,70.5,70.53,35133.0
2016-11-03 11:20:00,70.7,70.8,70.63,70.73,23685.0,70.7,70.8,70.63,70.73,23685.0
2016-11-03 11:25:00,70.75,70.77,70.4,70.63,31784.0,70.75,70.77,70.4,70.63,31784.0
2016-11-03 11:30:00,70.62,70.8,70.6,70.75,32318.0,70.62,70.8,70.6,70.75,32318.0
2016-11-03 11:35:00,70.7,70.76,70.57,70.62,40035.0,70.7,70.76,70.57,70.62,40035.0
2016-11-03 11:40:00,70.61,70.67,70.27,70.42,26523.0,70.61,70.67,70.27,70.42,26523.0
2016-11-03 11:45:00,70.47,70.7,70.42,70.54,17069.0,70.47,70.7,70.42,70.54,17069.0
2016-11-03 11:50:00,70.54,70.6,70.37,70.39,20947.0,70.54,70.6,70.37,70.39,20947.0
2016-11-03 11:55:00,70.41,70.45,70.1,70.1,31892.0,70.41,70.45,70.1,70.1,31892.0
2016-11-03 12:00:00,70.1,70.59,70.04,70.55,27652.0,70.1,70.59,70.04,70.55,27652.0
2016-11-03 12:05:00,70.57,70.89,70.54,70.88,40167.0,70.57,70.89,70.54,70.88,40167.0
2016-11-03 12:10:00,70.84,70.95,70.71,70.87,24434.0,70.84,70.95,70.71,70.87,24434.0
2016-11-03 12:15:00,70.84,70.93,70.63,70.73,17650.0,70.84,70.93,70.63,70.73,17650.0
2016-11-03 12:20:00,70.73,70.92,70.7,70.92,8825.0,70.73,70.92,70.7,70.92,8825.0
2016-11-03 12:25:00,70.92,70.92,70.69,70.7,22794.0,70.92,70.92,70.69,70.7,22794.0
2016-11-03 12:30:00,70.8,70.87,70.79,70.85,8100.0,70.8,70.87,70.79,70.85,8100.0
2016-11-03 12:35:00,70.83,70.86,70.53,70.66,17533.0,70.83,70.86,70.53,70.66,17533.0
2016-11-03 12:40:00,70.7,70.91,70.69,70.77,16141.0,70.7,70.91,70.69,70.77,16141.0
2016-11-03 12:45:00,70.81,70.94,70.76,70.88,15735.0,70.81,70.94,70.76,70.88,15735.0
2016-11-03 12:50:00,70.89,71.07,70.78,71.05,30404.0,70.89,71.07,70.78,71.05,30404.0
2016-11-03 12:55:00,71.03,71.17,71.0,71.11,20399.0,71.03,71.17,71.0,71.11,20399.0
2016-11-03 13:00:00,71.09,71.2,71.08,71.18,12566.0,71.09,71.2,71.08,71.18,12566.0
2016-11-03 13:05:00,71.15,71.4,71.14,71.35,22492.0,71.15,71.4,71.14,71.35,22492.0
2016-11-03 13:10:00,71.39,71.63,71.36,71.52,26140.0,71.39,71.63,71.36,71.52,26140.0
2016-11-03 13:15:00,71.44,71.5,71.32,71.32,11671.0,71.44,71.5,71.32,71.32,11671.0
2016-11-03 13:20:00,71.33,71.33,71.18,71.25,7537.0,71.33,71.33,71.18,71.25,7537.0
2016-11-03 13:25:00,71.23,71.31,71.14,71.18,11303.0,71.23,71.31,71.14,71.18,11303.0
2016-11-03 13:30:00,71.17,71.18,70.99,70.99,8710.0,71.17,71.18,70.99,70.99,8710.0
2016-11-03 13:35:00,70.99,71.08,70.97,71.08,18346.0,70.99,71.08,70.97,71.08,18346.0
2016-11-03 13:40:00,71.08,71.08,70.86,70.96,18609.0,71.08,71.08,70.86,70.96,18609.0
2016-11-03 13:45:00,70.97,71.1,70.89,71.1,16418.0,70.97,71.1,70.89,71.1,16418.0
2016-11-03 13:50:00,71.16,71.2,71.0,71.1,9031.0,71.16,71.2,71.0,71.1,9031.0
2016-11-03 13:55:00,71.08,71.08,70.94,71.01,9758.0,71.08,71.08,70.94,71.01,9758.0
2016-11-03 14:00:00,71.0,71.06,70.97,71.0,8103.0,71.0,71.06,70.97,71.0,8103.0
2016-11-03 14:05:00,71.0,71.08,71.0,71.01,9383.0,71.0,71.08,71.0,71.01,9383.0
2016-11-03 14:10:00,71.02,71.07,70.97,71.0,7346.0,71.02,71.07,70.97,71.0,7346.0
2016-11-03 14:15:00,71.0,71.03,70.89,70.91,7855.0,71.0,71.03,70.89,70.91,7855.0
2016-11-03 14:20:00,70.91,70.97,70.83,70.86,11823.0,70.91,70.97,70.83,70.86,11823.0
2016-11-03 14:25:00,70.85,70.86,70.68,70.75,9939.0,70.85,70.86,70.68,70.75,9939.0
2016-11-03 14:30:00,70.75,70.75,70.49,70.5,23237.0,70.75,70.75,70.49,70.5,23237.0
2016-11-03 14:35:00,70.52,70.59,70.38,70.4,17148.0,70.52,70.59,70.38,70.4,17148.0
2016-11-03 14:40:00,70.41,70.41,69.91,70.07,46111.0,70.41,70.41,69.91,70.07,46111.0
2016-11-03 14:45:00,70.07,70.09,69.86,69.99,21203.0,70.07,70.09,69.86,69.99,21203.0
2016-11-03 14:50:00,70.0,70.05,69.86,69.96,65832.0,70.0,70.05,69.86,69.96,65832.0
2016-11-03 14:55:00,70.01,70.12,69.68,69.68,26341.0,70.01,70.12,69.68,69.68,26341.0
2016-11-03 15:00:00,69.68,69.87,69.56,69.64,28730.0,69.68,69.87,69.56,69.64,28730.0
2016-11-03 15:05:00,69.67,69.79,69.51,69.52,29455.0,69.67,69.79,69.51,69.52,29455.0
2016-11-03 15:10:00,69.55,69.7,69.54,69.67,40298.0,69.55,69.7,69.54,69.67,40298.0
2016-11-03 15:15:00,69.67,69.69,69.52,69.59,40194.0,69.67,69.69,69.52,69.59,40194.0
2016-11-03 15:20:00,69.59,69.6,69.35,69.46,43726.0,69.59,69.6,69.35,69.46,43726.0
2016-11-03 15:25:00,69.46,69.56,69.38,69.39,24163.0,69.46,69.56,69.38,69.39,24163.0
2016-11-03 15:30:00,69.39,69.6,69.36,69.44,54619.0,69.39,69.6,69.36,69.44,54619.0
2016-11-03 15:35:00,69.45,69.45,69.28,69.32,40819.0,69.45,69.45,69.28,69.32,40819.0
2016-11-03 15:40:00,69.32,69.47,69.21,69.47,80747.0,69.32,69.47,69.21,69.47,80747.0
2016-11-03 15:45:00,69.49,69.55,69.32,69.32,55651.0,69.49,69.55,69.32,69.32,55651.0
2016-11-03 15:50:00,69.32,69.53,69.32,69.52,118912.0,69.32,69.53,69.32,69.52,118912.0
2016-11-03 15:55:00,69.51,69.63,69.46,69.55,123155.0,69.51,69.63,69.46,69.55,123155.0
2016-11-04 09:30:00,69.96,70.0,69.44,69.9,25632.0,69.96,70.0,69.44,69.9,25632.0
2016-11-04 09:35:00,69.83,70.0,69.51,69.76,23213.0,69.83,70.0,69.51,69.76,23213.0
2016-11-04 09:40:00,69.84,69.89,69.71,69.73,4383.0,69.84,69.89,69.71,69.73,4383.0
2016-11-04 09:45:00,69.78,69.94,69.77,69.79,27186.0,69.78,69.94,69.77,69.79,27186.0
2016-11-04 09:50:00,69.79,70.36,69.78,70.2,34058.0,69.79,70.36,69.78,70.2,34058.0
2016-11-04 09:55:00,70.16,70.31,69.73,70.13,42539.0,70.16,70.31,69.73,70.13,42539.0
2016-11-04 10:00:00,70.14,70.19,69.77,69.88,26030.0,70.14,70.19,69.77,69.88,26030.0
2016-11-04 10:05:00,69.85,70.09,69.81,70.08,27656.0,69.85,70.09,69.81,70.08,27656.0
2016-11-04 10:10:00,70.07,70.11,69.89,70.0,19685.0,70.07,70.11,69.89,70.0,19685.0
2016-11-04 10:15:00,69.96,70.18,69.86,70.11,12024.0,69.96,70.18,69.86,70.11,12024.0
2016-11-04 10:20:00,70.1,70.21,70.02,70.04,8250.0,70.1,70.21,70.02,70.04,8250.0
2016-11-04 10:25:00,70.09,70.17,70.07,70.16,3110.0,70.09,70.17,70.07,70.16,3110.0
2016-11-04 10:30:00,70.19,70.27,70.1,70.1,12407.0,70.19,70.27,70.1,70.1,12407.0
2016-11-04 10:35:00,70.05,70.32,69.99,70.23,7427.0,70.05,70.32,69.99,70.23,7427.0
2016-11-04 10:40:00,70.2,70.23,70.06,70.12,3900.0,70.2,70.23,70.06,70.12,3900.0
2016-11-04 10:45:00,70.16,70.18,70.06,70.1,6100.0,70.16,70.18,70.06,70.1,6100.0
2016-11-04 10:50:00,70.12,70.19,70.09,70.17,8693.0,70.12,70.19,70.09,70.17,8693.0
2016-11-04 10:55:00,70.19,70.26,70.04,70.25,8995.0,70.19,70.26,70.04,70.25,8995.0
2016-11-04 11:00:00,70.24,70.34,70.19,70.34,24752.0,70.24,70.34,70.19,70.34,24752.0
2016-11-04 11:05:00,70.34,70.34,69.97,70.09,8347.0,70.34,70.34,69.97,70.09,8347.0
2016-11-04 11:10:00,70.13,70.24,70.12,70.19,9392.0,70.13,70.24,70.12,70.19,9392.0
2016-11-04 11:15:00,70.21,70.45,70.21,70.45,8047.0,70.21,70.45,70.21,70.45,8047.0
2016-11-04 11:20:00,70.45,70.52,70.45,70.5,3850.0,70.45,70.52,70.45,70.5,3850.0
2016-11-04 11:25:00,70.53,70.7,70.5,70.61,5758.0,70.53,70.7,70.5,70.61,5758.0
2016-11-04 11:30:00,70.56,70.6,70.3,70.48,5856.0,70.56,70.6,70.3,70.48,5856.0
2016-11-04 11:35:00,70.51,70.59,70.42,70.44,10450.0,70.51,70.59,70.42,70.44,10450.0
2016-11-04 11:40:00,70.44,70.51,70.44,70.51,2800.0,70.44,70.51,70.44,70.51,2800.0
2016-11-04 11:45:00,70.51,70.53,70.21,70.22,10148.0,70.51,70.53,70.21,70.22,10148.0
2016-11-04 11:50:00,70.22,70.35,70.21,70.25,6538.0,70.22,70.35,70.21,70.25,6538.0
2016-11-04 11:55:00,70.25,70.51,70.25,70.51,3100.0,70.25,70.51,70.25,70.51,3100.0
2016-11-04 12:00:00,70.51,70.52,70.27,70.27,9700.0,70.51,70.52,70.27,70.27,9700.0
2016-11-04 12:05:00,70.25,70.35,70.25,70.3,5800.0,70.25,70.35,70.25,70.3,5800.0
2016-11-04 12:10:00,70.31,70.4,70.25,70.36,8785.0,70.31,70.4,70.25,70.36,8785.0
2016-11-04 12:15:00,70.37,70.37,70.2,70.2,5341.0,70.37,70.37,70.2,70.2,5341.0
2016-11-04 12:20:00,70.19,70.37,70.19,70.35,9081.0,70.19,70.37,70.19,70.35,9081.0
2016-11-04 12:25:00,70.33,70.37,70.27,70.31,6800.0,70.33,70.37,70.27,70.31,6800.0
2016-11-04 12:30:00,70.31,70.36,70.18,70.22,9506.0,70.31,70.36,70.18,70.22,9506.0
2016-11-04 12:35:00,70.23,70.25,70.13,70.15,2900.0,70.23,70.25,70.13,70.15,2900.0
2016-11-04 12:40:00,70.12,70.14,70.04,70.04,4303.0,70.12,70.14,70.04,70.04,4303.0
2016-11-04 12:45:00,70.02,70.09,69.99,70.03,3370.0,70.02,70.09,69.99,70.03,3370.0
2016-11-04 12:50:00,70.0,70.06,69.89,69.98,7962.0,70.0,70.06,69.89,69.98,7962.0
2016-11-04 12:55:00,69.98,70.12,69.94,70.05,6210.0,69.98,70.12,69.94,70.05,6210.0
2016-11-04 13:00:00,70.07,70.11,70.06,70.1,6802.0,70.07,70.11,70.06,70.1,6802.0
2016-11-04 13:05:00,70.1,70.16,69.95,69.95,11908.0,70.1,70.16,69.95,69.95,11908.0
2016-11-04 13:10:00,69.94,70.0,69.93,69.95,4162.0,69.94,70.0,69.93,69.95,4162.0
2016-11-04 13:15:00,69.93,70.03,69.93,69.98,4800.0,69.93,70.03,69.93,69.98,4800.0
2016-11-04 13:20:00,69.94,70.0,69.94,69.95,2916.0,69.94,70.0,69.94,69.95,2916.0
2016-11-04 13:25:00,69.95,70.04,69.93,70.04,4708.0,69.95,70.04,69.93,70.04,4708.0
2016-11-04 13:30:00,70.0,70.07,69.98,70.03,13194.0,70.0,70.07,69.98,70.03,13194.0
2016-11-04 13:35:00,70.03,70.08,69.98,70.0,14610.0,70.03,70.08,69.98,70.0,14610.0
2016-11-04 13:40:00,69.99,70.03,69.95,70.02,24652.0,69.99,70.03,69.95,70.02,24652.0
2016-11-04 13:45:00,70.02,70.04,69.98,70.02,15767.0,70.02,70.04,69.98,70.02,15767.0
2016-11-04 13:50:00,70.03,70.06,70.0,70.0,9205.0,70.03,70.06,70.0,70.0,9205.0
2016-11-04 13:55:00,70.0,70.06,69.99,70.06,6505.0,70.0,70.06,69.99,70.06,6505.0
2016-11-04 14:00:00,70.06,70.06,69.83,69.86,8810.0,70.06,70.06,69.83,69.86,8810.0
2016-11-04 14:05:00,69.87,69.87,69.78,69.8,6244.0,69.87,69.87,69.78,69.8,6244.0
2016-11-04 14:10:00,69.77,69.78,69.65,69.67,6300.0,69.77,69.78,69.65,69.67,6300.0
2016-11-04 14:15:00,69.71,69.71,69.64,69.65,6540.0,69.71,69.71,69.64,69.65,6540.0
2016-11-04 14:20:00,69.63,69.69,69.62,69.66,4504.0,69.63,69.69,69.62,69.66,4504.0
2016-11-04 14:25:00,69.63,69.76,69.6,69.75,7518.0,69.63,69.76,69.6,69.75,7518.0
2016-11-04 14:30:00,69.74,69.74,69.66,69.68,6094.0,69.74,69.74,69.66,69.68,6094.0
2016-11-04 14:35:00,69.67,69.67,69.6,69.65,8947.0,69.67,69.67,69.6,69.65,8947.0
2016-11-04 14:40:00,69.67,69.71,69.65,69.65,8400.0,69.67,69.71,69.65,69.65,8400.0
2016-11-04 14:45:00,69.65,69.66,69.38,69.38,12201.0,69.65,69.66,69.38,69.38,12201.0
2016-11-04 14:50:00,69.39,69.61,69.39,69.61,6700.0,69.39,69.61,69.39,69.61,6700.0
2016-11-04 14:55:00,69.6,69.64,69.52,69.52,9550.0,69.6,69.64,69.52,69.52,9550.0
2016-11-04 15:00:00,69.49,69.52,69.35,69.35,13268.0,69.49,69.52,69.35,69.35,13268.0
2016-11-04 15:05:00,69.34,69.4,69.23,69.24,14950.0,69.34,69.4,69.23,69.24,14950.0
2016-11-04 15:10:00,69.25,69.37,69.24,69.33,14947.0,69.25,69.37,69.24,69.33,14947.0
2016-11-04 15:15:00,69.33,69.4,69.31,69.31,18018.0,69.33,69.4,69.31,69.31,18018.0
2016-11-04 15:20:00,69.31,69.37,69.18,69.18,13518.0,69.31,69.37,69.18,69.18,13518.0
2016-11-04 15:25:00,69.18,69.23,69.14,69.21,16115.0,69.18,69.23,69.14,69.21,16115.0
2016-11-04 15:30:00,69.22,69.24,69.05,69.07,29253.0,69.22,69.24,69.05,69.07,29253.0
2016-11-04 15:35:00,69.07,69.08,68.96,68.99,30134.0,69.07,69.08,68.96,68.99,30134.0
2016-11-04 15:40:00,69.0,69.09,68.94,69.03,39714.0,69.0,69.09,68.94,69.03,39714.0
2016-11-04 15:45:00,69.03,69.09,69.0,69.07,33113.0,69.03,69.09,69.0,69.07,33113.0
2016-11-04 15:50:00,69.07,69.24,69.07,69.24,63415.0,69.07,69.24,69.07,69.24,63415.0
2016-11-04 15:55:00,69.24,69.36,69.2,69.24,98633.0,69.24,69.36,69.2,69.24,98633.0
2016-11-07 09:30:00,69.97,71.08,69.92,70.49,38224.0,69.97,71.08,69.92,70.49,38224.0
2016-11-07 09:35:00,70.2,70.61,69.9,69.97,22040.0,70.2,70.61,69.9,69.97,22040.0
2016-11-07 09:40:00,70.06,70.37,69.9,70.0,54655.0,70.06,70.37,69.9,70.0,54655.0
2016-11-07 09:45:00,70.02,70.24,69.9,69.95,36712.0,70.02,70.24,69.9,69.95,36712.0
2016-11-07 09:50:00,69.98,70.04,69.87,69.98,33220.0,69.98,70.04,69.87,69.98,33220.0
2016-11-07 09:55:00,69.97,70.12,69.93,70.12,8100.0,69.97,70.12,69.93,70.12,8100.0
2016-11-07 10:00:00,70.12,70.19,69.96,70.01,25200.0,70.12,70.19,69.96,70.01,25200.0
2016-11-07 10:05:00,70.01,70.08,69.92,69.92,13334.0,70.01,70.08,69.92,69.92,13334.0
2016-11-07 10:10:00,69.97,69.97,69.61,69.65,11073.0,69.97,69.97,69.61,69.65,11073.0
2016-11-07 10:15:00,69.62,70.02,69.62,69.99,30167.0,69.62,70.02,69.62,69.99,30167.0
2016-11-07 10:20:00,70.02,70.07,69.96,70.07,18946.0,70.02,70.07,69.96,70.07,18946.0
2016-11-07 10:25:00,70.06,70.44,70.06,70.42,17816.0,70.06,70.44,70.06,70.42,17816.0
2016-11-07 10:30:00,70.39,70.64,70.39,70.64,7131.0,70.39,70.64,70.39,70.64,7131.0
2016-11-07 10:35:00,70.69,71.19,70.67,71.18,17405.0,70.69,71.19,70.67,71.18,17405.0
2016-11-07 10:40:00,71.13,71.73,70.92,71.55,87815.0,71.13,71.73,70.92,71.55,87815.0
2016-11-07 10:45:00,71.51,71.65,71.33,71.5,40803.0,71.51,71.65,71.33,71.5,40803.0
2016-11-07 10:50:00,71.5,71.54,71.4,71.51,31459.0,71.5,71.54,71.4,71.51,31459.0
2016-11-07 10:55:00,71.52,71.67,71.49,71.63,17602.0,71.52,71.67,71.49,71.63,17602.0
2016-11-07 11:00:00,71.64,71.82,71.63,71.8,24790.0,71.64,71.82,71.63,71.8,24790.0
2016-11-07 11:05:00,71.8,71.85,71.67,71.71,22009.0,71.8,71.85,71.67,71.71,22009.0
2016-11-07 11:10:00,71.71,72.05,71.71,71.98,35924.0,71.71,72.05,71.71,71.98,35924.0
2016-11-07 11:15:00,71.98,72.15,71.94,72.04,24454.0,71.98,72.15,71.94,72.04,24454.0
2016-11-07 11:20:00,72.04,72.04,71.65,71.65,9135.0,72.04,72.04,71.65,71.65,9135.0
2016-11-07 11:25:00,71.65,72.06,71.62,71.97,28527.0,71.65,72.06,71.62,71.97,28527.0
2016-11-07 11:30:00,71.95,71.96,71.74,71.85,35635.0,71.95,71.96,71.74,71.85,35635.0
2016-11-07 11:35:00,71.85,72.01,71.82,71.88,13811.0,71.85,72.01,71.82,71.88,13811.0
2016-11-07 11:40:00,71.88,71.93,71.84,71.84,8314.0,71.88,71.93,71.84,71.84,8314.0
2016-11-07 11:45:00,71.83,71.89,71.73,71.79,10953.0,71.83,71.89,71.73,71.79,10953.0
2016-11-07 11:50:00,71.8,71.84,71.73,71.8,16275.0,71.8,71.84,71.73,71.8,16275.0
2016-11-07 11:55:00,71.76,71.85,71.72,71.84,17600.0,71.76,71.85,71.72,71.84,17600.0
2016-11-07 12:00:00,71.84,71.98,71.8,71.98,30032.0,71.84,71.98,71.8,71.98,30032.0
2016-11-07 12:05:00,71.98,72.03,71.96,71.99,12914.0,71.98,72.03,71.96,71.99,12914.0
2016-11-07 12:10:00,71.99,72.03,71.94,72.02,11146.0,71.99,72.03,71.94,72.02,11146.0
2016-11-07 12:15:00,72.02,72.11,72.02,72.08,10451.0,72.02,72.11,72.02,72.08,10451.0
2016-11-07 12:20:00,72.08,72.15,72.07,72.1,12042.0,72.08,72.15,72.07,72.1,12042.0
2016-11-07 12:25:00,72.11,72.16,72.08,72.16,10734.0,72.11,72.16,72.08,72.16,10734.0
2016-11-07 12:30:00,72.18,72.33,72.11,72.25,13736.0,72.18,72.33,72.11,72.25,13736.0
2016-11-07 12:35:00,72.28,72.75,72.25,72.67,60210.0,72.28,72.75,72.25,72.67,60210.0
2016-11-07 12:40:00,72.66,72.69,72.49,72.6,22287.0,72.66,72.69,72.49,72.6,22287.0
2016-11-07 12:45:00,72.58,72.67,72.55,72.55,13200.0,72.58,72.67,72.55,72.55,13200.0
2016-11-07 12:50:00,72.61,72.67,72.57,72.64,7101.0,72.61,72.67,72.57,72.64,7101.0
2016-11-07 12:55:00,72.6,72.64,72.56,72.59,9760.0,72.6,72.64,72.56,72.59,9760.0
2016-11-07 13:00:00,72.59,72.76,72.5,72.72,29122.0,72.59,72.76,72.5,72.72,29122.0
2016-11-07 13:05:00,72.71,72.74,72.55,72.63,19323.0,72.71,72.74,72.55,72.63,19323.0
2016-11-07 13:10:00,72.65,72.65,72.38,72.42,7285.0,72.65,72.65,72.38,72.42,7285.0
2016-11-07 13:15:00,72.4,72.45,72.31,72.41,13004.0,72.4,72.45,72.31,72.41,13004.0
2016-11-07 13:20:00,72.42,72.51,72.42,72.47,6548.0,72.42,72.51,72.42,72.47,6548.0
2016-11-07 13:25:00,72.48,72.61,72.48,72.61,13231.0,72.48,72.61,72.48,72.61,13231.0
2016-11-07 13:30:00,72.61,72.73,72.58,72.73,13936.0,72.61,72.73,72.58,72.73,13936.0
2016-11-07 13:35:00,72.73,72.74,72.56,72.59,7057.0,72.73,72.74,72.56,72.59,7057.0
2016-11-07 13:40:00,72.59,72.69,72.58,72.61,8753.0,72.59,72.69,72.58,72.61,8753.0
2016-11-07 13:45:00,72.63,72.64,72.5,72.53,9703.0,72.63,72.64,72.5,72.53,9703.0
2016-11-07 13:50:00,72.53,72.58,72.43,72.43,14972.0,72.53,72.58,72.43,72.43,14972.0
2016-11-07 13:55:00,72.43,72.43,72.28,72.28,10600.0,72.43,72.43,72.28,72.28,10600.0
2016-11-07 14:00:00,72.28,72.28,72.17,72.21,16612.0,72.28,72.28,72.17,72.21,16612.0
2016-11-07 14:05:00,72.22,72.22,72.08,72.08,14395.0,72.22,72.22,72.08,72.08,14395.0
2016-11-07 14:10:00,72.08,72.11,72.0,72.07,24058.0,72.08,72.11,72.0,72.07,24058.0
2016-11-07 14:15:00,72.07,72.24,72.07,72.24,15780.0,72.07,72.24,72.07,72.24,15780.0
2016-11-07 14:20:00,72.21,72.33,72.19,72.27,14330.0,72.21,72.33,72.19,72.27,14330.0
2016-11-07 14:25:00,72.28,72.35,72.26,72.31,12861.0,72.28,72.35,72.26,72.31,12861.0
2016-11-07 14:30:00,72.29,72.29,72.21,72.24,9168.0,72.29,72.29,72.21,72.24,9168.0
2016-11-07 14:35:00,72.25,72.25,72.07,72.11,26594.0,72.25,72.25,72.07,72.11,26594.0
2016-11-07 14:40:00,72.08,72.11,71.94,71.96,9266.0,72.08,72.11,71.94,71.96,9266.0
2016-11-07 14:45:00,71.96,72.02,71.9,71.99,16648.0,71.96,72.02,71.9,71.99,16648.0
2016-11-07 14:50:00,71.98,72.09,71.96,72.08,18260.0,71.98,72.09,71.96,72.08,18260.0
2016-11-07 14:55:00,72.06,72.2,72.06,72.19,18120.0,72.06,72.2,72.06,72.19,18120.0
2016-11-07 15:00:00,72.19,72.2,72.08,72.15,19305.0,72.19,72.2,72.08,72.15,19305.0
2016-11-07 15:05:00,72.13,72.14,71.97,71.98,16913.0,72.13,72.14,71.97,71.98,16913.0
2016-11-07 15:10:00,72.0,72.02,71.92,71.98,21110.0,72.0,72.02,71.92,71.98,21110.0
2016-11-07 15:15:00,71.98,72.17,71.98,72.17,13215.0,71.98,72.17,71.98,72.17,13215.0
2016-11-07 15:20:00,72.17,72.31,72.14,72.31,22800.0,72.17,72.31,72.14,72.31,22800.0
2016-11-07 15:25:00,72.31,72.38,72.21,72.3,30504.0,72.31,72.38,72.21,72.3,30504.0
2016-11-07 15:30:00,72.3,72.32,72.19,72.25,38984.0,72.3,72.32,72.19,72.25,38984.0
2016-11-07 15:35:00,72.25,72.31,72.19,72.31,48574.0,72.25,72.31,72.19,72.31,48574.0
2016-11-07 15:40:00,72.31,72.36,72.15,72.17,26901.0,72.31,72.36,72.15,72.17,26901.0
2016-11-07 15:45:00,72.17,72.45,72.15,72.45,45030.0,72.17,72.45,72.15,72.45,45030.0
2016-11-07 15:50:00,72.45,72.47,72.36,72.37,41621.0,72.45,72.47,72.36,72.37,41621.0
2016-11-07 15:55:00,72.36,72.5,72.36,72.43,91421.0,72.36,72.5,72.36,72.43,91421.0
2016-11-08 09:30:00,72.22,72.43,72.03,72.03,13523.0,72.22,72.43,72.03,72.03,13523.0
2016-11-08 09:35:00,72.0,72.44,71.95,72.34,13866.0,72.0,72.44,71.95,72.34,13866.0
2016-11-08 09:40:00,72.31,72.47,72.17,72.19,6115.0,72.31,72.47,72.17,72.19,6115.0
2016-11-08 09:45:00,72.17,72.25,71.85,71.85,27594.0,72.17,72.25,71.85,71.85,27594.0
2016-11-08 09:50:00,71.78,71.9,71.7,71.71,9669.0,71.78,71.9,71.7,71.71,9669.0
2016-11-08 09:55:00,71.78,71.85,71.73,71.77,3337.0,71.78,71.85,71.73,71.77,3337.0
2016-11-08 10:00:00,71.76,71.8,71.62,71.7,7874.0,71.76,71.8,71.62,71.7,7874.0
2016-11-08 10:05:00,71.65,71.72,71.4,71.43,10588.0,71.65,71.72,71.4,71.43,10588.0
2016-11-08 10:10:00,71.42,71.48,71.25,71.25,17895.0,71.42,71.48,71.25,71.25,17895.0
2016-11-08 10:15:00,71.25,71.31,71.21,71.25,12113.0,71.25,71.31,71.21,71.25,12113.0
2016-11-08 10:20:00,71.24,71.3,71.16,71.22,33200.0,71.24,71.3,71.16,71.22,33200.0
2016-11-08 10:25:00,71.22,71.22,71.1,71.14,12359.0,71.22,71.22,71.1,71.14,12359.0
2016-11-08 10:30:00,71.16,71.19,71.05,71.13,33988.0,71.16,71.19,71.05,71.13,33988.0
2016-11-08 10:35:00,71.15,71.33,71.12,71.18,27068.0,71.15,71.33,71.12,71.18,27068.0
2016-11-08 10:40:00,71.21,71.31,71.17,71.24,6652.0,71.21,71.31,71.17,71.24,6652.0
2016-11-08 10:45:00,71.23,71.23,71.02,71.17,12719.0,71.23,71.23,71.02,71.17,12719.0
2016-11-08 10:50:00,71.22,71.44,71.22,71.36,6077.0,71.22,71.44,71.22,71.36,6077.0
2016-11-08 10:55:00,71.34,71.47,71.3,71.42,4981.0,71.34,71.47,71.3,71.42,4981.0
2016-11-08 11:00:00,71.48,71.52,71.34,71.35,5540.0,71.48,71.52,71.34,71.35,5540.0
2016-11-08 11:05:00,71.35,71.44,71.35,71.43,5078.0,71.35,71.44,71.35,71.43,5078.0
2016-11-08 11:10:00,71.44,71.6,71.44,71.5,7425.0,71.44,71.6,71.44,71.5,7425.0
2016-11-08 11:15:00,71.52,71.63,71.51,71.63,3797.0,71.52,71.63,71.51,71.63,3797.0
2016-11-08 11:20:00,71.61,71.63,71.54,71.54,4976.0,71.61,71.63,71.54,71.54,4976.0
2016-11-08 11:25:00,71.53,71.53,71.41,71.41,300.0,71.53,71.53,71.41,71.41,300.0
2016-11-08 11:30:00,71.41,71.48,71.36,71.48,34100.0,71.41,71.48,71.36,71.48,34100.0
2016-11-08 11:35:00,71.48,71.58,71.46,71.55,3800.0,71.48,71.58,71.46,71.55,3800.0
2016-11-08 11:40:00,71.58,71.65,71.55,71.65,7816.0,71.58,71.65,71.55,71.65,7816.0
2016-11-08 11:45:00,71.64,71.7,71.63,71.7,4746.0,71.64,71.7,71.63,71.7,4746.0
2016-11-08 11:50:00,71.71,71.73,71.62,71.71,5630.0,71.71,71.73,71.62,71.71,5630.0
2016-11-08 11:55:00,71.73,71.82,71.72,71.81,5005.0,71.73,71.82,71.72,71.81,5005.0
2016-11-08 12:00:00,71.81,72.06,71.8,71.98,13883.0,71.81,72.06,71.8,71.98,13883.0
2016-11-08 12:05:00,71.98,72.05,71.95,71.99,12650.0,71.98,72.05,71.95,71.99,12650.0
2016-11-08 12:10:00,71.99,72.07,71.96,72.03,8887.0,71.99,72.07,71.96,72.03,8887.0
2016-11-08 12:15:00,72.03,72.09,71.94,72.08,11055.0,72.03,72.09,71.94,72.08,11055.0
2016-11-08 12:20:00,72.06,72.25,72.04,72.25,2810.0,72.06,72.25,72.04,72.25,2810.0
2016-11-08 12:25:00,72.22,72.35,72.22,72.34,8012.0,72.22,72.35,72.22,72.34,8012.0
2016-11-08 12:30:00,72.36,72.43,72.25,72.43,8252.0,72.36,72.43,72.25,72.43,8252.0
2016-11-08 12:35:00,72.43,72.49,72.42,72.49,23545.0,72.43,72.49,72.42,72.49,23545.0
2016-11-08 12:40:00,72.49,72.53,72.41,72.45,11975.0,72.49,72.53,72.41,72.45,11975.0
2016-11-08 12:45:00,72.42,72.56,72.41,72.56,4413.0,72.42,72.56,72.41,72.56,4413.0
2016-11-08 12:50:00,72.56,72.57,72.5,72.52,5500.0,72.56,72.57,72.5,72.52,5500.0
2016-11-08 12:55:00,72.52,72.6,72.51,72.53,3390.0,72.52,72.6,72.51,72.53,3390.0
2016-11-08 13:00:00,72.54,72.54,72.34,72.37,10600.0,72.54,72.54,72.34,72.37,10600.0
2016-11-08 13:05:00,72.38,72.45,72.26,72.27,9221.0,72.38,72.45,72.26,72.27,9221.0
2016-11-08 13:10:00,72.26,72.39,72.26,72.35,2998.0,72.26,72.39,72.26,72.35,2998.0
2016-11-08 13:15:00,72.31,72.35,72.3,72.33,4351.0,72.31,72.35,72.3,72.33,4351.0
2016-11-08 13:20:00,72.33,72.41,72.31,72.31,5500.0,72.33,72.41,72.31,72.31,5500.0
2016-11-08 13:25:00,72.33,72.38,72.12,72.12,8831.0,72.33,72.38,72.12,72.12,8831.0
2016-11-08 13:30:00,72.09,72.28,72.03,72.28,5592.0,72.09,72.28,72.03,72.28,5592.0
2016-11-08 13:35:00,72.24,72.28,72.18,72.28,6189.0,72.24,72.28,72.18,72.28,6189.0
2016-11-08 13:40:00,72.28,72.35,72.26,72.3,3598.0,72.28,72.35,72.26,72.3,3598.0
2016-11-08 13:45:00,72.3,72.37,72.28,72.35,2336.0,72.3,72.37,72.28,72.35,2336.0
2016-11-08 13:50:00,72.35,72.37,72.28,72.28,5152.0,72.35,72.37,72.28,72.28,5152.0
2016-11-08 13:55:00,72.25,72.29,72.14,72.14,21164.0,72.25,72.29,72.14,72.14,21164.0
2016-11-08 14:00:00,72.16,72.18,72.05,72.12,21342.0,72.16,72.18,72.05,72.12,21342.0
2016-11-08 14:05:00,72.14,72.16,72.03,72.03,9363.0,72.14,72.16,72.03,72.03,9363.0
2016-11-08 14:10:00,72.04,72.04,71.84,71.84,8224.0,72.04,72.04,71.84,71.84,8224.0
2016-11-08 14:15:00,71.84,71.98,71.84,71.93,9361.0,71.84,71.98,71.84,71.93,9361.0
2016-11-08 14:20:00,71.93,72.01,71.93,71.98,4328.0,71.93,72.01,71.93,71.98,4328.0
2016-11-08 14:25:00,71.99,72.21,71.99,72.19,19857.0,71.99,72.21,71.99,72.19,19857.0
2016-11-08 14:30:00,72.17,72.17,72.04,72.06,5100.0,72.17,72.17,72.04,72.06,5100.0
2016-11-08 14:35:00,72.04,72.12,72.0,72.12,5452.0,72.04,72.12,72.0,72.12,5452.0
2016-11-08 14:40:00,72.11,72.12,71.99,71.99,4900.0,72.11,72.12,71.99,71.99,4900.0
2016-11-08 14:45:00,72.01,72.07,71.96,72.02,7654.0,72.01,72.07,71.96,72.02,7654.0
2016-11-08 14:50:00,72.04,72.23,72.04,72.19,6782.0,72.04,72.23,72.04,72.19,6782.0
2016-11-08 14:55:00,72.19,72.19,72.14,72.18,5892.0,72.19,72.19,72.14,72.18,5892.0
2016-11-08 15:00:00,72.16,72.23,72.09,72.21,5917.0,72.16,72.23,72.09,72.21,5917.0
2016-11-08 15:05:00,72.21,72.47,72.21,72.47,14847.0,72.21,72.47,72.21,72.47,14847.0
2016-11-08 15:10:00,72.49,72.69,72.49,72.66,18148.0,72.49,72.69,72.49,72.66,18148.0
2016-11-08 15:15:00,72.67,72.74,72.63,72.74,20495.0,72.67,72.74,72.63,72.74,20495.0
2016-11-08 15:20:00,72.73,72.97,72.73,72.88,15644.0,72.73,72.97,72.73,72.88,15644.0
2016-11-08 15:25:00,72.87,72.93,72.83,72.92,22510.0,72.87,72.93,72.83,72.92,22510.0
2016-11-08 15:30:00,72.91,73.1,72.87,73.07,38197.0,72.91,73.1,72.87,73.07,38197.0
2016-11-08 15:35:00,73.08,73.11,73.04,73.07,26974.0,73.08,73.11,73.04,73.07,26974.0
2016-11-08 15:40:00,73.06,73.07,72.99,72.99,22892.0,73.06,73.07,72.99,72.99,22892.0
2016-11-08 15:45:00,73.01,73.14,73.01,73.09,44376.0,73.01,73.14,73.01,73.09,44376.0
2016-11-08 15:50:00,73.1,73.1,72.91,72.93,32444.0,73.1,73.1,72.91,72.93,32444.0
2016-11-08 15:55:00,72.94,72.96,72.73,72.77,58020.0,72.94,72.96,72.73,72.77,58020.0
2016-11-09 09:30:00,71.16,71.27,70.35,71.09,32763.0,71.16,71.27,70.35,71.09,32763.0
2016-11-09 09:35:00,71.15,71.42,70.45,71.14,68055.0,71.15,71.42,70.45,71.14,68055.0
2016-11-09 09:40:00,71.06,71.83,71.01,71.74,14471.0,71.06,71.83,71.01,71.74,14471.0
2016-11-09 09:45:00,71.74,71.76,71.4,71.62,22173.0,71.74,71.76,71.4,71.62,22173.0
2016-11-09 09:50:00,71.63,71.9,71.63,71.83,22091.0,71.63,71.9,71.63,71.83,22091.0
2016-11-09 09:55:00,71.86,71.98,71.69,71.73,13017.0,71.86,71.98,71.69,71.73,13017.0
2016-11-09 10:00:00,71.71,71.89,71.66,71.81,42147.0,71.71,71.89,71.66,71.81,42147.0
2016-11-09 10:05:00,71.74,72.33,71.67,72.16,45984.0,71.74,72.33,71.67,72.16,45984.0
2016-11-09 10:10:00,72.2,72.21,72.05,72.11,13083.0,72.2,72.21,72.05,72.11,13083.0
2016-11-09 10:15:00,72.1,72.34,72.07,72.31,55909.0,72.1,72.34,72.07,72.31,55909.0
2016-11-09 10:20:00,72.38,72.68,71.92,71.97,25555.0,72.38,72.68,71.92,71.97,25555.0
2016-11-09 10:25:00,71.93,72.07,71.79,71.8,57923.0,71.93,72.07,71.79,71.8,57923.0
2016-11-09 10:30:00,71.85,71.95,71.79,71.81,35918.0,71.85,71.95,71.79,71.81,35918.0
2016-11-09 10:35:00,71.82,71.82,71.61,71.61,23482.0,71.82,71.82,71.61,71.61,23482.0
2016-11-09 10:40:00,71.61,71.61,71.3,71.31,15491.0,71.61,71.61,71.3,71.31,15491.0
2016-11-09 10:45:00,71.27,71.35,71.14,71.21,28576.0,71.27,71.35,71.14,71.21,28576.0
2016-11-09 10:50:00,71.24,71.37,71.17,71.23,13729.0,71.24,71.37,71.17,71.23,13729.0
2016-11-09 10:55:00,71.26,71.34,71.11,71.12,8557.0,71.26,71.34,71.11,71.12,8557.0
2016-11-09 11:00:00,71.16,71.43,71.13,71.36,41096.0,71.16,71.43,71.13,71.36,41096.0
2016-11-09 11:05:00,71.38,71.62,71.32,71.54,20960.0,71.38,71.62,71.32,71.54,20960.0
2016-11-09 11:10:00,71.5,71.75,71.49,71.75,16746.0,71.5,71.75,71.49,71.75,16746.0
2016-11-09 11:15:00,71.73,71.8,71.38,71.39,18429.0,71.73,71.8,71.38,71.39,18429.0
2016-11-09 11:20:00,71.4,71.45,71.35,71.39,16899.0,71.4,71.45,71.35,71.39,16899.0
2016-11-09 11:25:00,71.4,71.45,71.35,71.41,12479.0,71.4,71.45,71.35,71.41,12479.0
2016-11-09 11:30:00,71.43,71.6,71.39,71.55,29324.0,71.43,71.6,71.39,71.55,29324.0
2016-11-09 11:35:00,71.56,71.59,71.45,71.49,14453.0,71.56,71.59,71.45,71.49,14453.0
2016-11-09 11:40:00,71.48,71.73,71.48,71.65,18289.0,71.48,71.73,71.48,71.65,18289.0
2016-11-09 11:45:00,71.62,71.9,71.5,71.84,9095.0,71.62,71.9,71.5,71.84,9095.0
2016-11-09 11:50:00,71.85,71.89,71.71,71.71,12691.0,71.85,71.89,71.71,71.71,12691.0
2016-11-09 11:55:00,71.73,71.76,71.47,71.49,11208.0,71.73,71.76,71.47,71.49,11208.0
2016-11-09 12:00:00,71.52,71.59,71.44,71.45,15822.0,71.52,71.59,71.44,71.45,15822.0
2016-11-09 12:05:00,71.46,71.52,71.21,71.29,11998.0,71.46,71.52,71.21,71.29,11998.0
2016-11-09 12:10:00,71.28,71.33,71.14,71.29,15211.0,71.28,71.33,71.14,71.29,15211.0
2016-11-09 12:15:00,71.3,71.45,71.3,71.41,31004.0,71.3,71.45,71.3,71.41,31004.0
2016-11-09 12:20:00,71.45,71.65,71.43,71.64,18789.0,71.45,71.65,71.43,71.64,18789.0
2016-11-09 12:25:00,71.66,71.68,71.61,71.63,17634.0,71.66,71.68,71.61,71.63,17634.0
2016-11-09 12:30:00,71.64,71.66,71.5,71.56,29134.0,71.64,71.66,71.5,71.56,29134.0
2016-11-09 12:35:00,71.56,71.68,71.43,71.49,16928.0,71.56,71.68,71.43,71.49,16928.0
2016-11-09 12:40:00,71.5,71.62,71.43,71.48,8879.0,71.5,71.62,71.43,71.48,8879.0
2016-11-09 12:45:00,71.51,71.55,71.39,71.41,6300.0,71.51,71.55,71.39,71.41,6300.0
2016-11-09 12:50:00,71.45,71.54,71.4,71.41,8889.0,71.45,71.54,71.4,71.41,8889.0
2016-11-09 12:55:00,71.4,71.61,71.4,71.6,12921.0,71.4,71.61,71.4,71.6,12921.0
2016-11-09 13:00:00,71.58,71.6,71.53,71.58,16939.0,71.58,71.6,71.53,71.58,16939.0
2016-11-09 13:05:00,71.61,71.69,71.56,71.58,21439.0,71.61,71.69,71.56,71.58,21439.0
2016-11-09 13:10:00,71.59,71.9,71.59,71.88,32170.0,71.59,71.9,71.59,71.88,32170.0
2016-11-09 13:15:00,71.86,71.98,71.82,71.98,36779.0,71.86,71.98,71.82,71.98,36779.0
2016-11-09 13:20:00,72.0,72.0,71.81,71.86,23994.0,72.0,72.0,71.81,71.86,23994.0
2016-11-09 13:25:00,71.88,71.94,71.86,71.87,5025.0,71.88,71.94,71.86,71.87,5025.0
2016-11-09 13:30:00,71.89,72.03,71.84,72.0,15181.0,71.89,72.03,71.84,72.0,15181.0
2016-11-09 13:35:00,71.98,71.98,71.87,71.96,9432.0,71.98,71.98,71.87,71.96,9432.0
2016-11-09 13:40:00,71.94,72.17,71.94,72.03,5100.0,71.94,72.17,71.94,72.03,5100.0
2016-11-09 13:45:00,72.03,72.17,72.02,72.12,11683.0,72.03,72.17,72.02,72.12,11683.0
2016-11-09 13:50:00,72.11,72.16,72.07,72.11,12666.0,72.11,72.16,72.07,72.11,12666.0
2016-11-09 13:55:00,72.12,72.12,72.05,72.05,10483.0,72.12,72.12,72.05,72.05,10483.0
2016-11-09 14:00:00,72.08,72.18,72.06,72.09,15753.0,72.08,72.18,72.06,72.09,15753.0
2016-11-09 14:05:00,72.1,72.14,72.08,72.11,66298.0,72.1,72.14,72.08,72.11,66298.0
2016-11-09 14:10:00,72.13,72.18,72.03,72.12,15392.0,72.13,72.18,72.03,72.12,15392.0
2016-11-09 14:15:00,72.13,72.33,72.11,72.21,6447.0,72.13,72.33,72.11,72.21,6447.0
2016-11-09 14:20:00,72.21,72.32,72.15,72.3,9400.0,72.21,72.32,72.15,72.3,9400.0
2016-11-09 14:25:00,72.3,72.32,72.09,72.2,12118.0,72.3,72.32,72.09,72.2,12118.0
2016-11-09 14:30:00,72.23,72.4,72.22,72.32,11557.0,72.23,72.4,72.22,72.32,11557.0
2016-11-09 14:35:00,72.32,72.74,72.18,72.74,35163.0,72.32,72.74,72.18,72.74,35163.0
2016-11-09 14:40:00,72.66,72.73,72.47,72.68,9954.0,72.66,72.73,72.47,72.68,9954.0
2016-11-09 14:45:00,72.72,72.74,72.49,72.51,32681.0,72.72,72.74,72.49,72.51,32681.0
2016-11-09 14:50:00,72.5,72.65,72.43,72.63,29606.0,72.5,72.65,72.43,72.63,29606.0
2016-11-09 14:55:00,72.64,72.65,72.38,72.45,10782.0,72.64,72.65,72.38,72.45,10782.0
2016-11-09 15:00:00,72.47,72.66,72.44,72.64,22421.0,72.47,72.66,72.44,72.64,22421.0
2016-11-09 15:05:00,72.64,72.64,72.6,72.63,27029.0,72.64,72.64,72.6,72.63,27029.0
2016-11-09 15:10:00,72.64,72.65,72.61,72.62,54103.0,72.64,72.65,72.61,72.62,54103.0
2016-11-09 15:15:00,72.63,72.67,72.6,72.66,19938.0,72.63,72.67,72.6,72.66,19938.0
2016-11-09 15:20:00,72.66,72.71,72.65,72.67,51448.0,72.66,72.71,72.65,72.67,51448.0
2016-11-09 15:25:00,72.66,72.67,72.57,72.57,19177.0,72.66,72.67,72.57,72.57,19177.0
2016-11-09 15:30:00,72.57,72.62,72.3,72.44,20125.0,72.57,72.62,72.3,72.44,20125.0
2016-11-09 15:35:00,72.44,72.53,72.43,72.53,39835.0,72.44,72.53,72.43,72.53,39835.0
2016-11-09 15:40:00,72.53,72.58,72.25,72.35,25925.0,72.53,72.58,72.25,72.35,25925.0
2016-11-09 15:45:00,72.33,72.35,72.11,72.21,30404.0,72.33,72.35,72.11,72.21,30404.0
2016-11-09 15:50:00,72.22,72.41,72.22,72.27,42746.0,72.22,72.41,72.22,72.27,42746.0
2016-11-09 15:55:00,72.28,72.44,72.22,72.43,90024.0,72.28,72.44,72.22,72.43,90024.0
2016-11-10 09:30:00,73.01,73.8,73.01,73.55,8221.0,73.01,73.8,73.01,73.55,8221.0
2016-11-10 09:35:00,73.61,74.95,73.61,74.8,71561.0,73.61,74.95,73.61,74.8,71561.0
2016-11-10 09:40:00,74.74,74.89,74.28,74.89,35174.0,74.74,74.89,74.28,74.89,35174.0
2016-11-10 09:45:00,74.88,74.88,74.45,74.48,6650.0,74.88,74.88,74.45,74.48,6650.0
2016-11-10 09:50:00,74.56,74.64,74.4,74.4,43140.0,74.56,74.64,74.4,74.4,43140.0
2016-11-10 09:55:00,74.34,74.41,73.86,73.88,7631.0,74.34,74.41,73.86,73.88,7631.0
2016-11-10 10:00:00,73.89,74.29,73.82,74.29,30850.0,73.89,74.29,73.82,74.29,30850.0
2016-11-10 10:05:00,74.32,74.35,74.12,74.15,66004.0,74.32,74.35,74.12,74.15,66004.0
2016-11-10 10:10:00,74.14,74.14,73.86,73.86,26420.0,74.14,74.14,73.86,73.86,26420.0
2016-11-10 10:15:00,73.91,74.06,73.82,73.82,84312.0,73.91,74.06,73.82,73.82,84312.0
2016-11-10 10:20:00,73.76,73.93,73.59,73.59,12900.0,73.76,73.93,73.59,73.59,12900.0
2016-11-10 10:25:00,73.57,73.61,73.11,73.12,22347.0,73.57,73.61,73.11,73.12,22347.0
2016-11-10 10:30:00,73.11,73.77,72.9,72.98,32239.0,73.11,73.77,72.9,72.98,32239.0
2016-11-10 10:35:00,72.93,72.93,72.53,72.67,18018.0,72.93,72.93,72.53,72.67,18018.0
2016-11-10 10:40:00,72.66,73.22,72.65,73.18,11816.0,72.66,73.22,72.65,73.18,11816.0
2016-11-10 10:45:00,73.2,73.37,73.19,73.28,22386.0,73.2,73.37,73.19,73.28,22386.0
2016-11-10 10:50:00,73.18,73.26,72.88,72.96,7488.0,73.18,73.26,72.88,72.96,7488.0
2016-11-10 10:55:00,72.91,73.0,72.75,72.83,11361.0,72.91,73.0,72.75,72.83,11361.0
2016-11-10 11:00:00,72.7,72.83,72.61,72.65,8687.0,72.7,72.83,72.61,72.65,8687.0
2016-11-10 11:05:00,72.66,73.01,72.65,72.89,6497.0,72.66,73.01,72.65,72.89,6497.0
2016-11-10 11:10:00,72.89,73.04,72.81,73.02,6095.0,72.89,73.04,72.81,73.02,6095.0
2016-11-10 11:15:00,73.12,73.18,72.96,72.97,33282.0,73.12,73.18,72.96,72.97,33282.0
2016-11-10 11:20:00,72.95,73.01,72.87,72.95,7830.0,72.95,73.01,72.87,72.95,7830.0
2016-11-10 11:25:00,72.93,73.03,72.81,72.81,4800.0,72.93,73.03,72.81,72.81,4800.0
2016-11-10 11:30:00,72.82,72.94,72.78,72.94,8867.0,72.82,72.94,72.78,72.94,8867.0
2016-11-10 11:35:00,72.9,72.9,72.75,72.83,8996.0,72.9,72.9,72.75,72.83,8996.0
2016-11-10 11:40:00,72.83,73.09,72.73,73.06,7601.0,72.83,73.09,72.73,73.06,7601.0
2016-11-10 11:45:00,73.09,73.13,72.88,72.97,8024.0,73.09,73.13,72.88,72.97,8024.0
2016-11-10 11:50:00,72.95,73.05,72.92,72.94,16250.0,72.95,73.05,72.92,72.94,16250.0
2016-11-10 11:55:00,72.95,72.96,72.68,72.75,7247.0,72.95,72.96,72.68,72.75,7247.0
2016-11-10 12:00:00,72.77,72.91,72.65,72.73,4203.0,72.77,72.91,72.65,72.73,4203.0
2016-11-10 12:05:00,72.74,72.8,72.39,72.41,10605.0,72.74,72.8,72.39,72.41,10605.0
2016-11-10 12:10:00,72.38,72.41,72.25,72.34,17570.0,72.38,72.41,72.25,72.34,17570.0
2016-11-10 12:15:00,72.32,72.42,72.13,72.2,21963.0,72.32,72.42,72.13,72.2,21963.0
2016-11-10 12:20:00,72.1,72.2,72.0,72.07,14250.0,72.1,72.2,72.0,72.07,14250.0
2016-11-10 12:25:00,72.06,72.3,72.04,72.04,15103.0,72.06,72.3,72.04,72.04,15103.0
2016-11-10 12:30:00,72.09,72.27,72.09,72.13,6598.0,72.09,72.27,72.09,72.13,6598.0
2016-11-10 12:35:00,72.13,72.16,72.03,72.04,8400.0,72.13,72.16,72.03,72.04,8400.0
2016-11-10 12:40:00,72.03,72.05,71.91,71.91,9206.0,72.03,72.05,71.91,71.91,9206.0
2016-11-10 12:45:00,71.89,71.99,71.79,71.79,6135.0,71.89,71.99,71.79,71.79,6135.0
2016-11-10 12:50:00,71.85,71.87,71.72,71.79,16864.0,71.85,71.87,71.72,71.79,16864.0
2016-11-10 12:55:00,71.8,71.99,71.77,71.85,10271.0,71.8,71.99,71.77,71.85,10271.0
2016-11-10 13:00:00,71.92,71.92,71.74,71.74,6600.0,71.92,71.92,71.74,71.74,6600.0
2016-11-10 13:05:00,71.74,71.93,71.74,71.89,13765.0,71.74,71.93,71.74,71.89,13765.0
2016-11-10 13:10:00,71.93,71.96,71.66,71.89,14530.0,71.93,71.96,71.66,71.89,14530.0
2016-11-10 13:15:00,71.87,72.18,71.87,72.09,13000.0,71.87,72.18,71.87,72.09,13000.0
2016-11-10 13:20:00,72.09,72.24,72.04,72.05,9643.0,72.09,72.24,72.04,72.05,9643.0
2016-11-10 13:25:00,72.04,72.15,71.91,72.1,20681.0,72.04,72.15,71.91,72.1,20681.0
2016-11-10 13:30:00,72.08,72.34,72.08,72.34,16580.0,72.08,72.34,72.08,72.34,16580.0
2016-11-10 13:35:00,72.34,72.38,72.27,72.36,28509.0,72.34,72.38,72.27,72.36,28509.0
2016-11-10 13:40:00,72.36,72.76,72.36,72.76,116531.0,72.36,72.76,72.36,72.76,116531.0
2016-11-10 13:45:00,72.74,72.81,72.56,72.81,17958.0,72.74,72.81,72.56,72.81,17958.0
2016-11-10 13:50:00,72.83,72.96,72.77,72.96,15100.0,72.83,72.96,72.77,72.96,15100.0
2016-11-10 13:55:00,72.94,73.01,72.69,72.7,13895.0,72.94,73.01,72.69,72.7,13895.0
2016-11-10 14:00:00,72.7,72.7,72.58,72.66,54922.0,72.7,72.7,72.58,72.66,54922.0
2016-11-10 14:05:00,72.66,72.66,72.41,72.51,52635.0,72.66,72.66,72.41,72.51,52635.0
2016-11-10 14:10:00,72.58,72.63,72.51,72.51,14824.0,72.58,72.63,72.51,72.51,14824.0
2016-11-10 14:15:00,72.47,72.48,72.31,72.41,16399.0,72.47,72.48,72.31,72.41,16399.0
2016-11-10 14:20:00,72.44,72.6,72.4,72.52,14015.0,72.44,72.6,72.4,72.52,14015.0
2016-11-10 14:25:00,72.51,72.84,72.51,72.79,15564.0,72.51,72.84,72.51,72.79,15564.0
2016-11-10 14:30:00,72.79,73.09,72.74,72.8,29752.0,72.79,73.09,72.74,72.8,29752.0
2016-11-10 14:35:00,72.78,72.78,72.35,72.41,17851.0,72.78,72.78,72.35,72.41,17851.0
2016-11-10 14:40:00,72.46,72.49,72.28,72.37,13625.0,72.46,72.49,72.28,72.37,13625.0
2016-11-10 14:45:00,72.38,72.5,72.37,72.42,11195.0,72.38,72.5,72.37,72.42,11195.0
2016-11-10 14:50:00,72.42,72.51,72.38,72.48,6400.0,72.42,72.51,72.38,72.48,6400.0
2016-11-10 14:55:00,72.48,72.54,72.35,72.54,14964.0,72.48,72.54,72.35,72.54,14964.0
2016-11-10 15:00:00,72.54,72.56,72.44,72.52,10941.0,72.54,72.56,72.44,72.52,10941.0
2016-11-10 15:05:00,72.5,72.52,72.37,72.41,17417.0,72.5,72.52,72.37,72.41,17417.0
2016-11-10 15:10:00,72.46,72.48,72.36,72.38,5979.0,72.46,72.48,72.36,72.38,5979.0
2016-11-10 15:15:00,72.39,72.4,72.19,72.31,14588.0,72.39,72.4,72.19,72.31,14588.0
2016-11-10 15:20:00,72.3,72.34,72.13,72.13,13516.0,72.3,72.34,72.13,72.13,13516.0
2016-11-10 15:25:00,72.13,72.14,72.06,72.13,12225.0,72.13,72.14,72.06,72.13,12225.0
2016-11-10 15:30:00,72.11,72.12,71.94,71.98,23421.0,72.11,72.12,71.94,71.98,23421.0
2016-11-10 15:35:00,71.96,72.1,71.74,71.82,33646.0,71.96,72.1,71.74,71.82,33646.0
2016-11-10 15:40:00,71.83,71.84,71.76,71.84,25250.0,71.83,71.84,71.76,71.84,25250.0
2016-11-10 15:45:00,71.83,72.1,71.75,72.06,58371.0,71.83,72.1,71.75,72.06,58371.0
2016-11-10 15:50:00,72.05,72.06,71.93,71.95,42735.0,72.05,72.06,71.93,71.95,42735.0
2016-11-10 15:55:00,71.97,72.1,71.97,72.03,66047.0,71.97,72.1,71.97,72.03,66047.0
2016-11-11 09:30:00,72.39,72.69,71.67,71.67,9893.0,72.39,72.69,71.67,71.67,9893.0
2016-11-11 09:35:00,71.66,72.03,71.45,71.8,27269.0,71.66,72.03,71.45,71.8,27269.0
2016-11-11 09:40:00,71.84,72.32,71.71,72.32,61021.0,71.84,72.32,71.71,72.32,61021.0
2016-11-11 09:45:00,72.31,72.67,72.31,72.6,12256.0,72.31,72.67,72.31,72.6,12256.0
2016-11-11 09:50:00,72.5,72.82,72.43,72.43,24360.0,72.5,72.82,72.43,72.43,24360.0
2016-11-11 09:55:00,72.43,72.43,72.11,72.28,6591.0,72.43,72.43,72.11,72.28,6591.0
2016-11-11 10:00:00,72.28,72.59,72.18,72.46,22323.0,72.28,72.59,72.18,72.46,22323.0
2016-11-11 10:05:00,72.49,72.61,72.03,72.07,15000.0,72.49,72.61,72.03,72.07,15000.0
2016-11-11 10:10:00,72.07,72.51,72.06,72.48,6531.0,72.07,72.51,72.06,72.48,6531.0
2016-11-11 10:15:00,72.47,72.48,71.99,72.09,8095.0,72.47,72.48,71.99,72.09,8095.0
2016-11-11 10:20:00,72.11,72.27,72.04,72.04,7382.0,72.11,72.27,72.04,72.04,7382.0
2016-11-11 10:25:00,71.95,72.04,71.72,71.74,7521.0,71.95,72.04,71.72,71.74,7521.0
2016-11-11 10:30:00,71.78,71.78,71.51,71.66,8298.0,71.78,71.78,71.51,71.66,8298.0
2016-11-11 10:35:00,71.71,71.87,71.63,71.85,6750.0,71.71,71.87,71.63,71.85,6750.0
2016-11-11 10:40:00,71.87,71.97,71.87,71.92,5339.0,71.87,71.97,71.87,71.92,5339.0
2016-11-11 10:45:00,71.94,72.05,71.88,71.9,15750.0,71.94,72.05,71.88,71.9,15750.0
2016-11-11 10:50:00,71.9,72.09,71.73,71.99,9100.0,71.9,72.09,71.73,71.99,9100.0
2016-11-11 10:55:00,72.06,72.06,71.86,71.97,10198.0,72.06,72.06,71.86,71.97,10198.0
2016-11-11 11:00:00,71.91,71.98,71.85,71.96,8304.0,71.91,71.98,71.85,71.96,8304.0
2016-11-11 11:05:00,71.93,71.93,71.79,71.79,1700.0,71.93,71.93,71.79,71.79,1700.0
2016-11-11 11:10:00,71.83,71.86,71.48,71.63,18455.0,71.83,71.86,71.48,71.63,18455.0
2016-11-11 11:15:00,71.67,71.71,71.5,71.55,8339.0,71.67,71.71,71.5,71.55,8339.0
2016-11-11 11:20:00,71.52,71.72,71.41,71.72,6600.0,71.52,71.72,71.41,71.72,6600.0
2016-11-11 11:25:00,71.69,71.75,71.59,71.61,6376.0,71.69,71.75,71.59,71.61,6376.0
2016-11-11 11:30:00,71.62,71.8,71.59,71.67,7962.0,71.62,71.8,71.59,71.67,7962.0
2016-11-11 11:35:00,71.71,71.8,71.65,71.73,6500.0,71.71,71.8,71.65,71.73,6500.0
2016-11-11 11:40:00,71.8,71.92,71.75,71.78,6450.0,71.8,71.92,71.75,71.78,6450.0
2016-11-11 11:45:00,71.81,71.9,71.66,71.69,5500.0,71.81,71.9,71.66,71.69,5500.0
2016-11-11 11:50:00,71.64,71.78,71.6,71.74,6109.0,71.64,71.78,71.6,71.74,6109.0
2016-11-11 11:55:00,71.79,72.0,71.78,71.81,7500.0,71.79,72.0,71.78,71.81,7500.0
2016-11-11 12:00:00,71.85,72.05,71.85,72.05,6064.0,71.85,72.05,71.85,72.05,6064.0
2016-11-11 12:05:00,72.08,72.18,71.99,72.13,8772.0,72.08,72.18,71.99,72.13,8772.0
2016-11-11 12:10:00,72.14,72.24,72.08,72.2,5834.0,72.14,72.24,72.08,72.2,5834.0
2016-11-11 12:15:00,72.16,72.26,72.1,72.16,5019.0,72.16,72.26,72.1,72.16,5019.0
2016-11-11 12:20:00,72.15,72.23,72.09,72.18,5400.0,72.15,72.23,72.09,72.18,5400.0
2016-11-11 12:25:00,72.21,72.23,72.09,72.11,4100.0,72.21,72.23,72.09,72.11,4100.0
2016-11-11 12:30:00,72.13,72.27,72.1,72.12,98100.0,72.13,72.27,72.1,72.12,98100.0
2016-11-11 12:35:00,72.08,72.1,71.94,72.02,10000.0,72.08,72.1,71.94,72.02,10000.0
2016-11-11 12:40:00,72.04,72.1,71.98,72.05,7700.0,72.04,72.1,71.98,72.05,7700.0
2016-11-11 12:45:00,72.06,72.1,71.92,71.92,7900.0,72.06,72.1,71.92,71.92,7900.0
2016-11-11 12:50:00,71.92,71.93,71.8,71.85,4400.0,71.92,71.93,71.8,71.85,4400.0
2016-11-11 12:55:00,71.85,71.87,71.75,71.76,6331.0,71.85,71.87,71.75,71.76,6331.0
2016-11-11 13:00:00,71.73,71.78,71.69,71.77,11750.0,71.73,71.78,71.69,71.77,11750.0
2016-11-11 13:05:00,71.79,71.95,71.72,71.95,6457.0,71.79,71.95,71.72,71.95,6457.0
2016-11-11 13:10:00,71.96,72.07,71.91,72.02,8787.0,71.96,72.07,71.91,72.02,8787.0
2016-11-11 13:15:00,72.02,72.13,71.97,72.06,9964.0,72.02,72.13,71.97,72.06,9964.0
2016-11-11 13:20:00,72.04,72.13,72.0,72.01,6180.0,72.04,72.13,72.0,72.01,6180.0
2016-11-11 13:25:00,72.05,72.05,71.89,71.98,5438.0,72.05,72.05,71.89,71.98,5438.0
2016-11-11 13:30:00,72.01,72.16,72.0,72.16,6886.0,72.01,72.16,72.0,72.16,6886.0
2016-11-11 13:35:00,72.17,72.28,72.09,72.11,114200.0,72.17,72.28,72.09,72.11,114200.0
2016-11-11 13:40:00,72.03,72.19,72.03,72.11,8434.0,72.03,72.19,72.03,72.11,8434.0
2016-11-11 13:45:00,72.08,72.28,72.02,72.25,6100.0,72.08,72.28,72.02,72.25,6100.0
2016-11-11 13:50:00,72.27,72.43,72.19,72.41,6802.0,72.27,72.43,72.19,72.41,6802.0
2016-11-11 13:55:00,72.4,72.4,72.17,72.26,6700.0,72.4,72.4,72.17,72.26,6700.0
2016-11-11 14:00:00,72.26,72.4,72.26,72.38,4857.0,72.26,72.4,72.26,72.38,4857.0
2016-11-11 14:05:00,72.36,72.48,72.31,72.43,9477.0,72.36,72.48,72.31,72.43,9477.0
2016-11-11 14:10:00,72.4,72.53,72.4,72.47,6550.0,72.4,72.53,72.4,72.47,6550.0
2016-11-11 14:15:00,72.49,72.68,72.46,72.58,5587.0,72.49,72.68,72.46,72.58,5587.0
2016-11-11 14:20:00,72.58,72.71,72.52,72.71,58950.0,72.58,72.71,72.52,72.71,58950.0
2016-11-11 14:25:00,72.69,72.69,72.54,72.55,6200.0,72.69,72.69,72.54,72.55,6200.0
2016-11-11 14:30:00,72.56,72.74,72.54,72.73,7027.0,72.56,72.74,72.54,72.73,7027.0
2016-11-11 14:35:00,72.73,72.81,72.68,72.76,5420.0,72.73,72.81,72.68,72.76,5420.0
2016-11-11 14:40:00,72.78,72.89,72.75,72.84,47721.0,72.78,72.89,72.75,72.84,47721.0
2016-11-11 14:45:00,72.83,72.87,72.68,72.79,6636.0,72.83,72.87,72.68,72.79,6636.0
2016-11-11 14:50:00,72.78,72.93,72.78,72.83,6053.0,72.78,72.93,72.78,72.83,6053.0
2016-11-11 14:55:00,72.83,72.89,72.78,72.86,10100.0,72.83,72.89,72.78,72.86,10100.0
2016-11-11 15:00:00,72.84,72.87,72.71,72.75,7327.0,72.84,72.87,72.71,72.75,7327.0
2016-11-11 15:05:00,72.78,72.84,72.73,72.79,10688.0,72.78,72.84,72.73,72.79,10688.0
2016-11-11 15:10:00,72.81,72.91,72.77,72.8,8295.0,72.81,72.91,72.77,72.8,8295.0
2016-11-11 15:15:00,72.76,72.92,72.76,72.9,9507.0,72.76,72.92,72.76,72.9,9507.0
2016-11-11 15:20:00,72.91,72.94,72.86,72.88,10197.0,72.91,72.94,72.86,72.88,10197.0
2016-11-11 15:25:00,72.85,72.91,72.76,72.78,12001.0,72.85,72.91,72.76,72.78,12001.0
2016-11-11 15:30:00,72.78,72.84,72.77,72.82,12812.0,72.78,72.84,72.77,72.82,12812.0
2016-11-11 15:35:00,72.81,72.87,72.72,72.76,11989.0,72.81,72.87,72.72,72.76,11989.0
2016-11-11 15:40:00,72.76,72.88,72.76,72.82,12773.0,72.76,72.88,72.76,72.82,12773.0
2016-11-11 15:45:00,72.82,72.98,72.82,72.97,20375.0,72.82,72.98,72.82,72.97,20375.0
2016-11-11 15:50:00,72.98,73.01,72.92,72.92,23032.0,72.98,73.01,72.92,72.92,23032.0
2016-11-11 15:55:00,72.93,72.98,72.72,72.84,66497.0,72.93,72.98,72.72,72.84,66497.0
2016-11-14 09:30:00,73.13,74.06,73.13,74.02,4266.0,73.13,74.06,73.13,74.02,4266.0
2016-11-14 09:35:00,73.85,74.09,73.73,73.73,10507.0,73.85,74.09,73.73,73.73,10507.0
2016-11-14 09:40:00,73.67,73.88,73.44,73.79,8900.0,73.67,73.88,73.44,73.79,8900.0
2016-11-14 09:45:00,73.92,74.02,73.64,73.79,22600.0,73.92,74.02,73.64,73.79,22600.0
2016-11-14 09:50:00,73.79,74.28,73.76,74.22,34388.0,73.79,74.28,73.76,74.22,34388.0
2016-11-14 09:55:00,74.22,74.37,74.17,74.31,17302.0,74.22,74.37,74.17,74.31,17302.0
2016-11-14 10:00:00,74.27,74.36,74.2,74.25,18769.0,74.27,74.36,74.2,74.25,18769.0
2016-11-14 10:05:00,74.23,74.25,74.08,74.13,49428.0,74.23,74.25,74.08,74.13,49428.0
2016-11-14 10:10:00,74.14,74.29,74.13,74.29,9628.0,74.14,74.29,74.13,74.29,9628.0
2016-11-14 10:15:00,74.3,74.35,74.17,74.29,19251.0,74.3,74.35,74.17,74.29,19251.0
2016-11-14 10:20:00,74.32,74.5,74.27,74.5,48467.0,74.32,74.5,74.27,74.5,48467.0
2016-11-14 10:25:00,74.5,74.53,74.15,74.19,26051.0,74.5,74.53,74.15,74.19,26051.0
2016-11-14 10:30:00,74.15,74.45,74.15,74.32,20955.0,74.15,74.45,74.15,74.32,20955.0
2016-11-14 10:35:00,74.33,74.46,74.27,74.42,24585.0,74.33,74.46,74.27,74.42,24585.0
2016-11-14 10:40:00,74.39,74.47,74.31,74.4,57728.0,74.39,74.47,74.31,74.4,57728.0
2016-11-14 10:45:00,74.36,74.55,74.36,74.51,46217.0,74.36,74.55,74.36,74.51,46217.0
2016-11-14 10:50:00,74.51,74.53,74.34,74.37,9942.0,74.51,74.53,74.34,74.37,9942.0
2016-11-14 10:55:00,74.37,74.4,74.21,74.21,5457.0,74.37,74.4,74.21,74.21,5457.0
2016-11-14 11:00:00,74.19,74.22,74.02,74.08,9638.0,74.19,74.22,74.02,74.08,9638.0
2016-11-14 11:05:00,74.06,74.27,73.99,74.02,21937.0,74.06,74.27,73.99,74.02,21937.0
2016-11-14 11:10:00,74.08,74.1,73.95,74.0,13550.0,74.08,74.1,73.95,74.0,13550.0
2016-11-14 11:15:00,74.04,74.16,74.04,74.09,5850.0,74.04,74.16,74.04,74.09,5850.0
2016-11-14 11:20:00,74.08,74.09,73.92,73.98,4500.0,74.08,74.09,73.92,73.98,4500.0
2016-11-14 11:25:00,73.96,73.99,73.69,73.69,28963.0,73.96,73.99,73.69,73.69,28963.0
2016-11-14 11:30:00,73.67,73.76,73.48,73.62,71914.0,73.67,73.76,73.48,73.62,71914.0
2016-11-14 11:35:00,73.61,73.97,73.61,73.97,38398.0,73.61,73.97,73.61,73.97,38398.0
2016-11-14 11:40:00,73.95,74.1,73.92,74.08,7848.0,73.95,74.1,73.92,74.08,7848.0
2016-11-14 11:45:00,74.03,74.07,73.93,74.0,6900.0,74.03,74.07,73.93,74.0,6900.0
2016-11-14 11:50:00,74.0,74.17,74.0,74.12,13000.0,74.0,74.17,74.0,74.12,13000.0
2016-11-14 11:55:00,74.1,74.28,74.1,74.28,62098.0,74.1,74.28,74.1,74.28,62098.0
2016-11-14 12:00:00,74.31,74.44,74.25,74.38,32492.0,74.31,74.44,74.25,74.38,32492.0
2016-11-14 12:05:00,74.35,74.47,74.28,74.35,25853.0,74.35,74.47,74.28,74.35,25853.0
2016-11-14 12:10:00,74.31,74.38,74.17,74.23,32619.0,74.31,74.38,74.17,74.23,32619.0
2016-11-14 12:15:00,74.22,74.26,74.16,74.25,18400.0,74.22,74.26,74.16,74.25,18400.0
2016-11-14 12:20:00,74.25,74.32,74.24,74.28,19537.0,74.25,74.32,74.24,74.28,19537.0
2016-11-14 12:25:00,74.28,74.31,74.25,74.27,7330.0,74.28,74.31,74.25,74.27,7330.0
2016-11-14 12:30:00,74.27,74.3,74.2,74.26,30840.0,74.27,74.3,74.2,74.26,30840.0
2016-11-14 12:35:00,74.26,74.44,74.25,74.44,19189.0,74.26,74.44,74.25,74.44,19189.0
2016-11-14 12:40:00,74.46,74.55,74.41,74.42,23388.0,74.46,74.55,74.41,74.42,23388.0
2016-11-14 12:45:00,74.45,74.6,74.44,74.5,10900.0,74.45,74.6,74.44,74.5,10900.0
2016-11-14 12:50:00,74.52,74.54,74.4,74.48,7887.0,74.52,74.54,74.4,74.48,7887.0
2016-11-14 12:55:00,74.46,74.56,74.39,74.55,10213.0,74.46,74.56,74.39,74.55,10213.0
2016-11-14 13:00:00,74.56,74.58,74.42,74.51,24445.0,74.56,74.58,74.42,74.51,24445.0
2016-11-14 13:05:00,74.51,74.71,74.48,74.69,36708.0,74.51,74.71,74.48,74.69,36708.0
2016-11-14 13:10:00,74.7,74.8,74.67,74.77,12547.0,74.7,74.8,74.67,74.77,12547.0
2016-11-14 13:15:00,74.77,74.9,74.74,74.87,12100.0,74.77,74.9,74.74,74.87,12100.0
2016-11-14 13:20:00,74.88,74.9,74.8,74.81,5929.0,74.88,74.9,74.8,74.81,5929.0
2016-11-14 13:25:00,74.83,74.84,74.76,74.8,3900.0,74.83,74.84,74.76,74.8,3900.0
2016-11-14 13:30:00,74.78,74.96,74.77,74.92,9255.0,74.78,74.96,74.77,74.92,9255.0
2016-11-14 13:35:00,74.95,74.99,74.91,74.98,9356.0,74.95,74.99,74.91,74.98,9356.0
2016-11-14 13:40:00,74.96,75.29,74.96,75.22,22053.0,74.96,75.29,74.96,75.22,22053.0
2016-11-14 13:45:00,75.23,75.45,75.15,75.43,29406.0,75.23,75.45,75.15,75.43,29406.0
2016-11-14 13:50:00,75.44,75.52,75.38,75.5,24942.0,75.44,75.52,75.38,75.5,24942.0
2016-11-14 13:55:00,75.51,75.58,75.48,75.58,21349.0,75.51,75.58,75.48,75.58,21349.0
2016-11-14 14:00:00,75.55,75.58,75.47,75.49,29100.0,75.55,75.58,75.47,75.49,29100.0
2016-11-14 14:05:00,75.5,75.56,75.44,75.56,18366.0,75.5,75.56,75.44,75.56,18366.0
2016-11-14 14:10:00,75.53,75.56,75.5,75.54,17706.0,75.53,75.56,75.5,75.54,17706.0
2016-11-14 14:15:00,75.55,75.67,75.47,75.52,40239.0,75.55,75.67,75.47,75.52,40239.0
2016-11-14 14:20:00,75.49,75.56,75.48,75.55,14739.0,75.49,75.56,75.48,75.55,14739.0
2016-11-14 14:25:00,75.56,75.61,75.48,75.5,14545.0,75.56,75.61,75.48,75.5,14545.0
2016-11-14 14:30:00,75.49,75.56,75.44,75.52,8524.0,75.49,75.56,75.44,75.52,8524.0
2016-11-14 14:35:00,75.52,75.58,75.49,75.55,10635.0,75.52,75.58,75.49,75.55,10635.0
2016-11-14 14:40:00,75.54,75.64,75.53,75.54,53975.0,75.54,75.64,75.53,75.54,53975.0
2016-11-14 14:45:00,75.55,75.64,75.51,75.62,15972.0,75.55,75.64,75.51,75.62,15972.0
2016-11-14 14:50:00,75.6,75.66,75.54,75.56,20132.0,75.6,75.66,75.54,75.56,20132.0
2016-11-14 14:55:00,75.56,75.62,75.54,75.61,16218.0,75.56,75.62,75.54,75.61,16218.0
2016-11-14 15:00:00,75.59,75.67,75.53,75.61,28387.0,75.59,75.67,75.53,75.61,28387.0
2016-11-14 15:05:00,75.61,75.66,75.53,75.64,15263.0,75.61,75.66,75.53,75.64,15263.0
2016-11-14 15:10:00,75.65,75.7,75.56,75.56,19016.0,75.65,75.7,75.56,75.56,19016.0
2016-11-14 15:15:00,75.56,75.66,75.55,75.56,19526.0,75.56,75.66,75.55,75.56,19526.0
2016-11-14 15:20:00,75.56,75.61,75.45,75.52,16452.0,75.56,75.61,75.45,75.52,16452.0
2016-11-14 15:25:00,75.51,75.51,75.33,75.33,16863.0,75.51,75.51,75.33,75.33,16863.0
2016-11-14 15:30:00,75.34,75.43,75.34,75.39,24870.0,75.34,75.43,75.34,75.39,24870.0
2016-11-14 15:35:00,75.39,75.62,75.37,75.53,30327.0,75.39,75.62,75.37,75.53,30327.0
2016-11-14 15:40:00,75.5,75.5,75.36,75.39,37298.0,75.5,75.5,75.36,75.39,37298.0
2016-11-14 15:45:00,75.38,75.43,75.22,75.26,42613.0,75.38,75.43,75.22,75.26,42613.0
2016-11-14 15:50:00,75.27,75.41,75.22,75.41,36620.0,75.27,75.41,75.22,75.41,36620.0
2016-11-14 15:55:00,75.41,75.52,75.27,75.49,94296.0,75.41,75.52,75.27,75.49,94296.0
2016-11-15 09:30:00,75.53,75.87,75.32,75.56,8110.0,75.53,75.87,75.32,75.56,8110.0
2016-11-15 09:35:00,75.8,76.04,75.21,75.21,27816.0,75.8,76.04,75.21,75.21,27816.0
2016-11-15 09:40:00,75.26,75.26,74.63,74.63,10058.0,75.26,75.26,74.63,74.63,10058.0
2016-11-15 09:45:00,74.85,75.0,74.65,74.71,5732.0,74.85,75.0,74.65,74.71,5732.0
2016-11-15 09:50:00,74.75,74.95,74.75,74.87,7610.0,74.75,74.95,74.75,74.87,7610.0
2016-11-15 09:55:00,74.75,74.75,74.4,74.44,7500.0,74.75,74.75,74.4,74.44,7500.0
2016-11-15 10:00:00,74.43,74.61,74.34,74.41,14761.0,74.43,74.61,74.34,74.41,14761.0
2016-11-15 10:05:00,74.33,74.49,74.26,74.26,10487.0,74.33,74.49,74.26,74.26,10487.0
2016-11-15 10:10:00,74.31,74.39,74.14,74.24,38074.0,74.31,74.39,74.14,74.24,38074.0
2016-11-15 10:15:00,74.23,74.44,74.22,74.22,22358.0,74.23,74.44,74.22,74.22,22358.0
2016-11-15 10:20:00,74.27,74.37,74.05,74.1,36417.0,74.27,74.37,74.05,74.1,36417.0
2016-11-15 10:25:00,74.14,74.44,74.13,74.37,32458.0,74.14,74.44,74.13,74.37,32458.0
2016-11-15 10:30:00,74.37,74.41,74.28,74.4,14510.0,74.37,74.41,74.28,74.4,14510.0
2016-11-15 10:35:00,74.39,74.42,74.25,74.32,23583.0,74.39,74.42,74.25,74.32,23583.0
2016-11-15 10:40:00,74.32,74.34,74.24,74.34,23649.0,74.32,74.34,74.24,74.34,23649.0
2016-11-15 10:45:00,74.34,74.38,74.19,74.21,27546.0,74.34,74.38,74.19,74.21,27546.0
2016-11-15 10:50:00,74.28,74.28,74.01,74.11,13534.0,74.28,74.28,74.01,74.11,13534.0
2016-11-15 10:55:00,74.14,74.3,74.1,74.22,34414.0,74.14,74.3,74.1,74.22,34414.0
2016-11-15 11:00:00,74.2,74.27,74.15,74.18,12387.0,74.2,74.27,74.15,74.18,12387.0
2016-11-15 11:05:00,74.18,74.26,74.15,74.2,41237.0,74.18,74.26,74.15,74.2,41237.0
2016-11-15 11:10:00,74.19,74.2,73.97,74.09,26936.0,74.19,74.2,73.97,74.09,26936.0
2016-11-15 11:15:00,74.09,74.1,73.9,73.94,11261.0,74.09,74.1,73.9,73.94,11261.0
2016-11-15 11:20:00,73.98,74.02,73.67,73.84,17562.0,73.98,74.02,73.67,73.84,17562.0
2016-11-15 11:25:00,73.84,73.99,73.78,73.8,29248.0,73.84,73.99,73.78,73.8,29248.0
2016-11-15 11:30:00,73.8,73.87,73.77,73.84,10450.0,73.8,73.87,73.77,73.84,10450.0
2016-11-15 11:35:00,73.84,73.87,73.72,73.84,25010.0,73.84,73.87,73.72,73.84,25010.0
2016-11-15 11:40:00,73.82,73.89,73.71,73.71,25389.0,73.82,73.89,73.71,73.71,25389.0
2016-11-15 11:45:00,73.7,73.78,73.51,73.55,13646.0,73.7,73.78,73.51,73.55,13646.0
2016-11-15 11:50:00,73.54,73.54,73.39,73.44,17314.0,73.54,73.54,73.39,73.44,17314.0
2016-11-15 11:55:00,73.46,73.57,73.44,73.48,29879.0,73.46,73.57,73.44,73.48,29879.0
2016-11-15 12:00:00,73.49,73.64,73.44,73.64,15988.0,73.49,73.64,73.44,73.64,15988.0
2016-11-15 12:05:00,73.65,73.76,73.65,73.75,9884.0,73.65,73.76,73.65,73.75,9884.0
2016-11-15 12:10:00,73.75,73.94,73.7,73.88,14380.0,73.75,73.94,73.7,73.88,14380.0
2016-11-15 12:15:00,73.88,73.93,73.82,73.91,15720.0,73.88,73.93,73.82,73.91,15720.0
2016-11-15 12:20:00,73.91,73.93,73.85,73.88,8702.0,73.91,73.93,73.85,73.88,8702.0
2016-11-15 12:25:00,73.91,73.94,73.87,73.93,8092.0,73.91,73.94,73.87,73.93,8092.0
2016-11-15 12:30:00,73.93,74.05,73.93,74.01,26651.0,73.93,74.05,73.93,74.01,26651.0
2016-11-15 12:35:00,74.05,74.17,73.99,74.17,24517.0,74.05,74.17,73.99,74.17,24517.0
2016-11-15 12:40:00,74.19,74.22,74.16,74.22,32316.0,74.19,74.22,74.16,74.22,32316.0
2016-11-15 12:45:00,74.22,74.37,74.17,74.17,23919.0,74.22,74.37,74.17,74.17,23919.0
2016-11-15 12:50:00,74.19,74.24,74.12,74.12,6030.0,74.19,74.24,74.12,74.12,6030.0
2016-11-15 12:55:00,74.13,74.13,73.96,73.96,10632.0,74.13,74.13,73.96,73.96,10632.0
2016-11-15 13:00:00,73.98,74.14,73.98,74.09,7736.0,73.98,74.14,73.98,74.09,7736.0
2016-11-15 13:05:00,74.11,74.39,74.04,74.28,12980.0,74.11,74.39,74.04,74.28,12980.0
2016-11-15 13:10:00,74.3,74.38,74.29,74.36,4600.0,74.3,74.38,74.29,74.36,4600.0
2016-11-15 13:15:00,74.38,74.46,74.26,74.45,21408.0,74.38,74.46,74.26,74.45,21408.0
2016-11-15 13:20:00,74.45,74.6,74.45,74.59,29117.0,74.45,74.6,74.45,74.59,29117.0
2016-11-15 13:25:00,74.61,74.62,74.48,74.52,10825.0,74.61,74.62,74.48,74.52,10825.0
2016-11-15 13:30:00,74.52,74.6,74.46,74.59,7323.0,74.52,74.6,74.46,74.59,7323.0
2016-11-15 13:35:00,74.58,74.58,74.39,74.49,12626.0,74.58,74.58,74.39,74.49,12626.0
2016-11-15 13:40:00,74.45,74.54,74.45,74.5,10646.0,74.45,74.54,74.45,74.5,10646.0
2016-11-15 13:45:00,74.49,74.51,74.4,74.44,16608.0,74.49,74.51,74.4,74.44,16608.0
2016-11-15 13:50:00,74.46,74.48,74.4,74.43,9312.0,74.46,74.48,74.4,74.43,9312.0
2016-11-15 13:55:00,74.43,74.6,74.43,74.6,14482.0,74.43,74.6,74.43,74.6,14482.0
2016-11-15 14:00:00,74.6,74.69,74.54,74.56,21156.0,74.6,74.69,74.54,74.56,21156.0
2016-11-15 14:05:00,74.55,74.6,74.51,74.57,11488.0,74.55,74.6,74.51,74.57,11488.0
2016-11-15 14:10:00,74.56,74.76,74.54,74.72,16884.0,74.56,74.76,74.54,74.72,16884.0
2016-11-15 14:15:00,74.72,74.8,74.67,74.77,16412.0,74.72,74.8,74.67,74.77,16412.0
2016-11-15 14:20:00,74.77,74.94,74.77,74.89,11196.0,74.77,74.94,74.77,74.89,11196.0
2016-11-15 14:25:00,74.86,75.02,74.81,74.98,13950.0,74.86,75.02,74.81,74.98,13950.0
2016-11-15 14:30:00,75.0,75.13,75.0,75.1,9474.0,75.0,75.13,75.0,75.1,9474.0
2016-11-15 14:35:00,75.1,75.14,74.85,74.86,16257.0,75.1,75.14,74.85,74.86,16257.0
2016-11-15 14:40:00,74.85,74.87,74.7,74.76,23222.0,74.85,74.87,74.7,74.76,23222.0
2016-11-15 14:45:00,74.77,74.77,74.59,74.64,10645.0,74.77,74.77,74.59,74.64,10645.0
2016-11-15 14:50:00,74.64,74.68,74.53,74.59,24131.0,74.64,74.68,74.53,74.59,24131.0
2016-11-15 14:55:00,74.61,74.68,74.58,74.68,8600.0,74.61,74.68,74.58,74.68,8600.0
2016-11-15 15:00:00,74.65,74.67,74.51,74.51,11577.0,74.65,74.67,74.51,74.51,11577.0
2016-11-15 15:05:00,74.49,74.52,74.36,74.41,19178.0,74.49,74.52,74.36,74.41,19178.0
2016-11-15 15:10:00,74.43,74.5,74.4,74.49,11775.0,74.43,74.5,74.4,74.49,11775.0
2016-11-15 15:15:00,74.5,74.58,74.48,74.55,23961.0,74.5,74.58,74.48,74.55,23961.0
2016-11-15 15:20:00,74.55,74.65,74.53,74.56,27036.0,74.55,74.65,74.53,74.56,27036.0
2016-11-15 15:25:00,74.56,74.61,74.56,74.61,21462.0,74.56,74.61,74.56,74.61,21462.0
2016-11-15 15:30:00,74.61,74.72,74.6,74.72,25850.0,74.61,74.72,74.6,74.72,25850.0
2016-11-15 15:35:00,74.72,74.83,74.71,74.83,44020.0,74.72,74.83,74.71,74.83,44020.0
2016-11-15 15:40:00,74.83,74.88,74.76,74.87,48618.0,74.83,74.88,74.76,74.87,48618.0
2016-11-15 15:45:00,74.87,74.92,74.84,74.91,66700.0,74.87,74.92,74.84,74.91,66700.0
2016-11-15 15:50:00,74.92,74.96,74.87,74.91,52814.0,74.92,74.96,74.87,74.91,52814.0
2016-11-15 15:55:00,74.91,75.0,74.89,74.96,118921.0,74.91,75.0,74.89,74.96,118921.0
2016-11-16 09:30:00,74.93,76.6,73.82,76.59,29904.0,74.93,76.6,73.82,76.59,29904.0
2016-11-16 09:35:00,76.53,76.72,75.83,76.66,16811.0,76.53,76.72,75.83,76.66,16811.0
2016-11-16 09:40:00,76.67,76.92,76.53,76.6,34601.0,76.67,76.92,76.53,76.6,34601.0
2016-11-16 09:45:00,76.6,76.6,76.25,76.33,29562.0,76.6,76.6,76.25,76.33,29562.0
2016-11-16 09:50:00,76.29,76.54,76.18,76.39,15917.0,76.29,76.54,76.18,76.39,15917.0
2016-11-16 09:55:00,76.38,76.38,76.04,76.08,6962.0,76.38,76.38,76.04,76.08,6962.0
2016-11-16 10:00:00,76.08,76.3,76.07,76.26,17719.0,76.08,76.3,76.07,76.26,17719.0
2016-11-16 10:05:00,76.22,76.48,76.17,76.45,83078.0,76.22,76.48,76.17,76.45,83078.0
2016-11-16 10:10:00,76.47,76.73,76.46,76.7,43785.0,76.47,76.73,76.46,76.7,43785.0
2016-11-16 10:15:00,76.7,76.77,76.62,76.74,10561.0,76.7,76.77,76.62,76.74,10561.0
2016-11-16 10:20:00,76.71,76.99,76.71,76.96,7323.0,76.71,76.99,76.71,76.96,7323.0
2016-11-16 10:25:00,76.96,77.07,76.91,77.03,5952.0,76.96,77.07,76.91,77.03,5952.0
2016-11-16 10:30:00,77.04,77.54,76.99,77.31,28289.0,77.04,77.54,76.99,77.31,28289.0
2016-11-16 10:35:00,77.31,77.4,77.23,77.33,16276.0,77.31,77.4,77.23,77.33,16276.0
2016-11-16 10:40:00,77.32,77.32,77.06,77.16,41674.0,77.32,77.32,77.06,77.16,41674.0
2016-11-16 10:45:00,77.13,77.25,77.11,77.11,10863.0,77.13,77.25,77.11,77.11,10863.0
2016-11-16 10:50:00,77.07,77.24,77.02,77.02,4702.0,77.07,77.24,77.02,77.02,4702.0
2016-11-16 10:55:00,77.02,77.09,76.99,77.01,6720.0,77.02,77.09,76.99,77.01,6720.0
2016-11-16 11:00:00,77.05,77.13,77.0,77.13,19687.0,77.05,77.13,77.0,77.13,19687.0
2016-11-16 11:05:00,77.14,77.17,77.01,77.15,31730.0,77.14,77.17,77.01,77.15,31730.0
2016-11-16 11:10:00,77.09,77.09,76.96,77.0,4701.0,77.09,77.09,76.96,77.0,4701.0
2016-11-16 11:15:00,76.99,77.05,76.95,76.99,5828.0,76.99,77.05,76.95,76.99,5828.0
2016-11-16 11:20:00,76.98,77.0,76.91,77.0,34057.0,76.98,77.0,76.91,77.0,34057.0
2016-11-16 11:25:00,77.0,77.16,77.0,77.16,8328.0,77.0,77.16,77.0,77.16,8328.0
2016-11-16 11:30:00,77.13,77.18,77.01,77.03,24450.0,77.13,77.18,77.01,77.03,24450.0
2016-11-16 11:35:00,77.03,77.14,77.0,77.06,11259.0,77.03,77.14,77.0,77.06,11259.0
2016-11-16 11:40:00,77.1,77.12,76.99,77.0,4629.0,77.1,77.12,76.99,77.0,4629.0
2016-11-16 11:45:00,77.0,77.11,76.99,77.03,4950.0,77.0,77.11,76.99,77.03,4950.0
2016-11-16 11:50:00,77.01,77.06,77.0,77.05,7994.0,77.01,77.06,77.0,77.05,7994.0
2016-11-16 11:55:00,77.09,77.09,76.99,77.03,5861.0,77.09,77.09,76.99,77.03,5861.0
2016-11-16 12:00:00,77.02,77.02,76.79,76.79,11612.0,77.02,77.02,76.79,76.79,11612.0
2016-11-16 12:05:00,76.81,76.96,76.8,76.87,15800.0,76.81,76.96,76.8,76.87,15800.0
2016-11-16 12:10:00,76.87,76.95,76.82,76.82,7068.0,76.87,76.95,76.82,76.82,7068.0
2016-11-16 12:15:00,76.84,76.96,76.83,76.9,14721.0,76.84,76.96,76.83,76.9,14721.0
2016-11-16 12:20:00,76.91,77.01,76.9,76.99,19404.0,76.91,77.01,76.9,76.99,19404.0
2016-11-16 12:25:00,77.0,77.1,76.94,77.06,5495.0,77.0,77.1,76.94,77.06,5495.0
2016-11-16 12:30:00,77.05,77.05,76.92,77.0,6401.0,77.05,77.05,76.92,77.0,6401.0
2016-11-16 12:35:00,77.03,77.12,76.96,77.06,16735.0,77.03,77.12,76.96,77.06,16735.0
2016-11-16 12:40:00,77.06,77.1,77.03,77.04,5400.0,77.06,77.1,77.03,77.04,5400.0
2016-11-16 12:45:00,77.02,77.08,77.01,77.04,6431.0,77.02,77.08,77.01,77.04,6431.0
2016-11-16 12:50:00,77.04,77.04,76.89,76.92,10710.0,77.04,77.04,76.89,76.92,10710.0
2016-11-16 12:55:00,76.95,77.0,76.91,76.94,10102.0,76.95,77.0,76.91,76.94,10102.0
2016-11-16 13:00:00,76.92,77.01,76.88,76.94,13170.0,76.92,77.01,76.88,76.94,13170.0
2016-11-16 13:05:00,76.93,76.94,76.77,76.8,10532.0,76.93,76.94,76.77,76.8,10532.0
2016-11-16 13:10:00,76.81,76.83,76.72,76.83,12356.0,76.81,76.83,76.72,76.83,12356.0
2016-11-16 13:15:00,76.82,76.85,76.7,76.7,7717.0,76.82,76.85,76.7,76.7,7717.0
2016-11-16 13:20:00,76.72,76.78,76.63,76.76,15299.0,76.72,76.78,76.63,76.76,15299.0
2016-11-16 13:25:00,76.73,76.74,76.65,76.66,6400.0,76.73,76.74,76.65,76.66,6400.0
2016-11-16 13:30:00,76.66,76.81,76.66,76.78,9209.0,76.66,76.81,76.66,76.78,9209.0
2016-11-16 13:35:00,76.77,76.94,76.75,76.94,6567.0,76.77,76.94,76.75,76.94,6567.0
2016-11-16 13:40:00,76.91,76.92,76.77,76.89,8608.0,76.91,76.92,76.77,76.89,8608.0
2016-11-16 13:45:00,76.89,77.02,76.89,76.96,7300.0,76.89,77.02,76.89,76.96,7300.0
2016-11-16 13:50:00,76.95,77.04,76.95,77.04,1900.0,76.95,77.04,76.95,77.04,1900.0
2016-11-16 13:55:00,77.05,77.06,76.93,76.95,12301.0,77.05,77.06,76.93,76.95,12301.0
2016-11-16 14:00:00,76.95,77.0,76.91,76.98,8489.0,76.95,77.0,76.91,76.98,8489.0
2016-11-16 14:05:00,76.98,76.99,76.91,76.93,9137.0,76.98,76.99,76.91,76.93,9137.0
2016-11-16 14:10:00,76.91,76.98,76.88,76.98,6471.0,76.91,76.98,76.88,76.98,6471.0
2016-11-16 14:15:00,76.98,77.11,76.97,77.09,18102.0,76.98,77.11,76.97,77.09,18102.0
2016-11-16 14:20:00,77.09,77.17,76.92,76.97,15389.0,77.09,77.17,76.92,76.97,15389.0
2016-11-16 14:25:00,76.96,77.07,76.96,76.99,10391.0,76.96,77.07,76.96,76.99,10391.0
2016-11-16 14:30:00,77.0,77.1,76.96,77.08,5261.0,77.0,77.1,76.96,77.08,5261.0
2016-11-16 14:35:00,77.06,77.13,77.02,77.13,6300.0,77.06,77.13,77.02,77.13,6300.0
2016-11-16 14:40:00,77.17,77.29,77.17,77.19,9222.0,77.17,77.29,77.17,77.19,9222.0
2016-11-16 14:45:00,77.19,77.32,77.18,77.27,7737.0,77.19,77.32,77.18,77.27,7737.0
2016-11-16 14:50:00,77.25,77.3,77.23,77.25,4800.0,77.25,77.3,77.23,77.25,4800.0
2016-11-16 14:55:00,77.23,77.32,77.22,77.3,5778.0,77.23,77.32,77.22,77.3,5778.0
2016-11-16 15:00:00,77.29,77.38,77.24,77.28,13654.0,77.29,77.38,77.24,77.28,13654.0
2016-11-16 15:05:00,77.25,77.31,77.21,77.26,9200.0,77.25,77.31,77.21,77.26,9200.0
2016-11-16 15:10:00,77.25,77.31,77.22,77.28,10266.0,77.25,77.31,77.22,77.28,10266.0
2016-11-16 15:15:00,77.26,77.34,77.25,77.33,17300.0,77.26,77.34,77.25,77.33,17300.0
2016-11-16 15:20:00,77.33,77.33,77.25,77.3,17404.0,77.33,77.33,77.25,77.3,17404.0
2016-11-16 15:25:00,77.29,77.4,77.27,77.31,21692.0,77.29,77.4,77.27,77.31,21692.0
2016-11-16 15:30:00,77.31,77.63,77.3,77.51,55073.0,77.31,77.63,77.3,77.51,55073.0
2016-11-16 15:35:00,77.5,77.56,77.37,77.4,32998.0,77.5,77.56,77.37,77.4,32998.0
2016-11-16 15:40:00,77.41,77.46,77.3,77.3,76637.0,77.41,77.46,77.3,77.3,76637.0
2016-11-16 15:45:00,77.29,77.31,77.09,77.1,75170.0,77.29,77.31,77.09,77.1,75170.0
2016-11-16 15:50:00,77.11,77.22,77.09,77.19,53571.0,77.11,77.22,77.09,77.19,53571.0
2016-11-16 15:55:00,77.19,77.27,77.12,77.21,73964.0,77.19,77.27,77.12,77.21,73964.0
2016-11-17 09:30:00,76.58,77.04,76.03,76.69,25448.0,76.58,77.04,76.03,76.69,25448.0
2016-11-17 09:35:00,76.83,77.35,76.74,76.94,5889.0,76.83,77.35,76.74,76.94,5889.0
2016-11-17 09:40:00,76.88,77.18,76.52,76.83,59211.0,76.88,77.18,76.52,76.83,59211.0
2016-11-17 09:45:00,76.88,77.03,76.46,76.77,9100.0,76.88,77.03,76.46,76.77,9100.0
2016-11-17 09:50:00,76.77,77.0,76.68,76.75,7500.0,76.77,77.0,76.68,76.75,7500.0
2016-11-17 09:55:00,76.71,76.74,76.65,76.74,6536.0,76.71,76.74,76.65,76.74,6536.0
2016-11-17 10:00:00,76.78,76.9,76.67,76.89,21400.0,76.78,76.9,76.67,76.89,21400.0
2016-11-17 10:05:00,76.86,76.86,76.63,76.65,13460.0,76.86,76.86,76.63,76.65,13460.0
2016-11-17 10:10:00,76.68,76.8,76.45,76.45,11900.0,76.68,76.8,76.45,76.45,11900.0
2016-11-17 10:15:00,76.49,76.66,76.45,76.59,5550.0,76.49,76.66,76.45,76.59,5550.0
2016-11-17 10:20:00,76.54,76.65,76.54,76.58,6878.0,76.54,76.65,76.54,76.58,6878.0
2016-11-17 10:25:00,76.58,76.7,76.54,76.6,27016.0,76.58,76.7,76.54,76.6,27016.0
2016-11-17 10:30:00,76.57,76.65,76.5,76.52,9985.0,76.57,76.65,76.5,76.52,9985.0
2016-11-17 10:35:00,76.55,76.77,76.55,76.72,4400.0,76.55,76.77,76.55,76.72,4400.0
2016-11-17 10:40:00,76.72,76.75,76.64,76.75,6710.0,76.72,76.75,76.64,76.75,6710.0
2016-11-17 10:45:00,76.83,76.83,76.61,76.65,8497.0,76.83,76.83,76.61,76.65,8497.0
2016-11-17 10:50:00,76.63,76.73,76.53,76.62,4800.0,76.63,76.73,76.53,76.62,4800.0
2016-11-17 10:55:00,76.65,76.68,76.52,76.57,4150.0,76.65,76.68,76.52,76.57,4150.0
2016-11-17 11:00:00,76.56,76.63,76.53,76.57,8150.0,76.56,76.63,76.53,76.57,8150.0
2016-11-17 11:05:00,76.62,76.7,76.57,76.7,2500.0,76.62,76.7,76.57,76.7,2500.0
2016-11-17 11:10:00,76.67,76.72,76.59,76.7,7401.0,76.67,76.72,76.59,76.7,7401.0
2016-11-17 11:15:00,76.73,76.97,76.68,76.97,19908.0,76.73,76.97,76.68,76.97,19908.0
2016-11-17 11:20:00,76.93,77.04,76.93,77.04,3800.0,76.93,77.04,76.93,77.04,3800.0
2016-11-17 11:25:00,77.05,77.19,77.05,77.19,4498.0,77.05,77.19,77.05,77.19,4498.0
2016-11-17 11:30:00,77.28,77.39,77.22,77.39,26037.0,77.28,77.39,77.22,77.39,26037.0
2016-11-17 11:35:00,77.34,77.4,77.18,77.25,37000.0,77.34,77.4,77.18,77.25,37000.0
2016-11-17 11:40:00,77.26,77.37,77.2,77.36,13262.0,77.26,77.37,77.2,77.36,13262.0
2016-11-17 11:45:00,77.32,77.39,77.27,77.31,28970.0,77.32,77.39,77.27,77.31,28970.0
2016-11-17 11:50:00,77.32,77.41,77.11,77.13,6515.0,77.32,77.41,77.11,77.13,6515.0
2016-11-17 11:55:00,77.1,77.11,76.94,76.97,7400.0,77.1,77.11,76.94,76.97,7400.0
2016-11-17 12:00:00,76.97,77.0,76.85,76.98,8431.0,76.97,77.0,76.85,76.98,8431.0
2016-11-17 12:05:00,76.97,76.99,76.81,76.83,5800.0,76.97,76.99,76.81,76.83,5800.0
2016-11-17 12:10:00,76.82,76.88,76.76,76.81,8051.0,76.82,76.88,76.76,76.81,8051.0
2016-11-17 12:15:00,76.8,76.81,76.7,76.81,6612.0,76.8,76.81,76.7,76.81,6612.0
2016-11-17 12:20:00,76.8,76.86,76.7,76.7,5347.0,76.8,76.86,76.7,76.7,5347.0
2016-11-17 12:25:00,76.67,76.82,76.67,76.82,4120.0,76.67,76.82,76.67,76.82,4120.0
2016-11-17 12:30:00,76.82,76.9,76.75,76.84,6050.0,76.82,76.9,76.75,76.84,6050.0
2016-11-17 12:35:00,76.8,76.97,76.79,76.81,4167.0,76.8,76.97,76.79,76.81,4167.0
2016-11-17 12:40:00,76.82,76.9,76.8,76.86,3558.0,76.82,76.9,76.8,76.86,3558.0
2016-11-17 12:45:00,76.87,76.91,76.77,76.91,2700.0,76.87,76.91,76.77,76.91,2700.0
2016-11-17 12:50:00,76.93,76.99,76.79,76.79,2400.0,76.93,76.99,76.79,76.79,2400.0
2016-11-17 12:55:00,76.78,76.97,76.78,76.95,4853.0,76.78,76.97,76.78,76.95,4853.0
2016-11-17 13:00:00,76.94,77.04,76.89,76.89,4250.0,76.94,77.04,76.89,76.89,4250.0
2016-11-17 13:05:00,76.93,77.08,76.93,77.05,3615.0,76.93,77.08,76.93,77.05,3615.0
2016-11-17 13:10:00,76.98,77.01,76.94,76.97,2000.0,76.98,77.01,76.94,76.97,2000.0
2016-11-17 13:15:00,76.97,76.99,76.93,76.94,2400.0,76.97,76.99,76.93,76.94,2400.0
2016-11-17 13:20:00,76.93,76.93,76.81,76.92,5850.0,76.93,76.93,76.81,76.92,5850.0
2016-11-17 13:25:00,76.92,76.97,76.75,76.91,5800.0,76.92,76.97,76.75,76.91,5800.0
2016-11-17 13:30:00,76.93,76.98,76.82,76.98,4800.0,76.93,76.98,76.82,76.98,4800.0
2016-11-17 13:35:00,76.99,77.22,76.97,77.17,9900.0,76.99,77.22,76.97,77.17,9900.0
2016-11-17 13:40:00,77.19,77.31,77.14,77.23,5034.0,77.19,77.31,77.14,77.23,5034.0
2016-11-17 13:45:00,77.2,77.39,77.2,77.35,5550.0,77.2,77.39,77.2,77.35,5550.0
2016-11-17 13:50:00,77.36,77.36,77.2,77.26,5100.0,77.36,77.36,77.2,77.26,5100.0
2016-11-17 13:55:00,77.28,77.29,77.13,77.13,4700.0,77.28,77.29,77.13,77.13,4700.0
2016-11-17 14:00:00,77.13,77.24,77.07,77.1,7250.0,77.13,77.24,77.07,77.1,7250.0
2016-11-17 14:05:00,77.11,77.2,77.01,77.16,6000.0,77.11,77.2,77.01,77.16,6000.0
2016-11-17 14:10:00,77.13,77.19,77.05,77.19,13035.0,77.13,77.19,77.05,77.19,13035.0
2016-11-17 14:15:00,77.21,77.3,77.16,77.3,4134.0,77.21,77.3,77.16,77.3,4134.0
2016-11-17 14:20:00,77.32,77.32,77.13,77.14,14864.0,77.32,77.32,77.13,77.14,14864.0
2016-11-17 14:25:00,77.13,77.21,77.12,77.21,6441.0,77.13,77.21,77.12,77.21,6441.0
2016-11-17 14:30:00,77.19,77.23,77.01,77.04,9270.0,77.19,77.23,77.01,77.04,9270.0
2016-11-17 14:35:00,77.02,77.03,76.85,76.92,10201.0,77.02,77.03,76.85,76.92,10201.0
2016-11-17 14:40:00,76.9,77.0,76.89,76.94,14080.0,76.9,77.0,76.89,76.94,14080.0
2016-11-17 14:45:00,76.91,76.96,76.79,76.81,17435.0,76.91,76.96,76.79,76.81,17435.0
2016-11-17 14:50:00,76.83,76.95,76.79,76.95,4100.0,76.83,76.95,76.79,76.95,4100.0
2016-11-17 14:55:00,76.97,77.08,76.96,77.04,4800.0,76.97,77.08,76.96,77.04,4800.0
2016-11-17 15:00:00,77.05,77.23,77.05,77.23,10027.0,77.05,77.23,77.05,77.23,10027.0
2016-11-17 15:05:00,77.25,77.45,77.2,77.34,10048.0,77.25,77.45,77.2,77.34,10048.0
2016-11-17 15:10:00,77.35,77.54,77.31,77.43,8059.0,77.35,77.54,77.31,77.43,8059.0
2016-11-17 15:15:00,77.43,77.46,77.36,77.44,6305.0,77.43,77.46,77.36,77.44,6305.0
2016-11-17 15:20:00,77.46,77.52,77.39,77.52,32550.0,77.46,77.52,77.39,77.52,32550.0
2016-11-17 15:25:00,77.5,77.92,77.5,77.88,29333.0,77.5,77.92,77.5,77.88,29333.0
2016-11-17 15:30:00,77.84,77.85,77.6,77.61,15065.0,77.84,77.85,77.6,77.61,15065.0
2016-11-17 15:35:00,77.62,77.63,77.43,77.43,15973.0,77.62,77.63,77.43,77.43,15973.0
2016-11-17 15:40:00,77.43,77.47,77.4,77.45,17093.0,77.43,77.47,77.4,77.45,17093.0
2016-11-17 15:45:00,77.45,77.61,77.43,77.54,27612.0,77.45,77.61,77.43,77.54,27612.0
2016-11-17 15:50:00,77.55,77.55,77.4,77.44,35114.0,77.55,77.55,77.4,77.44,35114.0
2016-11-17 15:55:00,77.43,77.59,77.42,77.53,54859.0,77.43,77.59,77.42,77.53,54859.0
2016-11-18 09:30:00,77.9,78.43,77.5,78.0,43217.0,77.9,78.43,77.5,78.0,43217.0
2016-11-18 09:35:00,78.01,79.05,77.95,78.15,25725.0,78.01,79.05,77.95,78.15,25725.0
2016-11-18 09:40:00,78.09,78.09,77.16,77.31,42235.0,78.09,78.09,77.16,77.31,42235.0
2016-11-18 09:45:00,77.27,77.45,77.0,77.35,67493.0,77.27,77.45,77.0,77.35,67493.0
2016-11-18 09:50:00,77.35,77.8,77.35,77.76,90934.0,77.35,77.8,77.35,77.76,90934.0
2016-11-18 09:55:00,77.72,77.8,77.38,77.75,11500.0,77.72,77.8,77.38,77.75,11500.0
2016-11-18 10:00:00,77.69,77.9,77.5,77.9,23551.0,77.69,77.9,77.5,77.9,23551.0
2016-11-18 10:05:00,77.91,78.78,77.91,78.78,17956.0,77.91,78.78,77.91,78.78,17956.0
2016-11-18 10:10:00,78.79,78.84,78.44,78.72,15652.0,78.79,78.84,78.44,78.72,15652.0
2016-11-18 10:15:00,78.79,78.82,78.54,78.57,9527.0,78.79,78.82,78.54,78.57,9527.0
2016-11-18 10:20:00,78.59,78.66,78.54,78.66,10766.0,78.59,78.66,78.54,78.66,10766.0
2016-11-18 10:25:00,78.67,78.75,78.56,78.67,11400.0,78.67,78.75,78.56,78.67,11400.0
2016-11-18 10:30:00,78.62,78.67,78.35,78.4,15942.0,78.62,78.67,78.35,78.4,15942.0
2016-11-18 10:35:00,78.4,78.66,78.4,78.58,31940.0,78.4,78.66,78.4,78.58,31940.0
2016-11-18 10:40:00,78.58,78.63,78.43,78.62,36051.0,78.58,78.63,78.43,78.62,36051.0
2016-11-18 10:45:00,78.62,78.62,78.27,78.36,34606.0,78.62,78.62,78.27,78.36,34606.0
2016-11-18 10:50:00,78.37,78.42,78.22,78.27,21503.0,78.37,78.42,78.22,78.27,21503.0
2016-11-18 10:55:00,78.25,78.29,78.05,78.09,30445.0,78.25,78.29,78.05,78.09,30445.0
2016-11-18 11:00:00,78.11,78.11,78.0,78.06,49696.0,78.11,78.11,78.0,78.06,49696.0
2016-11-18 11:05:00,78.02,78.04,77.77,77.88,10245.0,78.02,78.04,77.77,77.88,10245.0
2016-11-18 11:10:00,77.88,77.99,77.87,77.9,21306.0,77.88,77.99,77.87,77.9,21306.0
2016-11-18 11:15:00,77.92,78.1,77.89,78.06,17100.0,77.92,78.1,77.89,78.06,17100.0
2016-11-18 11:20:00,78.07,78.13,78.02,78.09,13700.0,78.07,78.13,78.02,78.09,13700.0
2016-11-18 11:25:00,78.08,78.2,78.06,78.08,12300.0,78.08,78.2,78.06,78.08,12300.0
2016-11-18 11:30:00,78.09,78.09,77.97,78.05,9260.0,78.09,78.09,77.97,78.05,9260.0
2016-11-18 11:35:00,78.07,78.11,77.97,78.0,12270.0,78.07,78.11,77.97,78.0,12270.0
2016-11-18 11:40:00,78.02,78.08,78.0,78.02,8983.0,78.02,78.08,78.0,78.02,8983.0
2016-11-18 11:45:00,78.03,78.11,77.98,77.98,6708.0,78.03,78.11,77.98,77.98,6708.0
2016-11-18 11:50:00,77.97,78.04,77.92,77.93,6050.0,77.97,78.04,77.92,77.93,6050.0
2016-11-18 11:55:00,77.94,78.2,77.94,78.2,14202.0,77.94,78.2,77.94,78.2,14202.0
2016-11-18 12:00:00,78.17,78.2,78.06,78.13,8500.0,78.17,78.2,78.06,78.13,8500.0
2016-11-18 12:05:00,78.12,78.2,78.1,78.1,6158.0,78.12,78.2,78.1,78.1,6158.0
2016-11-18 12:10:00,78.1,78.3,78.1,78.3,6400.0,78.1,78.3,78.1,78.3,6400.0
2016-11-18 12:15:00,78.3,78.37,78.3,78.33,7700.0,78.3,78.37,78.3,78.33,7700.0
2016-11-18 12:20:00,78.32,78.35,78.16,78.24,9100.0,78.32,78.35,78.16,78.24,9100.0
2016-11-18 12:25:00,78.25,78.31,78.16,78.19,5300.0,78.25,78.31,78.16,78.19,5300.0
2016-11-18 12:30:00,78.19,78.26,78.12,78.13,7450.0,78.19,78.26,78.12,78.13,7450.0
2016-11-18 12:35:00,78.14,78.14,78.04,78.12,6100.0,78.14,78.14,78.04,78.12,6100.0
2016-11-18 12:40:00,78.13,78.14,78.0,78.07,5238.0,78.13,78.14,78.0,78.07,5238.0
2016-11-18 12:45:00,78.09,78.18,78.03,78.18,12840.0,78.09,78.18,78.03,78.18,12840.0
2016-11-18 12:50:00,78.19,78.23,78.16,78.16,4500.0,78.19,78.23,78.16,78.16,4500.0
2016-11-18 12:55:00,78.16,78.17,78.12,78.16,4585.0,78.16,78.17,78.12,78.16,4585.0
2016-11-18 13:00:00,78.18,78.4,78.18,78.4,5855.0,78.18,78.4,78.18,78.4,5855.0
2016-11-18 13:05:00,78.35,78.45,78.32,78.45,7900.0,78.35,78.45,78.32,78.45,7900.0
2016-11-18 13:10:00,78.41,78.54,78.41,78.5,13273.0,78.41,78.54,78.41,78.5,13273.0
2016-11-18 13:15:00,78.57,78.58,78.34,78.44,11278.0,78.57,78.58,78.34,78.44,11278.0
2016-11-18 13:20:00,78.43,78.43,78.33,78.38,6971.0,78.43,78.43,78.33,78.38,6971.0
2016-11-18 13:25:00,78.41,78.45,78.37,78.41,15681.0,78.41,78.45,78.37,78.41,15681.0
2016-11-18 13:30:00,78.47,78.57,78.46,78.55,8952.0,78.47,78.57,78.46,78.55,8952.0
2016-11-18 13:35:00,78.53,78.65,78.47,78.65,7232.0,78.53,78.65,78.47,78.65,7232.0
2016-11-18 13:40:00,78.65,78.84,78.62,78.7,12408.0,78.65,78.84,78.62,78.7,12408.0
2016-11-18 13:45:00,78.72,78.8,78.68,78.73,9847.0,78.72,78.8,78.68,78.73,9847.0
2016-11-18 13:50:00,78.75,78.78,78.68,78.74,10411.0,78.75,78.78,78.68,78.74,10411.0
2016-11-18 13:55:00,78.74,78.76,78.71,78.73,7200.0,78.74,78.76,78.71,78.73,7200.0
2016-11-18 14:00:00,78.74,78.77,78.68,78.69,9700.0,78.74,78.77,78.68,78.69,9700.0
2016-11-18 14:05:00,78.7,78.73,78.57,78.59,14596.0,78.7,78.73,78.57,78.59,14596.0
2016-11-18 14:10:00,78.6,78.77,78.6,78.7,8000.0,78.6,78.77,78.6,78.7,8000.0
2016-11-18 14:15:00,78.7,78.85,78.69,78.82,10450.0,78.7,78.85,78.69,78.82,10450.0
2016-11-18 14:20:00,78.83,78.86,78.8,78.81,10437.0,78.83,78.86,78.8,78.81,10437.0
2016-11-18 14:25:00,78.8,78.82,78.75,78.81,16800.0,78.8,78.82,78.75,78.81,16800.0
2016-11-18 14:30:00,78.81,78.84,78.76,78.76,11600.0,78.81,78.84,78.76,78.76,11600.0
2016-11-18 14:35:00,78.79,78.81,78.76,78.79,16214.0,78.79,78.81,78.76,78.79,16214.0
2016-11-18 14:40:00,78.78,78.79,78.68,78.69,21492.0,78.78,78.79,78.68,78.69,21492.0
2016-11-18 14:45:00,78.7,78.74,78.61,78.61,18113.0,78.7,78.74,78.61,78.61,18113.0
2016-11-18 14:50:00,78.6,78.67,78.54,78.67,19276.0,78.6,78.67,78.54,78.67,19276.0
2016-11-18 14:55:00,78.66,78.66,78.58,78.6,23487.0,78.66,78.66,78.58,78.6,23487.0
2016-11-18 15:00:00,78.6,78.7,78.59,78.69,33335.0,78.6,78.7,78.59,78.69,33335.0
2016-11-18 15:05:00,78.7,78.71,78.55,78.55,25026.0,78.7,78.71,78.55,78.55,25026.0
2016-11-18 15:10:00,78.53,78.63,78.52,78.61,30456.0,78.53,78.63,78.52,78.61,30456.0
2016-11-18 15:15:00,78.64,78.79,78.6,78.78,24812.0,78.64,78.79,78.6,78.78,24812.0
2016-11-18 15:20:00,78.78,79.01,78.78,78.95,28229.0,78.78,79.01,78.78,78.95,28229.0
2016-11-18 15:25:00,78.94,78.94,78.79,78.81,42555.0,78.94,78.94,78.79,78.81,42555.0
2016-11-18 15:30:00,78.81,78.87,78.69,78.73,33814.0,78.81,78.87,78.69,78.73,33814.0
2016-11-18 15:35:00,78.73,78.73,78.45,78.45,48908.0,78.73,78.73,78.45,78.45,48908.0
2016-11-18 15:40:00,78.46,78.54,78.38,78.39,52071.0,78.46,78.54,78.38,78.39,52071.0
2016-11-18 15:45:00,78.39,78.53,78.21,78.21,71065.0,78.39,78.53,78.21,78.21,71065.0
2016-11-18 15:50:00,78.22,78.3,77.99,77.99,121182.0,78.22,78.3,77.99,77.99,121182.0
2016-11-18 15:55:00,78.0,78.19,77.79,77.96,214584.0,78.0,78.19,77.79,77.96,214584.0
2016-11-21 09:30:00,78.09,78.34,77.53,77.86,31362.0,78.09,78.34,77.53,77.86,31362.0
2016-11-21 09:35:00,77.83,77.89,77.56,77.66,11310.0,77.83,77.89,77.56,77.66,11310.0
2016-11-21 09:40:00,77.75,78.08,77.7,78.08,26570.0,77.75,78.08,77.7,78.08,26570.0
2016-11-21 09:45:00,77.98,78.03,77.6,77.88,54585.0,77.98,78.03,77.6,77.88,54585.0
2016-11-21 09:50:00,77.86,77.87,77.14,77.22,106637.0,77.86,77.87,77.14,77.22,106637.0
2016-11-21 09:55:00,77.3,77.3,77.01,77.25,31231.0,77.3,77.3,77.01,77.25,31231.0
2016-11-21 10:00:00,77.3,77.44,77.25,77.28,34409.0,77.3,77.44,77.25,77.28,34409.0
2016-11-21 10:05:00,77.3,77.37,76.83,76.83,43249.0,77.3,77.37,76.83,76.83,43249.0
2016-11-21 10:10:00,76.9,77.0,76.77,76.84,33320.0,76.9,77.0,76.77,76.84,33320.0
2016-11-21 10:15:00,76.85,77.04,76.54,76.71,62485.0,76.85,77.04,76.54,76.71,62485.0
2016-11-21 10:20:00,76.71,76.75,75.84,76.07,63521.0,76.71,76.75,75.84,76.07,63521.0
2016-11-21 10:25:00,76.01,76.32,75.83,75.88,19513.0,76.01,76.32,75.83,75.88,19513.0
2016-11-21 10:30:00,75.83,76.44,75.65,76.44,39208.0,75.83,76.44,75.65,76.44,39208.0
2016-11-21 10:35:00,76.4,76.53,76.19,76.33,16527.0,76.4,76.53,76.19,76.33,16527.0
2016-11-21 10:40:00,76.34,76.5,76.1,76.5,32231.0,76.34,76.5,76.1,76.5,32231.0
2016-11-21 10:45:00,76.48,76.51,76.27,76.33,51250.0,76.48,76.51,76.27,76.33,51250.0
2016-11-21 10:50:00,76.35,76.84,76.29,76.81,20818.0,76.35,76.84,76.29,76.81,20818.0
2016-11-21 10:55:00,76.84,76.94,76.38,76.41,14931.0,76.84,76.94,76.38,76.41,14931.0
2016-11-21 11:00:00,76.38,76.5,76.17,76.29,17611.0,76.38,76.5,76.17,76.29,17611.0
2016-11-21 11:05:00,76.33,76.34,76.06,76.2,37141.0,76.33,76.34,76.06,76.2,37141.0
2016-11-21 11:10:00,76.19,76.41,76.15,76.19,57430.0,76.19,76.41,76.15,76.19,57430.0
2016-11-21 11:15:00,76.19,76.43,76.1,76.13,22118.0,76.19,76.43,76.1,76.13,22118.0
2016-11-21 11:20:00,76.1,76.3,76.1,76.23,31015.0,76.1,76.3,76.1,76.23,31015.0
2016-11-21 11:25:00,76.15,76.15,75.64,75.75,24772.0,76.15,76.15,75.64,75.75,24772.0
2016-11-21 11:30:00,75.74,76.1,75.74,75.99,17434.0,75.74,76.1,75.74,75.99,17434.0
2016-11-21 11:35:00,75.99,76.14,75.99,76.14,28047.0,75.99,76.14,75.99,76.14,28047.0
2016-11-21 11:40:00,76.08,76.12,75.99,75.99,18736.0,76.08,76.12,75.99,75.99,18736.0
2016-11-21 11:45:00,75.99,76.11,75.99,76.09,27400.0,75.99,76.11,75.99,76.09,27400.0
2016-11-21 11:50:00,76.12,76.26,76.11,76.16,19490.0,76.12,76.26,76.11,76.16,19490.0
2016-11-21 11:55:00,76.15,76.15,76.04,76.04,12889.0,76.15,76.15,76.04,76.04,12889.0
2016-11-21 12:00:00,76.05,76.14,76.01,76.09,10655.0,76.05,76.14,76.01,76.09,10655.0
2016-11-21 12:05:00,76.09,76.18,76.05,76.12,16904.0,76.09,76.18,76.05,76.12,16904.0
2016-11-21 12:10:00,76.13,76.15,75.99,76.09,16884.0,76.13,76.15,75.99,76.09,16884.0
2016-11-21 12:15:00,76.07,76.09,75.97,76.01,13844.0,76.07,76.09,75.97,76.01,13844.0
2016-11-21 12:20:00,76.0,76.11,75.92,76.07,26993.0,76.0,76.11,75.92,76.07,26993.0
2016-11-21 12:25:00,76.08,76.14,76.01,76.12,12684.0,76.08,76.14,76.01,76.12,12684.0
2016-11-21 12:30:00,76.13,76.16,76.01,76.08,13800.0,76.13,76.16,76.01,76.08,13800.0
2016-11-21 12:35:00,76.08,76.09,76.0,76.03,9806.0,76.08,76.09,76.0,76.03,9806.0
2016-11-21 12:40:00,76.02,76.13,76.0,76.1,12700.0,76.02,76.13,76.0,76.1,12700.0
2016-11-21 12:45:00,76.08,76.16,76.04,76.06,7750.0,76.08,76.16,76.04,76.06,7750.0
2016-11-21 12:50:00,76.08,76.25,76.06,76.2,10518.0,76.08,76.25,76.06,76.2,10518.0
2016-11-21 12:55:00,76.21,76.21,76.05,76.12,7755.0,76.21,76.21,76.05,76.12,7755.0
2016-11-21 13:00:00,76.11,76.11,76.02,76.11,7504.0,76.11,76.11,76.02,76.11,7504.0
2016-11-21 13:05:00,76.1,76.13,76.07,76.11,13845.0,76.1,76.13,76.07,76.11,13845.0
2016-11-21 13:10:00,76.09,76.1,75.99,76.09,13700.0,76.09,76.1,75.99,76.09,13700.0
2016-11-21 13:15:00,76.12,76.18,76.08,76.1,10178.0,76.12,76.18,76.08,76.1,10178.0
2016-11-21 13:20:00,76.11,76.11,75.98,76.03,18061.0,76.11,76.11,75.98,76.03,18061.0
2016-11-21 13:25:00,76.01,76.05,75.97,75.97,12313.0,76.01,76.05,75.97,75.97,12313.0
2016-11-21 13:30:00,75.97,76.06,75.97,76.01,9901.0,75.97,76.06,75.97,76.01,9901.0
2016-11-21 13:35:00,76.02,76.05,75.98,76.05,8900.0,76.02,76.05,75.98,76.05,8900.0
2016-11-21 13:40:00,76.05,76.06,75.98,76.03,20401.0,76.05,76.06,75.98,76.03,20401.0
2016-11-21 13:45:00,76.03,76.03,75.82,75.83,11773.0,76.03,76.03,75.82,75.83,11773.0
2016-11-21 13:50:00,75.82,75.84,75.67,75.71,10852.0,75.82,75.84,75.67,75.71,10852.0
2016-11-21 13:55:00,75.71,75.72,75.65,75.69,10483.0,75.71,75.72,75.65,75.69,10483.0
2016-11-21 14:00:00,75.67,75.76,75.65,75.75,17882.0,75.67,75.76,75.65,75.75,17882.0
2016-11-21 14:05:00,75.75,75.75,75.58,75.61,25101.0,75.75,75.75,75.58,75.61,25101.0
2016-11-21 14:10:00,75.59,75.64,75.59,75.63,6200.0,75.59,75.64,75.59,75.63,6200.0
2016-11-21 14:15:00,75.62,75.66,75.58,75.6,15798.0,75.62,75.66,75.58,75.6,15798.0
2016-11-21 14:20:00,75.59,75.62,75.5,75.54,20734.0,75.59,75.62,75.5,75.54,20734.0
2016-11-21 14:25:00,75.53,75.55,75.4,75.41,16182.0,75.53,75.55,75.4,75.41,16182.0
2016-11-21 14:30:00,75.42,75.46,75.27,75.28,23177.0,75.42,75.46,75.27,75.28,23177.0
2016-11-21 14:35:00,75.26,75.5,75.25,75.43,68554.0,75.26,75.5,75.25,75.43,68554.0
2016-11-21 14:40:00,75.45,75.46,75.35,75.38,21638.0,75.45,75.46,75.35,75.38,21638.0
2016-11-21 14:45:00,75.38,75.43,75.33,75.36,19184.0,75.38,75.43,75.33,75.36,19184.0
2016-11-21 14:50:00,75.36,75.41,75.33,75.33,24284.0,75.36,75.41,75.33,75.33,24284.0
2016-11-21 14:55:00,75.32,75.37,75.22,75.31,20485.0,75.32,75.37,75.22,75.31,20485.0
2016-11-21 15:00:00,75.3,75.5,75.3,75.48,16136.0,75.3,75.5,75.3,75.48,16136.0
2016-11-21 15:05:00,75.47,75.49,75.22,75.28,27564.0,75.47,75.49,75.22,75.28,27564.0
2016-11-21 15:10:00,75.27,75.31,75.24,75.31,19636.0,75.27,75.31,75.24,75.31,19636.0
2016-11-21 15:15:00,75.31,75.31,75.09,75.1,24122.0,75.31,75.31,75.09,75.1,24122.0
2016-11-21 15:20:00,75.09,75.14,74.94,75.01,47205.0,75.09,75.14,74.94,75.01,47205.0
2016-11-21 15:25:00,75.01,75.03,74.72,74.72,85180.0,75.01,75.03,74.72,74.72,85180.0
2016-11-21 15:30:00,74.73,74.92,74.62,74.89,113421.0,74.73,74.92,74.62,74.89,113421.0
2016-11-21 15:35:00,74.89,75.0,74.62,74.62,71050.0,74.89,75.0,74.62,74.62,71050.0
2016-11-21 15:40:00,74.64,74.66,74.01,74.5,190534.0,74.64,74.66,74.01,74.5,190534.0
2016-11-21 15:45:00,74.5,74.75,74.44,74.56,163218.0,74.5,74.75,74.44,74.56,163218.0
2016-11-21 15:50:00,74.57,74.59,74.44,74.52,173842.0,74.57,74.59,74.44,74.52,173842.0
2016-11-21 15:55:00,74.52,74.62,74.25,74.34,206129.0,74.52,74.62,74.25,74.34,206129.0
2016-11-22 09:30:00,84.09,86.2,83.04,84.17,579778.0,84.09,86.2,83.04,84.17,579778.0
2016-11-22 09:35:00,84.1,84.25,81.95,83.92,458673.0,84.1,84.25,81.95,83.92,458673.0
2016-11-22 09:40:00,84.0,84.24,82.65,83.02,223540.0,84.0,84.24,82.65,83.02,223540.0
2016-11-22 09:45:00,83.0,83.07,82.18,82.93,187528.0,83.0,83.07,82.18,82.93,187528.0
2016-11-22 09:50:00,82.92,84.04,82.91,83.44,232254.0,82.92,84.04,82.91,83.44,232254.0
2016-11-22 09:55:00,83.39,83.99,83.0,83.69,101432.0,83.39,83.99,83.0,83.69,101432.0
2016-11-22 10:00:00,83.72,84.08,83.47,83.73,146900.0,83.72,84.08,83.47,83.73,146900.0
2016-11-22 10:05:00,83.73,83.76,83.25,83.53,139017.0,83.73,83.76,83.25,83.53,139017.0
2016-11-22 10:10:00,83.46,83.97,83.32,83.97,103445.0,83.46,83.97,83.32,83.97,103445.0
2016-11-22 10:15:00,83.95,84.0,83.6,83.87,67646.0,83.95,84.0,83.6,83.87,67646.0
2016-11-22 10:20:00,83.91,83.93,83.52,83.81,133907.0,83.91,83.93,83.52,83.81,133907.0
2016-11-22 10:25:00,83.78,83.78,83.2,83.41,90856.0,83.78,83.78,83.2,83.41,90856.0
2016-11-22 10:30:00,83.45,83.96,83.43,83.95,68467.0,83.45,83.96,83.43,83.95,68467.0
2016-11-22 10:35:00,83.94,84.25,83.62,84.2,216947.0,83.94,84.25,83.62,84.2,216947.0
2016-11-22 10:40:00,84.13,84.45,83.9,84.32,207703.0,84.13,84.45,83.9,84.32,207703.0
2016-11-22 10:45:00,84.38,84.46,84.11,84.32,96185.0,84.38,84.46,84.11,84.32,96185.0
2016-11-22 10:50:00,84.35,84.48,84.25,84.32,96674.0,84.35,84.48,84.25,84.32,96674.0
2016-11-22 10:55:00,84.38,85.2,84.35,85.15,184435.0,84.38,85.2,84.35,85.15,184435.0
2016-11-22 11:00:00,85.16,85.19,84.64,84.79,66411.0,85.16,85.19,84.64,84.79,66411.0
2016-11-22 11:05:00,84.74,84.8,84.5,84.55,70760.0,84.74,84.8,84.5,84.55,70760.0
2016-11-22 11:10:00,84.58,84.69,84.11,84.11,57108.0,84.58,84.69,84.11,84.11,57108.0
2016-11-22 11:15:00,84.17,84.38,83.9,84.21,41126.0,84.17,84.38,83.9,84.21,41126.0
2016-11-22 11:20:00,84.22,84.58,84.11,84.45,63955.0,84.22,84.58,84.11,84.45,63955.0
2016-11-22 11:25:00,84.45,84.94,84.3,84.54,45755.0,84.45,84.94,84.3,84.54,45755.0
2016-11-22 11:30:00,84.68,84.9,84.23,84.49,58781.0,84.68,84.9,84.23,84.49,58781.0
2016-11-22 11:35:00,84.45,84.69,84.31,84.59,29497.0,84.45,84.69,84.31,84.59,29497.0
2016-11-22 11:40:00,84.62,84.65,84.37,84.65,26200.0,84.62,84.65,84.37,84.65,26200.0
2016-11-22 11:45:00,84.69,84.81,84.18,84.43,56027.0,84.69,84.81,84.18,84.43,56027.0
2016-11-22 11:50:00,84.42,84.61,84.26,84.45,71911.0,84.42,84.61,84.26,84.45,71911.0
2016-11-22 11:55:00,84.5,84.61,84.43,84.5,36573.0,84.5,84.61,84.43,84.5,36573.0
2016-11-22 12:00:00,84.47,85.12,84.42,85.12,27425.0,84.47,85.12,84.42,85.12,27425.0
2016-11-22 12:05:00,85.11,85.16,84.89,85.01,22273.0,85.11,85.16,84.89,85.01,22273.0
2016-11-22 12:10:00,85.01,85.17,84.87,84.98,44353.0,85.01,85.17,84.87,84.98,44353.0
2016-11-22 12:15:00,84.93,84.98,84.68,84.68,39321.0,84.93,84.98,84.68,84.68,39321.0
2016-11-22 12:20:00,84.67,84.9,84.67,84.84,29878.0,84.67,84.9,84.67,84.84,29878.0
2016-11-22 12:25:00,84.82,84.93,84.69,84.9,15960.0,84.82,84.93,84.69,84.9,15960.0
2016-11-22 12:30:00,84.89,85.0,84.83,84.95,22646.0,84.89,85.0,84.83,84.95,22646.0
2016-11-22 12:35:00,84.97,85.02,84.66,84.92,26904.0,84.97,85.02,84.66,84.92,26904.0
2016-11-22 12:40:00,84.95,85.0,84.81,84.87,17883.0,84.95,85.0,84.81,84.87,17883.0
2016-11-22 12:45:00,84.93,85.15,84.93,85.05,23983.0,84.93,85.15,84.93,85.05,23983.0
2016-11-22 12:50:00,85.08,85.15,85.04,85.05,16555.0,85.08,85.15,85.04,85.05,16555.0
2016-11-22 12:55:00,85.05,85.2,84.88,85.17,25889.0,85.05,85.2,84.88,85.17,25889.0
2016-11-22 13:00:00,85.2,85.42,85.18,85.4,46857.0,85.2,85.42,85.18,85.4,46857.0
2016-11-22 13:05:00,85.4,85.85,85.4,85.85,57206.0,85.4,85.85,85.4,85.85,57206.0
2016-11-22 13:10:00,85.87,86.01,85.52,85.52,57479.0,85.87,86.01,85.52,85.52,57479.0
2016-11-22 13:15:00,85.57,86.0,85.53,85.87,24688.0,85.57,86.0,85.53,85.87,24688.0
2016-11-22 13:20:00,85.87,85.92,85.77,85.77,29009.0,85.87,85.92,85.77,85.77,29009.0
2016-11-22 13:25:00,85.76,85.87,85.73,85.75,33698.0,85.76,85.87,85.73,85.75,33698.0
2016-11-22 13:30:00,85.73,85.94,85.63,85.75,29729.0,85.73,85.94,85.63,85.75,29729.0
2016-11-22 13:35:00,85.72,85.77,85.57,85.65,21251.0,85.72,85.77,85.57,85.65,21251.0
2016-11-22 13:40:00,85.64,85.7,85.31,85.61,17813.0,85.64,85.7,85.31,85.61,17813.0
2016-11-22 13:45:00,85.61,85.64,85.5,85.6,12717.0,85.61,85.64,85.5,85.6,12717.0
2016-11-22 13:50:00,85.61,85.82,85.6,85.81,23060.0,85.61,85.82,85.6,85.81,23060.0
2016-11-22 13:55:00,85.82,86.1,85.68,85.68,35381.0,85.82,86.1,85.68,85.68,35381.0
2016-11-22 14:00:00,85.77,85.94,85.57,85.89,25854.0,85.77,85.94,85.57,85.89,25854.0
2016-11-22 14:05:00,85.91,86.15,85.85,86.01,28733.0,85.91,86.15,85.85,86.01,28733.0
2016-11-22 14:10:00,85.96,85.97,85.56,85.56,36373.0,85.96,85.97,85.56,85.56,36373.0
2016-11-22 14:15:00,85.58,85.69,85.34,85.65,35396.0,85.58,85.69,85.34,85.65,35396.0
2016-11-22 14:20:00,85.65,85.7,85.16,85.7,89522.0,85.65,85.7,85.16,85.7,89522.0
2016-11-22 14:25:00,85.7,86.17,85.53,86.16,55768.0,85.7,86.17,85.53,86.16,55768.0
2016-11-22 14:30:00,86.16,86.4,86.09,86.4,58645.0,86.16,86.4,86.09,86.4,58645.0
2016-11-22 14:35:00,86.4,86.5,86.03,86.35,57667.0,86.4,86.5,86.03,86.35,57667.0
2016-11-22 14:40:00,86.39,86.6,86.2,86.6,37545.0,86.39,86.6,86.2,86.6,37545.0
2016-11-22 14:45:00,86.57,86.74,86.47,86.74,34377.0,86.57,86.74,86.47,86.74,34377.0
2016-11-22 14:50:00,86.75,87.29,86.69,87.26,92236.0,86.75,87.29,86.69,87.26,92236.0
2016-11-22 14:55:00,87.23,87.54,87.21,87.37,97303.0,87.23,87.54,87.21,87.37,97303.0
2016-11-22 15:00:00,87.42,87.42,87.02,87.03,60506.0,87.42,87.42,87.02,87.03,60506.0
2016-11-22 15:05:00,87.03,87.04,86.23,86.36,124164.0,87.03,87.04,86.23,86.36,124164.0
2016-11-22 15:10:00,86.37,87.0,86.31,86.45,82699.0,86.37,87.0,86.31,86.45,82699.0
2016-11-22 15:15:00,86.45,86.45,86.23,86.3,35505.0,86.45,86.45,86.23,86.3,35505.0
2016-11-22 15:20:00,86.33,86.71,86.26,86.71,138397.0,86.33,86.71,86.26,86.71,138397.0
2016-11-22 15:25:00,86.71,86.79,86.42,86.43,111175.0,86.71,86.79,86.42,86.43,111175.0
2016-11-22 15:30:00,86.42,86.51,85.91,85.97,71717.0,86.42,86.51,85.91,85.97,71717.0
2016-11-22 15:35:00,86.1,86.24,85.86,85.96,83275.0,86.1,86.24,85.86,85.96,83275.0
2016-11-22 15:40:00,85.98,86.1,85.9,86.1,156158.0,85.98,86.1,85.9,86.1,156158.0
2016-11-22 15:45:00,86.1,86.15,85.99,86.06,88114.0,86.1,86.15,85.99,86.06,88114.0
2016-11-22 15:50:00,86.07,86.07,86.0,86.04,128011.0,86.07,86.07,86.0,86.04,128011.0
2016-11-22 15:55:00,86.05,86.24,85.94,85.97,215729.0,86.05,86.24,85.94,85.97,215729.0
2016-11-23 09:30:00,86.85,87.81,86.63,87.66,78828.0,86.85,87.81,86.63,87.66,78828.0
2016-11-23 09:35:00,87.65,88.8,87.64,88.73,76622.0,87.65,88.8,87.64,88.73,76622.0
2016-11-23 09:40:00,88.72,89.0,88.36,88.81,77975.0,88.72,89.0,88.36,88.81,77975.0
2016-11-23 09:45:00,88.9,89.7,88.81,89.66,148596.0,88.9,89.7,88.81,89.66,148596.0
2016-11-23 09:50:00,89.66,89.88,89.39,89.65,108381.0,89.66,89.88,89.39,89.65,108381.0
2016-11-23 09:55:00,89.65,90.19,89.53,90.0,84902.0,89.65,90.19,89.53,90.0,84902.0
2016-11-23 10:00:00,90.01,90.39,89.83,90.05,73331.0,90.01,90.39,89.83,90.05,73331.0
2016-11-23 10:05:00,90.11,90.88,90.09,90.61,84369.0,90.11,90.88,90.09,90.61,84369.0
2016-11-23 10:10:00,90.6,91.16,90.3,91.01,152269.0,90.6,91.16,90.3,91.01,152269.0
2016-11-23 10:15:00,91.01,91.14,90.58,90.84,91350.0,91.01,91.14,90.58,90.84,91350.0
2016-11-23 10:20:00,90.85,91.09,90.82,90.84,34454.0,90.85,91.09,90.82,90.84,34454.0
2016-11-23 10:25:00,90.8,91.06,90.62,90.93,16652.0,90.8,91.06,90.62,90.93,16652.0
2016-11-23 10:30:00,90.96,91.44,90.85,91.37,83042.0,90.96,91.44,90.85,91.37,83042.0
2016-11-23 10:35:00,91.39,91.59,91.13,91.5,37221.0,91.39,91.59,91.13,91.5,37221.0
2016-11-23 10:40:00,91.57,91.67,91.27,91.27,62869.0,91.57,91.67,91.27,91.27,62869.0
2016-11-23 10:45:00,91.32,91.47,90.88,91.01,78095.0,91.32,91.47,90.88,91.01,78095.0
2016-11-23 10:50:00,91.0,91.04,90.76,90.86,31303.0,91.0,91.04,90.76,90.86,31303.0
2016-11-23 10:55:00,90.83,90.93,90.51,90.77,69669.0,90.83,90.93,90.51,90.77,69669.0
2016-11-23 11:00:00,90.76,90.83,90.52,90.73,36609.0,90.76,90.83,90.52,90.73,36609.0
2016-11-23 11:05:00,90.74,90.98,90.68,90.8,30343.0,90.74,90.98,90.68,90.8,30343.0
2016-11-23 11:10:00,90.76,90.92,90.66,90.79,37142.0,90.76,90.92,90.66,90.79,37142.0
2016-11-23 11:15:00,90.82,90.85,90.38,90.5,63122.0,90.82,90.85,90.38,90.5,63122.0
2016-11-23 11:20:00,90.51,90.63,90.17,90.58,63892.0,90.51,90.63,90.17,90.58,63892.0
2016-11-23 11:25:00,90.58,90.74,90.38,90.53,34806.0,90.58,90.74,90.38,90.53,34806.0
2016-11-23 11:30:00,90.55,90.74,90.46,90.7,26761.0,90.55,90.74,90.46,90.7,26761.0
2016-11-23 11:35:00,90.68,90.76,90.52,90.66,30187.0,90.68,90.76,90.52,90.66,30187.0
2016-11-23 11:40:00,90.63,90.74,90.46,90.47,22387.0,90.63,90.74,90.46,90.47,22387.0
2016-11-23 11:45:00,90.49,90.56,90.11,90.44,51464.0,90.49,90.56,90.11,90.44,51464.0
2016-11-23 11:50:00,90.44,90.45,90.07,90.17,49097.0,90.44,90.45,90.07,90.17,49097.0
2016-11-23 11:55:00,90.15,90.31,89.82,90.16,51094.0,90.15,90.31,89.82,90.16,51094.0
2016-11-23 12:00:00,90.14,90.24,89.93,90.09,42456.0,90.14,90.24,89.93,90.09,42456.0
2016-11-23 12:05:00,90.05,90.2,89.94,90.07,38283.0,90.05,90.2,89.94,90.07,38283.0
2016-11-23 12:10:00,90.08,90.26,89.91,90.23,68835.0,90.08,90.26,89.91,90.23,68835.0
2016-11-23 12:15:00,90.28,90.63,90.28,90.46,45807.0,90.28,90.63,90.28,90.46,45807.0
2016-11-23 12:20:00,90.48,90.69,90.37,90.57,47094.0,90.48,90.69,90.37,90.57,47094.0
2016-11-23 12:25:00,90.57,90.57,90.33,90.44,18383.0,90.57,90.57,90.33,90.44,18383.0
2016-11-23 12:30:00,90.44,90.5,90.26,90.45,28050.0,90.44,90.5,90.26,90.45,28050.0
2016-11-23 12:35:00,90.53,90.57,90.4,90.55,15910.0,90.53,90.57,90.4,90.55,15910.0
2016-11-23 12:40:00,90.54,90.63,90.46,90.48,18546.0,90.54,90.63,90.46,90.48,18546.0
2016-11-23 12:45:00,90.46,90.48,90.26,90.43,20386.0,90.46,90.48,90.26,90.43,20386.0
2016-11-23 12:50:00,90.48,90.51,90.29,90.39,32620.0,90.48,90.51,90.29,90.39,32620.0
2016-11-23 12:55:00,90.39,90.46,90.23,90.44,60855.0,90.39,90.46,90.23,90.44,60855.0
2016-11-23 13:00:00,90.48,90.53,90.3,90.42,22698.0,90.48,90.53,90.3,90.42,22698.0
2016-11-23 13:05:00,90.43,90.72,90.42,90.45,32980.0,90.43,90.72,90.42,90.45,32980.0
2016-11-23 13:10:00,90.39,90.46,90.23,90.35,23460.0,90.39,90.46,90.23,90.35,23460.0
2016-11-23 13:15:00,90.34,90.4,90.21,90.27,17764.0,90.34,90.4,90.21,90.27,17764.0
2016-11-23 13:20:00,90.27,90.28,90.05,90.07,32494.0,90.27,90.28,90.05,90.07,32494.0
2016-11-23 13:25:00,90.07,90.26,90.05,90.15,16982.0,90.07,90.26,90.05,90.15,16982.0
2016-11-23 13:30:00,90.12,90.21,90.08,90.09,17159.0,90.12,90.21,90.08,90.09,17159.0
2016-11-23 13:35:00,90.1,90.19,90.05,90.14,31585.0,90.1,90.19,90.05,90.14,31585.0
2016-11-23 13:40:00,90.13,90.15,90.04,90.09,17174.0,90.13,90.15,90.04,90.09,17174.0
2016-11-23 13:45:00,90.07,90.14,89.96,90.11,15041.0,90.07,90.14,89.96,90.11,15041.0
2016-11-23 13:50:00,90.11,90.14,89.98,90.09,14908.0,90.11,90.14,89.98,90.09,14908.0
2016-11-23 13:55:00,90.08,90.08,89.94,89.98,16520.0,90.08,90.08,89.94,89.98,16520.0
2016-11-23 14:00:00,89.98,90.0,89.82,89.87,20772.0,89.98,90.0,89.82,89.87,20772.0
2016-11-23 14:05:00,89.86,90.0,89.81,89.92,20936.0,89.86,90.0,89.81,89.92,20936.0
2016-11-23 14:10:00,89.92,89.97,89.91,89.95,8694.0,89.92,89.97,89.91,89.95,8694.0
2016-11-23 14:15:00,89.97,90.06,89.95,90.05,10909.0,89.97,90.06,89.95,90.05,10909.0
2016-11-23 14:20:00,90.04,90.19,90.0,90.13,19430.0,90.04,90.19,90.0,90.13,19430.0
2016-11-23 14:25:00,90.13,90.16,89.86,89.89,16953.0,90.13,90.16,89.86,89.89,16953.0
2016-11-23 14:30:00,89.92,90.04,89.79,89.92,10736.0,89.92,90.04,89.79,89.92,10736.0
2016-11-23 14:35:00,89.81,89.98,89.69,89.76,26842.0,89.81,89.98,89.69,89.76,26842.0
2016-11-23 14:40:00,89.74,89.74,89.39,89.46,24859.0,89.74,89.74,89.39,89.46,24859.0
2016-11-23 14:45:00,89.47,89.47,89.19,89.27,30777.0,89.47,89.47,89.19,89.27,30777.0
2016-11-23 14:50:00,89.28,89.28,89.05,89.11,16505.0,89.28,89.28,89.05,89.11,16505.0
2016-11-23 14:55:00,89.09,89.19,89.0,89.18,13475.0,89.09,89.19,89.0,89.18,13475.0
2016-11-23 15:00:00,89.2,89.38,89.18,89.3,19831.0,89.2,89.38,89.18,89.3,19831.0
2016-11-23 15:05:00,89.3,89.5,89.26,89.49,6235.0,89.3,89.5,89.26,89.49,6235.0
2016-11-23 15:10:00,89.49,89.55,89.42,89.52,12928.0,89.49,89.55,89.42,89.52,12928.0
2016-11-23 15:15:00,89.52,89.54,89.47,89.52,11616.0,89.52,89.54,89.47,89.52,11616.0
2016-11-23 15:20:00,89.51,89.54,89.33,89.53,18877.0,89.51,89.54,89.33,89.53,18877.0
2016-11-23 15:25:00,89.52,89.61,89.49,89.59,11205.0,89.52,89.61,89.49,89.59,11205.0
2016-11-23 15:30:00,89.59,89.6,89.41,89.46,36526.0,89.59,89.6,89.41,89.46,36526.0
2016-11-23 15:35:00,89.47,89.47,89.42,89.43,48446.0,89.47,89.47,89.42,89.43,48446.0
2016-11-23 15:40:00,89.43,89.48,89.35,89.46,83668.0,89.43,89.48,89.35,89.46,83668.0
2016-11-23 15:45:00,89.47,89.53,89.43,89.43,97943.0,89.47,89.53,89.43,89.43,97943.0
2016-11-23 15:50:00,89.44,89.62,89.42,89.61,91267.0,89.44,89.62,89.42,89.61,91267.0
2016-11-23 15:55:00,89.61,89.69,89.54,89.69,88406.0,89.61,89.69,89.54,89.69,88406.0
2016-11-25 09:30:00,90.0,90.0,87.41,87.86,35713.0,90.0,90.0,87.41,87.86,35713.0
2016-11-25 09:35:00,88.09,88.81,87.95,88.62,13390.0,88.09,88.81,87.95,88.62,13390.0
2016-11-25 09:40:00,88.56,88.73,88.48,88.55,7049.0,88.56,88.73,88.48,88.55,7049.0
2016-11-25 09:45:00,88.63,88.65,88.25,88.62,14796.0,88.63,88.65,88.25,88.62,14796.0
2016-11-25 09:50:00,88.36,88.63,88.3,88.59,16292.0,88.36,88.63,88.3,88.59,16292.0
2016-11-25 09:55:00,88.54,88.6,88.3,88.55,15380.0,88.54,88.6,88.3,88.55,15380.0
2016-11-25 10:00:00,88.55,88.68,88.33,88.33,14169.0,88.55,88.68,88.33,88.33,14169.0
2016-11-25 10:05:00,88.35,88.68,88.33,88.68,7764.0,88.35,88.68,88.33,88.68,7764.0
2016-11-25 10:10:00,88.71,88.71,88.5,88.64,6500.0,88.71,88.71,88.5,88.64,6500.0
2016-11-25 10:15:00,88.67,88.86,88.67,88.75,18664.0,88.67,88.86,88.67,88.75,18664.0
2016-11-25 10:20:00,88.72,88.86,88.6,88.61,10908.0,88.72,88.86,88.6,88.61,10908.0
2016-11-25 10:25:00,88.61,88.83,88.61,88.79,8816.0,88.61,88.83,88.61,88.79,8816.0
2016-11-25 10:30:00,88.77,89.2,88.77,89.2,18726.0,88.77,89.2,88.77,89.2,18726.0
2016-11-25 10:35:00,89.21,89.49,89.12,89.17,11678.0,89.21,89.49,89.12,89.17,11678.0
2016-11-25 10:40:00,89.17,89.37,89.17,89.36,6550.0,89.17,89.37,89.17,89.36,6550.0
2016-11-25 10:45:00,89.39,89.46,89.26,89.39,11135.0,89.39,89.46,89.26,89.39,11135.0
2016-11-25 10:50:00,89.46,89.46,89.2,89.22,6500.0,89.46,89.46,89.2,89.22,6500.0
2016-11-25 10:55:00,89.21,89.29,89.05,89.27,12000.0,89.21,89.29,89.05,89.27,12000.0
2016-11-25 11:00:00,89.26,89.74,89.26,89.74,16901.0,89.26,89.74,89.26,89.74,16901.0
2016-11-25 11:05:00,89.71,89.84,89.7,89.8,4100.0,89.71,89.84,89.7,89.8,4100.0
2016-11-25 11:10:00,89.77,89.77,89.26,89.31,13920.0,89.77,89.77,89.26,89.31,13920.0
2016-11-25 11:15:00,89.3,89.47,89.24,89.47,5625.0,89.3,89.47,89.24,89.47,5625.0
2016-11-25 11:20:00,89.46,89.57,89.44,89.53,8796.0,89.46,89.57,89.44,89.53,8796.0
2016-11-25 11:25:00,89.56,89.71,89.56,89.57,5217.0,89.56,89.71,89.56,89.57,5217.0
2016-11-25 11:30:00,89.6,89.76,89.58,89.74,7216.0,89.6,89.76,89.58,89.74,7216.0
2016-11-25 11:35:00,89.71,89.73,89.58,89.67,5516.0,89.71,89.73,89.58,89.67,5516.0
2016-11-25 11:40:00,89.72,89.76,89.33,89.34,5850.0,89.72,89.76,89.33,89.34,5850.0
2016-11-25 11:45:00,89.28,89.34,89.15,89.21,8802.0,89.28,89.34,89.15,89.21,8802.0
2016-11-25 11:50:00,89.24,89.39,89.17,89.17,8188.0,89.24,89.39,89.17,89.17,8188.0
2016-11-25 11:55:00,89.17,89.27,89.08,89.13,9960.0,89.17,89.27,89.08,89.13,9960.0
2016-11-25 12:00:00,89.11,89.18,89.05,89.07,7897.0,89.11,89.18,89.05,89.07,7897.0
2016-11-25 12:05:00,89.08,89.18,89.04,89.09,6100.0,89.08,89.18,89.04,89.09,6100.0
2016-11-25 12:10:00,89.09,89.1,88.9,89.01,7789.0,89.09,89.1,88.9,89.01,7789.0
2016-11-25 12:15:00,89.03,89.06,88.9,88.98,6160.0,89.03,89.06,88.9,88.98,6160.0
2016-11-25 12:20:00,88.98,89.0,88.89,88.92,6168.0,88.98,89.0,88.89,88.92,6168.0
2016-11-25 12:25:00,88.93,88.96,88.83,88.83,7105.0,88.93,88.96,88.83,88.83,7105.0
2016-11-25 12:30:00,88.83,88.91,88.78,88.82,17617.0,88.83,88.91,88.78,88.82,17617.0
2016-11-25 12:35:00,88.81,88.9,88.79,88.88,5881.0,88.81,88.9,88.79,88.88,5881.0
2016-11-25 12:40:00,88.86,88.86,88.68,88.73,11333.0,88.86,88.86,88.68,88.73,11333.0
2016-11-25 12:45:00,88.73,88.73,88.5,88.5,8420.0,88.73,88.73,88.5,88.5,8420.0
2016-11-25 12:50:00,88.51,88.71,88.5,88.7,6916.0,88.51,88.71,88.5,88.7,6916.0
2016-11-25 12:55:00,88.7,88.89,88.67,88.88,23194.0,88.7,88.89,88.67,88.88,23194.0
2016-11-28 09:30:00,88.7,89.18,88.55,88.73,9669.0,88.7,89.18,88.55,88.73,9669.0
2016-11-28 09:35:00,88.75,89.03,88.56,88.72,8748.0,88.75,89.03,88.56,88.72,8748.0
2016-11-28 09:40:00,88.85,88.95,88.33,88.35,13550.0,88.85,88.95,88.33,88.35,13550.0
2016-11-28 09:45:00,88.59,88.6,88.19,88.49,9000.0,88.59,88.6,88.19,88.49,9000.0
2016-11-28 09:50:00,88.45,88.57,88.19,88.35,34913.0,88.45,88.57,88.19,88.35,34913.0
2016-11-28 09:55:00,88.46,88.87,88.42,88.43,13256.0,88.46,88.87,88.42,88.43,13256.0
2016-11-28 10:00:00,88.48,88.61,88.03,88.14,12400.0,88.48,88.61,88.03,88.14,12400.0
2016-11-28 10:05:00,88.15,88.2,87.89,88.02,29850.0,88.15,88.2,87.89,88.02,29850.0
2016-11-28 10:10:00,87.98,88.02,87.73,87.81,11744.0,87.98,88.02,87.73,87.81,11744.0
2016-11-28 10:15:00,87.8,87.81,87.6,87.63,14892.0,87.8,87.81,87.6,87.63,14892.0
2016-11-28 10:20:00,87.62,87.76,87.55,87.74,10881.0,87.62,87.76,87.55,87.74,10881.0
2016-11-28 10:25:00,87.77,87.97,87.77,87.95,10142.0,87.77,87.97,87.77,87.95,10142.0
2016-11-28 10:30:00,87.96,88.08,87.78,87.78,16487.0,87.96,88.08,87.78,87.78,16487.0
2016-11-28 10:35:00,87.71,87.85,87.63,87.63,21850.0,87.71,87.85,87.63,87.63,21850.0
2016-11-28 10:40:00,87.66,87.78,87.59,87.74,7377.0,87.66,87.78,87.59,87.74,7377.0
2016-11-28 10:45:00,87.73,87.85,87.73,87.76,8706.0,87.73,87.85,87.73,87.76,8706.0
2016-11-28 10:50:00,87.78,87.8,87.57,87.6,7256.0,87.78,87.8,87.57,87.6,7256.0
2016-11-28 10:55:00,87.59,87.67,87.57,87.62,11648.0,87.59,87.67,87.57,87.62,11648.0
2016-11-28 11:00:00,87.52,87.58,87.4,87.57,16704.0,87.52,87.58,87.4,87.57,16704.0
2016-11-28 11:05:00,87.55,87.61,87.35,87.41,15831.0,87.55,87.61,87.35,87.41,15831.0
2016-11-28 11:10:00,87.4,87.41,87.07,87.2,8850.0,87.4,87.41,87.07,87.2,8850.0
2016-11-28 11:15:00,87.23,87.37,87.17,87.37,7714.0,87.23,87.37,87.17,87.37,7714.0
2016-11-28 11:20:00,87.45,87.75,87.41,87.75,21728.0,87.45,87.75,87.41,87.75,21728.0
2016-11-28 11:25:00,87.74,87.79,87.45,87.51,10063.0,87.74,87.79,87.45,87.51,10063.0
2016-11-28 11:30:00,87.53,87.58,87.37,87.49,12394.0,87.53,87.58,87.37,87.49,12394.0
2016-11-28 11:35:00,87.46,87.73,87.4,87.65,14194.0,87.46,87.73,87.4,87.65,14194.0
2016-11-28 11:40:00,87.68,87.91,87.66,87.85,32717.0,87.68,87.91,87.66,87.85,32717.0
2016-11-28 11:45:00,87.88,88.01,87.77,87.78,12412.0,87.88,88.01,87.77,87.78,12412.0
2016-11-28 11:50:00,87.75,87.94,87.75,87.94,4350.0,87.75,87.94,87.75,87.94,4350.0
2016-11-28 11:55:00,87.9,87.95,87.84,87.85,26450.0,87.9,87.95,87.84,87.85,26450.0
2016-11-28 12:00:00,87.86,87.91,87.7,87.73,20000.0,87.86,87.91,87.7,87.73,20000.0
2016-11-28 12:05:00,87.76,87.9,87.73,87.74,10200.0,87.76,87.9,87.73,87.74,10200.0
2016-11-28 12:10:00,87.77,87.86,87.66,87.66,13523.0,87.77,87.86,87.66,87.66,13523.0
2016-11-28 12:15:00,87.68,87.7,87.49,87.61,8700.0,87.68,87.7,87.49,87.61,8700.0
2016-11-28 12:20:00,87.56,87.59,87.46,87.47,4669.0,87.56,87.59,87.46,87.47,4669.0
2016-11-28 12:25:00,87.41,87.55,87.38,87.5,6138.0,87.41,87.55,87.38,87.5,6138.0
2016-11-28 12:30:00,87.48,87.62,87.43,87.57,6453.0,87.48,87.62,87.43,87.57,6453.0
2016-11-28 12:35:00,87.48,87.65,87.47,87.65,3553.0,87.48,87.65,87.47,87.65,3553.0
2016-11-28 12:40:00,87.64,87.72,87.53,87.72,22300.0,87.64,87.72,87.53,87.72,22300.0
2016-11-28 12:45:00,87.73,87.76,87.63,87.7,7850.0,87.73,87.76,87.63,87.7,7850.0
2016-11-28 12:50:00,87.7,87.7,87.57,87.63,6899.0,87.7,87.7,87.57,87.63,6899.0
2016-11-28 12:55:00,87.65,87.75,87.61,87.67,3500.0,87.65,87.75,87.61,87.67,3500.0
2016-11-28 13:00:00,87.66,87.66,87.38,87.39,10505.0,87.66,87.66,87.38,87.39,10505.0
2016-11-28 13:05:00,87.39,87.55,87.33,87.48,6882.0,87.39,87.55,87.33,87.48,6882.0
2016-11-28 13:10:00,87.47,87.55,87.39,87.39,4800.0,87.47,87.55,87.39,87.39,4800.0
2016-11-28 13:15:00,87.43,87.52,87.39,87.42,3200.0,87.43,87.52,87.39,87.42,3200.0
2016-11-28 13:20:00,87.45,87.63,87.45,87.52,4750.0,87.45,87.63,87.45,87.52,4750.0
2016-11-28 13:25:00,87.51,87.63,87.48,87.54,7845.0,87.51,87.63,87.48,87.54,7845.0
2016-11-28 13:30:00,87.56,87.64,87.48,87.64,5648.0,87.56,87.64,87.48,87.64,5648.0
2016-11-28 13:35:00,87.64,87.78,87.63,87.78,9569.0,87.64,87.78,87.63,87.78,9569.0
2016-11-28 13:40:00,87.79,87.83,87.7,87.83,6400.0,87.79,87.83,87.7,87.83,6400.0
2016-11-28 13:45:00,87.82,87.83,87.74,87.79,8218.0,87.82,87.83,87.74,87.79,8218.0
2016-11-28 13:50:00,87.8,87.83,87.64,87.64,7371.0,87.8,87.83,87.64,87.64,7371.0
2016-11-28 13:55:00,87.66,87.72,87.65,87.67,5800.0,87.66,87.72,87.65,87.67,5800.0
2016-11-28 14:00:00,87.67,87.76,87.67,87.72,9622.0,87.67,87.76,87.67,87.72,9622.0
2016-11-28 14:05:00,87.67,87.7,87.6,87.64,6887.0,87.67,87.7,87.6,87.64,6887.0
2016-11-28 14:10:00,87.66,87.76,87.63,87.75,9331.0,87.66,87.76,87.63,87.75,9331.0
2016-11-28 14:15:00,87.73,87.76,87.69,87.75,8245.0,87.73,87.76,87.69,87.75,8245.0
2016-11-28 14:20:00,87.73,87.74,87.66,87.71,6008.0,87.73,87.74,87.66,87.71,6008.0
2016-11-28 14:25:00,87.72,87.75,87.67,87.68,4215.0,87.72,87.75,87.67,87.68,4215.0
2016-11-28 14:30:00,87.69,87.71,87.61,87.71,8095.0,87.69,87.71,87.61,87.71,8095.0
2016-11-28 14:35:00,87.72,87.76,87.71,87.74,5811.0,87.72,87.76,87.71,87.74,5811.0
2016-11-28 14:40:00,87.75,87.75,87.69,87.71,6224.0,87.75,87.75,87.69,87.71,6224.0
2016-11-28 14:45:00,87.74,87.79,87.72,87.72,8393.0,87.74,87.79,87.72,87.72,8393.0
2016-11-28 14:50:00,87.73,87.8,87.7,87.7,11101.0,87.73,87.8,87.7,87.7,11101.0
2016-11-28 14:55:00,87.7,87.75,87.69,87.75,2400.0,87.7,87.75,87.69,87.75,2400.0
2016-11-28 15:00:00,87.74,87.75,87.68,87.74,9153.0,87.74,87.75,87.68,87.74,9153.0
2016-11-28 15:05:00,87.73,87.78,87.72,87.78,12194.0,87.73,87.78,87.72,87.78,12194.0
2016-11-28 15:10:00,87.79,87.8,87.75,87.79,12646.0,87.79,87.8,87.75,87.79,12646.0
2016-11-28 15:15:00,87.8,87.82,87.76,87.8,12928.0,87.8,87.82,87.76,87.8,12928.0
2016-11-28 15:20:00,87.8,87.81,87.76,87.79,10744.0,87.8,87.81,87.76,87.79,10744.0
2016-11-28 15:25:00,87.79,87.79,87.59,87.62,20555.0,87.79,87.79,87.59,87.62,20555.0
2016-11-28 15:30:00,87.62,87.64,87.57,87.59,23113.0,87.62,87.64,87.57,87.59,23113.0
2016-11-28 15:35:00,87.59,87.62,87.53,87.56,19987.0,87.59,87.62,87.53,87.56,19987.0
2016-11-28 15:40:00,87.56,87.59,87.54,87.54,31186.0,87.56,87.59,87.54,87.54,31186.0
2016-11-28 15:45:00,87.53,87.59,87.52,87.55,18922.0,87.53,87.59,87.52,87.55,18922.0
2016-11-28 15:50:00,87.55,87.55,87.39,87.42,63288.0,87.55,87.55,87.39,87.42,63288.0
2016-11-28 15:55:00,87.42,87.43,87.3,87.4,79840.0,87.42,87.43,87.3,87.4,79840.0
2016-11-29 09:30:00,87.26,87.56,87.01,87.49,29666.0,87.26,87.56,87.01,87.49,29666.0
2016-11-29 09:35:00,87.6,87.89,87.32,87.59,12617.0,87.6,87.89,87.32,87.59,12617.0
2016-11-29 09:40:00,87.66,87.75,87.36,87.41,13329.0,87.66,87.75,87.36,87.41,13329.0
2016-11-29 09:45:00,87.4,87.47,87.31,87.43,7230.0,87.4,87.47,87.31,87.43,7230.0
2016-11-29 09:50:00,87.34,87.46,87.28,87.43,6883.0,87.34,87.46,87.28,87.43,6883.0
2016-11-29 09:55:00,87.5,87.92,87.5,87.86,11197.0,87.5,87.92,87.5,87.86,11197.0
2016-11-29 10:00:00,87.88,88.21,87.86,88.2,17265.0,87.88,88.21,87.86,88.2,17265.0
2016-11-29 10:05:00,88.27,88.49,88.24,88.39,10693.0,88.27,88.49,88.24,88.39,10693.0
2016-11-29 10:10:00,88.39,88.62,88.39,88.49,55616.0,88.39,88.62,88.39,88.49,55616.0
2016-11-29 10:15:00,88.49,88.91,88.49,88.74,19822.0,88.49,88.91,88.49,88.74,19822.0
2016-11-29 10:20:00,88.73,88.94,88.68,88.9,9600.0,88.73,88.94,88.68,88.9,9600.0
2016-11-29 10:25:00,88.96,88.96,88.76,88.77,15218.0,88.96,88.96,88.76,88.77,15218.0
2016-11-29 10:30:00,88.81,88.99,88.8,88.94,11262.0,88.81,88.99,88.8,88.94,11262.0
2016-11-29 10:35:00,88.94,89.03,88.8,88.93,14591.0,88.94,89.03,88.8,88.93,14591.0
2016-11-29 10:40:00,88.92,89.24,88.91,89.19,8799.0,88.92,89.24,88.91,89.19,8799.0
2016-11-29 10:45:00,89.19,89.34,89.13,89.31,35727.0,89.19,89.34,89.13,89.31,35727.0
2016-11-29 10:50:00,89.27,89.29,89.15,89.23,11375.0,89.27,89.29,89.15,89.23,11375.0
2016-11-29 10:55:00,89.23,89.38,89.23,89.26,15257.0,89.23,89.38,89.23,89.26,15257.0
2016-11-29 11:00:00,89.3,89.3,88.97,88.97,18375.0,89.3,89.3,88.97,88.97,18375.0
2016-11-29 11:05:00,88.97,88.99,88.73,88.81,18484.0,88.97,88.99,88.73,88.81,18484.0
2016-11-29 11:10:00,88.8,88.82,88.5,88.58,22153.0,88.8,88.82,88.5,88.58,22153.0
2016-11-29 11:15:00,88.52,88.69,88.41,88.62,10358.0,88.52,88.69,88.41,88.62,10358.0
2016-11-29 11:20:00,88.62,88.93,88.61,88.92,5180.0,88.62,88.93,88.61,88.92,5180.0
2016-11-29 11:25:00,88.95,89.16,88.89,88.99,9055.0,88.95,89.16,88.89,88.99,9055.0
2016-11-29 11:30:00,89.0,89.04,88.75,88.83,16086.0,89.0,89.04,88.75,88.83,16086.0
2016-11-29 11:35:00,88.83,88.9,88.78,88.85,6376.0,88.83,88.9,88.78,88.85,6376.0
2016-11-29 11:40:00,88.81,88.94,88.75,88.93,8281.0,88.81,88.94,88.75,88.93,8281.0
2016-11-29 11:45:00,88.92,89.26,88.91,89.26,14526.0,88.92,89.26,88.91,89.26,14526.0
2016-11-29 11:50:00,89.25,89.25,88.93,88.93,13993.0,89.25,89.25,88.93,88.93,13993.0
2016-11-29 11:55:00,88.9,89.2,88.89,89.15,4966.0,88.9,89.2,88.89,89.15,4966.0
2016-11-29 12:00:00,89.15,89.2,88.92,89.02,8145.0,89.15,89.2,88.92,89.02,8145.0
2016-11-29 12:05:00,89.05,89.15,89.01,89.04,7317.0,89.05,89.15,89.01,89.04,7317.0
2016-11-29 12:10:00,89.04,89.13,89.0,89.13,4889.0,89.04,89.13,89.0,89.13,4889.0
2016-11-29 12:15:00,89.15,89.26,89.11,89.21,6002.0,89.15,89.26,89.11,89.21,6002.0
2016-11-29 12:20:00,89.21,89.32,89.21,89.26,7485.0,89.21,89.32,89.21,89.26,7485.0
2016-11-29 12:25:00,89.31,89.4,89.16,89.19,9365.0,89.31,89.4,89.16,89.19,9365.0
2016-11-29 12:30:00,89.22,89.35,89.2,89.31,9009.0,89.22,89.35,89.2,89.31,9009.0
2016-11-29 12:35:00,89.28,89.39,89.15,89.15,5923.0,89.28,89.39,89.15,89.15,5923.0
2016-11-29 12:40:00,89.19,89.35,89.16,89.35,3957.0,89.19,89.35,89.16,89.35,3957.0
2016-11-29 12:45:00,89.36,89.38,89.2,89.26,7055.0,89.36,89.38,89.2,89.26,7055.0
2016-11-29 12:50:00,89.25,89.31,89.14,89.16,7930.0,89.25,89.31,89.14,89.16,7930.0
2016-11-29 12:55:00,89.16,89.32,89.16,89.27,12703.0,89.16,89.32,89.16,89.27,12703.0
2016-11-29 13:00:00,89.26,89.28,89.14,89.22,6100.0,89.26,89.28,89.14,89.22,6100.0
2016-11-29 13:05:00,89.22,89.22,89.08,89.16,12929.0,89.22,89.22,89.08,89.16,12929.0
2016-11-29 13:10:00,89.16,89.19,89.11,89.15,17050.0,89.16,89.19,89.11,89.15,17050.0
2016-11-29 13:15:00,89.15,89.18,89.06,89.06,7451.0,89.15,89.18,89.06,89.06,7451.0
2016-11-29 13:20:00,89.04,89.16,89.04,89.06,3599.0,89.04,89.16,89.04,89.06,3599.0
2016-11-29 13:25:00,89.1,89.16,89.05,89.13,6155.0,89.1,89.16,89.05,89.13,6155.0
2016-11-29 13:30:00,89.13,89.25,89.13,89.22,6100.0,89.13,89.25,89.13,89.22,6100.0
2016-11-29 13:35:00,89.19,89.23,89.14,89.23,4318.0,89.19,89.23,89.14,89.23,4318.0
2016-11-29 13:40:00,89.24,89.4,89.24,89.4,4142.0,89.24,89.4,89.24,89.4,4142.0
2016-11-29 13:45:00,89.41,89.76,89.41,89.76,58063.0,89.41,89.76,89.41,89.76,58063.0
2016-11-29 13:50:00,89.76,89.99,89.73,89.83,34367.0,89.76,89.99,89.73,89.83,34367.0
2016-11-29 13:55:00,89.85,89.9,89.7,89.76,11763.0,89.85,89.9,89.7,89.76,11763.0
2016-11-29 14:00:00,89.73,89.91,89.73,89.85,14498.0,89.73,89.91,89.73,89.85,14498.0
2016-11-29 14:05:00,89.89,89.94,89.84,89.9,20553.0,89.89,89.94,89.84,89.9,20553.0
2016-11-29 14:10:00,89.9,89.94,89.81,89.87,31920.0,89.9,89.94,89.81,89.87,31920.0
2016-11-29 14:15:00,89.91,89.91,89.57,89.62,9282.0,89.91,89.91,89.57,89.62,9282.0
2016-11-29 14:20:00,89.66,89.78,89.63,89.78,5772.0,89.66,89.78,89.63,89.78,5772.0
2016-11-29 14:25:00,89.77,89.77,89.65,89.69,9067.0,89.77,89.77,89.65,89.69,9067.0
2016-11-29 14:30:00,89.72,89.73,89.48,89.5,11041.0,89.72,89.73,89.48,89.5,11041.0
2016-11-29 14:35:00,89.54,89.58,89.51,89.52,7894.0,89.54,89.58,89.51,89.52,7894.0
2016-11-29 14:40:00,89.56,89.67,89.41,89.67,10327.0,89.56,89.67,89.41,89.67,10327.0
2016-11-29 14:45:00,89.69,89.69,89.58,89.62,4631.0,89.69,89.69,89.58,89.62,4631.0
2016-11-29 14:50:00,89.66,89.66,89.57,89.58,15460.0,89.66,89.66,89.57,89.58,15460.0
2016-11-29 14:55:00,89.6,89.6,89.54,89.54,5200.0,89.6,89.6,89.54,89.54,5200.0
2016-11-29 15:00:00,89.54,89.54,89.46,89.49,4902.0,89.54,89.54,89.46,89.49,4902.0
2016-11-29 15:05:00,89.47,89.56,89.43,89.43,8349.0,89.47,89.56,89.43,89.43,8349.0
2016-11-29 15:10:00,89.44,89.46,89.38,89.44,5509.0,89.44,89.46,89.38,89.44,5509.0
2016-11-29 15:15:00,89.46,89.51,89.35,89.37,15465.0,89.46,89.51,89.35,89.37,15465.0
2016-11-29 15:20:00,89.38,89.44,89.32,89.41,17999.0,89.38,89.44,89.32,89.41,17999.0
2016-11-29 15:25:00,89.4,89.45,89.12,89.13,35980.0,89.4,89.45,89.12,89.13,35980.0
2016-11-29 15:30:00,89.11,89.19,89.06,89.11,12953.0,89.11,89.19,89.06,89.11,12953.0
2016-11-29 15:35:00,89.11,89.11,88.92,88.94,14328.0,89.11,89.11,88.92,88.94,14328.0
2016-11-29 15:40:00,88.94,89.0,88.87,88.89,20643.0,88.94,89.0,88.87,88.89,20643.0
2016-11-29 15:45:00,88.87,89.15,88.83,89.05,35194.0,88.87,89.15,88.83,89.05,35194.0
2016-11-29 15:50:00,89.05,89.14,88.97,89.14,22119.0,89.05,89.14,88.97,89.14,22119.0
2016-11-29 15:55:00,89.1,89.14,88.91,88.91,46961.0,89.1,89.14,88.91,88.91,46961.0
2016-11-30 09:30:00,88.66,89.34,88.41,88.49,7959.0,88.66,89.34,88.41,88.49,7959.0
2016-11-30 09:35:00,88.4,88.4,87.96,88.01,12638.0,88.4,88.4,87.96,88.01,12638.0
2016-11-30 09:40:00,88.01,88.17,87.95,88.0,8300.0,88.01,88.17,87.95,88.0,8300.0
2016-11-30 09:45:00,87.92,88.09,87.62,88.09,11542.0,87.92,88.09,87.62,88.09,11542.0
2016-11-30 09:50:00,88.18,88.18,87.86,87.94,15951.0,88.18,88.18,87.86,87.94,15951.0
2016-11-30 09:55:00,87.98,88.11,87.94,88.03,12071.0,87.98,88.11,87.94,88.03,12071.0
2016-11-30 10:00:00,88.04,88.65,88.01,88.65,10811.0,88.04,88.65,88.01,88.65,10811.0
2016-11-30 10:05:00,88.64,89.42,88.64,89.38,37652.0,88.64,89.42,88.64,89.38,37652.0
2016-11-30 10:10:00,89.38,89.46,88.89,88.94,19159.0,89.38,89.46,88.89,88.94,19159.0
2016-11-30 10:15:00,88.92,88.92,88.75,88.85,13300.0,88.92,88.92,88.75,88.85,13300.0
2016-11-30 10:20:00,88.85,88.87,88.38,88.38,25763.0,88.85,88.87,88.38,88.38,25763.0
2016-11-30 10:25:00,88.28,88.69,88.28,88.63,28150.0,88.28,88.69,88.28,88.63,28150.0
2016-11-30 10:30:00,88.67,88.77,88.63,88.76,12836.0,88.67,88.77,88.63,88.76,12836.0
2016-11-30 10:35:00,88.73,88.75,88.44,88.5,23933.0,88.73,88.75,88.44,88.5,23933.0
2016-11-30 10:40:00,88.52,88.55,88.4,88.49,10864.0,88.52,88.55,88.4,88.49,10864.0
2016-11-30 10:45:00,88.5,88.66,88.5,88.65,12489.0,88.5,88.66,88.5,88.65,12489.0
2016-11-30 10:50:00,88.7,88.71,88.6,88.66,10970.0,88.7,88.71,88.6,88.66,10970.0
2016-11-30 10:55:00,88.7,88.7,88.5,88.55,15557.0,88.7,88.7,88.5,88.55,15557.0
2016-11-30 11:00:00,88.55,88.66,88.47,88.51,23709.0,88.55,88.66,88.47,88.51,23709.0
2016-11-30 11:05:00,88.51,88.64,88.44,88.61,9274.0,88.51,88.64,88.44,88.61,9274.0
2016-11-30 11:10:00,88.6,88.73,88.52,88.69,10702.0,88.6,88.73,88.52,88.69,10702.0
2016-11-30 11:15:00,88.75,88.88,88.75,88.88,20767.0,88.75,88.88,88.75,88.88,20767.0
2016-11-30 11:20:00,88.84,88.89,88.75,88.82,10843.0,88.84,88.89,88.75,88.82,10843.0
2016-11-30 11:25:00,88.84,88.85,88.78,88.81,4659.0,88.84,88.85,88.78,88.81,4659.0
2016-11-30 11:30:00,88.8,88.8,88.63,88.67,7582.0,88.8,88.8,88.63,88.67,7582.0
2016-11-30 11:35:00,88.67,88.84,88.67,88.84,3700.0,88.67,88.84,88.67,88.84,3700.0
2016-11-30 11:40:00,88.84,88.88,88.76,88.76,4932.0,88.84,88.88,88.76,88.76,4932.0
2016-11-30 11:45:00,88.8,88.87,88.75,88.87,3150.0,88.8,88.87,88.75,88.87,3150.0
2016-11-30 11:50:00,88.82,88.83,88.74,88.83,4007.0,88.82,88.83,88.74,88.83,4007.0
2016-11-30 11:55:00,88.76,88.79,88.7,88.75,5150.0,88.76,88.79,88.7,88.75,5150.0
2016-11-30 12:00:00,88.75,88.77,88.65,88.68,4007.0,88.75,88.77,88.65,88.68,4007.0
2016-11-30 12:05:00,88.68,88.81,88.65,88.81,11247.0,88.68,88.81,88.65,88.81,11247.0
2016-11-30 12:10:00,88.82,88.91,88.78,88.91,7503.0,88.82,88.91,88.78,88.91,7503.0
2016-11-30 12:15:00,88.89,88.89,88.73,88.8,6654.0,88.89,88.89,88.73,88.8,6654.0
2016-11-30 12:20:00,88.76,88.82,88.75,88.75,3700.0,88.76,88.82,88.75,88.75,3700.0
2016-11-30 12:25:00,88.73,88.81,88.73,88.78,5042.0,88.73,88.81,88.73,88.78,5042.0
2016-11-30 12:30:00,88.79,88.79,88.67,88.67,4500.0,88.79,88.79,88.67,88.67,4500.0
2016-11-30 12:35:00,88.62,88.63,88.48,88.61,5950.0,88.62,88.63,88.48,88.61,5950.0
2016-11-30 12:40:00,88.6,88.63,88.46,88.46,4212.0,88.6,88.63,88.46,88.46,4212.0
2016-11-30 12:45:00,88.51,88.55,88.51,88.54,1650.0,88.51,88.55,88.51,88.54,1650.0
2016-11-30 12:50:00,88.53,88.57,88.5,88.53,3760.0,88.53,88.57,88.5,88.53,3760.0
2016-11-30 12:55:00,88.53,88.56,88.53,88.55,4727.0,88.53,88.56,88.53,88.55,4727.0
2016-11-30 13:00:00,88.56,88.63,88.56,88.63,2653.0,88.56,88.63,88.56,88.63,2653.0
2016-11-30 13:05:00,88.64,88.64,88.44,88.48,5611.0,88.64,88.64,88.44,88.48,5611.0
2016-11-30 13:10:00,88.44,88.46,88.43,88.46,1712.0,88.44,88.46,88.43,88.46,1712.0
2016-11-30 13:15:00,88.48,88.5,88.35,88.35,1711.0,88.48,88.5,88.35,88.35,1711.0
2016-11-30 13:20:00,88.39,88.53,88.39,88.53,3934.0,88.39,88.53,88.39,88.53,3934.0
2016-11-30 13:25:00,88.53,88.57,88.5,88.5,5213.0,88.53,88.57,88.5,88.5,5213.0
2016-11-30 13:30:00,88.52,88.55,88.51,88.54,4044.0,88.52,88.55,88.51,88.54,4044.0
2016-11-30 13:35:00,88.53,88.58,88.5,88.51,3916.0,88.53,88.58,88.5,88.51,3916.0
2016-11-30 13:40:00,88.51,88.52,88.45,88.51,1666.0,88.51,88.52,88.45,88.51,1666.0
2016-11-30 13:45:00,88.47,88.52,88.44,88.46,9053.0,88.47,88.52,88.44,88.46,9053.0
2016-11-30 13:50:00,88.45,88.49,88.36,88.4,7568.0,88.45,88.49,88.36,88.4,7568.0
2016-11-30 13:55:00,88.41,88.44,88.34,88.34,3000.0,88.41,88.44,88.34,88.34,3000.0
2016-11-30 14:00:00,88.33,88.34,88.28,88.29,2420.0,88.33,88.34,88.28,88.29,2420.0
2016-11-30 14:05:00,88.29,88.39,88.23,88.23,5337.0,88.29,88.39,88.23,88.23,5337.0
2016-11-30 14:10:00,88.23,88.31,88.23,88.28,1266.0,88.23,88.31,88.23,88.28,1266.0
2016-11-30 14:15:00,88.27,88.3,88.24,88.29,4070.0,88.27,88.3,88.24,88.29,4070.0
2016-11-30 14:20:00,88.29,88.39,88.29,88.39,12536.0,88.29,88.39,88.29,88.39,12536.0
2016-11-30 14:25:00,88.36,88.36,88.3,88.3,1067.0,88.36,88.36,88.3,88.3,1067.0
2016-11-30 14:30:00,88.3,88.32,88.14,88.14,2005.0,88.3,88.32,88.14,88.14,2005.0
2016-11-30 14:35:00,88.18,88.27,88.17,88.22,3427.0,88.18,88.27,88.17,88.22,3427.0
2016-11-30 14:40:00,88.22,88.24,88.2,88.21,2700.0,88.22,88.24,88.2,88.21,2700.0
2016-11-30 14:45:00,88.2,88.2,88.15,88.17,10600.0,88.2,88.2,88.15,88.17,10600.0
2016-11-30 14:50:00,88.13,88.22,88.13,88.2,4520.0,88.13,88.22,88.13,88.2,4520.0
2016-11-30 14:55:00,88.2,88.24,88.19,88.23,2600.0,88.2,88.24,88.19,88.23,2600.0
2016-11-30 15:00:00,88.22,88.22,88.13,88.13,4059.0,88.22,88.22,88.13,88.13,4059.0
2016-11-30 15:05:00,88.13,88.14,88.05,88.11,7031.0,88.13,88.14,88.05,88.11,7031.0
2016-11-30 15:10:00,88.12,88.24,88.11,88.23,6605.0,88.12,88.24,88.11,88.23,6605.0
2016-11-30 15:15:00,88.23,88.35,88.22,88.33,9844.0,88.23,88.35,88.22,88.33,9844.0
2016-11-30 15:20:00,88.33,88.36,88.26,88.29,9421.0,88.33,88.36,88.26,88.29,9421.0
2016-11-30 15:25:00,88.31,88.35,88.29,88.3,9994.0,88.31,88.35,88.29,88.3,9994.0
2016-11-30 15:30:00,88.31,88.46,88.31,88.4,18006.0,88.31,88.46,88.31,88.4,18006.0
2016-11-30 15:35:00,88.4,88.41,88.31,88.35,16570.0,88.4,88.41,88.31,88.35,16570.0
2016-11-30 15:40:00,88.33,88.35,88.26,88.26,20672.0,88.33,88.35,88.26,88.26,20672.0
2016-11-30 15:45:00,88.26,88.34,88.2,88.31,28328.0,88.26,88.34,88.2,88.31,28328.0
2016-11-30 15:50:00,88.3,88.3,88.14,88.18,23984.0,88.3,88.3,88.14,88.18,23984.0
2016-11-30 15:55:00,88.17,88.17,87.85,87.92,92313.0,88.17,88.17,87.85,87.92,92313.0
2016-12-01 09:30:00,87.62,88.7,87.62,88.37,12945.0,87.62,88.7,87.62,88.37,12945.0
2016-12-01 09:35:00,88.41,88.54,87.66,87.76,10818.0,88.41,88.54,87.66,87.76,10818.0
2016-12-01 09:40:00,87.83,88.42,87.83,88.42,3449.0,87.83,88.42,87.83,88.42,3449.0
2016-12-01 09:45:00,88.34,88.65,88.15,88.65,9844.0,88.34,88.65,88.15,88.65,9844.0
2016-12-01 09:50:00,88.75,88.93,88.72,88.87,10008.0,88.75,88.93,88.72,88.87,10008.0
2016-12-01 09:55:00,88.84,89.17,88.66,89.17,7056.0,88.84,89.17,88.66,89.17,7056.0
2016-12-01 10:00:00,89.12,89.12,88.72,89.02,16563.0,89.12,89.12,88.72,89.02,16563.0
2016-12-01 10:05:00,89.08,89.34,88.89,89.01,13362.0,89.08,89.34,88.89,89.01,13362.0
2016-12-01 10:10:00,88.97,88.97,88.71,88.8,8573.0,88.97,88.97,88.71,88.8,8573.0
2016-12-01 10:15:00,88.75,88.8,88.56,88.76,5553.0,88.75,88.8,88.56,88.76,5553.0
2016-12-01 10:20:00,88.8,88.87,88.43,88.7,7207.0,88.8,88.87,88.43,88.7,7207.0
2016-12-01 10:25:00,88.73,88.98,88.73,88.98,5137.0,88.73,88.98,88.73,88.98,5137.0
2016-12-01 10:30:00,88.92,89.04,88.85,88.89,19593.0,88.92,89.04,88.85,88.89,19593.0
2016-12-01 10:35:00,88.88,89.11,88.87,88.91,7409.0,88.88,89.11,88.87,88.91,7409.0
2016-12-01 10:40:00,88.91,88.96,88.78,88.78,11445.0,88.91,88.96,88.78,88.78,11445.0
2016-12-01 10:45:00,88.81,88.99,88.78,88.96,5290.0,88.81,88.99,88.78,88.96,5290.0
2016-12-01 10:50:00,88.95,88.95,88.75,88.92,9045.0,88.95,88.95,88.75,88.92,9045.0
2016-12-01 10:55:00,88.91,89.07,88.82,89.07,12603.0,88.91,89.07,88.82,89.07,12603.0
2016-12-01 11:00:00,89.04,89.25,88.96,89.2,18811.0,89.04,89.25,88.96,89.2,18811.0
2016-12-01 11:05:00,89.19,89.34,89.16,89.21,24539.0,89.19,89.34,89.16,89.21,24539.0
2016-12-01 11:10:00,89.24,89.24,89.01,89.14,10311.0,89.24,89.24,89.01,89.14,10311.0
2016-12-01 11:15:00,89.13,89.28,89.09,89.21,15660.0,89.13,89.28,89.09,89.21,15660.0
2016-12-01 11:20:00,89.21,89.22,88.94,88.98,16122.0,89.21,89.22,88.94,88.98,16122.0
2016-12-01 11:25:00,89.01,89.04,88.75,88.86,16750.0,89.01,89.04,88.75,88.86,16750.0
2016-12-01 11:30:00,88.87,88.87,88.69,88.72,13834.0,88.87,88.87,88.69,88.72,13834.0
2016-12-01 11:35:00,88.7,88.75,88.62,88.71,13798.0,88.7,88.75,88.62,88.71,13798.0
2016-12-01 11:40:00,88.69,88.75,88.68,88.75,16900.0,88.69,88.75,88.68,88.75,16900.0
2016-12-01 11:45:00,88.75,88.83,88.74,88.78,10554.0,88.75,88.83,88.74,88.78,10554.0
2016-12-01 11:50:00,88.81,88.83,88.68,88.68,17350.0,88.81,88.83,88.68,88.68,17350.0
2016-12-01 11:55:00,88.66,88.78,88.61,88.73,16850.0,88.66,88.78,88.61,88.73,16850.0
2016-12-01 12:00:00,88.73,88.73,88.6,88.67,7998.0,88.73,88.73,88.6,88.67,7998.0
2016-12-01 12:05:00,88.65,88.78,88.59,88.67,13744.0,88.65,88.78,88.59,88.67,13744.0
2016-12-01 12:10:00,88.63,88.65,88.54,88.62,9298.0,88.63,88.65,88.54,88.62,9298.0
2016-12-01 12:15:00,88.59,88.7,88.59,88.66,9320.0,88.59,88.7,88.59,88.66,9320.0
2016-12-01 12:20:00,88.68,88.77,88.66,88.73,9490.0,88.68,88.77,88.66,88.73,9490.0
2016-12-01 12:25:00,88.72,88.78,88.68,88.74,10771.0,88.72,88.78,88.68,88.74,10771.0
2016-12-01 12:30:00,88.76,88.88,88.69,88.88,7293.0,88.76,88.88,88.69,88.88,7293.0
2016-12-01 12:35:00,88.89,88.98,88.85,88.98,5470.0,88.89,88.98,88.85,88.98,5470.0
2016-12-01 12:40:00,88.95,88.96,88.86,88.91,22316.0,88.95,88.96,88.86,88.91,22316.0
2016-12-01 12:45:00,88.93,88.95,88.84,88.85,9078.0,88.93,88.95,88.84,88.85,9078.0
2016-12-01 12:50:00,88.83,88.85,88.78,88.84,8091.0,88.83,88.85,88.78,88.84,8091.0
2016-12-01 12:55:00,88.82,88.83,88.63,88.8,10800.0,88.82,88.83,88.63,88.8,10800.0
2016-12-01 13:00:00,88.78,88.85,88.69,88.69,11607.0,88.78,88.85,88.69,88.69,11607.0
2016-12-01 13:05:00,88.69,88.72,88.38,88.38,6111.0,88.69,88.72,88.38,88.38,6111.0
2016-12-01 13:10:00,88.39,88.47,88.27,88.35,18275.0,88.39,88.47,88.27,88.35,18275.0
2016-12-01 13:15:00,88.36,88.41,88.33,88.39,3800.0,88.36,88.41,88.33,88.39,3800.0
2016-12-01 13:20:00,88.36,88.46,88.35,88.42,8200.0,88.36,88.46,88.35,88.42,8200.0
2016-12-01 13:25:00,88.41,88.64,88.41,88.59,10598.0,88.41,88.64,88.41,88.59,10598.0
2016-12-01 13:30:00,88.6,88.75,88.59,88.69,9485.0,88.6,88.75,88.59,88.69,9485.0
2016-12-01 13:35:00,88.71,88.72,88.57,88.63,5483.0,88.71,88.72,88.57,88.63,5483.0
2016-12-01 13:40:00,88.64,88.67,88.57,88.57,7001.0,88.64,88.67,88.57,88.57,7001.0
2016-12-01 13:45:00,88.56,88.66,88.54,88.62,5550.0,88.56,88.66,88.54,88.62,5550.0
2016-12-01 13:50:00,88.64,88.74,88.61,88.74,9757.0,88.64,88.74,88.61,88.74,9757.0
2016-12-01 13:55:00,88.73,88.76,88.58,88.58,9250.0,88.73,88.76,88.58,88.58,9250.0
2016-12-01 14:00:00,88.57,88.69,88.57,88.68,5553.0,88.57,88.69,88.57,88.68,5553.0
2016-12-01 14:05:00,88.65,88.67,88.54,88.6,7909.0,88.65,88.67,88.54,88.6,7909.0
2016-12-01 14:10:00,88.6,88.6,88.46,88.49,4800.0,88.6,88.6,88.46,88.49,4800.0
2016-12-01 14:15:00,88.52,88.54,88.33,88.33,12538.0,88.52,88.54,88.33,88.33,12538.0
2016-12-01 14:20:00,88.28,88.33,88.21,88.28,3350.0,88.28,88.33,88.21,88.28,3350.0
2016-12-01 14:25:00,88.3,88.35,88.3,88.35,6248.0,88.3,88.35,88.3,88.35,6248.0
2016-12-01 14:30:00,88.32,88.55,88.3,88.54,7634.0,88.32,88.55,88.3,88.54,7634.0
2016-12-01 14:35:00,88.51,88.66,88.51,88.64,14245.0,88.51,88.66,88.51,88.64,14245.0
2016-12-01 14:40:00,88.65,88.78,88.65,88.78,12761.0,88.65,88.78,88.65,88.78,12761.0
2016-12-01 14:45:00,88.8,88.84,88.77,88.82,7148.0,88.8,88.84,88.77,88.82,7148.0
2016-12-01 14:50:00,88.81,88.89,88.81,88.89,11110.0,88.81,88.89,88.81,88.89,11110.0
2016-12-01 14:55:00,88.91,88.98,88.91,88.98,6182.0,88.91,88.98,88.91,88.98,6182.0
2016-12-01 15:00:00,88.98,89.13,88.98,89.07,17083.0,88.98,89.13,88.98,89.07,17083.0
2016-12-01 15:05:00,88.98,89.0,88.91,88.95,11531.0,88.98,89.0,88.91,88.95,11531.0
2016-12-01 15:10:00,88.96,89.09,88.95,89.03,11857.0,88.96,89.09,88.95,89.03,11857.0
2016-12-01 15:15:00,89.03,89.03,88.93,88.98,14002.0,89.03,89.03,88.93,88.98,14002.0
2016-12-01 15:20:00,88.98,88.98,88.85,88.87,12130.0,88.98,88.98,88.85,88.87,12130.0
2016-12-01 15:25:00,88.87,89.0,88.87,88.99,13875.0,88.87,89.0,88.87,88.99,13875.0
2016-12-01 15:30:00,88.99,89.02,88.96,88.97,19657.0,88.99,89.02,88.96,88.97,19657.0
2016-12-01 15:35:00,88.96,88.97,88.8,88.86,19255.0,88.96,88.97,88.8,88.86,19255.0
2016-12-01 15:40:00,88.82,88.87,88.73,88.85,21352.0,88.82,88.87,88.73,88.85,21352.0
2016-12-01 15:45:00,88.83,88.84,88.72,88.82,32348.0,88.83,88.84,88.72,88.82,32348.0
2016-12-01 15:50:00,88.82,88.85,88.75,88.75,24635.0,88.82,88.85,88.75,88.75,24635.0
2016-12-01 15:55:00,88.77,88.82,88.72,88.78,39543.0,88.77,88.82,88.72,88.78,39543.0
2016-12-02 09:30:00,88.54,88.58,88.22,88.46,2800.0,88.54,88.58,88.22,88.46,2800.0
2016-12-02 09:35:00,88.56,89.47,88.39,89.47,9207.0,88.56,89.47,88.39,89.47,9207.0
2016-12-02 09:40:00,89.38,89.67,89.35,89.66,50102.0,89.38,89.67,89.35,89.66,50102.0
2016-12-02 09:45:00,89.69,89.82,89.51,89.56,27088.0,89.69,89.82,89.51,89.56,27088.0
2016-12-02 09:50:00,89.56,89.58,89.32,89.34,7900.0,89.56,89.58,89.32,89.34,7900.0
2016-12-02 09:55:00,89.42,89.54,89.15,89.28,17560.0,89.42,89.54,89.15,89.28,17560.0
2016-12-02 10:00:00,89.36,89.52,89.11,89.11,16013.0,89.36,89.52,89.11,89.11,16013.0
2016-12-02 10:05:00,89.1,89.25,89.02,89.06,8478.0,89.1,89.25,89.02,89.06,8478.0
2016-12-02 10:10:00,89.1,89.27,89.02,89.23,27854.0,89.1,89.27,89.02,89.23,27854.0
2016-12-02 10:15:00,89.24,89.27,89.03,89.07,18202.0,89.24,89.27,89.03,89.07,18202.0
2016-12-02 10:20:00,89.09,89.35,89.08,89.18,8501.0,89.09,89.35,89.08,89.18,8501.0
2016-12-02 10:25:00,89.23,89.37,89.15,89.36,8301.0,89.23,89.37,89.15,89.36,8301.0
2016-12-02 10:30:00,89.35,89.63,89.35,89.63,7463.0,89.35,89.63,89.35,89.63,7463.0
2016-12-02 10:35:00,89.57,89.77,89.39,89.5,20701.0,89.57,89.77,89.39,89.5,20701.0
2016-12-02 10:40:00,89.49,89.49,89.24,89.41,10153.0,89.49,89.49,89.24,89.41,10153.0
2016-12-02 10:45:00,89.43,89.51,89.33,89.44,9667.0,89.43,89.51,89.33,89.44,9667.0
2016-12-02 10:50:00,89.45,89.59,89.45,89.54,6148.0,89.45,89.59,89.45,89.54,6148.0
2016-12-02 10:55:00,89.54,89.6,89.38,89.38,12801.0,89.54,89.6,89.38,89.38,12801.0
2016-12-02 11:00:00,89.41,89.47,89.3,89.32,12239.0,89.41,89.47,89.3,89.32,12239.0
2016-12-02 11:05:00,89.36,89.41,89.33,89.36,6704.0,89.36,89.41,89.33,89.36,6704.0
2016-12-02 11:10:00,89.39,89.5,89.33,89.47,10806.0,89.39,89.5,89.33,89.47,10806.0
2016-12-02 11:15:00,89.53,89.55,89.36,89.36,14628.0,89.53,89.55,89.36,89.36,14628.0
2016-12-02 11:20:00,89.36,89.4,89.34,89.34,1800.0,89.36,89.4,89.34,89.34,1800.0
2016-12-02 11:25:00,89.34,89.5,89.34,89.5,2855.0,89.34,89.5,89.34,89.5,2855.0
2016-12-02 11:30:00,89.53,89.74,89.52,89.61,8185.0,89.53,89.74,89.52,89.61,8185.0
2016-12-02 11:35:00,89.71,89.71,89.52,89.54,11400.0,89.71,89.71,89.52,89.54,11400.0
2016-12-02 11:40:00,89.47,89.53,89.37,89.45,9600.0,89.47,89.53,89.37,89.45,9600.0
2016-12-02 11:45:00,89.4,89.58,89.4,89.48,6780.0,89.4,89.58,89.4,89.48,6780.0
2016-12-02 11:50:00,89.48,89.49,89.38,89.48,4198.0,89.48,89.49,89.38,89.48,4198.0
2016-12-02 11:55:00,89.48,89.48,89.2,89.2,4800.0,89.48,89.48,89.2,89.2,4800.0
2016-12-02 12:00:00,89.17,89.32,89.15,89.24,8100.0,89.17,89.32,89.15,89.24,8100.0
2016-12-02 12:05:00,89.22,89.27,89.18,89.25,3002.0,89.22,89.27,89.18,89.25,3002.0
2016-12-02 12:10:00,89.25,89.28,89.23,89.24,1406.0,89.25,89.28,89.23,89.24,1406.0
2016-12-02 12:15:00,89.27,89.3,89.2,89.27,4611.0,89.27,89.3,89.2,89.27,4611.0
2016-12-02 12:20:00,89.26,89.36,89.2,89.2,10414.0,89.26,89.36,89.2,89.2,10414.0
2016-12-02 12:25:00,89.25,89.28,89.25,89.28,809.0,89.25,89.28,89.25,89.28,809.0
2016-12-02 12:30:00,89.32,89.32,89.25,89.28,3345.0,89.32,89.32,89.25,89.28,3345.0
2016-12-02 12:35:00,89.29,89.33,89.29,89.31,1342.0,89.29,89.33,89.29,89.31,1342.0
2016-12-02 12:40:00,89.32,89.41,89.32,89.41,1300.0,89.32,89.41,89.32,89.41,1300.0
2016-12-02 12:45:00,89.4,89.41,89.29,89.31,7400.0,89.4,89.41,89.29,89.31,7400.0
2016-12-02 12:50:00,89.3,89.33,89.23,89.23,3100.0,89.3,89.33,89.23,89.23,3100.0
2016-12-02 12:55:00,89.28,89.34,89.2,89.25,11311.0,89.28,89.34,89.2,89.25,11311.0
2016-12-02 13:00:00,89.21,89.26,89.21,89.24,1300.0,89.21,89.26,89.21,89.24,1300.0
2016-12-02 13:05:00,89.28,89.35,89.22,89.25,10678.0,89.28,89.35,89.22,89.25,10678.0
2016-12-02 13:10:00,89.24,89.24,89.13,89.14,10451.0,89.24,89.24,89.13,89.14,10451.0
2016-12-02 13:15:00,89.15,89.17,89.14,89.15,7902.0,89.15,89.17,89.14,89.15,7902.0
2016-12-02 13:20:00,89.15,89.17,89.15,89.15,1300.0,89.15,89.17,89.15,89.15,1300.0
2016-12-02 13:25:00,89.15,89.23,89.15,89.23,5400.0,89.15,89.23,89.15,89.23,5400.0
2016-12-02 13:30:00,89.22,89.24,89.2,89.22,5312.0,89.22,89.24,89.2,89.22,5312.0
2016-12-02 13:35:00,89.21,89.23,89.16,89.17,2508.0,89.21,89.23,89.16,89.17,2508.0
2016-12-02 13:40:00,89.15,89.15,88.92,88.92,5010.0,89.15,89.15,88.92,88.92,5010.0
2016-12-02 13:45:00,88.93,89.04,88.92,89.03,5956.0,88.93,89.04,88.92,89.03,5956.0
2016-12-02 13:50:00,89.04,89.04,89.0,89.02,8750.0,89.04,89.04,89.0,89.02,8750.0
2016-12-02 13:55:00,89.02,89.07,89.0,89.06,6106.0,89.02,89.07,89.0,89.06,6106.0
2016-12-02 14:00:00,89.05,89.05,88.96,88.97,3042.0,89.05,89.05,88.96,88.97,3042.0
2016-12-02 14:05:00,88.99,89.0,88.83,88.83,3750.0,88.99,89.0,88.83,88.83,3750.0
2016-12-02 14:10:00,88.81,88.96,88.81,88.96,5570.0,88.81,88.96,88.81,88.96,5570.0
2016-12-02 14:15:00,88.96,89.03,88.95,88.97,15248.0,88.96,89.03,88.95,88.97,15248.0
2016-12-02 14:20:00,88.96,88.99,88.86,88.87,9160.0,88.96,88.99,88.86,88.87,9160.0
2016-12-02 14:25:00,88.83,88.84,88.75,88.75,7811.0,88.83,88.84,88.75,88.75,7811.0
2016-12-02 14:30:00,88.8,88.85,88.71,88.77,28132.0,88.8,88.85,88.71,88.77,28132.0
2016-12-02 14:35:00,88.74,88.88,88.74,88.85,4201.0,88.74,88.88,88.74,88.85,4201.0
2016-12-02 14:40:00,88.85,89.0,88.85,88.98,20523.0,88.85,89.0,88.85,88.98,20523.0
2016-12-02 14:45:00,88.99,89.08,88.99,89.08,4002.0,88.99,89.08,88.99,89.08,4002.0
2016-12-02 14:50:00,89.07,89.16,89.07,89.16,3213.0,89.07,89.16,89.07,89.16,3213.0
2016-12-02 14:55:00,89.14,89.14,89.04,89.09,4612.0,89.14,89.14,89.04,89.09,4612.0
2016-12-02 15:00:00,89.08,89.09,88.87,88.87,6103.0,89.08,89.09,88.87,88.87,6103.0
2016-12-02 15:05:00,88.85,88.89,88.83,88.88,4520.0,88.85,88.89,88.83,88.88,4520.0
2016-12-02 15:10:00,88.88,88.92,88.88,88.92,4170.0,88.88,88.92,88.88,88.92,4170.0
2016-12-02 15:15:00,88.92,89.02,88.92,88.95,8311.0,88.92,89.02,88.92,88.95,8311.0
2016-12-02 15:20:00,88.96,89.0,88.95,89.0,4116.0,88.96,89.0,88.95,89.0,4116.0
2016-12-02 15:25:00,89.03,89.05,88.96,89.01,11209.0,89.03,89.05,88.96,89.01,11209.0
2016-12-02 15:30:00,89.0,89.04,88.99,89.0,7685.0,89.0,89.04,88.99,89.0,7685.0
2016-12-02 15:35:00,89.0,89.0,88.95,88.95,7050.0,89.0,89.0,88.95,88.95,7050.0
2016-12-02 15:40:00,88.96,89.03,88.94,88.95,12121.0,88.96,89.03,88.94,88.95,12121.0
2016-12-02 15:45:00,88.94,89.01,88.94,89.0,15396.0,88.94,89.01,88.94,89.0,15396.0
2016-12-02 15:50:00,88.98,88.98,88.81,88.83,11197.0,88.98,88.98,88.81,88.83,11197.0
2016-12-02 15:55:00,88.81,88.88,88.76,88.78,36162.0,88.81,88.88,88.76,88.78,36162.0
2016-12-05 09:30:00,88.87,89.4,88.87,89.22,4750.0,88.87,89.4,88.87,89.22,4750.0
2016-12-05 09:35:00,89.1,89.48,89.09,89.48,3600.0,89.1,89.48,89.09,89.48,3600.0
2016-12-05 09:40:00,89.47,89.59,89.18,89.31,12199.0,89.47,89.59,89.18,89.31,12199.0
2016-12-05 09:45:00,89.2,89.32,89.19,89.22,2900.0,89.2,89.32,89.19,89.22,2900.0
2016-12-05 09:50:00,89.25,89.47,89.25,89.47,3612.0,89.25,89.47,89.25,89.47,3612.0
2016-12-05 09:55:00,89.37,89.73,89.37,89.67,5100.0,89.37,89.73,89.37,89.67,5100.0
2016-12-05 10:00:00,89.7,89.71,89.29,89.49,15400.0,89.7,89.71,89.29,89.49,15400.0
2016-12-05 10:05:00,89.48,89.49,88.98,89.36,18523.0,89.48,89.49,88.98,89.36,18523.0
2016-12-05 10:10:00,89.34,89.35,89.08,89.16,4410.0,89.34,89.35,89.08,89.16,4410.0
2016-12-05 10:15:00,89.12,89.24,89.08,89.12,3700.0,89.12,89.24,89.08,89.12,3700.0
2016-12-05 10:20:00,89.13,89.17,88.99,89.09,6848.0,89.13,89.17,88.99,89.09,6848.0
2016-12-05 10:25:00,89.09,89.23,88.94,88.94,22732.0,89.09,89.23,88.94,88.94,22732.0
2016-12-05 10:30:00,88.98,89.06,88.93,89.03,4628.0,88.98,89.06,88.93,89.03,4628.0
2016-12-05 10:35:00,88.99,88.99,88.87,88.96,10500.0,88.99,88.99,88.87,88.96,10500.0
2016-12-05 10:40:00,88.96,89.0,88.73,88.73,12995.0,88.96,89.0,88.73,88.73,12995.0
2016-12-05 10:45:00,88.76,88.85,88.76,88.84,4928.0,88.76,88.85,88.76,88.84,4928.0
2016-12-05 10:50:00,88.88,88.88,88.69,88.71,11790.0,88.88,88.88,88.69,88.71,11790.0
2016-12-05 10:55:00,88.73,88.74,88.61,88.68,5557.0,88.73,88.74,88.61,88.68,5557.0
2016-12-05 11:00:00,88.7,88.7,88.58,88.59,11306.0,88.7,88.7,88.58,88.59,11306.0
2016-12-05 11:05:00,88.61,88.85,88.57,88.71,10522.0,88.61,88.85,88.57,88.71,10522.0
2016-12-05 11:10:00,88.73,88.95,88.68,88.92,15192.0,88.73,88.95,88.68,88.92,15192.0
2016-12-05 11:15:00,88.91,88.92,88.84,88.84,6100.0,88.91,88.92,88.84,88.84,6100.0
2016-12-05 11:20:00,88.87,88.92,88.78,88.87,52832.0,88.87,88.92,88.78,88.87,52832.0
2016-12-05 11:25:00,88.87,88.9,88.74,88.84,16905.0,88.87,88.9,88.74,88.84,16905.0
2016-12-05 11:30:00,88.84,88.92,88.82,88.84,5800.0,88.84,88.92,88.82,88.84,5800.0
2016-12-05 11:35:00,88.84,88.95,88.83,88.95,3545.0,88.84,88.95,88.83,88.95,3545.0
2016-12-05 11:40:00,88.95,89.08,88.91,89.02,3333.0,88.95,89.08,88.91,89.02,3333.0
2016-12-05 11:45:00,89.09,89.3,89.05,89.12,11777.0,89.09,89.3,89.05,89.12,11777.0
2016-12-05 11:50:00,89.08,89.15,89.0,89.0,7331.0,89.08,89.15,89.0,89.0,7331.0
2016-12-05 11:55:00,88.98,89.12,88.95,88.95,5700.0,88.98,89.12,88.95,88.95,5700.0
2016-12-05 12:00:00,88.95,89.36,88.94,88.98,35773.0,88.95,89.36,88.94,88.98,35773.0
2016-12-05 12:05:00,88.98,89.09,88.96,89.03,2560.0,88.98,89.09,88.96,89.03,2560.0
2016-12-05 12:10:00,89.11,89.17,89.03,89.06,4493.0,89.11,89.17,89.03,89.06,4493.0
2016-12-05 12:15:00,89.03,89.1,88.97,88.97,3885.0,89.03,89.1,88.97,88.97,3885.0
2016-12-05 12:20:00,88.96,88.98,88.83,88.9,7216.0,88.96,88.98,88.83,88.9,7216.0
2016-12-05 12:25:00,88.91,88.93,88.8,88.85,5475.0,88.91,88.93,88.8,88.85,5475.0
2016-12-05 12:30:00,88.81,88.93,88.78,88.91,6438.0,88.81,88.93,88.78,88.91,6438.0
2016-12-05 12:35:00,88.91,89.0,88.85,88.85,3151.0,88.91,89.0,88.85,88.85,3151.0
2016-12-05 12:40:00,88.89,88.9,88.8,88.8,2900.0,88.89,88.9,88.8,88.8,2900.0
2016-12-05 12:45:00,88.79,88.87,88.76,88.78,7900.0,88.79,88.87,88.76,88.78,7900.0
2016-12-05 12:50:00,88.75,88.77,88.55,88.61,30084.0,88.75,88.77,88.55,88.61,30084.0
2016-12-05 12:55:00,88.59,88.64,88.55,88.61,8412.0,88.59,88.64,88.55,88.61,8412.0
2016-12-05 13:00:00,88.66,88.67,88.6,88.66,4067.0,88.66,88.67,88.6,88.66,4067.0
2016-12-05 13:05:00,88.62,88.67,88.61,88.66,3399.0,88.62,88.67,88.61,88.66,3399.0
2016-12-05 13:10:00,88.67,88.67,88.52,88.52,10461.0,88.67,88.67,88.52,88.52,10461.0
2016-12-05 13:15:00,88.5,88.54,88.48,88.54,3477.0,88.5,88.54,88.48,88.54,3477.0
2016-12-05 13:20:00,88.53,88.59,88.46,88.55,5463.0,88.53,88.59,88.46,88.55,5463.0
2016-12-05 13:25:00,88.59,88.75,88.54,88.65,11663.0,88.59,88.75,88.54,88.65,11663.0
2016-12-05 13:30:00,88.69,88.69,88.59,88.59,3500.0,88.69,88.69,88.59,88.59,3500.0
2016-12-05 13:35:00,88.57,88.73,88.57,88.65,5742.0,88.57,88.73,88.57,88.65,5742.0
2016-12-05 13:40:00,88.72,88.72,88.57,88.72,3584.0,88.72,88.72,88.57,88.72,3584.0
2016-12-05 13:45:00,88.76,88.76,88.63,88.69,2400.0,88.76,88.76,88.63,88.69,2400.0
2016-12-05 13:50:00,88.65,88.78,88.64,88.78,3363.0,88.65,88.78,88.64,88.78,3363.0
2016-12-05 13:55:00,88.81,88.97,88.74,88.9,1755.0,88.81,88.97,88.74,88.9,1755.0
2016-12-05 14:00:00,88.9,88.95,88.85,88.85,3954.0,88.9,88.95,88.85,88.85,3954.0
2016-12-05 14:05:00,88.79,88.9,88.78,88.88,3400.0,88.79,88.9,88.78,88.88,3400.0
2016-12-05 14:10:00,88.87,88.97,88.83,88.95,1851.0,88.87,88.97,88.83,88.95,1851.0
2016-12-05 14:15:00,88.96,88.97,88.9,88.93,2705.0,88.96,88.97,88.9,88.93,2705.0
2016-12-05 14:20:00,88.98,88.98,88.86,88.95,6715.0,88.98,88.98,88.86,88.95,6715.0
2016-12-05 14:25:00,88.98,88.98,88.87,88.88,8838.0,88.98,88.98,88.87,88.88,8838.0
2016-12-05 14:30:00,88.89,88.96,88.87,88.87,7818.0,88.89,88.96,88.87,88.87,7818.0
2016-12-05 14:35:00,88.93,89.04,88.91,89.0,3450.0,88.93,89.04,88.91,89.0,3450.0
2016-12-05 14:40:00,89.05,89.08,89.02,89.08,1629.0,89.05,89.08,89.02,89.08,1629.0
2016-12-05 14:45:00,89.11,89.27,89.06,89.25,4550.0,89.11,89.27,89.06,89.25,4550.0
2016-12-05 14:50:00,89.26,89.29,89.22,89.26,15438.0,89.26,89.29,89.22,89.26,15438.0
2016-12-05 14:55:00,89.28,89.31,89.04,89.12,18021.0,89.28,89.31,89.04,89.12,18021.0
2016-12-05 15:00:00,89.09,89.12,89.0,89.0,8234.0,89.09,89.12,89.0,89.0,8234.0
2016-12-05 15:05:00,89.0,89.05,88.99,89.01,3992.0,89.0,89.05,88.99,89.01,3992.0
2016-12-05 15:10:00,89.02,89.1,88.99,89.1,3132.0,89.02,89.1,88.99,89.1,3132.0
2016-12-05 15:15:00,89.12,89.29,89.12,89.29,4511.0,89.12,89.29,89.12,89.29,4511.0
2016-12-05 15:20:00,89.26,89.35,89.25,89.34,7954.0,89.26,89.35,89.25,89.34,7954.0
2016-12-05 15:25:00,89.37,89.42,89.35,89.36,5581.0,89.37,89.42,89.35,89.36,5581.0
2016-12-05 15:30:00,89.35,89.39,89.34,89.38,5400.0,89.35,89.39,89.34,89.38,5400.0
2016-12-05 15:35:00,89.39,89.4,89.23,89.25,13673.0,89.39,89.4,89.23,89.25,13673.0
2016-12-05 15:40:00,89.23,89.28,89.18,89.2,14859.0,89.23,89.28,89.18,89.2,14859.0
2016-12-05 15:45:00,89.24,89.25,89.17,89.17,16602.0,89.24,89.25,89.17,89.17,16602.0
2016-12-05 15:50:00,89.17,89.22,89.12,89.19,26470.0,89.17,89.22,89.12,89.19,26470.0
2016-12-05 15:55:00,89.17,89.38,89.02,89.33,44944.0,89.17,89.38,89.02,89.33,44944.0
2016-12-06 09:30:00,90.01,90.7,88.96,88.96,41118.0,90.01,90.7,88.96,88.96,41118.0
2016-12-06 09:35:00,88.97,88.99,88.76,88.97,7600.0,88.97,88.99,88.76,88.97,7600.0
2016-12-06 09:40:00,88.88,88.88,88.6,88.6,6377.0,88.88,88.88,88.6,88.6,6377.0
2016-12-06 09:45:00,88.64,88.66,88.53,88.63,3550.0,88.64,88.66,88.53,88.63,3550.0
2016-12-06 09:50:00,88.57,88.78,88.54,88.64,4270.0,88.57,88.78,88.54,88.64,4270.0
2016-12-06 09:55:00,88.66,88.74,88.01,88.04,21781.0,88.66,88.74,88.01,88.04,21781.0
2016-12-06 10:00:00,88.14,88.14,87.42,87.79,42727.0,88.14,88.14,87.42,87.79,42727.0
2016-12-06 10:05:00,87.8,87.81,87.28,87.28,14922.0,87.8,87.81,87.28,87.28,14922.0
2016-12-06 10:10:00,87.4,87.51,87.28,87.33,16727.0,87.4,87.51,87.28,87.33,16727.0
2016-12-06 10:15:00,87.37,87.66,87.32,87.61,10561.0,87.37,87.66,87.32,87.61,10561.0
2016-12-06 10:20:00,87.65,87.89,87.65,87.76,5061.0,87.65,87.89,87.65,87.76,5061.0
2016-12-06 10:25:00,87.8,87.94,87.74,87.87,4310.0,87.8,87.94,87.74,87.87,4310.0
2016-12-06 10:30:00,87.98,88.15,87.88,88.1,5601.0,87.98,88.15,87.88,88.1,5601.0
2016-12-06 10:35:00,88.08,88.09,87.58,87.58,10247.0,88.08,88.09,87.58,87.58,10247.0
2016-12-06 10:40:00,87.66,87.8,87.65,87.8,4875.0,87.66,87.8,87.65,87.8,4875.0
2016-12-06 10:45:00,87.8,87.86,87.79,87.84,1845.0,87.8,87.86,87.79,87.84,1845.0
2016-12-06 10:50:00,87.83,88.12,87.79,88.06,6532.0,87.83,88.12,87.79,88.06,6532.0
2016-12-06 10:55:00,88.08,88.13,88.01,88.13,5600.0,88.08,88.13,88.01,88.13,5600.0
2016-12-06 11:00:00,88.12,88.19,88.06,88.11,6012.0,88.12,88.19,88.06,88.11,6012.0
2016-12-06 11:05:00,88.11,88.11,87.94,87.97,6204.0,88.11,88.11,87.94,87.97,6204.0
2016-12-06 11:10:00,87.88,87.88,87.76,87.76,2805.0,87.88,87.88,87.76,87.76,2805.0
2016-12-06 11:15:00,87.79,87.79,87.61,87.65,3528.0,87.79,87.79,87.61,87.65,3528.0
2016-12-06 11:20:00,87.66,87.74,87.66,87.66,5098.0,87.66,87.74,87.66,87.66,5098.0
2016-12-06 11:25:00,87.66,87.66,87.43,87.46,2417.0,87.66,87.66,87.43,87.46,2417.0
2016-12-06 11:30:00,87.45,87.54,87.37,87.54,4991.0,87.45,87.54,87.37,87.54,4991.0
2016-12-06 11:35:00,87.51,87.59,87.36,87.38,10500.0,87.51,87.59,87.36,87.38,10500.0
2016-12-06 11:40:00,87.42,87.48,87.35,87.36,4188.0,87.42,87.48,87.35,87.36,4188.0
2016-12-06 11:45:00,87.35,87.41,87.3,87.4,2500.0,87.35,87.41,87.3,87.4,2500.0
2016-12-06 11:50:00,87.36,87.49,87.36,87.42,4343.0,87.36,87.49,87.36,87.42,4343.0
2016-12-06 11:55:00,87.46,87.46,87.25,87.32,22128.0,87.46,87.46,87.25,87.32,22128.0
2016-12-06 12:00:00,87.36,87.37,87.26,87.3,4000.0,87.36,87.37,87.26,87.3,4000.0
2016-12-06 12:05:00,87.3,87.3,87.0,87.05,7953.0,87.3,87.3,87.0,87.05,7953.0
2016-12-06 12:10:00,87.08,87.11,86.82,86.95,11784.0,87.08,87.11,86.82,86.95,11784.0
2016-12-06 12:15:00,86.99,87.26,86.96,87.25,5717.0,86.99,87.26,86.96,87.25,5717.0
2016-12-06 12:20:00,87.21,87.39,87.19,87.37,8187.0,87.21,87.39,87.19,87.37,8187.0
2016-12-06 12:25:00,87.34,87.35,87.23,87.28,7170.0,87.34,87.35,87.23,87.28,7170.0
2016-12-06 12:30:00,87.28,87.28,87.2,87.23,6944.0,87.28,87.28,87.2,87.23,6944.0
2016-12-06 12:35:00,87.22,87.25,87.17,87.19,7346.0,87.22,87.25,87.17,87.19,7346.0
2016-12-06 12:40:00,87.16,87.18,87.03,87.17,5229.0,87.16,87.18,87.03,87.17,5229.0
2016-12-06 12:45:00,87.12,87.2,87.12,87.19,4031.0,87.12,87.2,87.12,87.19,4031.0
2016-12-06 12:50:00,87.14,87.25,87.13,87.18,4640.0,87.14,87.25,87.13,87.18,4640.0
2016-12-06 12:55:00,87.17,87.64,87.17,87.64,10100.0,87.17,87.64,87.17,87.64,10100.0
2016-12-06 13:00:00,87.65,87.93,87.6,87.93,6500.0,87.65,87.93,87.6,87.93,6500.0
2016-12-06 13:05:00,87.97,88.07,87.95,88.0,7023.0,87.97,88.07,87.95,88.0,7023.0
2016-12-06 13:10:00,87.99,88.07,87.94,88.02,8950.0,87.99,88.07,87.94,88.02,8950.0
2016-12-06 13:15:00,87.96,88.0,87.92,87.98,4479.0,87.96,88.0,87.92,87.98,4479.0
2016-12-06 13:20:00,88.0,88.01,87.87,87.87,10490.0,88.0,88.01,87.87,87.87,10490.0
2016-12-06 13:25:00,87.86,87.9,87.81,87.89,3519.0,87.86,87.9,87.81,87.89,3519.0
2016-12-06 13:30:00,87.89,88.04,87.89,88.03,3807.0,87.89,88.04,87.89,88.03,3807.0
2016-12-06 13:35:00,87.97,87.97,87.88,87.88,2571.0,87.97,87.97,87.88,87.88,2571.0
2016-12-06 13:40:00,87.91,88.02,87.88,88.02,6857.0,87.91,88.02,87.88,88.02,6857.0
2016-12-06 13:45:00,87.97,88.0,87.94,88.0,1600.0,87.97,88.0,87.94,88.0,1600.0
2016-12-06 13:50:00,87.98,88.01,87.88,87.91,2002.0,87.98,88.01,87.88,87.91,2002.0
2016-12-06 13:55:00,87.87,87.9,87.78,87.85,4800.0,87.87,87.9,87.78,87.85,4800.0
2016-12-06 14:00:00,87.8,87.9,87.8,87.86,3650.0,87.8,87.9,87.8,87.86,3650.0
2016-12-06 14:05:00,87.91,87.94,87.8,87.81,8250.0,87.91,87.94,87.8,87.81,8250.0
2016-12-06 14:10:00,87.83,87.87,87.72,87.75,4093.0,87.83,87.87,87.72,87.75,4093.0
2016-12-06 14:15:00,87.75,87.79,87.71,87.76,6158.0,87.75,87.79,87.71,87.76,6158.0
2016-12-06 14:20:00,87.75,87.88,87.74,87.88,4399.0,87.75,87.88,87.74,87.88,4399.0
2016-12-06 14:25:00,87.87,87.88,87.73,87.82,7460.0,87.87,87.88,87.73,87.82,7460.0
2016-12-06 14:30:00,87.77,87.91,87.75,87.91,4758.0,87.77,87.91,87.75,87.91,4758.0
2016-12-06 14:35:00,87.89,87.91,87.77,87.77,2800.0,87.89,87.91,87.77,87.77,2800.0
2016-12-06 14:40:00,87.83,87.84,87.81,87.84,1450.0,87.83,87.84,87.81,87.84,1450.0
2016-12-06 14:45:00,87.81,87.92,87.81,87.92,3072.0,87.81,87.92,87.81,87.92,3072.0
2016-12-06 14:50:00,87.93,87.98,87.93,87.97,2940.0,87.93,87.98,87.93,87.97,2940.0
2016-12-06 14:55:00,87.98,88.17,87.97,88.17,9015.0,87.98,88.17,87.97,88.17,9015.0
2016-12-06 15:00:00,88.18,88.27,88.12,88.27,6974.0,88.18,88.27,88.12,88.27,6974.0
2016-12-06 15:05:00,88.29,88.4,88.28,88.39,9481.0,88.29,88.4,88.28,88.39,9481.0
2016-12-06 15:10:00,88.4,88.49,88.4,88.49,5933.0,88.4,88.49,88.4,88.49,5933.0
2016-12-06 15:15:00,88.5,88.6,88.5,88.58,7572.0,88.5,88.6,88.5,88.58,7572.0
2016-12-06 15:20:00,88.58,88.66,88.56,88.66,12401.0,88.58,88.66,88.56,88.66,12401.0
2016-12-06 15:25:00,88.66,88.83,88.66,88.83,9613.0,88.66,88.83,88.66,88.83,9613.0
2016-12-06 15:30:00,88.83,88.83,88.67,88.75,11099.0,88.83,88.83,88.67,88.75,11099.0
2016-12-06 15:35:00,88.77,88.82,88.76,88.8,12362.0,88.77,88.82,88.76,88.8,12362.0
2016-12-06 15:40:00,88.8,88.87,88.69,88.76,17535.0,88.8,88.87,88.69,88.76,17535.0
2016-12-06 15:45:00,88.78,88.92,88.76,88.84,12520.0,88.78,88.92,88.76,88.84,12520.0
2016-12-06 15:50:00,88.82,88.97,88.74,88.96,9637.0,88.82,88.97,88.74,88.96,9637.0
2016-12-06 15:55:00,88.96,88.98,88.78,88.96,23764.0,88.96,88.98,88.78,88.96,23764.0
2016-12-07 09:30:00,88.68,88.68,88.11,88.23,5322.0,88.68,88.68,88.11,88.23,5322.0
2016-12-07 09:35:00,88.3,88.37,87.85,87.94,18799.0,88.3,88.37,87.85,87.94,18799.0
2016-12-07 09:40:00,87.94,88.21,87.87,88.11,6037.0,87.94,88.21,87.87,88.11,6037.0
2016-12-07 09:45:00,88.21,88.31,87.69,87.69,6486.0,88.21,88.31,87.69,87.69,6486.0
2016-12-07 09:50:00,87.83,87.83,87.43,87.55,8019.0,87.83,87.83,87.43,87.55,8019.0
2016-12-07 09:55:00,87.61,87.7,87.5,87.55,6600.0,87.61,87.7,87.5,87.55,6600.0
2016-12-07 10:00:00,87.58,87.59,87.33,87.47,14074.0,87.58,87.59,87.33,87.47,14074.0
2016-12-07 10:05:00,87.42,87.56,87.3,87.34,4700.0,87.42,87.56,87.3,87.34,4700.0
2016-12-07 10:10:00,87.33,87.49,87.3,87.36,9130.0,87.33,87.49,87.3,87.36,9130.0
2016-12-07 10:15:00,87.31,87.39,87.18,87.18,12872.0,87.31,87.39,87.18,87.18,12872.0
2016-12-07 10:20:00,87.23,87.28,87.08,87.24,4800.0,87.23,87.28,87.08,87.24,4800.0
2016-12-07 10:25:00,87.16,87.37,87.16,87.25,5128.0,87.16,87.37,87.16,87.25,5128.0
2016-12-07 10:30:00,87.25,87.3,87.19,87.26,6401.0,87.25,87.3,87.19,87.26,6401.0
2016-12-07 10:35:00,87.25,87.36,87.16,87.18,6322.0,87.25,87.36,87.16,87.18,6322.0
2016-12-07 10:40:00,87.21,87.4,87.2,87.23,13375.0,87.21,87.4,87.2,87.23,13375.0
2016-12-07 10:45:00,87.25,87.29,87.07,87.07,10693.0,87.25,87.29,87.07,87.07,10693.0
2016-12-07 10:50:00,87.09,87.37,87.09,87.34,6937.0,87.09,87.37,87.09,87.34,6937.0
2016-12-07 10:55:00,87.33,87.35,87.06,87.12,9528.0,87.33,87.35,87.06,87.12,9528.0
2016-12-07 11:00:00,87.15,87.18,87.03,87.09,4447.0,87.15,87.18,87.03,87.09,4447.0
2016-12-07 11:05:00,87.12,87.2,86.86,86.86,22145.0,87.12,87.2,86.86,86.86,22145.0
2016-12-07 11:10:00,86.89,87.01,86.84,86.85,3706.0,86.89,87.01,86.84,86.85,3706.0
2016-12-07 11:15:00,86.83,86.84,86.62,86.68,17035.0,86.83,86.84,86.62,86.68,17035.0
2016-12-07 11:20:00,86.73,86.74,86.48,86.51,9680.0,86.73,86.74,86.48,86.51,9680.0
2016-12-07 11:25:00,86.52,86.6,86.43,86.56,13600.0,86.52,86.6,86.43,86.56,13600.0
2016-12-07 11:30:00,86.58,86.77,86.57,86.67,51451.0,86.58,86.77,86.57,86.67,51451.0
2016-12-07 11:35:00,86.71,86.72,86.48,86.5,10450.0,86.71,86.72,86.48,86.5,10450.0
2016-12-07 11:40:00,86.53,86.65,86.38,86.48,12403.0,86.53,86.65,86.38,86.48,12403.0
2016-12-07 11:45:00,86.52,87.3,86.5,87.3,80807.0,86.52,87.3,86.5,87.3,80807.0
2016-12-07 11:50:00,87.3,87.62,87.29,87.45,23900.0,87.3,87.62,87.29,87.45,23900.0
2016-12-07 11:55:00,87.45,87.53,87.34,87.51,18893.0,87.45,87.53,87.34,87.51,18893.0
2016-12-07 12:00:00,87.5,87.57,87.45,87.48,14963.0,87.5,87.57,87.45,87.48,14963.0
2016-12-07 12:05:00,87.44,87.46,87.27,87.43,6000.0,87.44,87.46,87.27,87.43,6000.0
2016-12-07 12:10:00,87.37,87.5,87.23,87.48,8722.0,87.37,87.5,87.23,87.48,8722.0
2016-12-07 12:15:00,87.48,87.48,87.27,87.41,6062.0,87.48,87.48,87.27,87.41,6062.0
2016-12-07 12:20:00,87.41,87.49,87.41,87.42,6067.0,87.41,87.49,87.41,87.42,6067.0
2016-12-07 12:25:00,87.45,87.51,87.4,87.5,10200.0,87.45,87.51,87.4,87.5,10200.0
2016-12-07 12:30:00,87.5,87.53,87.48,87.5,7299.0,87.5,87.53,87.48,87.5,7299.0
2016-12-07 12:35:00,87.51,87.52,87.42,87.52,7920.0,87.51,87.52,87.42,87.52,7920.0
2016-12-07 12:40:00,87.51,87.52,87.2,87.2,9141.0,87.51,87.52,87.2,87.2,9141.0
2016-12-07 12:45:00,87.19,87.19,87.01,87.11,7206.0,87.19,87.19,87.01,87.11,7206.0
2016-12-07 12:50:00,87.07,87.15,87.05,87.09,9969.0,87.07,87.15,87.05,87.09,9969.0
2016-12-07 12:55:00,87.08,87.22,87.05,87.18,7063.0,87.08,87.22,87.05,87.18,7063.0
2016-12-07 13:00:00,87.21,87.52,87.21,87.47,10709.0,87.21,87.52,87.21,87.47,10709.0
2016-12-07 13:05:00,87.49,87.62,87.43,87.56,22212.0,87.49,87.62,87.43,87.56,22212.0
2016-12-07 13:10:00,87.58,87.59,87.52,87.54,5516.0,87.58,87.59,87.52,87.54,5516.0
2016-12-07 13:15:00,87.55,87.64,87.46,87.56,5558.0,87.55,87.64,87.46,87.56,5558.0
2016-12-07 13:20:00,87.62,87.91,87.61,87.9,19128.0,87.62,87.91,87.61,87.9,19128.0
2016-12-07 13:25:00,87.92,87.98,87.86,87.98,9022.0,87.92,87.98,87.86,87.98,9022.0
2016-12-07 13:30:00,87.9,87.98,87.66,87.66,10434.0,87.9,87.98,87.66,87.66,10434.0
2016-12-07 13:35:00,87.64,87.69,87.51,87.54,13323.0,87.64,87.69,87.51,87.54,13323.0
2016-12-07 13:40:00,87.53,87.53,87.21,87.21,23640.0,87.53,87.53,87.21,87.21,23640.0
2016-12-07 13:45:00,87.24,87.38,87.2,87.35,12400.0,87.24,87.38,87.2,87.35,12400.0
2016-12-07 13:50:00,87.37,87.37,87.12,87.17,10717.0,87.37,87.37,87.12,87.17,10717.0
2016-12-07 13:55:00,87.14,87.25,87.12,87.22,7544.0,87.14,87.25,87.12,87.22,7544.0
2016-12-07 14:00:00,87.21,87.28,87.17,87.19,10874.0,87.21,87.28,87.17,87.19,10874.0
2016-12-07 14:05:00,87.2,87.48,87.19,87.47,9944.0,87.2,87.48,87.19,87.47,9944.0
2016-12-07 14:10:00,87.47,87.7,87.45,87.7,10262.0,87.47,87.7,87.45,87.7,10262.0
2016-12-07 14:15:00,87.67,87.69,87.55,87.61,14691.0,87.67,87.69,87.55,87.61,14691.0
2016-12-07 14:20:00,87.63,87.73,87.61,87.7,14380.0,87.63,87.73,87.61,87.7,14380.0
2016-12-07 14:25:00,87.69,87.7,87.63,87.66,11313.0,87.69,87.7,87.63,87.66,11313.0
2016-12-07 14:30:00,87.64,87.67,87.62,87.66,25434.0,87.64,87.67,87.62,87.66,25434.0
2016-12-07 14:35:00,87.66,87.68,87.62,87.64,21537.0,87.66,87.68,87.62,87.64,21537.0
2016-12-07 14:40:00,87.63,87.69,87.63,87.65,10154.0,87.63,87.69,87.63,87.65,10154.0
2016-12-07 14:45:00,87.66,87.73,87.64,87.67,10330.0,87.66,87.73,87.64,87.67,10330.0
2016-12-07 14:50:00,87.65,87.75,87.65,87.7,7750.0,87.65,87.75,87.65,87.7,7750.0
2016-12-07 14:55:00,87.72,87.89,87.72,87.83,15609.0,87.72,87.89,87.72,87.83,15609.0
2016-12-07 15:00:00,87.85,87.9,87.79,87.82,16161.0,87.85,87.9,87.79,87.82,16161.0
2016-12-07 15:05:00,87.81,87.81,87.7,87.72,13149.0,87.81,87.81,87.7,87.72,13149.0
2016-12-07 15:10:00,87.72,87.72,87.66,87.72,13921.0,87.72,87.72,87.66,87.72,13921.0
2016-12-07 15:15:00,87.74,87.99,87.73,87.98,11150.0,87.74,87.99,87.73,87.98,11150.0
2016-12-07 15:20:00,87.98,88.18,87.96,88.18,19114.0,87.98,88.18,87.96,88.18,19114.0
2016-12-07 15:25:00,88.19,88.29,88.13,88.25,22687.0,88.19,88.29,88.13,88.25,22687.0
2016-12-07 15:30:00,88.24,88.25,88.0,88.09,23320.0,88.24,88.25,88.0,88.09,23320.0
2016-12-07 15:35:00,88.07,88.1,88.02,88.08,26475.0,88.07,88.1,88.02,88.08,26475.0
2016-12-07 15:40:00,88.08,88.13,88.07,88.12,18628.0,88.08,88.13,88.07,88.12,18628.0
2016-12-07 15:45:00,88.13,88.15,88.06,88.07,37362.0,88.13,88.15,88.06,88.07,37362.0
2016-12-07 15:50:00,88.07,88.21,88.07,88.19,52600.0,88.07,88.21,88.07,88.19,52600.0
2016-12-07 15:55:00,88.18,88.18,87.97,87.99,112904.0,88.18,88.18,87.97,87.99,112904.0
2016-12-08 09:30:00,87.6,88.51,87.23,88.41,12674.0,87.6,88.51,87.23,88.41,12674.0
2016-12-08 09:35:00,88.36,88.38,87.98,88.37,7260.0,88.36,88.38,87.98,88.37,7260.0
2016-12-08 09:40:00,88.37,89.24,88.37,89.1,22816.0,88.37,89.24,88.37,89.1,22816.0
2016-12-08 09:45:00,89.03,89.18,88.53,88.71,22243.0,89.03,89.18,88.53,88.71,22243.0
2016-12-08 09:50:00,88.58,88.59,88.54,88.56,1200.0,88.58,88.59,88.54,88.56,1200.0
2016-12-08 09:55:00,88.6,88.75,88.53,88.75,3660.0,88.6,88.75,88.53,88.75,3660.0
2016-12-08 10:00:00,88.72,88.72,88.45,88.53,9599.0,88.72,88.72,88.45,88.53,9599.0
2016-12-08 10:05:00,88.56,88.66,88.51,88.55,6531.0,88.56,88.66,88.51,88.55,6531.0
2016-12-08 10:10:00,88.55,88.55,88.19,88.26,4965.0,88.55,88.55,88.19,88.26,4965.0
2016-12-08 10:15:00,88.33,88.54,88.33,88.54,5178.0,88.33,88.54,88.33,88.54,5178.0
2016-12-08 10:20:00,88.49,88.61,88.41,88.61,12956.0,88.49,88.61,88.41,88.61,12956.0
2016-12-08 10:25:00,88.59,88.59,88.3,88.3,11055.0,88.59,88.59,88.3,88.3,11055.0
2016-12-08 10:30:00,88.47,88.49,88.41,88.41,3347.0,88.47,88.49,88.41,88.41,3347.0
2016-12-08 10:35:00,88.37,88.43,88.21,88.43,11188.0,88.37,88.43,88.21,88.43,11188.0
2016-12-08 10:40:00,88.42,88.59,88.35,88.45,13370.0,88.42,88.59,88.35,88.45,13370.0
2016-12-08 10:45:00,88.47,88.5,88.31,88.38,20601.0,88.47,88.5,88.31,88.38,20601.0
2016-12-08 10:50:00,88.45,88.48,88.23,88.23,4500.0,88.45,88.48,88.23,88.23,4500.0
2016-12-08 10:55:00,88.22,88.42,88.13,88.33,5896.0,88.22,88.42,88.13,88.33,5896.0
2016-12-08 11:00:00,88.4,88.56,88.32,88.45,10749.0,88.4,88.56,88.32,88.45,10749.0
2016-12-08 11:05:00,88.5,88.58,88.34,88.49,9051.0,88.5,88.58,88.34,88.49,9051.0
2016-12-08 11:10:00,88.56,88.63,88.5,88.63,1775.0,88.56,88.63,88.5,88.63,1775.0
2016-12-08 11:15:00,88.59,88.64,88.47,88.49,3931.0,88.59,88.64,88.47,88.49,3931.0
2016-12-08 11:20:00,88.48,88.5,88.38,88.4,2920.0,88.48,88.5,88.38,88.4,2920.0
2016-12-08 11:25:00,88.4,88.57,88.4,88.56,5368.0,88.4,88.57,88.4,88.56,5368.0
2016-12-08 11:30:00,88.5,88.67,88.5,88.67,2600.0,88.5,88.67,88.5,88.67,2600.0
2016-12-08 11:35:00,88.61,88.61,88.47,88.49,4350.0,88.61,88.61,88.47,88.49,4350.0
2016-12-08 11:40:00,88.51,88.63,88.5,88.62,2162.0,88.51,88.63,88.5,88.62,2162.0
2016-12-08 11:45:00,88.63,88.68,88.56,88.56,2901.0,88.63,88.68,88.56,88.56,2901.0
2016-12-08 11:50:00,88.55,88.55,88.33,88.33,5515.0,88.55,88.55,88.33,88.33,5515.0
2016-12-08 11:55:00,88.36,88.36,88.27,88.35,4500.0,88.36,88.36,88.27,88.35,4500.0
2016-12-08 12:00:00,88.35,88.37,88.26,88.29,5277.0,88.35,88.37,88.26,88.29,5277.0
2016-12-08 12:05:00,88.28,88.33,88.26,88.3,3802.0,88.28,88.33,88.26,88.3,3802.0
2016-12-08 12:10:00,88.3,88.43,88.29,88.41,2746.0,88.3,88.43,88.29,88.41,2746.0
2016-12-08 12:15:00,88.48,88.52,88.39,88.4,5845.0,88.48,88.52,88.39,88.4,5845.0
2016-12-08 12:20:00,88.39,88.7,88.37,88.7,5505.0,88.39,88.7,88.37,88.7,5505.0
2016-12-08 12:25:00,88.62,88.67,88.57,88.57,2699.0,88.62,88.67,88.57,88.57,2699.0
2016-12-08 12:30:00,88.6,88.7,88.6,88.63,2200.0,88.6,88.7,88.6,88.63,2200.0
2016-12-08 12:35:00,88.58,88.66,88.57,88.61,2005.0,88.58,88.66,88.57,88.61,2005.0
2016-12-08 12:40:00,88.57,88.67,88.57,88.62,2408.0,88.57,88.67,88.57,88.62,2408.0
2016-12-08 12:45:00,88.58,88.69,88.55,88.69,1944.0,88.58,88.69,88.55,88.69,1944.0
2016-12-08 12:50:00,88.71,88.71,88.51,88.51,1500.0,88.71,88.71,88.51,88.51,1500.0
2016-12-08 12:55:00,88.55,88.62,88.55,88.56,2300.0,88.55,88.62,88.55,88.56,2300.0
2016-12-08 13:00:00,88.56,88.61,88.53,88.56,2407.0,88.56,88.61,88.53,88.56,2407.0
2016-12-08 13:05:00,88.52,88.55,88.49,88.55,3000.0,88.52,88.55,88.49,88.55,3000.0
2016-12-08 13:10:00,88.57,88.57,88.48,88.53,5109.0,88.57,88.57,88.48,88.53,5109.0
2016-12-08 13:15:00,88.55,88.59,88.47,88.48,3700.0,88.55,88.59,88.47,88.48,3700.0
2016-12-08 13:20:00,88.5,88.64,88.5,88.64,2501.0,88.5,88.64,88.5,88.64,2501.0
2016-12-08 13:25:00,88.66,88.7,88.62,88.7,2000.0,88.66,88.7,88.62,88.7,2000.0
2016-12-08 13:30:00,88.7,88.86,88.7,88.86,3825.0,88.7,88.86,88.7,88.86,3825.0
2016-12-08 13:35:00,88.86,88.9,88.82,88.82,2262.0,88.86,88.9,88.82,88.82,2262.0
2016-12-08 13:40:00,88.76,88.83,88.7,88.71,2345.0,88.76,88.83,88.7,88.71,2345.0
2016-12-08 13:45:00,88.79,88.91,88.72,88.89,1900.0,88.79,88.91,88.72,88.89,1900.0
2016-12-08 13:50:00,88.86,88.91,88.76,88.87,10219.0,88.86,88.91,88.76,88.87,10219.0
2016-12-08 13:55:00,88.85,89.04,88.85,88.94,6054.0,88.85,89.04,88.85,88.94,6054.0
2016-12-08 14:00:00,88.92,88.92,88.79,88.79,7037.0,88.92,88.92,88.79,88.79,7037.0
2016-12-08 14:05:00,88.82,88.9,88.8,88.81,32209.0,88.82,88.9,88.8,88.81,32209.0
2016-12-08 14:10:00,88.77,88.88,88.75,88.75,4096.0,88.77,88.88,88.75,88.75,4096.0
2016-12-08 14:15:00,88.73,88.73,88.44,88.44,5410.0,88.73,88.73,88.44,88.44,5410.0
2016-12-08 14:20:00,88.43,88.5,88.26,88.26,2951.0,88.43,88.5,88.26,88.26,2951.0
2016-12-08 14:25:00,88.29,88.39,88.29,88.32,9692.0,88.29,88.39,88.29,88.32,9692.0
2016-12-08 14:30:00,88.27,88.32,88.18,88.18,6146.0,88.27,88.32,88.18,88.18,6146.0
2016-12-08 14:35:00,88.15,88.17,88.01,88.06,3594.0,88.15,88.17,88.01,88.06,3594.0
2016-12-08 14:40:00,88.07,88.19,88.07,88.18,2903.0,88.07,88.19,88.07,88.18,2903.0
2016-12-08 14:45:00,88.13,88.16,88.05,88.11,5402.0,88.13,88.16,88.05,88.11,5402.0
2016-12-08 14:50:00,88.09,88.22,88.04,88.15,26326.0,88.09,88.22,88.04,88.15,26326.0
2016-12-08 14:55:00,88.16,88.39,88.13,88.37,4974.0,88.16,88.39,88.13,88.37,4974.0
2016-12-08 15:00:00,88.31,88.32,88.25,88.29,2848.0,88.31,88.32,88.25,88.29,2848.0
2016-12-08 15:05:00,88.3,88.38,88.23,88.38,3754.0,88.3,88.38,88.23,88.38,3754.0
2016-12-08 15:10:00,88.28,88.35,88.22,88.35,3422.0,88.28,88.35,88.22,88.35,3422.0
2016-12-08 15:15:00,88.31,88.35,88.3,88.31,2245.0,88.31,88.35,88.3,88.31,2245.0
2016-12-08 15:20:00,88.29,88.31,88.26,88.27,2408.0,88.29,88.31,88.26,88.27,2408.0
2016-12-08 15:25:00,88.28,88.33,88.26,88.27,2800.0,88.28,88.33,88.26,88.27,2800.0
2016-12-08 15:30:00,88.23,88.3,88.22,88.26,5593.0,88.23,88.3,88.22,88.26,5593.0
2016-12-08 15:35:00,88.26,88.26,88.2,88.25,13511.0,88.26,88.26,88.2,88.25,13511.0
2016-12-08 15:40:00,88.26,88.33,88.25,88.32,7969.0,88.26,88.33,88.25,88.32,7969.0
2016-12-08 15:45:00,88.32,88.33,88.18,88.19,7850.0,88.32,88.33,88.18,88.19,7850.0
2016-12-08 15:50:00,88.2,88.33,88.17,88.31,11777.0,88.2,88.33,88.17,88.31,11777.0
2016-12-08 15:55:00,88.33,88.48,88.28,88.47,53436.0,88.33,88.48,88.28,88.47,53436.0
2016-12-09 09:30:00,88.63,89.13,88.51,88.83,10587.0,88.63,89.13,88.51,88.83,10587.0
2016-12-09 09:35:00,88.94,89.07,88.4,88.51,8392.0,88.94,89.07,88.4,88.51,8392.0
2016-12-09 09:40:00,88.48,88.76,88.4,88.68,1600.0,88.48,88.76,88.4,88.68,1600.0
2016-12-09 09:45:00,88.53,88.73,88.5,88.65,3551.0,88.53,88.73,88.5,88.65,3551.0
2016-12-09 09:50:00,88.65,88.71,88.55,88.55,4050.0,88.65,88.71,88.55,88.55,4050.0
2016-12-09 09:55:00,88.63,88.66,88.3,88.3,5031.0,88.63,88.66,88.3,88.3,5031.0
2016-12-09 10:00:00,88.24,88.28,87.92,88.1,5331.0,88.24,88.28,87.92,88.1,5331.0
2016-12-09 10:05:00,88.02,88.51,88.0,88.51,5327.0,88.02,88.51,88.0,88.51,5327.0
2016-12-09 10:10:00,88.48,88.53,88.14,88.14,4550.0,88.48,88.53,88.14,88.14,4550.0
2016-12-09 10:15:00,87.98,88.22,87.98,88.15,3300.0,87.98,88.22,87.98,88.15,3300.0
2016-12-09 10:20:00,88.14,88.14,87.87,87.88,8272.0,88.14,88.14,87.87,87.88,8272.0
2016-12-09 10:25:00,87.92,88.1,87.8,87.8,8094.0,87.92,88.1,87.8,87.8,8094.0
2016-12-09 10:30:00,87.86,88.01,87.86,87.9,3300.0,87.86,88.01,87.86,87.9,3300.0
2016-12-09 10:35:00,87.84,87.84,87.62,87.62,6077.0,87.84,87.84,87.62,87.62,6077.0
2016-12-09 10:40:00,87.59,87.66,87.51,87.51,4780.0,87.59,87.66,87.51,87.51,4780.0
2016-12-09 10:45:00,87.55,87.78,87.55,87.76,4400.0,87.55,87.78,87.55,87.76,4400.0
2016-12-09 10:50:00,87.73,87.81,87.63,87.74,6640.0,87.73,87.81,87.63,87.74,6640.0
2016-12-09 10:55:00,87.67,87.71,87.51,87.55,3695.0,87.67,87.71,87.51,87.55,3695.0
2016-12-09 11:00:00,87.6,87.81,87.57,87.63,4524.0,87.6,87.81,87.57,87.63,4524.0
2016-12-09 11:05:00,87.69,87.79,87.67,87.67,3183.0,87.69,87.79,87.67,87.67,3183.0
2016-12-09 11:10:00,87.7,87.79,87.61,87.78,4607.0,87.7,87.79,87.61,87.78,4607.0
2016-12-09 11:15:00,87.78,87.97,87.78,87.97,3831.0,87.78,87.97,87.78,87.97,3831.0
2016-12-09 11:20:00,87.94,88.24,87.94,88.14,6511.0,87.94,88.24,87.94,88.14,6511.0
2016-12-09 11:25:00,88.18,88.18,87.7,87.81,3650.0,88.18,88.18,87.7,87.81,3650.0
2016-12-09 11:30:00,87.78,88.01,87.78,88.01,4500.0,87.78,88.01,87.78,88.01,4500.0
2016-12-09 11:35:00,88.01,88.01,87.89,87.97,4208.0,88.01,88.01,87.89,87.97,4208.0
2016-12-09 11:40:00,87.92,87.92,87.8,87.91,3400.0,87.92,87.92,87.8,87.91,3400.0
2016-12-09 11:45:00,87.95,88.12,87.85,88.12,4300.0,87.95,88.12,87.85,88.12,4300.0
2016-12-09 11:50:00,88.04,88.21,88.04,88.21,1100.0,88.04,88.21,88.04,88.21,1100.0
2016-12-09 11:55:00,88.17,88.22,88.06,88.09,14600.0,88.17,88.22,88.06,88.09,14600.0
2016-12-09 12:00:00,88.01,88.03,88.01,88.03,1123.0,88.01,88.03,88.01,88.03,1123.0
2016-12-09 12:05:00,87.99,88.01,87.71,87.76,3708.0,87.99,88.01,87.71,87.76,3708.0
2016-12-09 12:10:00,87.75,87.75,87.62,87.69,3453.0,87.75,87.75,87.62,87.69,3453.0
2016-12-09 12:15:00,87.69,87.72,87.65,87.69,3600.0,87.69,87.72,87.65,87.69,3600.0
2016-12-09 12:20:00,87.73,87.87,87.73,87.86,2513.0,87.73,87.87,87.73,87.86,2513.0
2016-12-09 12:25:00,87.81,87.87,87.73,87.79,5152.0,87.81,87.87,87.73,87.79,5152.0
2016-12-09 12:30:00,87.93,88.0,87.86,87.91,2400.0,87.93,88.0,87.86,87.91,2400.0
2016-12-09 12:35:00,87.92,87.93,87.86,87.93,814.0,87.92,87.93,87.86,87.93,814.0
2016-12-09 12:40:00,87.89,87.9,87.8,87.87,4200.0,87.89,87.9,87.8,87.87,4200.0
2016-12-09 12:45:00,87.86,87.86,87.76,87.81,3900.0,87.86,87.86,87.76,87.81,3900.0
2016-12-09 12:50:00,87.86,87.87,87.81,87.83,1500.0,87.86,87.87,87.81,87.83,1500.0
2016-12-09 12:55:00,87.8,87.8,87.66,87.66,1480.0,87.8,87.8,87.66,87.66,1480.0
2016-12-09 13:00:00,87.7,87.74,87.64,87.69,800.0,87.7,87.74,87.64,87.69,800.0
2016-12-09 13:05:00,87.7,87.8,87.69,87.72,4300.0,87.7,87.8,87.69,87.72,4300.0
2016-12-09 13:10:00,87.75,87.76,87.71,87.73,4888.0,87.75,87.76,87.71,87.73,4888.0
2016-12-09 13:15:00,87.75,87.75,87.69,87.73,1088.0,87.75,87.75,87.69,87.73,1088.0
2016-12-09 13:20:00,87.7,87.77,87.63,87.77,4880.0,87.7,87.77,87.63,87.77,4880.0
2016-12-09 13:25:00,87.74,87.77,87.72,87.72,1300.0,87.74,87.77,87.72,87.72,1300.0
2016-12-09 13:30:00,87.71,87.86,87.63,87.73,90595.0,87.71,87.86,87.63,87.73,90595.0
2016-12-09 13:35:00,87.75,87.77,87.7,87.71,6899.0,87.75,87.77,87.7,87.71,6899.0
2016-12-09 13:40:00,87.76,87.77,87.67,87.67,1600.0,87.76,87.77,87.67,87.67,1600.0
2016-12-09 13:45:00,87.69,87.8,87.67,87.79,3127.0,87.69,87.8,87.67,87.79,3127.0
2016-12-09 13:50:00,87.75,87.76,87.65,87.65,3100.0,87.75,87.76,87.65,87.65,3100.0
2016-12-09 13:55:00,87.69,87.76,87.68,87.74,3529.0,87.69,87.76,87.68,87.74,3529.0
2016-12-09 14:00:00,87.76,87.8,87.68,87.7,8900.0,87.76,87.8,87.68,87.7,8900.0
2016-12-09 14:05:00,87.71,87.74,87.65,87.65,5230.0,87.71,87.74,87.65,87.65,5230.0
2016-12-09 14:10:00,87.64,87.69,87.62,87.66,5666.0,87.64,87.69,87.62,87.66,5666.0
2016-12-09 14:15:00,87.71,87.72,87.69,87.69,1458.0,87.71,87.72,87.69,87.69,1458.0
2016-12-09 14:20:00,87.72,87.73,87.67,87.71,4903.0,87.72,87.73,87.67,87.71,4903.0
2016-12-09 14:25:00,87.68,87.69,87.62,87.63,8492.0,87.68,87.69,87.62,87.63,8492.0
2016-12-09 14:30:00,87.62,87.7,87.62,87.67,5465.0,87.62,87.7,87.62,87.67,5465.0
2016-12-09 14:35:00,87.67,87.68,87.65,87.68,2297.0,87.67,87.68,87.65,87.68,2297.0
2016-12-09 14:40:00,87.66,87.68,87.63,87.67,3450.0,87.66,87.68,87.63,87.67,3450.0
2016-12-09 14:45:00,87.67,87.69,87.66,87.66,3521.0,87.67,87.69,87.66,87.66,3521.0
2016-12-09 14:50:00,87.66,87.73,87.65,87.73,5148.0,87.66,87.73,87.65,87.73,5148.0
2016-12-09 14:55:00,87.74,87.74,87.71,87.74,2300.0,87.74,87.74,87.71,87.74,2300.0
2016-12-09 15:00:00,87.71,87.71,87.58,87.58,10232.0,87.71,87.71,87.58,87.58,10232.0
2016-12-09 15:05:00,87.59,87.59,87.46,87.46,8483.0,87.59,87.59,87.46,87.46,8483.0
2016-12-09 15:10:00,87.46,87.46,87.41,87.46,5164.0,87.46,87.46,87.41,87.46,5164.0
2016-12-09 15:15:00,87.47,87.5,87.45,87.46,6433.0,87.47,87.5,87.45,87.46,6433.0
2016-12-09 15:20:00,87.47,87.48,87.46,87.46,2930.0,87.47,87.48,87.46,87.46,2930.0
2016-12-09 15:25:00,87.46,87.48,87.45,87.48,5253.0,87.46,87.48,87.45,87.48,5253.0
2016-12-09 15:30:00,87.48,87.58,87.48,87.51,6873.0,87.48,87.58,87.48,87.51,6873.0
2016-12-09 15:35:00,87.51,87.63,87.51,87.61,12557.0,87.51,87.63,87.51,87.61,12557.0
2016-12-09 15:40:00,87.62,87.73,87.62,87.72,12783.0,87.62,87.73,87.62,87.72,12783.0
2016-12-09 15:45:00,87.72,87.78,87.63,87.63,13666.0,87.72,87.78,87.63,87.63,13666.0
2016-12-09 15:50:00,87.63,87.64,87.58,87.58,11795.0,87.63,87.64,87.58,87.58,11795.0
2016-12-09 15:55:00,87.6,87.79,87.6,87.75,27999.0,87.6,87.79,87.6,87.75,27999.0
2016-12-12 09:30:00,86.99,87.81,86.99,87.0,9211.0,86.99,87.81,86.99,87.0,9211.0
2016-12-12 09:35:00,87.02,87.12,86.52,86.73,10461.0,87.02,87.12,86.52,86.73,10461.0
2016-12-12 09:40:00,86.83,86.9,86.56,86.62,4370.0,86.83,86.9,86.56,86.62,4370.0
2016-12-12 09:45:00,86.58,86.73,86.55,86.67,3715.0,86.58,86.73,86.55,86.67,3715.0
2016-12-12 09:50:00,86.71,87.05,86.71,86.97,7655.0,86.71,87.05,86.71,86.97,7655.0
2016-12-12 09:55:00,86.87,86.87,86.6,86.73,15032.0,86.87,86.87,86.6,86.73,15032.0
2016-12-12 10:00:00,86.76,87.5,86.76,87.4,6388.0,86.76,87.5,86.76,87.4,6388.0
2016-12-12 10:05:00,87.33,87.43,87.33,87.34,9417.0,87.33,87.43,87.33,87.34,9417.0
2016-12-12 10:10:00,87.3,87.45,87.3,87.43,6031.0,87.3,87.45,87.3,87.43,6031.0
2016-12-12 10:15:00,87.44,87.49,87.38,87.45,17838.0,87.44,87.49,87.38,87.45,17838.0
2016-12-12 10:20:00,87.47,87.67,87.45,87.45,14216.0,87.47,87.67,87.45,87.45,14216.0
2016-12-12 10:25:00,87.45,87.45,86.98,86.98,5901.0,87.45,87.45,86.98,86.98,5901.0
2016-12-12 10:30:00,86.92,86.96,86.76,86.76,17147.0,86.92,86.96,86.76,86.76,17147.0
2016-12-12 10:35:00,86.77,86.93,86.76,86.84,17329.0,86.77,86.93,86.76,86.84,17329.0
2016-12-12 10:40:00,86.83,86.83,86.4,86.43,6956.0,86.83,86.83,86.4,86.43,6956.0
2016-12-12 10:45:00,86.44,86.46,86.08,86.11,12606.0,86.44,86.46,86.08,86.11,12606.0
2016-12-12 10:50:00,86.09,86.09,85.68,85.96,12983.0,86.09,86.09,85.68,85.96,12983.0
2016-12-12 10:55:00,85.99,86.23,85.92,86.23,8356.0,85.99,86.23,85.92,86.23,8356.0
2016-12-12 11:00:00,86.2,86.31,86.17,86.2,6100.0,86.2,86.31,86.17,86.2,6100.0
2016-12-12 11:05:00,86.22,86.32,86.12,86.32,9643.0,86.22,86.32,86.12,86.32,9643.0
2016-12-12 11:10:00,86.34,86.55,86.34,86.47,4511.0,86.34,86.55,86.34,86.47,4511.0
2016-12-12 11:15:00,86.47,86.71,86.47,86.61,4900.0,86.47,86.71,86.47,86.61,4900.0
2016-12-12 11:20:00,86.61,86.78,86.51,86.56,4796.0,86.61,86.78,86.51,86.56,4796.0
2016-12-12 11:25:00,86.56,86.74,86.56,86.69,3600.0,86.56,86.74,86.56,86.69,3600.0
2016-12-12 11:30:00,86.67,86.73,86.54,86.62,3865.0,86.67,86.73,86.54,86.62,3865.0
2016-12-12 11:35:00,86.62,86.64,86.59,86.64,1500.0,86.62,86.64,86.59,86.64,1500.0
2016-12-12 11:40:00,86.55,86.62,86.35,86.39,2894.0,86.55,86.62,86.35,86.39,2894.0
2016-12-12 11:45:00,86.37,86.46,86.25,86.34,4871.0,86.37,86.46,86.25,86.34,4871.0
2016-12-12 11:50:00,86.31,86.56,86.27,86.56,2607.0,86.31,86.56,86.27,86.56,2607.0
2016-12-12 11:55:00,86.57,86.58,86.33,86.54,4613.0,86.57,86.58,86.33,86.54,4613.0
2016-12-12 12:00:00,86.54,86.59,86.41,86.42,5624.0,86.54,86.59,86.41,86.42,5624.0
2016-12-12 12:05:00,86.37,86.64,86.37,86.61,4391.0,86.37,86.64,86.37,86.61,4391.0
2016-12-12 12:10:00,86.59,86.61,86.53,86.59,2735.0,86.59,86.61,86.53,86.59,2735.0
2016-12-12 12:15:00,86.61,86.73,86.56,86.73,2400.0,86.61,86.73,86.56,86.73,2400.0
2016-12-12 12:20:00,86.75,86.75,86.56,86.66,3477.0,86.75,86.75,86.56,86.66,3477.0
2016-12-12 12:25:00,86.73,86.74,86.53,86.53,3848.0,86.73,86.74,86.53,86.53,3848.0
2016-12-12 12:30:00,86.58,86.59,86.43,86.52,7026.0,86.58,86.59,86.43,86.52,7026.0
2016-12-12 12:35:00,86.58,86.82,86.56,86.81,4100.0,86.58,86.82,86.56,86.81,4100.0
2016-12-12 12:40:00,86.86,86.86,86.71,86.78,4215.0,86.86,86.86,86.71,86.78,4215.0
2016-12-12 12:45:00,86.78,86.8,86.62,86.62,3230.0,86.78,86.8,86.62,86.62,3230.0
2016-12-12 12:50:00,86.6,86.66,86.57,86.57,4702.0,86.6,86.66,86.57,86.57,4702.0
2016-12-12 12:55:00,86.53,86.64,86.53,86.63,2600.0,86.53,86.64,86.53,86.63,2600.0
2016-12-12 13:00:00,86.65,86.76,86.65,86.72,3617.0,86.65,86.76,86.65,86.72,3617.0
2016-12-12 13:05:00,86.75,86.82,86.68,86.79,2200.0,86.75,86.82,86.68,86.79,2200.0
2016-12-12 13:10:00,86.8,86.83,86.74,86.75,4474.0,86.8,86.83,86.74,86.75,4474.0
2016-12-12 13:15:00,86.79,86.97,86.79,86.97,4009.0,86.79,86.97,86.79,86.97,4009.0
2016-12-12 13:20:00,86.97,87.02,86.89,86.91,7124.0,86.97,87.02,86.89,86.91,7124.0
2016-12-12 13:25:00,86.92,86.92,86.84,86.86,6960.0,86.92,86.92,86.84,86.86,6960.0
2016-12-12 13:30:00,86.85,86.95,86.74,86.92,5882.0,86.85,86.95,86.74,86.92,5882.0
2016-12-12 13:35:00,86.95,87.07,86.9,87.02,4750.0,86.95,87.07,86.9,87.02,4750.0
2016-12-12 13:40:00,87.01,87.23,87.01,87.23,2420.0,87.01,87.23,87.01,87.23,2420.0
2016-12-12 13:45:00,87.19,87.27,87.16,87.19,5356.0,87.19,87.27,87.16,87.19,5356.0
2016-12-12 13:50:00,87.19,87.23,87.18,87.19,3952.0,87.19,87.23,87.18,87.19,3952.0
2016-12-12 13:55:00,87.2,87.27,87.17,87.25,5883.0,87.2,87.27,87.17,87.25,5883.0
2016-12-12 14:00:00,87.24,87.39,87.18,87.37,15448.0,87.24,87.39,87.18,87.37,15448.0
2016-12-12 14:05:00,87.37,87.43,87.24,87.36,8889.0,87.37,87.43,87.24,87.36,8889.0
2016-12-12 14:10:00,87.38,87.39,87.26,87.38,6409.0,87.38,87.39,87.26,87.38,6409.0
2016-12-12 14:15:00,87.4,87.49,87.33,87.49,7660.0,87.4,87.49,87.33,87.49,7660.0
2016-12-12 14:20:00,87.47,87.48,87.4,87.43,6513.0,87.47,87.48,87.4,87.43,6513.0
2016-12-12 14:25:00,87.43,87.45,87.35,87.4,4560.0,87.43,87.45,87.35,87.4,4560.0
2016-12-12 14:30:00,87.43,87.56,87.41,87.54,6689.0,87.43,87.56,87.41,87.54,6689.0
2016-12-12 14:35:00,87.56,87.64,87.56,87.56,7830.0,87.56,87.64,87.56,87.56,7830.0
2016-12-12 14:40:00,87.56,87.67,87.53,87.66,6111.0,87.56,87.67,87.53,87.66,6111.0
2016-12-12 14:45:00,87.65,87.73,87.62,87.7,9024.0,87.65,87.73,87.62,87.7,9024.0
2016-12-12 14:50:00,87.66,87.68,87.6,87.61,8233.0,87.66,87.68,87.6,87.61,8233.0
2016-12-12 14:55:00,87.66,87.69,87.55,87.6,5903.0,87.66,87.69,87.55,87.6,5903.0
2016-12-12 15:00:00,87.54,87.62,87.52,87.56,8312.0,87.54,87.62,87.52,87.56,8312.0
2016-12-12 15:05:00,87.56,87.66,87.51,87.65,6474.0,87.56,87.66,87.51,87.65,6474.0
2016-12-12 15:10:00,87.64,87.67,87.52,87.53,4403.0,87.64,87.67,87.52,87.53,4403.0
2016-12-12 15:15:00,87.53,87.53,87.33,87.34,8501.0,87.53,87.53,87.33,87.34,8501.0
2016-12-12 15:20:00,87.3,87.32,87.22,87.28,6330.0,87.3,87.32,87.22,87.28,6330.0
2016-12-12 15:25:00,87.28,87.45,87.27,87.45,11958.0,87.28,87.45,87.27,87.45,11958.0
2016-12-12 15:30:00,87.44,87.63,87.43,87.62,14036.0,87.44,87.63,87.43,87.62,14036.0
2016-12-12 15:35:00,87.62,87.65,87.56,87.64,16780.0,87.62,87.65,87.56,87.64,16780.0
2016-12-12 15:40:00,87.65,87.77,87.54,87.71,18687.0,87.65,87.77,87.54,87.71,18687.0
2016-12-12 15:45:00,87.71,87.73,87.6,87.6,17408.0,87.71,87.73,87.6,87.6,17408.0
2016-12-12 15:50:00,87.62,87.69,87.58,87.67,18837.0,87.62,87.69,87.58,87.67,18837.0
2016-12-12 15:55:00,87.66,87.67,87.56,87.63,41283.0,87.66,87.67,87.56,87.63,41283.0
2016-12-13 09:30:00,87.37,87.94,87.34,87.7,10519.0,87.37,87.94,87.34,87.7,10519.0
2016-12-13 09:35:00,87.72,87.94,87.48,87.71,10303.0,87.72,87.94,87.48,87.71,10303.0
2016-12-13 09:40:00,87.69,88.19,87.69,88.15,6927.0,87.69,88.19,87.69,88.15,6927.0
2016-12-13 09:45:00,88.12,88.22,88.07,88.09,4850.0,88.12,88.22,88.07,88.09,4850.0
2016-12-13 09:50:00,88.09,88.23,88.03,88.03,9400.0,88.09,88.23,88.03,88.03,9400.0
2016-12-13 09:55:00,88.0,88.0,87.65,87.79,4251.0,88.0,88.0,87.65,87.79,4251.0
2016-12-13 10:00:00,87.75,87.76,87.57,87.58,9366.0,87.75,87.76,87.57,87.58,9366.0
2016-12-13 10:05:00,87.59,87.88,87.57,87.84,10953.0,87.59,87.88,87.57,87.84,10953.0
2016-12-13 10:10:00,87.89,88.11,87.89,87.98,7172.0,87.89,88.11,87.89,87.98,7172.0
2016-12-13 10:15:00,87.99,88.06,87.59,87.64,13082.0,87.99,88.06,87.59,87.64,13082.0
2016-12-13 10:20:00,87.62,87.79,87.56,87.6,11339.0,87.62,87.79,87.56,87.6,11339.0
2016-12-13 10:25:00,87.75,87.96,87.75,87.76,7681.0,87.75,87.96,87.75,87.76,7681.0
2016-12-13 10:30:00,87.77,87.84,87.38,87.4,4504.0,87.77,87.84,87.38,87.4,4504.0
2016-12-13 10:35:00,87.44,87.58,87.21,87.55,5350.0,87.44,87.58,87.21,87.55,5350.0
2016-12-13 10:40:00,87.52,87.55,87.26,87.26,22820.0,87.52,87.55,87.26,87.26,22820.0
2016-12-13 10:45:00,87.23,87.41,87.23,87.41,4444.0,87.23,87.41,87.23,87.41,4444.0
2016-12-13 10:50:00,87.42,87.43,87.25,87.37,8868.0,87.42,87.43,87.25,87.37,8868.0
2016-12-13 10:55:00,87.43,87.61,87.43,87.51,5242.0,87.43,87.61,87.43,87.51,5242.0
2016-12-13 11:00:00,87.54,87.58,87.46,87.46,8100.0,87.54,87.58,87.46,87.46,8100.0
2016-12-13 11:05:00,87.47,87.49,87.38,87.47,6223.0,87.47,87.49,87.38,87.47,6223.0
2016-12-13 11:10:00,87.48,87.48,87.39,87.39,6102.0,87.48,87.48,87.39,87.39,6102.0
2016-12-13 11:15:00,87.44,87.44,87.34,87.34,7424.0,87.44,87.44,87.34,87.34,7424.0
2016-12-13 11:20:00,87.31,87.45,87.3,87.4,9514.0,87.31,87.45,87.3,87.4,9514.0
2016-12-13 11:25:00,87.37,87.56,87.37,87.51,2700.0,87.37,87.56,87.37,87.51,2700.0
2016-12-13 11:30:00,87.53,87.53,87.27,87.28,1900.0,87.53,87.53,87.27,87.28,1900.0
2016-12-13 11:35:00,87.28,87.3,87.21,87.3,3339.0,87.28,87.3,87.21,87.3,3339.0
2016-12-13 11:40:00,87.34,87.36,87.2,87.23,3110.0,87.34,87.36,87.2,87.23,3110.0
2016-12-13 11:45:00,87.26,87.32,87.24,87.3,3164.0,87.26,87.32,87.24,87.3,3164.0
2016-12-13 11:50:00,87.32,87.38,87.31,87.37,2101.0,87.32,87.38,87.31,87.37,2101.0
2016-12-13 11:55:00,87.34,87.45,87.33,87.43,8026.0,87.34,87.45,87.33,87.43,8026.0
2016-12-13 12:00:00,87.43,87.44,87.31,87.31,6745.0,87.43,87.44,87.31,87.31,6745.0
2016-12-13 12:05:00,87.31,87.47,87.3,87.47,3554.0,87.31,87.47,87.3,87.47,3554.0
2016-12-13 12:10:00,87.48,87.48,87.31,87.31,12904.0,87.48,87.48,87.31,87.31,12904.0
2016-12-13 12:15:00,87.28,87.37,87.27,87.3,4989.0,87.28,87.37,87.27,87.3,4989.0
2016-12-13 12:20:00,87.38,87.41,87.31,87.41,1000.0,87.38,87.41,87.31,87.41,1000.0
2016-12-13 12:25:00,87.42,87.5,87.36,87.39,4239.0,87.42,87.5,87.36,87.39,4239.0
2016-12-13 12:30:00,87.39,87.49,87.34,87.47,2924.0,87.39,87.49,87.34,87.47,2924.0
2016-12-13 12:35:00,87.45,87.5,87.43,87.48,3172.0,87.45,87.5,87.43,87.48,3172.0
2016-12-13 12:40:00,87.49,87.73,87.44,87.68,8956.0,87.49,87.73,87.44,87.68,8956.0
2016-12-13 12:45:00,87.7,87.78,87.67,87.7,18079.0,87.7,87.78,87.67,87.7,18079.0
2016-12-13 12:50:00,87.67,87.76,87.67,87.73,3645.0,87.67,87.76,87.67,87.73,3645.0
2016-12-13 12:55:00,87.71,87.71,87.65,87.65,3300.0,87.71,87.71,87.65,87.65,3300.0
2016-12-13 13:00:00,87.63,87.75,87.59,87.7,5151.0,87.63,87.75,87.59,87.7,5151.0
2016-12-13 13:05:00,87.77,87.85,87.76,87.79,3534.0,87.77,87.85,87.76,87.79,3534.0
2016-12-13 13:10:00,87.76,87.8,87.72,87.75,5549.0,87.76,87.8,87.72,87.75,5549.0
2016-12-13 13:15:00,87.8,87.92,87.8,87.92,700.0,87.8,87.92,87.8,87.92,700.0
2016-12-13 13:20:00,87.92,87.93,87.86,87.87,1897.0,87.92,87.93,87.86,87.87,1897.0
2016-12-13 13:25:00,87.9,87.97,87.84,87.91,2450.0,87.9,87.97,87.84,87.91,2450.0
2016-12-13 13:30:00,87.97,87.98,87.88,87.88,1500.0,87.97,87.98,87.88,87.88,1500.0
2016-12-13 13:35:00,87.95,87.96,87.77,87.77,3377.0,87.95,87.96,87.77,87.77,3377.0
2016-12-13 13:40:00,87.81,87.87,87.81,87.86,2710.0,87.81,87.87,87.81,87.86,2710.0
2016-12-13 13:45:00,87.86,87.86,87.75,87.78,2750.0,87.86,87.86,87.75,87.78,2750.0
2016-12-13 13:50:00,87.81,87.87,87.81,87.85,1932.0,87.81,87.87,87.81,87.85,1932.0
2016-12-13 13:55:00,87.83,87.83,87.77,87.77,500.0,87.83,87.83,87.77,87.77,500.0
2016-12-13 14:00:00,87.81,87.87,87.81,87.84,3919.0,87.81,87.87,87.81,87.84,3919.0
2016-12-13 14:05:00,87.84,87.88,87.79,87.82,7967.0,87.84,87.88,87.79,87.82,7967.0
2016-12-13 14:10:00,87.78,87.78,87.66,87.66,7856.0,87.78,87.78,87.66,87.66,7856.0
2016-12-13 14:15:00,87.71,87.81,87.69,87.77,5693.0,87.71,87.81,87.69,87.77,5693.0
2016-12-13 14:20:00,87.76,87.85,87.71,87.81,6985.0,87.76,87.85,87.71,87.81,6985.0
2016-12-13 14:25:00,87.78,87.87,87.77,87.8,3186.0,87.78,87.87,87.77,87.8,3186.0
2016-12-13 14:30:00,87.71,87.77,87.67,87.69,5100.0,87.71,87.77,87.67,87.69,5100.0
2016-12-13 14:35:00,87.7,87.76,87.65,87.76,2431.0,87.7,87.76,87.65,87.76,2431.0
2016-12-13 14:40:00,87.84,87.86,87.77,87.83,6526.0,87.84,87.86,87.77,87.83,6526.0
2016-12-13 14:45:00,87.85,87.93,87.85,87.91,2387.0,87.85,87.93,87.85,87.91,2387.0
2016-12-13 14:50:00,87.94,87.95,87.77,87.82,8712.0,87.94,87.95,87.77,87.82,8712.0
2016-12-13 14:55:00,87.86,87.89,87.73,87.73,3200.0,87.86,87.89,87.73,87.73,3200.0
2016-12-13 15:00:00,87.7,87.74,87.59,87.59,3625.0,87.7,87.74,87.59,87.59,3625.0
2016-12-13 15:05:00,87.62,87.62,87.48,87.54,3959.0,87.62,87.62,87.48,87.54,3959.0
2016-12-13 15:10:00,87.52,87.54,87.44,87.44,11118.0,87.52,87.54,87.44,87.44,11118.0
2016-12-13 15:15:00,87.45,87.58,87.44,87.56,4500.0,87.45,87.58,87.44,87.56,4500.0
2016-12-13 15:20:00,87.53,87.53,87.44,87.45,13040.0,87.53,87.53,87.44,87.45,13040.0
2016-12-13 15:25:00,87.45,87.45,87.33,87.35,8342.0,87.45,87.45,87.33,87.35,8342.0
2016-12-13 15:30:00,87.37,87.37,87.26,87.26,7619.0,87.37,87.37,87.26,87.26,7619.0
2016-12-13 15:35:00,87.28,87.3,87.24,87.26,9678.0,87.28,87.3,87.24,87.26,9678.0
2016-12-13 15:40:00,87.25,87.41,87.25,87.38,14089.0,87.25,87.41,87.25,87.38,14089.0
2016-12-13 15:45:00,87.36,87.37,87.29,87.31,12700.0,87.36,87.37,87.29,87.31,12700.0
2016-12-13 15:50:00,87.31,87.35,87.25,87.28,10104.0,87.31,87.35,87.25,87.28,10104.0
2016-12-13 15:55:00,87.27,87.35,87.2,87.21,38195.0,87.27,87.35,87.2,87.21,38195.0
2016-12-14 09:30:00,87.46,87.46,86.62,86.62,6095.0,87.46,87.46,86.62,86.62,6095.0
2016-12-14 09:35:00,86.62,87.42,86.54,87.23,5391.0,86.62,87.42,86.54,87.23,5391.0
2016-12-14 09:40:00,87.25,87.25,86.97,87.05,4205.0,87.25,87.25,86.97,87.05,4205.0
2016-12-14 09:45:00,87.22,87.5,87.17,87.45,3365.0,87.22,87.5,87.17,87.45,3365.0
2016-12-14 09:50:00,87.45,87.51,87.28,87.35,8029.0,87.45,87.51,87.28,87.35,8029.0
2016-12-14 09:55:00,87.39,87.4,87.16,87.28,13232.0,87.39,87.4,87.16,87.28,13232.0
2016-12-14 10:00:00,87.29,87.35,86.93,86.95,14906.0,87.29,87.35,86.93,86.95,14906.0
2016-12-14 10:05:00,86.93,87.04,86.78,86.79,1700.0,86.93,87.04,86.78,86.79,1700.0
2016-12-14 10:10:00,86.79,87.0,86.79,86.99,2400.0,86.79,87.0,86.79,86.99,2400.0
2016-12-14 10:15:00,87.0,87.0,86.86,86.92,1755.0,87.0,87.0,86.86,86.92,1755.0
2016-12-14 10:20:00,86.87,87.19,86.87,87.11,19511.0,86.87,87.19,86.87,87.11,19511.0
2016-12-14 10:25:00,87.1,87.17,87.06,87.06,12754.0,87.1,87.17,87.06,87.06,12754.0
2016-12-14 10:30:00,87.12,87.21,86.99,87.07,7550.0,87.12,87.21,86.99,87.07,7550.0
2016-12-14 10:35:00,87.12,87.21,87.03,87.07,4000.0,87.12,87.21,87.03,87.07,4000.0
2016-12-14 10:40:00,87.04,87.04,86.92,86.93,14482.0,87.04,87.04,86.92,86.93,14482.0
2016-12-14 10:45:00,86.92,87.0,86.74,86.75,5242.0,86.92,87.0,86.74,86.75,5242.0
2016-12-14 10:50:00,86.7,86.75,86.66,86.74,2263.0,86.7,86.75,86.66,86.74,2263.0
2016-12-14 10:55:00,86.76,86.91,86.74,86.77,5500.0,86.76,86.91,86.74,86.77,5500.0
2016-12-14 11:00:00,86.77,86.84,86.65,86.67,8651.0,86.77,86.84,86.65,86.67,8651.0
2016-12-14 11:05:00,86.75,86.75,86.4,86.48,7636.0,86.75,86.75,86.4,86.48,7636.0
2016-12-14 11:10:00,86.43,86.47,86.31,86.37,6634.0,86.43,86.47,86.31,86.37,6634.0
2016-12-14 11:15:00,86.4,86.4,86.23,86.27,11612.0,86.4,86.4,86.23,86.27,11612.0
2016-12-14 11:20:00,86.24,86.4,86.2,86.25,12321.0,86.24,86.4,86.2,86.25,12321.0
2016-12-14 11:25:00,86.26,86.26,86.16,86.19,5233.0,86.26,86.26,86.16,86.19,5233.0
2016-12-14 11:30:00,86.23,86.23,86.08,86.13,17316.0,86.23,86.23,86.08,86.13,17316.0
2016-12-14 11:35:00,86.12,86.27,86.08,86.21,16521.0,86.12,86.27,86.08,86.21,16521.0
2016-12-14 11:40:00,86.2,86.31,86.14,86.31,9561.0,86.2,86.31,86.14,86.31,9561.0
2016-12-14 11:45:00,86.31,86.51,86.3,86.48,5715.0,86.31,86.51,86.3,86.48,5715.0
2016-12-14 11:50:00,86.4,86.56,86.4,86.56,1400.0,86.4,86.56,86.4,86.56,1400.0
2016-12-14 11:55:00,86.56,86.75,86.5,86.75,20244.0,86.56,86.75,86.5,86.75,20244.0
2016-12-14 12:00:00,86.77,86.97,86.76,86.97,12129.0,86.77,86.97,86.76,86.97,12129.0
2016-12-14 12:05:00,86.98,87.19,86.93,87.19,12977.0,86.98,87.19,86.93,87.19,12977.0
2016-12-14 12:10:00,87.16,87.37,87.14,87.37,7213.0,87.16,87.37,87.14,87.37,7213.0
2016-12-14 12:15:00,87.41,87.53,87.37,87.47,7700.0,87.41,87.53,87.37,87.47,7700.0
2016-12-14 12:20:00,87.47,87.49,87.18,87.18,11181.0,87.47,87.49,87.18,87.18,11181.0
2016-12-14 12:25:00,87.17,87.2,87.09,87.12,2900.0,87.17,87.2,87.09,87.12,2900.0
2016-12-14 12:30:00,87.12,87.17,87.09,87.11,2400.0,87.12,87.17,87.09,87.11,2400.0
2016-12-14 12:35:00,87.12,87.22,87.12,87.19,13481.0,87.12,87.22,87.12,87.19,13481.0
2016-12-14 12:40:00,87.2,87.29,87.19,87.22,5930.0,87.2,87.29,87.19,87.22,5930.0
2016-12-14 12:45:00,87.19,87.28,87.14,87.26,9463.0,87.19,87.28,87.14,87.26,9463.0
2016-12-14 12:50:00,87.32,87.36,87.32,87.34,700.0,87.32,87.36,87.32,87.34,700.0
2016-12-14 12:55:00,87.4,87.44,87.3,87.44,3656.0,87.4,87.44,87.3,87.44,3656.0
2016-12-14 13:00:00,87.41,87.42,87.38,87.39,746.0,87.41,87.42,87.38,87.39,746.0
2016-12-14 13:05:00,87.34,87.34,87.15,87.2,9125.0,87.34,87.34,87.15,87.2,9125.0
2016-12-14 13:10:00,87.25,87.26,87.18,87.19,3230.0,87.25,87.26,87.18,87.19,3230.0
2016-12-14 13:15:00,87.16,87.25,87.09,87.23,4357.0,87.16,87.25,87.09,87.23,4357.0
2016-12-14 13:20:00,87.25,87.26,86.97,86.97,11317.0,87.25,87.26,86.97,86.97,11317.0
2016-12-14 13:25:00,86.98,87.06,86.92,86.94,5323.0,86.98,87.06,86.92,86.94,5323.0
2016-12-14 13:30:00,86.9,87.11,86.9,86.99,8453.0,86.9,87.11,86.9,86.99,8453.0
2016-12-14 13:35:00,86.99,87.09,86.95,87.09,7370.0,86.99,87.09,86.95,87.09,7370.0
2016-12-14 13:40:00,87.09,87.22,87.07,87.2,2955.0,87.09,87.22,87.07,87.2,2955.0
2016-12-14 13:45:00,87.23,87.3,87.13,87.17,3104.0,87.23,87.3,87.13,87.17,3104.0
2016-12-14 13:50:00,87.17,87.19,87.0,87.0,8584.0,87.17,87.19,87.0,87.0,8584.0
2016-12-14 13:55:00,86.97,87.1,86.93,87.09,18210.0,86.97,87.1,86.93,87.09,18210.0
2016-12-14 14:00:00,87.04,87.24,86.85,87.1,12812.0,87.04,87.24,86.85,87.1,12812.0
2016-12-14 14:05:00,87.14,87.21,86.94,87.21,18385.0,87.14,87.21,86.94,87.21,18385.0
2016-12-14 14:10:00,87.17,87.17,86.65,86.67,8444.0,87.17,87.17,86.65,86.67,8444.0
2016-12-14 14:15:00,86.61,86.83,86.49,86.83,6063.0,86.61,86.83,86.49,86.83,6063.0
2016-12-14 14:20:00,86.88,87.06,86.87,86.87,4300.0,86.88,87.06,86.87,86.87,4300.0
2016-12-14 14:25:00,86.87,86.93,86.66,86.76,5910.0,86.87,86.93,86.66,86.76,5910.0
2016-12-14 14:30:00,86.79,87.11,86.74,86.95,7024.0,86.79,87.11,86.74,86.95,7024.0
2016-12-14 14:35:00,87.0,87.1,86.93,87.1,3620.0,87.0,87.1,86.93,87.1,3620.0
2016-12-14 14:40:00,87.1,87.22,87.09,87.15,7874.0,87.1,87.22,87.09,87.15,7874.0
2016-12-14 14:45:00,87.12,87.24,87.09,87.1,6651.0,87.12,87.24,87.09,87.1,6651.0
2016-12-14 14:50:00,87.22,87.22,86.98,87.05,11002.0,87.22,87.22,86.98,87.05,11002.0
2016-12-14 14:55:00,87.03,87.04,86.82,86.82,3135.0,87.03,87.04,86.82,86.82,3135.0
2016-12-14 15:00:00,86.8,87.07,86.78,86.91,48666.0,86.8,87.07,86.78,86.91,48666.0
2016-12-14 15:05:00,86.9,87.26,86.9,86.92,10013.0,86.9,87.26,86.9,86.92,10013.0
2016-12-14 15:10:00,86.91,87.19,86.91,87.18,7990.0,86.91,87.19,86.91,87.18,7990.0
2016-12-14 15:15:00,87.16,87.17,87.02,87.17,5079.0,87.16,87.17,87.02,87.17,5079.0
2016-12-14 15:20:00,87.17,87.22,87.06,87.17,10100.0,87.17,87.22,87.06,87.17,10100.0
2016-12-14 15:25:00,87.13,87.19,87.04,87.08,5181.0,87.13,87.19,87.04,87.08,5181.0
2016-12-14 15:30:00,87.06,87.41,87.06,87.41,23935.0,87.06,87.41,87.06,87.41,23935.0
2016-12-14 15:35:00,87.42,87.75,87.4,87.72,26221.0,87.42,87.75,87.4,87.72,26221.0
2016-12-14 15:40:00,87.73,87.73,87.27,87.41,16979.0,87.73,87.73,87.27,87.41,16979.0
2016-12-14 15:45:00,87.36,87.42,87.31,87.35,37438.0,87.36,87.42,87.31,87.35,37438.0
2016-12-14 15:50:00,87.31,87.33,87.0,87.14,36956.0,87.31,87.33,87.0,87.14,36956.0
2016-12-14 15:55:00,87.16,87.26,87.09,87.21,55903.0,87.16,87.26,87.09,87.21,55903.0
2016-12-15 09:30:00,87.52,87.52,87.02,87.48,4297.0,87.52,87.52,87.02,87.48,4297.0
2016-12-15 09:35:00,87.09,87.92,87.09,87.83,6600.0,87.09,87.92,87.09,87.83,6600.0
2016-12-15 09:40:00,87.67,87.98,87.53,87.98,10220.0,87.67,87.98,87.53,87.98,10220.0
2016-12-15 09:45:00,87.84,88.1,87.74,87.91,4567.0,87.84,88.1,87.74,87.91,4567.0
2016-12-15 09:50:00,88.18,88.57,87.99,88.48,16030.0,88.18,88.57,87.99,88.48,16030.0
2016-12-15 09:55:00,88.48,88.95,88.42,88.48,26705.0,88.48,88.95,88.42,88.48,26705.0
2016-12-15 10:00:00,88.52,88.52,88.19,88.4,8106.0,88.52,88.52,88.19,88.4,8106.0
2016-12-15 10:05:00,88.39,88.44,88.32,88.38,5503.0,88.39,88.44,88.32,88.38,5503.0
2016-12-15 10:10:00,88.36,88.52,88.33,88.52,7462.0,88.36,88.52,88.33,88.52,7462.0
2016-12-15 10:15:00,88.57,88.73,88.4,88.4,7218.0,88.57,88.73,88.4,88.4,7218.0
2016-12-15 10:20:00,88.45,88.61,88.45,88.61,3024.0,88.45,88.61,88.45,88.61,3024.0
2016-12-15 10:25:00,88.58,88.61,88.15,88.28,4519.0,88.58,88.61,88.15,88.28,4519.0
2016-12-15 10:30:00,88.24,88.39,88.24,88.34,3400.0,88.24,88.39,88.24,88.34,3400.0
2016-12-15 10:35:00,88.37,88.4,88.27,88.27,2370.0,88.37,88.4,88.27,88.27,2370.0
2016-12-15 10:40:00,88.24,88.34,88.16,88.25,5506.0,88.24,88.34,88.16,88.25,5506.0
2016-12-15 10:45:00,88.22,88.5,88.22,88.48,10465.0,88.22,88.5,88.22,88.48,10465.0
2016-12-15 10:50:00,88.51,88.74,88.49,88.49,8404.0,88.51,88.74,88.49,88.49,8404.0
2016-12-15 10:55:00,88.49,88.5,88.33,88.33,4119.0,88.49,88.5,88.33,88.33,4119.0
2016-12-15 11:00:00,88.31,88.42,88.28,88.3,16856.0,88.31,88.42,88.28,88.3,16856.0
2016-12-15 11:05:00,88.3,88.62,88.3,88.35,13416.0,88.3,88.62,88.3,88.35,13416.0
2016-12-15 11:10:00,88.43,88.5,88.37,88.39,2718.0,88.43,88.5,88.37,88.39,2718.0
2016-12-15 11:15:00,88.39,88.39,88.09,88.09,4873.0,88.39,88.39,88.09,88.09,4873.0
2016-12-15 11:20:00,88.09,88.25,88.09,88.13,3700.0,88.09,88.25,88.09,88.13,3700.0
2016-12-15 11:25:00,88.11,88.36,88.09,88.24,9223.0,88.11,88.36,88.09,88.24,9223.0
2016-12-15 11:30:00,88.29,88.34,88.08,88.08,7232.0,88.29,88.34,88.08,88.08,7232.0
2016-12-15 11:35:00,88.08,88.09,87.98,88.03,4637.0,88.08,88.09,87.98,88.03,4637.0
2016-12-15 11:40:00,88.08,88.22,88.05,88.14,5950.0,88.08,88.22,88.05,88.14,5950.0
2016-12-15 11:45:00,88.19,88.32,88.05,88.26,7483.0,88.19,88.32,88.05,88.26,7483.0
2016-12-15 11:50:00,88.26,88.34,88.18,88.31,6317.0,88.26,88.34,88.18,88.31,6317.0
2016-12-15 11:55:00,88.33,88.45,88.31,88.45,2754.0,88.33,88.45,88.31,88.45,2754.0
2016-12-15 12:00:00,88.4,88.54,88.4,88.5,6590.0,88.4,88.54,88.4,88.5,6590.0
2016-12-15 12:05:00,88.52,88.53,88.37,88.39,8583.0,88.52,88.53,88.37,88.39,8583.0
2016-12-15 12:10:00,88.41,88.43,88.21,88.36,4100.0,88.41,88.43,88.21,88.36,4100.0
2016-12-15 12:15:00,88.32,88.53,88.31,88.5,3613.0,88.32,88.53,88.31,88.5,3613.0
2016-12-15 12:20:00,88.42,88.45,88.22,88.29,5785.0,88.42,88.45,88.22,88.29,5785.0
2016-12-15 12:25:00,88.37,88.47,88.32,88.34,4119.0,88.37,88.47,88.32,88.34,4119.0
2016-12-15 12:30:00,88.34,88.34,88.14,88.19,9425.0,88.34,88.34,88.14,88.19,9425.0
2016-12-15 12:35:00,88.11,88.15,88.01,88.02,3800.0,88.11,88.15,88.01,88.02,3800.0
2016-12-15 12:40:00,88.0,88.08,87.98,88.04,4063.0,88.0,88.08,87.98,88.04,4063.0
2016-12-15 12:45:00,88.04,88.14,87.96,88.14,4030.0,88.04,88.14,87.96,88.14,4030.0
2016-12-15 12:50:00,88.11,88.13,88.05,88.09,5694.0,88.11,88.13,88.05,88.09,5694.0
2016-12-15 12:55:00,88.08,88.2,88.08,88.16,6119.0,88.08,88.2,88.08,88.16,6119.0
2016-12-15 13:00:00,88.16,88.26,88.11,88.26,4762.0,88.16,88.26,88.11,88.26,4762.0
2016-12-15 13:05:00,88.25,88.34,88.12,88.12,3836.0,88.25,88.34,88.12,88.12,3836.0
2016-12-15 13:10:00,88.16,88.3,88.16,88.29,9390.0,88.16,88.3,88.16,88.29,9390.0
2016-12-15 13:15:00,88.29,88.33,88.18,88.23,2757.0,88.29,88.33,88.18,88.23,2757.0
2016-12-15 13:20:00,88.2,88.29,88.19,88.29,4544.0,88.2,88.29,88.19,88.29,4544.0
2016-12-15 13:25:00,88.29,88.44,88.29,88.44,2534.0,88.29,88.44,88.29,88.44,2534.0
2016-12-15 13:30:00,88.4,88.54,88.37,88.53,8912.0,88.4,88.54,88.37,88.53,8912.0
2016-12-15 13:35:00,88.54,88.63,88.46,88.48,9636.0,88.54,88.63,88.46,88.48,9636.0
2016-12-15 13:40:00,88.44,88.53,88.39,88.51,7520.0,88.44,88.53,88.39,88.51,7520.0
2016-12-15 13:45:00,88.48,88.48,88.28,88.28,6262.0,88.48,88.48,88.28,88.28,6262.0
2016-12-15 13:50:00,88.24,88.31,88.0,88.0,7031.0,88.24,88.31,88.0,88.0,7031.0
2016-12-15 13:55:00,88.05,88.12,87.96,87.96,9319.0,88.05,88.12,87.96,87.96,9319.0
2016-12-15 14:00:00,87.92,87.96,87.85,87.89,8251.0,87.92,87.96,87.85,87.89,8251.0
2016-12-15 14:05:00,87.89,87.91,87.85,87.85,7580.0,87.89,87.91,87.85,87.85,7580.0
2016-12-15 14:10:00,87.85,87.94,87.73,87.79,11792.0,87.85,87.94,87.73,87.79,11792.0
2016-12-15 14:15:00,87.75,87.79,87.67,87.77,4579.0,87.75,87.79,87.67,87.77,4579.0
2016-12-15 14:20:00,87.77,87.78,87.64,87.64,4855.0,87.77,87.78,87.64,87.64,4855.0
2016-12-15 14:25:00,87.65,87.7,87.55,87.7,4974.0,87.65,87.7,87.55,87.7,4974.0
2016-12-15 14:30:00,87.69,87.98,87.65,87.97,15553.0,87.69,87.98,87.65,87.97,15553.0
2016-12-15 14:35:00,87.96,88.0,87.86,87.96,4967.0,87.96,88.0,87.86,87.96,4967.0
2016-12-15 14:40:00,87.96,87.96,87.86,87.89,8561.0,87.96,87.96,87.86,87.89,8561.0
2016-12-15 14:45:00,87.87,87.94,87.84,87.94,7547.0,87.87,87.94,87.84,87.94,7547.0
2016-12-15 14:50:00,87.93,88.04,87.93,88.0,4992.0,87.93,88.04,87.93,88.0,4992.0
2016-12-15 14:55:00,87.98,88.1,87.96,88.1,4309.0,87.98,88.1,87.96,88.1,4309.0
2016-12-15 15:00:00,88.05,88.18,88.01,88.18,8835.0,88.05,88.18,88.01,88.18,8835.0
2016-12-15 15:05:00,88.15,88.18,88.07,88.09,8587.0,88.15,88.18,88.07,88.09,8587.0
2016-12-15 15:10:00,88.11,88.17,88.05,88.08,11961.0,88.11,88.17,88.05,88.08,11961.0
2016-12-15 15:15:00,88.07,88.17,88.07,88.15,7755.0,88.07,88.17,88.07,88.15,7755.0
2016-12-15 15:20:00,88.14,88.17,88.11,88.12,13689.0,88.14,88.17,88.11,88.12,13689.0
2016-12-15 15:25:00,88.12,88.12,87.95,87.95,13944.0,88.12,88.12,87.95,87.95,13944.0
2016-12-15 15:30:00,87.96,88.09,87.95,88.01,11391.0,87.96,88.09,87.95,88.01,11391.0
2016-12-15 15:35:00,88.02,88.03,87.88,88.03,20636.0,88.02,88.03,87.88,88.03,20636.0
2016-12-15 15:40:00,88.05,88.41,88.04,88.41,25114.0,88.05,88.41,88.04,88.41,25114.0
2016-12-15 15:45:00,88.36,88.39,87.99,87.99,39767.0,88.36,88.39,87.99,87.99,39767.0
2016-12-15 15:50:00,87.98,88.08,87.92,88.05,65330.0,87.98,88.08,87.92,88.05,65330.0
2016-12-15 15:55:00,88.04,88.04,87.82,87.85,92314.0,88.04,88.04,87.82,87.85,92314.0
2016-12-16 09:30:00,87.97,88.75,87.97,88.7,13155.0,87.97,88.75,87.97,88.7,13155.0
2016-12-16 09:35:00,88.14,88.55,88.02,88.24,11635.0,88.14,88.55,88.02,88.24,11635.0
2016-12-16 09:40:00,88.28,88.69,88.18,88.56,7413.0,88.28,88.69,88.18,88.56,7413.0
2016-12-16 09:45:00,88.42,88.77,88.21,88.48,28347.0,88.42,88.77,88.21,88.48,28347.0
2016-12-16 09:50:00,88.58,88.77,88.43,88.47,40273.0,88.58,88.77,88.43,88.47,40273.0
2016-12-16 09:55:00,88.4,88.4,87.97,88.15,11964.0,88.4,88.4,87.97,88.15,11964.0
2016-12-16 10:00:00,88.06,88.49,88.05,88.44,11755.0,88.06,88.49,88.05,88.44,11755.0
2016-12-16 10:05:00,88.45,88.92,88.45,88.84,11035.0,88.45,88.92,88.45,88.84,11035.0
2016-12-16 10:10:00,88.77,88.99,88.73,88.98,10771.0,88.77,88.99,88.73,88.98,10771.0
2016-12-16 10:15:00,89.0,89.36,89.0,89.22,14410.0,89.0,89.36,89.0,89.22,14410.0
2016-12-16 10:20:00,89.14,89.45,89.1,89.27,9173.0,89.14,89.45,89.1,89.27,9173.0
2016-12-16 10:25:00,89.28,89.54,89.21,89.29,22311.0,89.28,89.54,89.21,89.29,22311.0
2016-12-16 10:30:00,89.28,89.28,88.95,89.0,9510.0,89.28,89.28,88.95,89.0,9510.0
2016-12-16 10:35:00,89.02,89.04,88.78,88.86,11872.0,89.02,89.04,88.78,88.86,11872.0
2016-12-16 10:40:00,88.83,88.91,88.48,88.91,13948.0,88.83,88.91,88.48,88.91,13948.0
2016-12-16 10:45:00,88.87,89.04,88.79,88.82,8082.0,88.87,89.04,88.79,88.82,8082.0
2016-12-16 10:50:00,88.87,89.06,88.79,89.06,5312.0,88.87,89.06,88.79,89.06,5312.0
2016-12-16 10:55:00,89.07,89.14,88.9,88.93,15408.0,89.07,89.14,88.9,88.93,15408.0
2016-12-16 11:00:00,88.86,89.01,88.86,88.94,7067.0,88.86,89.01,88.86,88.94,7067.0
2016-12-16 11:05:00,88.9,89.13,88.9,89.1,3600.0,88.9,89.13,88.9,89.1,3600.0
2016-12-16 11:10:00,89.14,89.21,88.88,88.89,6971.0,89.14,89.21,88.88,88.89,6971.0
2016-12-16 11:15:00,88.91,88.92,88.78,88.78,5682.0,88.91,88.92,88.78,88.78,5682.0
2016-12-16 11:20:00,88.8,88.8,88.54,88.55,6200.0,88.8,88.8,88.54,88.55,6200.0
2016-12-16 11:25:00,88.59,88.69,88.43,88.45,7811.0,88.59,88.69,88.43,88.45,7811.0
2016-12-16 11:30:00,88.43,88.57,88.43,88.5,6740.0,88.43,88.57,88.43,88.5,6740.0
2016-12-16 11:35:00,88.56,88.56,88.43,88.43,10650.0,88.56,88.56,88.43,88.43,10650.0
2016-12-16 11:40:00,88.45,88.49,88.25,88.26,7237.0,88.45,88.49,88.25,88.26,7237.0
2016-12-16 11:45:00,88.31,88.35,88.29,88.34,7188.0,88.31,88.35,88.29,88.34,7188.0
2016-12-16 11:50:00,88.34,88.45,88.31,88.43,5785.0,88.34,88.45,88.31,88.43,5785.0
2016-12-16 11:55:00,88.45,88.52,88.4,88.52,5002.0,88.45,88.52,88.4,88.52,5002.0
2016-12-16 12:00:00,88.47,88.51,88.47,88.51,2100.0,88.47,88.51,88.47,88.51,2100.0
2016-12-16 12:05:00,88.51,88.59,88.42,88.47,6951.0,88.51,88.59,88.42,88.47,6951.0
2016-12-16 12:10:00,88.5,88.55,88.44,88.5,3914.0,88.5,88.55,88.44,88.5,3914.0
2016-12-16 12:15:00,88.51,88.53,88.37,88.39,5352.0,88.51,88.53,88.37,88.39,5352.0
2016-12-16 12:20:00,88.4,88.43,88.32,88.34,5155.0,88.4,88.43,88.32,88.34,5155.0
2016-12-16 12:25:00,88.32,88.34,88.29,88.33,4400.0,88.32,88.34,88.29,88.33,4400.0
2016-12-16 12:30:00,88.33,88.35,88.27,88.32,2300.0,88.33,88.35,88.27,88.32,2300.0
2016-12-16 12:35:00,88.29,88.31,88.25,88.25,4205.0,88.29,88.31,88.25,88.25,4205.0
2016-12-16 12:40:00,88.27,88.31,88.26,88.31,4634.0,88.27,88.31,88.26,88.31,4634.0
2016-12-16 12:45:00,88.28,88.37,88.27,88.34,3300.0,88.28,88.37,88.27,88.34,3300.0
2016-12-16 12:50:00,88.34,88.4,88.32,88.36,4155.0,88.34,88.4,88.32,88.36,4155.0
2016-12-16 12:55:00,88.35,88.4,88.33,88.37,4906.0,88.35,88.4,88.33,88.37,4906.0
2016-12-16 13:00:00,88.39,88.43,88.37,88.41,3798.0,88.39,88.43,88.37,88.41,3798.0
2016-12-16 13:05:00,88.43,88.46,88.42,88.42,4600.0,88.43,88.46,88.42,88.42,4600.0
2016-12-16 13:10:00,88.41,88.43,88.0,88.05,8544.0,88.41,88.43,88.0,88.05,8544.0
2016-12-16 13:15:00,88.01,88.01,87.73,87.77,8231.0,88.01,88.01,87.73,87.77,8231.0
2016-12-16 13:20:00,87.77,87.77,87.53,87.53,8046.0,87.77,87.77,87.53,87.53,8046.0
2016-12-16 13:25:00,87.57,87.65,87.54,87.6,10976.0,87.57,87.65,87.54,87.6,10976.0
2016-12-16 13:30:00,87.6,87.61,87.4,87.45,11385.0,87.6,87.61,87.4,87.45,11385.0
2016-12-16 13:35:00,87.47,87.67,87.41,87.67,4800.0,87.47,87.67,87.41,87.67,4800.0
2016-12-16 13:40:00,87.71,87.76,87.67,87.76,1206.0,87.71,87.76,87.67,87.76,1206.0
2016-12-16 13:45:00,87.7,87.76,87.68,87.76,8410.0,87.7,87.76,87.68,87.76,8410.0
2016-12-16 13:50:00,87.76,87.83,87.67,87.73,4708.0,87.76,87.83,87.67,87.73,4708.0
2016-12-16 13:55:00,87.7,87.75,87.57,87.6,2700.0,87.7,87.75,87.57,87.6,2700.0
2016-12-16 14:00:00,87.6,87.61,87.11,87.11,10436.0,87.6,87.61,87.11,87.11,10436.0
2016-12-16 14:05:00,87.11,87.19,86.93,87.19,10440.0,87.11,87.19,86.93,87.19,10440.0
2016-12-16 14:10:00,87.11,87.2,87.05,87.15,10388.0,87.11,87.2,87.05,87.15,10388.0
2016-12-16 14:15:00,87.19,87.21,87.04,87.16,15366.0,87.19,87.21,87.04,87.16,15366.0
2016-12-16 14:20:00,87.16,87.19,86.86,86.88,9706.0,87.16,87.19,86.86,86.88,9706.0
2016-12-16 14:25:00,86.86,86.89,86.78,86.86,12085.0,86.86,86.89,86.78,86.86,12085.0
2016-12-16 14:30:00,86.8,86.89,86.79,86.88,8127.0,86.8,86.89,86.79,86.88,8127.0
2016-12-16 14:35:00,86.86,87.22,86.86,87.22,7714.0,86.86,87.22,86.86,87.22,7714.0
2016-12-16 14:40:00,87.2,87.21,87.14,87.15,6000.0,87.2,87.21,87.14,87.15,6000.0
2016-12-16 14:45:00,87.17,87.19,87.13,87.14,7690.0,87.17,87.19,87.13,87.14,7690.0
2016-12-16 14:50:00,87.15,87.24,87.14,87.19,8995.0,87.15,87.24,87.14,87.19,8995.0
2016-12-16 14:55:00,87.17,87.21,87.09,87.12,11385.0,87.17,87.21,87.09,87.12,11385.0
2016-12-16 15:00:00,87.11,87.12,86.76,86.8,10180.0,87.11,87.12,86.76,86.8,10180.0
2016-12-16 15:05:00,86.79,86.93,86.77,86.78,9600.0,86.79,86.93,86.77,86.78,9600.0
2016-12-16 15:10:00,86.77,86.86,86.76,86.86,9637.0,86.77,86.86,86.76,86.86,9637.0
2016-12-16 15:15:00,86.86,86.87,86.76,86.8,8502.0,86.86,86.87,86.76,86.8,8502.0
2016-12-16 15:20:00,86.81,86.81,86.67,86.69,9618.0,86.81,86.81,86.67,86.69,9618.0
2016-12-16 15:25:00,86.71,86.77,86.67,86.76,10704.0,86.71,86.77,86.67,86.76,10704.0
2016-12-16 15:30:00,86.77,86.83,86.77,86.8,9429.0,86.77,86.83,86.77,86.8,9429.0
2016-12-16 15:35:00,86.8,86.96,86.78,86.94,26724.0,86.8,86.96,86.78,86.94,26724.0
2016-12-16 15:40:00,86.95,87.03,86.93,86.97,31950.0,86.95,87.03,86.93,86.97,31950.0
2016-12-16 15:45:00,86.99,87.17,86.98,87.17,42010.0,86.99,87.17,86.98,87.17,42010.0
2016-12-16 15:50:00,87.17,87.28,87.16,87.24,73140.0,87.17,87.28,87.16,87.24,73140.0
2016-12-16 15:55:00,87.24,87.25,86.97,87.07,147984.0,87.24,87.25,86.97,87.07,147984.0
2016-12-19 09:30:00,87.18,87.37,87.05,87.09,59334.0,87.18,87.37,87.05,87.09,59334.0
2016-12-19 09:35:00,87.19,87.5,87.09,87.41,9434.0,87.19,87.5,87.09,87.41,9434.0
2016-12-19 09:40:00,87.36,87.7,87.34,87.59,6976.0,87.36,87.7,87.34,87.59,6976.0
2016-12-19 09:45:00,87.5,87.76,87.49,87.66,20420.0,87.5,87.76,87.49,87.66,20420.0
2016-12-19 09:50:00,87.61,87.61,87.36,87.39,4300.0,87.61,87.61,87.36,87.39,4300.0
2016-12-19 09:55:00,87.44,87.73,87.37,87.73,15711.0,87.44,87.73,87.37,87.73,15711.0
2016-12-19 10:00:00,87.69,87.94,87.68,87.93,12733.0,87.69,87.94,87.68,87.93,12733.0
2016-12-19 10:05:00,87.92,87.95,87.39,87.53,22557.0,87.92,87.95,87.39,87.53,22557.0
2016-12-19 10:10:00,87.55,87.55,87.38,87.51,11423.0,87.55,87.55,87.38,87.51,11423.0
2016-12-19 10:15:00,87.49,87.55,87.15,87.15,12185.0,87.49,87.55,87.15,87.15,12185.0
2016-12-19 10:20:00,87.11,87.32,87.01,87.27,17702.0,87.11,87.32,87.01,87.27,17702.0
2016-12-19 10:25:00,87.27,87.35,87.21,87.31,4816.0,87.27,87.35,87.21,87.31,4816.0
2016-12-19 10:30:00,87.31,87.33,87.1,87.2,12310.0,87.31,87.33,87.1,87.2,12310.0
2016-12-19 10:35:00,87.26,87.32,87.19,87.28,5645.0,87.26,87.32,87.19,87.28,5645.0
2016-12-19 10:40:00,87.28,87.31,87.2,87.29,8870.0,87.28,87.31,87.2,87.29,8870.0
2016-12-19 10:45:00,87.26,87.31,87.18,87.22,8687.0,87.26,87.31,87.18,87.22,8687.0
2016-12-19 10:50:00,87.25,87.35,87.25,87.31,15221.0,87.25,87.35,87.25,87.31,15221.0
2016-12-19 10:55:00,87.31,87.34,87.28,87.32,11802.0,87.31,87.34,87.28,87.32,11802.0
2016-12-19 11:00:00,87.4,87.73,87.4,87.73,7407.0,87.4,87.73,87.4,87.73,7407.0
2016-12-19 11:05:00,87.79,87.91,87.73,87.91,20322.0,87.79,87.91,87.73,87.91,20322.0
2016-12-19 11:10:00,87.94,87.97,87.79,87.95,8978.0,87.94,87.97,87.79,87.95,8978.0
2016-12-19 11:15:00,87.98,88.04,87.88,87.91,12913.0,87.98,88.04,87.88,87.91,12913.0
2016-12-19 11:20:00,87.91,88.06,87.86,87.95,11395.0,87.91,88.06,87.86,87.95,11395.0
2016-12-19 11:25:00,87.95,87.96,87.7,87.76,16931.0,87.95,87.96,87.7,87.76,16931.0
2016-12-19 11:30:00,87.76,87.78,87.34,87.47,6650.0,87.76,87.78,87.34,87.47,6650.0
2016-12-19 11:35:00,87.51,87.6,87.41,87.45,6115.0,87.51,87.6,87.41,87.45,6115.0
2016-12-19 11:40:00,87.43,87.53,87.36,87.46,6198.0,87.43,87.53,87.36,87.46,6198.0
2016-12-19 11:45:00,87.47,87.63,87.46,87.63,4300.0,87.47,87.63,87.46,87.63,4300.0
2016-12-19 11:50:00,87.59,87.76,87.57,87.76,4608.0,87.59,87.76,87.57,87.76,4608.0
2016-12-19 11:55:00,87.78,87.84,87.59,87.7,7245.0,87.78,87.84,87.59,87.7,7245.0
2016-12-19 12:00:00,87.65,87.73,87.58,87.62,6035.0,87.65,87.73,87.58,87.62,6035.0
2016-12-19 12:05:00,87.68,87.77,87.57,87.77,3200.0,87.68,87.77,87.57,87.77,3200.0
2016-12-19 12:10:00,87.87,87.87,87.66,87.7,5025.0,87.87,87.87,87.66,87.7,5025.0
2016-12-19 12:15:00,87.72,87.72,87.62,87.69,3280.0,87.72,87.72,87.62,87.69,3280.0
2016-12-19 12:20:00,87.72,87.73,87.49,87.5,8180.0,87.72,87.73,87.49,87.5,8180.0
2016-12-19 12:25:00,87.49,87.52,87.41,87.5,8304.0,87.49,87.52,87.41,87.5,8304.0
2016-12-19 12:30:00,87.55,87.55,87.4,87.48,8552.0,87.55,87.55,87.4,87.48,8552.0
2016-12-19 12:35:00,87.47,87.53,87.45,87.47,3350.0,87.47,87.53,87.45,87.47,3350.0
2016-12-19 12:40:00,87.45,87.48,87.38,87.38,5430.0,87.45,87.48,87.38,87.38,5430.0
2016-12-19 12:45:00,87.29,87.44,87.29,87.35,4559.0,87.29,87.44,87.29,87.35,4559.0
2016-12-19 12:50:00,87.34,87.39,87.3,87.39,3850.0,87.34,87.39,87.3,87.39,3850.0
2016-12-19 12:55:00,87.37,87.42,87.32,87.33,4000.0,87.37,87.42,87.32,87.33,4000.0
2016-12-19 13:00:00,87.35,87.44,87.34,87.34,6386.0,87.35,87.44,87.34,87.34,6386.0
2016-12-19 13:05:00,87.31,87.37,87.23,87.31,3300.0,87.31,87.37,87.23,87.31,3300.0
2016-12-19 13:10:00,87.33,87.36,87.31,87.36,2000.0,87.33,87.36,87.31,87.36,2000.0
2016-12-19 13:15:00,87.33,87.42,87.33,87.39,3000.0,87.33,87.42,87.33,87.39,3000.0
2016-12-19 13:20:00,87.4,87.43,87.38,87.43,4486.0,87.4,87.43,87.38,87.43,4486.0
2016-12-19 13:25:00,87.44,87.49,87.38,87.48,6170.0,87.44,87.49,87.38,87.48,6170.0
2016-12-19 13:30:00,87.57,87.57,87.5,87.51,4376.0,87.57,87.57,87.5,87.51,4376.0
2016-12-19 13:35:00,87.5,87.5,87.33,87.47,11034.0,87.5,87.5,87.33,87.47,11034.0
2016-12-19 13:40:00,87.47,87.47,87.4,87.44,4125.0,87.47,87.47,87.4,87.44,4125.0
2016-12-19 13:45:00,87.46,87.47,87.42,87.47,2000.0,87.46,87.47,87.42,87.47,2000.0
2016-12-19 13:50:00,87.48,87.48,87.41,87.43,4566.0,87.48,87.48,87.41,87.43,4566.0
2016-12-19 13:55:00,87.45,87.49,87.45,87.47,6544.0,87.45,87.49,87.45,87.47,6544.0
2016-12-19 14:00:00,87.46,87.51,87.45,87.48,3374.0,87.46,87.51,87.45,87.48,3374.0
2016-12-19 14:05:00,87.45,87.46,87.37,87.46,3377.0,87.45,87.46,87.37,87.46,3377.0
2016-12-19 14:10:00,87.46,87.53,87.45,87.45,6050.0,87.46,87.53,87.45,87.45,6050.0
2016-12-19 14:15:00,87.42,87.42,87.38,87.41,2200.0,87.42,87.42,87.38,87.41,2200.0
2016-12-19 14:20:00,87.41,87.53,87.4,87.47,8430.0,87.41,87.53,87.4,87.47,8430.0
2016-12-19 14:25:00,87.45,87.52,87.44,87.49,5500.0,87.45,87.52,87.44,87.49,5500.0
2016-12-19 14:30:00,87.49,87.57,87.44,87.46,3700.0,87.49,87.57,87.44,87.46,3700.0
2016-12-19 14:35:00,87.41,87.43,87.38,87.38,3688.0,87.41,87.43,87.38,87.38,3688.0
2016-12-19 14:40:00,87.36,87.49,87.32,87.42,3565.0,87.36,87.49,87.32,87.42,3565.0
2016-12-19 14:45:00,87.41,87.48,87.32,87.44,3500.0,87.41,87.48,87.32,87.44,3500.0
2016-12-19 14:50:00,87.49,87.49,87.38,87.38,3168.0,87.49,87.49,87.38,87.38,3168.0
2016-12-19 14:55:00,87.37,87.43,87.26,87.28,3946.0,87.37,87.43,87.26,87.28,3946.0
2016-12-19 15:00:00,87.26,87.27,87.23,87.23,3948.0,87.26,87.27,87.23,87.23,3948.0
2016-12-19 15:05:00,87.26,87.26,87.14,87.14,5929.0,87.26,87.26,87.14,87.14,5929.0
2016-12-19 15:10:00,87.14,87.15,87.1,87.1,5155.0,87.14,87.15,87.1,87.1,5155.0
2016-12-19 15:15:00,87.09,87.1,87.03,87.07,14821.0,87.09,87.1,87.03,87.07,14821.0
2016-12-19 15:20:00,87.06,87.18,87.05,87.14,3550.0,87.06,87.18,87.05,87.14,3550.0
2016-12-19 15:25:00,87.18,87.18,87.07,87.07,11422.0,87.18,87.18,87.07,87.07,11422.0
2016-12-19 15:30:00,87.06,87.15,87.06,87.12,10892.0,87.06,87.15,87.06,87.12,10892.0
2016-12-19 15:35:00,87.12,87.12,87.0,87.02,43786.0,87.12,87.12,87.0,87.02,43786.0
2016-12-19 15:40:00,87.01,87.04,86.99,87.04,10917.0,87.01,87.04,86.99,87.04,10917.0
2016-12-19 15:45:00,87.01,87.04,86.95,87.0,19192.0,87.01,87.04,86.95,87.0,19192.0
2016-12-19 15:50:00,87.0,87.12,87.0,87.1,20061.0,87.0,87.12,87.0,87.1,20061.0
2016-12-19 15:55:00,87.1,87.1,87.05,87.05,33643.0,87.1,87.1,87.05,87.05,33643.0
2016-12-20 09:30:00,87.37,87.49,87.3,87.3,5025.0,87.37,87.49,87.3,87.3,5025.0
2016-12-20 09:35:00,87.62,87.87,87.43,87.56,5012.0,87.62,87.87,87.43,87.56,5012.0
2016-12-20 09:40:00,87.56,87.68,87.55,87.64,930.0,87.56,87.68,87.55,87.64,930.0
2016-12-20 09:45:00,87.71,88.0,87.71,87.88,9713.0,87.71,88.0,87.71,87.88,9713.0
2016-12-20 09:50:00,87.72,87.72,87.4,87.4,1900.0,87.72,87.72,87.4,87.4,1900.0
2016-12-20 09:55:00,87.55,87.94,87.49,87.73,4464.0,87.55,87.94,87.49,87.73,4464.0
2016-12-20 10:00:00,87.8,87.94,87.71,87.77,4429.0,87.8,87.94,87.71,87.77,4429.0
2016-12-20 10:05:00,87.77,88.13,87.77,88.13,3335.0,87.77,88.13,87.77,88.13,3335.0
2016-12-20 10:10:00,88.13,88.43,88.1,88.42,4108.0,88.13,88.43,88.1,88.42,4108.0
2016-12-20 10:15:00,88.44,88.62,88.38,88.41,6220.0,88.44,88.62,88.38,88.41,6220.0
2016-12-20 10:20:00,88.4,88.59,88.37,88.57,1800.0,88.4,88.59,88.37,88.57,1800.0
2016-12-20 10:25:00,88.49,88.5,88.41,88.42,1500.0,88.49,88.5,88.41,88.42,1500.0
2016-12-20 10:30:00,88.47,88.5,88.41,88.49,1900.0,88.47,88.5,88.41,88.49,1900.0
2016-12-20 10:35:00,88.48,88.65,88.45,88.64,10436.0,88.48,88.65,88.45,88.64,10436.0
2016-12-20 10:40:00,88.6,88.74,88.6,88.67,1900.0,88.6,88.74,88.6,88.67,1900.0
2016-12-20 10:45:00,88.69,88.77,88.63,88.77,4600.0,88.69,88.77,88.63,88.77,4600.0
2016-12-20 10:50:00,88.74,88.88,88.71,88.84,8300.0,88.74,88.88,88.71,88.84,8300.0
2016-12-20 10:55:00,88.9,88.9,88.76,88.81,2818.0,88.9,88.9,88.76,88.81,2818.0
2016-12-20 11:00:00,88.75,88.76,88.64,88.67,1939.0,88.75,88.76,88.64,88.67,1939.0
2016-12-20 11:05:00,88.72,88.85,88.72,88.77,2200.0,88.72,88.85,88.72,88.77,2200.0
2016-12-20 11:10:00,88.83,88.84,88.51,88.51,4350.0,88.83,88.84,88.51,88.51,4350.0
2016-12-20 11:15:00,88.56,88.56,88.37,88.54,3758.0,88.56,88.56,88.37,88.54,3758.0
2016-12-20 11:20:00,88.54,88.54,88.43,88.43,3750.0,88.54,88.54,88.43,88.43,3750.0
2016-12-20 11:25:00,88.4,88.59,88.38,88.59,8145.0,88.4,88.59,88.38,88.59,8145.0
2016-12-20 11:30:00,88.61,88.69,88.58,88.69,2800.0,88.61,88.69,88.58,88.69,2800.0
2016-12-20 11:35:00,88.63,88.69,88.54,88.64,6445.0,88.63,88.69,88.54,88.64,6445.0
2016-12-20 11:40:00,88.6,88.82,88.58,88.82,2500.0,88.6,88.82,88.58,88.82,2500.0
2016-12-20 11:45:00,88.77,88.91,88.76,88.9,3400.0,88.77,88.91,88.76,88.9,3400.0
2016-12-20 11:50:00,88.9,88.92,88.6,88.6,3327.0,88.9,88.92,88.6,88.6,3327.0
2016-12-20 11:55:00,88.55,88.67,88.48,88.67,2884.0,88.55,88.67,88.48,88.67,2884.0
2016-12-20 12:00:00,88.67,88.67,88.57,88.63,1400.0,88.67,88.67,88.57,88.63,1400.0
2016-12-20 12:05:00,88.67,88.72,88.67,88.72,1900.0,88.67,88.72,88.67,88.72,1900.0
2016-12-20 12:10:00,88.78,88.81,88.65,88.65,1527.0,88.78,88.81,88.65,88.65,1527.0
2016-12-20 12:15:00,88.63,88.75,88.54,88.54,3021.0,88.63,88.75,88.54,88.54,3021.0
2016-12-20 12:20:00,88.6,88.6,88.49,88.55,2340.0,88.6,88.6,88.49,88.55,2340.0
2016-12-20 12:25:00,88.57,88.71,88.57,88.57,4783.0,88.57,88.71,88.57,88.57,4783.0
2016-12-20 12:30:00,88.67,88.67,88.57,88.61,5241.0,88.67,88.67,88.57,88.61,5241.0
2016-12-20 12:35:00,88.62,88.62,88.43,88.43,4204.0,88.62,88.62,88.43,88.43,4204.0
2016-12-20 12:40:00,88.39,88.39,88.32,88.34,7100.0,88.39,88.39,88.32,88.34,7100.0
2016-12-20 12:45:00,88.3,88.34,88.2,88.32,3600.0,88.3,88.34,88.2,88.32,3600.0
2016-12-20 12:50:00,88.37,88.37,88.35,88.35,300.0,88.37,88.37,88.35,88.35,300.0
2016-12-20 12:55:00,88.35,88.37,88.24,88.24,4314.0,88.35,88.37,88.24,88.24,4314.0
2016-12-20 13:00:00,88.27,88.4,88.27,88.34,4385.0,88.27,88.4,88.27,88.34,4385.0
2016-12-20 13:05:00,88.35,88.35,88.28,88.34,3230.0,88.35,88.35,88.28,88.34,3230.0
2016-12-20 13:10:00,88.37,88.37,88.3,88.35,2550.0,88.37,88.37,88.3,88.35,2550.0
2016-12-20 13:15:00,88.34,88.35,88.23,88.25,2555.0,88.34,88.35,88.23,88.25,2555.0
2016-12-20 13:20:00,88.23,88.27,88.22,88.27,4759.0,88.23,88.27,88.22,88.27,4759.0
2016-12-20 13:25:00,88.26,88.28,88.2,88.21,2367.0,88.26,88.28,88.2,88.21,2367.0
2016-12-20 13:30:00,88.25,88.3,88.21,88.21,2951.0,88.25,88.3,88.21,88.21,2951.0
2016-12-20 13:35:00,88.21,88.24,88.09,88.09,6197.0,88.21,88.24,88.09,88.09,6197.0
2016-12-20 13:40:00,88.07,88.08,87.92,87.94,5590.0,88.07,88.08,87.92,87.94,5590.0
2016-12-20 13:45:00,87.91,88.01,87.86,88.01,5055.0,87.91,88.01,87.86,88.01,5055.0
2016-12-20 13:50:00,88.03,88.2,88.03,88.16,5447.0,88.03,88.2,88.03,88.16,5447.0
2016-12-20 13:55:00,88.2,88.24,88.19,88.24,3690.0,88.2,88.24,88.19,88.24,3690.0
2016-12-20 14:00:00,88.24,88.27,88.18,88.18,8880.0,88.24,88.27,88.18,88.18,8880.0
2016-12-20 14:05:00,88.17,88.17,88.08,88.13,2100.0,88.17,88.17,88.08,88.13,2100.0
2016-12-20 14:10:00,88.13,88.17,88.13,88.15,3000.0,88.13,88.17,88.13,88.15,3000.0
2016-12-20 14:15:00,88.15,88.19,87.96,88.0,7828.0,88.15,88.19,87.96,88.0,7828.0
2016-12-20 14:20:00,88.0,88.02,87.92,87.92,4768.0,88.0,88.02,87.92,87.92,4768.0
2016-12-20 14:25:00,87.94,88.08,87.93,88.03,4531.0,87.94,88.08,87.93,88.03,4531.0
2016-12-20 14:30:00,88.05,88.07,87.98,88.01,3740.0,88.05,88.07,87.98,88.01,3740.0
2016-12-20 14:35:00,88.03,88.13,87.98,88.12,3149.0,88.03,88.13,87.98,88.12,3149.0
2016-12-20 14:40:00,88.13,88.24,88.09,88.24,5999.0,88.13,88.24,88.09,88.24,5999.0
2016-12-20 14:45:00,88.23,88.25,88.14,88.14,6574.0,88.23,88.25,88.14,88.14,6574.0
2016-12-20 14:50:00,88.09,88.22,88.08,88.18,4900.0,88.09,88.22,88.08,88.18,4900.0
2016-12-20 14:55:00,88.19,88.2,88.02,88.12,4572.0,88.19,88.2,88.02,88.12,4572.0
2016-12-20 15:00:00,88.1,88.14,88.0,88.02,6053.0,88.1,88.14,88.0,88.02,6053.0
2016-12-20 15:05:00,87.99,88.09,87.99,88.09,4327.0,87.99,88.09,87.99,88.09,4327.0
2016-12-20 15:10:00,88.06,88.13,88.02,88.12,14219.0,88.06,88.13,88.02,88.12,14219.0
2016-12-20 15:15:00,88.1,88.18,88.02,88.15,12641.0,88.1,88.18,88.02,88.15,12641.0
2016-12-20 15:20:00,88.15,88.17,88.01,88.14,16109.0,88.15,88.17,88.01,88.14,16109.0
2016-12-20 15:25:00,88.16,88.23,88.04,88.14,14646.0,88.16,88.23,88.04,88.14,14646.0
2016-12-20 15:30:00,88.19,88.25,88.18,88.23,8616.0,88.19,88.25,88.18,88.23,8616.0
2016-12-20 15:35:00,88.23,88.23,88.17,88.2,11775.0,88.23,88.23,88.17,88.2,11775.0
2016-12-20 15:40:00,88.19,88.24,88.16,88.2,10654.0,88.19,88.24,88.16,88.2,10654.0
2016-12-20 15:45:00,88.2,88.21,88.15,88.2,9004.0,88.2,88.21,88.15,88.2,9004.0
2016-12-20 15:50:00,88.2,88.21,88.12,88.15,15548.0,88.2,88.21,88.12,88.15,15548.0
2016-12-20 15:55:00,88.17,88.18,88.01,88.13,47735.0,88.17,88.18,88.01,88.13,47735.0
2016-12-21 09:30:00,87.69,88.12,87.54,87.56,5716.0,87.69,88.12,87.54,87.56,5716.0
2016-12-21 09:35:00,87.78,88.11,87.69,87.74,1040.0,87.78,88.11,87.69,87.74,1040.0
2016-12-21 09:40:00,87.7,87.94,87.65,87.65,2250.0,87.7,87.94,87.65,87.65,2250.0
2016-12-21 09:45:00,87.74,88.04,87.69,87.86,2900.0,87.74,88.04,87.69,87.86,2900.0
2016-12-21 09:50:00,87.76,87.76,87.76,87.76,100.0,87.76,87.76,87.76,87.76,100.0
2016-12-21 09:55:00,87.62,87.62,87.62,87.62,100.0,87.62,87.62,87.62,87.62,100.0
2016-12-21 10:00:00,87.69,87.91,87.69,87.71,2984.0,87.69,87.91,87.69,87.71,2984.0
2016-12-21 10:05:00,87.7,88.07,87.7,88.07,2826.0,87.7,88.07,87.7,88.07,2826.0
2016-12-21 10:10:00,87.97,88.16,87.77,87.85,19104.0,87.97,88.16,87.77,87.85,19104.0
2016-12-21 10:15:00,87.89,88.15,87.71,87.95,14405.0,87.89,88.15,87.71,87.95,14405.0
2016-12-21 10:20:00,87.94,88.01,87.78,88.01,6220.0,87.94,88.01,87.78,88.01,6220.0
2016-12-21 10:25:00,88.03,88.03,87.73,87.95,4741.0,88.03,88.03,87.73,87.95,4741.0
2016-12-21 10:30:00,88.0,88.07,87.99,88.03,926.0,88.0,88.07,87.99,88.03,926.0
2016-12-21 10:35:00,88.09,88.31,88.07,88.13,4129.0,88.09,88.31,88.07,88.13,4129.0
2016-12-21 10:40:00,88.13,88.36,88.13,88.14,2700.0,88.13,88.36,88.13,88.14,2700.0
2016-12-21 10:45:00,88.13,88.2,87.97,87.98,3000.0,88.13,88.2,87.97,87.98,3000.0
2016-12-21 10:50:00,87.96,88.03,87.85,87.85,8342.0,87.96,88.03,87.85,87.85,8342.0
2016-12-21 10:55:00,87.87,87.94,87.85,87.85,3500.0,87.87,87.94,87.85,87.85,3500.0
2016-12-21 11:00:00,87.84,87.84,87.67,87.69,4700.0,87.84,87.84,87.67,87.69,4700.0
2016-12-21 11:05:00,87.67,87.72,87.55,87.69,3245.0,87.67,87.72,87.55,87.69,3245.0
2016-12-21 11:10:00,87.6,87.62,87.5,87.52,2247.0,87.6,87.62,87.5,87.52,2247.0
2016-12-21 11:15:00,87.46,87.52,87.45,87.45,1621.0,87.46,87.52,87.45,87.45,1621.0
2016-12-21 11:20:00,87.47,87.57,87.45,87.54,2095.0,87.47,87.57,87.45,87.54,2095.0
2016-12-21 11:25:00,87.57,87.76,87.53,87.7,800.0,87.57,87.76,87.53,87.7,800.0
2016-12-21 11:30:00,87.65,87.75,87.64,87.75,2100.0,87.65,87.75,87.64,87.75,2100.0
2016-12-21 11:35:00,87.63,87.63,87.52,87.52,1300.0,87.63,87.63,87.52,87.52,1300.0
2016-12-21 11:40:00,87.5,87.5,87.35,87.35,3199.0,87.5,87.5,87.35,87.35,3199.0
2016-12-21 11:45:00,87.35,87.46,87.32,87.46,800.0,87.35,87.46,87.32,87.46,800.0
2016-12-21 11:50:00,87.61,87.67,87.52,87.52,2390.0,87.61,87.67,87.52,87.52,2390.0
2016-12-21 11:55:00,87.59,87.59,87.55,87.59,300.0,87.59,87.59,87.55,87.59,300.0
2016-12-21 12:00:00,87.6,87.69,87.58,87.63,4539.0,87.6,87.69,87.58,87.63,4539.0
2016-12-21 12:05:00,87.6,87.6,87.52,87.52,300.0,87.6,87.6,87.52,87.52,300.0
2016-12-21 12:10:00,87.52,87.65,87.51,87.65,2386.0,87.52,87.65,87.51,87.65,2386.0
2016-12-21 12:15:00,87.63,87.63,87.57,87.63,1440.0,87.63,87.63,87.57,87.63,1440.0
2016-12-21 12:20:00,87.67,87.71,87.6,87.61,2043.0,87.67,87.71,87.6,87.61,2043.0
2016-12-21 12:25:00,87.64,87.71,87.64,87.64,2503.0,87.64,87.71,87.64,87.64,2503.0
2016-12-21 12:30:00,87.6,87.64,87.53,87.53,1102.0,87.6,87.64,87.53,87.53,1102.0
2016-12-21 12:35:00,87.56,87.73,87.56,87.72,2800.0,87.56,87.73,87.56,87.72,2800.0
2016-12-21 12:40:00,87.76,87.79,87.7,87.74,4463.0,87.76,87.79,87.7,87.74,4463.0
2016-12-21 12:45:00,87.77,87.87,87.71,87.87,3403.0,87.77,87.87,87.71,87.87,3403.0
2016-12-21 12:50:00,87.87,87.87,87.82,87.87,300.0,87.87,87.87,87.82,87.87,300.0
2016-12-21 12:55:00,87.87,87.89,87.77,87.77,2895.0,87.87,87.89,87.77,87.77,2895.0
2016-12-21 13:00:00,87.76,87.87,87.76,87.85,2697.0,87.76,87.87,87.76,87.85,2697.0
2016-12-21 13:05:00,87.8,87.83,87.73,87.78,4502.0,87.8,87.83,87.73,87.78,4502.0
2016-12-21 13:10:00,87.8,87.88,87.75,87.79,5436.0,87.8,87.88,87.75,87.79,5436.0
2016-12-21 13:15:00,87.8,87.87,87.79,87.79,2160.0,87.8,87.87,87.79,87.79,2160.0
2016-12-21 13:20:00,87.8,87.86,87.8,87.83,2735.0,87.8,87.86,87.8,87.83,2735.0
2016-12-21 13:25:00,87.83,87.83,87.64,87.64,2800.0,87.83,87.83,87.64,87.64,2800.0
2016-12-21 13:30:00,87.69,87.7,87.64,87.64,400.0,87.69,87.7,87.64,87.64,400.0
2016-12-21 13:35:00,87.67,87.7,87.61,87.64,6218.0,87.67,87.7,87.61,87.64,6218.0
2016-12-21 13:40:00,87.6,87.6,87.56,87.58,1350.0,87.6,87.6,87.56,87.58,1350.0
2016-12-21 13:45:00,87.65,87.65,87.59,87.64,3821.0,87.65,87.65,87.59,87.64,3821.0
2016-12-21 13:50:00,87.72,87.72,87.68,87.68,300.0,87.72,87.72,87.68,87.68,300.0
2016-12-21 13:55:00,87.71,87.71,87.58,87.58,2600.0,87.71,87.71,87.58,87.58,2600.0
2016-12-21 14:00:00,87.62,87.77,87.6,87.6,5005.0,87.62,87.77,87.6,87.6,5005.0
2016-12-21 14:05:00,87.65,87.65,87.6,87.64,1800.0,87.65,87.65,87.6,87.64,1800.0
2016-12-21 14:10:00,87.64,87.67,87.55,87.57,3600.0,87.64,87.67,87.55,87.57,3600.0
2016-12-21 14:15:00,87.55,87.57,87.5,87.54,4800.0,87.55,87.57,87.5,87.54,4800.0
2016-12-21 14:20:00,87.55,87.58,87.51,87.54,5492.0,87.55,87.58,87.51,87.54,5492.0
2016-12-21 14:25:00,87.56,87.56,87.47,87.48,1700.0,87.56,87.56,87.47,87.48,1700.0
2016-12-21 14:30:00,87.5,87.52,87.3,87.3,8000.0,87.5,87.52,87.3,87.3,8000.0
2016-12-21 14:35:00,87.37,87.52,87.37,87.5,3200.0,87.37,87.52,87.37,87.5,3200.0
2016-12-21 14:40:00,87.48,87.48,87.48,87.48,100.0,87.48,87.48,87.48,87.48,100.0
2016-12-21 14:45:00,87.51,87.51,87.44,87.48,2289.0,87.51,87.51,87.44,87.48,2289.0
2016-12-21 14:50:00,87.46,87.53,87.46,87.5,1438.0,87.46,87.53,87.46,87.5,1438.0
2016-12-21 14:55:00,87.49,87.49,87.39,87.39,2056.0,87.49,87.49,87.39,87.39,2056.0
2016-12-21 15:00:00,87.44,87.51,87.42,87.51,2750.0,87.44,87.51,87.42,87.51,2750.0
2016-12-21 15:05:00,87.51,87.53,87.38,87.38,4600.0,87.51,87.53,87.38,87.38,4600.0
2016-12-21 15:10:00,87.38,87.48,87.34,87.48,2400.0,87.38,87.48,87.34,87.48,2400.0
2016-12-21 15:15:00,87.45,87.45,87.36,87.37,3504.0,87.45,87.45,87.36,87.37,3504.0
2016-12-21 15:20:00,87.37,87.38,87.33,87.35,3254.0,87.37,87.38,87.33,87.35,3254.0
2016-12-21 15:25:00,87.35,87.43,87.35,87.43,2955.0,87.35,87.43,87.35,87.43,2955.0
2016-12-21 15:30:00,87.39,87.41,87.35,87.4,4641.0,87.39,87.41,87.35,87.4,4641.0
2016-12-21 15:35:00,87.4,87.52,87.39,87.52,4485.0,87.4,87.52,87.39,87.52,4485.0
2016-12-21 15:40:00,87.53,87.67,87.53,87.64,7612.0,87.53,87.67,87.53,87.64,7612.0
2016-12-21 15:45:00,87.62,87.62,87.47,87.57,9910.0,87.62,87.62,87.47,87.57,9910.0
2016-12-21 15:50:00,87.57,87.58,87.52,87.56,10001.0,87.57,87.58,87.52,87.56,10001.0
2016-12-21 15:55:00,87.57,87.67,87.52,87.62,29854.0,87.57,87.67,87.52,87.62,29854.0
2016-12-22 09:30:00,87.54,87.78,87.19,87.19,6123.0,87.54,87.78,87.19,87.19,6123.0
2016-12-22 09:35:00,87.11,87.59,87.11,87.39,3709.0,87.11,87.59,87.11,87.39,3709.0
2016-12-22 09:40:00,87.36,87.71,87.36,87.66,2570.0,87.36,87.71,87.36,87.66,2570.0
2016-12-22 09:45:00,87.77,87.77,87.52,87.53,7389.0,87.77,87.77,87.52,87.53,7389.0
2016-12-22 09:50:00,87.45,87.52,87.33,87.45,3986.0,87.45,87.52,87.33,87.45,3986.0
2016-12-22 09:55:00,87.45,87.45,87.23,87.3,2338.0,87.45,87.45,87.23,87.3,2338.0
2016-12-22 10:00:00,87.35,87.38,87.28,87.28,3564.0,87.35,87.38,87.28,87.28,3564.0
2016-12-22 10:05:00,87.29,87.47,87.28,87.46,2177.0,87.29,87.47,87.28,87.46,2177.0
2016-12-22 10:10:00,87.41,87.43,87.3,87.37,7916.0,87.41,87.43,87.3,87.37,7916.0
2016-12-22 10:15:00,87.37,87.5,87.34,87.5,7523.0,87.37,87.5,87.34,87.5,7523.0
2016-12-22 10:20:00,87.51,87.54,87.42,87.42,8050.0,87.51,87.54,87.42,87.42,8050.0
2016-12-22 10:25:00,87.42,87.48,87.31,87.38,7552.0,87.42,87.48,87.31,87.38,7552.0
2016-12-22 10:30:00,87.26,87.3,87.24,87.28,6498.0,87.26,87.3,87.24,87.28,6498.0
2016-12-22 10:35:00,87.33,87.4,87.29,87.4,10170.0,87.33,87.4,87.29,87.4,10170.0
2016-12-22 10:40:00,87.4,87.45,87.37,87.41,6800.0,87.4,87.45,87.37,87.41,6800.0
2016-12-22 10:45:00,87.41,87.41,87.23,87.38,7013.0,87.41,87.41,87.23,87.38,7013.0
2016-12-22 10:50:00,87.4,87.44,87.36,87.41,3302.0,87.4,87.44,87.36,87.41,3302.0
2016-12-22 10:55:00,87.35,87.35,87.19,87.31,4636.0,87.35,87.35,87.19,87.31,4636.0
2016-12-22 11:00:00,87.31,87.32,86.82,86.82,15740.0,87.31,87.32,86.82,86.82,15740.0
2016-12-22 11:05:00,86.83,86.83,86.54,86.57,14500.0,86.83,86.83,86.54,86.57,14500.0
2016-12-22 11:10:00,86.65,86.72,86.63,86.68,4550.0,86.65,86.72,86.63,86.68,4550.0
2016-12-22 11:15:00,86.68,86.68,86.62,86.66,7206.0,86.68,86.68,86.62,86.66,7206.0
2016-12-22 11:20:00,86.69,86.8,86.67,86.76,18066.0,86.69,86.8,86.67,86.76,18066.0
2016-12-22 11:25:00,86.81,86.9,86.77,86.77,17457.0,86.81,86.9,86.77,86.77,17457.0
2016-12-22 11:30:00,86.77,86.84,86.73,86.84,1000.0,86.77,86.84,86.73,86.84,1000.0
2016-12-22 11:35:00,86.76,86.84,86.61,86.7,5498.0,86.76,86.84,86.61,86.7,5498.0
2016-12-22 11:40:00,86.68,86.74,86.54,86.72,15020.0,86.68,86.74,86.54,86.72,15020.0
2016-12-22 11:45:00,86.71,86.78,86.69,86.72,13272.0,86.71,86.78,86.69,86.72,13272.0
2016-12-22 11:50:00,86.68,86.68,86.52,86.52,19730.0,86.68,86.68,86.52,86.52,19730.0
2016-12-22 11:55:00,86.53,86.55,86.35,86.43,20937.0,86.53,86.55,86.35,86.43,20937.0
2016-12-22 12:00:00,86.34,86.38,86.12,86.12,7001.0,86.34,86.38,86.12,86.12,7001.0
2016-12-22 12:05:00,86.12,86.23,86.12,86.14,5368.0,86.12,86.23,86.12,86.14,5368.0
2016-12-22 12:10:00,86.16,86.23,86.0,86.05,10139.0,86.16,86.23,86.0,86.05,10139.0
2016-12-22 12:15:00,85.99,86.09,85.99,86.04,16594.0,85.99,86.09,85.99,86.04,16594.0
2016-12-22 12:20:00,86.04,86.17,86.03,86.17,5000.0,86.04,86.17,86.03,86.17,5000.0
2016-12-22 12:25:00,86.21,86.36,86.21,86.31,6068.0,86.21,86.36,86.21,86.31,6068.0
2016-12-22 12:30:00,86.29,86.56,86.29,86.49,9598.0,86.29,86.56,86.29,86.49,9598.0
2016-12-22 12:35:00,86.48,86.49,86.37,86.49,2000.0,86.48,86.49,86.37,86.49,2000.0
2016-12-22 12:40:00,86.48,86.48,86.46,86.48,1156.0,86.48,86.48,86.46,86.48,1156.0
2016-12-22 12:45:00,86.48,86.67,86.48,86.67,5571.0,86.48,86.67,86.48,86.67,5571.0
2016-12-22 12:50:00,86.61,86.68,86.61,86.65,2500.0,86.61,86.68,86.61,86.65,2500.0
2016-12-22 12:55:00,86.68,86.74,86.66,86.74,6160.0,86.68,86.74,86.66,86.74,6160.0
2016-12-22 13:00:00,86.7,86.73,86.6,86.64,8797.0,86.7,86.73,86.6,86.64,8797.0
2016-12-22 13:05:00,86.65,86.73,86.63,86.73,8270.0,86.65,86.73,86.63,86.73,8270.0
2016-12-22 13:10:00,86.73,86.79,86.7,86.77,2800.0,86.73,86.79,86.7,86.77,2800.0
2016-12-22 13:15:00,86.73,86.77,86.68,86.74,4100.0,86.73,86.77,86.68,86.74,4100.0
2016-12-22 13:20:00,86.7,86.7,86.63,86.65,2350.0,86.7,86.7,86.63,86.65,2350.0
2016-12-22 13:25:00,86.69,86.77,86.58,86.58,6181.0,86.69,86.77,86.58,86.58,6181.0
2016-12-22 13:30:00,86.64,86.64,86.51,86.53,2020.0,86.64,86.64,86.51,86.53,2020.0
2016-12-22 13:35:00,86.52,86.52,86.48,86.51,1520.0,86.52,86.52,86.48,86.51,1520.0
2016-12-22 13:40:00,86.51,86.62,86.46,86.59,4800.0,86.51,86.62,86.46,86.59,4800.0
2016-12-22 13:45:00,86.57,86.63,86.56,86.63,4581.0,86.57,86.63,86.56,86.63,4581.0
2016-12-22 13:50:00,86.62,86.62,86.49,86.54,4182.0,86.62,86.62,86.49,86.54,4182.0
2016-12-22 13:55:00,86.52,86.55,86.49,86.55,2698.0,86.52,86.55,86.49,86.55,2698.0
2016-12-22 14:00:00,86.54,86.59,86.51,86.58,2500.0,86.54,86.59,86.51,86.58,2500.0
2016-12-22 14:05:00,86.59,86.68,86.57,86.68,3698.0,86.59,86.68,86.57,86.68,3698.0
2016-12-22 14:10:00,86.68,86.73,86.65,86.67,8501.0,86.68,86.73,86.65,86.67,8501.0
2016-12-22 14:15:00,86.65,86.73,86.64,86.71,3166.0,86.65,86.73,86.64,86.71,3166.0
2016-12-22 14:20:00,86.7,86.7,86.54,86.6,4583.0,86.7,86.7,86.54,86.6,4583.0
2016-12-22 14:25:00,86.56,86.63,86.52,86.55,3725.0,86.56,86.63,86.52,86.55,3725.0
2016-12-22 14:30:00,86.52,86.56,86.49,86.56,2797.0,86.52,86.56,86.49,86.56,2797.0
2016-12-22 14:35:00,86.56,86.56,86.54,86.56,3611.0,86.56,86.56,86.54,86.56,3611.0
2016-12-22 14:40:00,86.56,86.64,86.55,86.59,7513.0,86.56,86.64,86.55,86.59,7513.0
2016-12-22 14:45:00,86.59,86.6,86.47,86.48,4410.0,86.59,86.6,86.47,86.48,4410.0
2016-12-22 14:50:00,86.48,86.53,86.41,86.43,5572.0,86.48,86.53,86.41,86.43,5572.0
2016-12-22 14:55:00,86.43,86.43,86.32,86.37,7054.0,86.43,86.43,86.32,86.37,7054.0
2016-12-22 15:00:00,86.37,86.37,86.26,86.26,1264.0,86.37,86.37,86.26,86.26,1264.0
2016-12-22 15:05:00,86.26,86.27,86.03,86.03,5549.0,86.26,86.27,86.03,86.03,5549.0
2016-12-22 15:10:00,85.97,85.99,85.85,85.85,2400.0,85.97,85.99,85.85,85.85,2400.0
2016-12-22 15:15:00,85.82,85.82,85.72,85.78,5048.0,85.82,85.82,85.72,85.78,5048.0
2016-12-22 15:20:00,85.78,85.79,85.68,85.78,11202.0,85.78,85.79,85.68,85.78,11202.0
2016-12-22 15:25:00,85.79,85.8,85.69,85.7,4343.0,85.79,85.8,85.69,85.7,4343.0
2016-12-22 15:30:00,85.74,85.79,85.73,85.75,5816.0,85.74,85.79,85.73,85.75,5816.0
2016-12-22 15:35:00,85.76,85.8,85.74,85.8,7541.0,85.76,85.8,85.74,85.8,7541.0
2016-12-22 15:40:00,85.8,85.9,85.8,85.86,8006.0,85.8,85.9,85.8,85.86,8006.0
2016-12-22 15:45:00,85.86,85.87,85.81,85.86,10782.0,85.86,85.87,85.81,85.86,10782.0
2016-12-22 15:50:00,85.86,85.97,85.85,85.94,16847.0,85.86,85.97,85.85,85.94,16847.0
2016-12-22 15:55:00,85.94,85.95,85.76,85.79,44517.0,85.94,85.95,85.76,85.79,44517.0
2016-12-23 09:30:00,85.78,86.49,85.78,86.49,3124.0,85.78,86.49,85.78,86.49,3124.0
2016-12-23 09:35:00,86.1,86.38,85.9,85.96,4800.0,86.1,86.38,85.9,85.96,4800.0
2016-12-23 09:40:00,86.09,86.09,85.22,85.35,15713.0,86.09,86.09,85.22,85.35,15713.0
2016-12-23 09:45:00,85.36,85.7,85.28,85.69,2317.0,85.36,85.7,85.28,85.69,2317.0
2016-12-23 09:50:00,85.68,85.7,85.35,85.38,22485.0,85.68,85.7,85.35,85.38,22485.0
2016-12-23 09:55:00,85.46,86.1,85.39,86.1,3525.0,85.46,86.1,85.39,86.1,3525.0
2016-12-23 10:00:00,86.22,86.5,86.19,86.42,5000.0,86.22,86.5,86.19,86.42,5000.0
2016-12-23 10:05:00,86.29,86.58,86.29,86.58,3100.0,86.29,86.58,86.29,86.58,3100.0
2016-12-23 10:10:00,86.58,86.58,86.4,86.52,5186.0,86.58,86.58,86.4,86.52,5186.0
2016-12-23 10:15:00,86.5,86.56,86.34,86.38,4789.0,86.5,86.56,86.34,86.38,4789.0
2016-12-23 10:20:00,86.28,86.48,86.27,86.47,2860.0,86.28,86.48,86.27,86.47,2860.0
2016-12-23 10:25:00,86.47,86.58,86.42,86.52,6678.0,86.47,86.58,86.42,86.52,6678.0
2016-12-23 10:30:00,86.54,86.72,86.47,86.66,4873.0,86.54,86.72,86.47,86.66,4873.0
2016-12-23 10:35:00,86.71,86.78,86.63,86.78,2817.0,86.71,86.78,86.63,86.78,2817.0
2016-12-23 10:40:00,86.78,86.8,86.68,86.8,1900.0,86.78,86.8,86.68,86.8,1900.0
2016-12-23 10:45:00,86.76,86.83,86.61,86.63,9733.0,86.76,86.83,86.61,86.63,9733.0
2016-12-23 10:50:00,86.65,86.72,86.49,86.6,4491.0,86.65,86.72,86.49,86.6,4491.0
2016-12-23 10:55:00,86.56,86.66,86.55,86.63,2185.0,86.56,86.66,86.55,86.63,2185.0
2016-12-23 11:00:00,86.59,86.79,86.59,86.77,14789.0,86.59,86.79,86.59,86.77,14789.0
2016-12-23 11:05:00,86.8,86.89,86.72,86.77,6800.0,86.8,86.89,86.72,86.77,6800.0
2016-12-23 11:10:00,86.71,86.83,86.68,86.68,3500.0,86.71,86.83,86.68,86.68,3500.0
2016-12-23 11:15:00,86.67,86.73,86.61,86.72,3733.0,86.67,86.73,86.61,86.72,3733.0
2016-12-23 11:20:00,86.64,86.69,86.61,86.66,3500.0,86.64,86.69,86.61,86.66,3500.0
2016-12-23 11:25:00,86.64,86.86,86.64,86.82,4114.0,86.64,86.86,86.64,86.82,4114.0
2016-12-23 11:30:00,86.81,86.89,86.8,86.84,4300.0,86.81,86.89,86.8,86.84,4300.0
2016-12-23 11:35:00,86.87,86.91,86.85,86.9,3109.0,86.87,86.91,86.85,86.9,3109.0
2016-12-23 11:40:00,86.83,86.84,86.78,86.83,1073.0,86.83,86.84,86.78,86.83,1073.0
2016-12-23 11:45:00,86.84,86.95,86.84,86.93,1900.0,86.84,86.95,86.84,86.93,1900.0
2016-12-23 11:50:00,86.94,86.97,86.82,86.97,4100.0,86.94,86.97,86.82,86.97,4100.0
2016-12-23 11:55:00,86.97,86.97,86.81,86.87,2494.0,86.97,86.97,86.81,86.87,2494.0
2016-12-23 12:00:00,86.84,86.89,86.73,86.73,2612.0,86.84,86.89,86.73,86.73,2612.0
2016-12-23 12:05:00,86.74,86.74,86.54,86.59,1800.0,86.74,86.74,86.54,86.59,1800.0
2016-12-23 12:10:00,86.59,86.79,86.58,86.74,1314.0,86.59,86.79,86.58,86.74,1314.0
2016-12-23 12:15:00,86.72,86.76,86.69,86.69,1124.0,86.72,86.76,86.69,86.69,1124.0
2016-12-23 12:20:00,86.59,86.68,86.59,86.67,1600.0,86.59,86.68,86.59,86.67,1600.0
2016-12-23 12:25:00,86.63,86.64,86.52,86.62,10500.0,86.63,86.64,86.52,86.62,10500.0
2016-12-23 12:30:00,86.62,86.62,86.55,86.59,5190.0,86.62,86.62,86.55,86.59,5190.0
2016-12-23 12:35:00,86.6,86.6,86.48,86.48,2099.0,86.6,86.6,86.48,86.48,2099.0
2016-12-23 12:40:00,86.46,86.61,86.45,86.61,1500.0,86.46,86.61,86.45,86.61,1500.0
2016-12-23 12:45:00,86.57,86.57,86.45,86.45,2508.0,86.57,86.57,86.45,86.45,2508.0
2016-12-23 12:50:00,86.47,86.48,86.47,86.48,400.0,86.47,86.48,86.47,86.48,400.0
2016-12-23 12:55:00,86.46,86.49,86.37,86.39,2050.0,86.46,86.49,86.37,86.39,2050.0
2016-12-23 13:00:00,86.34,86.42,86.3,86.42,1800.0,86.34,86.42,86.3,86.42,1800.0
2016-12-23 13:05:00,86.52,86.53,86.46,86.52,1221.0,86.52,86.53,86.46,86.52,1221.0
2016-12-23 13:10:00,86.49,86.53,86.43,86.43,3100.0,86.49,86.53,86.43,86.43,3100.0
2016-12-23 13:15:00,86.45,86.56,86.45,86.56,900.0,86.45,86.56,86.45,86.56,900.0
2016-12-23 13:20:00,86.55,86.59,86.52,86.57,1866.0,86.55,86.59,86.52,86.57,1866.0
2016-12-23 13:25:00,86.58,86.65,86.54,86.6,3600.0,86.58,86.65,86.54,86.6,3600.0
2016-12-23 13:30:00,86.54,86.61,86.52,86.59,3532.0,86.54,86.61,86.52,86.59,3532.0
2016-12-23 13:35:00,86.59,86.61,86.37,86.37,5844.0,86.59,86.61,86.37,86.37,5844.0
2016-12-23 13:40:00,86.37,86.39,86.24,86.24,1678.0,86.37,86.39,86.24,86.24,1678.0
2016-12-23 13:45:00,86.21,86.36,86.19,86.36,2860.0,86.21,86.36,86.19,86.36,2860.0
2016-12-23 13:50:00,86.42,86.46,86.4,86.46,2000.0,86.42,86.46,86.4,86.46,2000.0
2016-12-23 13:55:00,86.5,86.55,86.42,86.42,2100.0,86.5,86.55,86.42,86.42,2100.0
2016-12-23 14:00:00,86.39,86.5,86.39,86.46,1645.0,86.39,86.5,86.39,86.46,1645.0
2016-12-23 14:05:00,86.5,86.54,86.41,86.47,3473.0,86.5,86.54,86.41,86.47,3473.0
2016-12-23 14:10:00,86.49,86.54,86.47,86.47,4500.0,86.49,86.54,86.47,86.47,4500.0
2016-12-23 14:15:00,86.45,86.52,86.41,86.48,2860.0,86.45,86.52,86.41,86.48,2860.0
2016-12-23 14:20:00,86.45,86.48,86.28,86.34,2600.0,86.45,86.48,86.28,86.34,2600.0
2016-12-23 14:25:00,86.3,86.37,86.3,86.31,2871.0,86.3,86.37,86.3,86.31,2871.0
2016-12-23 14:30:00,86.31,86.32,86.27,86.31,5063.0,86.31,86.32,86.27,86.31,5063.0
2016-12-23 14:35:00,86.3,86.38,86.25,86.38,5467.0,86.3,86.38,86.25,86.38,5467.0
2016-12-23 14:40:00,86.35,86.44,86.35,86.41,4500.0,86.35,86.44,86.35,86.41,4500.0
2016-12-23 14:45:00,86.4,86.42,86.38,86.4,3912.0,86.4,86.42,86.38,86.4,3912.0
2016-12-23 14:50:00,86.41,86.41,86.37,86.38,3519.0,86.41,86.41,86.37,86.38,3519.0
2016-12-23 14:55:00,86.36,86.37,86.31,86.34,2610.0,86.36,86.37,86.31,86.34,2610.0
2016-12-23 15:00:00,86.31,86.36,86.3,86.34,2702.0,86.31,86.36,86.3,86.34,2702.0
2016-12-23 15:05:00,86.32,86.36,86.3,86.33,4446.0,86.32,86.36,86.3,86.33,4446.0
2016-12-23 15:10:00,86.34,86.43,86.34,86.43,4510.0,86.34,86.43,86.34,86.43,4510.0
2016-12-23 15:15:00,86.44,86.5,86.44,86.49,3700.0,86.44,86.5,86.44,86.49,3700.0
2016-12-23 15:20:00,86.5,86.64,86.5,86.59,9385.0,86.5,86.64,86.5,86.59,9385.0
2016-12-23 15:25:00,86.56,86.67,86.56,86.61,2175.0,86.56,86.67,86.56,86.61,2175.0
2016-12-23 15:30:00,86.59,86.64,86.58,86.64,7035.0,86.59,86.64,86.58,86.64,7035.0
2016-12-23 15:35:00,86.62,86.73,86.61,86.66,9167.0,86.62,86.73,86.61,86.66,9167.0
2016-12-23 15:40:00,86.63,86.64,86.57,86.57,5952.0,86.63,86.64,86.57,86.57,5952.0
2016-12-23 15:45:00,86.57,86.65,86.56,86.64,8227.0,86.57,86.65,86.56,86.64,8227.0
2016-12-23 15:50:00,86.64,86.69,86.58,86.59,10130.0,86.64,86.69,86.58,86.59,10130.0
2016-12-23 15:55:00,86.59,86.66,86.58,86.62,18181.0,86.59,86.66,86.58,86.62,18181.0
2016-12-27 09:30:00,87.01,87.07,87.01,87.01,4453.0,87.01,87.07,87.01,87.01,4453.0
2016-12-27 09:35:00,87.01,87.01,86.51,86.61,6202.0,87.01,87.01,86.51,86.61,6202.0
2016-12-27 09:40:00,86.56,86.56,86.4,86.41,2900.0,86.56,86.56,86.4,86.41,2900.0
2016-12-27 09:45:00,86.4,86.45,86.29,86.38,3109.0,86.4,86.45,86.29,86.38,3109.0
2016-12-27 09:50:00,86.38,86.5,86.38,86.49,721.0,86.38,86.5,86.38,86.49,721.0
2016-12-27 09:55:00,86.5,86.66,86.47,86.66,4943.0,86.5,86.66,86.47,86.66,4943.0
2016-12-27 10:00:00,86.68,87.02,86.64,86.97,3828.0,86.68,87.02,86.64,86.97,3828.0
2016-12-27 10:05:00,86.97,86.97,86.79,86.87,4330.0,86.97,86.97,86.79,86.87,4330.0
2016-12-27 10:10:00,86.87,86.92,86.24,86.24,4827.0,86.87,86.92,86.24,86.24,4827.0
2016-12-27 10:15:00,86.2,86.31,85.96,85.96,5080.0,86.2,86.31,85.96,85.96,5080.0
2016-12-27 10:20:00,86.0,86.09,85.97,86.03,8135.0,86.0,86.09,85.97,86.03,8135.0
2016-12-27 10:25:00,86.04,86.05,85.9,86.05,3825.0,86.04,86.05,85.9,86.05,3825.0
2016-12-27 10:30:00,86.04,86.05,85.98,86.05,6630.0,86.04,86.05,85.98,86.05,6630.0
2016-12-27 10:35:00,86.16,86.26,86.16,86.26,1650.0,86.16,86.26,86.16,86.26,1650.0
2016-12-27 10:40:00,86.22,86.44,86.22,86.44,5516.0,86.22,86.44,86.22,86.44,5516.0
2016-12-27 10:45:00,86.36,86.4,86.31,86.4,3200.0,86.36,86.4,86.31,86.4,3200.0
2016-12-27 10:50:00,86.37,86.44,86.29,86.44,6600.0,86.37,86.44,86.29,86.44,6600.0
2016-12-27 10:55:00,86.38,86.39,86.27,86.36,2415.0,86.38,86.39,86.27,86.36,2415.0
2016-12-27 11:00:00,86.4,86.61,86.39,86.61,5315.0,86.4,86.61,86.39,86.61,5315.0
2016-12-27 11:05:00,86.6,86.6,86.56,86.56,300.0,86.6,86.6,86.56,86.56,300.0
2016-12-27 11:10:00,86.51,86.56,86.44,86.48,8164.0,86.51,86.56,86.44,86.48,8164.0
2016-12-27 11:15:00,86.48,86.61,86.48,86.61,7250.0,86.48,86.61,86.48,86.61,7250.0
2016-12-27 11:20:00,86.57,86.64,86.52,86.59,9424.0,86.57,86.64,86.52,86.59,9424.0
2016-12-27 11:25:00,86.63,86.79,86.63,86.79,5435.0,86.63,86.79,86.63,86.79,5435.0
2016-12-27 11:30:00,86.74,86.85,86.65,86.66,3700.0,86.74,86.85,86.65,86.66,3700.0
2016-12-27 11:35:00,86.63,86.63,86.54,86.57,4101.0,86.63,86.63,86.54,86.57,4101.0
2016-12-27 11:40:00,86.54,86.54,86.4,86.43,2699.0,86.54,86.54,86.4,86.43,2699.0
2016-12-27 11:45:00,86.4,86.48,86.37,86.48,2600.0,86.4,86.48,86.37,86.48,2600.0
2016-12-27 11:50:00,86.48,86.48,86.48,86.48,0.0,86.48,86.48,86.48,86.48,0.0
2016-12-27 11:55:00,86.43,86.45,86.31,86.31,12743.0,86.43,86.45,86.31,86.31,12743.0
2016-12-27 12:00:00,86.31,86.34,86.27,86.33,2838.0,86.31,86.34,86.27,86.33,2838.0
2016-12-27 12:05:00,86.34,86.46,86.33,86.42,3600.0,86.34,86.46,86.33,86.42,3600.0
2016-12-27 12:10:00,86.47,86.48,86.34,86.34,2293.0,86.47,86.48,86.34,86.34,2293.0
2016-12-27 12:15:00,86.34,86.4,86.3,86.3,850.0,86.34,86.4,86.3,86.3,850.0
2016-12-27 12:20:00,86.29,86.34,86.29,86.29,1550.0,86.29,86.34,86.29,86.29,1550.0
2016-12-27 12:25:00,86.35,86.41,86.32,86.35,2500.0,86.35,86.41,86.32,86.35,2500.0
2016-12-27 12:30:00,86.35,86.35,86.22,86.22,6644.0,86.35,86.35,86.22,86.22,6644.0
2016-12-27 12:35:00,86.15,86.15,86.03,86.03,1200.0,86.15,86.15,86.03,86.03,1200.0
2016-12-27 12:40:00,85.97,86.07,85.97,86.05,4267.0,85.97,86.07,85.97,86.05,4267.0
2016-12-27 12:45:00,86.06,86.06,85.93,85.93,6810.0,86.06,86.06,85.93,85.93,6810.0
2016-12-27 12:50:00,85.9,85.9,85.79,85.81,7200.0,85.9,85.9,85.79,85.81,7200.0
2016-12-27 12:55:00,85.81,85.87,85.77,85.77,7848.0,85.81,85.87,85.77,85.77,7848.0
2016-12-27 13:00:00,85.77,86.06,85.77,86.06,14247.0,85.77,86.06,85.77,86.06,14247.0
2016-12-27 13:05:00,86.04,86.1,86.02,86.03,4951.0,86.04,86.1,86.02,86.03,4951.0
2016-12-27 13:10:00,86.05,86.05,85.97,86.04,3953.0,86.05,86.05,85.97,86.04,3953.0
2016-12-27 13:15:00,86.02,86.05,86.02,86.02,600.0,86.02,86.05,86.02,86.02,600.0
2016-12-27 13:20:00,86.05,86.13,86.05,86.13,2125.0,86.05,86.13,86.05,86.13,2125.0
2016-12-27 13:25:00,86.09,86.09,86.02,86.03,2382.0,86.09,86.09,86.02,86.03,2382.0
2016-12-27 13:30:00,86.04,86.04,85.93,85.94,1200.0,86.04,86.04,85.93,85.94,1200.0
2016-12-27 13:35:00,85.92,85.94,85.91,85.93,1190.0,85.92,85.94,85.91,85.93,1190.0
2016-12-27 13:40:00,85.83,85.93,85.82,85.93,2300.0,85.83,85.93,85.82,85.93,2300.0
2016-12-27 13:45:00,85.96,85.96,85.88,85.95,1965.0,85.96,85.96,85.88,85.95,1965.0
2016-12-27 13:50:00,85.93,85.95,85.86,85.86,2031.0,85.93,85.95,85.86,85.86,2031.0
2016-12-27 13:55:00,85.86,85.9,85.82,85.9,3822.0,85.86,85.9,85.82,85.9,3822.0
2016-12-27 14:00:00,85.94,85.94,85.88,85.92,2648.0,85.94,85.94,85.88,85.92,2648.0
2016-12-27 14:05:00,85.92,85.97,85.88,85.91,2776.0,85.92,85.97,85.88,85.91,2776.0
2016-12-27 14:10:00,85.92,86.0,85.92,86.0,2700.0,85.92,86.0,85.92,86.0,2700.0
2016-12-27 14:15:00,86.03,86.13,85.99,86.13,1528.0,86.03,86.13,85.99,86.13,1528.0
2016-12-27 14:20:00,86.06,86.12,85.99,86.09,4980.0,86.06,86.12,85.99,86.09,4980.0
2016-12-27 14:25:00,86.09,86.12,86.06,86.07,2835.0,86.09,86.12,86.06,86.07,2835.0
2016-12-27 14:30:00,86.06,86.08,86.02,86.07,1900.0,86.06,86.08,86.02,86.07,1900.0
2016-12-27 14:35:00,86.05,86.08,85.99,85.99,1848.0,86.05,86.08,85.99,85.99,1848.0
2016-12-27 14:40:00,85.98,86.01,85.98,86.0,1975.0,85.98,86.01,85.98,86.0,1975.0
2016-12-27 14:45:00,86.04,86.04,85.89,85.9,1995.0,86.04,86.04,85.89,85.9,1995.0
2016-12-27 14:50:00,85.86,85.88,85.86,85.88,400.0,85.86,85.88,85.86,85.88,400.0
2016-12-27 14:55:00,85.9,85.92,85.87,85.89,1300.0,85.9,85.92,85.87,85.89,1300.0
2016-12-27 15:00:00,85.86,86.16,85.85,86.15,7390.0,85.86,86.16,85.85,86.15,7390.0
2016-12-27 15:05:00,86.16,86.25,86.14,86.21,3237.0,86.16,86.25,86.14,86.21,3237.0
2016-12-27 15:10:00,86.21,86.22,86.11,86.13,3915.0,86.21,86.22,86.11,86.13,3915.0
2016-12-27 15:15:00,86.07,86.12,86.07,86.11,3674.0,86.07,86.12,86.07,86.11,3674.0
2016-12-27 15:20:00,86.1,86.11,86.07,86.09,1100.0,86.1,86.11,86.07,86.09,1100.0
2016-12-27 15:25:00,86.1,86.16,86.08,86.16,3700.0,86.1,86.16,86.08,86.16,3700.0
2016-12-27 15:30:00,86.17,86.24,86.17,86.22,3353.0,86.17,86.24,86.17,86.22,3353.0
2016-12-27 15:35:00,86.21,86.23,86.17,86.22,1750.0,86.21,86.23,86.17,86.22,1750.0
2016-12-27 15:40:00,86.24,86.29,86.2,86.2,3943.0,86.24,86.29,86.2,86.2,3943.0
2016-12-27 15:45:00,86.2,86.3,86.12,86.13,4305.0,86.2,86.3,86.12,86.13,4305.0
2016-12-27 15:50:00,86.12,86.16,86.05,86.05,7200.0,86.12,86.16,86.05,86.05,7200.0
2016-12-27 15:55:00,86.05,86.1,86.03,86.04,12339.0,86.05,86.1,86.03,86.04,12339.0
2016-12-28 09:30:00,85.91,86.24,85.91,86.24,1551.0,85.91,86.24,85.91,86.24,1551.0
2016-12-28 09:35:00,86.24,86.24,86.24,86.24,0.0,86.24,86.24,86.24,86.24,0.0
2016-12-28 09:40:00,86.24,86.24,86.24,86.24,0.0,86.24,86.24,86.24,86.24,0.0
2016-12-28 09:45:00,85.98,86.02,85.57,85.57,6000.0,85.98,86.02,85.57,85.57,6000.0
2016-12-28 09:50:00,85.75,85.79,85.51,85.63,2623.0,85.75,85.79,85.51,85.63,2623.0
2016-12-28 09:55:00,85.68,85.72,85.13,85.23,20052.0,85.68,85.72,85.13,85.23,20052.0
2016-12-28 10:00:00,85.16,85.26,85.0,85.11,11805.0,85.16,85.26,85.0,85.11,11805.0
2016-12-28 10:05:00,85.15,85.15,85.05,85.05,2600.0,85.15,85.15,85.05,85.05,2600.0
2016-12-28 10:10:00,85.04,85.05,84.79,85.05,7205.0,85.04,85.05,84.79,85.05,7205.0
2016-12-28 10:15:00,85.07,85.09,84.95,85.08,3480.0,85.07,85.09,84.95,85.08,3480.0
2016-12-28 10:20:00,85.02,85.15,84.97,85.15,2187.0,85.02,85.15,84.97,85.15,2187.0
2016-12-28 10:25:00,85.09,85.29,85.09,85.29,2900.0,85.09,85.29,85.09,85.29,2900.0
2016-12-28 10:30:00,85.25,85.35,85.23,85.34,2950.0,85.25,85.35,85.23,85.34,2950.0
2016-12-28 10:35:00,85.29,85.61,85.29,85.61,7883.0,85.29,85.61,85.29,85.61,7883.0
2016-12-28 10:40:00,85.56,85.61,85.48,85.6,3975.0,85.56,85.61,85.48,85.6,3975.0
2016-12-28 10:45:00,85.59,85.71,85.55,85.68,3212.0,85.59,85.71,85.55,85.68,3212.0
2016-12-28 10:50:00,85.59,85.6,85.57,85.6,600.0,85.59,85.6,85.57,85.6,600.0
2016-12-28 10:55:00,85.58,85.66,85.53,85.55,1100.0,85.58,85.66,85.53,85.55,1100.0
2016-12-28 11:00:00,85.57,85.59,85.57,85.59,485.0,85.57,85.59,85.57,85.59,485.0
2016-12-28 11:05:00,85.62,85.62,85.55,85.58,700.0,85.62,85.62,85.55,85.58,700.0
2016-12-28 11:10:00,85.58,85.74,85.58,85.74,1521.0,85.58,85.74,85.58,85.74,1521.0
2016-12-28 11:15:00,85.77,86.02,85.77,86.02,5225.0,85.77,86.02,85.77,86.02,5225.0
2016-12-28 11:20:00,85.94,86.0,85.91,86.0,2200.0,85.94,86.0,85.91,86.0,2200.0
2016-12-28 11:25:00,86.05,86.1,85.97,86.1,1200.0,86.05,86.1,85.97,86.1,1200.0
2016-12-28 11:30:00,86.06,86.06,85.85,85.86,3148.0,86.06,86.06,85.85,85.86,3148.0
2016-12-28 11:35:00,85.82,85.88,85.73,85.87,3100.0,85.82,85.88,85.73,85.87,3100.0
2016-12-28 11:40:00,85.83,85.83,85.83,85.83,200.0,85.83,85.83,85.83,85.83,200.0
2016-12-28 11:45:00,85.84,85.84,85.81,85.81,300.0,85.84,85.84,85.81,85.81,300.0
2016-12-28 11:50:00,85.83,85.86,85.77,85.83,1900.0,85.83,85.86,85.77,85.83,1900.0
2016-12-28 11:55:00,85.73,85.79,85.62,85.74,3782.0,85.73,85.79,85.62,85.74,3782.0
2016-12-28 12:00:00,85.66,85.68,85.46,85.52,11769.0,85.66,85.68,85.46,85.52,11769.0
2016-12-28 12:05:00,85.52,85.7,85.48,85.6,5656.0,85.52,85.7,85.48,85.6,5656.0
2016-12-28 12:10:00,85.6,85.71,85.51,85.55,6011.0,85.6,85.71,85.51,85.55,6011.0
2016-12-28 12:15:00,85.55,85.55,85.42,85.43,2749.0,85.55,85.55,85.42,85.43,2749.0
2016-12-28 12:20:00,85.4,85.47,85.38,85.47,1614.0,85.4,85.47,85.38,85.47,1614.0
2016-12-28 12:25:00,85.4,85.49,85.38,85.46,1300.0,85.4,85.49,85.38,85.46,1300.0
2016-12-28 12:30:00,85.49,85.6,85.44,85.6,2000.0,85.49,85.6,85.44,85.6,2000.0
2016-12-28 12:35:00,85.67,85.67,85.6,85.6,1350.0,85.67,85.67,85.6,85.6,1350.0
2016-12-28 12:40:00,85.58,85.63,85.55,85.55,2689.0,85.58,85.63,85.55,85.55,2689.0
2016-12-28 12:45:00,85.52,85.52,85.41,85.42,1717.0,85.52,85.52,85.41,85.42,1717.0
2016-12-28 12:50:00,85.45,85.67,85.42,85.67,3000.0,85.45,85.67,85.42,85.67,3000.0
2016-12-28 12:55:00,85.64,85.64,85.59,85.6,1263.0,85.64,85.64,85.59,85.6,1263.0
2016-12-28 13:00:00,85.6,85.6,85.51,85.51,1800.0,85.6,85.6,85.51,85.51,1800.0
2016-12-28 13:05:00,85.51,85.51,85.46,85.48,1068.0,85.51,85.51,85.46,85.48,1068.0
2016-12-28 13:10:00,85.45,85.45,85.41,85.44,1300.0,85.45,85.45,85.41,85.44,1300.0
2016-12-28 13:15:00,85.47,85.49,85.44,85.45,2700.0,85.47,85.49,85.44,85.45,2700.0
2016-12-28 13:20:00,85.42,85.43,85.36,85.38,2000.0,85.42,85.43,85.36,85.38,2000.0
2016-12-28 13:25:00,85.4,85.55,85.4,85.5,3049.0,85.4,85.55,85.4,85.5,3049.0
2016-12-28 13:30:00,85.52,85.52,85.48,85.48,200.0,85.52,85.52,85.48,85.48,200.0
2016-12-28 13:35:00,85.51,85.52,85.42,85.47,2905.0,85.51,85.52,85.42,85.47,2905.0
2016-12-28 13:40:00,85.44,85.45,85.42,85.42,1914.0,85.44,85.45,85.42,85.42,1914.0
2016-12-28 13:45:00,85.4,85.45,85.38,85.45,2703.0,85.4,85.45,85.38,85.45,2703.0
2016-12-28 13:50:00,85.42,85.51,85.41,85.46,3900.0,85.42,85.51,85.41,85.46,3900.0
2016-12-28 13:55:00,85.49,85.54,85.49,85.54,600.0,85.49,85.54,85.49,85.54,600.0
2016-12-28 14:00:00,85.5,85.65,85.5,85.57,2795.0,85.5,85.65,85.5,85.57,2795.0
2016-12-28 14:05:00,85.59,85.65,85.59,85.65,2500.0,85.59,85.65,85.59,85.65,2500.0
2016-12-28 14:10:00,85.63,85.63,85.5,85.5,1509.0,85.63,85.63,85.5,85.5,1509.0
2016-12-28 14:15:00,85.48,85.51,85.46,85.51,6800.0,85.48,85.51,85.46,85.51,6800.0
2016-12-28 14:20:00,85.51,85.53,85.49,85.49,2597.0,85.51,85.53,85.49,85.49,2597.0
2016-12-28 14:25:00,85.51,85.58,85.48,85.58,2530.0,85.51,85.58,85.48,85.58,2530.0
2016-12-28 14:30:00,85.58,85.61,85.51,85.51,3134.0,85.58,85.61,85.51,85.51,3134.0
2016-12-28 14:35:00,85.5,85.5,85.49,85.5,500.0,85.5,85.5,85.49,85.5,500.0
2016-12-28 14:40:00,85.48,85.54,85.46,85.51,3800.0,85.48,85.54,85.46,85.51,3800.0
2016-12-28 14:45:00,85.49,85.53,85.45,85.48,2652.0,85.49,85.53,85.45,85.48,2652.0
2016-12-28 14:50:00,85.45,85.49,85.44,85.47,2388.0,85.45,85.49,85.44,85.47,2388.0
2016-12-28 14:55:00,85.47,85.5,85.45,85.5,2960.0,85.47,85.5,85.45,85.5,2960.0
2016-12-28 15:00:00,85.5,85.59,85.47,85.59,4200.0,85.5,85.59,85.47,85.59,4200.0
2016-12-28 15:05:00,85.59,85.59,85.53,85.53,1650.0,85.59,85.59,85.53,85.53,1650.0
2016-12-28 15:10:00,85.51,85.54,85.47,85.54,3647.0,85.51,85.54,85.47,85.54,3647.0
2016-12-28 15:15:00,85.51,85.52,85.49,85.49,2274.0,85.51,85.52,85.49,85.49,2274.0
2016-12-28 15:20:00,85.49,85.5,85.37,85.37,4288.0,85.49,85.5,85.37,85.37,4288.0
2016-12-28 15:25:00,85.37,85.41,85.37,85.41,300.0,85.37,85.41,85.37,85.41,300.0
2016-12-28 15:30:00,85.37,85.49,85.35,85.49,4979.0,85.37,85.49,85.35,85.49,4979.0
2016-12-28 15:35:00,85.48,85.52,85.48,85.48,2153.0,85.48,85.52,85.48,85.48,2153.0
2016-12-28 15:40:00,85.47,85.47,85.3,85.32,4812.0,85.47,85.47,85.3,85.32,4812.0
2016-12-28 15:45:00,85.31,85.4,85.3,85.34,7241.0,85.31,85.4,85.3,85.34,7241.0
2016-12-28 15:50:00,85.33,85.39,85.32,85.37,13417.0,85.33,85.39,85.32,85.37,13417.0
2016-12-28 15:55:00,85.36,85.41,85.3,85.34,23329.0,85.36,85.41,85.3,85.34,23329.0
2016-12-29 09:30:00,85.62,86.05,85.14,86.05,4597.0,85.62,86.05,85.14,86.05,4597.0
2016-12-29 09:35:00,85.93,86.62,85.79,85.95,10367.0,85.93,86.62,85.79,85.95,10367.0
2016-12-29 09:40:00,86.09,86.09,85.86,85.92,1900.0,86.09,86.09,85.86,85.92,1900.0
2016-12-29 09:45:00,85.93,85.95,85.71,85.8,6898.0,85.93,85.95,85.71,85.8,6898.0
2016-12-29 09:50:00,85.82,86.13,85.82,86.13,1600.0,85.82,86.13,85.82,86.13,1600.0
2016-12-29 09:55:00,86.07,86.08,85.97,85.97,4316.0,86.07,86.08,85.97,85.97,4316.0
2016-12-29 10:00:00,86.0,86.54,86.0,86.38,16581.0,86.0,86.54,86.0,86.38,16581.0
2016-12-29 10:05:00,86.3,86.36,86.24,86.3,4405.0,86.3,86.36,86.24,86.3,4405.0
2016-12-29 10:10:00,86.3,86.38,86.29,86.34,2000.0,86.3,86.38,86.29,86.34,2000.0
2016-12-29 10:15:00,86.36,86.49,86.22,86.47,8015.0,86.36,86.49,86.22,86.47,8015.0
2016-12-29 10:20:00,86.4,86.6,86.26,86.4,6720.0,86.4,86.6,86.26,86.4,6720.0
2016-12-29 10:25:00,86.45,86.7,86.4,86.49,5807.0,86.45,86.7,86.4,86.49,5807.0
2016-12-29 10:30:00,86.46,86.56,86.46,86.49,2400.0,86.46,86.56,86.46,86.49,2400.0
2016-12-29 10:35:00,86.41,86.49,86.4,86.48,1910.0,86.41,86.49,86.4,86.48,1910.0
2016-12-29 10:40:00,86.39,86.44,86.22,86.33,3500.0,86.39,86.44,86.22,86.33,3500.0
2016-12-29 10:45:00,86.28,86.36,86.23,86.34,5200.0,86.28,86.36,86.23,86.34,5200.0
2016-12-29 10:50:00,86.34,86.39,86.31,86.33,1500.0,86.34,86.39,86.31,86.33,1500.0
2016-12-29 10:55:00,86.24,86.24,86.0,86.0,3900.0,86.24,86.24,86.0,86.0,3900.0
2016-12-29 11:00:00,85.95,86.02,85.81,85.85,3518.0,85.95,86.02,85.81,85.85,3518.0
2016-12-29 11:05:00,85.84,85.85,85.68,85.68,2810.0,85.84,85.85,85.68,85.68,2810.0
2016-12-29 11:10:00,85.68,85.77,85.59,85.59,3200.0,85.68,85.77,85.59,85.59,3200.0
2016-12-29 11:15:00,85.56,85.59,85.48,85.59,1700.0,85.56,85.59,85.48,85.59,1700.0
2016-12-29 11:20:00,85.54,85.54,85.46,85.46,3250.0,85.54,85.54,85.46,85.46,3250.0
2016-12-29 11:25:00,85.43,85.44,85.31,85.33,4105.0,85.43,85.44,85.31,85.33,4105.0
2016-12-29 11:30:00,85.37,85.56,85.35,85.42,4490.0,85.37,85.56,85.35,85.42,4490.0
2016-12-29 11:35:00,85.42,85.61,85.41,85.45,6110.0,85.42,85.61,85.41,85.45,6110.0
2016-12-29 11:40:00,85.4,85.5,85.4,85.49,3487.0,85.4,85.5,85.4,85.49,3487.0
2016-12-29 11:45:00,85.43,85.43,85.32,85.37,2334.0,85.43,85.43,85.32,85.37,2334.0
2016-12-29 11:50:00,85.32,85.32,85.14,85.15,3600.0,85.32,85.32,85.14,85.15,3600.0
2016-12-29 11:55:00,85.14,85.17,85.08,85.08,4323.0,85.14,85.17,85.08,85.08,4323.0
2016-12-29 12:00:00,85.07,85.2,85.04,85.16,4020.0,85.07,85.2,85.04,85.16,4020.0
2016-12-29 12:05:00,85.16,85.16,85.03,85.03,4100.0,85.16,85.16,85.03,85.03,4100.0
2016-12-29 12:10:00,85.05,85.1,85.01,85.02,6650.0,85.05,85.1,85.01,85.02,6650.0
2016-12-29 12:15:00,85.02,85.06,84.98,84.98,3168.0,85.02,85.06,84.98,84.98,3168.0
2016-12-29 12:20:00,84.99,84.99,84.9,84.97,6450.0,84.99,84.99,84.9,84.97,6450.0
2016-12-29 12:25:00,84.97,85.12,84.97,85.08,4595.0,84.97,85.12,84.97,85.08,4595.0
2016-12-29 12:30:00,85.04,85.06,84.96,84.96,2600.0,85.04,85.06,84.96,84.96,2600.0
2016-12-29 12:35:00,84.95,84.98,84.9,84.94,1900.0,84.95,84.98,84.9,84.94,1900.0
2016-12-29 12:40:00,84.94,85.0,84.94,84.96,2400.0,84.94,85.0,84.94,84.96,2400.0
2016-12-29 12:45:00,84.94,85.18,84.89,85.12,5265.0,84.94,85.18,84.89,85.12,5265.0
2016-12-29 12:50:00,85.2,85.25,85.2,85.23,905.0,85.2,85.25,85.2,85.23,905.0
2016-12-29 12:55:00,85.29,85.29,85.14,85.14,1100.0,85.29,85.29,85.14,85.14,1100.0
2016-12-29 13:00:00,85.15,85.25,85.15,85.19,2300.0,85.15,85.25,85.15,85.19,2300.0
2016-12-29 13:05:00,85.2,85.21,85.01,85.01,7553.0,85.2,85.21,85.01,85.01,7553.0
2016-12-29 13:10:00,85.01,85.26,84.98,85.01,8864.0,85.01,85.26,84.98,85.01,8864.0
2016-12-29 13:15:00,84.98,85.18,84.94,85.08,16049.0,84.98,85.18,84.94,85.08,16049.0
2016-12-29 13:20:00,85.11,85.11,85.05,85.07,2342.0,85.11,85.11,85.05,85.07,2342.0
2016-12-29 13:25:00,85.09,85.09,85.04,85.06,2400.0,85.09,85.09,85.04,85.06,2400.0
2016-12-29 13:30:00,85.12,85.13,85.11,85.11,1189.0,85.12,85.13,85.11,85.11,1189.0
2016-12-29 13:35:00,85.07,85.07,85.02,85.02,4350.0,85.07,85.07,85.02,85.02,4350.0
2016-12-29 13:40:00,85.03,85.1,85.02,85.08,2429.0,85.03,85.1,85.02,85.08,2429.0
2016-12-29 13:45:00,85.12,85.12,85.06,85.06,1000.0,85.12,85.12,85.06,85.06,1000.0
2016-12-29 13:50:00,85.1,85.1,85.07,85.07,1595.0,85.1,85.1,85.07,85.07,1595.0
2016-12-29 13:55:00,85.06,85.06,84.97,85.0,2050.0,85.06,85.06,84.97,85.0,2050.0
2016-12-29 14:00:00,84.99,85.2,84.99,85.1,10097.0,84.99,85.2,84.99,85.1,10097.0
2016-12-29 14:05:00,85.09,85.32,85.09,85.24,4584.0,85.09,85.32,85.09,85.24,4584.0
2016-12-29 14:10:00,85.24,85.26,85.12,85.17,10367.0,85.24,85.26,85.12,85.17,10367.0
2016-12-29 14:15:00,85.17,85.28,85.15,85.25,2500.0,85.17,85.28,85.15,85.25,2500.0
2016-12-29 14:20:00,85.25,85.25,85.18,85.24,2600.0,85.25,85.25,85.18,85.24,2600.0
2016-12-29 14:25:00,85.22,85.22,85.1,85.1,4340.0,85.22,85.22,85.1,85.1,4340.0
2016-12-29 14:30:00,85.1,85.12,85.06,85.06,2875.0,85.1,85.12,85.06,85.06,2875.0
2016-12-29 14:35:00,85.08,85.09,85.04,85.05,2400.0,85.08,85.09,85.04,85.05,2400.0
2016-12-29 14:40:00,85.06,85.06,84.99,85.06,3875.0,85.06,85.06,84.99,85.06,3875.0
2016-12-29 14:45:00,85.13,85.27,85.09,85.09,8782.0,85.13,85.27,85.09,85.09,8782.0
2016-12-29 14:50:00,85.15,85.25,85.15,85.23,2760.0,85.15,85.25,85.15,85.23,2760.0
2016-12-29 14:55:00,85.23,85.34,85.23,85.34,1300.0,85.23,85.34,85.23,85.34,1300.0
2016-12-29 15:00:00,85.33,85.38,85.23,85.37,5100.0,85.33,85.38,85.23,85.37,5100.0
2016-12-29 15:05:00,85.36,85.36,85.21,85.27,3901.0,85.36,85.36,85.21,85.27,3901.0
2016-12-29 15:10:00,85.3,85.32,85.19,85.26,7070.0,85.3,85.32,85.19,85.26,7070.0
2016-12-29 15:15:00,85.29,85.38,85.29,85.31,2200.0,85.29,85.38,85.29,85.31,2200.0
2016-12-29 15:20:00,85.33,85.46,85.33,85.45,1300.0,85.33,85.46,85.33,85.45,1300.0
2016-12-29 15:25:00,85.46,85.51,85.42,85.43,6800.0,85.46,85.51,85.42,85.43,6800.0
2016-12-29 15:30:00,85.45,85.45,85.35,85.35,8208.0,85.45,85.45,85.35,85.35,8208.0
2016-12-29 15:35:00,85.34,85.54,85.34,85.54,4803.0,85.34,85.54,85.34,85.54,4803.0
2016-12-29 15:40:00,85.51,85.55,85.45,85.46,4285.0,85.51,85.55,85.45,85.46,4285.0
2016-12-29 15:45:00,85.44,85.49,85.44,85.49,7658.0,85.44,85.49,85.44,85.49,7658.0
2016-12-29 15:50:00,85.48,85.5,85.46,85.48,9993.0,85.48,85.5,85.46,85.48,9993.0
2016-12-29 15:55:00,85.47,85.47,85.35,85.36,20034.0,85.47,85.47,85.35,85.36,20034.0
2016-12-30 09:30:00,85.53,85.82,85.53,85.6,4667.0,85.53,85.82,85.53,85.6,4667.0
2016-12-30 09:35:00,85.58,85.73,85.18,85.45,2379.0,85.58,85.73,85.18,85.45,2379.0
2016-12-30 09:40:00,85.26,85.26,85.26,85.26,100.0,85.26,85.26,85.26,85.26,100.0
2016-12-30 09:45:00,85.28,85.28,85.02,85.09,3300.0,85.28,85.28,85.02,85.09,3300.0
2016-12-30 09:50:00,85.1,85.11,84.78,84.79,8439.0,85.1,85.11,84.78,84.79,8439.0
2016-12-30 09:55:00,84.78,84.78,84.41,84.55,4329.0,84.78,84.78,84.41,84.55,4329.0
2016-12-30 10:00:00,84.55,84.76,84.55,84.59,5298.0,84.55,84.76,84.55,84.59,5298.0
2016-12-30 10:05:00,84.59,84.59,84.55,84.57,900.0,84.59,84.59,84.55,84.57,900.0
2016-12-30 10:10:00,84.66,85.02,84.66,85.02,17364.0,84.66,85.02,84.66,85.02,17364.0
2016-12-30 10:15:00,85.07,85.28,85.03,85.07,32800.0,85.07,85.28,85.03,85.07,32800.0
2016-12-30 10:20:00,85.13,85.18,85.02,85.08,3926.0,85.13,85.18,85.02,85.08,3926.0
2016-12-30 10:25:00,85.09,85.25,85.06,85.12,22532.0,85.09,85.25,85.06,85.12,22532.0
2016-12-30 10:30:00,85.13,85.37,85.13,85.29,24603.0,85.13,85.37,85.13,85.29,24603.0
2016-12-30 10:35:00,85.28,85.28,85.28,85.28,100.0,85.28,85.28,85.28,85.28,100.0
2016-12-30 10:40:00,85.3,85.3,85.18,85.18,2615.0,85.3,85.3,85.18,85.18,2615.0
2016-12-30 10:45:00,85.17,85.2,84.85,84.85,6531.0,85.17,85.2,84.85,84.85,6531.0
2016-12-30 10:50:00,84.89,84.9,84.75,84.75,1900.0,84.89,84.9,84.75,84.75,1900.0
2016-12-30 10:55:00,84.81,84.95,84.77,84.87,8693.0,84.81,84.95,84.77,84.87,8693.0
2016-12-30 11:00:00,84.85,84.99,84.82,84.95,2818.0,84.85,84.99,84.82,84.95,2818.0
2016-12-30 11:05:00,85.0,85.0,84.83,84.95,4426.0,85.0,85.0,84.83,84.95,4426.0
2016-12-30 11:10:00,84.97,85.01,84.95,84.99,3961.0,84.97,85.01,84.95,84.99,3961.0
2016-12-30 11:15:00,85.0,85.25,84.96,85.05,11674.0,85.0,85.25,84.96,85.05,11674.0
2016-12-30 11:20:00,85.04,85.06,84.97,85.01,2099.0,85.04,85.06,84.97,85.01,2099.0
2016-12-30 11:25:00,85.01,85.12,84.99,85.0,7300.0,85.01,85.12,84.99,85.0,7300.0
2016-12-30 11:30:00,85.06,85.08,84.98,84.98,5050.0,85.06,85.08,84.98,84.98,5050.0
2016-12-30 11:35:00,84.99,85.01,84.98,84.99,700.0,84.99,85.01,84.98,84.99,700.0
2016-12-30 11:40:00,85.04,85.08,85.0,85.03,5987.0,85.04,85.08,85.0,85.03,5987.0
2016-12-30 11:45:00,85.03,85.14,85.03,85.14,2515.0,85.03,85.14,85.03,85.14,2515.0
2016-12-30 11:50:00,85.15,85.19,85.05,85.08,5200.0,85.15,85.19,85.05,85.08,5200.0
2016-12-30 11:55:00,85.05,85.16,85.0,85.12,5250.0,85.05,85.16,85.0,85.12,5250.0
2016-12-30 12:00:00,85.12,85.12,84.96,84.99,3897.0,85.12,85.12,84.96,84.99,3897.0
2016-12-30 12:05:00,85.01,85.11,84.99,85.11,6200.0,85.01,85.11,84.99,85.11,6200.0
2016-12-30 12:10:00,85.09,85.13,84.95,84.95,3600.0,85.09,85.13,84.95,84.95,3600.0
2016-12-30 12:15:00,84.96,84.99,84.95,84.95,1136.0,84.96,84.99,84.95,84.95,1136.0
2016-12-30 12:20:00,84.93,84.97,84.83,84.84,3600.0,84.93,84.97,84.83,84.84,3600.0
2016-12-30 12:25:00,84.86,84.86,84.74,84.74,2895.0,84.86,84.86,84.74,84.74,2895.0
2016-12-30 12:30:00,84.71,84.78,84.7,84.78,5614.0,84.71,84.78,84.7,84.78,5614.0
2016-12-30 12:35:00,84.76,84.76,84.68,84.74,1552.0,84.76,84.76,84.68,84.74,1552.0
2016-12-30 12:40:00,84.74,84.76,84.67,84.76,2600.0,84.74,84.76,84.67,84.76,2600.0
2016-12-30 12:45:00,84.76,84.82,84.76,84.81,5409.0,84.76,84.82,84.76,84.81,5409.0
2016-12-30 12:50:00,84.8,84.8,84.72,84.75,1768.0,84.8,84.8,84.72,84.75,1768.0
2016-12-30 12:55:00,84.74,84.75,84.7,84.7,3391.0,84.74,84.75,84.7,84.7,3391.0
2016-12-30 13:00:00,84.69,84.71,84.62,84.68,4306.0,84.69,84.71,84.62,84.68,4306.0
2016-12-30 13:05:00,84.67,84.71,84.63,84.63,4771.0,84.67,84.71,84.63,84.63,4771.0
2016-12-30 13:10:00,84.62,84.66,84.52,84.52,3669.0,84.62,84.66,84.52,84.52,3669.0
2016-12-30 13:15:00,84.51,84.66,84.51,84.66,3272.0,84.51,84.66,84.51,84.66,3272.0
2016-12-30 13:20:00,84.61,84.74,84.58,84.7,3184.0,84.61,84.74,84.58,84.7,3184.0
2016-12-30 13:25:00,84.76,84.8,84.72,84.8,700.0,84.76,84.8,84.72,84.8,700.0
2016-12-30 13:30:00,84.8,84.8,84.7,84.74,4900.0,84.8,84.8,84.7,84.74,4900.0
2016-12-30 13:35:00,84.76,84.81,84.75,84.81,1100.0,84.76,84.81,84.75,84.81,1100.0
2016-12-30 13:40:00,84.77,84.87,84.77,84.79,2711.0,84.77,84.87,84.77,84.79,2711.0
2016-12-30 13:45:00,84.82,84.82,84.69,84.8,5213.0,84.82,84.82,84.69,84.8,5213.0
2016-12-30 13:50:00,84.78,84.83,84.74,84.75,3500.0,84.78,84.83,84.74,84.75,3500.0
2016-12-30 13:55:00,84.74,84.74,84.65,84.65,3873.0,84.74,84.74,84.65,84.65,3873.0
2016-12-30 14:00:00,84.65,84.75,84.59,84.71,12143.0,84.65,84.75,84.59,84.71,12143.0
2016-12-30 14:05:00,84.72,84.75,84.63,84.63,8200.0,84.72,84.75,84.63,84.63,8200.0
2016-12-30 14:10:00,84.59,84.59,84.33,84.33,4921.0,84.59,84.59,84.33,84.33,4921.0
2016-12-30 14:15:00,84.37,84.39,84.24,84.34,8900.0,84.37,84.39,84.24,84.34,8900.0
2016-12-30 14:20:00,84.33,84.37,84.32,84.34,4300.0,84.33,84.37,84.32,84.34,4300.0
2016-12-30 14:25:00,84.33,84.41,84.33,84.38,4490.0,84.33,84.41,84.33,84.38,4490.0
2016-12-30 14:30:00,84.39,84.45,84.38,84.45,2400.0,84.39,84.45,84.38,84.45,2400.0
2016-12-30 14:35:00,84.44,84.44,84.38,84.38,5881.0,84.44,84.44,84.38,84.38,5881.0
2016-12-30 14:40:00,84.39,84.49,84.39,84.47,2327.0,84.39,84.49,84.39,84.47,2327.0
2016-12-30 14:45:00,84.48,84.48,84.31,84.31,4993.0,84.48,84.48,84.31,84.31,4993.0
2016-12-30 14:50:00,84.23,84.42,84.23,84.42,3601.0,84.23,84.42,84.23,84.42,3601.0
2016-12-30 14:55:00,84.38,84.74,84.38,84.67,7049.0,84.38,84.74,84.38,84.67,7049.0
2016-12-30 15:00:00,84.66,84.72,84.6,84.72,7668.0,84.66,84.72,84.6,84.72,7668.0
2016-12-30 15:05:00,84.72,84.75,84.7,84.74,5402.0,84.72,84.75,84.7,84.74,5402.0
2016-12-30 15:10:00,84.75,84.85,84.74,84.81,7652.0,84.75,84.85,84.74,84.81,7652.0
2016-12-30 15:15:00,84.85,84.89,84.77,84.77,6073.0,84.85,84.89,84.77,84.77,6073.0
2016-12-30 15:20:00,84.79,84.86,84.77,84.81,4759.0,84.79,84.86,84.77,84.81,4759.0
2016-12-30 15:25:00,84.81,85.0,84.8,84.98,8000.0,84.81,85.0,84.8,84.98,8000.0
2016-12-30 15:30:00,85.0,85.1,84.98,85.06,8526.0,85.0,85.1,84.98,85.06,8526.0
2016-12-30 15:35:00,85.06,85.07,84.96,85.01,8350.0,85.06,85.07,84.96,85.01,8350.0
2016-12-30 15:40:00,85.05,85.08,84.93,84.93,11714.0,85.05,85.08,84.93,84.93,11714.0
2016-12-30 15:45:00,84.92,84.92,84.67,84.71,17911.0,84.92,84.92,84.67,84.71,17911.0
2016-12-30 15:50:00,84.69,84.69,84.54,84.61,21813.0,84.69,84.69,84.54,84.61,21813.0
2016-12-30 15:55:00,84.61,84.82,84.61,84.77,32753.0,84.61,84.82,84.61,84.77,32753.0
2017-01-03 09:30:00,85.17,85.39,84.35,84.78,19055.0,85.17,85.39,84.35,84.78,19055.0
2017-01-03 09:35:00,84.91,86.35,84.9,86.03,45493.0,84.91,86.35,84.9,86.03,45493.0
2017-01-03 09:40:00,86.04,86.12,85.73,85.85,34854.0,86.04,86.12,85.73,85.85,34854.0
2017-01-03 09:45:00,85.92,86.22,85.77,86.06,42085.0,85.92,86.22,85.77,86.06,42085.0
2017-01-03 09:50:00,86.08,86.16,85.86,86.01,12792.0,86.08,86.16,85.86,86.01,12792.0
2017-01-03 09:55:00,85.97,85.99,85.54,85.58,10090.0,85.97,85.99,85.54,85.58,10090.0
2017-01-03 10:00:00,85.69,85.99,85.68,85.84,6048.0,85.69,85.99,85.68,85.84,6048.0
2017-01-03 10:05:00,85.86,86.11,85.82,86.09,11527.0,85.86,86.11,85.82,86.09,11527.0
2017-01-03 10:10:00,86.13,86.2,85.93,86.2,17199.0,86.13,86.2,85.93,86.2,17199.0
2017-01-03 10:15:00,86.23,86.26,86.1,86.21,7987.0,86.23,86.26,86.1,86.21,7987.0
2017-01-03 10:20:00,86.2,86.45,86.17,86.29,8639.0,86.2,86.45,86.17,86.29,8639.0
2017-01-03 10:25:00,86.29,86.34,86.03,86.04,12443.0,86.29,86.34,86.03,86.04,12443.0
2017-01-03 10:30:00,85.95,85.95,85.49,85.49,1572.0,85.95,85.95,85.49,85.49,1572.0
2017-01-03 10:35:00,85.41,85.41,84.83,84.9,8916.0,85.41,85.41,84.83,84.9,8916.0
2017-01-03 10:40:00,84.84,85.16,84.82,85.16,20965.0,84.84,85.16,84.82,85.16,20965.0
2017-01-03 10:45:00,85.18,85.49,85.17,85.19,8622.0,85.18,85.49,85.17,85.19,8622.0
2017-01-03 10:50:00,85.14,85.26,85.11,85.26,5359.0,85.14,85.26,85.11,85.26,5359.0
2017-01-03 10:55:00,85.25,85.31,85.15,85.27,10374.0,85.25,85.31,85.15,85.27,10374.0
2017-01-03 11:00:00,85.28,85.28,85.07,85.15,9216.0,85.28,85.28,85.07,85.15,9216.0
2017-01-03 11:05:00,85.12,85.17,85.06,85.09,5600.0,85.12,85.17,85.06,85.09,5600.0
2017-01-03 11:10:00,85.05,85.05,84.88,84.91,3200.0,85.05,85.05,84.88,84.91,3200.0
2017-01-03 11:15:00,84.87,84.91,84.24,84.26,3730.0,84.87,84.91,84.24,84.26,3730.0
2017-01-03 11:20:00,84.24,84.55,84.24,84.45,9593.0,84.24,84.55,84.24,84.45,9593.0
2017-01-03 11:25:00,84.47,84.76,84.41,84.71,6057.0,84.47,84.76,84.41,84.71,6057.0
2017-01-03 11:30:00,84.77,85.0,84.77,84.89,5206.0,84.77,85.0,84.77,84.89,5206.0
2017-01-03 11:35:00,84.81,84.84,84.63,84.63,4051.0,84.81,84.84,84.63,84.63,4051.0
2017-01-03 11:40:00,84.67,84.77,84.65,84.73,9349.0,84.67,84.77,84.65,84.73,9349.0
2017-01-03 11:45:00,84.75,84.91,84.68,84.68,5680.0,84.75,84.91,84.68,84.68,5680.0
2017-01-03 11:50:00,84.68,84.88,84.68,84.81,20029.0,84.68,84.88,84.68,84.81,20029.0
2017-01-03 11:55:00,84.76,84.83,84.69,84.83,1650.0,84.76,84.83,84.69,84.83,1650.0
2017-01-03 12:00:00,84.87,85.0,84.82,84.87,3320.0,84.87,85.0,84.82,84.87,3320.0
2017-01-03 12:05:00,84.89,84.89,84.71,84.79,2904.0,84.89,84.89,84.71,84.79,2904.0
2017-01-03 12:10:00,84.82,84.85,84.66,84.66,1200.0,84.82,84.85,84.66,84.66,1200.0
2017-01-03 12:15:00,84.68,84.68,84.46,84.47,2585.0,84.68,84.68,84.46,84.47,2585.0
2017-01-03 12:20:00,84.51,84.51,84.31,84.33,3400.0,84.51,84.51,84.31,84.33,3400.0
2017-01-03 12:25:00,84.31,84.41,84.27,84.27,3521.0,84.31,84.41,84.27,84.27,3521.0
2017-01-03 12:30:00,84.29,84.37,84.29,84.36,2854.0,84.29,84.37,84.29,84.36,2854.0
2017-01-03 12:35:00,84.37,84.37,84.23,84.23,1100.0,84.37,84.37,84.23,84.23,1100.0
2017-01-03 12:40:00,84.2,84.24,84.01,84.02,4498.0,84.2,84.24,84.01,84.02,4498.0
2017-01-03 12:45:00,84.0,84.02,83.88,83.88,5262.0,84.0,84.02,83.88,83.88,5262.0
2017-01-03 12:50:00,83.87,83.87,83.66,83.66,6881.0,83.87,83.87,83.66,83.66,6881.0
2017-01-03 12:55:00,83.68,83.74,83.63,83.64,6330.0,83.68,83.74,83.63,83.64,6330.0
2017-01-03 13:00:00,83.68,83.73,83.5,83.51,10228.0,83.68,83.73,83.5,83.51,10228.0
2017-01-03 13:05:00,83.5,83.83,83.5,83.6,21526.0,83.5,83.83,83.5,83.6,21526.0
2017-01-03 13:10:00,83.6,83.69,83.46,83.58,26473.0,83.6,83.69,83.46,83.58,26473.0
2017-01-03 13:15:00,83.57,83.74,83.55,83.58,14689.0,83.57,83.74,83.55,83.58,14689.0
2017-01-03 13:20:00,83.58,83.95,83.57,83.95,12221.0,83.58,83.95,83.57,83.95,12221.0
2017-01-03 13:25:00,83.98,84.15,83.91,84.15,4100.0,83.98,84.15,83.91,84.15,4100.0
2017-01-03 13:30:00,84.04,84.1,83.88,83.94,7568.0,84.04,84.1,83.88,83.94,7568.0
2017-01-03 13:35:00,83.94,84.01,83.87,83.89,3898.0,83.94,84.01,83.87,83.89,3898.0
2017-01-03 13:40:00,83.87,83.9,83.7,83.9,5198.0,83.87,83.9,83.7,83.9,5198.0
2017-01-03 13:45:00,83.93,84.06,83.81,83.86,2900.0,83.93,84.06,83.81,83.86,2900.0
2017-01-03 13:50:00,83.87,84.04,83.83,84.04,4456.0,83.87,84.04,83.83,84.04,4456.0
2017-01-03 13:55:00,83.99,84.01,83.84,83.86,4357.0,83.99,84.01,83.84,83.86,4357.0
2017-01-03 14:00:00,83.88,84.02,83.88,83.98,1715.0,83.88,84.02,83.88,83.98,1715.0
2017-01-03 14:05:00,84.01,84.26,84.01,84.26,3950.0,84.01,84.26,84.01,84.26,3950.0
2017-01-03 14:10:00,84.2,84.36,84.2,84.33,6094.0,84.2,84.36,84.2,84.33,6094.0
2017-01-03 14:15:00,84.27,84.39,84.27,84.35,3763.0,84.27,84.39,84.27,84.35,3763.0
2017-01-03 14:20:00,84.33,84.4,84.31,84.39,4920.0,84.33,84.4,84.31,84.39,4920.0
2017-01-03 14:25:00,84.4,84.47,84.36,84.46,4290.0,84.4,84.47,84.36,84.46,4290.0
2017-01-03 14:30:00,84.42,84.5,84.31,84.44,11267.0,84.42,84.5,84.31,84.44,11267.0
2017-01-03 14:35:00,84.44,84.45,84.25,84.31,5238.0,84.44,84.45,84.25,84.31,5238.0
2017-01-03 14:40:00,84.28,84.43,84.25,84.42,6749.0,84.28,84.43,84.25,84.42,6749.0
2017-01-03 14:45:00,84.44,84.49,84.29,84.46,12632.0,84.44,84.49,84.29,84.46,12632.0
2017-01-03 14:50:00,84.45,84.6,84.35,84.57,10027.0,84.45,84.6,84.35,84.57,10027.0
2017-01-03 14:55:00,84.58,84.68,84.51,84.62,9228.0,84.58,84.68,84.51,84.62,9228.0
2017-01-03 15:00:00,84.63,84.67,84.55,84.55,5600.0,84.63,84.67,84.55,84.55,5600.0
2017-01-03 15:05:00,84.54,84.54,84.38,84.4,11417.0,84.54,84.54,84.38,84.4,11417.0
2017-01-03 15:10:00,84.37,84.57,84.37,84.54,18371.0,84.37,84.57,84.37,84.54,18371.0
2017-01-03 15:15:00,84.53,84.61,84.49,84.53,4000.0,84.53,84.61,84.49,84.53,4000.0
2017-01-03 15:20:00,84.55,84.55,84.36,84.41,10806.0,84.55,84.55,84.36,84.41,10806.0
2017-01-03 15:25:00,84.41,84.64,84.41,84.52,8535.0,84.41,84.64,84.41,84.52,8535.0
2017-01-03 15:30:00,84.53,84.73,84.5,84.67,8774.0,84.53,84.73,84.5,84.67,8774.0
2017-01-03 15:35:00,84.7,84.81,84.63,84.76,13734.0,84.7,84.81,84.63,84.76,13734.0
2017-01-03 15:40:00,84.75,84.8,84.67,84.69,11933.0,84.75,84.8,84.67,84.69,11933.0
2017-01-03 15:45:00,84.7,84.94,84.68,84.86,13934.0,84.7,84.94,84.68,84.86,13934.0
2017-01-03 15:50:00,84.89,84.9,84.62,84.68,19160.0,84.89,84.9,84.62,84.68,19160.0
2017-01-03 15:55:00,84.68,84.79,84.59,84.78,47705.0,84.68,84.79,84.59,84.78,47705.0
2017-01-04 09:30:00,85.34,85.49,84.74,85.11,5727.0,85.34,85.49,84.74,85.11,5727.0
2017-01-04 09:35:00,85.36,85.44,84.94,85.05,16113.0,85.36,85.44,84.94,85.05,16113.0
2017-01-04 09:40:00,85.1,85.5,84.98,85.34,20412.0,85.1,85.5,84.98,85.34,20412.0
2017-01-04 09:45:00,85.38,85.73,85.32,85.55,21709.0,85.38,85.73,85.32,85.55,21709.0
2017-01-04 09:50:00,85.59,85.95,85.53,85.91,12953.0,85.59,85.95,85.53,85.91,12953.0
2017-01-04 09:55:00,85.89,86.32,85.8,86.1,39318.0,85.89,86.32,85.8,86.1,39318.0
2017-01-04 10:00:00,86.05,86.41,86.01,86.15,19290.0,86.05,86.41,86.01,86.15,19290.0
2017-01-04 10:05:00,86.18,86.43,86.16,86.39,20221.0,86.18,86.43,86.16,86.39,20221.0
2017-01-04 10:10:00,86.35,86.45,86.26,86.3,9671.0,86.35,86.45,86.26,86.3,9671.0
2017-01-04 10:15:00,86.34,86.34,85.82,86.11,35685.0,86.34,86.34,85.82,86.11,35685.0
2017-01-04 10:20:00,86.11,86.46,86.07,86.39,6119.0,86.11,86.46,86.07,86.39,6119.0
2017-01-04 10:25:00,86.4,86.56,86.03,86.05,31218.0,86.4,86.56,86.03,86.05,31218.0
2017-01-04 10:30:00,86.11,86.47,86.1,86.28,8334.0,86.11,86.47,86.1,86.28,8334.0
2017-01-04 10:35:00,86.23,86.34,86.11,86.31,8261.0,86.23,86.34,86.11,86.31,8261.0
2017-01-04 10:40:00,86.35,86.72,86.31,86.72,12207.0,86.35,86.72,86.31,86.72,12207.0
2017-01-04 10:45:00,86.65,86.83,86.65,86.71,12500.0,86.65,86.83,86.65,86.71,12500.0
2017-01-04 10:50:00,86.75,86.81,86.61,86.77,14128.0,86.75,86.81,86.61,86.77,14128.0
2017-01-04 10:55:00,86.76,86.88,86.46,86.48,10695.0,86.76,86.88,86.46,86.48,10695.0
2017-01-04 11:00:00,86.5,86.73,86.5,86.7,8650.0,86.5,86.73,86.5,86.7,8650.0
2017-01-04 11:05:00,86.73,86.83,86.5,86.8,18936.0,86.73,86.83,86.5,86.8,18936.0
2017-01-04 11:10:00,86.81,87.14,86.81,87.11,13694.0,86.81,87.14,86.81,87.11,13694.0
2017-01-04 11:15:00,87.11,87.35,86.97,86.97,19738.0,87.11,87.35,86.97,86.97,19738.0
2017-01-04 11:20:00,87.01,87.01,86.74,86.74,4291.0,87.01,87.01,86.74,86.74,4291.0
2017-01-04 11:25:00,86.72,87.12,86.62,87.07,8731.0,86.72,87.12,86.62,87.07,8731.0
2017-01-04 11:30:00,86.98,87.21,86.98,87.11,11451.0,86.98,87.21,86.98,87.11,11451.0
2017-01-04 11:35:00,87.06,87.15,86.93,87.14,5488.0,87.06,87.15,86.93,87.14,5488.0
2017-01-04 11:40:00,87.22,87.23,86.96,87.04,6172.0,87.22,87.23,86.96,87.04,6172.0
2017-01-04 11:45:00,87.08,87.08,86.93,87.0,12509.0,87.08,87.08,86.93,87.0,12509.0
2017-01-04 11:50:00,87.0,87.14,87.0,87.14,1300.0,87.0,87.14,87.0,87.14,1300.0
2017-01-04 11:55:00,87.11,87.11,86.95,87.06,16917.0,87.11,87.11,86.95,87.06,16917.0
2017-01-04 12:00:00,87.11,87.26,87.04,87.22,11435.0,87.11,87.26,87.04,87.22,11435.0
2017-01-04 12:05:00,87.26,87.52,87.21,87.48,7610.0,87.26,87.52,87.21,87.48,7610.0
2017-01-04 12:10:00,87.53,87.6,87.46,87.5,6950.0,87.53,87.6,87.46,87.5,6950.0
2017-01-04 12:15:00,87.45,87.58,87.45,87.51,19505.0,87.45,87.58,87.45,87.51,19505.0
2017-01-04 12:20:00,87.54,87.6,87.41,87.52,23449.0,87.54,87.6,87.41,87.52,23449.0
2017-01-04 12:25:00,87.52,87.55,86.99,87.19,15049.0,87.52,87.55,86.99,87.19,15049.0
2017-01-04 12:30:00,87.19,87.24,87.04,87.24,4853.0,87.19,87.24,87.04,87.24,4853.0
2017-01-04 12:35:00,87.18,87.23,87.04,87.23,6726.0,87.18,87.23,87.04,87.23,6726.0
2017-01-04 12:40:00,87.17,87.36,87.17,87.36,3700.0,87.17,87.36,87.17,87.36,3700.0
2017-01-04 12:45:00,87.36,87.39,87.23,87.34,18942.0,87.36,87.39,87.23,87.34,18942.0
2017-01-04 12:50:00,87.34,87.36,87.2,87.25,6729.0,87.34,87.36,87.2,87.25,6729.0
2017-01-04 12:55:00,87.24,87.37,87.19,87.29,10110.0,87.24,87.37,87.19,87.29,10110.0
2017-01-04 13:00:00,87.27,87.29,87.17,87.23,6300.0,87.27,87.29,87.17,87.23,6300.0
2017-01-04 13:05:00,87.23,87.33,87.23,87.25,5800.0,87.23,87.33,87.23,87.25,5800.0
2017-01-04 13:10:00,87.25,87.25,87.04,87.17,8370.0,87.25,87.25,87.04,87.17,8370.0
2017-01-04 13:15:00,87.18,87.22,87.05,87.06,2700.0,87.18,87.22,87.05,87.06,2700.0
2017-01-04 13:20:00,87.02,87.02,86.94,86.99,6100.0,87.02,87.02,86.94,86.99,6100.0
2017-01-04 13:25:00,86.95,87.03,86.95,86.99,4431.0,86.95,87.03,86.95,86.99,4431.0
2017-01-04 13:30:00,87.01,87.06,86.85,86.85,3720.0,87.01,87.06,86.85,86.85,3720.0
2017-01-04 13:35:00,86.84,86.96,86.84,86.91,4150.0,86.84,86.96,86.84,86.91,4150.0
2017-01-04 13:40:00,86.92,87.03,86.85,86.9,25949.0,86.92,87.03,86.85,86.9,25949.0
2017-01-04 13:45:00,86.93,87.07,86.87,87.0,27549.0,86.93,87.07,86.87,87.0,27549.0
2017-01-04 13:50:00,86.96,86.96,86.77,86.95,20152.0,86.96,86.96,86.77,86.95,20152.0
2017-01-04 13:55:00,86.95,87.01,86.84,86.98,9109.0,86.95,87.01,86.84,86.98,9109.0
2017-01-04 14:00:00,87.05,87.11,86.95,87.09,5200.0,87.05,87.11,86.95,87.09,5200.0
2017-01-04 14:05:00,87.04,87.12,86.94,87.01,13843.0,87.04,87.12,86.94,87.01,13843.0
2017-01-04 14:10:00,87.01,87.06,86.79,86.95,14013.0,87.01,87.06,86.79,86.95,14013.0
2017-01-04 14:15:00,86.93,87.03,86.87,86.92,14548.0,86.93,87.03,86.87,86.92,14548.0
2017-01-04 14:20:00,86.96,87.02,86.88,86.9,11942.0,86.96,87.02,86.88,86.9,11942.0
2017-01-04 14:25:00,86.91,87.09,86.91,87.06,3977.0,86.91,87.09,86.91,87.06,3977.0
2017-01-04 14:30:00,87.08,87.09,86.96,86.99,10851.0,87.08,87.09,86.96,86.99,10851.0
2017-01-04 14:35:00,87.03,87.04,86.92,86.92,5527.0,87.03,87.04,86.92,86.92,5527.0
2017-01-04 14:40:00,86.92,87.0,86.75,86.82,6366.0,86.92,87.0,86.75,86.82,6366.0
2017-01-04 14:45:00,86.83,86.83,86.6,86.64,6823.0,86.83,86.83,86.6,86.64,6823.0
2017-01-04 14:50:00,86.69,86.73,86.58,86.58,9501.0,86.69,86.73,86.58,86.58,9501.0
2017-01-04 14:55:00,86.54,86.59,86.46,86.52,6750.0,86.54,86.59,86.46,86.52,6750.0
2017-01-04 15:00:00,86.56,86.78,86.54,86.78,10431.0,86.56,86.78,86.54,86.78,10431.0
2017-01-04 15:05:00,86.78,86.85,86.74,86.74,6936.0,86.78,86.85,86.74,86.74,6936.0
2017-01-04 15:10:00,86.72,86.83,86.69,86.83,10877.0,86.72,86.83,86.69,86.83,10877.0
2017-01-04 15:15:00,86.8,86.97,86.72,86.89,20713.0,86.8,86.97,86.72,86.89,20713.0
2017-01-04 15:20:00,86.92,86.92,86.82,86.87,12667.0,86.92,86.92,86.82,86.87,12667.0
2017-01-04 15:25:00,86.89,86.91,86.8,86.87,15523.0,86.89,86.91,86.8,86.87,15523.0
2017-01-04 15:30:00,86.85,86.92,86.84,86.87,6723.0,86.85,86.92,86.84,86.87,6723.0
2017-01-04 15:35:00,86.88,87.0,86.85,86.9,19056.0,86.88,87.0,86.85,86.9,19056.0
2017-01-04 15:40:00,86.89,87.08,86.88,86.99,52226.0,86.89,87.08,86.88,86.99,52226.0
2017-01-04 15:45:00,87.01,87.03,86.87,86.87,42046.0,87.01,87.03,86.87,86.87,42046.0
2017-01-04 15:50:00,86.88,86.95,86.84,86.92,32306.0,86.88,86.95,86.84,86.92,32306.0
2017-01-04 15:55:00,86.91,86.92,86.83,86.89,81319.0,86.91,86.92,86.83,86.89,81319.0
2017-01-05 09:30:00,85.1,85.72,83.35,85.47,155164.0,85.1,85.72,83.35,85.47,155164.0
2017-01-05 09:35:00,85.44,86.44,85.0,86.23,72463.0,85.44,86.44,85.0,86.23,72463.0
2017-01-05 09:40:00,86.42,87.3,86.3,87.23,42334.0,86.42,87.3,86.3,87.23,42334.0
2017-01-05 09:45:00,87.34,87.94,87.04,87.04,65467.0,87.34,87.94,87.04,87.04,65467.0
2017-01-05 09:50:00,87.04,87.13,86.22,86.72,41555.0,87.04,87.13,86.22,86.72,41555.0
2017-01-05 09:55:00,86.68,87.15,86.67,87.06,14183.0,86.68,87.15,86.67,87.06,14183.0
2017-01-05 10:00:00,86.98,86.99,86.68,86.77,13800.0,86.98,86.99,86.68,86.77,13800.0
2017-01-05 10:05:00,86.73,87.04,86.73,86.85,14752.0,86.73,87.04,86.73,86.85,14752.0
2017-01-05 10:10:00,86.88,87.0,86.63,86.81,11194.0,86.88,87.0,86.63,86.81,11194.0
2017-01-05 10:15:00,86.78,87.13,86.78,87.04,19803.0,86.78,87.13,86.78,87.04,19803.0
2017-01-05 10:20:00,87.04,87.18,86.89,87.0,23194.0,87.04,87.18,86.89,87.0,23194.0
2017-01-05 10:25:00,87.03,87.14,86.94,87.03,37806.0,87.03,87.14,86.94,87.03,37806.0
2017-01-05 10:30:00,87.03,87.14,86.69,86.84,30097.0,87.03,87.14,86.69,86.84,30097.0
2017-01-05 10:35:00,86.89,86.9,86.29,86.45,13838.0,86.89,86.9,86.29,86.45,13838.0
2017-01-05 10:40:00,86.4,86.53,85.76,86.12,43131.0,86.4,86.53,85.76,86.12,43131.0
2017-01-05 10:45:00,86.1,86.25,86.01,86.21,9344.0,86.1,86.25,86.01,86.21,9344.0
2017-01-05 10:50:00,86.22,86.27,86.15,86.15,9491.0,86.22,86.27,86.15,86.15,9491.0
2017-01-05 10:55:00,86.17,86.24,85.99,86.24,13434.0,86.17,86.24,85.99,86.24,13434.0
2017-01-05 11:00:00,86.24,86.43,86.17,86.37,9666.0,86.24,86.43,86.17,86.37,9666.0
2017-01-05 11:05:00,86.41,86.41,85.78,85.89,28110.0,86.41,86.41,85.78,85.89,28110.0
2017-01-05 11:10:00,85.94,86.1,85.91,86.1,14249.0,85.94,86.1,85.91,86.1,14249.0
2017-01-05 11:15:00,86.11,86.11,85.9,86.07,3595.0,86.11,86.11,85.9,86.07,3595.0
2017-01-05 11:20:00,86.09,86.16,85.97,86.16,5842.0,86.09,86.16,85.97,86.16,5842.0
2017-01-05 11:25:00,86.24,86.69,86.24,86.69,13771.0,86.24,86.69,86.24,86.69,13771.0
2017-01-05 11:30:00,86.61,86.61,86.33,86.51,5500.0,86.61,86.61,86.33,86.51,5500.0
2017-01-05 11:35:00,86.5,86.6,86.41,86.57,2870.0,86.5,86.6,86.41,86.57,2870.0
2017-01-05 11:40:00,86.55,86.6,86.21,86.21,5806.0,86.55,86.6,86.21,86.21,5806.0
2017-01-05 11:45:00,86.28,86.47,86.19,86.39,8101.0,86.28,86.47,86.19,86.39,8101.0
2017-01-05 11:50:00,86.39,86.39,86.21,86.32,2800.0,86.39,86.39,86.21,86.32,2800.0
2017-01-05 11:55:00,86.37,86.37,86.16,86.16,3500.0,86.37,86.37,86.16,86.16,3500.0
2017-01-05 12:00:00,86.17,86.26,86.14,86.18,2700.0,86.17,86.26,86.14,86.18,2700.0
2017-01-05 12:05:00,86.15,86.15,86.05,86.12,4710.0,86.15,86.15,86.05,86.12,4710.0
2017-01-05 12:10:00,86.15,86.18,86.08,86.1,1500.0,86.15,86.18,86.08,86.1,1500.0
2017-01-05 12:15:00,86.12,86.17,86.08,86.14,7160.0,86.12,86.17,86.08,86.14,7160.0
2017-01-05 12:20:00,86.18,86.19,86.1,86.17,2436.0,86.18,86.19,86.1,86.17,2436.0
2017-01-05 12:25:00,86.18,86.24,86.16,86.22,4118.0,86.18,86.24,86.16,86.22,4118.0
2017-01-05 12:30:00,86.16,86.16,85.8,85.88,25069.0,86.16,86.16,85.8,85.88,25069.0
2017-01-05 12:35:00,85.83,85.83,85.55,85.55,10046.0,85.83,85.83,85.55,85.55,10046.0
2017-01-05 12:40:00,85.57,85.65,85.56,85.59,1900.0,85.57,85.65,85.56,85.59,1900.0
2017-01-05 12:45:00,85.57,85.83,85.57,85.71,22107.0,85.57,85.83,85.57,85.71,22107.0
2017-01-05 12:50:00,85.71,85.83,85.7,85.75,5728.0,85.71,85.83,85.7,85.75,5728.0
2017-01-05 12:55:00,85.82,85.89,85.81,85.81,3223.0,85.82,85.89,85.81,85.81,3223.0
2017-01-05 13:00:00,85.81,85.96,85.8,85.9,4500.0,85.81,85.96,85.8,85.9,4500.0
2017-01-05 13:05:00,85.87,86.15,85.87,86.07,3705.0,85.87,86.15,85.87,86.07,3705.0
2017-01-05 13:10:00,86.12,86.22,86.09,86.15,3966.0,86.12,86.22,86.09,86.15,3966.0
2017-01-05 13:15:00,86.21,86.25,86.17,86.22,3871.0,86.21,86.25,86.17,86.22,3871.0
2017-01-05 13:20:00,86.18,86.37,86.18,86.37,1650.0,86.18,86.37,86.18,86.37,1650.0
2017-01-05 13:25:00,86.3,86.39,86.26,86.31,4700.0,86.3,86.39,86.26,86.31,4700.0
2017-01-05 13:30:00,86.4,86.4,86.29,86.29,1600.0,86.4,86.4,86.29,86.29,1600.0
2017-01-05 13:35:00,86.29,86.34,86.23,86.23,4175.0,86.29,86.34,86.23,86.23,4175.0
2017-01-05 13:40:00,86.23,86.23,86.04,86.05,3756.0,86.23,86.23,86.04,86.05,3756.0
2017-01-05 13:45:00,86.1,86.17,86.0,86.17,23900.0,86.1,86.17,86.0,86.17,23900.0
2017-01-05 13:50:00,86.1,86.15,86.04,86.09,3130.0,86.1,86.15,86.04,86.09,3130.0
2017-01-05 13:55:00,86.11,86.11,86.02,86.09,3500.0,86.11,86.11,86.02,86.09,3500.0
2017-01-05 14:00:00,86.11,86.4,86.08,86.33,17805.0,86.11,86.4,86.08,86.33,17805.0
2017-01-05 14:05:00,86.33,86.4,86.23,86.34,10758.0,86.33,86.4,86.23,86.34,10758.0
2017-01-05 14:10:00,86.31,86.44,86.1,86.16,19426.0,86.31,86.44,86.1,86.16,19426.0
2017-01-05 14:15:00,86.19,86.35,86.1,86.3,14403.0,86.19,86.35,86.1,86.3,14403.0
2017-01-05 14:20:00,86.28,86.49,86.24,86.39,13575.0,86.28,86.49,86.24,86.39,13575.0
2017-01-05 14:25:00,86.4,86.49,86.34,86.41,6802.0,86.4,86.49,86.34,86.41,6802.0
2017-01-05 14:30:00,86.42,86.51,86.38,86.42,8827.0,86.42,86.51,86.38,86.42,8827.0
2017-01-05 14:35:00,86.41,86.44,86.21,86.32,10970.0,86.41,86.44,86.21,86.32,10970.0
2017-01-05 14:40:00,86.29,86.33,86.2,86.27,13403.0,86.29,86.33,86.2,86.27,13403.0
2017-01-05 14:45:00,86.26,86.41,86.26,86.37,6981.0,86.26,86.41,86.26,86.37,6981.0
2017-01-05 14:50:00,86.42,86.57,86.4,86.57,6172.0,86.42,86.57,86.4,86.57,6172.0
2017-01-05 14:55:00,86.58,86.63,86.57,86.61,12627.0,86.58,86.63,86.57,86.61,12627.0
2017-01-05 15:00:00,86.61,86.87,86.59,86.86,12061.0,86.61,86.87,86.59,86.86,12061.0
2017-01-05 15:05:00,86.81,86.84,86.72,86.8,11474.0,86.81,86.84,86.72,86.8,11474.0
2017-01-05 15:10:00,86.81,86.99,86.8,86.94,10755.0,86.81,86.99,86.8,86.94,10755.0
2017-01-05 15:15:00,86.94,86.94,86.85,86.85,9505.0,86.94,86.94,86.85,86.85,9505.0
2017-01-05 15:20:00,86.82,86.99,86.79,86.97,12061.0,86.82,86.99,86.79,86.97,12061.0
2017-01-05 15:25:00,86.99,87.03,86.9,86.92,19371.0,86.99,87.03,86.9,86.92,19371.0
2017-01-05 15:30:00,86.9,87.39,86.85,87.37,45939.0,86.9,87.39,86.85,87.37,45939.0
2017-01-05 15:35:00,87.38,87.51,87.33,87.44,32565.0,87.38,87.51,87.33,87.44,32565.0
2017-01-05 15:40:00,87.45,87.45,87.13,87.27,19124.0,87.45,87.45,87.13,87.27,19124.0
2017-01-05 15:45:00,87.27,87.27,87.06,87.06,21467.0,87.27,87.27,87.06,87.06,21467.0
2017-01-05 15:50:00,87.06,87.19,87.06,87.15,25198.0,87.06,87.19,87.06,87.15,25198.0
2017-01-05 15:55:00,87.15,87.3,87.03,87.11,48116.0,87.15,87.3,87.03,87.11,48116.0
2017-01-06 09:30:00,87.76,87.99,87.16,87.3,15635.0,87.76,87.99,87.16,87.3,15635.0
2017-01-06 09:35:00,87.26,87.26,86.53,86.74,10743.0,87.26,87.26,86.53,86.74,10743.0
2017-01-06 09:40:00,86.8,87.57,86.8,87.45,14026.0,86.8,87.57,86.8,87.45,14026.0
2017-01-06 09:45:00,87.46,87.66,87.42,87.57,6785.0,87.46,87.66,87.42,87.57,6785.0
2017-01-06 09:50:00,87.58,87.91,87.31,87.49,17990.0,87.58,87.91,87.31,87.49,17990.0
2017-01-06 09:55:00,87.41,87.69,87.33,87.52,13245.0,87.41,87.69,87.33,87.52,13245.0
2017-01-06 10:00:00,87.5,87.82,87.44,87.59,21315.0,87.5,87.82,87.44,87.59,21315.0
2017-01-06 10:05:00,87.59,87.66,87.44,87.51,11032.0,87.59,87.66,87.44,87.51,11032.0
2017-01-06 10:10:00,87.5,87.65,87.45,87.55,7613.0,87.5,87.65,87.45,87.55,7613.0
2017-01-06 10:15:00,87.55,87.59,87.45,87.55,6210.0,87.55,87.59,87.45,87.55,6210.0
2017-01-06 10:20:00,87.56,87.65,87.37,87.61,19211.0,87.56,87.65,87.37,87.61,19211.0
2017-01-06 10:25:00,87.65,87.75,87.13,87.13,27621.0,87.65,87.75,87.13,87.13,27621.0
2017-01-06 10:30:00,87.09,87.14,87.01,87.03,12089.0,87.09,87.14,87.01,87.03,12089.0
2017-01-06 10:35:00,87.01,87.17,87.01,87.06,7676.0,87.01,87.17,87.01,87.06,7676.0
2017-01-06 10:40:00,87.05,87.21,87.02,87.2,15420.0,87.05,87.21,87.02,87.2,15420.0
2017-01-06 10:45:00,87.12,87.18,87.01,87.09,10547.0,87.12,87.18,87.01,87.09,10547.0
2017-01-06 10:50:00,87.12,87.15,86.97,87.08,12517.0,87.12,87.15,86.97,87.08,12517.0
2017-01-06 10:55:00,87.08,87.22,87.02,87.11,20286.0,87.08,87.22,87.02,87.11,20286.0
2017-01-06 11:00:00,87.14,87.14,86.57,86.66,22474.0,87.14,87.14,86.57,86.66,22474.0
2017-01-06 11:05:00,86.66,86.85,86.51,86.76,22111.0,86.66,86.85,86.51,86.76,22111.0
2017-01-06 11:10:00,86.71,86.79,86.65,86.68,5292.0,86.71,86.79,86.65,86.68,5292.0
2017-01-06 11:15:00,86.74,86.78,86.57,86.65,16079.0,86.74,86.78,86.57,86.65,16079.0
2017-01-06 11:20:00,86.67,86.84,86.64,86.71,12670.0,86.67,86.84,86.64,86.71,12670.0
2017-01-06 11:25:00,86.71,86.76,86.62,86.65,22781.0,86.71,86.76,86.62,86.65,22781.0
2017-01-06 11:30:00,86.65,86.8,86.62,86.66,14400.0,86.65,86.8,86.62,86.66,14400.0
2017-01-06 11:35:00,86.67,86.83,86.65,86.83,8243.0,86.67,86.83,86.65,86.83,8243.0
2017-01-06 11:40:00,86.85,86.85,86.7,86.77,6900.0,86.85,86.85,86.7,86.77,6900.0
2017-01-06 11:45:00,86.75,86.77,86.63,86.71,14857.0,86.75,86.77,86.63,86.71,14857.0
2017-01-06 11:50:00,86.71,86.73,86.6,86.64,15159.0,86.71,86.73,86.6,86.64,15159.0
2017-01-06 11:55:00,86.64,86.73,86.59,86.65,25265.0,86.64,86.73,86.59,86.65,25265.0
2017-01-06 12:00:00,86.65,86.71,86.59,86.71,6000.0,86.65,86.71,86.59,86.71,6000.0
2017-01-06 12:05:00,86.64,86.67,86.58,86.66,7100.0,86.64,86.67,86.58,86.66,7100.0
2017-01-06 12:10:00,86.67,86.76,86.61,86.66,4200.0,86.67,86.76,86.61,86.66,4200.0
2017-01-06 12:15:00,86.76,86.76,86.61,86.62,20530.0,86.76,86.76,86.61,86.62,20530.0
2017-01-06 12:20:00,86.64,86.74,86.62,86.72,9918.0,86.64,86.74,86.62,86.72,9918.0
2017-01-06 12:25:00,86.67,86.69,86.63,86.67,7600.0,86.67,86.69,86.63,86.67,7600.0
2017-01-06 12:30:00,86.66,86.78,86.63,86.64,6376.0,86.66,86.78,86.63,86.64,6376.0
2017-01-06 12:35:00,86.64,86.81,86.64,86.67,7596.0,86.64,86.81,86.64,86.67,7596.0
2017-01-06 12:40:00,86.67,86.7,86.53,86.65,12074.0,86.67,86.7,86.53,86.65,12074.0
2017-01-06 12:45:00,86.58,86.67,86.58,86.64,4825.0,86.58,86.67,86.58,86.64,4825.0
2017-01-06 12:50:00,86.68,86.77,86.59,86.73,5292.0,86.68,86.77,86.59,86.73,5292.0
2017-01-06 12:55:00,86.77,86.77,86.63,86.66,6782.0,86.77,86.77,86.63,86.66,6782.0
2017-01-06 13:00:00,86.69,86.7,86.61,86.67,6856.0,86.69,86.7,86.61,86.67,6856.0
2017-01-06 13:05:00,86.71,86.71,86.62,86.65,11172.0,86.71,86.71,86.62,86.65,11172.0
2017-01-06 13:10:00,86.65,86.65,86.45,86.49,6436.0,86.65,86.65,86.45,86.49,6436.0
2017-01-06 13:15:00,86.48,86.5,86.38,86.42,4550.0,86.48,86.5,86.38,86.42,4550.0
2017-01-06 13:20:00,86.43,86.5,86.36,86.38,3511.0,86.43,86.5,86.36,86.38,3511.0
2017-01-06 13:25:00,86.45,86.45,86.3,86.32,6490.0,86.45,86.45,86.3,86.32,6490.0
2017-01-06 13:30:00,86.32,86.32,86.25,86.25,2660.0,86.32,86.32,86.25,86.25,2660.0
2017-01-06 13:35:00,86.23,86.31,86.22,86.31,3900.0,86.23,86.31,86.22,86.31,3900.0
2017-01-06 13:40:00,86.31,86.34,86.27,86.27,2420.0,86.31,86.34,86.27,86.27,2420.0
2017-01-06 13:45:00,86.27,86.36,86.27,86.36,6206.0,86.27,86.36,86.27,86.36,6206.0
2017-01-06 13:50:00,86.34,86.34,86.29,86.29,2800.0,86.34,86.34,86.29,86.29,2800.0
2017-01-06 13:55:00,86.29,86.32,86.25,86.27,6959.0,86.29,86.32,86.25,86.27,6959.0
2017-01-06 14:00:00,86.28,86.32,86.25,86.31,4778.0,86.28,86.32,86.25,86.31,4778.0
2017-01-06 14:05:00,86.29,86.3,86.21,86.26,7500.0,86.29,86.3,86.21,86.26,7500.0
2017-01-06 14:10:00,86.27,86.35,86.25,86.31,9742.0,86.27,86.35,86.25,86.31,9742.0
2017-01-06 14:15:00,86.33,86.4,86.32,86.33,5056.0,86.33,86.4,86.32,86.33,5056.0
2017-01-06 14:20:00,86.33,86.35,86.28,86.32,6200.0,86.33,86.35,86.28,86.32,6200.0
2017-01-06 14:25:00,86.31,86.37,86.27,86.33,7910.0,86.31,86.37,86.27,86.33,7910.0
2017-01-06 14:30:00,86.33,86.41,86.32,86.33,4655.0,86.33,86.41,86.32,86.33,4655.0
2017-01-06 14:35:00,86.32,86.33,86.06,86.06,21502.0,86.32,86.33,86.06,86.06,21502.0
2017-01-06 14:40:00,86.08,86.08,85.92,85.96,7503.0,86.08,86.08,85.92,85.96,7503.0
2017-01-06 14:45:00,85.98,85.99,85.86,85.86,7159.0,85.98,85.99,85.86,85.86,7159.0
2017-01-06 14:50:00,85.9,85.95,85.76,85.81,14155.0,85.9,85.95,85.76,85.81,14155.0
2017-01-06 14:55:00,85.77,85.77,85.68,85.73,3400.0,85.77,85.77,85.68,85.73,3400.0
2017-01-06 15:00:00,85.73,85.98,85.7,85.94,11003.0,85.73,85.98,85.7,85.94,11003.0
2017-01-06 15:05:00,85.97,86.16,85.9,86.01,18942.0,85.97,86.16,85.9,86.01,18942.0
2017-01-06 15:10:00,86.01,86.01,85.73,85.73,3850.0,86.01,86.01,85.73,85.73,3850.0
2017-01-06 15:15:00,85.7,85.84,85.66,85.84,8643.0,85.7,85.84,85.66,85.84,8643.0
2017-01-06 15:20:00,85.84,85.88,85.72,85.78,21657.0,85.84,85.88,85.72,85.78,21657.0
2017-01-06 15:25:00,85.79,85.79,85.55,85.57,7544.0,85.79,85.79,85.55,85.57,7544.0
2017-01-06 15:30:00,85.56,85.66,85.41,85.41,27057.0,85.56,85.66,85.41,85.41,27057.0
2017-01-06 15:35:00,85.39,85.46,85.36,85.39,14642.0,85.39,85.46,85.36,85.39,14642.0
2017-01-06 15:40:00,85.38,85.43,85.35,85.36,17007.0,85.38,85.43,85.35,85.36,17007.0
2017-01-06 15:45:00,85.37,85.57,85.37,85.55,26058.0,85.37,85.57,85.37,85.55,26058.0
2017-01-06 15:50:00,85.57,85.57,85.34,85.35,30035.0,85.57,85.57,85.34,85.35,30035.0
2017-01-06 15:55:00,85.35,85.43,85.3,85.35,53880.0,85.35,85.43,85.3,85.35,53880.0
2017-01-09 09:30:00,85.77,85.79,85.77,85.78,3996.0,85.77,85.79,85.77,85.78,3996.0
2017-01-09 09:35:00,85.85,86.2,85.74,86.13,3000.0,85.85,86.2,85.74,86.13,3000.0
2017-01-09 09:40:00,86.23,86.38,86.13,86.14,7287.0,86.23,86.38,86.13,86.14,7287.0
2017-01-09 09:45:00,86.19,86.19,85.6,85.67,8000.0,86.19,86.19,85.6,85.67,8000.0
2017-01-09 09:50:00,85.73,85.88,85.62,85.76,7537.0,85.73,85.88,85.62,85.76,7537.0
2017-01-09 09:55:00,85.62,85.84,85.6,85.72,2510.0,85.62,85.84,85.6,85.72,2510.0
2017-01-09 10:00:00,85.56,85.68,85.46,85.54,4454.0,85.56,85.68,85.46,85.54,4454.0
2017-01-09 10:05:00,85.5,85.51,85.36,85.49,9859.0,85.5,85.51,85.36,85.49,9859.0
2017-01-09 10:10:00,85.45,85.5,85.21,85.42,13805.0,85.45,85.5,85.21,85.42,13805.0
2017-01-09 10:15:00,85.45,85.65,85.39,85.51,11109.0,85.45,85.65,85.39,85.51,11109.0
2017-01-09 10:20:00,85.43,85.5,85.25,85.4,13611.0,85.43,85.5,85.25,85.4,13611.0
2017-01-09 10:25:00,85.43,85.46,85.12,85.25,6952.0,85.43,85.46,85.12,85.25,6952.0
2017-01-09 10:30:00,85.2,85.25,85.07,85.19,2220.0,85.2,85.25,85.07,85.19,2220.0
2017-01-09 10:35:00,85.28,85.29,85.14,85.27,2634.0,85.28,85.29,85.14,85.27,2634.0
2017-01-09 10:40:00,85.31,85.37,85.27,85.37,500.0,85.31,85.37,85.27,85.37,500.0
2017-01-09 10:45:00,85.34,85.46,85.26,85.35,6000.0,85.34,85.46,85.26,85.35,6000.0
2017-01-09 10:50:00,85.35,85.49,85.33,85.49,2100.0,85.35,85.49,85.33,85.49,2100.0
2017-01-09 10:55:00,85.49,85.72,85.44,85.65,3400.0,85.49,85.72,85.44,85.65,3400.0
2017-01-09 11:00:00,85.64,85.73,85.6,85.6,3496.0,85.64,85.73,85.6,85.6,3496.0
2017-01-09 11:05:00,85.61,85.71,85.57,85.69,2704.0,85.61,85.71,85.57,85.69,2704.0
2017-01-09 11:10:00,85.73,85.81,85.6,85.81,1760.0,85.73,85.81,85.6,85.81,1760.0
2017-01-09 11:15:00,85.69,85.89,85.68,85.88,2100.0,85.69,85.89,85.68,85.88,2100.0
2017-01-09 11:20:00,85.93,86.09,85.87,85.94,10482.0,85.93,86.09,85.87,85.94,10482.0
2017-01-09 11:25:00,85.88,86.01,85.79,85.98,7433.0,85.88,86.01,85.79,85.98,7433.0
2017-01-09 11:30:00,85.96,86.05,85.84,85.9,11851.0,85.96,86.05,85.84,85.9,11851.0
2017-01-09 11:35:00,85.96,86.07,85.64,85.78,18531.0,85.96,86.07,85.64,85.78,18531.0
2017-01-09 11:40:00,85.81,85.86,85.53,85.67,13848.0,85.81,85.86,85.53,85.67,13848.0
2017-01-09 11:45:00,85.55,85.83,85.55,85.6,28020.0,85.55,85.83,85.55,85.6,28020.0
2017-01-09 11:50:00,85.59,85.72,85.43,85.59,15573.0,85.59,85.72,85.43,85.59,15573.0
2017-01-09 11:55:00,85.55,85.75,85.5,85.66,19992.0,85.55,85.75,85.5,85.66,19992.0
2017-01-09 12:00:00,85.65,85.73,85.45,85.53,19130.0,85.65,85.73,85.45,85.53,19130.0
2017-01-09 12:05:00,85.59,85.7,85.44,85.54,17866.0,85.59,85.7,85.44,85.54,17866.0
2017-01-09 12:10:00,85.55,85.73,85.5,85.7,9657.0,85.55,85.73,85.5,85.7,9657.0
2017-01-09 12:15:00,85.68,85.73,85.58,85.63,6701.0,85.68,85.73,85.58,85.63,6701.0
2017-01-09 12:20:00,85.6,85.68,85.4,85.4,13304.0,85.6,85.68,85.4,85.4,13304.0
2017-01-09 12:25:00,85.44,85.58,85.34,85.47,12697.0,85.44,85.58,85.34,85.47,12697.0
2017-01-09 12:30:00,85.52,85.53,85.37,85.37,3350.0,85.52,85.53,85.37,85.37,3350.0
2017-01-09 12:35:00,85.4,85.45,85.36,85.45,1096.0,85.4,85.45,85.36,85.45,1096.0
2017-01-09 12:40:00,85.37,85.55,85.37,85.55,1400.0,85.37,85.55,85.37,85.55,1400.0
2017-01-09 12:45:00,85.54,85.59,85.4,85.4,9999.0,85.54,85.59,85.4,85.4,9999.0
2017-01-09 12:50:00,85.43,85.47,85.37,85.37,9075.0,85.43,85.47,85.37,85.37,9075.0
2017-01-09 12:55:00,85.32,85.36,85.26,85.26,1197.0,85.32,85.36,85.26,85.26,1197.0
2017-01-09 13:00:00,85.33,85.46,85.3,85.34,5726.0,85.33,85.46,85.3,85.34,5726.0
2017-01-09 13:05:00,85.3,85.38,85.26,85.37,1400.0,85.3,85.38,85.26,85.37,1400.0
2017-01-09 13:10:00,85.4,85.44,85.29,85.3,3500.0,85.4,85.44,85.29,85.3,3500.0
2017-01-09 13:15:00,85.36,85.41,85.34,85.41,1000.0,85.36,85.41,85.34,85.41,1000.0
2017-01-09 13:20:00,85.41,85.47,85.36,85.41,7425.0,85.41,85.47,85.36,85.41,7425.0
2017-01-09 13:25:00,85.4,85.4,85.26,85.33,3937.0,85.4,85.4,85.26,85.33,3937.0
2017-01-09 13:30:00,85.32,85.36,85.16,85.22,15829.0,85.32,85.36,85.16,85.22,15829.0
2017-01-09 13:35:00,85.2,85.4,85.2,85.34,9503.0,85.2,85.4,85.2,85.34,9503.0
2017-01-09 13:40:00,85.36,85.43,85.28,85.43,3514.0,85.36,85.43,85.28,85.43,3514.0
2017-01-09 13:45:00,85.44,85.47,85.33,85.36,6744.0,85.44,85.47,85.33,85.36,6744.0
2017-01-09 13:50:00,85.37,85.47,85.31,85.47,1400.0,85.37,85.47,85.31,85.47,1400.0
2017-01-09 13:55:00,85.44,85.54,85.34,85.53,6732.0,85.44,85.54,85.34,85.53,6732.0
2017-01-09 14:00:00,85.5,85.5,85.36,85.46,5230.0,85.5,85.5,85.36,85.46,5230.0
2017-01-09 14:05:00,85.35,85.47,85.35,85.38,2000.0,85.35,85.47,85.35,85.38,2000.0
2017-01-09 14:10:00,85.37,85.46,85.32,85.46,5500.0,85.37,85.46,85.32,85.46,5500.0
2017-01-09 14:15:00,85.46,85.54,85.38,85.46,4836.0,85.46,85.54,85.38,85.46,4836.0
2017-01-09 14:20:00,85.48,85.48,85.34,85.36,4101.0,85.48,85.48,85.34,85.36,4101.0
2017-01-09 14:25:00,85.33,85.41,85.33,85.38,7094.0,85.33,85.41,85.33,85.38,7094.0
2017-01-09 14:30:00,85.39,85.43,85.35,85.38,2969.0,85.39,85.43,85.35,85.38,2969.0
2017-01-09 14:35:00,85.33,85.36,85.28,85.28,1700.0,85.33,85.36,85.28,85.28,1700.0
2017-01-09 14:40:00,85.24,85.29,85.24,85.29,2070.0,85.24,85.29,85.24,85.29,2070.0
2017-01-09 14:45:00,85.29,85.44,85.29,85.44,5667.0,85.29,85.44,85.29,85.44,5667.0
2017-01-09 14:50:00,85.39,85.43,85.31,85.36,10144.0,85.39,85.43,85.31,85.36,10144.0
2017-01-09 14:55:00,85.36,85.39,85.27,85.28,4198.0,85.36,85.39,85.27,85.28,4198.0
2017-01-09 15:00:00,85.28,85.42,85.28,85.42,5312.0,85.28,85.42,85.28,85.42,5312.0
2017-01-09 15:05:00,85.41,85.44,85.36,85.43,7343.0,85.41,85.44,85.36,85.43,7343.0
2017-01-09 15:10:00,85.46,85.5,85.44,85.5,2900.0,85.46,85.5,85.44,85.5,2900.0
2017-01-09 15:15:00,85.48,85.55,85.4,85.54,6860.0,85.48,85.55,85.4,85.54,6860.0
2017-01-09 15:20:00,85.54,85.54,85.41,85.49,3461.0,85.54,85.54,85.41,85.49,3461.0
2017-01-09 15:25:00,85.49,85.56,85.41,85.43,11940.0,85.49,85.56,85.41,85.43,11940.0
2017-01-09 15:30:00,85.45,85.49,85.33,85.34,7604.0,85.45,85.49,85.33,85.34,7604.0
2017-01-09 15:35:00,85.36,85.39,85.25,85.25,10127.0,85.36,85.39,85.25,85.25,10127.0
2017-01-09 15:40:00,85.28,85.57,85.28,85.57,20543.0,85.28,85.57,85.28,85.57,20543.0
2017-01-09 15:45:00,85.61,85.61,85.51,85.61,9041.0,85.61,85.61,85.51,85.61,9041.0
2017-01-09 15:50:00,85.61,85.63,85.55,85.6,13417.0,85.61,85.63,85.55,85.6,13417.0
2017-01-09 15:55:00,85.6,85.61,85.46,85.5,14996.0,85.6,85.61,85.46,85.5,14996.0
2017-01-10 09:30:00,85.44,86.32,85.27,86.11,5772.0,85.44,86.32,85.27,86.11,5772.0
2017-01-10 09:35:00,86.36,86.38,85.74,85.74,11873.0,86.36,86.38,85.74,85.74,11873.0
2017-01-10 09:40:00,85.82,86.34,85.62,86.2,8150.0,85.82,86.34,85.62,86.2,8150.0
2017-01-10 09:45:00,86.4,86.42,86.14,86.3,9164.0,86.4,86.42,86.14,86.3,9164.0
2017-01-10 09:50:00,86.31,86.33,86.12,86.21,11215.0,86.31,86.33,86.12,86.21,11215.0
2017-01-10 09:55:00,86.23,86.36,86.12,86.3,16323.0,86.23,86.36,86.12,86.3,16323.0
2017-01-10 10:00:00,86.21,86.31,86.11,86.27,7561.0,86.21,86.31,86.11,86.27,7561.0
2017-01-10 10:05:00,86.31,86.34,86.09,86.15,9554.0,86.31,86.34,86.09,86.15,9554.0
2017-01-10 10:10:00,86.23,86.37,86.23,86.31,6788.0,86.23,86.37,86.23,86.31,6788.0
2017-01-10 10:15:00,86.33,86.37,86.2,86.31,5716.0,86.33,86.37,86.2,86.31,5716.0
2017-01-10 10:20:00,86.31,86.36,86.28,86.35,4824.0,86.31,86.36,86.28,86.35,4824.0
2017-01-10 10:25:00,86.35,86.36,86.0,86.2,6695.0,86.35,86.36,86.0,86.2,6695.0
2017-01-10 10:30:00,86.21,86.25,86.1,86.16,8700.0,86.21,86.25,86.1,86.16,8700.0
2017-01-10 10:35:00,86.21,86.21,85.95,86.06,6679.0,86.21,86.21,85.95,86.06,6679.0
2017-01-10 10:40:00,86.1,86.22,86.01,86.17,4318.0,86.1,86.22,86.01,86.17,4318.0
2017-01-10 10:45:00,86.22,86.55,86.17,86.55,5522.0,86.22,86.55,86.17,86.55,5522.0
2017-01-10 10:50:00,86.68,86.84,86.64,86.84,3300.0,86.68,86.84,86.64,86.84,3300.0
2017-01-10 10:55:00,86.84,87.15,86.84,87.13,5756.0,86.84,87.15,86.84,87.13,5756.0
2017-01-10 11:00:00,87.07,87.21,86.92,87.21,6596.0,87.07,87.21,86.92,87.21,6596.0
2017-01-10 11:05:00,87.19,87.28,86.96,87.03,5939.0,87.19,87.28,86.96,87.03,5939.0
2017-01-10 11:10:00,87.03,87.2,86.94,87.13,3696.0,87.03,87.2,86.94,87.13,3696.0
2017-01-10 11:15:00,87.11,87.15,86.93,86.93,6120.0,87.11,87.15,86.93,86.93,6120.0
2017-01-10 11:20:00,87.0,87.01,86.92,86.93,5422.0,87.0,87.01,86.92,86.93,5422.0
2017-01-10 11:25:00,86.95,86.95,86.8,86.85,4200.0,86.95,86.95,86.8,86.85,4200.0
2017-01-10 11:30:00,86.87,86.87,86.69,86.71,2200.0,86.87,86.87,86.69,86.71,2200.0
2017-01-10 11:35:00,86.72,86.75,86.58,86.66,4200.0,86.72,86.75,86.58,86.66,4200.0
2017-01-10 11:40:00,86.72,86.93,86.71,86.93,3200.0,86.72,86.93,86.71,86.93,3200.0
2017-01-10 11:45:00,86.94,86.95,86.87,86.91,3300.0,86.94,86.95,86.87,86.91,3300.0
2017-01-10 11:50:00,86.88,87.0,86.87,86.94,8020.0,86.88,87.0,86.87,86.94,8020.0
2017-01-10 11:55:00,86.93,87.06,86.9,87.05,9801.0,86.93,87.06,86.9,87.05,9801.0
2017-01-10 12:00:00,87.05,87.15,86.98,86.98,18265.0,87.05,87.15,86.98,86.98,18265.0
2017-01-10 12:05:00,87.03,87.31,87.03,87.27,19809.0,87.03,87.31,87.03,87.27,19809.0
2017-01-10 12:10:00,87.3,87.3,87.2,87.26,4200.0,87.3,87.3,87.2,87.26,4200.0
2017-01-10 12:15:00,87.24,87.28,87.12,87.12,7400.0,87.24,87.28,87.12,87.12,7400.0
2017-01-10 12:20:00,87.14,87.18,87.13,87.14,2694.0,87.14,87.18,87.13,87.14,2694.0
2017-01-10 12:25:00,87.14,87.14,87.02,87.02,2000.0,87.14,87.14,87.02,87.02,2000.0
2017-01-10 12:30:00,87.06,87.17,87.03,87.17,5035.0,87.06,87.17,87.03,87.17,5035.0
2017-01-10 12:35:00,87.15,87.15,87.02,87.03,4150.0,87.15,87.15,87.02,87.03,4150.0
2017-01-10 12:40:00,87.07,87.13,87.0,87.08,7900.0,87.07,87.13,87.0,87.08,7900.0
2017-01-10 12:45:00,87.09,87.2,87.05,87.19,17439.0,87.09,87.2,87.05,87.19,17439.0
2017-01-10 12:50:00,87.19,87.23,87.17,87.2,4100.0,87.19,87.23,87.17,87.2,4100.0
2017-01-10 12:55:00,87.19,87.32,87.19,87.32,2700.0,87.19,87.32,87.19,87.32,2700.0
2017-01-10 13:00:00,87.34,87.35,87.13,87.17,3050.0,87.34,87.35,87.13,87.17,3050.0
2017-01-10 13:05:00,87.19,87.23,87.13,87.16,4200.0,87.19,87.23,87.13,87.16,4200.0
2017-01-10 13:10:00,87.21,87.26,87.21,87.24,2200.0,87.21,87.26,87.21,87.24,2200.0
2017-01-10 13:15:00,87.21,87.27,87.19,87.25,4416.0,87.21,87.27,87.19,87.25,4416.0
2017-01-10 13:20:00,87.23,87.23,87.03,87.15,5441.0,87.23,87.23,87.03,87.15,5441.0
2017-01-10 13:25:00,87.14,87.2,87.02,87.09,4800.0,87.14,87.2,87.02,87.09,4800.0
2017-01-10 13:30:00,87.11,87.11,87.06,87.09,5750.0,87.11,87.11,87.06,87.09,5750.0
2017-01-10 13:35:00,87.1,87.31,87.09,87.22,6200.0,87.1,87.31,87.09,87.22,6200.0
2017-01-10 13:40:00,87.28,87.31,86.94,86.96,5060.0,87.28,87.31,86.94,86.96,5060.0
2017-01-10 13:45:00,86.94,86.95,86.86,86.89,2138.0,86.94,86.95,86.86,86.89,2138.0
2017-01-10 13:50:00,86.82,86.97,86.82,86.93,4698.0,86.82,86.97,86.82,86.93,4698.0
2017-01-10 13:55:00,86.94,86.96,86.72,86.83,4500.0,86.94,86.96,86.72,86.83,4500.0
2017-01-10 14:00:00,86.84,86.84,86.73,86.8,7611.0,86.84,86.84,86.73,86.8,7611.0
2017-01-10 14:05:00,86.84,86.85,86.79,86.85,3700.0,86.84,86.85,86.79,86.85,3700.0
2017-01-10 14:10:00,86.85,87.0,86.85,86.97,18455.0,86.85,87.0,86.85,86.97,18455.0
2017-01-10 14:15:00,86.97,86.98,86.84,86.87,14411.0,86.97,86.98,86.84,86.87,14411.0
2017-01-10 14:20:00,86.9,86.94,86.89,86.93,2200.0,86.9,86.94,86.89,86.93,2200.0
2017-01-10 14:25:00,86.89,86.93,86.78,86.91,13144.0,86.89,86.93,86.78,86.91,13144.0
2017-01-10 14:30:00,86.88,87.08,86.88,87.01,17569.0,86.88,87.08,86.88,87.01,17569.0
2017-01-10 14:35:00,87.02,87.05,86.95,87.02,5197.0,87.02,87.05,86.95,87.02,5197.0
2017-01-10 14:40:00,87.05,87.13,87.01,87.09,3300.0,87.05,87.13,87.01,87.09,3300.0
2017-01-10 14:45:00,87.05,87.09,86.98,86.98,3886.0,87.05,87.09,86.98,86.98,3886.0
2017-01-10 14:50:00,86.99,87.03,86.94,86.99,2100.0,86.99,87.03,86.94,86.99,2100.0
2017-01-10 14:55:00,86.99,87.02,86.92,86.99,4661.0,86.99,87.02,86.92,86.99,4661.0
2017-01-10 15:00:00,87.01,87.04,86.97,87.01,7579.0,87.01,87.04,86.97,87.01,7579.0
2017-01-10 15:05:00,87.01,87.08,87.01,87.06,4907.0,87.01,87.08,87.01,87.06,4907.0
2017-01-10 15:10:00,87.09,87.24,87.09,87.24,3070.0,87.09,87.24,87.09,87.24,3070.0
2017-01-10 15:15:00,87.25,87.41,87.22,87.39,8318.0,87.25,87.41,87.22,87.39,8318.0
2017-01-10 15:20:00,87.38,87.47,87.36,87.47,8267.0,87.38,87.47,87.36,87.47,8267.0
2017-01-10 15:25:00,87.41,87.6,87.41,87.56,11809.0,87.41,87.6,87.41,87.56,11809.0
2017-01-10 15:30:00,87.53,87.63,87.53,87.62,9323.0,87.53,87.63,87.53,87.62,9323.0
2017-01-10 15:35:00,87.6,87.81,87.57,87.81,21263.0,87.6,87.81,87.57,87.81,21263.0
2017-01-10 15:40:00,87.83,87.85,87.66,87.7,18300.0,87.83,87.85,87.66,87.7,18300.0
2017-01-10 15:45:00,87.71,87.71,87.54,87.56,21411.0,87.71,87.71,87.54,87.56,21411.0
2017-01-10 15:50:00,87.57,87.61,87.46,87.46,15887.0,87.57,87.61,87.46,87.46,15887.0
2017-01-10 15:55:00,87.48,87.52,87.39,87.39,39375.0,87.48,87.52,87.39,87.39,39375.0
2017-01-11 09:30:00,86.94,87.33,86.52,86.83,10150.0,86.94,87.33,86.52,86.83,10150.0
2017-01-11 09:35:00,86.71,86.96,86.6,86.67,13102.0,86.71,86.96,86.6,86.67,13102.0
2017-01-11 09:40:00,86.74,86.93,86.71,86.93,4600.0,86.74,86.93,86.71,86.93,4600.0
2017-01-11 09:45:00,86.79,86.83,86.48,86.48,2200.0,86.79,86.83,86.48,86.48,2200.0
2017-01-11 09:50:00,86.61,86.62,86.41,86.6,6921.0,86.61,86.62,86.41,86.6,6921.0
2017-01-11 09:55:00,86.65,86.82,86.58,86.81,5094.0,86.65,86.82,86.58,86.81,5094.0
2017-01-11 10:00:00,86.84,86.84,86.43,86.49,8274.0,86.84,86.84,86.43,86.49,8274.0
2017-01-11 10:05:00,86.49,86.49,86.17,86.17,11452.0,86.49,86.49,86.17,86.17,11452.0
2017-01-11 10:10:00,86.1,86.1,85.95,85.95,3874.0,86.1,86.1,85.95,85.95,3874.0
2017-01-11 10:15:00,85.95,85.96,85.85,85.85,6665.0,85.95,85.96,85.85,85.85,6665.0
2017-01-11 10:20:00,85.89,85.95,85.84,85.91,4100.0,85.89,85.95,85.84,85.91,4100.0
2017-01-11 10:25:00,85.96,86.05,85.92,85.92,1946.0,85.96,86.05,85.92,85.92,1946.0
2017-01-11 10:30:00,85.92,86.22,85.92,86.12,4500.0,85.92,86.22,85.92,86.12,4500.0
2017-01-11 10:35:00,86.18,86.18,86.07,86.11,2270.0,86.18,86.18,86.07,86.11,2270.0
2017-01-11 10:40:00,86.15,86.16,86.06,86.11,8673.0,86.15,86.16,86.06,86.11,8673.0
2017-01-11 10:45:00,86.13,86.16,86.09,86.09,4655.0,86.13,86.16,86.09,86.09,4655.0
2017-01-11 10:50:00,86.12,86.12,85.92,85.93,9165.0,86.12,86.12,85.92,85.93,9165.0
2017-01-11 10:55:00,85.93,86.01,85.73,85.77,12737.0,85.93,86.01,85.73,85.77,12737.0
2017-01-11 11:00:00,85.73,85.75,85.53,85.72,9420.0,85.73,85.75,85.53,85.72,9420.0
2017-01-11 11:05:00,85.72,85.85,85.67,85.82,5210.0,85.72,85.85,85.67,85.82,5210.0
2017-01-11 11:10:00,85.77,85.86,85.77,85.83,2876.0,85.77,85.86,85.77,85.83,2876.0
2017-01-11 11:15:00,85.82,85.93,85.77,85.88,3763.0,85.82,85.93,85.77,85.88,3763.0
2017-01-11 11:20:00,85.83,85.96,85.74,85.75,5686.0,85.83,85.96,85.74,85.75,5686.0
2017-01-11 11:25:00,85.82,85.84,85.73,85.73,5726.0,85.82,85.84,85.73,85.73,5726.0
2017-01-11 11:30:00,85.73,85.73,85.31,85.42,15205.0,85.73,85.73,85.31,85.42,15205.0
2017-01-11 11:35:00,85.26,85.26,85.07,85.19,6214.0,85.26,85.26,85.07,85.19,6214.0
2017-01-11 11:40:00,85.25,85.33,85.18,85.31,8467.0,85.25,85.33,85.18,85.31,8467.0
2017-01-11 11:45:00,85.35,85.37,85.29,85.3,4849.0,85.35,85.37,85.29,85.3,4849.0
2017-01-11 11:50:00,85.28,85.78,85.28,85.77,16073.0,85.28,85.78,85.28,85.77,16073.0
2017-01-11 11:55:00,85.92,86.0,85.7,86.0,9972.0,85.92,86.0,85.7,86.0,9972.0
2017-01-11 12:00:00,85.9,86.03,85.78,85.8,5309.0,85.9,86.03,85.78,85.8,5309.0
2017-01-11 12:05:00,85.78,85.92,85.74,85.79,14722.0,85.78,85.92,85.74,85.79,14722.0
2017-01-11 12:10:00,85.78,85.9,85.77,85.86,9492.0,85.78,85.9,85.77,85.86,9492.0
2017-01-11 12:15:00,85.86,85.93,85.79,85.79,27089.0,85.86,85.93,85.79,85.79,27089.0
2017-01-11 12:20:00,85.77,85.77,85.18,85.25,24961.0,85.77,85.77,85.18,85.25,24961.0
2017-01-11 12:25:00,85.22,85.36,85.2,85.34,4571.0,85.22,85.36,85.2,85.34,4571.0
2017-01-11 12:30:00,85.3,85.3,85.15,85.19,4718.0,85.3,85.3,85.15,85.19,4718.0
2017-01-11 12:35:00,85.11,85.28,85.11,85.26,5734.0,85.11,85.28,85.11,85.26,5734.0
2017-01-11 12:40:00,85.16,85.25,85.16,85.23,2318.0,85.16,85.25,85.16,85.23,2318.0
2017-01-11 12:45:00,85.26,85.26,85.07,85.1,3900.0,85.26,85.26,85.07,85.1,3900.0
2017-01-11 12:50:00,85.05,85.05,84.89,84.91,4366.0,85.05,85.05,84.89,84.91,4366.0
2017-01-11 12:55:00,84.89,84.94,84.85,84.91,10751.0,84.89,84.94,84.85,84.91,10751.0
2017-01-11 13:00:00,84.93,85.04,84.93,84.97,7291.0,84.93,85.04,84.93,84.97,7291.0
2017-01-11 13:05:00,85.0,85.12,85.0,85.1,3192.0,85.0,85.12,85.0,85.1,3192.0
2017-01-11 13:10:00,85.08,85.08,84.99,85.03,3505.0,85.08,85.08,84.99,85.03,3505.0
2017-01-11 13:15:00,85.05,85.05,84.9,85.03,4440.0,85.05,85.05,84.9,85.03,4440.0
2017-01-11 13:20:00,85.0,85.03,84.96,85.03,3000.0,85.0,85.03,84.96,85.03,3000.0
2017-01-11 13:25:00,85.01,85.01,84.94,84.94,5000.0,85.01,85.01,84.94,84.94,5000.0
2017-01-11 13:30:00,84.96,84.99,84.9,84.99,3992.0,84.96,84.99,84.9,84.99,3992.0
2017-01-11 13:35:00,84.98,85.06,84.98,85.02,3004.0,84.98,85.06,84.98,85.02,3004.0
2017-01-11 13:40:00,84.99,85.04,84.96,85.04,2111.0,84.99,85.04,84.96,85.04,2111.0
2017-01-11 13:45:00,85.04,85.09,84.96,84.96,2703.0,85.04,85.09,84.96,84.96,2703.0
2017-01-11 13:50:00,84.97,85.01,84.95,84.98,4213.0,84.97,85.01,84.95,84.98,4213.0
2017-01-11 13:55:00,84.98,85.02,84.79,84.79,13273.0,84.98,85.02,84.79,84.79,13273.0
2017-01-11 14:00:00,84.79,84.8,84.62,84.7,8300.0,84.79,84.8,84.62,84.7,8300.0
2017-01-11 14:05:00,84.72,84.82,84.7,84.77,6765.0,84.72,84.82,84.7,84.77,6765.0
2017-01-11 14:10:00,84.77,84.84,84.72,84.77,6756.0,84.77,84.84,84.72,84.77,6756.0
2017-01-11 14:15:00,84.78,84.78,84.64,84.7,5600.0,84.78,84.78,84.64,84.7,5600.0
2017-01-11 14:20:00,84.7,84.71,84.64,84.65,4390.0,84.7,84.71,84.64,84.65,4390.0
2017-01-11 14:25:00,84.66,84.71,84.63,84.68,7503.0,84.66,84.71,84.63,84.68,7503.0
2017-01-11 14:30:00,84.68,84.87,84.68,84.82,5690.0,84.68,84.87,84.68,84.82,5690.0
2017-01-11 14:35:00,84.83,85.15,84.82,85.15,8343.0,84.83,85.15,84.82,85.15,8343.0
2017-01-11 14:40:00,85.15,85.19,85.1,85.19,4507.0,85.15,85.19,85.1,85.19,4507.0
2017-01-11 14:45:00,85.16,85.17,85.03,85.1,5800.0,85.16,85.17,85.03,85.1,5800.0
2017-01-11 14:50:00,85.1,85.15,85.1,85.13,7288.0,85.1,85.15,85.1,85.13,7288.0
2017-01-11 14:55:00,85.13,85.22,85.11,85.22,10409.0,85.13,85.22,85.11,85.22,10409.0
2017-01-11 15:00:00,85.23,85.3,85.23,85.29,5056.0,85.23,85.3,85.23,85.29,5056.0
2017-01-11 15:05:00,85.3,85.38,85.27,85.38,10303.0,85.3,85.38,85.27,85.38,10303.0
2017-01-11 15:10:00,85.39,85.42,85.35,85.39,9061.0,85.39,85.42,85.35,85.39,9061.0
2017-01-11 15:15:00,85.4,85.55,85.39,85.51,10101.0,85.4,85.55,85.39,85.51,10101.0
2017-01-11 15:20:00,85.51,85.91,85.49,85.91,11010.0,85.51,85.91,85.49,85.91,11010.0
2017-01-11 15:25:00,85.91,86.0,85.87,85.92,29477.0,85.91,86.0,85.87,85.92,29477.0
2017-01-11 15:30:00,85.92,85.94,85.39,85.39,34312.0,85.92,85.94,85.39,85.39,34312.0
2017-01-11 15:35:00,85.38,85.42,85.3,85.32,21148.0,85.38,85.42,85.3,85.32,21148.0
2017-01-11 15:40:00,85.32,85.41,85.23,85.23,25019.0,85.32,85.41,85.23,85.23,25019.0
2017-01-11 15:45:00,85.22,85.37,85.2,85.32,21462.0,85.22,85.37,85.2,85.32,21462.0
2017-01-11 15:50:00,85.33,85.52,85.33,85.51,45590.0,85.33,85.52,85.33,85.51,45590.0
2017-01-11 15:55:00,85.5,85.73,85.46,85.53,98310.0,85.5,85.73,85.46,85.53,98310.0
2017-01-12 09:30:00,85.41,85.6,84.91,85.01,4278.0,85.41,85.6,84.91,85.01,4278.0
2017-01-12 09:35:00,85.27,85.35,85.08,85.35,5266.0,85.27,85.35,85.08,85.35,5266.0
2017-01-12 09:40:00,85.36,85.87,85.36,85.87,4618.0,85.36,85.87,85.36,85.87,4618.0
2017-01-12 09:45:00,85.85,85.95,85.72,85.77,8455.0,85.85,85.95,85.72,85.77,8455.0
2017-01-12 09:50:00,85.88,85.88,85.35,85.81,10566.0,85.88,85.88,85.35,85.81,10566.0
2017-01-12 09:55:00,85.87,85.97,85.85,85.91,2450.0,85.87,85.97,85.85,85.91,2450.0
2017-01-12 10:00:00,85.97,85.99,85.72,85.78,17704.0,85.97,85.99,85.72,85.78,17704.0
2017-01-12 10:05:00,85.78,85.81,85.36,85.47,13038.0,85.78,85.81,85.36,85.47,13038.0
2017-01-12 10:10:00,85.52,85.62,85.51,85.62,1500.0,85.52,85.62,85.51,85.62,1500.0
2017-01-12 10:15:00,85.56,85.58,85.49,85.5,5865.0,85.56,85.58,85.49,85.5,5865.0
2017-01-12 10:20:00,85.54,85.57,85.5,85.55,10883.0,85.54,85.57,85.5,85.55,10883.0
2017-01-12 10:25:00,85.5,85.53,85.26,85.34,10289.0,85.5,85.53,85.26,85.34,10289.0
2017-01-12 10:30:00,85.32,85.36,85.28,85.31,4045.0,85.32,85.36,85.28,85.31,4045.0
2017-01-12 10:35:00,85.29,85.31,84.98,85.12,7849.0,85.29,85.31,84.98,85.12,7849.0
2017-01-12 10:40:00,85.14,85.3,85.14,85.3,1200.0,85.14,85.3,85.14,85.3,1200.0
2017-01-12 10:45:00,85.3,85.37,85.25,85.29,5776.0,85.3,85.37,85.25,85.29,5776.0
2017-01-12 10:50:00,85.31,85.44,85.31,85.36,1195.0,85.31,85.44,85.31,85.36,1195.0
2017-01-12 10:55:00,85.35,85.42,85.33,85.42,1404.0,85.35,85.42,85.33,85.42,1404.0
2017-01-12 11:00:00,85.42,85.42,85.21,85.24,6556.0,85.42,85.42,85.21,85.24,6556.0
2017-01-12 11:05:00,85.28,85.37,85.25,85.37,3015.0,85.28,85.37,85.25,85.37,3015.0
2017-01-12 11:10:00,85.41,85.53,85.4,85.51,3888.0,85.41,85.53,85.4,85.51,3888.0
2017-01-12 11:15:00,85.46,85.48,85.27,85.29,5950.0,85.46,85.48,85.27,85.29,5950.0
2017-01-12 11:20:00,85.29,85.34,85.24,85.24,3600.0,85.29,85.34,85.24,85.24,3600.0
2017-01-12 11:25:00,85.21,85.29,85.2,85.25,2200.0,85.21,85.29,85.2,85.25,2200.0
2017-01-12 11:30:00,85.22,85.32,85.22,85.26,2566.0,85.22,85.32,85.22,85.26,2566.0
2017-01-12 11:35:00,85.24,85.24,85.11,85.17,2104.0,85.24,85.24,85.11,85.17,2104.0
2017-01-12 11:40:00,85.12,85.28,85.12,85.28,3746.0,85.12,85.28,85.12,85.28,3746.0
2017-01-12 11:45:00,85.25,85.31,85.15,85.15,4600.0,85.25,85.31,85.15,85.15,4600.0
2017-01-12 11:50:00,85.2,85.2,85.06,85.06,2205.0,85.2,85.2,85.06,85.06,2205.0
2017-01-12 11:55:00,85.02,85.27,84.89,85.27,7800.0,85.02,85.27,84.89,85.27,7800.0
2017-01-12 12:00:00,85.28,85.42,85.21,85.36,8410.0,85.28,85.42,85.21,85.36,8410.0
2017-01-12 12:05:00,85.34,85.35,85.19,85.29,2650.0,85.34,85.35,85.19,85.29,2650.0
2017-01-12 12:10:00,85.25,85.29,85.25,85.25,700.0,85.25,85.29,85.25,85.25,700.0
2017-01-12 12:15:00,85.28,85.34,85.26,85.31,2557.0,85.28,85.34,85.26,85.31,2557.0
2017-01-12 12:20:00,85.36,85.37,85.26,85.26,1797.0,85.36,85.37,85.26,85.26,1797.0
2017-01-12 12:25:00,85.26,85.44,85.24,85.31,6014.0,85.26,85.44,85.24,85.31,6014.0
2017-01-12 12:30:00,85.28,85.29,85.1,85.26,2900.0,85.28,85.29,85.1,85.26,2900.0
2017-01-12 12:35:00,85.27,85.27,85.23,85.27,1110.0,85.27,85.27,85.23,85.27,1110.0
2017-01-12 12:40:00,85.31,85.31,85.24,85.24,600.0,85.31,85.31,85.24,85.24,600.0
2017-01-12 12:45:00,85.19,85.2,85.15,85.15,3491.0,85.19,85.2,85.15,85.15,3491.0
2017-01-12 12:50:00,85.16,85.17,85.12,85.14,3214.0,85.16,85.17,85.12,85.14,3214.0
2017-01-12 12:55:00,85.16,85.16,85.04,85.09,1700.0,85.16,85.16,85.04,85.09,1700.0
2017-01-12 13:00:00,85.12,85.31,85.11,85.31,2876.0,85.12,85.31,85.11,85.31,2876.0
2017-01-12 13:05:00,85.25,85.38,85.25,85.38,2816.0,85.25,85.38,85.25,85.38,2816.0
2017-01-12 13:10:00,85.34,85.37,85.28,85.28,681.0,85.34,85.37,85.28,85.28,681.0
2017-01-12 13:15:00,85.31,85.34,85.24,85.25,1703.0,85.31,85.34,85.24,85.25,1703.0
2017-01-12 13:20:00,85.26,85.31,85.2,85.22,3054.0,85.26,85.31,85.2,85.22,3054.0
2017-01-12 13:25:00,85.2,85.25,85.19,85.23,700.0,85.2,85.25,85.19,85.23,700.0
2017-01-12 13:30:00,85.26,85.3,85.22,85.27,2798.0,85.26,85.3,85.22,85.27,2798.0
2017-01-12 13:35:00,85.29,85.34,85.26,85.31,2200.0,85.29,85.34,85.26,85.31,2200.0
2017-01-12 13:40:00,85.29,85.37,85.29,85.34,1650.0,85.29,85.37,85.29,85.34,1650.0
2017-01-12 13:45:00,85.28,85.42,85.28,85.42,1300.0,85.28,85.42,85.28,85.42,1300.0
2017-01-12 13:50:00,85.43,85.45,85.38,85.38,2700.0,85.43,85.45,85.38,85.38,2700.0
2017-01-12 13:55:00,85.35,85.35,85.32,85.34,695.0,85.35,85.35,85.32,85.34,695.0
2017-01-12 14:00:00,85.36,85.4,85.33,85.4,3100.0,85.36,85.4,85.33,85.4,3100.0
2017-01-12 14:05:00,85.39,85.41,85.26,85.37,4300.0,85.39,85.41,85.26,85.37,4300.0
2017-01-12 14:10:00,85.37,85.4,85.35,85.4,3088.0,85.37,85.4,85.35,85.4,3088.0
2017-01-12 14:15:00,85.4,85.4,85.4,85.4,900.0,85.4,85.4,85.4,85.4,900.0
2017-01-12 14:20:00,85.42,85.42,85.27,85.27,3154.0,85.42,85.42,85.27,85.27,3154.0
2017-01-12 14:25:00,85.31,85.34,85.29,85.32,5894.0,85.31,85.34,85.29,85.32,5894.0
2017-01-12 14:30:00,85.34,85.35,85.28,85.28,4900.0,85.34,85.35,85.28,85.28,4900.0
2017-01-12 14:35:00,85.32,85.32,85.25,85.3,8010.0,85.32,85.32,85.25,85.3,8010.0
2017-01-12 14:40:00,85.32,85.36,85.24,85.25,7033.0,85.32,85.36,85.24,85.25,7033.0
2017-01-12 14:45:00,85.28,85.29,85.21,85.23,3862.0,85.28,85.29,85.21,85.23,3862.0
2017-01-12 14:50:00,85.22,85.29,85.21,85.23,2800.0,85.22,85.29,85.21,85.23,2800.0
2017-01-12 14:55:00,85.23,85.23,85.18,85.23,8720.0,85.23,85.23,85.18,85.23,8720.0
2017-01-12 15:00:00,85.23,85.32,85.21,85.25,23200.0,85.23,85.32,85.21,85.25,23200.0
2017-01-12 15:05:00,85.28,85.3,85.24,85.25,2775.0,85.28,85.3,85.24,85.25,2775.0
2017-01-12 15:10:00,85.24,85.27,85.17,85.17,6963.0,85.24,85.27,85.17,85.17,6963.0
2017-01-12 15:15:00,85.16,85.16,85.03,85.03,4804.0,85.16,85.16,85.03,85.03,4804.0
2017-01-12 15:20:00,85.04,85.06,85.02,85.04,7280.0,85.04,85.06,85.02,85.04,7280.0
2017-01-12 15:25:00,85.05,85.11,85.04,85.07,12578.0,85.05,85.11,85.04,85.07,12578.0
2017-01-12 15:30:00,85.08,85.11,85.04,85.1,13003.0,85.08,85.11,85.04,85.1,13003.0
2017-01-12 15:35:00,85.11,85.17,85.08,85.11,15722.0,85.11,85.17,85.08,85.11,15722.0
2017-01-12 15:40:00,85.14,85.21,85.09,85.21,14824.0,85.14,85.21,85.09,85.21,14824.0
2017-01-12 15:45:00,85.23,85.28,85.23,85.23,9131.0,85.23,85.28,85.23,85.23,9131.0
2017-01-12 15:50:00,85.23,85.31,85.23,85.27,18671.0,85.23,85.31,85.23,85.27,18671.0
2017-01-12 15:55:00,85.27,85.39,85.27,85.3,25526.0,85.27,85.39,85.27,85.3,25526.0
2017-01-13 09:30:00,85.67,86.55,85.28,86.55,5206.0,85.67,86.55,85.28,86.55,5206.0
2017-01-13 09:35:00,86.11,86.62,85.98,86.21,3600.0,86.11,86.62,85.98,86.21,3600.0
2017-01-13 09:40:00,85.97,85.98,85.38,85.38,4163.0,85.97,85.98,85.38,85.38,4163.0
2017-01-13 09:45:00,85.24,85.51,85.22,85.29,3159.0,85.24,85.51,85.22,85.29,3159.0
2017-01-13 09:50:00,85.41,85.7,85.32,85.7,5200.0,85.41,85.7,85.32,85.7,5200.0
2017-01-13 09:55:00,85.7,85.98,85.55,85.9,3585.0,85.7,85.98,85.55,85.9,3585.0
2017-01-13 10:00:00,85.89,85.9,85.53,85.76,10800.0,85.89,85.9,85.53,85.76,10800.0
2017-01-13 10:05:00,85.77,85.78,85.35,85.35,4476.0,85.77,85.78,85.35,85.35,4476.0
2017-01-13 10:10:00,85.35,85.38,85.04,85.04,5698.0,85.35,85.38,85.04,85.04,5698.0
2017-01-13 10:15:00,85.11,85.16,84.79,84.79,4863.0,85.11,85.16,84.79,84.79,4863.0
2017-01-13 10:20:00,84.83,84.87,84.56,84.58,24009.0,84.83,84.87,84.56,84.58,24009.0
2017-01-13 10:25:00,84.6,84.68,84.25,84.26,10074.0,84.6,84.68,84.25,84.26,10074.0
2017-01-13 10:30:00,84.4,84.45,84.26,84.32,10466.0,84.4,84.45,84.26,84.32,10466.0
2017-01-13 10:35:00,84.33,84.33,84.11,84.15,26140.0,84.33,84.33,84.11,84.15,26140.0
2017-01-13 10:40:00,84.2,84.26,84.13,84.18,18433.0,84.2,84.26,84.13,84.18,18433.0
2017-01-13 10:45:00,84.22,84.22,83.84,83.86,20137.0,84.22,84.22,83.84,83.86,20137.0
2017-01-13 10:50:00,83.92,83.95,83.74,83.85,15261.0,83.92,83.95,83.74,83.85,15261.0
2017-01-13 10:55:00,83.85,83.98,83.76,83.97,11579.0,83.85,83.98,83.76,83.97,11579.0
2017-01-13 11:00:00,84.04,84.06,83.91,83.94,8150.0,84.04,84.06,83.91,83.94,8150.0
2017-01-13 11:05:00,83.95,83.99,83.82,83.96,11913.0,83.95,83.99,83.82,83.96,11913.0
2017-01-13 11:10:00,83.96,84.15,83.94,84.11,10900.0,83.96,84.15,83.94,84.11,10900.0
2017-01-13 11:15:00,84.07,84.24,84.03,84.16,16478.0,84.07,84.24,84.03,84.16,16478.0
2017-01-13 11:20:00,84.2,84.46,84.18,84.46,3100.0,84.2,84.46,84.18,84.46,3100.0
2017-01-13 11:25:00,84.45,84.5,84.36,84.37,3215.0,84.45,84.5,84.36,84.37,3215.0
2017-01-13 11:30:00,84.48,84.58,84.48,84.51,3000.0,84.48,84.58,84.48,84.51,3000.0
2017-01-13 11:35:00,84.58,84.63,84.57,84.58,700.0,84.58,84.63,84.57,84.58,700.0
2017-01-13 11:40:00,84.6,84.6,84.46,84.49,6325.0,84.6,84.6,84.46,84.49,6325.0
2017-01-13 11:45:00,84.53,84.63,84.5,84.63,2977.0,84.53,84.63,84.5,84.63,2977.0
2017-01-13 11:50:00,84.63,84.73,84.63,84.7,4100.0,84.63,84.73,84.63,84.7,4100.0
2017-01-13 11:55:00,84.68,84.71,84.6,84.71,2915.0,84.68,84.71,84.6,84.71,2915.0
2017-01-13 12:00:00,84.7,84.73,84.58,84.58,4400.0,84.7,84.73,84.58,84.58,4400.0
2017-01-13 12:05:00,84.62,84.62,84.46,84.46,2812.0,84.62,84.62,84.46,84.46,2812.0
2017-01-13 12:10:00,84.49,84.54,84.37,84.54,12979.0,84.49,84.54,84.37,84.54,12979.0
2017-01-13 12:15:00,84.5,84.53,84.45,84.52,2600.0,84.5,84.53,84.45,84.52,2600.0
2017-01-13 12:20:00,84.55,84.59,84.52,84.53,1100.0,84.55,84.59,84.52,84.53,1100.0
2017-01-13 12:25:00,84.53,84.61,84.49,84.61,4800.0,84.53,84.61,84.49,84.61,4800.0
2017-01-13 12:30:00,84.61,84.74,84.61,84.71,2600.0,84.61,84.74,84.61,84.71,2600.0
2017-01-13 12:35:00,84.73,84.88,84.72,84.87,9924.0,84.73,84.88,84.72,84.87,9924.0
2017-01-13 12:40:00,84.9,84.93,84.87,84.9,2500.0,84.9,84.93,84.87,84.9,2500.0
2017-01-13 12:45:00,84.85,84.9,84.85,84.89,2200.0,84.85,84.9,84.85,84.89,2200.0
2017-01-13 12:50:00,84.88,84.98,84.88,84.98,2300.0,84.88,84.98,84.88,84.98,2300.0
2017-01-13 12:55:00,85.04,85.04,84.93,85.01,5800.0,85.04,85.04,84.93,85.01,5800.0
2017-01-13 13:00:00,84.99,85.01,84.96,84.96,3877.0,84.99,85.01,84.96,84.96,3877.0
2017-01-13 13:05:00,84.94,84.94,84.86,84.86,1900.0,84.94,84.94,84.86,84.86,1900.0
2017-01-13 13:10:00,84.81,84.88,84.67,84.7,4930.0,84.81,84.88,84.67,84.7,4930.0
2017-01-13 13:15:00,84.73,84.73,84.62,84.62,1501.0,84.73,84.73,84.62,84.62,1501.0
2017-01-13 13:20:00,84.63,84.72,84.63,84.63,3800.0,84.63,84.72,84.63,84.63,3800.0
2017-01-13 13:25:00,84.69,84.69,84.61,84.61,2100.0,84.69,84.69,84.61,84.61,2100.0
2017-01-13 13:30:00,84.62,84.69,84.58,84.65,5491.0,84.62,84.69,84.58,84.65,5491.0
2017-01-13 13:35:00,84.68,84.68,84.57,84.58,1321.0,84.68,84.68,84.57,84.58,1321.0
2017-01-13 13:40:00,84.57,84.64,84.57,84.6,1600.0,84.57,84.64,84.57,84.6,1600.0
2017-01-13 13:45:00,84.61,84.62,84.49,84.5,1800.0,84.61,84.62,84.49,84.5,1800.0
2017-01-13 13:50:00,84.47,84.53,84.47,84.5,8400.0,84.47,84.53,84.47,84.5,8400.0
2017-01-13 13:55:00,84.51,84.52,84.37,84.45,26366.0,84.51,84.52,84.37,84.45,26366.0
2017-01-13 14:00:00,84.43,84.45,84.36,84.39,7456.0,84.43,84.45,84.36,84.39,7456.0
2017-01-13 14:05:00,84.39,84.47,84.38,84.47,6110.0,84.39,84.47,84.38,84.47,6110.0
2017-01-13 14:10:00,84.5,84.51,84.39,84.48,5194.0,84.5,84.51,84.39,84.48,5194.0
2017-01-13 14:15:00,84.5,84.5,84.4,84.45,3677.0,84.5,84.5,84.4,84.45,3677.0
2017-01-13 14:20:00,84.42,84.45,84.31,84.33,5255.0,84.42,84.45,84.31,84.33,5255.0
2017-01-13 14:25:00,84.33,84.39,84.31,84.36,6816.0,84.33,84.39,84.31,84.36,6816.0
2017-01-13 14:30:00,84.38,84.39,84.3,84.34,2400.0,84.38,84.39,84.3,84.34,2400.0
2017-01-13 14:35:00,84.34,84.38,84.27,84.38,17177.0,84.34,84.38,84.27,84.38,17177.0
2017-01-13 14:40:00,84.37,84.41,84.35,84.41,3100.0,84.37,84.41,84.35,84.41,3100.0
2017-01-13 14:45:00,84.39,84.42,84.37,84.42,4445.0,84.39,84.42,84.37,84.42,4445.0
2017-01-13 14:50:00,84.42,84.61,84.39,84.61,12600.0,84.42,84.61,84.39,84.61,12600.0
2017-01-13 14:55:00,84.58,84.66,84.55,84.65,5209.0,84.58,84.66,84.55,84.65,5209.0
2017-01-13 15:00:00,84.63,84.72,84.59,84.68,9152.0,84.63,84.72,84.59,84.68,9152.0
2017-01-13 15:05:00,84.7,84.72,84.61,84.63,5133.0,84.7,84.72,84.61,84.63,5133.0
2017-01-13 15:10:00,84.63,84.65,84.55,84.55,8927.0,84.63,84.65,84.55,84.55,8927.0
2017-01-13 15:15:00,84.57,84.68,84.53,84.68,9114.0,84.57,84.68,84.53,84.68,9114.0
2017-01-13 15:20:00,84.68,84.73,84.67,84.7,8779.0,84.68,84.73,84.67,84.7,8779.0
2017-01-13 15:25:00,84.7,84.77,84.69,84.76,10900.0,84.7,84.77,84.69,84.76,10900.0
2017-01-13 15:30:00,84.75,84.76,84.65,84.7,9923.0,84.75,84.76,84.65,84.7,9923.0
2017-01-13 15:35:00,84.7,84.71,84.68,84.71,6800.0,84.7,84.71,84.68,84.71,6800.0
2017-01-13 15:40:00,84.71,84.74,84.68,84.73,19887.0,84.71,84.74,84.68,84.73,19887.0
2017-01-13 15:45:00,84.73,84.78,84.72,84.73,19808.0,84.73,84.78,84.72,84.73,19808.0
2017-01-13 15:50:00,84.76,84.76,84.6,84.73,43515.0,84.76,84.76,84.6,84.73,43515.0
2017-01-13 15:55:00,84.72,84.81,84.69,84.74,56058.0,84.72,84.81,84.69,84.74,56058.0
2017-01-17 09:30:00,84.99,86.95,84.99,86.34,12895.0,84.99,86.95,84.99,86.34,12895.0
2017-01-17 09:35:00,86.39,86.64,85.53,85.53,17293.0,86.39,86.64,85.53,85.53,17293.0
2017-01-17 09:40:00,85.58,85.6,85.14,85.4,11986.0,85.58,85.6,85.14,85.4,11986.0
2017-01-17 09:45:00,85.43,85.53,84.79,84.8,14740.0,85.43,85.53,84.79,84.8,14740.0
2017-01-17 09:50:00,84.82,84.9,84.38,84.38,8600.0,84.82,84.9,84.38,84.38,8600.0
2017-01-17 09:55:00,84.56,84.8,84.48,84.61,10500.0,84.56,84.8,84.48,84.61,10500.0
2017-01-17 10:00:00,84.52,84.52,84.35,84.4,12302.0,84.52,84.52,84.35,84.4,12302.0
2017-01-17 10:05:00,84.43,85.16,84.32,85.12,10723.0,84.43,85.16,84.32,85.12,10723.0
2017-01-17 10:10:00,85.11,85.33,85.05,85.1,21441.0,85.11,85.33,85.05,85.1,21441.0
2017-01-17 10:15:00,85.05,85.09,84.75,84.78,5814.0,85.05,85.09,84.75,84.78,5814.0
2017-01-17 10:20:00,84.78,85.04,84.77,84.77,15041.0,84.78,85.04,84.77,84.77,15041.0
2017-01-17 10:25:00,84.78,84.83,84.74,84.82,20786.0,84.78,84.83,84.74,84.82,20786.0
2017-01-17 10:30:00,84.8,85.18,84.74,85.15,7042.0,84.8,85.18,84.74,85.15,7042.0
2017-01-17 10:35:00,85.17,85.18,85.07,85.11,1800.0,85.17,85.18,85.07,85.11,1800.0
2017-01-17 10:40:00,85.1,85.15,85.02,85.11,11265.0,85.1,85.15,85.02,85.11,11265.0
2017-01-17 10:45:00,85.07,85.07,84.85,84.85,2754.0,85.07,85.07,84.85,84.85,2754.0
2017-01-17 10:50:00,84.89,85.1,84.86,85.05,12645.0,84.89,85.1,84.86,85.05,12645.0
2017-01-17 10:55:00,85.02,85.02,84.84,84.86,4200.0,85.02,85.02,84.84,84.86,4200.0
2017-01-17 11:00:00,84.87,85.03,84.81,85.03,6153.0,84.87,85.03,84.81,85.03,6153.0
2017-01-17 11:05:00,85.1,85.1,84.99,85.08,8969.0,85.1,85.1,84.99,85.08,8969.0
2017-01-17 11:10:00,85.07,85.11,84.94,85.09,6230.0,85.07,85.11,84.94,85.09,6230.0
2017-01-17 11:15:00,85.09,85.09,84.83,84.9,4900.0,85.09,85.09,84.83,84.9,4900.0
2017-01-17 11:20:00,84.81,84.91,84.81,84.91,4650.0,84.81,84.91,84.81,84.91,4650.0
2017-01-17 11:25:00,84.91,84.91,84.75,84.82,14068.0,84.91,84.91,84.75,84.82,14068.0
2017-01-17 11:30:00,84.82,84.83,84.61,84.63,7882.0,84.82,84.83,84.61,84.63,7882.0
2017-01-17 11:35:00,84.65,84.79,84.65,84.67,4558.0,84.65,84.79,84.65,84.67,4558.0
2017-01-17 11:40:00,84.72,84.73,84.58,84.64,7650.0,84.72,84.73,84.58,84.64,7650.0
2017-01-17 11:45:00,84.65,84.81,84.6,84.81,14443.0,84.65,84.81,84.6,84.81,14443.0
2017-01-17 11:50:00,84.78,84.78,84.67,84.68,4769.0,84.78,84.78,84.67,84.68,4769.0
2017-01-17 11:55:00,84.69,84.75,84.58,84.59,6501.0,84.69,84.75,84.58,84.59,6501.0
2017-01-17 12:00:00,84.6,84.63,84.56,84.63,6074.0,84.6,84.63,84.56,84.63,6074.0
2017-01-17 12:05:00,84.63,84.64,84.57,84.59,11539.0,84.63,84.64,84.57,84.59,11539.0
2017-01-17 12:10:00,84.61,84.65,84.55,84.64,38450.0,84.61,84.65,84.55,84.64,38450.0
2017-01-17 12:15:00,84.61,84.61,84.55,84.59,2400.0,84.61,84.61,84.55,84.59,2400.0
2017-01-17 12:20:00,84.54,84.58,84.44,84.57,5258.0,84.54,84.58,84.44,84.57,5258.0
2017-01-17 12:25:00,84.59,85.08,84.58,85.08,4780.0,84.59,85.08,84.58,85.08,4780.0
2017-01-17 12:30:00,85.15,85.15,84.96,85.01,4869.0,85.15,85.15,84.96,85.01,4869.0
2017-01-17 12:35:00,84.95,84.95,84.63,84.7,4200.0,84.95,84.95,84.63,84.7,4200.0
2017-01-17 12:40:00,84.67,84.67,84.42,84.49,5918.0,84.67,84.67,84.42,84.49,5918.0
2017-01-17 12:45:00,84.5,84.56,84.46,84.49,6500.0,84.5,84.56,84.46,84.49,6500.0
2017-01-17 12:50:00,84.48,84.52,84.46,84.49,9121.0,84.48,84.52,84.46,84.49,9121.0
2017-01-17 12:55:00,84.49,84.5,84.45,84.48,21100.0,84.49,84.5,84.45,84.48,21100.0
2017-01-17 13:00:00,84.44,84.63,84.44,84.62,11252.0,84.44,84.63,84.44,84.62,11252.0
2017-01-17 13:05:00,84.62,84.72,84.61,84.71,11761.0,84.62,84.72,84.61,84.71,11761.0
2017-01-17 13:10:00,84.7,84.7,84.5,84.5,3900.0,84.7,84.7,84.5,84.5,3900.0
2017-01-17 13:15:00,84.5,84.56,84.47,84.47,4200.0,84.5,84.56,84.47,84.47,4200.0
2017-01-17 13:20:00,84.48,84.51,84.46,84.5,10320.0,84.48,84.51,84.46,84.5,10320.0
2017-01-17 13:25:00,84.48,84.48,84.35,84.35,3204.0,84.48,84.48,84.35,84.35,3204.0
2017-01-17 13:30:00,84.31,84.39,84.27,84.39,9867.0,84.31,84.39,84.27,84.39,9867.0
2017-01-17 13:35:00,84.35,84.38,84.34,84.35,1587.0,84.35,84.38,84.34,84.35,1587.0
2017-01-17 13:40:00,84.35,84.36,84.31,84.31,1899.0,84.35,84.36,84.31,84.31,1899.0
2017-01-17 13:45:00,84.26,84.26,84.17,84.2,5000.0,84.26,84.26,84.17,84.2,5000.0
2017-01-17 13:50:00,84.19,84.2,84.0,84.04,11531.0,84.19,84.2,84.0,84.04,11531.0
2017-01-17 13:55:00,84.04,84.04,83.91,83.94,8213.0,84.04,84.04,83.91,83.94,8213.0
2017-01-17 14:00:00,83.95,84.0,83.92,83.99,10629.0,83.95,84.0,83.92,83.99,10629.0
2017-01-17 14:05:00,83.99,84.12,83.99,84.1,4400.0,83.99,84.12,83.99,84.1,4400.0
2017-01-17 14:10:00,84.11,84.21,84.06,84.21,11500.0,84.11,84.21,84.06,84.21,11500.0
2017-01-17 14:15:00,84.18,84.18,84.12,84.13,5469.0,84.18,84.18,84.12,84.13,5469.0
2017-01-17 14:20:00,84.11,84.11,84.02,84.11,6089.0,84.11,84.11,84.02,84.11,6089.0
2017-01-17 14:25:00,84.08,84.08,83.88,83.89,5308.0,84.08,84.08,83.88,83.89,5308.0
2017-01-17 14:30:00,83.87,83.89,83.83,83.88,9894.0,83.87,83.89,83.83,83.88,9894.0
2017-01-17 14:35:00,83.87,83.87,83.79,83.79,11551.0,83.87,83.87,83.79,83.79,11551.0
2017-01-17 14:40:00,83.79,83.87,83.75,83.87,9464.0,83.79,83.87,83.75,83.87,9464.0
2017-01-17 14:45:00,83.86,84.01,83.85,83.96,6310.0,83.86,84.01,83.85,83.96,6310.0
2017-01-17 14:50:00,83.96,83.96,83.83,83.83,7109.0,83.96,83.96,83.83,83.83,7109.0
2017-01-17 14:55:00,83.83,83.89,83.78,83.86,11544.0,83.83,83.89,83.78,83.86,11544.0
2017-01-17 15:00:00,83.86,83.88,83.83,83.87,8280.0,83.86,83.88,83.83,83.87,8280.0
2017-01-17 15:05:00,83.89,83.91,83.78,83.78,6000.0,83.89,83.91,83.78,83.78,6000.0
2017-01-17 15:10:00,83.78,83.96,83.78,83.94,14962.0,83.78,83.96,83.78,83.94,14962.0
2017-01-17 15:15:00,83.91,83.99,83.89,83.96,8941.0,83.91,83.99,83.89,83.96,8941.0
2017-01-17 15:20:00,83.96,84.0,83.89,83.9,12621.0,83.96,84.0,83.89,83.9,12621.0
2017-01-17 15:25:00,83.9,83.92,83.79,83.79,11556.0,83.9,83.92,83.79,83.79,11556.0
2017-01-17 15:30:00,83.79,83.85,83.75,83.83,21438.0,83.79,83.85,83.75,83.83,21438.0
2017-01-17 15:35:00,83.85,83.94,83.82,83.94,16908.0,83.85,83.94,83.82,83.94,16908.0
2017-01-17 15:40:00,83.92,83.92,83.84,83.85,18276.0,83.92,83.92,83.84,83.85,18276.0
2017-01-17 15:45:00,83.84,83.89,83.84,83.86,17407.0,83.84,83.89,83.84,83.86,17407.0
2017-01-17 15:50:00,83.86,83.92,83.84,83.92,31590.0,83.86,83.92,83.84,83.92,31590.0
2017-01-17 15:55:00,83.92,83.92,83.82,83.87,40296.0,83.92,83.92,83.82,83.87,40296.0
2017-01-18 09:30:00,85.0,85.32,84.1,84.47,21248.0,85.0,85.32,84.1,84.47,21248.0
2017-01-18 09:35:00,84.31,84.81,84.14,84.53,36875.0,84.31,84.81,84.14,84.53,36875.0
2017-01-18 09:40:00,84.42,84.66,84.32,84.35,17948.0,84.42,84.66,84.32,84.35,17948.0
2017-01-18 09:45:00,84.5,84.59,84.12,84.34,17798.0,84.5,84.59,84.12,84.34,17798.0
2017-01-18 09:50:00,84.34,84.45,83.92,83.93,11771.0,84.34,84.45,83.92,83.93,11771.0
2017-01-18 09:55:00,83.88,84.05,83.87,84.0,16773.0,83.88,84.05,83.87,84.0,16773.0
2017-01-18 10:00:00,83.95,84.06,83.8,84.0,20154.0,83.95,84.06,83.8,84.0,20154.0
2017-01-18 10:05:00,84.0,84.28,83.98,84.12,72319.0,84.0,84.28,83.98,84.12,72319.0
2017-01-18 10:10:00,84.1,84.18,83.91,84.07,5752.0,84.1,84.18,83.91,84.07,5752.0
2017-01-18 10:15:00,84.05,84.13,83.92,83.98,9851.0,84.05,84.13,83.92,83.98,9851.0
2017-01-18 10:20:00,84.02,84.07,83.73,83.82,21244.0,84.02,84.07,83.73,83.82,21244.0
2017-01-18 10:25:00,83.87,83.87,83.52,83.63,8400.0,83.87,83.87,83.52,83.63,8400.0
2017-01-18 10:30:00,83.63,83.63,83.33,83.33,14984.0,83.63,83.63,83.33,83.33,14984.0
2017-01-18 10:35:00,83.39,83.53,83.35,83.52,14134.0,83.39,83.53,83.35,83.52,14134.0
2017-01-18 10:40:00,83.47,83.6,83.41,83.41,12318.0,83.47,83.6,83.41,83.41,12318.0
2017-01-18 10:45:00,83.41,83.55,83.37,83.53,15916.0,83.41,83.55,83.37,83.53,15916.0
2017-01-18 10:50:00,83.53,83.54,83.45,83.47,5125.0,83.53,83.54,83.45,83.47,5125.0
2017-01-18 10:55:00,83.5,83.81,83.41,83.8,10650.0,83.5,83.81,83.41,83.8,10650.0
2017-01-18 11:00:00,83.78,83.9,83.71,83.87,6920.0,83.78,83.9,83.71,83.87,6920.0
2017-01-18 11:05:00,83.87,83.94,83.69,83.82,11951.0,83.87,83.94,83.69,83.82,11951.0
2017-01-18 11:10:00,83.75,83.97,83.75,83.84,21278.0,83.75,83.97,83.75,83.84,21278.0
2017-01-18 11:15:00,83.87,83.93,83.56,83.56,16383.0,83.87,83.93,83.56,83.56,16383.0
2017-01-18 11:20:00,83.55,83.94,83.52,83.84,20740.0,83.55,83.94,83.52,83.84,20740.0
2017-01-18 11:25:00,83.85,84.02,83.78,83.98,11647.0,83.85,84.02,83.78,83.98,11647.0
2017-01-18 11:30:00,84.01,84.05,83.87,83.97,20422.0,84.01,84.05,83.87,83.97,20422.0
2017-01-18 11:35:00,83.98,84.04,83.94,84.04,16194.0,83.98,84.04,83.94,84.04,16194.0
2017-01-18 11:40:00,84.0,84.1,83.99,84.09,15185.0,84.0,84.1,83.99,84.09,15185.0
2017-01-18 11:45:00,84.06,84.14,83.99,84.09,13749.0,84.06,84.14,83.99,84.09,13749.0
2017-01-18 11:50:00,84.08,84.23,84.08,84.16,25401.0,84.08,84.23,84.08,84.16,25401.0
2017-01-18 11:55:00,84.12,84.12,83.92,84.1,17381.0,84.12,84.12,83.92,84.1,17381.0
2017-01-18 12:00:00,84.07,84.1,83.8,83.8,15653.0,84.07,84.1,83.8,83.8,15653.0
2017-01-18 12:05:00,83.9,84.04,83.89,84.02,12406.0,83.9,84.04,83.89,84.02,12406.0
2017-01-18 12:10:00,84.0,84.05,83.94,84.0,15249.0,84.0,84.05,83.94,84.0,15249.0
2017-01-18 12:15:00,84.0,84.08,83.95,83.95,12716.0,84.0,84.08,83.95,83.95,12716.0
2017-01-18 12:20:00,83.93,84.0,83.84,83.87,7465.0,83.93,84.0,83.84,83.87,7465.0
2017-01-18 12:25:00,83.88,83.88,83.76,83.82,3462.0,83.88,83.88,83.76,83.82,3462.0
2017-01-18 12:30:00,83.84,83.92,83.84,83.92,4119.0,83.84,83.92,83.84,83.92,4119.0
2017-01-18 12:35:00,83.91,84.1,83.91,84.1,2100.0,83.91,84.1,83.91,84.1,2100.0
2017-01-18 12:40:00,84.11,84.19,84.0,84.01,16499.0,84.11,84.19,84.0,84.01,16499.0
2017-01-18 12:45:00,84.04,84.14,84.03,84.06,4097.0,84.04,84.14,84.03,84.06,4097.0
2017-01-18 12:50:00,84.08,84.1,84.01,84.03,6169.0,84.08,84.1,84.01,84.03,6169.0
2017-01-18 12:55:00,83.98,84.05,83.96,84.02,3100.0,83.98,84.05,83.96,84.02,3100.0
2017-01-18 13:00:00,83.99,84.06,83.97,84.01,6300.0,83.99,84.06,83.97,84.01,6300.0
2017-01-18 13:05:00,84.01,84.06,83.96,84.01,4947.0,84.01,84.06,83.96,84.01,4947.0
2017-01-18 13:10:00,83.99,84.02,83.95,84.02,2100.0,83.99,84.02,83.95,84.02,2100.0
2017-01-18 13:15:00,84.03,84.07,84.02,84.03,5710.0,84.03,84.07,84.02,84.03,5710.0
2017-01-18 13:20:00,84.02,84.02,83.93,83.94,4396.0,84.02,84.02,83.93,83.94,4396.0
2017-01-18 13:25:00,83.93,83.97,83.87,83.97,9418.0,83.93,83.97,83.87,83.97,9418.0
2017-01-18 13:30:00,83.97,84.07,83.97,83.98,9704.0,83.97,84.07,83.97,83.98,9704.0
2017-01-18 13:35:00,84.0,84.04,83.99,84.0,5845.0,84.0,84.04,83.99,84.0,5845.0
2017-01-18 13:40:00,83.98,83.99,83.88,83.98,7266.0,83.98,83.99,83.88,83.98,7266.0
2017-01-18 13:45:00,83.97,84.02,83.92,84.02,10728.0,83.97,84.02,83.92,84.02,10728.0
2017-01-18 13:50:00,84.0,84.01,83.86,83.92,10352.0,84.0,84.01,83.86,83.92,10352.0
2017-01-18 13:55:00,83.9,83.97,83.88,83.95,14507.0,83.9,83.97,83.88,83.95,14507.0
2017-01-18 14:00:00,83.96,83.97,83.94,83.96,5460.0,83.96,83.97,83.94,83.96,5460.0
2017-01-18 14:05:00,83.96,84.01,83.95,83.98,11012.0,83.96,84.01,83.95,83.98,11012.0
2017-01-18 14:10:00,83.98,84.0,83.95,84.0,3000.0,83.98,84.0,83.95,84.0,3000.0
2017-01-18 14:15:00,84.0,84.03,83.96,84.02,11975.0,84.0,84.03,83.96,84.02,11975.0
2017-01-18 14:20:00,84.02,84.03,83.95,84.01,8428.0,84.02,84.03,83.95,84.01,8428.0
2017-01-18 14:25:00,84.0,84.02,83.95,83.96,7308.0,84.0,84.02,83.95,83.96,7308.0
2017-01-18 14:30:00,83.96,83.96,83.83,83.83,17739.0,83.96,83.96,83.83,83.83,17739.0
2017-01-18 14:35:00,83.85,83.96,83.76,83.93,14296.0,83.85,83.96,83.76,83.93,14296.0
2017-01-18 14:40:00,83.91,84.03,83.91,84.03,8033.0,83.91,84.03,83.91,84.03,8033.0
2017-01-18 14:45:00,84.0,84.07,83.98,84.01,11181.0,84.0,84.07,83.98,84.01,11181.0
2017-01-18 14:50:00,84.01,84.03,83.91,83.91,8836.0,84.01,84.03,83.91,83.91,8836.0
2017-01-18 14:55:00,83.87,83.91,83.87,83.9,11189.0,83.87,83.91,83.87,83.9,11189.0
2017-01-18 15:00:00,83.9,84.26,83.89,84.23,14257.0,83.9,84.26,83.89,84.23,14257.0
2017-01-18 15:05:00,84.21,84.31,84.21,84.31,6863.0,84.21,84.31,84.21,84.31,6863.0
2017-01-18 15:10:00,84.31,84.35,84.29,84.35,5800.0,84.31,84.35,84.29,84.35,5800.0
2017-01-18 15:15:00,84.35,84.38,84.21,84.27,29864.0,84.35,84.38,84.21,84.27,29864.0
2017-01-18 15:20:00,84.26,84.44,84.25,84.44,7352.0,84.26,84.44,84.25,84.44,7352.0
2017-01-18 15:25:00,84.44,84.58,84.44,84.52,10451.0,84.44,84.58,84.44,84.52,10451.0
2017-01-18 15:30:00,84.51,84.53,84.38,84.39,14077.0,84.51,84.53,84.38,84.39,14077.0
2017-01-18 15:35:00,84.4,84.5,84.38,84.44,47463.0,84.4,84.5,84.38,84.44,47463.0
2017-01-18 15:40:00,84.44,84.47,84.39,84.41,19961.0,84.44,84.47,84.39,84.41,19961.0
2017-01-18 15:45:00,84.41,84.47,84.41,84.41,30075.0,84.41,84.47,84.41,84.41,30075.0
2017-01-18 15:50:00,84.42,84.43,84.32,84.33,28519.0,84.42,84.43,84.32,84.33,28519.0
2017-01-18 15:55:00,84.33,84.5,84.25,84.32,178838.0,84.33,84.5,84.25,84.32,178838.0
2017-01-19 09:30:00,84.17,84.53,83.96,84.53,7201.0,84.17,84.53,83.96,84.53,7201.0
2017-01-19 09:35:00,84.53,84.53,84.53,84.53,0.0,84.53,84.53,84.53,84.53,0.0
2017-01-19 09:40:00,84.43,84.48,84.23,84.23,1414.0,84.43,84.48,84.23,84.23,1414.0
2017-01-19 09:45:00,84.36,84.47,84.27,84.37,9658.0,84.36,84.47,84.27,84.37,9658.0
2017-01-19 09:50:00,84.37,84.51,84.36,84.49,14000.0,84.37,84.51,84.36,84.49,14000.0
2017-01-19 09:55:00,84.46,84.64,84.45,84.64,17096.0,84.46,84.64,84.45,84.64,17096.0
2017-01-19 10:00:00,84.62,84.62,84.46,84.5,11032.0,84.62,84.62,84.46,84.5,11032.0
2017-01-19 10:05:00,84.55,84.55,84.37,84.37,9761.0,84.55,84.55,84.37,84.37,9761.0
2017-01-19 10:10:00,84.35,84.54,84.32,84.54,6042.0,84.35,84.54,84.32,84.54,6042.0
2017-01-19 10:15:00,84.5,84.52,84.4,84.51,5439.0,84.5,84.52,84.4,84.51,5439.0
2017-01-19 10:20:00,84.47,84.56,84.47,84.56,2500.0,84.47,84.56,84.47,84.56,2500.0
2017-01-19 10:25:00,84.53,84.61,84.46,84.55,8757.0,84.53,84.61,84.46,84.55,8757.0
2017-01-19 10:30:00,84.54,84.62,84.47,84.53,3411.0,84.54,84.62,84.47,84.53,3411.0
2017-01-19 10:35:00,84.52,84.59,84.51,84.56,4761.0,84.52,84.59,84.51,84.56,4761.0
2017-01-19 10:40:00,84.6,84.63,84.52,84.52,6664.0,84.6,84.63,84.52,84.52,6664.0
2017-01-19 10:45:00,84.51,84.51,84.24,84.32,17298.0,84.51,84.51,84.24,84.32,17298.0
2017-01-19 10:50:00,84.38,84.43,84.31,84.39,9441.0,84.38,84.43,84.31,84.39,9441.0
2017-01-19 10:55:00,84.36,84.36,84.05,84.23,12100.0,84.36,84.36,84.05,84.23,12100.0
2017-01-19 11:00:00,84.18,84.23,83.95,83.97,11900.0,84.18,84.23,83.95,83.97,11900.0
2017-01-19 11:05:00,84.0,84.07,83.79,83.9,7939.0,84.0,84.07,83.79,83.9,7939.0
2017-01-19 11:10:00,83.9,84.11,83.84,83.94,12400.0,83.9,84.11,83.84,83.94,12400.0
2017-01-19 11:15:00,83.94,83.94,83.82,83.87,6800.0,83.94,83.94,83.82,83.87,6800.0
2017-01-19 11:20:00,83.86,83.88,83.48,83.48,41395.0,83.86,83.88,83.48,83.48,41395.0
2017-01-19 11:25:00,83.6,83.62,83.5,83.6,5700.0,83.6,83.62,83.5,83.6,5700.0
2017-01-19 11:30:00,83.62,83.75,83.62,83.69,3800.0,83.62,83.75,83.62,83.69,3800.0
2017-01-19 11:35:00,83.67,83.72,83.65,83.72,900.0,83.67,83.72,83.65,83.72,900.0
2017-01-19 11:40:00,83.73,83.94,83.73,83.91,4276.0,83.73,83.94,83.73,83.91,4276.0
2017-01-19 11:45:00,83.91,84.01,83.85,83.95,37401.0,83.91,84.01,83.85,83.95,37401.0
2017-01-19 11:50:00,84.0,84.0,83.98,83.99,1200.0,84.0,84.0,83.98,83.99,1200.0
2017-01-19 11:55:00,83.98,84.03,83.96,83.96,4120.0,83.98,84.03,83.96,83.96,4120.0
2017-01-19 12:00:00,83.95,84.01,83.91,84.01,6345.0,83.95,84.01,83.91,84.01,6345.0
2017-01-19 12:05:00,84.06,84.06,83.96,84.06,3069.0,84.06,84.06,83.96,84.06,3069.0
2017-01-19 12:10:00,84.1,84.21,84.06,84.18,17187.0,84.1,84.21,84.06,84.18,17187.0
2017-01-19 12:15:00,84.17,84.18,83.92,83.96,23180.0,84.17,84.18,83.92,83.96,23180.0
2017-01-19 12:20:00,83.99,84.04,83.96,84.03,6261.0,83.99,84.04,83.96,84.03,6261.0
2017-01-19 12:25:00,84.09,84.09,83.98,84.02,4600.0,84.09,84.09,83.98,84.02,4600.0
2017-01-19 12:30:00,84.04,84.11,84.03,84.03,6205.0,84.04,84.11,84.03,84.03,6205.0
2017-01-19 12:35:00,84.06,84.09,84.04,84.09,600.0,84.06,84.09,84.04,84.09,600.0
2017-01-19 12:40:00,84.15,84.18,84.07,84.14,2260.0,84.15,84.18,84.07,84.14,2260.0
2017-01-19 12:45:00,84.13,84.18,84.13,84.17,1000.0,84.13,84.18,84.13,84.17,1000.0
2017-01-19 12:50:00,84.16,84.22,84.11,84.13,33200.0,84.16,84.22,84.11,84.13,33200.0
2017-01-19 12:55:00,84.12,84.28,84.11,84.27,3130.0,84.12,84.28,84.11,84.27,3130.0
2017-01-19 13:00:00,84.25,84.39,84.23,84.39,2800.0,84.25,84.39,84.23,84.39,2800.0
2017-01-19 13:05:00,84.39,84.39,84.24,84.28,2801.0,84.39,84.39,84.24,84.28,2801.0
2017-01-19 13:10:00,84.32,84.33,84.12,84.12,3700.0,84.32,84.33,84.12,84.12,3700.0
2017-01-19 13:15:00,84.11,84.11,83.93,83.96,11279.0,84.11,84.11,83.93,83.96,11279.0
2017-01-19 13:20:00,83.93,83.95,83.84,83.84,3200.0,83.93,83.95,83.84,83.84,3200.0
2017-01-19 13:25:00,83.84,83.93,83.75,83.88,24000.0,83.84,83.93,83.75,83.88,24000.0
2017-01-19 13:30:00,83.84,83.94,83.7,83.94,20750.0,83.84,83.94,83.7,83.94,20750.0
2017-01-19 13:35:00,83.94,83.94,83.76,83.76,8028.0,83.94,83.94,83.76,83.76,8028.0
2017-01-19 13:40:00,83.78,83.79,83.4,83.4,15874.0,83.78,83.79,83.4,83.4,15874.0
2017-01-19 13:45:00,83.4,83.48,83.34,83.48,11000.0,83.4,83.48,83.34,83.48,11000.0
2017-01-19 13:50:00,83.46,83.47,83.36,83.39,2953.0,83.46,83.47,83.36,83.39,2953.0
2017-01-19 13:55:00,83.42,83.52,83.4,83.52,2198.0,83.42,83.52,83.4,83.52,2198.0
2017-01-19 14:00:00,83.48,83.63,83.47,83.63,3505.0,83.48,83.63,83.47,83.63,3505.0
2017-01-19 14:05:00,83.64,83.64,83.41,83.42,4780.0,83.64,83.64,83.41,83.42,4780.0
2017-01-19 14:10:00,83.45,83.45,83.31,83.34,2496.0,83.45,83.45,83.31,83.34,2496.0
2017-01-19 14:15:00,83.31,83.36,83.29,83.32,4882.0,83.31,83.36,83.29,83.32,4882.0
2017-01-19 14:20:00,83.3,83.58,83.29,83.56,3973.0,83.3,83.58,83.29,83.56,3973.0
2017-01-19 14:25:00,83.6,83.62,83.54,83.62,5148.0,83.6,83.62,83.54,83.62,5148.0
2017-01-19 14:30:00,83.61,83.62,83.55,83.55,3590.0,83.61,83.62,83.55,83.55,3590.0
2017-01-19 14:35:00,83.56,83.63,83.51,83.61,3700.0,83.56,83.63,83.51,83.61,3700.0
2017-01-19 14:40:00,83.6,83.6,83.5,83.59,7831.0,83.6,83.6,83.5,83.59,7831.0
2017-01-19 14:45:00,83.57,83.6,83.44,83.44,3646.0,83.57,83.6,83.44,83.44,3646.0
2017-01-19 14:50:00,83.42,83.49,83.29,83.43,14091.0,83.42,83.49,83.29,83.43,14091.0
2017-01-19 14:55:00,83.39,83.39,83.23,83.29,4908.0,83.39,83.39,83.23,83.29,4908.0
2017-01-19 15:00:00,83.29,83.4,83.24,83.27,5911.0,83.29,83.4,83.24,83.27,5911.0
2017-01-19 15:05:00,83.3,83.38,83.22,83.24,7402.0,83.3,83.38,83.22,83.24,7402.0
2017-01-19 15:10:00,83.24,83.29,83.22,83.25,5100.0,83.24,83.29,83.22,83.25,5100.0
2017-01-19 15:15:00,83.23,83.38,83.23,83.34,9000.0,83.23,83.38,83.23,83.34,9000.0
2017-01-19 15:20:00,83.36,83.41,83.29,83.41,8445.0,83.36,83.41,83.29,83.41,8445.0
2017-01-19 15:25:00,83.4,83.5,83.39,83.49,21807.0,83.4,83.5,83.39,83.49,21807.0
2017-01-19 15:30:00,83.49,83.49,83.33,83.34,9955.0,83.49,83.49,83.33,83.34,9955.0
2017-01-19 15:35:00,83.34,83.45,83.34,83.34,35903.0,83.34,83.45,83.34,83.34,35903.0
2017-01-19 15:40:00,83.36,83.42,83.3,83.32,38006.0,83.36,83.42,83.3,83.32,38006.0
2017-01-19 15:45:00,83.32,83.37,83.29,83.33,24002.0,83.32,83.37,83.29,83.33,24002.0
2017-01-19 15:50:00,83.38,83.41,83.31,83.33,18220.0,83.38,83.41,83.31,83.33,18220.0
2017-01-19 15:55:00,83.36,83.39,83.3,83.35,33643.0,83.36,83.39,83.3,83.35,33643.0
2017-01-20 09:30:00,83.37,83.63,83.22,83.54,16019.0,83.37,83.63,83.22,83.54,16019.0
2017-01-20 09:35:00,83.73,83.98,83.49,83.82,9258.0,83.73,83.98,83.49,83.82,9258.0
2017-01-20 09:40:00,83.9,83.9,83.63,83.63,1590.0,83.9,83.9,83.63,83.63,1590.0
2017-01-20 09:45:00,83.65,83.74,83.44,83.49,2800.0,83.65,83.74,83.44,83.49,2800.0
2017-01-20 09:50:00,83.49,83.57,83.4,83.54,1000.0,83.49,83.57,83.4,83.54,1000.0
2017-01-20 09:55:00,83.48,83.54,83.36,83.36,8760.0,83.48,83.54,83.36,83.36,8760.0
2017-01-20 10:00:00,83.32,83.36,83.1,83.16,11592.0,83.32,83.36,83.1,83.16,11592.0
2017-01-20 10:05:00,83.09,83.14,82.96,82.98,10025.0,83.09,83.14,82.96,82.98,10025.0
2017-01-20 10:10:00,83.01,83.16,82.87,83.05,30401.0,83.01,83.16,82.87,83.05,30401.0
2017-01-20 10:15:00,83.04,83.04,82.92,82.95,4139.0,83.04,83.04,82.92,82.95,4139.0
2017-01-20 10:20:00,82.93,82.94,82.84,82.87,1624.0,82.93,82.94,82.84,82.87,1624.0
2017-01-20 10:25:00,82.89,82.96,82.78,82.89,9710.0,82.89,82.96,82.78,82.89,9710.0
2017-01-20 10:30:00,82.88,83.02,82.88,83.02,1912.0,82.88,83.02,82.88,83.02,1912.0
2017-01-20 10:35:00,83.06,83.22,82.99,83.14,11398.0,83.06,83.22,82.99,83.14,11398.0
2017-01-20 10:40:00,83.12,83.15,82.92,83.15,5455.0,83.12,83.15,82.92,83.15,5455.0
2017-01-20 10:45:00,83.12,83.3,83.11,83.29,4450.0,83.12,83.3,83.11,83.29,4450.0
2017-01-20 10:50:00,83.24,83.3,83.13,83.21,9273.0,83.24,83.3,83.13,83.21,9273.0
2017-01-20 10:55:00,83.18,83.26,83.11,83.26,5670.0,83.18,83.26,83.11,83.26,5670.0
2017-01-20 11:00:00,83.26,83.28,83.17,83.17,18765.0,83.26,83.28,83.17,83.17,18765.0
2017-01-20 11:05:00,83.2,83.25,83.17,83.23,7480.0,83.2,83.25,83.17,83.23,7480.0
2017-01-20 11:10:00,83.25,83.25,83.14,83.15,4933.0,83.25,83.25,83.14,83.15,4933.0
2017-01-20 11:15:00,83.12,83.26,83.12,83.22,4360.0,83.12,83.26,83.12,83.22,4360.0
2017-01-20 11:20:00,83.23,83.25,83.15,83.17,5121.0,83.23,83.25,83.15,83.17,5121.0
2017-01-20 11:25:00,83.17,83.21,83.01,83.01,4820.0,83.17,83.21,83.01,83.01,4820.0
2017-01-20 11:30:00,83.03,83.14,83.03,83.05,4225.0,83.03,83.14,83.03,83.05,4225.0
2017-01-20 11:35:00,83.02,83.03,82.91,83.03,8123.0,83.02,83.03,82.91,83.03,8123.0
2017-01-20 11:40:00,83.15,83.17,83.05,83.17,5196.0,83.15,83.17,83.05,83.17,5196.0
2017-01-20 11:45:00,83.15,83.17,83.05,83.14,11786.0,83.15,83.17,83.05,83.14,11786.0
2017-01-20 11:50:00,83.16,83.21,83.14,83.15,6150.0,83.16,83.21,83.14,83.15,6150.0
2017-01-20 11:55:00,83.15,83.2,83.13,83.19,7100.0,83.15,83.2,83.13,83.19,7100.0
2017-01-20 12:00:00,83.19,83.2,82.99,83.19,16657.0,83.19,83.2,82.99,83.19,16657.0
2017-01-20 12:05:00,83.13,83.13,82.86,83.01,9795.0,83.13,83.13,82.86,83.01,9795.0
2017-01-20 12:10:00,82.99,83.03,82.87,83.03,3850.0,82.99,83.03,82.87,83.03,3850.0
2017-01-20 12:15:00,83.02,83.26,83.02,83.26,1600.0,83.02,83.26,83.02,83.26,1600.0
2017-01-20 12:20:00,83.22,83.27,83.14,83.27,6100.0,83.22,83.27,83.14,83.27,6100.0
2017-01-20 12:25:00,83.3,83.3,83.19,83.23,2500.0,83.3,83.3,83.19,83.23,2500.0
2017-01-20 12:30:00,83.13,83.13,82.85,82.85,5716.0,83.13,83.13,82.85,82.85,5716.0
2017-01-20 12:35:00,82.76,82.76,82.67,82.73,6847.0,82.76,82.76,82.67,82.73,6847.0
2017-01-20 12:40:00,82.82,82.96,82.78,82.92,3100.0,82.82,82.96,82.78,82.92,3100.0
2017-01-20 12:45:00,82.95,82.96,82.9,82.92,1400.0,82.95,82.96,82.9,82.92,1400.0
2017-01-20 12:50:00,82.97,83.01,82.89,82.89,2000.0,82.97,83.01,82.89,82.89,2000.0
2017-01-20 12:55:00,82.95,82.95,82.82,82.91,3395.0,82.95,82.95,82.82,82.91,3395.0
2017-01-20 13:00:00,82.91,83.16,82.89,83.16,2500.0,82.91,83.16,82.89,83.16,2500.0
2017-01-20 13:05:00,83.21,83.26,83.16,83.26,7365.0,83.21,83.26,83.16,83.26,7365.0
2017-01-20 13:10:00,83.26,83.26,83.14,83.18,2500.0,83.26,83.26,83.14,83.18,2500.0
2017-01-20 13:15:00,83.18,83.2,83.12,83.17,14230.0,83.18,83.2,83.12,83.17,14230.0
2017-01-20 13:20:00,83.18,83.3,83.17,83.3,8658.0,83.18,83.3,83.17,83.3,8658.0
2017-01-20 13:25:00,83.31,83.32,83.24,83.25,3547.0,83.31,83.32,83.24,83.25,3547.0
2017-01-20 13:30:00,83.27,83.35,83.26,83.3,7943.0,83.27,83.35,83.26,83.3,7943.0
2017-01-20 13:35:00,83.33,83.33,83.22,83.25,8900.0,83.33,83.33,83.22,83.25,8900.0
2017-01-20 13:40:00,83.23,83.24,83.11,83.19,8800.0,83.23,83.24,83.11,83.19,8800.0
2017-01-20 13:45:00,83.17,83.25,83.12,83.18,10500.0,83.17,83.25,83.12,83.18,10500.0
2017-01-20 13:50:00,83.17,83.24,83.13,83.13,3720.0,83.17,83.24,83.13,83.13,3720.0
2017-01-20 13:55:00,83.15,83.25,83.13,83.23,5600.0,83.15,83.25,83.13,83.23,5600.0
2017-01-20 14:00:00,83.23,83.23,83.15,83.23,9900.0,83.23,83.23,83.15,83.23,9900.0
2017-01-20 14:05:00,83.24,83.33,83.19,83.19,8392.0,83.24,83.33,83.19,83.19,8392.0
2017-01-20 14:10:00,83.17,83.23,83.13,83.21,10129.0,83.17,83.23,83.13,83.21,10129.0
2017-01-20 14:15:00,83.21,83.27,83.18,83.19,7544.0,83.21,83.27,83.18,83.19,7544.0
2017-01-20 14:20:00,83.21,83.23,83.11,83.17,5200.0,83.21,83.23,83.11,83.17,5200.0
2017-01-20 14:25:00,83.2,83.21,83.16,83.17,6573.0,83.2,83.21,83.16,83.17,6573.0
2017-01-20 14:30:00,83.2,83.2,83.1,83.17,5610.0,83.2,83.2,83.1,83.17,5610.0
2017-01-20 14:35:00,83.16,83.2,83.15,83.17,9000.0,83.16,83.2,83.15,83.17,9000.0
2017-01-20 14:40:00,83.16,83.23,83.16,83.23,5646.0,83.16,83.23,83.16,83.23,5646.0
2017-01-20 14:45:00,83.23,83.28,83.11,83.17,16920.0,83.23,83.28,83.11,83.17,16920.0
2017-01-20 14:50:00,83.17,83.31,83.17,83.25,7695.0,83.17,83.31,83.17,83.25,7695.0
2017-01-20 14:55:00,83.25,83.26,83.14,83.19,14800.0,83.25,83.26,83.14,83.19,14800.0
2017-01-20 15:00:00,83.22,83.27,83.16,83.21,16549.0,83.22,83.27,83.16,83.21,16549.0
2017-01-20 15:05:00,83.23,83.25,83.13,83.25,32521.0,83.23,83.25,83.13,83.25,32521.0
2017-01-20 15:10:00,83.22,83.22,83.1,83.16,32129.0,83.22,83.22,83.1,83.16,32129.0
2017-01-20 15:15:00,83.15,83.18,83.05,83.11,33128.0,83.15,83.18,83.05,83.11,33128.0
2017-01-20 15:20:00,83.13,83.13,82.97,83.0,14567.0,83.13,83.13,82.97,83.0,14567.0
2017-01-20 15:25:00,83.0,83.04,82.82,82.83,20825.0,83.0,83.04,82.82,82.83,20825.0
2017-01-20 15:30:00,82.84,82.97,82.8,82.96,10645.0,82.84,82.97,82.8,82.96,10645.0
2017-01-20 15:35:00,82.98,83.06,82.95,83.06,18627.0,82.98,83.06,82.95,83.06,18627.0
2017-01-20 15:40:00,83.05,83.06,83.02,83.03,9625.0,83.05,83.06,83.02,83.03,9625.0
2017-01-20 15:45:00,83.04,83.16,83.04,83.13,15026.0,83.04,83.16,83.04,83.13,15026.0
2017-01-20 15:50:00,83.16,83.18,83.09,83.12,22062.0,83.16,83.18,83.09,83.12,22062.0
2017-01-20 15:55:00,83.12,83.2,83.11,83.17,39490.0,83.12,83.2,83.11,83.17,39490.0
2017-01-23 09:30:00,82.39,82.93,82.01,82.24,9499.0,82.39,82.93,82.01,82.24,9499.0
2017-01-23 09:35:00,82.01,82.43,82.01,82.23,3700.0,82.01,82.43,82.01,82.23,3700.0
2017-01-23 09:40:00,82.26,82.74,82.11,82.74,5786.0,82.26,82.74,82.11,82.74,5786.0
2017-01-23 09:45:00,82.88,83.35,82.7,83.28,6400.0,82.88,83.35,82.7,83.28,6400.0
2017-01-23 09:50:00,83.3,83.3,82.83,82.99,7720.0,83.3,83.3,82.83,82.99,7720.0
2017-01-23 09:55:00,83.03,83.05,82.71,82.87,5310.0,83.03,83.05,82.71,82.87,5310.0
2017-01-23 10:00:00,82.83,83.16,82.8,83.16,10709.0,82.83,83.16,82.8,83.16,10709.0
2017-01-23 10:05:00,83.17,83.2,83.04,83.19,6514.0,83.17,83.2,83.04,83.19,6514.0
2017-01-23 10:10:00,83.18,83.19,82.96,83.06,4500.0,83.18,83.19,82.96,83.06,4500.0
2017-01-23 10:15:00,83.06,83.13,82.94,82.97,16119.0,83.06,83.13,82.94,82.97,16119.0
2017-01-23 10:20:00,82.97,83.13,82.9,83.11,4988.0,82.97,83.13,82.9,83.11,4988.0
2017-01-23 10:25:00,83.1,83.17,82.74,82.81,10700.0,83.1,83.17,82.74,82.81,10700.0
2017-01-23 10:30:00,82.75,82.9,82.75,82.9,4207.0,82.75,82.9,82.75,82.9,4207.0
2017-01-23 10:35:00,82.9,83.12,82.85,83.12,8330.0,82.9,83.12,82.85,83.12,8330.0
2017-01-23 10:40:00,83.12,83.14,82.96,83.02,31508.0,83.12,83.14,82.96,83.02,31508.0
2017-01-23 10:45:00,83.02,83.03,82.92,82.99,11300.0,83.02,83.03,82.92,82.99,11300.0
2017-01-23 10:50:00,83.0,83.0,82.93,83.0,1700.0,83.0,83.0,82.93,83.0,1700.0
2017-01-23 10:55:00,82.97,83.04,82.9,83.04,117000.0,82.97,83.04,82.9,83.04,117000.0
2017-01-23 11:00:00,83.05,83.18,83.04,83.08,26539.0,83.05,83.18,83.04,83.08,26539.0
2017-01-23 11:05:00,83.07,83.31,83.07,83.17,56550.0,83.07,83.31,83.07,83.17,56550.0
2017-01-23 11:10:00,83.17,83.23,83.08,83.19,10936.0,83.17,83.23,83.08,83.19,10936.0
2017-01-23 11:15:00,83.2,83.34,83.19,83.19,9545.0,83.2,83.34,83.19,83.19,9545.0
2017-01-23 11:20:00,83.19,83.3,83.15,83.18,23181.0,83.19,83.3,83.15,83.18,23181.0
2017-01-23 11:25:00,83.18,83.23,83.14,83.18,8914.0,83.18,83.23,83.14,83.18,8914.0
2017-01-23 11:30:00,83.18,83.19,83.03,83.12,18123.0,83.18,83.19,83.03,83.12,18123.0
2017-01-23 11:35:00,83.19,83.19,83.06,83.14,7000.0,83.19,83.19,83.06,83.14,7000.0
2017-01-23 11:40:00,83.17,83.2,83.04,83.07,11284.0,83.17,83.2,83.04,83.07,11284.0
2017-01-23 11:45:00,83.04,83.08,82.93,82.97,18672.0,83.04,83.08,82.93,82.97,18672.0
2017-01-23 11:50:00,82.98,83.09,82.94,83.0,8900.0,82.98,83.09,82.94,83.0,8900.0
2017-01-23 11:55:00,83.03,83.16,83.01,83.06,8197.0,83.03,83.16,83.01,83.06,8197.0
2017-01-23 12:00:00,83.07,83.14,83.01,83.09,14922.0,83.07,83.14,83.01,83.09,14922.0
2017-01-23 12:05:00,83.09,83.12,82.91,83.08,12761.0,83.09,83.12,82.91,83.08,12761.0
2017-01-23 12:10:00,83.07,83.16,83.04,83.06,13102.0,83.07,83.16,83.04,83.06,13102.0
2017-01-23 12:15:00,83.02,83.05,82.9,83.05,9000.0,83.02,83.05,82.9,83.05,9000.0
2017-01-23 12:20:00,83.1,83.17,83.03,83.09,9390.0,83.1,83.17,83.03,83.09,9390.0
2017-01-23 12:25:00,83.09,83.09,82.97,83.05,15100.0,83.09,83.09,82.97,83.05,15100.0
2017-01-23 12:30:00,83.03,83.09,83.0,83.09,5102.0,83.03,83.09,83.0,83.09,5102.0
2017-01-23 12:35:00,83.09,83.14,82.96,82.96,13541.0,83.09,83.14,82.96,82.96,13541.0
2017-01-23 12:40:00,82.99,83.13,82.98,83.06,18400.0,82.99,83.13,82.98,83.06,18400.0
2017-01-23 12:45:00,83.05,83.07,83.02,83.03,5000.0,83.05,83.07,83.02,83.03,5000.0
2017-01-23 12:50:00,83.02,83.04,83.0,83.02,2300.0,83.02,83.04,83.0,83.02,2300.0
2017-01-23 12:55:00,83.02,83.06,83.01,83.01,5500.0,83.02,83.06,83.01,83.01,5500.0
2017-01-23 13:00:00,83.01,83.11,82.97,83.06,9303.0,83.01,83.11,82.97,83.06,9303.0
2017-01-23 13:05:00,83.06,83.07,82.98,83.0,13970.0,83.06,83.07,82.98,83.0,13970.0
2017-01-23 13:10:00,82.98,83.03,82.96,83.03,4862.0,82.98,83.03,82.96,83.03,4862.0
2017-01-23 13:15:00,83.04,83.05,82.99,83.04,5604.0,83.04,83.05,82.99,83.04,5604.0
2017-01-23 13:20:00,83.04,83.06,82.95,82.95,6399.0,83.04,83.06,82.95,82.95,6399.0
2017-01-23 13:25:00,82.91,82.91,82.73,82.74,4400.0,82.91,82.91,82.73,82.74,4400.0
2017-01-23 13:30:00,82.71,82.91,82.71,82.91,5381.0,82.71,82.91,82.71,82.91,5381.0
2017-01-23 13:35:00,82.91,82.97,82.88,82.94,7355.0,82.91,82.97,82.88,82.94,7355.0
2017-01-23 13:40:00,82.92,83.04,82.92,83.0,5500.0,82.92,83.04,82.92,83.0,5500.0
2017-01-23 13:45:00,83.0,83.03,82.92,82.93,4623.0,83.0,83.03,82.92,82.93,4623.0
2017-01-23 13:50:00,82.91,82.91,82.73,82.75,8692.0,82.91,82.91,82.73,82.75,8692.0
2017-01-23 13:55:00,82.7,82.86,82.7,82.86,6817.0,82.7,82.86,82.7,82.86,6817.0
2017-01-23 14:00:00,82.86,82.92,82.77,82.88,11724.0,82.86,82.92,82.77,82.88,11724.0
2017-01-23 14:05:00,82.86,82.92,82.82,82.87,12640.0,82.86,82.92,82.82,82.87,12640.0
2017-01-23 14:10:00,82.87,82.87,82.74,82.78,4000.0,82.87,82.87,82.74,82.78,4000.0
2017-01-23 14:15:00,82.77,82.77,82.67,82.7,6600.0,82.77,82.77,82.67,82.7,6600.0
2017-01-23 14:20:00,82.68,82.72,82.66,82.69,3800.0,82.68,82.72,82.66,82.69,3800.0
2017-01-23 14:25:00,82.69,82.76,82.68,82.74,5407.0,82.69,82.76,82.68,82.74,5407.0
2017-01-23 14:30:00,82.74,82.9,82.74,82.88,10439.0,82.74,82.9,82.74,82.88,10439.0
2017-01-23 14:35:00,82.88,82.91,82.84,82.87,8052.0,82.88,82.91,82.84,82.87,8052.0
2017-01-23 14:40:00,82.86,82.88,82.82,82.84,7307.0,82.86,82.88,82.82,82.84,7307.0
2017-01-23 14:45:00,82.84,82.98,82.84,82.96,8985.0,82.84,82.98,82.84,82.96,8985.0
2017-01-23 14:50:00,82.98,82.98,82.93,82.93,6613.0,82.98,82.98,82.93,82.93,6613.0
2017-01-23 14:55:00,82.93,82.97,82.92,82.95,6470.0,82.93,82.97,82.92,82.95,6470.0
2017-01-23 15:00:00,82.93,82.99,82.91,82.92,14855.0,82.93,82.99,82.91,82.92,14855.0
2017-01-23 15:05:00,82.92,82.94,82.83,82.83,5501.0,82.92,82.94,82.83,82.83,5501.0
2017-01-23 15:10:00,82.84,82.9,82.84,82.84,6409.0,82.84,82.9,82.84,82.84,6409.0
2017-01-23 15:15:00,82.84,82.86,82.81,82.86,37230.0,82.84,82.86,82.81,82.86,37230.0
2017-01-23 15:20:00,82.86,83.0,82.86,82.99,12097.0,82.86,83.0,82.86,82.99,12097.0
2017-01-23 15:25:00,83.0,83.0,82.88,82.93,15721.0,83.0,83.0,82.88,82.93,15721.0
2017-01-23 15:30:00,82.91,82.98,82.9,82.98,8485.0,82.91,82.98,82.9,82.98,8485.0
2017-01-23 15:35:00,82.98,83.07,82.94,82.95,27297.0,82.98,83.07,82.94,82.95,27297.0
2017-01-23 15:40:00,82.95,82.99,82.93,82.98,20780.0,82.95,82.99,82.93,82.98,20780.0
2017-01-23 15:45:00,82.97,82.98,82.88,82.88,15943.0,82.97,82.98,82.88,82.88,15943.0
2017-01-23 15:50:00,82.88,82.88,82.7,82.72,37447.0,82.88,82.88,82.7,82.72,37447.0
2017-01-23 15:55:00,82.71,82.77,82.66,82.72,62838.0,82.71,82.77,82.66,82.72,62838.0
2017-01-24 09:30:00,82.52,82.82,82.5,82.52,6234.0,82.52,82.82,82.5,82.52,6234.0
2017-01-24 09:35:00,82.75,83.08,82.75,82.88,6195.0,82.75,83.08,82.75,82.88,6195.0
2017-01-24 09:40:00,82.92,83.01,82.87,83.01,2900.0,82.92,83.01,82.87,83.01,2900.0
2017-01-24 09:45:00,83.04,83.12,82.95,83.12,3885.0,83.04,83.12,82.95,83.12,3885.0
2017-01-24 09:50:00,82.99,83.06,82.94,83.05,1970.0,82.99,83.06,82.94,83.05,1970.0
2017-01-24 09:55:00,83.05,83.13,82.98,83.06,39810.0,83.05,83.13,82.98,83.06,39810.0
2017-01-24 10:00:00,83.11,83.11,82.94,83.05,3145.0,83.11,83.11,82.94,83.05,3145.0
2017-01-24 10:05:00,83.05,83.05,82.85,82.9,7414.0,83.05,83.05,82.85,82.9,7414.0
2017-01-24 10:10:00,82.9,83.04,82.89,83.03,7432.0,82.9,83.04,82.89,83.03,7432.0
2017-01-24 10:15:00,83.02,83.09,83.02,83.09,1750.0,83.02,83.09,83.02,83.09,1750.0
2017-01-24 10:20:00,83.07,83.14,83.02,83.14,3844.0,83.07,83.14,83.02,83.14,3844.0
2017-01-24 10:25:00,83.05,83.11,83.05,83.06,1840.0,83.05,83.11,83.05,83.06,1840.0
2017-01-24 10:30:00,83.1,83.15,83.07,83.1,2305.0,83.1,83.15,83.07,83.1,2305.0
2017-01-24 10:35:00,83.07,83.1,83.0,83.04,3944.0,83.07,83.1,83.0,83.04,3944.0
2017-01-24 10:40:00,83.03,83.06,82.98,82.98,7319.0,83.03,83.06,82.98,82.98,7319.0
2017-01-24 10:45:00,82.96,83.05,82.96,82.99,6491.0,82.96,83.05,82.96,82.99,6491.0
2017-01-24 10:50:00,83.01,83.07,82.97,82.98,5400.0,83.01,83.07,82.97,82.98,5400.0
2017-01-24 10:55:00,82.98,83.03,82.94,82.94,2700.0,82.98,83.03,82.94,82.94,2700.0
2017-01-24 11:00:00,82.96,83.1,82.96,83.1,7362.0,82.96,83.1,82.96,83.1,7362.0
2017-01-24 11:05:00,83.05,83.2,83.05,83.2,3699.0,83.05,83.2,83.05,83.2,3699.0
2017-01-24 11:10:00,83.22,83.22,82.83,82.94,46859.0,83.22,83.22,82.83,82.94,46859.0
2017-01-24 11:15:00,82.97,83.01,82.87,82.88,22103.0,82.97,83.01,82.87,82.88,22103.0
2017-01-24 11:20:00,82.87,82.93,82.73,82.73,3600.0,82.87,82.93,82.73,82.73,3600.0
2017-01-24 11:25:00,82.73,82.81,82.61,82.62,16564.0,82.73,82.81,82.61,82.62,16564.0
2017-01-24 11:30:00,82.67,82.72,82.6,82.67,4403.0,82.67,82.72,82.6,82.67,4403.0
2017-01-24 11:35:00,82.69,82.78,82.67,82.78,2021.0,82.69,82.78,82.67,82.78,2021.0
2017-01-24 11:40:00,82.76,82.78,82.7,82.7,8685.0,82.76,82.78,82.7,82.7,8685.0
2017-01-24 11:45:00,82.7,82.82,82.63,82.81,10875.0,82.7,82.82,82.63,82.81,10875.0
2017-01-24 11:50:00,82.82,82.83,82.74,82.8,4896.0,82.82,82.83,82.74,82.8,4896.0
2017-01-24 11:55:00,82.81,82.82,82.79,82.8,2700.0,82.81,82.82,82.79,82.8,2700.0
2017-01-24 12:00:00,82.79,82.83,82.77,82.8,3376.0,82.79,82.83,82.77,82.8,3376.0
2017-01-24 12:05:00,82.84,82.89,82.84,82.86,1900.0,82.84,82.89,82.84,82.86,1900.0
2017-01-24 12:10:00,82.88,83.04,82.88,83.0,6647.0,82.88,83.04,82.88,83.0,6647.0
2017-01-24 12:15:00,83.03,83.1,82.98,83.05,2615.0,83.03,83.1,82.98,83.05,2615.0
2017-01-24 12:20:00,83.1,83.17,83.04,83.17,4555.0,83.1,83.17,83.04,83.17,4555.0
2017-01-24 12:25:00,83.12,83.12,83.05,83.07,6505.0,83.12,83.12,83.05,83.07,6505.0
2017-01-24 12:30:00,83.06,83.07,83.0,83.02,2835.0,83.06,83.07,83.0,83.02,2835.0
2017-01-24 12:35:00,83.02,83.02,82.96,82.96,1182.0,83.02,83.02,82.96,82.96,1182.0
2017-01-24 12:40:00,82.95,82.99,82.94,82.99,8108.0,82.95,82.99,82.94,82.99,8108.0
2017-01-24 12:45:00,82.99,83.05,82.99,83.02,3049.0,82.99,83.05,82.99,83.02,3049.0
2017-01-24 12:50:00,83.05,83.1,83.01,83.03,5906.0,83.05,83.1,83.01,83.03,5906.0
2017-01-24 12:55:00,83.01,83.06,82.98,83.01,7898.0,83.01,83.06,82.98,83.01,7898.0
2017-01-24 13:00:00,83.0,83.12,82.97,83.0,13753.0,83.0,83.12,82.97,83.0,13753.0
2017-01-24 13:05:00,83.0,83.12,82.97,83.06,6307.0,83.0,83.12,82.97,83.06,6307.0
2017-01-24 13:10:00,83.1,83.12,83.06,83.1,2247.0,83.1,83.12,83.06,83.1,2247.0
2017-01-24 13:15:00,83.11,83.11,82.99,82.99,36898.0,83.11,83.11,82.99,82.99,36898.0
2017-01-24 13:20:00,83.0,83.03,82.92,82.92,6490.0,83.0,83.03,82.92,82.92,6490.0
2017-01-24 13:25:00,82.91,82.96,82.9,82.94,2610.0,82.91,82.96,82.9,82.94,2610.0
2017-01-24 13:30:00,82.95,82.96,82.91,82.93,2973.0,82.95,82.96,82.91,82.93,2973.0
2017-01-24 13:35:00,82.97,83.0,82.88,82.98,15823.0,82.97,83.0,82.88,82.98,15823.0
2017-01-24 13:40:00,82.99,83.13,82.99,83.08,14880.0,82.99,83.13,82.99,83.08,14880.0
2017-01-24 13:45:00,83.09,83.41,83.06,83.4,10168.0,83.09,83.41,83.06,83.4,10168.0
2017-01-24 13:50:00,83.37,83.43,83.32,83.37,4450.0,83.37,83.43,83.32,83.37,4450.0
2017-01-24 13:55:00,83.42,83.45,83.31,83.38,7908.0,83.42,83.45,83.31,83.38,7908.0
2017-01-24 14:00:00,83.38,83.47,83.37,83.44,13272.0,83.38,83.47,83.37,83.44,13272.0
2017-01-24 14:05:00,83.41,83.48,83.4,83.48,2100.0,83.41,83.48,83.4,83.48,2100.0
2017-01-24 14:10:00,83.49,83.49,83.37,83.41,5149.0,83.49,83.49,83.37,83.41,5149.0
2017-01-24 14:15:00,83.43,83.47,83.28,83.45,6155.0,83.43,83.47,83.28,83.45,6155.0
2017-01-24 14:20:00,83.42,83.44,83.4,83.42,3302.0,83.42,83.44,83.4,83.42,3302.0
2017-01-24 14:25:00,83.43,83.48,83.41,83.44,2334.0,83.43,83.48,83.41,83.44,2334.0
2017-01-24 14:30:00,83.44,83.52,83.42,83.5,1811.0,83.44,83.52,83.42,83.5,1811.0
2017-01-24 14:35:00,83.45,83.48,83.4,83.44,4049.0,83.45,83.48,83.4,83.44,4049.0
2017-01-24 14:40:00,83.41,83.47,83.41,83.43,2459.0,83.41,83.47,83.41,83.43,2459.0
2017-01-24 14:45:00,83.43,83.51,83.43,83.51,3302.0,83.43,83.51,83.43,83.51,3302.0
2017-01-24 14:50:00,83.5,83.6,83.5,83.57,5225.0,83.5,83.6,83.5,83.57,5225.0
2017-01-24 14:55:00,83.55,83.55,83.53,83.54,2667.0,83.55,83.55,83.53,83.54,2667.0
2017-01-24 15:00:00,83.54,83.64,83.54,83.63,3235.0,83.54,83.64,83.54,83.63,3235.0
2017-01-24 15:05:00,83.63,83.68,83.58,83.68,4435.0,83.63,83.68,83.58,83.68,4435.0
2017-01-24 15:10:00,83.7,83.71,83.63,83.67,2995.0,83.7,83.71,83.63,83.67,2995.0
2017-01-24 15:15:00,83.65,83.65,83.52,83.52,3764.0,83.65,83.65,83.52,83.52,3764.0
2017-01-24 15:20:00,83.49,83.64,83.49,83.63,4911.0,83.49,83.64,83.49,83.63,4911.0
2017-01-24 15:25:00,83.62,83.7,83.62,83.67,6580.0,83.62,83.7,83.62,83.67,6580.0
2017-01-24 15:30:00,83.64,83.66,83.55,83.56,5801.0,83.64,83.66,83.55,83.56,5801.0
2017-01-24 15:35:00,83.55,83.63,83.55,83.59,10753.0,83.55,83.63,83.55,83.59,10753.0
2017-01-24 15:40:00,83.59,83.61,83.55,83.59,9464.0,83.59,83.61,83.55,83.59,9464.0
2017-01-24 15:45:00,83.59,83.65,83.59,83.63,8725.0,83.59,83.65,83.59,83.63,8725.0
2017-01-24 15:50:00,83.63,83.65,83.58,83.59,13414.0,83.63,83.65,83.58,83.59,13414.0
2017-01-24 15:55:00,83.58,83.69,83.57,83.58,26257.0,83.58,83.69,83.57,83.58,26257.0
2017-01-25 09:30:00,84.12,84.57,84.12,84.5,4531.0,84.12,84.57,84.12,84.5,4531.0
2017-01-25 09:35:00,84.54,84.55,84.16,84.16,3670.0,84.54,84.55,84.16,84.16,3670.0
2017-01-25 09:40:00,84.19,84.2,83.84,83.94,1919.0,84.19,84.2,83.84,83.94,1919.0
2017-01-25 09:45:00,84.05,84.16,83.92,84.07,2850.0,84.05,84.16,83.92,84.07,2850.0
2017-01-25 09:50:00,84.1,84.32,84.04,84.32,1900.0,84.1,84.32,84.04,84.32,1900.0
2017-01-25 09:55:00,84.34,84.43,84.08,84.1,1600.0,84.34,84.43,84.08,84.1,1600.0
2017-01-25 10:00:00,84.14,84.14,83.97,84.09,752.0,84.14,84.14,83.97,84.09,752.0
2017-01-25 10:05:00,83.93,83.97,83.89,83.93,800.0,83.93,83.97,83.89,83.93,800.0
2017-01-25 10:10:00,83.81,83.89,83.79,83.83,2390.0,83.81,83.89,83.79,83.83,2390.0
2017-01-25 10:15:00,83.86,83.86,83.66,83.66,1909.0,83.86,83.86,83.66,83.66,1909.0
2017-01-25 10:20:00,83.64,83.67,83.6,83.67,2041.0,83.64,83.67,83.6,83.67,2041.0
2017-01-25 10:25:00,83.7,83.93,83.65,83.65,4501.0,83.7,83.93,83.65,83.65,4501.0
2017-01-25 10:30:00,83.56,83.68,83.56,83.68,1809.0,83.56,83.68,83.56,83.68,1809.0
2017-01-25 10:35:00,83.67,83.68,83.65,83.65,1300.0,83.67,83.68,83.65,83.65,1300.0
2017-01-25 10:40:00,83.64,83.77,83.63,83.65,2346.0,83.64,83.77,83.63,83.65,2346.0
2017-01-25 10:45:00,83.71,83.82,83.71,83.82,600.0,83.71,83.82,83.71,83.82,600.0
2017-01-25 10:50:00,83.73,83.78,83.66,83.78,2750.0,83.73,83.78,83.66,83.78,2750.0
2017-01-25 10:55:00,83.76,83.76,83.53,83.72,5904.0,83.76,83.76,83.53,83.72,5904.0
2017-01-25 11:00:00,83.68,83.83,83.65,83.82,17470.0,83.68,83.83,83.65,83.82,17470.0
2017-01-25 11:05:00,83.8,83.9,83.78,83.78,3600.0,83.8,83.9,83.78,83.78,3600.0
2017-01-25 11:10:00,83.76,83.79,83.72,83.73,1500.0,83.76,83.79,83.72,83.73,1500.0
2017-01-25 11:15:00,83.68,83.9,83.68,83.9,3400.0,83.68,83.9,83.68,83.9,3400.0
2017-01-25 11:20:00,83.89,83.98,83.89,83.98,2634.0,83.89,83.98,83.89,83.98,2634.0
2017-01-25 11:25:00,83.95,84.02,83.91,83.92,2100.0,83.95,84.02,83.91,83.92,2100.0
2017-01-25 11:30:00,83.92,83.92,83.87,83.87,800.0,83.92,83.92,83.87,83.87,800.0
2017-01-25 11:35:00,83.8,83.82,83.79,83.79,778.0,83.8,83.82,83.79,83.79,778.0
2017-01-25 11:40:00,83.79,83.79,83.69,83.7,1000.0,83.79,83.79,83.69,83.7,1000.0
2017-01-25 11:45:00,83.67,83.71,83.64,83.66,7100.0,83.67,83.71,83.64,83.66,7100.0
2017-01-25 11:50:00,83.67,83.71,83.67,83.68,2627.0,83.67,83.71,83.67,83.68,2627.0
2017-01-25 11:55:00,83.73,83.75,83.66,83.67,3200.0,83.73,83.75,83.66,83.67,3200.0
2017-01-25 12:00:00,83.65,83.69,83.6,83.63,2300.0,83.65,83.69,83.6,83.63,2300.0
2017-01-25 12:05:00,83.61,83.62,83.58,83.59,5743.0,83.61,83.62,83.58,83.59,5743.0
2017-01-25 12:10:00,83.58,83.69,83.46,83.66,7782.0,83.58,83.69,83.46,83.66,7782.0
2017-01-25 12:15:00,83.66,83.75,83.65,83.75,1600.0,83.66,83.75,83.65,83.75,1600.0
2017-01-25 12:20:00,83.76,83.78,83.74,83.76,1600.0,83.76,83.78,83.74,83.76,1600.0
2017-01-25 12:25:00,83.76,83.79,83.76,83.79,500.0,83.76,83.79,83.76,83.79,500.0
2017-01-25 12:30:00,83.76,83.81,83.74,83.79,1832.0,83.76,83.81,83.74,83.79,1832.0
2017-01-25 12:35:00,83.79,83.79,83.77,83.79,1631.0,83.79,83.79,83.77,83.79,1631.0
2017-01-25 12:40:00,83.77,83.77,83.77,83.77,100.0,83.77,83.77,83.77,83.77,100.0
2017-01-25 12:45:00,83.77,83.81,83.68,83.68,1372.0,83.77,83.81,83.68,83.68,1372.0
2017-01-25 12:50:00,83.69,83.7,83.63,83.65,3108.0,83.69,83.7,83.63,83.65,3108.0
2017-01-25 12:55:00,83.61,83.66,83.58,83.61,4500.0,83.61,83.66,83.58,83.61,4500.0
2017-01-25 13:00:00,83.58,83.61,83.55,83.61,2800.0,83.58,83.61,83.55,83.61,2800.0
2017-01-25 13:05:00,83.6,83.64,83.55,83.59,1900.0,83.6,83.64,83.55,83.59,1900.0
2017-01-25 13:10:00,83.58,83.61,83.54,83.6,5385.0,83.58,83.61,83.54,83.6,5385.0
2017-01-25 13:15:00,83.61,83.65,83.58,83.59,2030.0,83.61,83.65,83.58,83.59,2030.0
2017-01-25 13:20:00,83.57,83.7,83.57,83.7,3252.0,83.57,83.7,83.57,83.7,3252.0
2017-01-25 13:25:00,83.68,83.82,83.68,83.82,2907.0,83.68,83.82,83.68,83.82,2907.0
2017-01-25 13:30:00,83.82,84.03,83.81,84.03,6878.0,83.82,84.03,83.81,84.03,6878.0
2017-01-25 13:35:00,83.99,84.19,83.99,84.19,4139.0,83.99,84.19,83.99,84.19,4139.0
2017-01-25 13:40:00,84.16,84.3,84.14,84.29,5818.0,84.16,84.3,84.14,84.29,5818.0
2017-01-25 13:45:00,84.3,84.31,84.14,84.19,8985.0,84.3,84.31,84.14,84.19,8985.0
2017-01-25 13:50:00,84.16,84.27,84.15,84.26,5672.0,84.16,84.27,84.15,84.26,5672.0
2017-01-25 13:55:00,84.28,84.38,84.27,84.38,4592.0,84.28,84.38,84.27,84.38,4592.0
2017-01-25 14:00:00,84.38,84.48,84.31,84.45,18337.0,84.38,84.48,84.31,84.45,18337.0
2017-01-25 14:05:00,84.45,84.45,84.2,84.2,7500.0,84.45,84.45,84.2,84.2,7500.0
2017-01-25 14:10:00,84.2,84.21,83.97,84.02,4148.0,84.2,84.21,83.97,84.02,4148.0
2017-01-25 14:15:00,84.0,84.03,83.91,83.92,5283.0,84.0,84.03,83.91,83.92,5283.0
2017-01-25 14:20:00,83.92,83.92,83.87,83.87,2774.0,83.92,83.92,83.87,83.87,2774.0
2017-01-25 14:25:00,83.88,83.88,83.78,83.78,3110.0,83.88,83.88,83.78,83.78,3110.0
2017-01-25 14:30:00,83.78,83.8,83.7,83.74,7179.0,83.78,83.8,83.7,83.74,7179.0
2017-01-25 14:35:00,83.76,83.88,83.76,83.86,6400.0,83.76,83.88,83.76,83.86,6400.0
2017-01-25 14:40:00,83.85,83.98,83.84,83.92,3024.0,83.85,83.98,83.84,83.92,3024.0
2017-01-25 14:45:00,83.94,83.97,83.89,83.92,3181.0,83.94,83.97,83.89,83.92,3181.0
2017-01-25 14:50:00,83.92,83.97,83.92,83.94,3000.0,83.92,83.97,83.92,83.94,3000.0
2017-01-25 14:55:00,83.97,84.1,83.97,84.08,13954.0,83.97,84.1,83.97,84.08,13954.0
2017-01-25 15:00:00,84.06,84.15,83.99,84.15,28676.0,84.06,84.15,83.99,84.15,28676.0
2017-01-25 15:05:00,84.15,84.34,84.15,84.28,36011.0,84.15,84.34,84.15,84.28,36011.0
2017-01-25 15:10:00,84.31,84.48,84.26,84.44,27044.0,84.31,84.48,84.26,84.44,27044.0
2017-01-25 15:15:00,84.45,84.6,84.33,84.34,49561.0,84.45,84.6,84.33,84.34,49561.0
2017-01-25 15:20:00,84.35,84.52,84.34,84.5,46765.0,84.35,84.52,84.34,84.5,46765.0
2017-01-25 15:25:00,84.52,84.79,84.5,84.62,53584.0,84.52,84.79,84.5,84.62,53584.0
2017-01-25 15:30:00,84.63,84.66,84.13,84.16,36693.0,84.63,84.66,84.13,84.16,36693.0
2017-01-25 15:35:00,84.17,84.61,84.16,84.59,22018.0,84.17,84.61,84.16,84.59,22018.0
2017-01-25 15:40:00,84.58,84.7,84.5,84.5,53114.0,84.58,84.7,84.5,84.5,53114.0
2017-01-25 15:45:00,84.5,84.54,84.41,84.5,30359.0,84.5,84.54,84.41,84.5,30359.0
2017-01-25 15:50:00,84.49,84.52,84.44,84.51,33375.0,84.49,84.52,84.44,84.51,33375.0
2017-01-25 15:55:00,84.52,84.54,84.4,84.45,64571.0,84.52,84.54,84.4,84.45,64571.0
2017-01-26 09:30:00,84.49,84.49,84.49,84.49,2014.0,84.49,84.49,84.49,84.49,2014.0
2017-01-26 09:35:00,84.66,84.85,84.32,84.54,4130.0,84.66,84.85,84.32,84.54,4130.0
2017-01-26 09:40:00,84.52,84.53,84.21,84.22,1650.0,84.52,84.53,84.21,84.22,1650.0
2017-01-26 09:45:00,84.42,84.42,84.14,84.23,31575.0,84.42,84.42,84.14,84.23,31575.0
2017-01-26 09:50:00,84.35,84.35,84.25,84.25,1000.0,84.35,84.35,84.25,84.25,1000.0
2017-01-26 09:55:00,84.25,84.38,84.17,84.27,21100.0,84.25,84.38,84.17,84.27,21100.0
2017-01-26 10:00:00,84.23,84.36,84.15,84.23,4640.0,84.23,84.36,84.15,84.23,4640.0
2017-01-26 10:05:00,84.2,84.26,84.01,84.01,3088.0,84.2,84.26,84.01,84.01,3088.0
2017-01-26 10:10:00,84.05,84.16,83.85,83.85,35429.0,84.05,84.16,83.85,83.85,35429.0
2017-01-26 10:15:00,83.85,83.85,83.65,83.71,8024.0,83.85,83.85,83.65,83.71,8024.0
2017-01-26 10:20:00,83.67,83.71,83.49,83.57,6729.0,83.67,83.71,83.49,83.57,6729.0
2017-01-26 10:25:00,83.53,83.71,83.46,83.54,10915.0,83.53,83.71,83.46,83.54,10915.0
2017-01-26 10:30:00,83.55,83.76,83.54,83.76,2100.0,83.55,83.76,83.54,83.76,2100.0
2017-01-26 10:35:00,83.68,83.83,83.62,83.8,6387.0,83.68,83.83,83.62,83.8,6387.0
2017-01-26 10:40:00,83.75,83.8,83.46,83.46,2100.0,83.75,83.8,83.46,83.46,2100.0
2017-01-26 10:45:00,83.57,83.59,83.5,83.53,2211.0,83.57,83.59,83.5,83.53,2211.0
2017-01-26 10:50:00,83.48,83.54,83.43,83.52,6131.0,83.48,83.54,83.43,83.52,6131.0
2017-01-26 10:55:00,83.46,83.46,83.23,83.24,8290.0,83.46,83.46,83.23,83.24,8290.0
2017-01-26 11:00:00,83.28,83.31,83.15,83.21,6607.0,83.28,83.31,83.15,83.21,6607.0
2017-01-26 11:05:00,83.21,83.21,83.02,83.2,5600.0,83.21,83.21,83.02,83.2,5600.0
2017-01-26 11:10:00,83.17,83.21,83.13,83.18,4390.0,83.17,83.21,83.13,83.18,4390.0
2017-01-26 11:15:00,83.19,83.21,83.0,83.17,8150.0,83.19,83.21,83.0,83.17,8150.0
2017-01-26 11:20:00,83.13,83.13,83.05,83.08,2392.0,83.13,83.13,83.05,83.08,2392.0
2017-01-26 11:25:00,83.08,83.2,83.04,83.09,24036.0,83.08,83.2,83.04,83.09,24036.0
2017-01-26 11:30:00,83.08,83.2,83.05,83.1,14420.0,83.08,83.2,83.05,83.1,14420.0
2017-01-26 11:35:00,83.12,83.25,83.12,83.2,6035.0,83.12,83.25,83.12,83.2,6035.0
2017-01-26 11:40:00,83.23,83.23,83.13,83.17,2850.0,83.23,83.23,83.13,83.17,2850.0
2017-01-26 11:45:00,83.2,83.2,83.08,83.14,8859.0,83.2,83.2,83.08,83.14,8859.0
2017-01-26 11:50:00,83.11,83.15,82.94,82.98,72951.0,83.11,83.15,82.94,82.98,72951.0
2017-01-26 11:55:00,82.95,83.05,82.89,83.05,15600.0,82.95,83.05,82.89,83.05,15600.0
2017-01-26 12:00:00,83.05,83.06,82.94,83.04,5504.0,83.05,83.06,82.94,83.04,5504.0
2017-01-26 12:05:00,83.04,83.09,82.93,82.98,6400.0,83.04,83.09,82.93,82.98,6400.0
2017-01-26 12:10:00,82.94,83.01,82.84,82.91,20131.0,82.94,83.01,82.84,82.91,20131.0
2017-01-26 12:15:00,82.88,82.89,82.74,82.74,3194.0,82.88,82.89,82.74,82.74,3194.0
2017-01-26 12:20:00,82.73,82.8,82.72,82.74,9798.0,82.73,82.8,82.72,82.74,9798.0
2017-01-26 12:25:00,82.71,82.73,82.58,82.58,2700.0,82.71,82.73,82.58,82.58,2700.0
2017-01-26 12:30:00,82.6,82.72,82.58,82.65,5654.0,82.6,82.72,82.58,82.65,5654.0
2017-01-26 12:35:00,82.61,82.65,82.61,82.65,850.0,82.61,82.65,82.61,82.65,850.0
2017-01-26 12:40:00,82.62,82.7,82.61,82.62,7837.0,82.62,82.7,82.61,82.62,7837.0
2017-01-26 12:45:00,82.63,82.72,82.63,82.67,5159.0,82.63,82.72,82.63,82.67,5159.0
2017-01-26 12:50:00,82.66,82.71,82.57,82.6,23093.0,82.66,82.71,82.57,82.6,23093.0
2017-01-26 12:55:00,82.6,82.6,82.5,82.58,2812.0,82.6,82.6,82.5,82.58,2812.0
2017-01-26 13:00:00,82.57,82.58,82.51,82.56,4310.0,82.57,82.58,82.51,82.56,4310.0
2017-01-26 13:05:00,82.57,82.59,82.42,82.44,21182.0,82.57,82.59,82.42,82.44,21182.0
2017-01-26 13:10:00,82.44,82.55,82.43,82.52,5213.0,82.44,82.55,82.43,82.52,5213.0
2017-01-26 13:15:00,82.54,82.58,82.51,82.58,4887.0,82.54,82.58,82.51,82.58,4887.0
2017-01-26 13:20:00,82.57,82.62,82.52,82.62,5350.0,82.57,82.62,82.52,82.62,5350.0
2017-01-26 13:25:00,82.62,82.62,82.54,82.54,3647.0,82.62,82.62,82.54,82.54,3647.0
2017-01-26 13:30:00,82.56,82.67,82.55,82.67,6400.0,82.56,82.67,82.55,82.67,6400.0
2017-01-26 13:35:00,82.67,82.74,82.64,82.64,2111.0,82.67,82.74,82.64,82.64,2111.0
2017-01-26 13:40:00,82.67,82.67,82.6,82.67,3400.0,82.67,82.67,82.6,82.67,3400.0
2017-01-26 13:45:00,82.63,82.83,82.63,82.8,3291.0,82.63,82.83,82.63,82.8,3291.0
2017-01-26 13:50:00,82.82,82.91,82.81,82.9,4750.0,82.82,82.91,82.81,82.9,4750.0
2017-01-26 13:55:00,82.9,82.92,82.84,82.91,1900.0,82.9,82.92,82.84,82.91,1900.0
2017-01-26 14:00:00,82.87,82.97,82.87,82.97,1800.0,82.87,82.97,82.87,82.97,1800.0
2017-01-26 14:05:00,82.92,83.0,82.89,83.0,4900.0,82.92,83.0,82.89,83.0,4900.0
2017-01-26 14:10:00,83.0,83.0,82.95,83.0,3200.0,83.0,83.0,82.95,83.0,3200.0
2017-01-26 14:15:00,83.0,83.0,82.9,82.96,5800.0,83.0,83.0,82.9,82.96,5800.0
2017-01-26 14:20:00,82.95,83.0,82.95,82.99,5519.0,82.95,83.0,82.95,82.99,5519.0
2017-01-26 14:25:00,82.99,83.18,82.98,83.1,18408.0,82.99,83.18,82.98,83.1,18408.0
2017-01-26 14:30:00,83.09,83.12,83.0,83.05,5000.0,83.09,83.12,83.0,83.05,5000.0
2017-01-26 14:35:00,83.05,83.08,82.96,82.96,2700.0,83.05,83.08,82.96,82.96,2700.0
2017-01-26 14:40:00,82.94,82.94,82.88,82.88,4844.0,82.94,82.94,82.88,82.88,4844.0
2017-01-26 14:45:00,82.85,82.92,82.82,82.84,8087.0,82.85,82.92,82.82,82.84,8087.0
2017-01-26 14:50:00,82.86,82.9,82.79,82.86,5900.0,82.86,82.9,82.79,82.86,5900.0
2017-01-26 14:55:00,82.84,82.86,82.8,82.82,13624.0,82.84,82.86,82.8,82.82,13624.0
2017-01-26 15:00:00,82.84,82.85,82.77,82.83,4898.0,82.84,82.85,82.77,82.83,4898.0
2017-01-26 15:05:00,82.87,82.87,82.76,82.76,3774.0,82.87,82.87,82.76,82.76,3774.0
2017-01-26 15:10:00,82.76,82.76,82.63,82.63,10152.0,82.76,82.76,82.63,82.63,10152.0
2017-01-26 15:15:00,82.63,82.65,82.47,82.47,6590.0,82.63,82.65,82.47,82.47,6590.0
2017-01-26 15:20:00,82.47,82.51,82.44,82.49,4400.0,82.47,82.51,82.44,82.49,4400.0
2017-01-26 15:25:00,82.47,82.53,82.44,82.46,4400.0,82.47,82.53,82.44,82.46,4400.0
2017-01-26 15:30:00,82.48,82.54,82.48,82.52,5540.0,82.48,82.54,82.48,82.52,5540.0
2017-01-26 15:35:00,82.53,82.55,82.41,82.42,8865.0,82.53,82.55,82.41,82.42,8865.0
2017-01-26 15:40:00,82.42,82.43,82.3,82.31,15438.0,82.42,82.43,82.3,82.31,15438.0
2017-01-26 15:45:00,82.3,82.31,82.16,82.2,15208.0,82.3,82.31,82.16,82.2,15208.0
2017-01-26 15:50:00,82.2,82.22,82.04,82.04,19613.0,82.2,82.22,82.04,82.04,19613.0
2017-01-26 15:55:00,82.05,82.11,81.97,82.04,48105.0,82.05,82.11,81.97,82.04,48105.0
2017-01-27 09:30:00,82.15,82.45,81.86,81.86,5142.0,82.15,82.45,81.86,81.86,5142.0
2017-01-27 09:35:00,81.94,81.94,81.03,81.06,7158.0,81.94,81.94,81.03,81.06,7158.0
2017-01-27 09:40:00,81.36,81.43,81.13,81.39,10575.0,81.36,81.43,81.13,81.39,10575.0
2017-01-27 09:45:00,81.42,81.63,80.7,81.04,12979.0,81.42,81.63,80.7,81.04,12979.0
2017-01-27 09:50:00,81.05,81.12,81.05,81.06,1511.0,81.05,81.12,81.05,81.06,1511.0
2017-01-27 09:55:00,81.12,81.49,81.12,81.45,20900.0,81.12,81.49,81.12,81.45,20900.0
2017-01-27 10:00:00,81.49,81.88,81.49,81.88,6340.0,81.49,81.88,81.49,81.88,6340.0
2017-01-27 10:05:00,81.82,81.96,81.79,81.95,9612.0,81.82,81.96,81.79,81.95,9612.0
2017-01-27 10:10:00,81.96,81.96,81.77,81.86,9686.0,81.96,81.96,81.77,81.86,9686.0
2017-01-27 10:15:00,81.86,82.02,81.82,82.02,10038.0,81.86,82.02,81.82,82.02,10038.0
2017-01-27 10:20:00,82.0,82.01,81.89,81.97,2475.0,82.0,82.01,81.89,81.97,2475.0
2017-01-27 10:25:00,81.92,81.93,81.79,81.84,17636.0,81.92,81.93,81.79,81.84,17636.0
2017-01-27 10:30:00,81.85,81.93,81.79,81.83,3800.0,81.85,81.93,81.79,81.83,3800.0
2017-01-27 10:35:00,81.81,81.98,81.78,81.98,54900.0,81.81,81.98,81.78,81.98,54900.0
2017-01-27 10:40:00,82.08,82.15,82.04,82.09,3500.0,82.08,82.15,82.04,82.09,3500.0
2017-01-27 10:45:00,82.04,82.04,81.49,81.49,4535.0,82.04,82.04,81.49,81.49,4535.0
2017-01-27 10:50:00,81.48,81.53,81.39,81.41,1550.0,81.48,81.53,81.39,81.41,1550.0
2017-01-27 10:55:00,81.51,81.66,81.27,81.36,9454.0,81.51,81.66,81.27,81.36,9454.0
2017-01-27 11:00:00,81.34,81.46,81.02,81.03,11903.0,81.34,81.46,81.02,81.03,11903.0
2017-01-27 11:05:00,81.03,81.18,80.69,80.84,8682.0,81.03,81.18,80.69,80.84,8682.0
2017-01-27 11:10:00,80.8,81.03,80.8,80.89,17565.0,80.8,81.03,80.8,80.89,17565.0
2017-01-27 11:15:00,80.93,81.03,80.84,80.97,15670.0,80.93,81.03,80.84,80.97,15670.0
2017-01-27 11:20:00,81.02,81.04,80.98,80.98,3000.0,81.02,81.04,80.98,80.98,3000.0
2017-01-27 11:25:00,81.0,81.15,81.0,81.11,3900.0,81.0,81.15,81.0,81.11,3900.0
2017-01-27 11:30:00,81.06,81.06,80.87,81.0,13600.0,81.06,81.06,80.87,81.0,13600.0
2017-01-27 11:35:00,81.0,81.11,80.95,81.0,17713.0,81.0,81.11,80.95,81.0,17713.0
2017-01-27 11:40:00,81.0,81.02,80.96,80.96,12588.0,81.0,81.02,80.96,80.96,12588.0
2017-01-27 11:45:00,80.96,81.0,80.86,80.87,4420.0,80.96,81.0,80.86,80.87,4420.0
2017-01-27 11:50:00,80.87,80.92,80.67,80.72,2000.0,80.87,80.92,80.67,80.72,2000.0
2017-01-27 11:55:00,80.61,80.69,80.59,80.66,9513.0,80.61,80.69,80.59,80.66,9513.0
2017-01-27 12:00:00,80.64,80.72,80.58,80.72,13946.0,80.64,80.72,80.58,80.72,13946.0
2017-01-27 12:05:00,80.72,80.77,80.71,80.74,7300.0,80.72,80.77,80.71,80.74,7300.0
2017-01-27 12:10:00,80.74,80.8,80.73,80.73,6571.0,80.74,80.8,80.73,80.73,6571.0
2017-01-27 12:15:00,80.75,80.78,80.65,80.65,8836.0,80.75,80.78,80.65,80.65,8836.0
2017-01-27 12:20:00,80.66,80.75,80.65,80.73,1989.0,80.66,80.75,80.65,80.73,1989.0
2017-01-27 12:25:00,80.75,80.76,80.69,80.7,3755.0,80.75,80.76,80.69,80.7,3755.0
2017-01-27 12:30:00,80.74,80.74,80.63,80.63,4400.0,80.74,80.74,80.63,80.63,4400.0
2017-01-27 12:35:00,80.63,80.72,80.63,80.72,11832.0,80.63,80.72,80.63,80.72,11832.0
2017-01-27 12:40:00,80.71,80.81,80.59,80.6,25758.0,80.71,80.81,80.59,80.6,25758.0
2017-01-27 12:45:00,80.64,80.78,80.64,80.78,15326.0,80.64,80.78,80.64,80.78,15326.0
2017-01-27 12:50:00,80.83,80.86,80.76,80.76,5675.0,80.83,80.86,80.76,80.76,5675.0
2017-01-27 12:55:00,80.75,80.75,80.66,80.69,700.0,80.75,80.75,80.66,80.69,700.0
2017-01-27 13:00:00,80.67,80.72,80.66,80.66,2200.0,80.67,80.72,80.66,80.66,2200.0
2017-01-27 13:05:00,80.66,80.71,80.63,80.65,2852.0,80.66,80.71,80.63,80.65,2852.0
2017-01-27 13:10:00,80.66,80.71,80.66,80.67,4120.0,80.66,80.71,80.66,80.67,4120.0
2017-01-27 13:15:00,80.65,80.65,80.61,80.61,800.0,80.65,80.65,80.61,80.61,800.0
2017-01-27 13:20:00,80.62,80.85,80.62,80.79,5100.0,80.62,80.85,80.62,80.79,5100.0
2017-01-27 13:25:00,80.81,80.81,80.7,80.7,4431.0,80.81,80.81,80.7,80.7,4431.0
2017-01-27 13:30:00,80.69,80.76,80.69,80.73,2700.0,80.69,80.76,80.69,80.73,2700.0
2017-01-27 13:35:00,80.75,80.86,80.73,80.75,13621.0,80.75,80.86,80.73,80.75,13621.0
2017-01-27 13:40:00,80.8,80.85,80.76,80.8,3400.0,80.8,80.85,80.76,80.8,3400.0
2017-01-27 13:45:00,80.8,80.8,80.74,80.8,3359.0,80.8,80.8,80.74,80.8,3359.0
2017-01-27 13:50:00,80.8,80.83,80.73,80.82,5107.0,80.8,80.83,80.73,80.82,5107.0
2017-01-27 13:55:00,80.82,80.85,80.77,80.79,1797.0,80.82,80.85,80.77,80.79,1797.0
2017-01-27 14:00:00,80.82,80.94,80.81,80.87,6100.0,80.82,80.94,80.81,80.87,6100.0
2017-01-27 14:05:00,80.9,80.97,80.89,80.91,5525.0,80.9,80.97,80.89,80.91,5525.0
2017-01-27 14:10:00,80.95,80.97,80.83,80.86,5200.0,80.95,80.97,80.83,80.86,5200.0
2017-01-27 14:15:00,80.87,80.96,80.82,80.95,3400.0,80.87,80.96,80.82,80.95,3400.0
2017-01-27 14:20:00,80.96,81.08,80.92,81.08,4600.0,80.96,81.08,80.92,81.08,4600.0
2017-01-27 14:25:00,81.11,81.13,80.68,80.68,7660.0,81.11,81.13,80.68,80.68,7660.0
2017-01-27 14:30:00,80.66,80.66,80.47,80.57,2267.0,80.66,80.66,80.47,80.57,2267.0
2017-01-27 14:35:00,80.69,80.83,80.69,80.8,2700.0,80.69,80.83,80.69,80.8,2700.0
2017-01-27 14:40:00,80.74,80.88,80.73,80.84,5322.0,80.74,80.88,80.73,80.84,5322.0
2017-01-27 14:45:00,80.81,80.95,80.8,80.83,3900.0,80.81,80.95,80.8,80.83,3900.0
2017-01-27 14:50:00,80.81,80.85,80.8,80.82,3902.0,80.81,80.85,80.8,80.82,3902.0
2017-01-27 14:55:00,80.84,80.87,80.64,80.64,6810.0,80.84,80.87,80.64,80.64,6810.0
2017-01-27 15:00:00,80.65,80.66,80.52,80.52,5225.0,80.65,80.66,80.52,80.52,5225.0
2017-01-27 15:05:00,80.55,80.65,80.54,80.54,7407.0,80.55,80.65,80.54,80.54,7407.0
2017-01-27 15:10:00,80.53,80.63,80.53,80.55,3554.0,80.53,80.63,80.53,80.55,3554.0
2017-01-27 15:15:00,80.56,80.78,80.56,80.73,10554.0,80.56,80.78,80.56,80.73,10554.0
2017-01-27 15:20:00,80.76,80.81,80.69,80.74,3500.0,80.76,80.81,80.69,80.74,3500.0
2017-01-27 15:25:00,80.69,80.76,80.65,80.76,11728.0,80.69,80.76,80.65,80.76,11728.0
2017-01-27 15:30:00,80.73,80.8,80.72,80.76,8390.0,80.73,80.8,80.72,80.76,8390.0
2017-01-27 15:35:00,80.75,80.82,80.72,80.81,6298.0,80.75,80.82,80.72,80.81,6298.0
2017-01-27 15:40:00,80.82,80.89,80.81,80.83,12120.0,80.82,80.89,80.81,80.83,12120.0
2017-01-27 15:45:00,80.81,80.83,80.65,80.74,9534.0,80.81,80.83,80.65,80.74,9534.0
2017-01-27 15:50:00,80.76,80.89,80.76,80.85,18506.0,80.76,80.89,80.76,80.85,18506.0
2017-01-27 15:55:00,80.85,80.95,80.85,80.91,61150.0,80.85,80.95,80.85,80.91,61150.0
2017-01-30 09:30:00,80.61,80.9,80.0,80.15,16285.0,80.61,80.9,80.0,80.15,16285.0
2017-01-30 09:35:00,80.21,80.6,79.8,80.54,43957.0,80.21,80.6,79.8,80.54,43957.0
2017-01-30 09:40:00,80.54,80.54,80.04,80.19,12863.0,80.54,80.54,80.04,80.19,12863.0
2017-01-30 09:45:00,80.37,80.54,80.03,80.22,20602.0,80.37,80.54,80.03,80.22,20602.0
2017-01-30 09:50:00,80.22,80.23,79.96,79.96,14493.0,80.22,80.23,79.96,79.96,14493.0
2017-01-30 09:55:00,80.03,80.22,79.97,80.22,20725.0,80.03,80.22,79.97,80.22,20725.0
2017-01-30 10:00:00,80.13,80.36,80.06,80.36,5622.0,80.13,80.36,80.06,80.36,5622.0
2017-01-30 10:05:00,80.43,80.58,80.34,80.58,2917.0,80.43,80.58,80.34,80.58,2917.0
2017-01-30 10:10:00,80.68,80.7,80.06,80.1,12228.0,80.68,80.7,80.06,80.1,12228.0
2017-01-30 10:15:00,80.1,80.37,80.04,80.33,10657.0,80.1,80.37,80.04,80.33,10657.0
2017-01-30 10:20:00,80.37,80.38,80.14,80.2,2794.0,80.37,80.38,80.14,80.2,2794.0
2017-01-30 10:25:00,80.21,80.44,80.13,80.35,31605.0,80.21,80.44,80.13,80.35,31605.0
2017-01-30 10:30:00,80.43,80.56,80.39,80.51,10980.0,80.43,80.56,80.39,80.51,10980.0
2017-01-30 10:35:00,80.53,80.53,80.21,80.21,4892.0,80.53,80.53,80.21,80.21,4892.0
2017-01-30 10:40:00,80.19,80.26,80.08,80.14,22051.0,80.19,80.26,80.08,80.14,22051.0
2017-01-30 10:45:00,80.16,80.23,80.07,80.15,7600.0,80.16,80.23,80.07,80.15,7600.0
2017-01-30 10:50:00,80.16,80.25,80.15,80.23,3460.0,80.16,80.25,80.15,80.23,3460.0
2017-01-30 10:55:00,80.23,80.45,80.22,80.44,4000.0,80.23,80.45,80.22,80.44,4000.0
2017-01-30 11:00:00,80.41,80.43,80.26,80.32,13518.0,80.41,80.43,80.26,80.32,13518.0
2017-01-30 11:05:00,80.26,80.36,80.24,80.36,1311.0,80.26,80.36,80.24,80.36,1311.0
2017-01-30 11:10:00,80.34,80.7,80.34,80.7,7665.0,80.34,80.7,80.34,80.7,7665.0
2017-01-30 11:15:00,80.71,81.16,80.71,81.13,17344.0,80.71,81.16,80.71,81.13,17344.0
2017-01-30 11:20:00,81.11,81.11,80.86,80.91,5650.0,81.11,81.11,80.86,80.91,5650.0
2017-01-30 11:25:00,80.87,80.89,80.72,80.72,4937.0,80.87,80.89,80.72,80.72,4937.0
2017-01-30 11:30:00,80.68,80.72,80.44,80.45,6642.0,80.68,80.72,80.44,80.45,6642.0
2017-01-30 11:35:00,80.53,80.75,80.53,80.66,4900.0,80.53,80.75,80.53,80.66,4900.0
2017-01-30 11:40:00,80.74,80.75,80.64,80.65,4491.0,80.74,80.75,80.64,80.65,4491.0
2017-01-30 11:45:00,80.69,80.7,80.63,80.68,6000.0,80.69,80.7,80.63,80.68,6000.0
2017-01-30 11:50:00,80.68,80.75,80.65,80.7,2810.0,80.68,80.75,80.65,80.7,2810.0
2017-01-30 11:55:00,80.77,81.03,80.71,81.03,7400.0,80.77,81.03,80.71,81.03,7400.0
2017-01-30 12:00:00,80.96,81.03,80.75,80.83,13736.0,80.96,81.03,80.75,80.83,13736.0
2017-01-30 12:05:00,80.83,80.96,80.81,80.95,2824.0,80.83,80.96,80.81,80.95,2824.0
2017-01-30 12:10:00,80.95,80.95,80.88,80.89,2111.0,80.95,80.95,80.88,80.89,2111.0
2017-01-30 12:15:00,80.86,80.93,80.86,80.88,1900.0,80.86,80.93,80.86,80.88,1900.0
2017-01-30 12:20:00,80.9,81.0,80.86,81.0,7028.0,80.9,81.0,80.86,81.0,7028.0
2017-01-30 12:25:00,80.99,81.06,80.99,81.06,400.0,80.99,81.06,80.99,81.06,400.0
2017-01-30 12:30:00,81.03,81.11,81.03,81.1,1000.0,81.03,81.11,81.03,81.1,1000.0
2017-01-30 12:35:00,81.05,81.22,81.05,81.19,7100.0,81.05,81.22,81.05,81.19,7100.0
2017-01-30 12:40:00,81.19,81.23,81.04,81.09,8576.0,81.19,81.23,81.04,81.09,8576.0
2017-01-30 12:45:00,81.04,81.07,80.94,80.96,12725.0,81.04,81.07,80.94,80.96,12725.0
2017-01-30 12:50:00,80.98,81.09,80.98,81.03,1882.0,80.98,81.09,80.98,81.03,1882.0
2017-01-30 12:55:00,81.04,81.07,81.01,81.04,1400.0,81.04,81.07,81.01,81.04,1400.0
2017-01-30 13:00:00,81.07,81.07,81.0,81.03,6100.0,81.07,81.07,81.0,81.03,6100.0
2017-01-30 13:05:00,81.03,81.11,81.03,81.11,2200.0,81.03,81.11,81.03,81.11,2200.0
2017-01-30 13:10:00,81.15,81.29,81.12,81.12,12981.0,81.15,81.29,81.12,81.12,12981.0
2017-01-30 13:15:00,81.12,81.18,81.09,81.11,2845.0,81.12,81.18,81.09,81.11,2845.0
2017-01-30 13:20:00,81.09,81.09,81.05,81.05,3400.0,81.09,81.09,81.05,81.05,3400.0
2017-01-30 13:25:00,81.09,81.11,81.06,81.11,1204.0,81.09,81.11,81.06,81.11,1204.0
2017-01-30 13:30:00,81.13,81.18,81.11,81.12,1900.0,81.13,81.18,81.11,81.12,1900.0
2017-01-30 13:35:00,81.09,81.12,81.05,81.06,2200.0,81.09,81.12,81.05,81.06,2200.0
2017-01-30 13:40:00,81.04,81.06,81.0,81.01,3300.0,81.04,81.06,81.0,81.01,3300.0
2017-01-30 13:45:00,81.0,81.01,80.93,80.95,3488.0,81.0,81.01,80.93,80.95,3488.0
2017-01-30 13:50:00,80.97,80.98,80.91,80.91,3084.0,80.97,80.98,80.91,80.91,3084.0
2017-01-30 13:55:00,80.91,80.99,80.85,80.99,2126.0,80.91,80.99,80.85,80.99,2126.0
2017-01-30 14:00:00,81.02,81.27,81.02,81.22,9328.0,81.02,81.27,81.02,81.22,9328.0
2017-01-30 14:05:00,81.19,81.42,81.19,81.42,3600.0,81.19,81.42,81.19,81.42,3600.0
2017-01-30 14:10:00,81.39,81.43,81.34,81.42,4767.0,81.39,81.43,81.34,81.42,4767.0
2017-01-30 14:15:00,81.41,81.5,81.38,81.5,5425.0,81.41,81.5,81.38,81.5,5425.0
2017-01-30 14:20:00,81.49,81.56,81.47,81.56,1915.0,81.49,81.56,81.47,81.56,1915.0
2017-01-30 14:25:00,81.55,81.78,81.53,81.75,9587.0,81.55,81.78,81.53,81.75,9587.0
2017-01-30 14:30:00,81.75,81.82,81.67,81.7,5421.0,81.75,81.82,81.67,81.7,5421.0
2017-01-30 14:35:00,81.65,81.68,81.55,81.55,4100.0,81.65,81.68,81.55,81.55,4100.0
2017-01-30 14:40:00,81.54,81.55,81.43,81.51,3878.0,81.54,81.55,81.43,81.51,3878.0
2017-01-30 14:45:00,81.5,81.51,81.45,81.49,3364.0,81.5,81.51,81.45,81.49,3364.0
2017-01-30 14:50:00,81.46,81.49,81.44,81.45,2780.0,81.46,81.49,81.44,81.45,2780.0
2017-01-30 14:55:00,81.45,81.64,81.45,81.61,10547.0,81.45,81.64,81.45,81.61,10547.0
2017-01-30 15:00:00,81.59,81.59,81.45,81.45,5257.0,81.59,81.59,81.45,81.45,5257.0
2017-01-30 15:05:00,81.46,81.5,81.44,81.48,10773.0,81.46,81.5,81.44,81.48,10773.0
2017-01-30 15:10:00,81.51,81.58,81.51,81.54,6686.0,81.51,81.58,81.51,81.54,6686.0
2017-01-30 15:15:00,81.56,81.57,81.51,81.57,4597.0,81.56,81.57,81.51,81.57,4597.0
2017-01-30 15:20:00,81.56,81.64,81.55,81.58,6132.0,81.56,81.64,81.55,81.58,6132.0
2017-01-30 15:25:00,81.57,81.62,81.56,81.61,6803.0,81.57,81.62,81.56,81.61,6803.0
2017-01-30 15:30:00,81.62,81.72,81.62,81.72,11608.0,81.62,81.72,81.62,81.72,11608.0
2017-01-30 15:35:00,81.7,81.71,81.58,81.59,10039.0,81.7,81.71,81.58,81.59,10039.0
2017-01-30 15:40:00,81.55,81.62,81.51,81.62,8570.0,81.55,81.62,81.51,81.62,8570.0
2017-01-30 15:45:00,81.61,81.69,81.61,81.62,16239.0,81.61,81.69,81.61,81.62,16239.0
2017-01-30 15:50:00,81.63,81.7,81.62,81.62,16885.0,81.63,81.7,81.62,81.62,16885.0
2017-01-30 15:55:00,81.6,81.69,81.57,81.64,30599.0,81.6,81.69,81.57,81.64,30599.0
2017-01-31 09:30:00,80.81,81.52,80.73,81.11,8192.0,80.81,81.52,80.73,81.11,8192.0
2017-01-31 09:35:00,81.06,81.19,80.59,80.59,54450.0,81.06,81.19,80.59,80.59,54450.0
2017-01-31 09:40:00,80.7,81.05,80.7,80.97,16751.0,80.7,81.05,80.7,80.97,16751.0
2017-01-31 09:45:00,80.94,81.25,80.94,81.25,18162.0,80.94,81.25,80.94,81.25,18162.0
2017-01-31 09:50:00,81.25,81.28,81.04,81.23,9515.0,81.25,81.28,81.04,81.23,9515.0
2017-01-31 09:55:00,81.26,81.46,81.16,81.46,24640.0,81.26,81.46,81.16,81.46,24640.0
2017-01-31 10:00:00,81.44,81.44,81.0,81.01,6450.0,81.44,81.44,81.0,81.01,6450.0
2017-01-31 10:05:00,81.06,81.12,80.94,80.98,6280.0,81.06,81.12,80.94,80.98,6280.0
2017-01-31 10:10:00,81.07,81.24,81.07,81.2,3400.0,81.07,81.24,81.07,81.2,3400.0
2017-01-31 10:15:00,81.2,81.2,81.06,81.2,12359.0,81.2,81.2,81.06,81.2,12359.0
2017-01-31 10:20:00,81.15,81.24,81.09,81.14,9200.0,81.15,81.24,81.09,81.14,9200.0
2017-01-31 10:25:00,81.2,81.37,81.2,81.24,10800.0,81.2,81.37,81.2,81.24,10800.0
2017-01-31 10:30:00,81.18,81.3,81.18,81.3,3829.0,81.18,81.3,81.18,81.3,3829.0
2017-01-31 10:35:00,81.29,81.33,81.24,81.27,11428.0,81.29,81.33,81.24,81.27,11428.0
2017-01-31 10:40:00,81.26,81.28,81.18,81.23,6306.0,81.26,81.28,81.18,81.23,6306.0
2017-01-31 10:45:00,81.27,81.3,81.15,81.2,17495.0,81.27,81.3,81.15,81.2,17495.0
2017-01-31 10:50:00,81.22,81.27,81.15,81.27,5100.0,81.22,81.27,81.15,81.27,5100.0
2017-01-31 10:55:00,81.3,81.36,81.26,81.3,11698.0,81.3,81.36,81.26,81.3,11698.0
2017-01-31 11:00:00,81.29,81.35,81.28,81.28,35251.0,81.29,81.35,81.28,81.28,35251.0
2017-01-31 11:05:00,81.3,81.3,81.14,81.15,2500.0,81.3,81.3,81.14,81.15,2500.0
2017-01-31 11:10:00,81.2,81.22,81.12,81.21,2736.0,81.2,81.22,81.12,81.21,2736.0
2017-01-31 11:15:00,81.24,81.28,81.17,81.22,5984.0,81.24,81.28,81.17,81.22,5984.0
2017-01-31 11:20:00,81.17,81.21,81.13,81.2,1400.0,81.17,81.21,81.13,81.2,1400.0
2017-01-31 11:25:00,81.21,81.3,81.21,81.23,3075.0,81.21,81.3,81.21,81.23,3075.0
2017-01-31 11:30:00,81.23,81.24,81.17,81.17,1911.0,81.23,81.24,81.17,81.17,1911.0
2017-01-31 11:35:00,81.14,81.25,81.09,81.25,8584.0,81.14,81.25,81.09,81.25,8584.0
2017-01-31 11:40:00,81.26,81.36,81.26,81.34,5902.0,81.26,81.36,81.26,81.34,5902.0
2017-01-31 11:45:00,81.33,81.35,81.29,81.32,4059.0,81.33,81.35,81.29,81.32,4059.0
2017-01-31 11:50:00,81.35,81.37,81.28,81.37,8014.0,81.35,81.37,81.28,81.37,8014.0
2017-01-31 11:55:00,81.34,81.36,81.32,81.35,20533.0,81.34,81.36,81.32,81.35,20533.0
2017-01-31 12:00:00,81.34,81.39,81.31,81.39,4380.0,81.34,81.39,81.31,81.39,4380.0
2017-01-31 12:05:00,81.42,81.46,81.16,81.25,10590.0,81.42,81.46,81.16,81.25,10590.0
2017-01-31 12:10:00,81.27,81.31,81.21,81.31,5200.0,81.27,81.31,81.21,81.31,5200.0
2017-01-31 12:15:00,81.31,81.46,81.31,81.45,4480.0,81.31,81.46,81.31,81.45,4480.0
2017-01-31 12:20:00,81.45,81.56,81.44,81.51,8001.0,81.45,81.56,81.44,81.51,8001.0
2017-01-31 12:25:00,81.55,81.58,81.48,81.48,1900.0,81.55,81.58,81.48,81.48,1900.0
2017-01-31 12:30:00,81.51,81.52,81.49,81.49,705.0,81.51,81.52,81.49,81.49,705.0
2017-01-31 12:35:00,81.51,81.58,81.51,81.52,3800.0,81.51,81.58,81.51,81.52,3800.0
2017-01-31 12:40:00,81.53,81.86,81.53,81.86,7211.0,81.53,81.86,81.53,81.86,7211.0
2017-01-31 12:45:00,81.87,82.0,81.82,82.0,14121.0,81.87,82.0,81.82,82.0,14121.0
2017-01-31 12:50:00,81.99,82.04,81.95,81.95,2400.0,81.99,82.04,81.95,81.95,2400.0
2017-01-31 12:55:00,81.95,81.98,81.93,81.97,4127.0,81.95,81.98,81.93,81.97,4127.0
2017-01-31 13:00:00,81.95,81.96,81.75,81.76,12919.0,81.95,81.96,81.75,81.76,12919.0
2017-01-31 13:05:00,81.75,81.79,81.62,81.77,6958.0,81.75,81.79,81.62,81.77,6958.0
2017-01-31 13:10:00,81.81,81.83,81.75,81.83,4700.0,81.81,81.83,81.75,81.83,4700.0
2017-01-31 13:15:00,81.84,81.85,81.79,81.8,1200.0,81.84,81.85,81.79,81.8,1200.0
2017-01-31 13:20:00,81.8,81.92,81.79,81.92,2399.0,81.8,81.92,81.79,81.92,2399.0
2017-01-31 13:25:00,81.94,82.0,81.94,81.99,1900.0,81.94,82.0,81.94,81.99,1900.0
2017-01-31 13:30:00,82.0,82.04,81.98,81.98,1600.0,82.0,82.04,81.98,81.98,1600.0
2017-01-31 13:35:00,81.98,82.08,81.97,82.03,1100.0,81.98,82.08,81.97,82.03,1100.0
2017-01-31 13:40:00,82.17,82.21,82.08,82.08,2090.0,82.17,82.21,82.08,82.08,2090.0
2017-01-31 13:45:00,82.06,82.09,81.93,81.93,3701.0,82.06,82.09,81.93,81.93,3701.0
2017-01-31 13:50:00,81.96,82.02,81.91,81.91,4000.0,81.96,82.02,81.91,81.91,4000.0
2017-01-31 13:55:00,81.88,81.89,81.85,81.85,1099.0,81.88,81.89,81.85,81.85,1099.0
2017-01-31 14:00:00,81.89,81.95,81.89,81.89,2153.0,81.89,81.95,81.89,81.89,2153.0
2017-01-31 14:05:00,81.87,81.96,81.87,81.96,3900.0,81.87,81.96,81.87,81.96,3900.0
2017-01-31 14:10:00,81.95,82.04,81.95,82.04,1332.0,81.95,82.04,81.95,82.04,1332.0
2017-01-31 14:15:00,82.06,82.21,82.04,82.2,1793.0,82.06,82.21,82.04,82.2,1793.0
2017-01-31 14:20:00,82.24,82.41,82.24,82.4,1300.0,82.24,82.41,82.24,82.4,1300.0
2017-01-31 14:25:00,82.45,82.53,82.4,82.4,8601.0,82.45,82.53,82.4,82.4,8601.0
2017-01-31 14:30:00,82.44,82.51,82.44,82.51,1300.0,82.44,82.51,82.44,82.51,1300.0
2017-01-31 14:35:00,82.45,82.72,82.45,82.68,10940.0,82.45,82.72,82.45,82.68,10940.0
2017-01-31 14:40:00,82.68,82.89,82.68,82.89,3800.0,82.68,82.89,82.68,82.89,3800.0
2017-01-31 14:45:00,82.84,82.88,82.78,82.84,6917.0,82.84,82.88,82.78,82.84,6917.0
2017-01-31 14:50:00,82.86,83.08,82.86,83.08,7236.0,82.86,83.08,82.86,83.08,7236.0
2017-01-31 14:55:00,83.05,83.05,82.97,82.97,4728.0,83.05,83.05,82.97,82.97,4728.0
2017-01-31 15:00:00,82.98,83.26,82.98,83.26,17903.0,82.98,83.26,82.98,83.26,17903.0
2017-01-31 15:05:00,83.25,83.39,83.22,83.38,28598.0,83.25,83.39,83.22,83.38,28598.0
2017-01-31 15:10:00,83.34,83.51,83.29,83.51,13993.0,83.34,83.51,83.29,83.51,13993.0
2017-01-31 15:15:00,83.51,83.75,83.5,83.73,20501.0,83.51,83.75,83.5,83.73,20501.0
2017-01-31 15:20:00,83.71,83.75,83.5,83.5,34980.0,83.71,83.75,83.5,83.5,34980.0
2017-01-31 15:25:00,83.5,83.51,83.43,83.48,18500.0,83.5,83.51,83.43,83.48,18500.0
2017-01-31 15:30:00,83.49,83.51,83.43,83.43,18345.0,83.49,83.51,83.43,83.43,18345.0
2017-01-31 15:35:00,83.42,83.66,83.42,83.64,23574.0,83.42,83.66,83.42,83.64,23574.0
2017-01-31 15:40:00,83.63,83.7,83.53,83.7,18671.0,83.63,83.7,83.53,83.7,18671.0
2017-01-31 15:45:00,83.71,83.88,83.68,83.77,38175.0,83.71,83.88,83.68,83.77,38175.0
2017-01-31 15:50:00,83.8,83.82,83.66,83.66,38582.0,83.8,83.82,83.66,83.66,38582.0
2017-01-31 15:55:00,83.65,83.76,83.61,83.69,44330.0,83.65,83.76,83.61,83.69,44330.0
2017-02-01 09:30:00,83.41,83.81,83.37,83.59,3902.0,83.41,83.81,83.37,83.59,3902.0
2017-02-01 09:35:00,83.41,83.86,83.41,83.5,3181.0,83.41,83.86,83.41,83.5,3181.0
2017-02-01 09:40:00,83.55,83.71,83.55,83.66,2200.0,83.55,83.71,83.55,83.66,2200.0
2017-02-01 09:45:00,83.46,83.46,83.23,83.28,8712.0,83.46,83.46,83.23,83.28,8712.0
2017-02-01 09:50:00,83.2,83.26,82.85,82.87,11000.0,83.2,83.26,82.85,82.87,11000.0
2017-02-01 09:55:00,82.88,82.91,82.7,82.7,7113.0,82.88,82.91,82.7,82.7,7113.0
2017-02-01 10:00:00,82.69,82.86,82.61,82.85,8673.0,82.69,82.86,82.61,82.85,8673.0
2017-02-01 10:05:00,82.77,82.81,82.36,82.49,6100.0,82.77,82.81,82.36,82.49,6100.0
2017-02-01 10:10:00,82.43,82.52,82.24,82.24,18800.0,82.43,82.52,82.24,82.24,18800.0
2017-02-01 10:15:00,82.25,82.46,82.08,82.43,37119.0,82.25,82.46,82.08,82.43,37119.0
2017-02-01 10:20:00,82.45,82.45,82.06,82.06,5600.0,82.45,82.45,82.06,82.06,5600.0
2017-02-01 10:25:00,82.11,82.57,82.11,82.43,5800.0,82.11,82.57,82.11,82.43,5800.0
2017-02-01 10:30:00,82.45,82.46,82.21,82.33,21128.0,82.45,82.46,82.21,82.33,21128.0
2017-02-01 10:35:00,82.3,82.41,82.13,82.32,16921.0,82.3,82.41,82.13,82.32,16921.0
2017-02-01 10:40:00,82.26,82.38,82.23,82.28,4140.0,82.26,82.38,82.23,82.28,4140.0
2017-02-01 10:45:00,82.24,82.45,82.17,82.45,9319.0,82.24,82.45,82.17,82.45,9319.0
2017-02-01 10:50:00,82.45,82.59,82.27,82.51,13997.0,82.45,82.59,82.27,82.51,13997.0
2017-02-01 10:55:00,82.46,82.58,82.28,82.34,15946.0,82.46,82.58,82.28,82.34,15946.0
2017-02-01 11:00:00,82.35,82.43,82.33,82.35,4145.0,82.35,82.43,82.33,82.35,4145.0
2017-02-01 11:05:00,82.31,82.32,82.2,82.24,4553.0,82.31,82.32,82.2,82.24,4553.0
2017-02-01 11:10:00,82.23,82.27,82.18,82.27,4854.0,82.23,82.27,82.18,82.27,4854.0
2017-02-01 11:15:00,82.24,82.25,82.14,82.16,7824.0,82.24,82.25,82.14,82.16,7824.0
2017-02-01 11:20:00,82.16,82.26,82.12,82.19,13625.0,82.16,82.26,82.12,82.19,13625.0
2017-02-01 11:25:00,82.19,82.19,81.98,82.04,7068.0,82.19,82.19,81.98,82.04,7068.0
2017-02-01 11:30:00,82.07,82.14,82.0,82.14,6989.0,82.07,82.14,82.0,82.14,6989.0
2017-02-01 11:35:00,82.16,82.3,82.16,82.21,3066.0,82.16,82.3,82.16,82.21,3066.0
2017-02-01 11:40:00,82.28,82.35,82.27,82.35,1000.0,82.28,82.35,82.27,82.35,1000.0
2017-02-01 11:45:00,82.35,82.45,82.35,82.35,3766.0,82.35,82.45,82.35,82.35,3766.0
2017-02-01 11:50:00,82.41,82.61,82.35,82.49,14108.0,82.41,82.61,82.35,82.49,14108.0
2017-02-01 11:55:00,82.46,82.47,82.35,82.47,3200.0,82.46,82.47,82.35,82.47,3200.0
2017-02-01 12:00:00,82.46,82.49,82.36,82.39,2500.0,82.46,82.49,82.36,82.39,2500.0
2017-02-01 12:05:00,82.41,82.58,82.38,82.58,10573.0,82.41,82.58,82.38,82.58,10573.0
2017-02-01 12:10:00,82.57,82.59,82.51,82.58,6549.0,82.57,82.59,82.51,82.58,6549.0
2017-02-01 12:15:00,82.58,82.59,82.52,82.52,1800.0,82.58,82.59,82.52,82.52,1800.0
2017-02-01 12:20:00,82.49,82.54,82.46,82.49,2429.0,82.49,82.54,82.46,82.49,2429.0
2017-02-01 12:25:00,82.49,82.56,82.46,82.56,3624.0,82.49,82.56,82.46,82.56,3624.0
2017-02-01 12:30:00,82.57,82.65,82.57,82.59,2200.0,82.57,82.65,82.57,82.59,2200.0
2017-02-01 12:35:00,82.66,82.68,82.62,82.66,2945.0,82.66,82.68,82.62,82.66,2945.0
2017-02-01 12:40:00,82.7,82.77,82.66,82.77,2546.0,82.7,82.77,82.66,82.77,2546.0
2017-02-01 12:45:00,82.75,82.87,82.74,82.87,1800.0,82.75,82.87,82.74,82.87,1800.0
2017-02-01 12:50:00,82.87,82.95,82.8,82.8,1600.0,82.87,82.95,82.8,82.8,1600.0
2017-02-01 12:55:00,82.8,82.8,82.69,82.69,4000.0,82.8,82.8,82.69,82.69,4000.0
2017-02-01 13:00:00,82.69,82.72,82.67,82.69,2900.0,82.69,82.72,82.67,82.69,2900.0
2017-02-01 13:05:00,82.65,82.7,82.62,82.7,5500.0,82.65,82.7,82.62,82.7,5500.0
2017-02-01 13:10:00,82.76,82.9,82.72,82.85,2200.0,82.76,82.9,82.72,82.85,2200.0
2017-02-01 13:15:00,82.89,82.94,82.89,82.94,1731.0,82.89,82.94,82.89,82.94,1731.0
2017-02-01 13:20:00,82.95,83.11,82.94,83.09,8674.0,82.95,83.11,82.94,83.09,8674.0
2017-02-01 13:25:00,83.09,83.09,82.99,82.99,2100.0,83.09,83.09,82.99,82.99,2100.0
2017-02-01 13:30:00,82.92,83.04,82.92,82.98,3500.0,82.92,83.04,82.92,82.98,3500.0
2017-02-01 13:35:00,82.98,83.05,82.88,82.88,3700.0,82.98,83.05,82.88,82.88,3700.0
2017-02-01 13:40:00,82.9,82.92,82.84,82.92,2322.0,82.9,82.92,82.84,82.92,2322.0
2017-02-01 13:45:00,82.93,83.04,82.9,83.04,7753.0,82.93,83.04,82.9,83.04,7753.0
2017-02-01 13:50:00,82.99,83.03,82.96,82.98,2612.0,82.99,83.03,82.96,82.98,2612.0
2017-02-01 13:55:00,82.99,83.08,82.85,83.08,9690.0,82.99,83.08,82.85,83.08,9690.0
2017-02-01 14:00:00,83.01,83.15,82.66,82.75,4918.0,83.01,83.15,82.66,82.75,4918.0
2017-02-01 14:05:00,82.75,82.87,82.74,82.83,2349.0,82.75,82.87,82.74,82.83,2349.0
2017-02-01 14:10:00,82.77,83.08,82.77,83.08,2801.0,82.77,83.08,82.77,83.08,2801.0
2017-02-01 14:15:00,83.01,83.1,82.89,82.98,9145.0,83.01,83.1,82.89,82.98,9145.0
2017-02-01 14:20:00,82.98,82.98,82.79,82.81,7382.0,82.98,82.98,82.79,82.81,7382.0
2017-02-01 14:25:00,82.79,82.81,82.59,82.59,3205.0,82.79,82.81,82.59,82.59,3205.0
2017-02-01 14:30:00,82.63,82.67,82.35,82.36,3374.0,82.63,82.67,82.35,82.36,3374.0
2017-02-01 14:35:00,82.38,82.55,82.35,82.55,6744.0,82.38,82.55,82.35,82.55,6744.0
2017-02-01 14:40:00,82.61,82.63,82.53,82.53,3305.0,82.61,82.63,82.53,82.53,3305.0
2017-02-01 14:45:00,82.58,82.58,82.42,82.56,2026.0,82.58,82.58,82.42,82.56,2026.0
2017-02-01 14:50:00,82.5,82.51,82.45,82.45,6396.0,82.5,82.51,82.45,82.45,6396.0
2017-02-01 14:55:00,82.45,82.5,82.42,82.49,3086.0,82.45,82.5,82.42,82.49,3086.0
2017-02-01 15:00:00,82.49,82.5,82.34,82.34,4459.0,82.49,82.5,82.34,82.34,4459.0
2017-02-01 15:05:00,82.31,82.44,82.3,82.34,6331.0,82.31,82.44,82.3,82.34,6331.0
2017-02-01 15:10:00,82.32,82.32,82.2,82.2,2000.0,82.32,82.32,82.2,82.2,2000.0
2017-02-01 15:15:00,82.22,82.29,82.22,82.23,4600.0,82.22,82.29,82.22,82.23,4600.0
2017-02-01 15:20:00,82.25,82.33,82.25,82.33,3300.0,82.25,82.33,82.25,82.33,3300.0
2017-02-01 15:25:00,82.33,82.36,82.33,82.36,5109.0,82.33,82.36,82.33,82.36,5109.0
2017-02-01 15:30:00,82.37,82.42,82.34,82.42,4466.0,82.37,82.42,82.34,82.42,4466.0
2017-02-01 15:35:00,82.42,82.53,82.41,82.49,8233.0,82.42,82.53,82.41,82.49,8233.0
2017-02-01 15:40:00,82.48,82.48,82.43,82.43,7506.0,82.48,82.48,82.43,82.43,7506.0
2017-02-01 15:45:00,82.43,82.51,82.4,82.49,6563.0,82.43,82.51,82.4,82.49,6563.0
2017-02-01 15:50:00,82.49,82.49,82.39,82.46,11421.0,82.49,82.49,82.39,82.46,11421.0
2017-02-01 15:55:00,82.48,82.57,82.38,82.39,23716.0,82.48,82.57,82.38,82.39,23716.0
2017-02-02 09:30:00,82.61,82.61,82.0,82.0,5121.0,82.61,82.61,82.0,82.0,5121.0
2017-02-02 09:35:00,82.4,82.42,81.95,82.11,15821.0,82.4,82.42,81.95,82.11,15821.0
2017-02-02 09:40:00,82.29,82.49,82.29,82.36,3200.0,82.29,82.49,82.29,82.36,3200.0
2017-02-02 09:45:00,82.41,82.47,82.29,82.39,9411.0,82.41,82.47,82.29,82.39,9411.0
2017-02-02 09:50:00,82.4,82.43,82.19,82.34,7165.0,82.4,82.43,82.19,82.34,7165.0
2017-02-02 09:55:00,82.38,82.48,82.22,82.26,6654.0,82.38,82.48,82.22,82.26,6654.0
2017-02-02 10:00:00,82.26,82.39,82.19,82.33,1900.0,82.26,82.39,82.19,82.33,1900.0
2017-02-02 10:05:00,82.3,82.58,82.26,82.54,8264.0,82.3,82.58,82.26,82.54,8264.0
2017-02-02 10:10:00,82.54,82.63,82.36,82.46,7810.0,82.54,82.63,82.36,82.46,7810.0
2017-02-02 10:15:00,82.52,82.58,82.3,82.3,6700.0,82.52,82.58,82.3,82.3,6700.0
2017-02-02 10:20:00,82.3,82.3,82.14,82.22,1950.0,82.3,82.3,82.14,82.22,1950.0
2017-02-02 10:25:00,82.19,82.26,82.1,82.22,3200.0,82.19,82.26,82.1,82.22,3200.0
2017-02-02 10:30:00,82.25,82.67,82.25,82.67,14478.0,82.25,82.67,82.25,82.67,14478.0
2017-02-02 10:35:00,82.6,82.92,82.6,82.92,3766.0,82.6,82.92,82.6,82.92,3766.0
2017-02-02 10:40:00,83.06,83.26,82.95,83.25,7236.0,83.06,83.26,82.95,83.25,7236.0
2017-02-02 10:45:00,83.27,83.56,83.27,83.42,9337.0,83.27,83.56,83.27,83.42,9337.0
2017-02-02 10:50:00,83.44,83.62,83.3,83.52,30949.0,83.44,83.62,83.3,83.52,30949.0
2017-02-02 10:55:00,83.45,83.52,83.15,83.19,5100.0,83.45,83.52,83.15,83.19,5100.0
2017-02-02 11:00:00,83.15,83.39,83.15,83.35,18476.0,83.15,83.39,83.15,83.35,18476.0
2017-02-02 11:05:00,83.3,83.3,83.02,83.1,12901.0,83.3,83.3,83.02,83.1,12901.0
2017-02-02 11:10:00,83.08,83.24,83.03,83.04,19593.0,83.08,83.24,83.03,83.04,19593.0
2017-02-02 11:15:00,83.06,83.11,83.0,83.04,3457.0,83.06,83.11,83.0,83.04,3457.0
2017-02-02 11:20:00,83.06,83.27,83.04,83.22,7410.0,83.06,83.27,83.04,83.22,7410.0
2017-02-02 11:25:00,83.28,83.28,83.11,83.13,4600.0,83.28,83.28,83.11,83.13,4600.0
2017-02-02 11:30:00,83.01,83.09,83.0,83.07,4963.0,83.01,83.09,83.0,83.07,4963.0
2017-02-02 11:35:00,83.09,83.25,83.07,83.15,2741.0,83.09,83.25,83.07,83.15,2741.0
2017-02-02 11:40:00,83.15,83.15,82.79,82.87,5330.0,83.15,83.15,82.79,82.87,5330.0
2017-02-02 11:45:00,82.95,82.95,82.74,82.76,7264.0,82.95,82.95,82.74,82.76,7264.0
2017-02-02 11:50:00,82.75,82.84,82.69,82.84,3905.0,82.75,82.84,82.69,82.84,3905.0
2017-02-02 11:55:00,82.82,82.83,82.43,82.43,8483.0,82.82,82.83,82.43,82.43,8483.0
2017-02-02 12:00:00,82.48,82.52,82.4,82.48,11600.0,82.48,82.52,82.4,82.48,11600.0
2017-02-02 12:05:00,82.48,82.68,82.47,82.67,9818.0,82.48,82.68,82.47,82.67,9818.0
2017-02-02 12:10:00,82.63,82.68,82.6,82.63,7500.0,82.63,82.68,82.6,82.63,7500.0
2017-02-02 12:15:00,82.64,82.65,82.57,82.61,1800.0,82.64,82.65,82.57,82.61,1800.0
2017-02-02 12:20:00,82.62,82.79,82.61,82.7,14755.0,82.62,82.79,82.61,82.7,14755.0
2017-02-02 12:25:00,82.74,82.93,82.74,82.9,11039.0,82.74,82.93,82.74,82.9,11039.0
2017-02-02 12:30:00,82.86,82.96,82.72,82.96,19445.0,82.86,82.96,82.72,82.96,19445.0
2017-02-02 12:35:00,82.94,83.05,82.83,82.99,10302.0,82.94,83.05,82.83,82.99,10302.0
2017-02-02 12:40:00,83.0,83.03,82.93,82.96,5354.0,83.0,83.03,82.93,82.96,5354.0
2017-02-02 12:45:00,82.92,82.99,82.92,82.98,11092.0,82.92,82.99,82.92,82.98,11092.0
2017-02-02 12:50:00,83.0,83.02,82.9,82.9,15549.0,83.0,83.02,82.9,82.9,15549.0
2017-02-02 12:55:00,82.95,83.0,82.89,82.92,1700.0,82.95,83.0,82.89,82.92,1700.0
2017-02-02 13:00:00,82.94,82.95,82.84,82.87,2800.0,82.94,82.95,82.84,82.87,2800.0
2017-02-02 13:05:00,82.81,82.85,82.79,82.8,1800.0,82.81,82.85,82.79,82.8,1800.0
2017-02-02 13:10:00,82.8,82.86,82.79,82.82,3944.0,82.8,82.86,82.79,82.82,3944.0
2017-02-02 13:15:00,82.74,82.74,82.69,82.7,400.0,82.74,82.74,82.69,82.7,400.0
2017-02-02 13:20:00,82.65,82.65,82.57,82.57,3135.0,82.65,82.65,82.57,82.57,3135.0
2017-02-02 13:25:00,82.57,82.65,82.56,82.65,7900.0,82.57,82.65,82.56,82.65,7900.0
2017-02-02 13:30:00,82.66,82.97,82.66,82.97,4100.0,82.66,82.97,82.66,82.97,4100.0
2017-02-02 13:35:00,82.95,82.97,82.93,82.97,1900.0,82.95,82.97,82.93,82.97,1900.0
2017-02-02 13:40:00,82.98,83.21,82.92,83.21,4300.0,82.98,83.21,82.92,83.21,4300.0
2017-02-02 13:45:00,83.17,83.17,82.93,82.97,4359.0,83.17,83.17,82.93,82.97,4359.0
2017-02-02 13:50:00,83.04,83.08,82.93,82.93,2402.0,83.04,83.08,82.93,82.93,2402.0
2017-02-02 13:55:00,82.96,83.0,82.95,82.98,2001.0,82.96,83.0,82.95,82.98,2001.0
2017-02-02 14:00:00,83.01,83.01,82.64,82.64,8500.0,83.01,83.01,82.64,82.64,8500.0
2017-02-02 14:05:00,82.64,82.76,82.62,82.76,4480.0,82.64,82.76,82.62,82.76,4480.0
2017-02-02 14:10:00,82.77,82.87,82.69,82.87,4548.0,82.77,82.87,82.69,82.87,4548.0
2017-02-02 14:15:00,82.85,82.85,82.69,82.73,4276.0,82.85,82.85,82.69,82.73,4276.0
2017-02-02 14:20:00,82.73,82.73,82.67,82.73,1426.0,82.73,82.73,82.67,82.73,1426.0
2017-02-02 14:25:00,82.72,82.72,82.51,82.51,22999.0,82.72,82.72,82.51,82.51,22999.0
2017-02-02 14:30:00,82.49,82.51,82.38,82.46,6600.0,82.49,82.51,82.38,82.46,6600.0
2017-02-02 14:35:00,82.44,82.55,82.42,82.54,5989.0,82.44,82.55,82.42,82.54,5989.0
2017-02-02 14:40:00,82.51,82.51,82.39,82.46,3187.0,82.51,82.51,82.39,82.46,3187.0
2017-02-02 14:45:00,82.48,82.53,82.44,82.52,5378.0,82.48,82.53,82.44,82.52,5378.0
2017-02-02 14:50:00,82.53,82.58,82.51,82.51,2000.0,82.53,82.58,82.51,82.51,2000.0
2017-02-02 14:55:00,82.52,82.57,82.38,82.43,9287.0,82.52,82.57,82.38,82.43,9287.0
2017-02-02 15:00:00,82.4,82.44,82.36,82.36,3600.0,82.4,82.44,82.36,82.36,3600.0
2017-02-02 15:05:00,82.41,82.5,82.37,82.4,12116.0,82.41,82.5,82.37,82.4,12116.0
2017-02-02 15:10:00,82.39,82.46,82.33,82.43,10287.0,82.39,82.46,82.33,82.43,10287.0
2017-02-02 15:15:00,82.45,82.47,82.36,82.44,10368.0,82.45,82.47,82.36,82.44,10368.0
2017-02-02 15:20:00,82.46,82.51,82.41,82.5,18220.0,82.46,82.51,82.41,82.5,18220.0
2017-02-02 15:25:00,82.52,82.63,82.51,82.62,6675.0,82.52,82.63,82.51,82.62,6675.0
2017-02-02 15:30:00,82.62,82.65,82.52,82.55,6423.0,82.62,82.65,82.52,82.55,6423.0
2017-02-02 15:35:00,82.53,82.54,82.48,82.51,18164.0,82.53,82.54,82.48,82.51,18164.0
2017-02-02 15:40:00,82.52,82.57,82.49,82.51,10101.0,82.52,82.57,82.49,82.51,10101.0
2017-02-02 15:45:00,82.51,82.54,82.46,82.53,19971.0,82.51,82.54,82.46,82.53,19971.0
2017-02-02 15:50:00,82.54,82.62,82.51,82.57,14833.0,82.54,82.62,82.51,82.57,14833.0
2017-02-02 15:55:00,82.55,82.55,82.45,82.47,18404.0,82.55,82.55,82.45,82.47,18404.0
2017-02-03 09:30:00,82.74,83.17,82.33,83.08,2361.0,82.74,83.17,82.33,83.08,2361.0
2017-02-03 09:35:00,83.2,83.2,82.67,82.85,2700.0,83.2,83.2,82.67,82.85,2700.0
2017-02-03 09:40:00,82.84,82.89,82.69,82.7,750.0,82.84,82.89,82.69,82.7,750.0
2017-02-03 09:45:00,82.63,82.91,82.63,82.78,700.0,82.63,82.91,82.63,82.78,700.0
2017-02-03 09:50:00,82.79,82.79,82.64,82.64,2288.0,82.79,82.79,82.64,82.64,2288.0
2017-02-03 09:55:00,82.57,82.67,82.49,82.58,2231.0,82.57,82.67,82.49,82.58,2231.0
2017-02-03 10:00:00,82.56,82.57,82.45,82.49,2895.0,82.56,82.57,82.45,82.49,2895.0
2017-02-03 10:05:00,82.53,82.69,82.39,82.58,36047.0,82.53,82.69,82.39,82.58,36047.0
2017-02-03 10:10:00,82.55,82.61,82.32,82.45,8496.0,82.55,82.61,82.32,82.45,8496.0
2017-02-03 10:15:00,82.47,82.47,82.2,82.2,7310.0,82.47,82.47,82.2,82.2,7310.0
2017-02-03 10:20:00,82.21,82.4,82.15,82.4,6225.0,82.21,82.4,82.15,82.4,6225.0
2017-02-03 10:25:00,82.41,82.6,82.03,82.03,4500.0,82.41,82.6,82.03,82.03,4500.0
2017-02-03 10:30:00,82.09,82.18,82.08,82.12,9065.0,82.09,82.18,82.08,82.12,9065.0
2017-02-03 10:35:00,82.11,82.23,82.06,82.21,3900.0,82.11,82.23,82.06,82.21,3900.0
2017-02-03 10:40:00,82.26,82.28,82.1,82.23,4400.0,82.26,82.28,82.1,82.23,4400.0
2017-02-03 10:45:00,82.25,82.32,82.13,82.28,5670.0,82.25,82.32,82.13,82.28,5670.0
2017-02-03 10:50:00,82.25,82.3,82.16,82.3,2519.0,82.25,82.3,82.16,82.3,2519.0
2017-02-03 10:55:00,82.31,82.35,82.27,82.3,13007.0,82.31,82.35,82.27,82.3,13007.0
2017-02-03 11:00:00,82.3,82.35,82.24,82.3,15722.0,82.3,82.35,82.24,82.3,15722.0
2017-02-03 11:05:00,82.3,82.3,82.24,82.29,1300.0,82.3,82.3,82.24,82.29,1300.0
2017-02-03 11:10:00,82.27,82.31,82.23,82.24,4587.0,82.27,82.31,82.23,82.24,4587.0
2017-02-03 11:15:00,82.23,82.32,82.19,82.3,2881.0,82.23,82.32,82.19,82.3,2881.0
2017-02-03 11:20:00,82.3,82.39,82.29,82.39,45173.0,82.3,82.39,82.29,82.39,45173.0
2017-02-03 11:25:00,82.38,82.53,82.35,82.46,72113.0,82.38,82.53,82.35,82.46,72113.0
2017-02-03 11:30:00,82.49,82.56,82.42,82.54,32000.0,82.49,82.56,82.42,82.54,32000.0
2017-02-03 11:35:00,82.53,82.6,82.48,82.51,13910.0,82.53,82.6,82.48,82.51,13910.0
2017-02-03 11:40:00,82.52,82.54,82.48,82.51,21075.0,82.52,82.54,82.48,82.51,21075.0
2017-02-03 11:45:00,82.51,82.56,82.24,82.44,39089.0,82.51,82.56,82.24,82.44,39089.0
2017-02-03 11:50:00,82.51,82.63,82.51,82.54,5296.0,82.51,82.63,82.51,82.54,5296.0
2017-02-03 11:55:00,82.54,82.57,82.51,82.57,34482.0,82.54,82.57,82.51,82.57,34482.0
2017-02-03 12:00:00,82.6,82.61,82.52,82.55,7159.0,82.6,82.61,82.52,82.55,7159.0
2017-02-03 12:05:00,82.55,82.56,82.49,82.51,3600.0,82.55,82.56,82.49,82.51,3600.0
2017-02-03 12:10:00,82.55,82.55,82.45,82.47,12700.0,82.55,82.55,82.45,82.47,12700.0
2017-02-03 12:15:00,82.49,82.57,82.49,82.52,2400.0,82.49,82.57,82.49,82.52,2400.0
2017-02-03 12:20:00,82.53,82.55,82.5,82.5,1902.0,82.53,82.55,82.5,82.5,1902.0
2017-02-03 12:25:00,82.51,82.54,82.49,82.49,1700.0,82.51,82.54,82.49,82.49,1700.0
2017-02-03 12:30:00,82.49,82.54,82.48,82.53,1400.0,82.49,82.54,82.48,82.53,1400.0
2017-02-03 12:35:00,82.48,82.51,82.4,82.41,3405.0,82.48,82.51,82.4,82.41,3405.0
2017-02-03 12:40:00,82.42,82.45,82.38,82.38,3847.0,82.42,82.45,82.38,82.38,3847.0
2017-02-03 12:45:00,82.33,82.4,82.31,82.4,2650.0,82.33,82.4,82.31,82.4,2650.0
2017-02-03 12:50:00,82.41,82.46,82.38,82.46,3000.0,82.41,82.46,82.38,82.46,3000.0
2017-02-03 12:55:00,82.4,82.48,82.34,82.48,5350.0,82.4,82.48,82.34,82.48,5350.0
2017-02-03 13:00:00,82.48,82.69,82.47,82.69,30742.0,82.48,82.69,82.47,82.69,30742.0
2017-02-03 13:05:00,82.7,82.72,82.61,82.66,1800.0,82.7,82.72,82.61,82.66,1800.0
2017-02-03 13:10:00,82.7,82.71,82.67,82.7,1600.0,82.7,82.71,82.67,82.7,1600.0
2017-02-03 13:15:00,82.72,82.76,82.68,82.68,2086.0,82.72,82.76,82.68,82.68,2086.0
2017-02-03 13:20:00,82.68,82.71,82.66,82.66,1055.0,82.68,82.71,82.66,82.66,1055.0
2017-02-03 13:25:00,82.63,82.7,82.63,82.64,2609.0,82.63,82.7,82.63,82.64,2609.0
2017-02-03 13:30:00,82.64,82.71,82.64,82.7,2650.0,82.64,82.71,82.64,82.7,2650.0
2017-02-03 13:35:00,82.7,82.71,82.64,82.64,878.0,82.7,82.71,82.64,82.64,878.0
2017-02-03 13:40:00,82.67,82.68,82.67,82.68,400.0,82.67,82.68,82.67,82.68,400.0
2017-02-03 13:45:00,82.66,82.67,82.62,82.62,3000.0,82.66,82.67,82.62,82.62,3000.0
2017-02-03 13:50:00,82.62,82.67,82.6,82.6,2298.0,82.62,82.67,82.6,82.6,2298.0
2017-02-03 13:55:00,82.61,82.63,82.55,82.55,5350.0,82.61,82.63,82.55,82.55,5350.0
2017-02-03 14:00:00,82.6,82.67,82.6,82.62,1626.0,82.6,82.67,82.6,82.62,1626.0
2017-02-03 14:05:00,82.62,82.68,82.59,82.67,5370.0,82.62,82.68,82.59,82.67,5370.0
2017-02-03 14:10:00,82.69,82.72,82.58,82.58,1742.0,82.69,82.72,82.58,82.58,1742.0
2017-02-03 14:15:00,82.57,82.57,82.52,82.56,2353.0,82.57,82.57,82.52,82.56,2353.0
2017-02-03 14:20:00,82.56,82.57,82.22,82.25,6920.0,82.56,82.57,82.22,82.25,6920.0
2017-02-03 14:25:00,82.27,82.27,82.17,82.21,4100.0,82.27,82.27,82.17,82.21,4100.0
2017-02-03 14:30:00,82.21,82.27,82.2,82.25,2590.0,82.21,82.27,82.2,82.25,2590.0
2017-02-03 14:35:00,82.28,82.32,82.27,82.29,1400.0,82.28,82.32,82.27,82.29,1400.0
2017-02-03 14:40:00,82.33,82.37,82.25,82.25,3597.0,82.33,82.37,82.25,82.25,3597.0
2017-02-03 14:45:00,82.31,82.34,82.24,82.25,2930.0,82.31,82.34,82.24,82.25,2930.0
2017-02-03 14:50:00,82.25,82.28,82.21,82.21,3684.0,82.25,82.28,82.21,82.21,3684.0
2017-02-03 14:55:00,82.28,82.31,82.22,82.28,16296.0,82.28,82.31,82.22,82.28,16296.0
2017-02-03 15:00:00,82.29,82.29,82.19,82.24,4738.0,82.29,82.29,82.19,82.24,4738.0
2017-02-03 15:05:00,82.24,82.4,82.19,82.38,26515.0,82.24,82.4,82.19,82.38,26515.0
2017-02-03 15:10:00,82.36,82.52,82.36,82.5,7500.0,82.36,82.52,82.36,82.5,7500.0
2017-02-03 15:15:00,82.48,82.52,82.45,82.45,19839.0,82.48,82.52,82.45,82.45,19839.0
2017-02-03 15:20:00,82.47,82.55,82.45,82.55,13595.0,82.47,82.55,82.45,82.55,13595.0
2017-02-03 15:25:00,82.6,82.68,82.58,82.68,45035.0,82.6,82.68,82.58,82.68,45035.0
2017-02-03 15:30:00,82.67,82.68,82.52,82.68,12577.0,82.67,82.68,82.52,82.68,12577.0
2017-02-03 15:35:00,82.7,82.78,82.67,82.78,12652.0,82.7,82.78,82.67,82.78,12652.0
2017-02-03 15:40:00,82.79,82.79,82.71,82.79,5360.0,82.79,82.79,82.71,82.79,5360.0
2017-02-03 15:45:00,82.8,82.85,82.77,82.8,13810.0,82.8,82.85,82.77,82.8,13810.0
2017-02-03 15:50:00,82.82,82.89,82.79,82.86,15328.0,82.82,82.89,82.79,82.86,15328.0
2017-02-03 15:55:00,82.86,82.92,82.78,82.88,40394.0,82.86,82.92,82.78,82.88,40394.0
2017-02-06 09:30:00,82.52,82.67,82.25,82.54,8300.0,82.52,82.67,82.25,82.54,8300.0
2017-02-06 09:35:00,82.37,82.5,82.25,82.33,4497.0,82.37,82.5,82.25,82.33,4497.0
2017-02-06 09:40:00,82.33,82.55,82.22,82.36,2303.0,82.33,82.55,82.22,82.36,2303.0
2017-02-06 09:45:00,82.44,82.57,82.27,82.57,2283.0,82.44,82.57,82.27,82.57,2283.0
2017-02-06 09:50:00,82.52,82.57,82.37,82.37,4213.0,82.52,82.57,82.37,82.37,4213.0
2017-02-06 09:55:00,82.3,82.3,82.25,82.25,10100.0,82.3,82.3,82.25,82.25,10100.0
2017-02-06 10:00:00,82.29,82.34,82.21,82.33,12533.0,82.29,82.34,82.21,82.33,12533.0
2017-02-06 10:05:00,82.33,82.37,82.25,82.33,10993.0,82.33,82.37,82.25,82.33,10993.0
2017-02-06 10:10:00,82.4,82.4,82.33,82.36,1100.0,82.4,82.4,82.33,82.36,1100.0
2017-02-06 10:15:00,82.32,82.55,82.29,82.55,12450.0,82.32,82.55,82.29,82.55,12450.0
2017-02-06 10:20:00,82.56,82.58,82.52,82.54,8100.0,82.56,82.58,82.52,82.54,8100.0
2017-02-06 10:25:00,82.55,82.7,82.47,82.6,32100.0,82.55,82.7,82.47,82.6,32100.0
2017-02-06 10:30:00,82.51,82.51,82.21,82.21,3400.0,82.51,82.51,82.21,82.21,3400.0
2017-02-06 10:35:00,82.18,82.27,82.14,82.14,3500.0,82.18,82.27,82.14,82.14,3500.0
2017-02-06 10:40:00,82.13,82.17,82.08,82.14,3882.0,82.13,82.17,82.08,82.14,3882.0
2017-02-06 10:45:00,82.12,82.22,82.11,82.16,5100.0,82.12,82.22,82.11,82.16,5100.0
2017-02-06 10:50:00,82.16,82.26,82.0,82.09,23018.0,82.16,82.26,82.0,82.09,23018.0
2017-02-06 10:55:00,82.08,82.17,82.06,82.06,2500.0,82.08,82.17,82.06,82.06,2500.0
2017-02-06 11:00:00,82.11,82.17,81.99,82.01,10939.0,82.11,82.17,81.99,82.01,10939.0
2017-02-06 11:05:00,82.01,82.25,81.99,82.18,11647.0,82.01,82.25,81.99,82.18,11647.0
2017-02-06 11:10:00,82.22,82.37,82.2,82.37,3100.0,82.22,82.37,82.2,82.37,3100.0
2017-02-06 11:15:00,82.34,82.46,82.18,82.18,30465.0,82.34,82.46,82.18,82.18,30465.0
2017-02-06 11:20:00,82.23,82.33,82.13,82.26,11019.0,82.23,82.33,82.13,82.26,11019.0
2017-02-06 11:25:00,82.28,82.43,82.26,82.31,5964.0,82.28,82.43,82.26,82.31,5964.0
2017-02-06 11:30:00,82.34,82.43,82.25,82.38,4598.0,82.34,82.43,82.25,82.38,4598.0
2017-02-06 11:35:00,82.37,82.47,82.36,82.41,1300.0,82.37,82.47,82.36,82.41,1300.0
2017-02-06 11:40:00,82.42,82.55,82.42,82.47,7563.0,82.42,82.55,82.42,82.47,7563.0
2017-02-06 11:45:00,82.47,82.55,82.47,82.54,3100.0,82.47,82.55,82.47,82.54,3100.0
2017-02-06 11:50:00,82.54,82.59,82.5,82.53,5555.0,82.54,82.59,82.5,82.53,5555.0
2017-02-06 11:55:00,82.55,82.56,82.46,82.48,3835.0,82.55,82.56,82.46,82.48,3835.0
2017-02-06 12:00:00,82.44,82.48,82.43,82.48,5654.0,82.44,82.48,82.43,82.48,5654.0
2017-02-06 12:05:00,82.5,82.52,82.32,82.4,6435.0,82.5,82.52,82.32,82.4,6435.0
2017-02-06 12:10:00,82.41,82.49,82.41,82.46,16771.0,82.41,82.49,82.41,82.46,16771.0
2017-02-06 12:15:00,82.49,82.73,82.49,82.73,18099.0,82.49,82.73,82.49,82.73,18099.0
2017-02-06 12:20:00,82.74,82.79,82.71,82.79,2964.0,82.74,82.79,82.71,82.79,2964.0
2017-02-06 12:25:00,82.78,82.83,82.73,82.83,2857.0,82.78,82.83,82.73,82.83,2857.0
2017-02-06 12:30:00,82.83,82.85,82.73,82.77,4180.0,82.83,82.85,82.73,82.77,4180.0
2017-02-06 12:35:00,82.73,82.77,82.7,82.77,1500.0,82.73,82.77,82.7,82.77,1500.0
2017-02-06 12:40:00,82.8,82.82,82.67,82.71,3757.0,82.8,82.82,82.67,82.71,3757.0
2017-02-06 12:45:00,82.67,82.7,82.62,82.65,9939.0,82.67,82.7,82.62,82.65,9939.0
2017-02-06 12:50:00,82.65,82.68,82.64,82.64,5963.0,82.65,82.68,82.64,82.64,5963.0
2017-02-06 12:55:00,82.63,82.66,82.58,82.65,13100.0,82.63,82.66,82.58,82.65,13100.0
2017-02-06 13:00:00,82.66,82.67,82.57,82.57,1700.0,82.66,82.67,82.57,82.57,1700.0
2017-02-06 13:05:00,82.6,82.61,82.5,82.5,1814.0,82.6,82.61,82.5,82.5,1814.0
2017-02-06 13:10:00,82.5,82.5,82.45,82.47,600.0,82.5,82.5,82.45,82.47,600.0
2017-02-06 13:15:00,82.45,82.53,82.42,82.53,2000.0,82.45,82.53,82.42,82.53,2000.0
2017-02-06 13:20:00,82.53,82.6,82.53,82.59,2505.0,82.53,82.6,82.53,82.59,2505.0
2017-02-06 13:25:00,82.58,82.58,82.53,82.53,1821.0,82.58,82.58,82.53,82.53,1821.0
2017-02-06 13:30:00,82.5,82.5,82.45,82.49,2500.0,82.5,82.5,82.45,82.49,2500.0
2017-02-06 13:35:00,82.5,82.51,82.47,82.51,1820.0,82.5,82.51,82.47,82.51,1820.0
2017-02-06 13:40:00,82.48,82.62,82.48,82.62,2400.0,82.48,82.62,82.48,82.62,2400.0
2017-02-06 13:45:00,82.68,82.8,82.67,82.75,4332.0,82.68,82.8,82.67,82.75,4332.0
2017-02-06 13:50:00,82.73,82.87,82.73,82.79,2600.0,82.73,82.87,82.73,82.79,2600.0
2017-02-06 13:55:00,82.83,82.98,82.8,82.98,1700.0,82.83,82.98,82.8,82.98,1700.0
2017-02-06 14:00:00,82.95,82.96,82.86,82.86,5345.0,82.95,82.96,82.86,82.86,5345.0
2017-02-06 14:05:00,82.87,82.89,82.78,82.86,6850.0,82.87,82.89,82.78,82.86,6850.0
2017-02-06 14:10:00,82.88,82.94,82.88,82.91,2200.0,82.88,82.94,82.88,82.91,2200.0
2017-02-06 14:15:00,82.92,82.95,82.92,82.93,1900.0,82.92,82.95,82.92,82.93,1900.0
2017-02-06 14:20:00,82.92,82.96,82.9,82.92,3400.0,82.92,82.96,82.9,82.92,3400.0
2017-02-06 14:25:00,82.91,82.95,82.86,82.95,5829.0,82.91,82.95,82.86,82.95,5829.0
2017-02-06 14:30:00,82.92,82.92,82.84,82.84,5100.0,82.92,82.92,82.84,82.84,5100.0
2017-02-06 14:35:00,82.82,82.88,82.8,82.88,14878.0,82.82,82.88,82.8,82.88,14878.0
2017-02-06 14:40:00,82.86,82.98,82.86,82.98,4435.0,82.86,82.98,82.86,82.98,4435.0
2017-02-06 14:45:00,82.98,83.1,82.95,83.08,8647.0,82.98,83.1,82.95,83.08,8647.0
2017-02-06 14:50:00,83.04,83.04,82.94,82.96,3600.0,83.04,83.04,82.94,82.96,3600.0
2017-02-06 14:55:00,82.97,83.0,82.92,82.98,7940.0,82.97,83.0,82.92,82.98,7940.0
2017-02-06 15:00:00,82.96,83.0,82.94,82.95,6776.0,82.96,83.0,82.94,82.95,6776.0
2017-02-06 15:05:00,82.94,82.97,82.93,82.97,7349.0,82.94,82.97,82.93,82.97,7349.0
2017-02-06 15:10:00,82.98,83.01,82.94,82.94,11343.0,82.98,83.01,82.94,82.94,11343.0
2017-02-06 15:15:00,82.93,82.94,82.89,82.91,6684.0,82.93,82.94,82.89,82.91,6684.0
2017-02-06 15:20:00,82.91,83.02,82.88,83.02,30669.0,82.91,83.02,82.88,83.02,30669.0
2017-02-06 15:25:00,83.01,83.02,82.97,83.02,9509.0,83.01,83.02,82.97,83.02,9509.0
2017-02-06 15:30:00,83.02,83.04,83.01,83.02,8096.0,83.02,83.04,83.01,83.02,8096.0
2017-02-06 15:35:00,83.03,83.05,82.97,83.05,14083.0,83.03,83.05,82.97,83.05,14083.0
2017-02-06 15:40:00,83.04,83.05,83.01,83.02,17224.0,83.04,83.05,83.01,83.02,17224.0
2017-02-06 15:45:00,83.03,83.11,83.03,83.11,14825.0,83.03,83.11,83.03,83.11,14825.0
2017-02-06 15:50:00,83.11,83.13,83.08,83.13,15220.0,83.11,83.13,83.08,83.13,15220.0
2017-02-06 15:55:00,83.14,83.25,83.13,83.19,43814.0,83.14,83.25,83.13,83.19,43814.0
2017-02-07 09:30:00,83.62,83.66,82.89,82.89,2554.0,83.62,83.66,82.89,82.89,2554.0
2017-02-07 09:35:00,83.25,83.39,83.25,83.34,600.0,83.25,83.39,83.25,83.34,600.0
2017-02-07 09:40:00,83.36,83.41,83.36,83.41,445.0,83.36,83.41,83.36,83.41,445.0
2017-02-07 09:45:00,83.33,83.34,83.17,83.26,720.0,83.33,83.34,83.17,83.26,720.0
2017-02-07 09:50:00,83.32,83.56,83.21,83.41,39009.0,83.32,83.56,83.21,83.41,39009.0
2017-02-07 09:55:00,83.41,83.47,83.23,83.23,4297.0,83.41,83.47,83.23,83.23,4297.0
2017-02-07 10:00:00,83.35,83.35,83.04,83.12,3475.0,83.35,83.35,83.04,83.12,3475.0
2017-02-07 10:05:00,83.05,83.39,83.03,83.28,8300.0,83.05,83.39,83.03,83.28,8300.0
2017-02-07 10:10:00,83.3,83.46,83.26,83.36,7722.0,83.3,83.46,83.26,83.36,7722.0
2017-02-07 10:15:00,83.36,83.55,83.34,83.47,23008.0,83.36,83.55,83.34,83.47,23008.0
2017-02-07 10:20:00,83.35,83.35,83.28,83.35,1200.0,83.35,83.35,83.28,83.35,1200.0
2017-02-07 10:25:00,83.31,83.52,83.31,83.47,4150.0,83.31,83.52,83.31,83.47,4150.0
2017-02-07 10:30:00,83.47,83.5,83.42,83.45,5200.0,83.47,83.5,83.42,83.45,5200.0
2017-02-07 10:35:00,83.43,83.5,83.4,83.47,12105.0,83.43,83.5,83.4,83.47,12105.0
2017-02-07 10:40:00,83.44,83.64,83.43,83.64,5469.0,83.44,83.64,83.43,83.64,5469.0
2017-02-07 10:45:00,83.61,83.61,83.55,83.58,1637.0,83.61,83.61,83.55,83.58,1637.0
2017-02-07 10:50:00,83.54,83.6,83.5,83.5,3000.0,83.54,83.6,83.5,83.5,3000.0
2017-02-07 10:55:00,83.53,83.56,83.46,83.51,5453.0,83.53,83.56,83.46,83.51,5453.0
2017-02-07 11:00:00,83.49,83.56,83.44,83.45,4228.0,83.49,83.56,83.44,83.45,4228.0
2017-02-07 11:05:00,83.49,83.52,83.4,83.44,15076.0,83.49,83.52,83.4,83.44,15076.0
2017-02-07 11:10:00,83.44,83.48,83.41,83.44,11800.0,83.44,83.48,83.41,83.44,11800.0
2017-02-07 11:15:00,83.44,83.47,83.41,83.45,11380.0,83.44,83.47,83.41,83.45,11380.0
2017-02-07 11:20:00,83.43,83.49,83.42,83.48,12808.0,83.43,83.49,83.42,83.48,12808.0
2017-02-07 11:25:00,83.47,83.49,83.41,83.46,16490.0,83.47,83.49,83.41,83.46,16490.0
2017-02-07 11:30:00,83.47,83.5,83.45,83.49,9327.0,83.47,83.5,83.45,83.49,9327.0
2017-02-07 11:35:00,83.5,83.55,83.47,83.53,7210.0,83.5,83.55,83.47,83.53,7210.0
2017-02-07 11:40:00,83.53,83.54,83.47,83.54,9900.0,83.53,83.54,83.47,83.54,9900.0
2017-02-07 11:45:00,83.55,83.55,83.49,83.55,16700.0,83.55,83.55,83.49,83.55,16700.0
2017-02-07 11:50:00,83.55,83.56,83.49,83.52,10275.0,83.55,83.56,83.49,83.52,10275.0
2017-02-07 11:55:00,83.5,83.57,83.5,83.52,7500.0,83.5,83.57,83.5,83.52,7500.0
2017-02-07 12:00:00,83.51,83.52,83.49,83.5,5772.0,83.51,83.52,83.49,83.5,5772.0
2017-02-07 12:05:00,83.52,83.54,83.43,83.51,7913.0,83.52,83.54,83.43,83.51,7913.0
2017-02-07 12:10:00,83.51,83.57,83.46,83.57,6761.0,83.51,83.57,83.46,83.57,6761.0
2017-02-07 12:15:00,83.55,83.63,83.52,83.61,19292.0,83.55,83.63,83.52,83.61,19292.0
2017-02-07 12:20:00,83.6,83.61,83.47,83.49,9254.0,83.6,83.61,83.47,83.49,9254.0
2017-02-07 12:25:00,83.51,83.51,83.45,83.45,7051.0,83.51,83.51,83.45,83.45,7051.0
2017-02-07 12:30:00,83.47,83.48,83.36,83.4,6766.0,83.47,83.48,83.36,83.4,6766.0
2017-02-07 12:35:00,83.43,83.48,83.41,83.48,7600.0,83.43,83.48,83.41,83.48,7600.0
2017-02-07 12:40:00,83.48,83.51,83.42,83.44,23055.0,83.48,83.51,83.42,83.44,23055.0
2017-02-07 12:45:00,83.46,83.52,83.36,83.41,28654.0,83.46,83.52,83.36,83.41,28654.0
2017-02-07 12:50:00,83.4,83.48,83.35,83.39,43321.0,83.4,83.48,83.35,83.39,43321.0
2017-02-07 12:55:00,83.4,83.48,83.36,83.37,15404.0,83.4,83.48,83.36,83.37,15404.0
2017-02-07 13:00:00,83.38,83.39,83.19,83.2,8647.0,83.38,83.39,83.19,83.2,8647.0
2017-02-07 13:05:00,83.2,83.29,83.19,83.28,12993.0,83.2,83.29,83.19,83.28,12993.0
2017-02-07 13:10:00,83.3,83.4,83.22,83.22,12833.0,83.3,83.4,83.22,83.22,12833.0
2017-02-07 13:15:00,83.27,83.44,83.25,83.31,24255.0,83.27,83.44,83.25,83.31,24255.0
2017-02-07 13:20:00,83.31,83.32,83.16,83.2,3800.0,83.31,83.32,83.16,83.2,3800.0
2017-02-07 13:25:00,83.19,83.22,83.13,83.15,6100.0,83.19,83.22,83.13,83.15,6100.0
2017-02-07 13:30:00,83.16,83.25,83.12,83.16,7488.0,83.16,83.25,83.12,83.16,7488.0
2017-02-07 13:35:00,83.19,83.19,83.1,83.1,1585.0,83.19,83.19,83.1,83.1,1585.0
2017-02-07 13:40:00,83.12,83.12,83.0,83.05,15249.0,83.12,83.12,83.0,83.05,15249.0
2017-02-07 13:45:00,83.03,83.12,82.97,83.04,7850.0,83.03,83.12,82.97,83.04,7850.0
2017-02-07 13:50:00,82.98,83.02,82.94,82.94,4000.0,82.98,83.02,82.94,82.94,4000.0
2017-02-07 13:55:00,82.9,82.99,82.87,82.91,7200.0,82.9,82.99,82.87,82.91,7200.0
2017-02-07 14:00:00,82.92,83.0,82.88,82.92,15173.0,82.92,83.0,82.88,82.92,15173.0
2017-02-07 14:05:00,82.93,82.93,82.87,82.89,2600.0,82.93,82.93,82.87,82.89,2600.0
2017-02-07 14:10:00,82.88,82.91,82.82,82.9,6870.0,82.88,82.91,82.82,82.9,6870.0
2017-02-07 14:15:00,82.9,83.07,82.9,83.03,7200.0,82.9,83.07,82.9,83.03,7200.0
2017-02-07 14:20:00,83.01,83.08,83.0,83.05,3362.0,83.01,83.08,83.0,83.05,3362.0
2017-02-07 14:25:00,83.04,83.13,83.03,83.08,3994.0,83.04,83.13,83.03,83.08,3994.0
2017-02-07 14:30:00,83.09,83.1,83.02,83.04,5929.0,83.09,83.1,83.02,83.04,5929.0
2017-02-07 14:35:00,83.08,83.09,83.05,83.08,5500.0,83.08,83.09,83.05,83.08,5500.0
2017-02-07 14:40:00,83.07,83.09,83.05,83.09,2500.0,83.07,83.09,83.05,83.09,2500.0
2017-02-07 14:45:00,83.06,83.09,82.97,83.06,6938.0,83.06,83.09,82.97,83.06,6938.0
2017-02-07 14:50:00,83.06,83.1,83.04,83.05,3100.0,83.06,83.1,83.04,83.05,3100.0
2017-02-07 14:55:00,83.04,83.05,82.96,82.97,2795.0,83.04,83.05,82.96,82.97,2795.0
2017-02-07 15:00:00,82.99,83.09,82.99,83.04,6900.0,82.99,83.09,82.99,83.04,6900.0
2017-02-07 15:05:00,83.04,83.14,83.04,83.12,3514.0,83.04,83.14,83.04,83.12,3514.0
2017-02-07 15:10:00,83.12,83.16,83.1,83.11,5469.0,83.12,83.16,83.1,83.11,5469.0
2017-02-07 15:15:00,83.12,83.18,83.11,83.13,7302.0,83.12,83.18,83.11,83.13,7302.0
2017-02-07 15:20:00,83.13,83.14,83.08,83.11,7691.0,83.13,83.14,83.08,83.11,7691.0
2017-02-07 15:25:00,83.1,83.12,82.96,82.96,6929.0,83.1,83.12,82.96,82.96,6929.0
2017-02-07 15:30:00,82.98,83.02,82.82,82.82,7103.0,82.98,83.02,82.82,82.82,7103.0
2017-02-07 15:35:00,82.85,82.85,82.72,82.74,7292.0,82.85,82.85,82.72,82.74,7292.0
2017-02-07 15:40:00,82.73,82.77,82.71,82.74,7808.0,82.73,82.77,82.71,82.74,7808.0
2017-02-07 15:45:00,82.74,82.77,82.65,82.66,13959.0,82.74,82.77,82.65,82.66,13959.0
2017-02-07 15:50:00,82.66,82.75,82.66,82.75,15144.0,82.66,82.75,82.66,82.75,15144.0
2017-02-07 15:55:00,82.73,82.79,82.63,82.67,34465.0,82.73,82.79,82.63,82.67,34465.0
2017-02-08 09:30:00,82.66,83.33,82.19,83.02,17018.0,82.66,83.33,82.19,83.02,17018.0
2017-02-08 09:35:00,82.97,83.58,82.97,83.25,57312.0,82.97,83.58,82.97,83.25,57312.0
2017-02-08 09:40:00,83.57,83.81,83.45,83.8,9730.0,83.57,83.81,83.45,83.8,9730.0
2017-02-08 09:45:00,83.76,83.97,83.69,83.95,13519.0,83.76,83.97,83.69,83.95,13519.0
2017-02-08 09:50:00,83.95,83.95,83.56,83.76,17080.0,83.95,83.95,83.56,83.76,17080.0
2017-02-08 09:55:00,83.75,83.83,83.51,83.81,15435.0,83.75,83.83,83.51,83.81,15435.0
2017-02-08 10:00:00,83.84,83.85,83.77,83.78,3400.0,83.84,83.85,83.77,83.78,3400.0
2017-02-08 10:05:00,83.77,83.78,83.62,83.73,4713.0,83.77,83.78,83.62,83.73,4713.0
2017-02-08 10:10:00,83.76,83.84,83.67,83.84,2200.0,83.76,83.84,83.67,83.84,2200.0
2017-02-08 10:15:00,83.86,83.96,83.84,83.85,1900.0,83.86,83.96,83.84,83.85,1900.0
2017-02-08 10:20:00,83.87,83.88,83.83,83.85,2100.0,83.87,83.88,83.83,83.85,2100.0
2017-02-08 10:25:00,83.85,83.87,83.77,83.81,1300.0,83.85,83.87,83.77,83.81,1300.0
2017-02-08 10:30:00,83.92,84.01,83.87,83.87,2105.0,83.92,84.01,83.87,83.87,2105.0
2017-02-08 10:35:00,83.89,83.94,83.86,83.92,1508.0,83.89,83.94,83.86,83.92,1508.0
2017-02-08 10:40:00,83.97,83.97,83.83,83.97,2300.0,83.97,83.97,83.83,83.97,2300.0
2017-02-08 10:45:00,83.97,83.97,83.79,83.79,2200.0,83.97,83.97,83.79,83.79,2200.0
2017-02-08 10:50:00,83.86,83.86,83.74,83.76,1200.0,83.86,83.86,83.74,83.76,1200.0
2017-02-08 10:55:00,83.72,83.74,83.64,83.73,7945.0,83.72,83.74,83.64,83.73,7945.0
2017-02-08 11:00:00,83.77,83.82,83.74,83.76,10200.0,83.77,83.82,83.74,83.76,10200.0
2017-02-08 11:05:00,83.75,83.76,83.55,83.55,3450.0,83.75,83.76,83.55,83.55,3450.0
2017-02-08 11:10:00,83.51,83.61,83.51,83.59,2000.0,83.51,83.61,83.51,83.59,2000.0
2017-02-08 11:15:00,83.52,83.52,83.47,83.47,1750.0,83.52,83.52,83.47,83.47,1750.0
2017-02-08 11:20:00,83.54,83.82,83.54,83.76,8027.0,83.54,83.82,83.54,83.76,8027.0
2017-02-08 11:25:00,83.71,83.72,83.58,83.58,2800.0,83.71,83.72,83.58,83.58,2800.0
2017-02-08 11:30:00,83.57,83.82,83.57,83.6,5820.0,83.57,83.82,83.57,83.6,5820.0
2017-02-08 11:35:00,83.69,83.69,83.51,83.51,1100.0,83.69,83.69,83.51,83.51,1100.0
2017-02-08 11:40:00,83.56,83.74,83.56,83.74,1300.0,83.56,83.74,83.56,83.74,1300.0
2017-02-08 11:45:00,83.67,83.76,83.52,83.76,3300.0,83.67,83.76,83.52,83.76,3300.0
2017-02-08 11:50:00,83.65,83.72,83.57,83.72,3587.0,83.65,83.72,83.57,83.72,3587.0
2017-02-08 11:55:00,83.67,83.72,83.58,83.71,2600.0,83.67,83.72,83.58,83.71,2600.0
2017-02-08 12:00:00,83.67,84.16,83.66,84.16,8392.0,83.67,84.16,83.66,84.16,8392.0
2017-02-08 12:05:00,84.12,84.2,84.01,84.15,12514.0,84.12,84.2,84.01,84.15,12514.0
2017-02-08 12:10:00,84.17,84.31,84.17,84.23,2800.0,84.17,84.31,84.17,84.23,2800.0
2017-02-08 12:15:00,84.18,84.29,84.13,84.14,4700.0,84.18,84.29,84.13,84.14,4700.0
2017-02-08 12:20:00,84.28,84.33,84.2,84.2,1509.0,84.28,84.33,84.2,84.2,1509.0
2017-02-08 12:25:00,84.13,84.13,84.03,84.1,600.0,84.13,84.13,84.03,84.1,600.0
2017-02-08 12:30:00,84.03,84.03,83.96,83.96,2000.0,84.03,84.03,83.96,83.96,2000.0
2017-02-08 12:35:00,83.84,83.84,83.82,83.82,300.0,83.84,83.84,83.82,83.82,300.0
2017-02-08 12:40:00,83.87,83.93,83.83,83.86,2400.0,83.87,83.93,83.83,83.86,2400.0
2017-02-08 12:45:00,83.86,83.88,83.84,83.84,300.0,83.86,83.88,83.84,83.84,300.0
2017-02-08 12:50:00,83.89,83.92,83.78,83.89,2300.0,83.89,83.92,83.78,83.89,2300.0
2017-02-08 12:55:00,83.93,84.0,83.89,83.94,1877.0,83.93,84.0,83.89,83.94,1877.0
2017-02-08 13:00:00,83.89,84.04,83.89,84.04,1000.0,83.89,84.04,83.89,84.04,1000.0
2017-02-08 13:05:00,84.05,84.05,83.97,83.97,1546.0,84.05,84.05,83.97,83.97,1546.0
2017-02-08 13:10:00,83.92,84.05,83.92,83.94,2675.0,83.92,84.05,83.92,83.94,2675.0
2017-02-08 13:15:00,83.96,84.01,83.96,84.01,1500.0,83.96,84.01,83.96,84.01,1500.0
2017-02-08 13:20:00,84.01,84.07,83.95,84.07,1295.0,84.01,84.07,83.95,84.07,1295.0
2017-02-08 13:25:00,84.07,84.14,83.96,84.14,1599.0,84.07,84.14,83.96,84.14,1599.0
2017-02-08 13:30:00,84.25,84.3,84.19,84.19,2400.0,84.25,84.3,84.19,84.19,2400.0
2017-02-08 13:35:00,84.14,84.28,84.14,84.28,1500.0,84.14,84.28,84.14,84.28,1500.0
2017-02-08 13:40:00,84.26,84.4,84.16,84.4,2342.0,84.26,84.4,84.16,84.4,2342.0
2017-02-08 13:45:00,84.44,84.47,84.32,84.39,3998.0,84.44,84.47,84.32,84.39,3998.0
2017-02-08 13:50:00,84.38,84.73,84.38,84.6,5076.0,84.38,84.73,84.38,84.6,5076.0
2017-02-08 13:55:00,84.55,84.69,84.54,84.64,900.0,84.55,84.69,84.54,84.64,900.0
2017-02-08 14:00:00,84.5,84.5,84.37,84.37,300.0,84.5,84.5,84.37,84.37,300.0
2017-02-08 14:05:00,84.42,84.62,84.42,84.62,2393.0,84.42,84.62,84.42,84.62,2393.0
2017-02-08 14:10:00,84.56,84.57,84.34,84.44,3520.0,84.56,84.57,84.34,84.44,3520.0
2017-02-08 14:15:00,84.44,84.55,84.44,84.55,2747.0,84.44,84.55,84.44,84.55,2747.0
2017-02-08 14:20:00,84.59,84.64,84.53,84.64,2200.0,84.59,84.64,84.53,84.64,2200.0
2017-02-08 14:25:00,84.7,84.72,84.54,84.54,2144.0,84.7,84.72,84.54,84.54,2144.0
2017-02-08 14:30:00,84.5,84.65,84.5,84.65,5244.0,84.5,84.65,84.5,84.65,5244.0
2017-02-08 14:35:00,84.65,84.71,84.56,84.66,8367.0,84.65,84.71,84.56,84.66,8367.0
2017-02-08 14:40:00,84.68,84.8,84.66,84.8,4805.0,84.68,84.8,84.66,84.8,4805.0
2017-02-08 14:45:00,84.82,84.87,84.74,84.87,5584.0,84.82,84.87,84.74,84.87,5584.0
2017-02-08 14:50:00,84.84,84.88,84.78,84.88,2150.0,84.84,84.88,84.78,84.88,2150.0
2017-02-08 14:55:00,84.91,84.93,84.8,84.8,2500.0,84.91,84.93,84.8,84.8,2500.0
2017-02-08 15:00:00,84.8,84.93,84.79,84.93,4516.0,84.8,84.93,84.79,84.93,4516.0
2017-02-08 15:05:00,84.92,84.93,84.78,84.9,7700.0,84.92,84.93,84.78,84.9,7700.0
2017-02-08 15:10:00,84.87,84.9,84.82,84.9,1900.0,84.87,84.9,84.82,84.9,1900.0
2017-02-08 15:15:00,84.9,84.97,84.9,84.93,3783.0,84.9,84.97,84.9,84.93,3783.0
2017-02-08 15:20:00,84.93,85.02,84.93,84.98,6897.0,84.93,85.02,84.93,84.98,6897.0
2017-02-08 15:25:00,84.98,85.02,84.94,84.97,8830.0,84.98,85.02,84.94,84.97,8830.0
2017-02-08 15:30:00,85.01,85.14,85.01,85.09,4248.0,85.01,85.14,85.01,85.09,4248.0
2017-02-08 15:35:00,85.03,85.04,84.8,84.83,12633.0,85.03,85.04,84.8,84.83,12633.0
2017-02-08 15:40:00,84.84,84.98,84.83,84.89,9512.0,84.84,84.98,84.83,84.89,9512.0
2017-02-08 15:45:00,84.88,84.89,84.82,84.84,13249.0,84.88,84.89,84.82,84.84,13249.0
2017-02-08 15:50:00,84.84,84.87,84.8,84.87,8890.0,84.84,84.87,84.8,84.87,8890.0
2017-02-08 15:55:00,84.84,84.87,84.78,84.82,21981.0,84.84,84.87,84.78,84.82,21981.0
2017-02-09 09:30:00,84.83,85.36,84.83,85.32,12696.0,84.83,85.36,84.83,85.32,12696.0
2017-02-09 09:35:00,85.41,85.66,85.14,85.53,11592.0,85.41,85.66,85.14,85.53,11592.0
2017-02-09 09:40:00,85.5,85.98,85.5,85.96,5731.0,85.5,85.98,85.5,85.96,5731.0
2017-02-09 09:45:00,85.89,85.9,85.5,85.5,13800.0,85.89,85.9,85.5,85.5,13800.0
2017-02-09 09:50:00,85.45,85.57,85.13,85.34,18775.0,85.45,85.57,85.13,85.34,18775.0
2017-02-09 09:55:00,85.29,85.5,85.29,85.41,5013.0,85.29,85.5,85.29,85.41,5013.0
2017-02-09 10:00:00,85.47,85.56,85.36,85.36,10797.0,85.47,85.56,85.36,85.36,10797.0
2017-02-09 10:05:00,85.43,85.47,85.39,85.44,9520.0,85.43,85.47,85.39,85.44,9520.0
2017-02-09 10:10:00,85.48,85.51,85.39,85.45,6810.0,85.48,85.51,85.39,85.45,6810.0
2017-02-09 10:15:00,85.43,85.54,85.39,85.51,4607.0,85.43,85.54,85.39,85.51,4607.0
2017-02-09 10:20:00,85.48,85.52,85.43,85.44,4300.0,85.48,85.52,85.43,85.44,4300.0
2017-02-09 10:25:00,85.42,85.47,85.37,85.44,9904.0,85.42,85.47,85.37,85.44,9904.0
2017-02-09 10:30:00,85.43,85.54,85.41,85.43,6400.0,85.43,85.54,85.41,85.43,6400.0
2017-02-09 10:35:00,85.4,85.5,85.36,85.49,13000.0,85.4,85.5,85.36,85.49,13000.0
2017-02-09 10:40:00,85.5,85.54,85.49,85.49,2600.0,85.5,85.54,85.49,85.49,2600.0
2017-02-09 10:45:00,85.46,85.51,85.37,85.37,7188.0,85.46,85.51,85.37,85.37,7188.0
2017-02-09 10:50:00,85.4,85.65,85.4,85.65,3300.0,85.4,85.65,85.4,85.65,3300.0
2017-02-09 10:55:00,85.65,85.8,85.6,85.77,5438.0,85.65,85.8,85.6,85.77,5438.0
2017-02-09 11:00:00,85.78,85.78,85.69,85.76,6345.0,85.78,85.78,85.69,85.76,6345.0
2017-02-09 11:05:00,85.78,85.91,85.75,85.9,5961.0,85.78,85.91,85.75,85.9,5961.0
2017-02-09 11:10:00,85.87,85.94,85.7,85.73,3746.0,85.87,85.94,85.7,85.73,3746.0
2017-02-09 11:15:00,85.76,85.79,85.73,85.79,1500.0,85.76,85.79,85.73,85.79,1500.0
2017-02-09 11:20:00,85.8,85.88,85.76,85.87,3350.0,85.8,85.88,85.76,85.87,3350.0
2017-02-09 11:25:00,85.89,86.16,85.89,86.16,15339.0,85.89,86.16,85.89,86.16,15339.0
2017-02-09 11:30:00,86.16,86.38,86.09,86.36,7542.0,86.16,86.38,86.09,86.36,7542.0
2017-02-09 11:35:00,86.3,86.36,86.11,86.15,7050.0,86.3,86.36,86.11,86.15,7050.0
2017-02-09 11:40:00,86.13,86.29,86.12,86.29,1504.0,86.13,86.29,86.12,86.29,1504.0
2017-02-09 11:45:00,86.29,86.29,85.95,86.01,4000.0,86.29,86.29,85.95,86.01,4000.0
2017-02-09 11:50:00,85.96,85.98,85.85,85.85,1400.0,85.96,85.98,85.85,85.85,1400.0
2017-02-09 11:55:00,85.8,85.9,85.8,85.9,2100.0,85.8,85.9,85.8,85.9,2100.0
2017-02-09 12:00:00,85.87,85.91,85.7,85.72,2722.0,85.87,85.91,85.7,85.72,2722.0
2017-02-09 12:05:00,85.72,85.74,85.62,85.67,3820.0,85.72,85.74,85.62,85.67,3820.0
2017-02-09 12:10:00,85.67,85.73,85.66,85.67,7258.0,85.67,85.73,85.66,85.67,7258.0
2017-02-09 12:15:00,85.63,85.8,85.38,85.73,30819.0,85.63,85.8,85.38,85.73,30819.0
2017-02-09 12:20:00,85.74,85.84,85.63,85.75,8173.0,85.74,85.84,85.63,85.75,8173.0
2017-02-09 12:25:00,85.73,85.8,85.47,85.47,6600.0,85.73,85.8,85.47,85.47,6600.0
2017-02-09 12:30:00,85.48,85.66,85.44,85.48,14261.0,85.48,85.66,85.44,85.48,14261.0
2017-02-09 12:35:00,85.46,85.61,85.35,85.61,7685.0,85.46,85.61,85.35,85.61,7685.0
2017-02-09 12:40:00,85.61,85.78,85.56,85.73,10157.0,85.61,85.78,85.56,85.73,10157.0
2017-02-09 12:45:00,85.75,85.76,85.66,85.73,13691.0,85.75,85.76,85.66,85.73,13691.0
2017-02-09 12:50:00,85.75,85.78,85.7,85.72,4258.0,85.75,85.78,85.7,85.72,4258.0
2017-02-09 12:55:00,85.72,85.76,85.69,85.69,4428.0,85.72,85.76,85.69,85.69,4428.0
2017-02-09 13:00:00,85.67,85.8,85.65,85.8,4363.0,85.67,85.8,85.65,85.8,4363.0
2017-02-09 13:05:00,85.81,85.88,85.79,85.87,4943.0,85.81,85.88,85.79,85.87,4943.0
2017-02-09 13:10:00,85.88,85.99,85.88,85.97,2500.0,85.88,85.99,85.88,85.97,2500.0
2017-02-09 13:15:00,85.97,86.26,85.97,86.1,9300.0,85.97,86.26,85.97,86.1,9300.0
2017-02-09 13:20:00,86.07,86.09,85.9,85.9,5000.0,86.07,86.09,85.9,85.9,5000.0
2017-02-09 13:25:00,85.92,85.92,85.85,85.85,3300.0,85.92,85.92,85.85,85.85,3300.0
2017-02-09 13:30:00,85.82,86.01,85.81,86.01,4850.0,85.82,86.01,85.81,86.01,4850.0
2017-02-09 13:35:00,86.05,86.05,85.85,85.94,6138.0,86.05,86.05,85.85,85.94,6138.0
2017-02-09 13:40:00,85.94,86.03,85.94,85.96,3569.0,85.94,86.03,85.94,85.96,3569.0
2017-02-09 13:45:00,85.99,86.06,85.97,86.0,3290.0,85.99,86.06,85.97,86.0,3290.0
2017-02-09 13:50:00,86.02,86.1,86.02,86.06,2000.0,86.02,86.1,86.02,86.06,2000.0
2017-02-09 13:55:00,86.07,86.15,86.06,86.12,8242.0,86.07,86.15,86.06,86.12,8242.0
2017-02-09 14:00:00,86.1,86.1,85.92,85.92,4303.0,86.1,86.1,85.92,85.92,4303.0
2017-02-09 14:05:00,85.92,85.99,85.91,85.99,8700.0,85.92,85.99,85.91,85.99,8700.0
2017-02-09 14:10:00,86.01,86.13,86.01,86.05,5314.0,86.01,86.13,86.01,86.05,5314.0
2017-02-09 14:15:00,86.0,86.03,85.97,85.97,4358.0,86.0,86.03,85.97,85.97,4358.0
2017-02-09 14:20:00,86.03,86.05,86.02,86.05,1350.0,86.03,86.05,86.02,86.05,1350.0
2017-02-09 14:25:00,86.05,86.1,85.99,85.99,6214.0,86.05,86.1,85.99,85.99,6214.0
2017-02-09 14:30:00,85.96,85.96,85.84,85.87,1500.0,85.96,85.96,85.84,85.87,1500.0
2017-02-09 14:35:00,85.84,86.11,85.84,86.1,54146.0,85.84,86.11,85.84,86.1,54146.0
2017-02-09 14:40:00,86.08,86.11,86.01,86.02,5900.0,86.08,86.11,86.01,86.02,5900.0
2017-02-09 14:45:00,86.05,86.12,86.04,86.12,4000.0,86.05,86.12,86.04,86.12,4000.0
2017-02-09 14:50:00,86.15,86.22,86.12,86.22,26446.0,86.15,86.22,86.12,86.22,26446.0
2017-02-09 14:55:00,86.24,86.41,86.24,86.32,12111.0,86.24,86.41,86.24,86.32,12111.0
2017-02-09 15:00:00,86.34,86.4,86.26,86.28,9549.0,86.34,86.4,86.26,86.28,9549.0
2017-02-09 15:05:00,86.31,86.31,86.19,86.27,4760.0,86.31,86.31,86.19,86.27,4760.0
2017-02-09 15:10:00,86.26,86.41,86.26,86.35,7400.0,86.26,86.41,86.26,86.35,7400.0
2017-02-09 15:15:00,86.35,86.56,86.35,86.56,14409.0,86.35,86.56,86.35,86.56,14409.0
2017-02-09 15:20:00,86.52,86.58,86.49,86.52,11420.0,86.52,86.58,86.49,86.52,11420.0
2017-02-09 15:25:00,86.49,86.63,86.49,86.63,7980.0,86.49,86.63,86.49,86.63,7980.0
2017-02-09 15:30:00,86.61,86.63,86.52,86.54,18731.0,86.61,86.63,86.52,86.54,18731.0
2017-02-09 15:35:00,86.54,86.54,86.38,86.4,23003.0,86.54,86.54,86.38,86.4,23003.0
2017-02-09 15:40:00,86.41,86.6,86.4,86.59,25252.0,86.41,86.6,86.4,86.59,25252.0
2017-02-09 15:45:00,86.57,86.59,86.52,86.58,20051.0,86.57,86.59,86.52,86.58,20051.0
2017-02-09 15:50:00,86.59,86.64,86.54,86.64,16822.0,86.59,86.64,86.54,86.64,16822.0
2017-02-09 15:55:00,86.65,86.65,86.48,86.53,35104.0,86.65,86.65,86.48,86.53,35104.0
2017-02-10 09:30:00,86.37,86.37,85.82,86.21,4854.0,86.37,86.37,85.82,86.21,4854.0
2017-02-10 09:35:00,86.12,86.19,85.86,86.19,9130.0,86.12,86.19,85.86,86.19,9130.0
2017-02-10 09:40:00,86.2,86.59,86.05,86.59,35930.0,86.2,86.59,86.05,86.59,35930.0
2017-02-10 09:45:00,86.61,86.66,86.23,86.23,7845.0,86.61,86.66,86.23,86.23,7845.0
2017-02-10 09:50:00,86.37,86.72,86.37,86.52,7259.0,86.37,86.72,86.37,86.52,7259.0
2017-02-10 09:55:00,86.71,86.71,86.37,86.52,4950.0,86.71,86.71,86.37,86.52,4950.0
2017-02-10 10:00:00,86.51,86.75,86.45,86.73,11225.0,86.51,86.75,86.45,86.73,11225.0
2017-02-10 10:05:00,86.71,87.24,86.68,87.03,14490.0,86.71,87.24,86.68,87.03,14490.0
2017-02-10 10:10:00,87.09,87.62,87.07,87.56,47737.0,87.09,87.62,87.07,87.56,47737.0
2017-02-10 10:15:00,87.52,87.53,87.47,87.5,19973.0,87.52,87.53,87.47,87.5,19973.0
2017-02-10 10:20:00,87.51,87.6,87.41,87.55,19683.0,87.51,87.6,87.41,87.55,19683.0
2017-02-10 10:25:00,87.53,87.55,86.96,86.99,6800.0,87.53,87.55,86.96,86.99,6800.0
2017-02-10 10:30:00,87.02,87.06,86.85,86.85,4104.0,87.02,87.06,86.85,86.85,4104.0
2017-02-10 10:35:00,86.81,86.89,86.65,86.73,6167.0,86.81,86.89,86.65,86.73,6167.0
2017-02-10 10:40:00,86.8,86.8,86.52,86.53,3976.0,86.8,86.8,86.52,86.53,3976.0
2017-02-10 10:45:00,86.5,86.68,86.42,86.65,6932.0,86.5,86.68,86.42,86.65,6932.0
2017-02-10 10:50:00,86.69,86.84,86.55,86.56,6084.0,86.69,86.84,86.55,86.56,6084.0
2017-02-10 10:55:00,86.54,86.54,86.31,86.35,12790.0,86.54,86.54,86.31,86.35,12790.0
2017-02-10 11:00:00,86.35,86.39,86.0,86.02,5100.0,86.35,86.39,86.0,86.02,5100.0
2017-02-10 11:05:00,86.06,86.32,86.04,86.24,7225.0,86.06,86.32,86.04,86.24,7225.0
2017-02-10 11:10:00,86.18,86.26,86.18,86.26,3400.0,86.18,86.26,86.18,86.26,3400.0
2017-02-10 11:15:00,86.24,86.29,86.15,86.15,3336.0,86.24,86.29,86.15,86.15,3336.0
2017-02-10 11:20:00,86.18,86.26,86.09,86.13,6665.0,86.18,86.26,86.09,86.13,6665.0
2017-02-10 11:25:00,86.08,86.09,85.9,85.91,7300.0,86.08,86.09,85.9,85.91,7300.0
2017-02-10 11:30:00,85.86,85.89,85.67,85.68,3911.0,85.86,85.89,85.67,85.68,3911.0
2017-02-10 11:35:00,85.72,85.87,85.61,85.65,18343.0,85.72,85.87,85.61,85.65,18343.0
2017-02-10 11:40:00,85.63,85.7,85.6,85.65,12140.0,85.63,85.7,85.6,85.65,12140.0
2017-02-10 11:45:00,85.63,85.75,85.62,85.66,21880.0,85.63,85.75,85.62,85.66,21880.0
2017-02-10 11:50:00,85.65,85.65,85.55,85.58,2791.0,85.65,85.65,85.55,85.58,2791.0
2017-02-10 11:55:00,85.59,85.63,85.5,85.56,10852.0,85.59,85.63,85.5,85.56,10852.0
2017-02-10 12:00:00,85.52,85.56,85.43,85.43,4700.0,85.52,85.56,85.43,85.43,4700.0
2017-02-10 12:05:00,85.42,85.66,85.41,85.66,3300.0,85.42,85.66,85.41,85.66,3300.0
2017-02-10 12:10:00,85.7,85.88,85.7,85.79,4020.0,85.7,85.88,85.7,85.79,4020.0
2017-02-10 12:15:00,85.8,85.99,85.79,85.97,13028.0,85.8,85.99,85.79,85.97,13028.0
2017-02-10 12:20:00,86.0,86.15,86.0,86.15,1800.0,86.0,86.15,86.0,86.15,1800.0
2017-02-10 12:25:00,86.12,86.14,86.05,86.07,2500.0,86.12,86.14,86.05,86.07,2500.0
2017-02-10 12:30:00,86.09,86.09,85.98,86.0,5600.0,86.09,86.09,85.98,86.0,5600.0
2017-02-10 12:35:00,86.0,86.13,85.95,86.13,4750.0,86.0,86.13,85.95,86.13,4750.0
2017-02-10 12:40:00,86.1,86.2,86.08,86.13,15908.0,86.1,86.2,86.08,86.13,15908.0
2017-02-10 12:45:00,86.12,86.21,86.12,86.2,2500.0,86.12,86.21,86.12,86.2,2500.0
2017-02-10 12:50:00,86.2,86.28,86.17,86.26,2700.0,86.2,86.28,86.17,86.26,2700.0
2017-02-10 12:55:00,86.23,86.27,86.23,86.25,4645.0,86.23,86.27,86.23,86.25,4645.0
2017-02-10 13:00:00,86.27,86.37,86.25,86.37,5040.0,86.27,86.37,86.25,86.37,5040.0
2017-02-10 13:05:00,86.36,86.46,86.36,86.46,2212.0,86.36,86.46,86.36,86.46,2212.0
2017-02-10 13:10:00,86.41,86.61,86.4,86.59,4021.0,86.41,86.61,86.4,86.59,4021.0
2017-02-10 13:15:00,86.62,86.66,86.56,86.58,4500.0,86.62,86.66,86.56,86.58,4500.0
2017-02-10 13:20:00,86.62,86.63,86.54,86.63,2925.0,86.62,86.63,86.54,86.63,2925.0
2017-02-10 13:25:00,86.64,86.67,86.55,86.65,13452.0,86.64,86.67,86.55,86.65,13452.0
2017-02-10 13:30:00,86.65,86.73,86.63,86.7,2960.0,86.65,86.73,86.63,86.7,2960.0
2017-02-10 13:35:00,86.75,86.75,86.56,86.75,3000.0,86.75,86.75,86.56,86.75,3000.0
2017-02-10 13:40:00,86.79,86.79,86.69,86.75,1700.0,86.79,86.79,86.69,86.75,1700.0
2017-02-10 13:45:00,86.73,86.81,86.73,86.81,2485.0,86.73,86.81,86.73,86.81,2485.0
2017-02-10 13:50:00,86.79,86.81,86.65,86.71,12460.0,86.79,86.81,86.65,86.71,12460.0
2017-02-10 13:55:00,86.7,86.71,86.62,86.62,5400.0,86.7,86.71,86.62,86.62,5400.0
2017-02-10 14:00:00,86.62,86.68,86.54,86.6,6496.0,86.62,86.68,86.54,86.6,6496.0
2017-02-10 14:05:00,86.6,86.61,86.45,86.45,3386.0,86.6,86.61,86.45,86.45,3386.0
2017-02-10 14:10:00,86.46,86.6,86.44,86.59,7576.0,86.46,86.6,86.44,86.59,7576.0
2017-02-10 14:15:00,86.58,86.7,86.57,86.7,5019.0,86.58,86.7,86.57,86.7,5019.0
2017-02-10 14:20:00,86.71,86.71,86.69,86.69,1300.0,86.71,86.71,86.69,86.69,1300.0
2017-02-10 14:25:00,86.68,86.7,86.65,86.68,10441.0,86.68,86.7,86.65,86.68,10441.0
2017-02-10 14:30:00,86.68,86.69,86.65,86.65,3043.0,86.68,86.69,86.65,86.65,3043.0
2017-02-10 14:35:00,86.63,86.71,86.63,86.67,3875.0,86.63,86.71,86.63,86.67,3875.0
2017-02-10 14:40:00,86.69,86.74,86.67,86.67,4208.0,86.69,86.74,86.67,86.67,4208.0
2017-02-10 14:45:00,86.62,86.65,86.6,86.65,5823.0,86.62,86.65,86.6,86.65,5823.0
2017-02-10 14:50:00,86.64,86.7,86.63,86.7,3600.0,86.64,86.7,86.63,86.7,3600.0
2017-02-10 14:55:00,86.68,86.89,86.66,86.86,3300.0,86.68,86.89,86.66,86.86,3300.0
2017-02-10 15:00:00,86.87,86.94,86.85,86.91,5315.0,86.87,86.94,86.85,86.91,5315.0
2017-02-10 15:05:00,86.9,86.93,86.85,86.86,6222.0,86.9,86.93,86.85,86.86,6222.0
2017-02-10 15:10:00,86.86,86.92,86.86,86.87,5548.0,86.86,86.92,86.86,86.87,5548.0
2017-02-10 15:15:00,86.88,87.0,86.86,86.97,9758.0,86.88,87.0,86.86,86.97,9758.0
2017-02-10 15:20:00,86.96,86.96,86.86,86.87,7100.0,86.96,86.96,86.86,86.87,7100.0
2017-02-10 15:25:00,86.89,86.9,86.81,86.81,7983.0,86.89,86.9,86.81,86.81,7983.0
2017-02-10 15:30:00,86.8,86.8,86.72,86.73,6908.0,86.8,86.8,86.72,86.73,6908.0
2017-02-10 15:35:00,86.74,86.78,86.72,86.75,15393.0,86.74,86.78,86.72,86.75,15393.0
2017-02-10 15:40:00,86.75,86.78,86.73,86.75,9502.0,86.75,86.78,86.73,86.75,9502.0
2017-02-10 15:45:00,86.76,86.78,86.69,86.74,16883.0,86.76,86.78,86.69,86.74,16883.0
2017-02-10 15:50:00,86.74,86.77,86.67,86.67,14832.0,86.74,86.77,86.67,86.67,14832.0
2017-02-10 15:55:00,86.66,86.67,86.58,86.6,24290.0,86.66,86.67,86.58,86.6,24290.0
2017-02-13 09:30:00,86.87,86.92,86.18,86.18,4100.0,86.87,86.92,86.18,86.18,4100.0
2017-02-13 09:35:00,86.62,87.45,86.33,87.35,4214.0,86.62,87.45,86.33,87.35,4214.0
2017-02-13 09:40:00,87.13,87.19,86.41,86.41,5673.0,87.13,87.19,86.41,86.41,5673.0
2017-02-13 09:45:00,86.36,86.51,86.04,86.24,2325.0,86.36,86.51,86.04,86.24,2325.0
2017-02-13 09:50:00,86.27,86.52,86.18,86.43,2100.0,86.27,86.52,86.18,86.43,2100.0
2017-02-13 09:55:00,86.42,86.55,86.37,86.52,1202.0,86.42,86.55,86.37,86.52,1202.0
2017-02-13 10:00:00,86.47,87.11,86.47,87.07,8657.0,86.47,87.11,86.47,87.07,8657.0
2017-02-13 10:05:00,87.04,87.06,86.54,86.54,3350.0,87.04,87.06,86.54,86.54,3350.0
2017-02-13 10:10:00,86.51,86.81,86.51,86.81,3855.0,86.51,86.81,86.51,86.81,3855.0
2017-02-13 10:15:00,86.77,86.91,86.68,86.84,4791.0,86.77,86.91,86.68,86.84,4791.0
2017-02-13 10:20:00,86.84,86.89,86.68,86.89,28900.0,86.84,86.89,86.68,86.89,28900.0
2017-02-13 10:25:00,86.83,86.9,86.73,86.84,4487.0,86.83,86.9,86.73,86.84,4487.0
2017-02-13 10:30:00,86.87,86.95,86.84,86.85,4100.0,86.87,86.95,86.84,86.85,4100.0
2017-02-13 10:35:00,86.9,86.98,86.66,86.69,4340.0,86.9,86.98,86.66,86.69,4340.0
2017-02-13 10:40:00,86.67,86.76,86.62,86.71,7500.0,86.67,86.76,86.62,86.71,7500.0
2017-02-13 10:45:00,86.68,86.84,86.6,86.77,8899.0,86.68,86.84,86.6,86.77,8899.0
2017-02-13 10:50:00,86.73,86.8,86.73,86.8,1900.0,86.73,86.8,86.73,86.8,1900.0
2017-02-13 10:55:00,86.79,86.83,86.77,86.82,2200.0,86.79,86.83,86.77,86.82,2200.0
2017-02-13 11:00:00,86.82,86.83,86.72,86.78,3496.0,86.82,86.83,86.72,86.78,3496.0
2017-02-13 11:05:00,86.78,86.88,86.72,86.82,2100.0,86.78,86.88,86.72,86.82,2100.0
2017-02-13 11:10:00,86.78,86.9,86.75,86.8,5300.0,86.78,86.9,86.75,86.8,5300.0
2017-02-13 11:15:00,86.8,86.91,86.76,86.9,4400.0,86.8,86.91,86.76,86.9,4400.0
2017-02-13 11:20:00,86.87,86.95,86.81,86.87,6900.0,86.87,86.95,86.81,86.87,6900.0
2017-02-13 11:25:00,86.94,86.99,86.87,86.87,2100.0,86.94,86.99,86.87,86.87,2100.0
2017-02-13 11:30:00,86.88,86.92,86.82,86.9,4477.0,86.88,86.92,86.82,86.9,4477.0
2017-02-13 11:35:00,86.85,86.94,86.85,86.9,4130.0,86.85,86.94,86.85,86.9,4130.0
2017-02-13 11:40:00,86.9,86.96,86.83,86.96,4400.0,86.9,86.96,86.83,86.96,4400.0
2017-02-13 11:45:00,86.89,86.92,86.81,86.83,4813.0,86.89,86.92,86.81,86.83,4813.0
2017-02-13 11:50:00,86.79,86.79,86.6,86.69,1778.0,86.79,86.79,86.6,86.69,1778.0
2017-02-13 11:55:00,86.7,86.7,86.55,86.65,1300.0,86.7,86.7,86.55,86.65,1300.0
2017-02-13 12:00:00,86.62,86.69,86.59,86.65,2938.0,86.62,86.69,86.59,86.65,2938.0
2017-02-13 12:05:00,86.63,86.7,86.54,86.54,2010.0,86.63,86.7,86.54,86.54,2010.0
2017-02-13 12:10:00,86.51,86.69,86.51,86.67,2608.0,86.51,86.69,86.51,86.67,2608.0
2017-02-13 12:15:00,86.67,86.75,86.64,86.75,2000.0,86.67,86.75,86.64,86.75,2000.0
2017-02-13 12:20:00,86.74,86.8,86.68,86.72,2263.0,86.74,86.8,86.68,86.72,2263.0
2017-02-13 12:25:00,86.69,86.8,86.69,86.8,1737.0,86.69,86.8,86.69,86.8,1737.0
2017-02-13 12:30:00,86.75,86.8,86.72,86.79,2079.0,86.75,86.8,86.72,86.79,2079.0
2017-02-13 12:35:00,86.75,86.78,86.7,86.7,2213.0,86.75,86.78,86.7,86.7,2213.0
2017-02-13 12:40:00,86.73,86.74,86.56,86.6,1000.0,86.73,86.74,86.56,86.6,1000.0
2017-02-13 12:45:00,86.55,86.64,86.52,86.52,2000.0,86.55,86.64,86.52,86.52,2000.0
2017-02-13 12:50:00,86.61,86.63,86.57,86.6,1600.0,86.61,86.63,86.57,86.6,1600.0
2017-02-13 12:55:00,86.59,86.67,86.57,86.63,2106.0,86.59,86.67,86.57,86.63,2106.0
2017-02-13 13:00:00,86.59,86.71,86.58,86.71,1900.0,86.59,86.71,86.58,86.71,1900.0
2017-02-13 13:05:00,86.71,86.71,86.57,86.58,1100.0,86.71,86.71,86.57,86.58,1100.0
2017-02-13 13:10:00,86.57,86.69,86.57,86.69,2400.0,86.57,86.69,86.57,86.69,2400.0
2017-02-13 13:15:00,86.71,86.72,86.64,86.68,2949.0,86.71,86.72,86.64,86.68,2949.0
2017-02-13 13:20:00,86.67,86.71,86.66,86.66,2100.0,86.67,86.71,86.66,86.66,2100.0
2017-02-13 13:25:00,86.65,86.67,86.61,86.65,1200.0,86.65,86.67,86.61,86.65,1200.0
2017-02-13 13:30:00,86.66,86.8,86.66,86.78,2400.0,86.66,86.8,86.66,86.78,2400.0
2017-02-13 13:35:00,86.85,86.87,86.8,86.87,1100.0,86.85,86.87,86.8,86.87,1100.0
2017-02-13 13:40:00,86.84,86.84,86.65,86.7,3300.0,86.84,86.84,86.65,86.7,3300.0
2017-02-13 13:45:00,86.65,86.69,86.6,86.6,3425.0,86.65,86.69,86.6,86.6,3425.0
2017-02-13 13:50:00,86.63,86.73,86.6,86.73,2289.0,86.63,86.73,86.6,86.73,2289.0
2017-02-13 13:55:00,86.65,86.71,86.48,86.48,3400.0,86.65,86.71,86.48,86.48,3400.0
2017-02-13 14:00:00,86.54,86.58,86.52,86.54,2707.0,86.54,86.58,86.52,86.54,2707.0
2017-02-13 14:05:00,86.54,86.64,86.52,86.56,2770.0,86.54,86.64,86.52,86.56,2770.0
2017-02-13 14:10:00,86.56,86.73,86.56,86.7,4200.0,86.56,86.73,86.56,86.7,4200.0
2017-02-13 14:15:00,86.68,86.68,86.59,86.62,3357.0,86.68,86.68,86.59,86.62,3357.0
2017-02-13 14:20:00,86.64,86.66,86.6,86.62,3200.0,86.64,86.66,86.6,86.62,3200.0
2017-02-13 14:25:00,86.64,86.7,86.64,86.65,4730.0,86.64,86.7,86.64,86.65,4730.0
2017-02-13 14:30:00,86.65,86.65,86.52,86.52,2683.0,86.65,86.65,86.52,86.52,2683.0
2017-02-13 14:35:00,86.52,86.56,86.49,86.49,2401.0,86.52,86.56,86.49,86.49,2401.0
2017-02-13 14:40:00,86.46,86.47,86.42,86.45,3500.0,86.46,86.47,86.42,86.45,3500.0
2017-02-13 14:45:00,86.43,86.43,86.34,86.36,4878.0,86.43,86.43,86.34,86.36,4878.0
2017-02-13 14:50:00,86.39,86.49,86.39,86.48,4500.0,86.39,86.49,86.39,86.48,4500.0
2017-02-13 14:55:00,86.47,86.63,86.47,86.57,8502.0,86.47,86.63,86.47,86.57,8502.0
2017-02-13 15:00:00,86.55,86.55,86.38,86.38,6938.0,86.55,86.55,86.38,86.38,6938.0
2017-02-13 15:05:00,86.37,86.41,86.33,86.33,4415.0,86.37,86.41,86.33,86.33,4415.0
2017-02-13 15:10:00,86.31,86.34,86.26,86.31,4899.0,86.31,86.34,86.26,86.31,4899.0
2017-02-13 15:15:00,86.28,86.3,86.23,86.23,3200.0,86.28,86.3,86.23,86.23,3200.0
2017-02-13 15:20:00,86.24,86.27,86.16,86.16,4829.0,86.24,86.27,86.16,86.16,4829.0
2017-02-13 15:25:00,86.18,86.18,86.12,86.13,5386.0,86.18,86.18,86.12,86.13,5386.0
2017-02-13 15:30:00,86.11,86.24,86.11,86.2,8225.0,86.11,86.24,86.11,86.2,8225.0
2017-02-13 15:35:00,86.22,86.33,86.18,86.33,7726.0,86.22,86.33,86.18,86.33,7726.0
2017-02-13 15:40:00,86.33,86.37,86.27,86.29,8290.0,86.33,86.37,86.27,86.29,8290.0
2017-02-13 15:45:00,86.28,86.28,86.09,86.1,13110.0,86.28,86.28,86.09,86.1,13110.0
2017-02-13 15:50:00,86.1,86.22,86.1,86.1,12230.0,86.1,86.22,86.1,86.1,12230.0
2017-02-13 15:55:00,86.1,86.12,86.0,86.03,21660.0,86.1,86.12,86.0,86.03,21660.0
2017-02-14 09:30:00,85.81,86.29,85.81,86.29,3980.0,85.81,86.29,85.81,86.29,3980.0
2017-02-14 09:35:00,86.01,86.89,86.01,86.54,6998.0,86.01,86.89,86.01,86.54,6998.0
2017-02-14 09:40:00,86.5,86.78,86.38,86.39,6590.0,86.5,86.78,86.38,86.39,6590.0
2017-02-14 09:45:00,86.5,87.12,86.5,87.04,20850.0,86.5,87.12,86.5,87.04,20850.0
2017-02-14 09:50:00,86.99,87.3,86.92,87.17,15106.0,86.99,87.3,86.92,87.17,15106.0
2017-02-14 09:55:00,87.14,87.49,87.07,87.47,10668.0,87.14,87.49,87.07,87.47,10668.0
2017-02-14 10:00:00,87.54,87.57,87.25,87.25,10175.0,87.54,87.57,87.25,87.25,10175.0
2017-02-14 10:05:00,87.22,87.22,86.46,86.59,20038.0,87.22,87.22,86.46,86.59,20038.0
2017-02-14 10:10:00,86.59,86.88,86.52,86.79,9650.0,86.59,86.88,86.52,86.79,9650.0
2017-02-14 10:15:00,86.81,86.91,86.6,86.91,11246.0,86.81,86.91,86.6,86.91,11246.0
2017-02-14 10:20:00,87.01,87.18,86.96,87.18,5700.0,87.01,87.18,86.96,87.18,5700.0
2017-02-14 10:25:00,87.23,87.58,87.23,87.56,40211.0,87.23,87.58,87.23,87.56,40211.0
2017-02-14 10:30:00,87.54,87.7,87.37,87.37,12410.0,87.54,87.7,87.37,87.37,12410.0
2017-02-14 10:35:00,87.32,87.35,87.23,87.31,4650.0,87.32,87.35,87.23,87.31,4650.0
2017-02-14 10:40:00,87.35,87.4,87.22,87.23,6913.0,87.35,87.4,87.22,87.23,6913.0
2017-02-14 10:45:00,87.25,87.47,87.25,87.41,9770.0,87.25,87.47,87.25,87.41,9770.0
2017-02-14 10:50:00,87.4,87.45,87.3,87.45,5200.0,87.4,87.45,87.3,87.45,5200.0
2017-02-14 10:55:00,87.46,87.46,87.26,87.26,12923.0,87.46,87.46,87.26,87.26,12923.0
2017-02-14 11:00:00,87.3,87.33,87.13,87.13,15500.0,87.3,87.33,87.13,87.13,15500.0
2017-02-14 11:05:00,87.13,87.15,86.91,86.95,14468.0,87.13,87.15,86.91,86.95,14468.0
2017-02-14 11:10:00,86.97,87.12,86.9,87.12,5536.0,86.97,87.12,86.9,87.12,5536.0
2017-02-14 11:15:00,87.12,87.15,86.99,87.13,11058.0,87.12,87.15,86.99,87.13,11058.0
2017-02-14 11:20:00,87.15,87.31,87.03,87.17,6350.0,87.15,87.31,87.03,87.17,6350.0
2017-02-14 11:25:00,87.21,87.21,87.05,87.08,5545.0,87.21,87.21,87.05,87.08,5545.0
2017-02-14 11:30:00,87.05,87.15,87.05,87.07,8100.0,87.05,87.15,87.05,87.07,8100.0
2017-02-14 11:35:00,87.07,87.08,86.87,86.89,14674.0,87.07,87.08,86.87,86.89,14674.0
2017-02-14 11:40:00,86.94,87.02,86.91,86.96,27962.0,86.94,87.02,86.91,86.96,27962.0
2017-02-14 11:45:00,86.99,87.2,86.97,87.16,21050.0,86.99,87.2,86.97,87.16,21050.0
2017-02-14 11:50:00,87.16,87.31,87.16,87.24,2484.0,87.16,87.31,87.16,87.24,2484.0
2017-02-14 11:55:00,87.27,87.63,87.24,87.63,25134.0,87.27,87.63,87.24,87.63,25134.0
2017-02-14 12:00:00,87.61,87.61,87.46,87.47,4960.0,87.61,87.61,87.46,87.47,4960.0
2017-02-14 12:05:00,87.47,87.48,87.25,87.26,14660.0,87.47,87.48,87.25,87.26,14660.0
2017-02-14 12:10:00,87.27,87.34,87.25,87.3,5411.0,87.27,87.34,87.25,87.3,5411.0
2017-02-14 12:15:00,87.29,87.36,87.25,87.25,15600.0,87.29,87.36,87.25,87.25,15600.0
2017-02-14 12:20:00,87.26,87.28,87.24,87.28,1800.0,87.26,87.28,87.24,87.28,1800.0
2017-02-14 12:25:00,87.28,87.29,87.25,87.28,4500.0,87.28,87.29,87.25,87.28,4500.0
2017-02-14 12:30:00,87.29,87.29,87.11,87.16,14735.0,87.29,87.29,87.11,87.16,14735.0
2017-02-14 12:35:00,87.12,87.16,86.98,87.0,6470.0,87.12,87.16,86.98,87.0,6470.0
2017-02-14 12:40:00,87.04,87.06,87.03,87.04,1900.0,87.04,87.06,87.03,87.04,1900.0
2017-02-14 12:45:00,87.05,87.05,86.98,87.02,6557.0,87.05,87.05,86.98,87.02,6557.0
2017-02-14 12:50:00,87.03,87.14,87.03,87.12,11150.0,87.03,87.14,87.03,87.12,11150.0
2017-02-14 12:55:00,87.14,87.23,87.12,87.22,13858.0,87.14,87.23,87.12,87.22,13858.0
2017-02-14 13:00:00,87.22,87.31,87.15,87.19,12529.0,87.22,87.31,87.15,87.19,12529.0
2017-02-14 13:05:00,87.23,87.37,87.23,87.33,3800.0,87.23,87.37,87.23,87.33,3800.0
2017-02-14 13:10:00,87.33,87.36,87.31,87.36,6564.0,87.33,87.36,87.31,87.36,6564.0
2017-02-14 13:15:00,87.36,87.43,87.31,87.34,6000.0,87.36,87.43,87.31,87.34,6000.0
2017-02-14 13:20:00,87.39,87.46,87.38,87.44,6598.0,87.39,87.46,87.38,87.44,6598.0
2017-02-14 13:25:00,87.41,87.47,87.41,87.45,1000.0,87.41,87.47,87.41,87.45,1000.0
2017-02-14 13:30:00,87.47,87.49,87.32,87.38,10627.0,87.47,87.49,87.32,87.38,10627.0
2017-02-14 13:35:00,87.35,87.4,87.31,87.38,4903.0,87.35,87.4,87.31,87.38,4903.0
2017-02-14 13:40:00,87.4,87.46,87.34,87.34,6998.0,87.4,87.46,87.34,87.34,6998.0
2017-02-14 13:45:00,87.35,87.36,87.3,87.3,7040.0,87.35,87.36,87.3,87.3,7040.0
2017-02-14 13:50:00,87.29,87.29,87.13,87.14,4351.0,87.29,87.29,87.13,87.14,4351.0
2017-02-14 13:55:00,87.16,87.17,86.82,86.82,17050.0,87.16,87.17,86.82,86.82,17050.0
2017-02-14 14:00:00,86.87,86.92,86.82,86.91,6981.0,86.87,86.92,86.82,86.91,6981.0
2017-02-14 14:05:00,86.9,86.93,86.83,86.88,5586.0,86.9,86.93,86.83,86.88,5586.0
2017-02-14 14:10:00,86.88,86.9,86.79,86.81,3200.0,86.88,86.9,86.79,86.81,3200.0
2017-02-14 14:15:00,86.78,86.81,86.72,86.72,4563.0,86.78,86.81,86.72,86.72,4563.0
2017-02-14 14:20:00,86.72,86.88,86.67,86.76,18319.0,86.72,86.88,86.67,86.76,18319.0
2017-02-14 14:25:00,86.76,86.77,86.62,86.66,8700.0,86.76,86.77,86.62,86.66,8700.0
2017-02-14 14:30:00,86.66,86.66,86.55,86.55,7874.0,86.66,86.66,86.55,86.55,7874.0
2017-02-14 14:35:00,86.54,86.61,86.48,86.51,8111.0,86.54,86.61,86.48,86.51,8111.0
2017-02-14 14:40:00,86.5,86.63,86.48,86.63,6094.0,86.5,86.63,86.48,86.63,6094.0
2017-02-14 14:45:00,86.63,86.63,86.51,86.51,4199.0,86.63,86.63,86.51,86.51,4199.0
2017-02-14 14:50:00,86.51,86.53,86.47,86.47,5600.0,86.51,86.53,86.47,86.47,5600.0
2017-02-14 14:55:00,86.48,86.5,86.42,86.5,6803.0,86.48,86.5,86.42,86.5,6803.0
2017-02-14 15:00:00,86.51,86.63,86.5,86.59,4401.0,86.51,86.63,86.5,86.59,4401.0
2017-02-14 15:05:00,86.62,86.62,86.58,86.59,7013.0,86.62,86.62,86.58,86.59,7013.0
2017-02-14 15:10:00,86.58,86.59,86.54,86.57,5700.0,86.58,86.59,86.54,86.57,5700.0
2017-02-14 15:15:00,86.57,86.75,86.55,86.74,7732.0,86.57,86.75,86.55,86.74,7732.0
2017-02-14 15:20:00,86.72,86.78,86.72,86.74,11172.0,86.72,86.78,86.72,86.74,11172.0
2017-02-14 15:25:00,86.74,86.77,86.66,86.67,9891.0,86.74,86.77,86.66,86.67,9891.0
2017-02-14 15:30:00,86.66,86.75,86.65,86.74,9446.0,86.66,86.75,86.65,86.74,9446.0
2017-02-14 15:35:00,86.74,86.84,86.74,86.84,15973.0,86.74,86.84,86.74,86.84,15973.0
2017-02-14 15:40:00,86.84,86.88,86.81,86.88,16148.0,86.84,86.88,86.81,86.88,16148.0
2017-02-14 15:45:00,86.88,86.93,86.86,86.92,16171.0,86.88,86.93,86.86,86.92,16171.0
2017-02-14 15:50:00,86.94,86.96,86.92,86.96,29291.0,86.94,86.96,86.92,86.96,29291.0
2017-02-14 15:55:00,86.95,87.01,86.87,86.92,35106.0,86.95,87.01,86.87,86.92,35106.0
2017-02-15 09:30:00,86.68,86.68,86.51,86.51,2172.0,86.68,86.68,86.51,86.51,2172.0
2017-02-15 09:35:00,86.93,86.93,86.48,86.86,438.0,86.93,86.93,86.48,86.86,438.0
2017-02-15 09:40:00,86.54,86.57,86.09,86.09,2486.0,86.54,86.57,86.09,86.09,2486.0
2017-02-15 09:45:00,86.23,86.67,86.15,86.55,6902.0,86.23,86.67,86.15,86.55,6902.0
2017-02-15 09:50:00,86.58,86.58,86.3,86.39,12073.0,86.58,86.58,86.3,86.39,12073.0
2017-02-15 09:55:00,86.39,86.39,86.04,86.19,4400.0,86.39,86.39,86.04,86.19,4400.0
2017-02-15 10:00:00,86.24,86.42,86.13,86.23,11464.0,86.24,86.42,86.13,86.23,11464.0
2017-02-15 10:05:00,86.17,86.26,86.02,86.05,2335.0,86.17,86.26,86.02,86.05,2335.0
2017-02-15 10:10:00,86.07,86.19,86.07,86.19,1300.0,86.07,86.19,86.07,86.19,1300.0
2017-02-15 10:15:00,86.23,86.24,85.82,85.82,8880.0,86.23,86.24,85.82,85.82,8880.0
2017-02-15 10:20:00,85.82,85.93,85.74,85.83,5365.0,85.82,85.93,85.74,85.83,5365.0
2017-02-15 10:25:00,85.83,85.88,85.66,85.77,5973.0,85.83,85.88,85.66,85.77,5973.0
2017-02-15 10:30:00,85.82,86.05,85.82,86.03,7300.0,85.82,86.05,85.82,86.03,7300.0
2017-02-15 10:35:00,86.08,86.24,86.08,86.2,3618.0,86.08,86.24,86.08,86.2,3618.0
2017-02-15 10:40:00,86.16,86.19,85.97,86.06,26477.0,86.16,86.19,85.97,86.06,26477.0
2017-02-15 10:45:00,86.14,86.25,86.11,86.21,1500.0,86.14,86.25,86.11,86.21,1500.0
2017-02-15 10:50:00,86.18,86.2,85.92,85.96,5443.0,86.18,86.2,85.92,85.96,5443.0
2017-02-15 10:55:00,85.96,86.09,85.93,86.09,4000.0,85.96,86.09,85.93,86.09,4000.0
2017-02-15 11:00:00,86.14,86.29,86.14,86.24,8471.0,86.14,86.29,86.14,86.24,8471.0
2017-02-15 11:05:00,86.23,86.23,86.12,86.12,1700.0,86.23,86.23,86.12,86.12,1700.0
2017-02-15 11:10:00,86.08,86.16,86.07,86.1,2716.0,86.08,86.16,86.07,86.1,2716.0
2017-02-15 11:15:00,86.18,86.23,86.13,86.13,4000.0,86.18,86.23,86.13,86.13,4000.0
2017-02-15 11:20:00,86.17,86.41,86.17,86.39,3649.0,86.17,86.41,86.17,86.39,3649.0
2017-02-15 11:25:00,86.46,86.59,86.46,86.53,3902.0,86.46,86.59,86.46,86.53,3902.0
2017-02-15 11:30:00,86.51,86.63,86.48,86.62,1200.0,86.51,86.63,86.48,86.62,1200.0
2017-02-15 11:35:00,86.53,86.65,86.53,86.58,1600.0,86.53,86.65,86.53,86.58,1600.0
2017-02-15 11:40:00,86.58,86.73,86.56,86.7,9324.0,86.58,86.73,86.56,86.7,9324.0
2017-02-15 11:45:00,86.71,86.71,86.54,86.54,10289.0,86.71,86.71,86.54,86.54,10289.0
2017-02-15 11:50:00,86.49,86.52,86.28,86.36,4069.0,86.49,86.52,86.28,86.36,4069.0
2017-02-15 11:55:00,86.37,86.37,86.22,86.22,2900.0,86.37,86.37,86.22,86.22,2900.0
2017-02-15 12:00:00,86.31,86.33,86.24,86.26,3700.0,86.31,86.33,86.24,86.26,3700.0
2017-02-15 12:05:00,86.27,86.27,86.0,86.09,1661.0,86.27,86.27,86.0,86.09,1661.0
2017-02-15 12:10:00,86.06,86.09,86.01,86.01,1600.0,86.06,86.09,86.01,86.01,1600.0
2017-02-15 12:15:00,86.04,86.25,86.04,86.2,4200.0,86.04,86.25,86.04,86.2,4200.0
2017-02-15 12:20:00,86.19,86.27,86.18,86.27,1600.0,86.19,86.27,86.18,86.27,1600.0
2017-02-15 12:25:00,86.19,86.28,86.17,86.2,3575.0,86.19,86.28,86.17,86.2,3575.0
2017-02-15 12:30:00,86.21,86.3,86.18,86.29,3046.0,86.21,86.3,86.18,86.29,3046.0
2017-02-15 12:35:00,86.32,86.5,86.28,86.48,4000.0,86.32,86.5,86.28,86.48,4000.0
2017-02-15 12:40:00,86.51,86.51,86.45,86.45,700.0,86.51,86.51,86.45,86.45,700.0
2017-02-15 12:45:00,86.48,86.48,86.34,86.46,10359.0,86.48,86.48,86.34,86.46,10359.0
2017-02-15 12:50:00,86.49,86.57,86.49,86.57,1986.0,86.49,86.57,86.49,86.57,1986.0
2017-02-15 12:55:00,86.6,86.6,86.45,86.45,2076.0,86.6,86.6,86.45,86.45,2076.0
2017-02-15 13:00:00,86.47,86.52,86.4,86.41,4200.0,86.47,86.52,86.4,86.41,4200.0
2017-02-15 13:05:00,86.44,86.52,86.42,86.52,2801.0,86.44,86.52,86.42,86.52,2801.0
2017-02-15 13:10:00,86.48,86.49,86.39,86.4,3462.0,86.48,86.49,86.39,86.4,3462.0
2017-02-15 13:15:00,86.4,86.45,86.4,86.44,1300.0,86.4,86.45,86.4,86.44,1300.0
2017-02-15 13:20:00,86.43,86.48,86.42,86.48,2620.0,86.43,86.48,86.42,86.48,2620.0
2017-02-15 13:25:00,86.48,86.48,86.41,86.47,6247.0,86.48,86.48,86.41,86.47,6247.0
2017-02-15 13:30:00,86.49,86.58,86.49,86.52,1900.0,86.49,86.58,86.49,86.52,1900.0
2017-02-15 13:35:00,86.48,86.51,86.42,86.47,3847.0,86.48,86.51,86.42,86.47,3847.0
2017-02-15 13:40:00,86.48,86.48,86.4,86.4,2700.0,86.48,86.48,86.4,86.4,2700.0
2017-02-15 13:45:00,86.4,86.48,86.4,86.44,3002.0,86.4,86.48,86.4,86.44,3002.0
2017-02-15 13:50:00,86.45,86.45,86.39,86.45,3238.0,86.45,86.45,86.39,86.45,3238.0
2017-02-15 13:55:00,86.47,86.54,86.45,86.49,3000.0,86.47,86.54,86.45,86.49,3000.0
2017-02-15 14:00:00,86.49,86.67,86.49,86.67,6168.0,86.49,86.67,86.49,86.67,6168.0
2017-02-15 14:05:00,86.67,86.69,86.53,86.57,9258.0,86.67,86.69,86.53,86.57,9258.0
2017-02-15 14:10:00,86.58,86.66,86.56,86.66,4122.0,86.58,86.66,86.56,86.66,4122.0
2017-02-15 14:15:00,86.6,86.61,86.5,86.53,5058.0,86.6,86.61,86.5,86.53,5058.0
2017-02-15 14:20:00,86.51,86.58,86.51,86.54,1000.0,86.51,86.58,86.51,86.54,1000.0
2017-02-15 14:25:00,86.54,86.65,86.53,86.65,5241.0,86.54,86.65,86.53,86.65,5241.0
2017-02-15 14:30:00,86.66,86.66,86.58,86.62,1501.0,86.66,86.66,86.58,86.62,1501.0
2017-02-15 14:35:00,86.62,86.65,86.6,86.6,3500.0,86.62,86.65,86.6,86.6,3500.0
2017-02-15 14:40:00,86.6,86.63,86.54,86.6,6903.0,86.6,86.63,86.54,86.6,6903.0
2017-02-15 14:45:00,86.61,86.61,86.56,86.6,6995.0,86.61,86.61,86.56,86.6,6995.0
2017-02-15 14:50:00,86.61,86.72,86.58,86.69,3558.0,86.61,86.72,86.58,86.69,3558.0
2017-02-15 14:55:00,86.74,86.88,86.72,86.86,3130.0,86.74,86.88,86.72,86.86,3130.0
2017-02-15 15:00:00,86.84,87.0,86.8,86.96,10951.0,86.84,87.0,86.8,86.96,10951.0
2017-02-15 15:05:00,86.94,86.97,86.85,86.9,3577.0,86.94,86.97,86.85,86.9,3577.0
2017-02-15 15:10:00,86.91,86.98,86.88,86.98,5600.0,86.91,86.98,86.88,86.98,5600.0
2017-02-15 15:15:00,87.01,87.02,86.96,86.99,4400.0,87.01,87.02,86.96,86.99,4400.0
2017-02-15 15:20:00,86.99,87.04,86.95,86.98,6916.0,86.99,87.04,86.95,86.98,6916.0
2017-02-15 15:25:00,86.97,86.97,86.91,86.91,9604.0,86.97,86.97,86.91,86.91,9604.0
2017-02-15 15:30:00,86.89,86.94,86.84,86.89,6597.0,86.89,86.94,86.84,86.89,6597.0
2017-02-15 15:35:00,86.89,86.89,86.78,86.8,9266.0,86.89,86.89,86.78,86.8,9266.0
2017-02-15 15:40:00,86.78,86.81,86.78,86.8,8846.0,86.78,86.81,86.78,86.8,8846.0
2017-02-15 15:45:00,86.81,86.86,86.79,86.8,12077.0,86.81,86.86,86.79,86.8,12077.0
2017-02-15 15:50:00,86.79,86.83,86.72,86.73,9007.0,86.79,86.83,86.72,86.73,9007.0
2017-02-15 15:55:00,86.74,86.88,86.74,86.88,18090.0,86.74,86.88,86.74,86.88,18090.0
2017-02-16 09:30:00,86.57,87.97,86.57,87.89,12995.0,86.57,87.97,86.57,87.89,12995.0
2017-02-16 09:35:00,87.79,88.0,87.3,87.55,2580.0,87.79,88.0,87.3,87.55,2580.0
2017-02-16 09:40:00,87.06,87.3,87.06,87.06,624.0,87.06,87.3,87.06,87.06,624.0
2017-02-16 09:45:00,87.15,87.15,86.46,86.49,5807.0,87.15,87.15,86.46,86.49,5807.0
2017-02-16 09:50:00,86.53,86.53,86.12,86.21,14119.0,86.53,86.53,86.12,86.21,14119.0
2017-02-16 09:55:00,86.28,86.3,86.1,86.15,11480.0,86.28,86.3,86.1,86.15,11480.0
2017-02-16 10:00:00,86.08,86.29,85.95,86.29,5905.0,86.08,86.29,85.95,86.29,5905.0
2017-02-16 10:05:00,86.34,86.56,86.24,86.37,6212.0,86.34,86.56,86.24,86.37,6212.0
2017-02-16 10:10:00,86.31,86.37,86.12,86.12,2500.0,86.31,86.37,86.12,86.12,2500.0
2017-02-16 10:15:00,86.15,86.26,85.96,86.01,5993.0,86.15,86.26,85.96,86.01,5993.0
2017-02-16 10:20:00,86.04,86.19,85.99,86.16,7319.0,86.04,86.19,85.99,86.16,7319.0
2017-02-16 10:25:00,86.17,86.23,86.02,86.07,2079.0,86.17,86.23,86.02,86.07,2079.0
2017-02-16 10:30:00,86.13,86.13,85.96,86.09,11286.0,86.13,86.13,85.96,86.09,11286.0
2017-02-16 10:35:00,86.14,86.32,86.13,86.21,7000.0,86.14,86.32,86.13,86.21,7000.0
2017-02-16 10:40:00,86.11,86.23,86.11,86.12,1300.0,86.11,86.23,86.11,86.12,1300.0
2017-02-16 10:45:00,86.14,86.16,86.0,86.0,8820.0,86.14,86.16,86.0,86.0,8820.0
2017-02-16 10:50:00,86.04,86.08,85.69,85.69,9382.0,86.04,86.08,85.69,85.69,9382.0
2017-02-16 10:55:00,85.74,86.03,85.74,86.03,2100.0,85.74,86.03,85.74,86.03,2100.0
2017-02-16 11:00:00,86.07,86.07,85.88,85.93,2900.0,86.07,86.07,85.88,85.93,2900.0
2017-02-16 11:05:00,85.9,85.9,85.66,85.66,4100.0,85.9,85.9,85.66,85.66,4100.0
2017-02-16 11:10:00,85.58,85.64,85.53,85.53,2080.0,85.58,85.64,85.53,85.53,2080.0
2017-02-16 11:15:00,85.51,85.62,85.5,85.62,4802.0,85.51,85.62,85.5,85.62,4802.0
2017-02-16 11:20:00,85.62,85.67,85.57,85.66,6179.0,85.62,85.67,85.57,85.66,6179.0
2017-02-16 11:25:00,85.68,86.03,85.68,86.01,5200.0,85.68,86.03,85.68,86.01,5200.0
2017-02-16 11:30:00,86.05,86.08,85.93,86.0,3005.0,86.05,86.08,85.93,86.0,3005.0
2017-02-16 11:35:00,85.95,85.95,85.75,85.75,2700.0,85.95,85.95,85.75,85.75,2700.0
2017-02-16 11:40:00,85.72,85.81,85.66,85.81,5600.0,85.72,85.81,85.66,85.81,5600.0
2017-02-16 11:45:00,85.83,85.84,85.73,85.73,2100.0,85.83,85.84,85.73,85.73,2100.0
2017-02-16 11:50:00,85.73,85.84,85.69,85.69,6328.0,85.73,85.84,85.69,85.69,6328.0
2017-02-16 11:55:00,85.67,85.7,85.54,85.54,5407.0,85.67,85.7,85.54,85.54,5407.0
2017-02-16 12:00:00,85.53,85.53,85.3,85.32,5895.0,85.53,85.53,85.3,85.32,5895.0
2017-02-16 12:05:00,85.31,85.37,85.18,85.31,7000.0,85.31,85.37,85.18,85.31,7000.0
2017-02-16 12:10:00,85.35,85.44,85.35,85.42,2540.0,85.35,85.44,85.35,85.42,2540.0
2017-02-16 12:15:00,85.38,85.55,85.37,85.55,3500.0,85.38,85.55,85.37,85.55,3500.0
2017-02-16 12:20:00,85.49,85.52,85.4,85.48,4039.0,85.49,85.52,85.4,85.48,4039.0
2017-02-16 12:25:00,85.49,85.49,85.33,85.43,3000.0,85.49,85.49,85.33,85.43,3000.0
2017-02-16 12:30:00,85.44,85.46,85.33,85.39,9473.0,85.44,85.46,85.33,85.39,9473.0
2017-02-16 12:35:00,85.44,85.47,85.41,85.42,5163.0,85.44,85.47,85.41,85.42,5163.0
2017-02-16 12:40:00,85.42,85.53,85.36,85.51,15669.0,85.42,85.53,85.36,85.51,15669.0
2017-02-16 12:45:00,85.55,85.79,85.55,85.79,2200.0,85.55,85.79,85.55,85.79,2200.0
2017-02-16 12:50:00,85.84,86.07,85.84,86.07,1000.0,85.84,86.07,85.84,86.07,1000.0
2017-02-16 12:55:00,86.07,86.15,86.04,86.04,3200.0,86.07,86.15,86.04,86.04,3200.0
2017-02-16 13:00:00,86.04,86.06,85.86,85.89,4976.0,86.04,86.06,85.86,85.89,4976.0
2017-02-16 13:05:00,85.92,85.95,85.86,85.95,2089.0,85.92,85.95,85.86,85.95,2089.0
2017-02-16 13:10:00,85.99,86.12,85.99,86.12,2000.0,85.99,86.12,85.99,86.12,2000.0
2017-02-16 13:15:00,86.12,86.21,86.11,86.21,3217.0,86.12,86.21,86.11,86.21,3217.0
2017-02-16 13:20:00,86.22,86.22,86.11,86.17,2276.0,86.22,86.22,86.11,86.17,2276.0
2017-02-16 13:25:00,86.11,86.13,86.04,86.13,2906.0,86.11,86.13,86.04,86.13,2906.0
2017-02-16 13:30:00,86.09,86.12,86.03,86.03,1371.0,86.09,86.12,86.03,86.03,1371.0
2017-02-16 13:35:00,86.03,86.09,86.01,86.09,1800.0,86.03,86.09,86.01,86.09,1800.0
2017-02-16 13:40:00,86.09,86.09,86.01,86.01,3200.0,86.09,86.09,86.01,86.01,3200.0
2017-02-16 13:45:00,86.0,86.0,85.8,85.88,3531.0,86.0,86.0,85.8,85.88,3531.0
2017-02-16 13:50:00,85.81,85.81,85.66,85.66,1100.0,85.81,85.81,85.66,85.66,1100.0
2017-02-16 13:55:00,85.72,85.91,85.66,85.84,5478.0,85.72,85.91,85.66,85.84,5478.0
2017-02-16 14:00:00,85.89,85.93,85.86,85.91,2042.0,85.89,85.93,85.86,85.91,2042.0
2017-02-16 14:05:00,85.9,85.94,85.83,85.88,3800.0,85.9,85.94,85.83,85.88,3800.0
2017-02-16 14:10:00,85.89,85.9,85.76,85.76,1140.0,85.89,85.9,85.76,85.76,1140.0
2017-02-16 14:15:00,85.75,85.83,85.65,85.65,4475.0,85.75,85.83,85.65,85.65,4475.0
2017-02-16 14:20:00,85.63,85.65,85.44,85.45,3800.0,85.63,85.65,85.44,85.45,3800.0
2017-02-16 14:25:00,85.49,85.52,85.4,85.4,2000.0,85.49,85.52,85.4,85.4,2000.0
2017-02-16 14:30:00,85.45,85.47,85.32,85.32,3210.0,85.45,85.47,85.32,85.32,3210.0
2017-02-16 14:35:00,85.38,85.46,85.34,85.39,2590.0,85.38,85.46,85.34,85.39,2590.0
2017-02-16 14:40:00,85.4,85.55,85.37,85.55,5461.0,85.4,85.55,85.37,85.55,5461.0
2017-02-16 14:45:00,85.51,85.59,85.47,85.48,4807.0,85.51,85.59,85.47,85.48,4807.0
2017-02-16 14:50:00,85.45,85.46,85.34,85.45,5712.0,85.45,85.46,85.34,85.45,5712.0
2017-02-16 14:55:00,85.45,85.51,85.4,85.47,8653.0,85.45,85.51,85.4,85.47,8653.0
2017-02-16 15:00:00,85.45,85.54,85.45,85.54,3086.0,85.45,85.54,85.45,85.54,3086.0
2017-02-16 15:05:00,85.58,85.61,85.56,85.58,9450.0,85.58,85.61,85.56,85.58,9450.0
2017-02-16 15:10:00,85.58,85.58,85.33,85.33,6803.0,85.58,85.58,85.33,85.33,6803.0
2017-02-16 15:15:00,85.33,85.41,85.31,85.31,4217.0,85.33,85.41,85.31,85.31,4217.0
2017-02-16 15:20:00,85.31,85.33,85.25,85.25,5298.0,85.31,85.33,85.25,85.25,5298.0
2017-02-16 15:25:00,85.26,85.29,85.24,85.25,6000.0,85.26,85.29,85.24,85.25,6000.0
2017-02-16 15:30:00,85.27,85.35,85.26,85.28,7775.0,85.27,85.35,85.26,85.28,7775.0
2017-02-16 15:35:00,85.28,85.36,85.27,85.32,10454.0,85.28,85.36,85.27,85.32,10454.0
2017-02-16 15:40:00,85.31,85.32,85.21,85.22,14180.0,85.31,85.32,85.21,85.22,14180.0
2017-02-16 15:45:00,85.22,85.32,85.2,85.21,11703.0,85.22,85.32,85.2,85.21,11703.0
2017-02-16 15:50:00,85.21,85.21,85.17,85.19,15535.0,85.21,85.21,85.17,85.19,15535.0
2017-02-16 15:55:00,85.19,85.47,85.18,85.44,52665.0,85.19,85.47,85.18,85.44,52665.0
2017-02-17 09:30:00,85.46,85.46,85.09,85.2,4588.0,85.46,85.46,85.09,85.2,4588.0
2017-02-17 09:35:00,85.21,85.69,85.1,85.1,6817.0,85.21,85.69,85.1,85.1,6817.0
2017-02-17 09:40:00,84.98,85.36,84.91,85.35,4650.0,84.98,85.36,84.91,85.35,4650.0
2017-02-17 09:45:00,85.47,86.19,85.38,86.19,9282.0,85.47,86.19,85.38,86.19,9282.0
2017-02-17 09:50:00,86.06,86.15,85.51,85.51,5320.0,86.06,86.15,85.51,85.51,5320.0
2017-02-17 09:55:00,85.51,85.68,85.34,85.45,18119.0,85.51,85.68,85.34,85.45,18119.0
2017-02-17 10:00:00,85.49,85.72,85.49,85.62,5658.0,85.49,85.72,85.49,85.62,5658.0
2017-02-17 10:05:00,85.6,85.6,85.33,85.48,6904.0,85.6,85.6,85.33,85.48,6904.0
2017-02-17 10:10:00,85.47,85.47,85.28,85.37,7528.0,85.47,85.47,85.28,85.37,7528.0
2017-02-17 10:15:00,85.37,85.51,85.24,85.51,5400.0,85.37,85.51,85.24,85.51,5400.0
2017-02-17 10:20:00,85.51,85.69,85.5,85.61,4433.0,85.51,85.69,85.5,85.61,4433.0
2017-02-17 10:25:00,85.57,85.76,85.48,85.75,5984.0,85.57,85.76,85.48,85.75,5984.0
2017-02-17 10:30:00,85.76,85.78,85.49,85.5,5600.0,85.76,85.78,85.49,85.5,5600.0
2017-02-17 10:35:00,85.53,85.66,85.47,85.53,5561.0,85.53,85.66,85.47,85.53,5561.0
2017-02-17 10:40:00,85.57,85.57,85.41,85.5,4143.0,85.57,85.57,85.41,85.5,4143.0
2017-02-17 10:45:00,85.51,85.51,85.32,85.33,2500.0,85.51,85.51,85.32,85.33,2500.0
2017-02-17 10:50:00,85.31,85.46,85.27,85.46,5300.0,85.31,85.46,85.27,85.46,5300.0
2017-02-17 10:55:00,85.47,85.58,85.46,85.48,3800.0,85.47,85.58,85.46,85.48,3800.0
2017-02-17 11:00:00,85.55,85.61,85.49,85.55,2983.0,85.55,85.61,85.49,85.55,2983.0
2017-02-17 11:05:00,85.56,85.56,85.25,85.28,3900.0,85.56,85.56,85.25,85.28,3900.0
2017-02-17 11:10:00,85.29,85.32,85.2,85.32,3597.0,85.29,85.32,85.2,85.32,3597.0
2017-02-17 11:15:00,85.33,85.41,85.26,85.32,5236.0,85.33,85.41,85.26,85.32,5236.0
2017-02-17 11:20:00,85.28,85.38,85.21,85.27,7257.0,85.28,85.38,85.21,85.27,7257.0
2017-02-17 11:25:00,85.24,85.24,85.12,85.19,4400.0,85.24,85.24,85.12,85.19,4400.0
2017-02-17 11:30:00,85.2,85.37,85.2,85.36,2200.0,85.2,85.37,85.2,85.36,2200.0
2017-02-17 11:35:00,85.3,85.3,85.13,85.15,2200.0,85.3,85.3,85.13,85.15,2200.0
2017-02-17 11:40:00,85.16,85.24,85.15,85.2,3633.0,85.16,85.24,85.15,85.2,3633.0
2017-02-17 11:45:00,85.18,85.31,85.14,85.26,4200.0,85.18,85.31,85.14,85.26,4200.0
2017-02-17 11:50:00,85.24,85.34,85.23,85.31,2800.0,85.24,85.34,85.23,85.31,2800.0
2017-02-17 11:55:00,85.29,85.42,85.29,85.37,3300.0,85.29,85.42,85.29,85.37,3300.0
2017-02-17 12:00:00,85.33,85.35,85.16,85.16,2082.0,85.33,85.35,85.16,85.16,2082.0
2017-02-17 12:05:00,85.15,85.18,85.03,85.18,4400.0,85.15,85.18,85.03,85.18,4400.0
2017-02-17 12:10:00,85.18,85.18,85.07,85.09,2300.0,85.18,85.18,85.07,85.09,2300.0
2017-02-17 12:15:00,85.09,85.19,85.08,85.18,7141.0,85.09,85.19,85.08,85.18,7141.0
2017-02-17 12:20:00,85.17,85.24,85.11,85.14,6933.0,85.17,85.24,85.11,85.14,6933.0
2017-02-17 12:25:00,85.11,85.14,85.07,85.08,2000.0,85.11,85.14,85.07,85.08,2000.0
2017-02-17 12:30:00,85.1,85.18,85.09,85.17,4986.0,85.1,85.18,85.09,85.17,4986.0
2017-02-17 12:35:00,85.18,85.22,85.05,85.05,4232.0,85.18,85.22,85.05,85.05,4232.0
2017-02-17 12:40:00,85.08,85.09,85.04,85.08,1300.0,85.08,85.09,85.04,85.08,1300.0
2017-02-17 12:45:00,85.05,85.12,85.04,85.08,7025.0,85.05,85.12,85.04,85.08,7025.0
2017-02-17 12:50:00,85.08,85.08,85.0,85.0,10450.0,85.08,85.08,85.0,85.0,10450.0
2017-02-17 12:55:00,85.0,85.03,84.97,85.0,9792.0,85.0,85.03,84.97,85.0,9792.0
2017-02-17 13:00:00,85.02,85.15,84.97,84.97,8096.0,85.02,85.15,84.97,84.97,8096.0
2017-02-17 13:05:00,85.02,85.03,84.94,84.97,3783.0,85.02,85.03,84.94,84.97,3783.0
2017-02-17 13:10:00,84.97,85.07,84.97,85.07,12458.0,84.97,85.07,84.97,85.07,12458.0
2017-02-17 13:15:00,85.11,85.37,85.1,85.36,3501.0,85.11,85.37,85.1,85.36,3501.0
2017-02-17 13:20:00,85.35,85.35,85.25,85.27,3300.0,85.35,85.35,85.25,85.27,3300.0
2017-02-17 13:25:00,85.25,85.28,85.25,85.25,2000.0,85.25,85.28,85.25,85.25,2000.0
2017-02-17 13:30:00,85.24,85.24,84.98,85.05,16797.0,85.24,85.24,84.98,85.05,16797.0
2017-02-17 13:35:00,85.15,85.23,85.06,85.23,3200.0,85.15,85.23,85.06,85.23,3200.0
2017-02-17 13:40:00,85.26,85.44,85.26,85.42,1905.0,85.26,85.44,85.26,85.42,1905.0
2017-02-17 13:45:00,85.44,85.47,85.44,85.44,2598.0,85.44,85.47,85.44,85.44,2598.0
2017-02-17 13:50:00,85.44,85.46,85.38,85.42,1900.0,85.44,85.46,85.38,85.42,1900.0
2017-02-17 13:55:00,85.42,85.45,85.34,85.34,3900.0,85.42,85.45,85.34,85.34,3900.0
2017-02-17 14:00:00,85.32,85.37,85.26,85.26,3200.0,85.32,85.37,85.26,85.26,3200.0
2017-02-17 14:05:00,85.29,85.46,85.28,85.4,5919.0,85.29,85.46,85.28,85.4,5919.0
2017-02-17 14:10:00,85.4,85.42,85.26,85.32,3500.0,85.4,85.42,85.26,85.32,3500.0
2017-02-17 14:15:00,85.34,85.39,85.29,85.39,4292.0,85.34,85.39,85.29,85.39,4292.0
2017-02-17 14:20:00,85.39,85.42,85.35,85.41,7085.0,85.39,85.42,85.35,85.41,7085.0
2017-02-17 14:25:00,85.38,85.39,85.36,85.39,800.0,85.38,85.39,85.36,85.39,800.0
2017-02-17 14:30:00,85.36,85.44,85.36,85.39,4700.0,85.36,85.44,85.36,85.39,4700.0
2017-02-17 14:35:00,85.39,85.44,85.38,85.42,4700.0,85.39,85.44,85.38,85.42,4700.0
2017-02-17 14:40:00,85.44,85.46,85.37,85.37,6537.0,85.44,85.46,85.37,85.37,6537.0
2017-02-17 14:45:00,85.4,85.61,85.33,85.61,21534.0,85.4,85.61,85.33,85.61,21534.0
2017-02-17 14:50:00,85.58,85.73,85.58,85.65,2893.0,85.58,85.73,85.58,85.65,2893.0
2017-02-17 14:55:00,85.7,85.81,85.61,85.73,7537.0,85.7,85.81,85.61,85.73,7537.0
2017-02-17 15:00:00,85.74,85.86,85.7,85.79,8540.0,85.74,85.86,85.7,85.79,8540.0
2017-02-17 15:05:00,85.77,85.84,85.75,85.84,4502.0,85.77,85.84,85.75,85.84,4502.0
2017-02-17 15:10:00,85.81,85.83,85.78,85.79,5482.0,85.81,85.83,85.78,85.79,5482.0
2017-02-17 15:15:00,85.79,85.82,85.78,85.79,7497.0,85.79,85.82,85.78,85.79,7497.0
2017-02-17 15:20:00,85.79,85.81,85.74,85.74,9054.0,85.79,85.81,85.74,85.74,9054.0
2017-02-17 15:25:00,85.73,85.82,85.73,85.8,9922.0,85.73,85.82,85.73,85.8,9922.0
2017-02-17 15:30:00,85.8,85.81,85.74,85.8,13523.0,85.8,85.81,85.74,85.8,13523.0
2017-02-17 15:35:00,85.81,85.87,85.74,85.75,13022.0,85.81,85.87,85.74,85.75,13022.0
2017-02-17 15:40:00,85.75,85.75,85.69,85.71,9744.0,85.75,85.75,85.69,85.71,9744.0
2017-02-17 15:45:00,85.71,85.87,85.7,85.84,18756.0,85.71,85.87,85.7,85.84,18756.0
2017-02-17 15:50:00,85.85,85.92,85.82,85.92,30331.0,85.85,85.92,85.82,85.92,30331.0
2017-02-17 15:55:00,85.91,85.98,85.78,85.92,75341.0,85.91,85.98,85.78,85.92,75341.0
2017-02-21 09:30:00,86.8,87.43,85.88,86.55,12343.0,86.8,87.43,85.88,86.55,12343.0
2017-02-21 09:35:00,86.78,87.42,86.55,86.91,12107.0,86.78,87.42,86.55,86.91,12107.0
2017-02-21 09:40:00,86.92,87.69,86.92,87.69,1655.0,86.92,87.69,86.92,87.69,1655.0
2017-02-21 09:45:00,87.58,87.79,87.49,87.64,5310.0,87.58,87.79,87.49,87.64,5310.0
2017-02-21 09:50:00,87.7,88.1,87.63,88.04,21551.0,87.7,88.1,87.63,88.04,21551.0
2017-02-21 09:55:00,87.9,88.1,87.72,87.95,24504.0,87.9,88.1,87.72,87.95,24504.0
2017-02-21 10:00:00,87.78,87.85,87.56,87.56,6080.0,87.78,87.85,87.56,87.56,6080.0
2017-02-21 10:05:00,87.58,87.73,87.2,87.42,6430.0,87.58,87.73,87.2,87.42,6430.0
2017-02-21 10:10:00,87.22,87.4,87.01,87.36,12818.0,87.22,87.4,87.01,87.36,12818.0
2017-02-21 10:15:00,87.4,87.44,87.33,87.36,3100.0,87.4,87.44,87.33,87.36,3100.0
2017-02-21 10:20:00,87.34,87.4,87.24,87.4,6250.0,87.34,87.4,87.24,87.4,6250.0
2017-02-21 10:25:00,87.43,87.48,87.28,87.45,3900.0,87.43,87.48,87.28,87.45,3900.0
2017-02-21 10:30:00,87.53,87.55,87.08,87.17,10386.0,87.53,87.55,87.08,87.17,10386.0
2017-02-21 10:35:00,87.14,87.15,86.82,86.82,3266.0,87.14,87.15,86.82,86.82,3266.0
2017-02-21 10:40:00,86.87,86.91,86.76,86.78,9500.0,86.87,86.91,86.76,86.78,9500.0
2017-02-21 10:45:00,86.73,86.82,86.69,86.73,6300.0,86.73,86.82,86.69,86.73,6300.0
2017-02-21 10:50:00,86.66,86.66,86.33,86.33,7020.0,86.66,86.66,86.33,86.33,7020.0
2017-02-21 10:55:00,86.36,86.37,86.13,86.15,6200.0,86.36,86.37,86.13,86.15,6200.0
2017-02-21 11:00:00,86.15,86.29,86.13,86.16,14026.0,86.15,86.29,86.13,86.16,14026.0
2017-02-21 11:05:00,86.18,86.3,86.08,86.12,6665.0,86.18,86.3,86.08,86.12,6665.0
2017-02-21 11:10:00,86.13,86.16,86.08,86.12,4150.0,86.13,86.16,86.08,86.12,4150.0
2017-02-21 11:15:00,86.14,86.14,86.03,86.03,4215.0,86.14,86.14,86.03,86.03,4215.0
2017-02-21 11:20:00,86.04,86.04,85.81,85.84,2071.0,86.04,86.04,85.81,85.84,2071.0
2017-02-21 11:25:00,85.82,85.92,85.75,85.83,9012.0,85.82,85.92,85.75,85.83,9012.0
2017-02-21 11:30:00,85.79,85.97,85.76,85.85,5453.0,85.79,85.97,85.76,85.85,5453.0
2017-02-21 11:35:00,85.87,85.89,85.66,85.66,5941.0,85.87,85.89,85.66,85.66,5941.0
2017-02-21 11:40:00,85.67,85.67,85.53,85.53,11933.0,85.67,85.67,85.53,85.53,11933.0
2017-02-21 11:45:00,85.55,85.62,85.51,85.52,6605.0,85.55,85.62,85.51,85.52,6605.0
2017-02-21 11:50:00,85.51,85.51,85.29,85.36,5605.0,85.51,85.51,85.29,85.36,5605.0
2017-02-21 11:55:00,85.34,85.38,85.32,85.35,7457.0,85.34,85.38,85.32,85.35,7457.0
2017-02-21 12:00:00,85.37,85.55,85.36,85.51,6506.0,85.37,85.55,85.36,85.51,6506.0
2017-02-21 12:05:00,85.51,85.54,85.41,85.41,5079.0,85.51,85.54,85.41,85.41,5079.0
2017-02-21 12:10:00,85.41,85.43,85.26,85.26,7746.0,85.41,85.43,85.26,85.26,7746.0
2017-02-21 12:15:00,85.28,85.29,85.17,85.17,6054.0,85.28,85.29,85.17,85.17,6054.0
2017-02-21 12:20:00,85.17,85.24,85.16,85.19,5989.0,85.17,85.24,85.16,85.19,5989.0
2017-02-21 12:25:00,85.2,85.41,85.2,85.34,4742.0,85.2,85.41,85.2,85.34,4742.0
2017-02-21 12:30:00,85.37,85.39,85.22,85.27,4586.0,85.37,85.39,85.22,85.27,4586.0
2017-02-21 12:35:00,85.3,85.47,85.29,85.43,3759.0,85.3,85.47,85.29,85.43,3759.0
2017-02-21 12:40:00,85.47,85.59,85.47,85.51,2900.0,85.47,85.59,85.47,85.51,2900.0
2017-02-21 12:45:00,85.53,85.57,85.46,85.53,5200.0,85.53,85.57,85.46,85.53,5200.0
2017-02-21 12:50:00,85.54,85.54,85.47,85.49,3700.0,85.54,85.54,85.47,85.49,3700.0
2017-02-21 12:55:00,85.5,85.61,85.49,85.56,4900.0,85.5,85.61,85.49,85.56,4900.0
2017-02-21 13:00:00,85.55,85.6,85.5,85.55,4239.0,85.55,85.6,85.5,85.55,4239.0
2017-02-21 13:05:00,85.52,85.59,85.48,85.48,3450.0,85.52,85.59,85.48,85.48,3450.0
2017-02-21 13:10:00,85.48,85.48,85.42,85.42,3814.0,85.48,85.48,85.42,85.42,3814.0
2017-02-21 13:15:00,85.45,85.45,85.41,85.41,3282.0,85.45,85.45,85.41,85.41,3282.0
2017-02-21 13:20:00,85.44,85.62,85.41,85.57,5922.0,85.44,85.62,85.41,85.57,5922.0
2017-02-21 13:25:00,85.56,85.63,85.55,85.59,3700.0,85.56,85.63,85.55,85.59,3700.0
2017-02-21 13:30:00,85.61,85.61,85.53,85.58,3131.0,85.61,85.61,85.53,85.58,3131.0
2017-02-21 13:35:00,85.56,85.59,85.52,85.54,2986.0,85.56,85.59,85.52,85.54,2986.0
2017-02-21 13:40:00,85.55,85.65,85.54,85.63,3070.0,85.55,85.65,85.54,85.63,3070.0
2017-02-21 13:45:00,85.64,85.7,85.62,85.67,5845.0,85.64,85.7,85.62,85.67,5845.0
2017-02-21 13:50:00,85.68,85.69,85.63,85.66,3835.0,85.68,85.69,85.63,85.66,3835.0
2017-02-21 13:55:00,85.66,85.68,85.62,85.67,5654.0,85.66,85.68,85.62,85.67,5654.0
2017-02-21 14:00:00,85.66,85.67,85.58,85.61,4579.0,85.66,85.67,85.58,85.61,4579.0
2017-02-21 14:05:00,85.64,85.64,85.6,85.6,3885.0,85.64,85.64,85.6,85.6,3885.0
2017-02-21 14:10:00,85.61,85.7,85.59,85.59,4961.0,85.61,85.7,85.59,85.59,4961.0
2017-02-21 14:15:00,85.58,85.65,85.57,85.58,6306.0,85.58,85.65,85.57,85.58,6306.0
2017-02-21 14:20:00,85.6,85.6,85.48,85.49,13705.0,85.6,85.6,85.48,85.49,13705.0
2017-02-21 14:25:00,85.49,85.5,85.42,85.45,7515.0,85.49,85.5,85.42,85.45,7515.0
2017-02-21 14:30:00,85.43,85.48,85.42,85.42,5420.0,85.43,85.48,85.42,85.42,5420.0
2017-02-21 14:35:00,85.43,85.52,85.39,85.52,6612.0,85.43,85.52,85.39,85.52,6612.0
2017-02-21 14:40:00,85.51,85.53,85.44,85.46,5649.0,85.51,85.53,85.44,85.46,5649.0
2017-02-21 14:45:00,85.45,85.59,85.43,85.59,15082.0,85.45,85.59,85.43,85.59,15082.0
2017-02-21 14:50:00,85.59,85.72,85.58,85.7,4199.0,85.59,85.72,85.58,85.7,4199.0
2017-02-21 14:55:00,85.68,85.73,85.65,85.67,7300.0,85.68,85.73,85.65,85.67,7300.0
2017-02-21 15:00:00,85.67,85.68,85.63,85.65,8927.0,85.67,85.68,85.63,85.65,8927.0
2017-02-21 15:05:00,85.67,85.71,85.64,85.65,9265.0,85.67,85.71,85.64,85.65,9265.0
2017-02-21 15:10:00,85.65,85.65,85.51,85.51,6110.0,85.65,85.65,85.51,85.51,6110.0
2017-02-21 15:15:00,85.51,85.51,85.46,85.51,9243.0,85.51,85.51,85.46,85.51,9243.0
2017-02-21 15:20:00,85.48,85.49,85.39,85.39,7014.0,85.48,85.49,85.39,85.39,7014.0
2017-02-21 15:25:00,85.42,85.56,85.42,85.56,7000.0,85.42,85.56,85.42,85.56,7000.0
2017-02-21 15:30:00,85.56,85.61,85.5,85.5,13591.0,85.56,85.61,85.5,85.5,13591.0
2017-02-21 15:35:00,85.5,85.53,85.43,85.45,12249.0,85.5,85.53,85.43,85.45,12249.0
2017-02-21 15:40:00,85.46,85.46,85.42,85.44,16808.0,85.46,85.46,85.42,85.44,16808.0
2017-02-21 15:45:00,85.44,85.49,85.42,85.49,14761.0,85.44,85.49,85.42,85.49,14761.0
2017-02-21 15:50:00,85.54,85.56,85.4,85.44,20360.0,85.54,85.56,85.4,85.44,20360.0
2017-02-21 15:55:00,85.46,85.51,85.33,85.41,40616.0,85.46,85.51,85.33,85.41,40616.0
2017-02-22 09:30:00,86.36,86.5,85.46,86.35,17171.0,86.36,86.5,85.46,86.35,17171.0
2017-02-22 09:35:00,86.44,86.59,86.16,86.47,14615.0,86.44,86.59,86.16,86.47,14615.0
2017-02-22 09:40:00,86.45,86.61,86.23,86.52,8866.0,86.45,86.61,86.23,86.52,8866.0
2017-02-22 09:45:00,86.66,86.77,86.21,86.23,33560.0,86.66,86.77,86.21,86.23,33560.0
2017-02-22 09:50:00,86.22,86.35,85.96,86.1,21700.0,86.22,86.35,85.96,86.1,21700.0
2017-02-22 09:55:00,86.05,86.37,86.05,86.18,20782.0,86.05,86.37,86.05,86.18,20782.0
2017-02-22 10:00:00,86.15,86.29,86.15,86.24,4840.0,86.15,86.29,86.15,86.24,4840.0
2017-02-22 10:05:00,86.2,86.27,86.1,86.14,9300.0,86.2,86.27,86.1,86.14,9300.0
2017-02-22 10:10:00,86.21,86.74,86.21,86.65,10990.0,86.21,86.74,86.21,86.65,10990.0
2017-02-22 10:15:00,86.62,86.91,86.55,86.73,9500.0,86.62,86.91,86.55,86.73,9500.0
2017-02-22 10:20:00,86.76,86.79,86.56,86.56,10700.0,86.76,86.79,86.56,86.56,10700.0
2017-02-22 10:25:00,86.5,86.66,86.5,86.66,5734.0,86.5,86.66,86.5,86.66,5734.0
2017-02-22 10:30:00,86.62,86.66,86.46,86.53,8861.0,86.62,86.66,86.46,86.53,8861.0
2017-02-22 10:35:00,86.61,86.87,86.47,86.81,59166.0,86.61,86.87,86.47,86.81,59166.0
2017-02-22 10:40:00,86.83,87.25,86.83,87.22,33898.0,86.83,87.25,86.83,87.22,33898.0
2017-02-22 10:45:00,87.21,87.26,86.78,86.78,15474.0,87.21,87.26,86.78,86.78,15474.0
2017-02-22 10:50:00,86.74,87.08,86.72,86.98,39944.0,86.74,87.08,86.72,86.98,39944.0
2017-02-22 10:55:00,86.9,87.14,86.76,87.14,10228.0,86.9,87.14,86.76,87.14,10228.0
2017-02-22 11:00:00,87.17,87.33,87.05,87.33,43400.0,87.17,87.33,87.05,87.33,43400.0
2017-02-22 11:05:00,87.25,87.41,87.2,87.22,12439.0,87.25,87.41,87.2,87.22,12439.0
2017-02-22 11:10:00,87.32,87.51,87.24,87.4,7179.0,87.32,87.51,87.24,87.4,7179.0
2017-02-22 11:15:00,87.46,87.47,87.25,87.39,5507.0,87.46,87.47,87.25,87.39,5507.0
2017-02-22 11:20:00,87.39,87.39,87.15,87.2,6600.0,87.39,87.39,87.15,87.2,6600.0
2017-02-22 11:25:00,87.22,87.22,86.92,86.95,22713.0,87.22,87.22,86.92,86.95,22713.0
2017-02-22 11:30:00,86.94,86.99,86.88,86.9,3300.0,86.94,86.99,86.88,86.9,3300.0
2017-02-22 11:35:00,86.95,86.99,86.82,86.82,1900.0,86.95,86.99,86.82,86.82,1900.0
2017-02-22 11:40:00,86.8,86.81,86.73,86.73,2000.0,86.8,86.81,86.73,86.73,2000.0
2017-02-22 11:45:00,86.7,86.77,86.7,86.71,1854.0,86.7,86.77,86.7,86.71,1854.0
2017-02-22 11:50:00,86.77,86.82,86.72,86.76,6654.0,86.77,86.82,86.72,86.76,6654.0
2017-02-22 11:55:00,86.79,86.79,86.46,86.48,3600.0,86.79,86.79,86.46,86.48,3600.0
2017-02-22 12:00:00,86.44,86.57,86.44,86.5,4024.0,86.44,86.57,86.44,86.5,4024.0
2017-02-22 12:05:00,86.54,86.69,86.52,86.69,4060.0,86.54,86.69,86.52,86.69,4060.0
2017-02-22 12:10:00,86.71,86.88,86.66,86.88,4000.0,86.71,86.88,86.66,86.88,4000.0
2017-02-22 12:15:00,86.87,86.95,86.79,86.95,6016.0,86.87,86.95,86.79,86.95,6016.0
2017-02-22 12:20:00,86.9,86.9,86.79,86.82,3786.0,86.9,86.9,86.79,86.82,3786.0
2017-02-22 12:25:00,86.79,86.82,86.79,86.82,832.0,86.79,86.82,86.79,86.82,832.0
2017-02-22 12:30:00,86.79,86.8,86.65,86.65,2400.0,86.79,86.8,86.65,86.65,2400.0
2017-02-22 12:35:00,86.68,86.7,86.6,86.66,4800.0,86.68,86.7,86.6,86.66,4800.0
2017-02-22 12:40:00,86.63,86.64,86.58,86.61,2600.0,86.63,86.64,86.58,86.61,2600.0
2017-02-22 12:45:00,86.61,86.64,86.58,86.64,2300.0,86.61,86.64,86.58,86.64,2300.0
2017-02-22 12:50:00,86.66,86.81,86.63,86.77,5176.0,86.66,86.81,86.63,86.77,5176.0
2017-02-22 12:55:00,86.77,86.8,86.7,86.7,2438.0,86.77,86.8,86.7,86.7,2438.0
2017-02-22 13:00:00,86.7,86.73,86.68,86.73,3711.0,86.7,86.73,86.68,86.73,3711.0
2017-02-22 13:05:00,86.71,86.72,86.65,86.67,4033.0,86.71,86.72,86.65,86.67,4033.0
2017-02-22 13:10:00,86.67,86.78,86.65,86.74,5849.0,86.67,86.78,86.65,86.74,5849.0
2017-02-22 13:15:00,86.73,86.75,86.64,86.65,1867.0,86.73,86.75,86.64,86.65,1867.0
2017-02-22 13:20:00,86.64,86.64,86.6,86.64,1700.0,86.64,86.64,86.6,86.64,1700.0
2017-02-22 13:25:00,86.62,86.65,86.6,86.62,3183.0,86.62,86.65,86.6,86.62,3183.0
2017-02-22 13:30:00,86.66,86.7,86.66,86.68,2100.0,86.66,86.7,86.66,86.68,2100.0
2017-02-22 13:35:00,86.67,86.72,86.64,86.64,9115.0,86.67,86.72,86.64,86.64,9115.0
2017-02-22 13:40:00,86.66,86.69,86.5,86.5,2895.0,86.66,86.69,86.5,86.5,2895.0
2017-02-22 13:45:00,86.51,86.56,86.42,86.47,10378.0,86.51,86.56,86.42,86.47,10378.0
2017-02-22 13:50:00,86.42,86.42,86.35,86.4,4600.0,86.42,86.42,86.35,86.4,4600.0
2017-02-22 13:55:00,86.38,86.51,86.37,86.48,5350.0,86.38,86.51,86.37,86.48,5350.0
2017-02-22 14:00:00,86.52,86.52,86.5,86.51,2131.0,86.52,86.52,86.5,86.51,2131.0
2017-02-22 14:05:00,86.5,86.5,86.42,86.42,3650.0,86.5,86.5,86.42,86.42,3650.0
2017-02-22 14:10:00,86.41,86.54,86.41,86.52,5944.0,86.41,86.54,86.41,86.52,5944.0
2017-02-22 14:15:00,86.52,86.54,86.43,86.44,5414.0,86.52,86.54,86.43,86.44,5414.0
2017-02-22 14:20:00,86.47,86.51,86.44,86.49,6050.0,86.47,86.51,86.44,86.49,6050.0
2017-02-22 14:25:00,86.48,86.51,86.44,86.46,9850.0,86.48,86.51,86.44,86.46,9850.0
2017-02-22 14:30:00,86.46,86.5,86.42,86.42,5157.0,86.46,86.5,86.42,86.42,5157.0
2017-02-22 14:35:00,86.43,86.49,86.43,86.47,9671.0,86.43,86.49,86.43,86.47,9671.0
2017-02-22 14:40:00,86.46,86.48,86.37,86.37,9516.0,86.46,86.48,86.37,86.37,9516.0
2017-02-22 14:45:00,86.38,86.4,86.32,86.33,6218.0,86.38,86.4,86.32,86.33,6218.0
2017-02-22 14:50:00,86.34,86.34,86.19,86.21,11175.0,86.34,86.34,86.19,86.21,11175.0
2017-02-22 14:55:00,86.22,86.34,86.2,86.34,6755.0,86.22,86.34,86.2,86.34,6755.0
2017-02-22 15:00:00,86.34,86.34,86.23,86.23,7373.0,86.34,86.34,86.23,86.23,7373.0
2017-02-22 15:05:00,86.23,86.3,86.17,86.3,9559.0,86.23,86.3,86.17,86.3,9559.0
2017-02-22 15:10:00,86.31,86.43,86.31,86.4,6000.0,86.31,86.43,86.31,86.4,6000.0
2017-02-22 15:15:00,86.4,86.44,86.37,86.44,7424.0,86.4,86.44,86.37,86.44,7424.0
2017-02-22 15:20:00,86.45,86.52,86.44,86.51,5668.0,86.45,86.52,86.44,86.51,5668.0
2017-02-22 15:25:00,86.51,86.7,86.49,86.65,14170.0,86.51,86.7,86.49,86.65,14170.0
2017-02-22 15:30:00,86.65,86.76,86.65,86.75,15424.0,86.65,86.76,86.65,86.75,15424.0
2017-02-22 15:35:00,86.73,86.74,86.64,86.65,11070.0,86.73,86.74,86.64,86.65,11070.0
2017-02-22 15:40:00,86.65,86.68,86.63,86.66,12111.0,86.65,86.68,86.63,86.66,12111.0
2017-02-22 15:45:00,86.66,86.9,86.65,86.88,20122.0,86.66,86.9,86.65,86.88,20122.0
2017-02-22 15:50:00,86.88,86.9,86.81,86.87,21004.0,86.88,86.9,86.81,86.87,21004.0
2017-02-22 15:55:00,86.87,87.01,86.82,86.88,64637.0,86.87,87.01,86.82,86.88,64637.0
2017-02-23 09:30:00,86.87,87.25,86.59,86.91,6597.0,86.87,87.25,86.59,86.91,6597.0
2017-02-23 09:35:00,86.91,87.48,86.66,86.86,7699.0,86.91,87.48,86.66,86.86,7699.0
2017-02-23 09:40:00,86.89,86.89,86.43,86.64,28249.0,86.89,86.89,86.43,86.64,28249.0
2017-02-23 09:45:00,86.4,86.53,85.86,86.37,8664.0,86.4,86.53,85.86,86.37,8664.0
2017-02-23 09:50:00,86.37,86.52,86.03,86.52,19200.0,86.37,86.52,86.03,86.52,19200.0
2017-02-23 09:55:00,86.43,86.73,86.35,86.56,9300.0,86.43,86.73,86.35,86.56,9300.0
2017-02-23 10:00:00,86.56,86.64,86.45,86.56,17818.0,86.56,86.64,86.45,86.56,17818.0
2017-02-23 10:05:00,86.65,86.88,86.41,86.42,7900.0,86.65,86.88,86.41,86.42,7900.0
2017-02-23 10:10:00,86.44,86.64,86.42,86.56,5150.0,86.44,86.64,86.42,86.56,5150.0
2017-02-23 10:15:00,86.54,86.67,86.51,86.64,22660.0,86.54,86.67,86.51,86.64,22660.0
2017-02-23 10:20:00,86.77,86.93,86.77,86.92,1100.0,86.77,86.93,86.77,86.92,1100.0
2017-02-23 10:25:00,86.9,87.02,86.85,87.02,6200.0,86.9,87.02,86.85,87.02,6200.0
2017-02-23 10:30:00,87.0,87.03,86.8,86.98,7600.0,87.0,87.03,86.8,86.98,7600.0
2017-02-23 10:35:00,87.02,87.04,86.81,86.87,7400.0,87.02,87.04,86.81,86.87,7400.0
2017-02-23 10:40:00,86.83,86.86,86.59,86.64,5730.0,86.83,86.86,86.59,86.64,5730.0
2017-02-23 10:45:00,86.62,86.63,86.5,86.54,3500.0,86.62,86.63,86.5,86.54,3500.0
2017-02-23 10:50:00,86.58,86.58,86.25,86.39,11318.0,86.58,86.58,86.25,86.39,11318.0
2017-02-23 10:55:00,86.27,86.34,86.24,86.33,7860.0,86.27,86.34,86.24,86.33,7860.0
2017-02-23 11:00:00,86.33,86.5,86.16,86.35,17977.0,86.33,86.5,86.16,86.35,17977.0
2017-02-23 11:05:00,86.35,86.52,86.19,86.52,13530.0,86.35,86.52,86.19,86.52,13530.0
2017-02-23 11:10:00,86.5,86.58,86.45,86.52,8213.0,86.5,86.58,86.45,86.52,8213.0
2017-02-23 11:15:00,86.48,86.53,86.39,86.51,22113.0,86.48,86.53,86.39,86.51,22113.0
2017-02-23 11:20:00,86.44,86.44,86.0,86.02,8482.0,86.44,86.44,86.0,86.02,8482.0
2017-02-23 11:25:00,86.04,86.44,86.04,86.3,7649.0,86.04,86.44,86.04,86.3,7649.0
2017-02-23 11:30:00,86.29,86.31,86.04,86.04,4724.0,86.29,86.31,86.04,86.04,4724.0
2017-02-23 11:35:00,86.05,86.27,86.05,86.14,11200.0,86.05,86.27,86.05,86.14,11200.0
2017-02-23 11:40:00,86.06,86.06,85.93,85.99,9910.0,86.06,86.06,85.93,85.99,9910.0
2017-02-23 11:45:00,86.0,86.11,85.91,85.96,14646.0,86.0,86.11,85.91,85.96,14646.0
2017-02-23 11:50:00,85.92,85.92,85.8,85.9,3604.0,85.92,85.92,85.8,85.9,3604.0
2017-02-23 11:55:00,85.9,85.99,85.77,85.77,13983.0,85.9,85.99,85.77,85.77,13983.0
2017-02-23 12:00:00,85.77,85.88,85.74,85.88,27977.0,85.77,85.88,85.74,85.88,27977.0
2017-02-23 12:05:00,85.9,86.29,85.86,86.29,15010.0,85.9,86.29,85.86,86.29,15010.0
2017-02-23 12:10:00,86.25,86.25,85.99,86.08,6693.0,86.25,86.25,85.99,86.08,6693.0
2017-02-23 12:15:00,86.07,86.19,86.0,86.05,10400.0,86.07,86.19,86.0,86.05,10400.0
2017-02-23 12:20:00,86.02,86.25,85.98,86.25,4300.0,86.02,86.25,85.98,86.25,4300.0
2017-02-23 12:25:00,86.33,86.35,86.17,86.17,4681.0,86.33,86.35,86.17,86.17,4681.0
2017-02-23 12:30:00,86.13,86.43,86.12,86.43,6500.0,86.13,86.43,86.12,86.43,6500.0
2017-02-23 12:35:00,86.43,86.6,86.41,86.57,7100.0,86.43,86.6,86.41,86.57,7100.0
2017-02-23 12:40:00,86.56,86.56,86.33,86.33,4200.0,86.56,86.56,86.33,86.33,4200.0
2017-02-23 12:45:00,86.37,86.48,86.29,86.34,5600.0,86.37,86.48,86.29,86.34,5600.0
2017-02-23 12:50:00,86.29,86.45,86.24,86.45,4600.0,86.29,86.45,86.24,86.45,4600.0
2017-02-23 12:55:00,86.46,86.49,86.38,86.45,6400.0,86.46,86.49,86.38,86.45,6400.0
2017-02-23 13:00:00,86.45,86.59,86.42,86.5,7403.0,86.45,86.59,86.42,86.5,7403.0
2017-02-23 13:05:00,86.48,86.64,86.47,86.57,9590.0,86.48,86.64,86.47,86.57,9590.0
2017-02-23 13:10:00,86.56,86.56,86.32,86.33,6415.0,86.56,86.56,86.32,86.33,6415.0
2017-02-23 13:15:00,86.35,86.43,86.3,86.32,5315.0,86.35,86.43,86.3,86.32,5315.0
2017-02-23 13:20:00,86.35,86.51,86.35,86.45,20636.0,86.35,86.51,86.35,86.45,20636.0
2017-02-23 13:25:00,86.44,86.44,86.33,86.33,1600.0,86.44,86.44,86.33,86.33,1600.0
2017-02-23 13:30:00,86.29,86.36,86.26,86.32,5064.0,86.29,86.36,86.26,86.32,5064.0
2017-02-23 13:35:00,86.32,86.33,86.26,86.26,1900.0,86.32,86.33,86.26,86.26,1900.0
2017-02-23 13:40:00,86.29,86.31,86.27,86.27,12416.0,86.29,86.31,86.27,86.27,12416.0
2017-02-23 13:45:00,86.27,86.33,86.21,86.23,9660.0,86.27,86.33,86.21,86.23,9660.0
2017-02-23 13:50:00,86.22,86.25,86.14,86.17,4431.0,86.22,86.25,86.14,86.17,4431.0
2017-02-23 13:55:00,86.17,86.34,86.17,86.29,10595.0,86.17,86.34,86.17,86.29,10595.0
2017-02-23 14:00:00,86.26,86.29,86.22,86.22,3097.0,86.26,86.29,86.22,86.22,3097.0
2017-02-23 14:05:00,86.22,86.31,86.21,86.3,9414.0,86.22,86.31,86.21,86.3,9414.0
2017-02-23 14:10:00,86.32,86.36,86.27,86.28,2200.0,86.32,86.36,86.27,86.28,2200.0
2017-02-23 14:15:00,86.29,86.34,86.28,86.32,4524.0,86.29,86.34,86.28,86.32,4524.0
2017-02-23 14:20:00,86.29,86.3,86.21,86.27,5500.0,86.29,86.3,86.21,86.27,5500.0
2017-02-23 14:25:00,86.23,86.27,86.22,86.22,1652.0,86.23,86.27,86.22,86.22,1652.0
2017-02-23 14:30:00,86.18,86.28,86.18,86.21,5750.0,86.18,86.28,86.18,86.21,5750.0
2017-02-23 14:35:00,86.24,86.36,86.21,86.28,7593.0,86.24,86.36,86.21,86.28,7593.0
2017-02-23 14:40:00,86.29,86.32,86.24,86.24,3577.0,86.29,86.32,86.24,86.24,3577.0
2017-02-23 14:45:00,86.27,86.32,86.24,86.25,6057.0,86.27,86.32,86.24,86.25,6057.0
2017-02-23 14:50:00,86.22,86.22,86.16,86.17,6648.0,86.22,86.22,86.16,86.17,6648.0
2017-02-23 14:55:00,86.17,86.21,86.12,86.12,6050.0,86.17,86.21,86.12,86.12,6050.0
2017-02-23 15:00:00,86.13,86.14,86.09,86.1,16318.0,86.13,86.14,86.09,86.1,16318.0
2017-02-23 15:05:00,86.1,86.29,86.09,86.2,12156.0,86.1,86.29,86.09,86.2,12156.0
2017-02-23 15:10:00,86.21,86.36,86.18,86.36,10984.0,86.21,86.36,86.18,86.36,10984.0
2017-02-23 15:15:00,86.38,86.49,86.38,86.41,8191.0,86.38,86.49,86.38,86.41,8191.0
2017-02-23 15:20:00,86.42,86.52,86.4,86.47,22750.0,86.42,86.52,86.4,86.47,22750.0
2017-02-23 15:25:00,86.47,86.49,86.22,86.22,12629.0,86.47,86.49,86.22,86.22,12629.0
2017-02-23 15:30:00,86.17,86.18,85.77,85.85,13067.0,86.17,86.18,85.77,85.85,13067.0
2017-02-23 15:35:00,85.84,85.84,85.45,85.61,16618.0,85.84,85.84,85.45,85.61,16618.0
2017-02-23 15:40:00,85.63,85.66,85.44,85.56,17368.0,85.63,85.66,85.44,85.56,17368.0
2017-02-23 15:45:00,85.49,85.79,85.49,85.56,23338.0,85.49,85.79,85.49,85.56,23338.0
2017-02-23 15:50:00,85.59,85.62,85.48,85.48,26491.0,85.59,85.62,85.48,85.48,26491.0
2017-02-23 15:55:00,85.47,85.47,85.25,85.4,38369.0,85.47,85.47,85.25,85.4,38369.0
2017-02-24 09:30:00,85.42,85.68,85.36,85.64,10339.0,85.42,85.68,85.36,85.64,10339.0
2017-02-24 09:35:00,85.55,86.61,85.54,86.49,12185.0,85.55,86.61,85.54,86.49,12185.0
2017-02-24 09:40:00,86.6,86.6,85.91,86.02,6750.0,86.6,86.6,85.91,86.02,6750.0
2017-02-24 09:45:00,86.12,86.14,85.76,86.09,7382.0,86.12,86.14,85.76,86.09,7382.0
2017-02-24 09:50:00,85.88,85.92,85.65,85.68,20952.0,85.88,85.92,85.65,85.68,20952.0
2017-02-24 09:55:00,85.72,85.84,85.52,85.58,13376.0,85.72,85.84,85.52,85.58,13376.0
2017-02-24 10:00:00,85.58,85.66,85.5,85.51,3100.0,85.58,85.66,85.5,85.51,3100.0
2017-02-24 10:05:00,85.68,85.68,85.4,85.47,4203.0,85.68,85.68,85.4,85.47,4203.0
2017-02-24 10:10:00,85.39,85.45,85.26,85.41,5589.0,85.39,85.45,85.26,85.41,5589.0
2017-02-24 10:15:00,85.44,85.71,85.44,85.71,19326.0,85.44,85.71,85.44,85.71,19326.0
2017-02-24 10:20:00,85.66,85.74,85.6,85.61,2300.0,85.66,85.74,85.6,85.61,2300.0
2017-02-24 10:25:00,85.59,85.78,85.59,85.69,5098.0,85.59,85.78,85.59,85.69,5098.0
2017-02-24 10:30:00,85.6,85.82,85.55,85.77,6263.0,85.6,85.82,85.55,85.77,6263.0
2017-02-24 10:35:00,85.78,86.05,85.76,86.02,11899.0,85.78,86.05,85.76,86.02,11899.0
2017-02-24 10:40:00,86.05,86.11,85.93,86.03,10857.0,86.05,86.11,85.93,86.03,10857.0
2017-02-24 10:45:00,86.06,86.06,85.95,85.95,800.0,86.06,86.06,85.95,85.95,800.0
2017-02-24 10:50:00,86.01,86.05,85.89,85.96,2700.0,86.01,86.05,85.89,85.96,2700.0
2017-02-24 10:55:00,86.02,86.03,85.92,85.92,2515.0,86.02,86.03,85.92,85.92,2515.0
2017-02-24 11:00:00,85.96,86.03,85.96,86.02,4691.0,85.96,86.03,85.96,86.02,4691.0
2017-02-24 11:05:00,86.03,86.08,86.01,86.07,4989.0,86.03,86.08,86.01,86.07,4989.0
2017-02-24 11:10:00,86.1,86.2,86.06,86.13,11853.0,86.1,86.2,86.06,86.13,11853.0
2017-02-24 11:15:00,86.18,86.24,86.18,86.22,1782.0,86.18,86.24,86.18,86.22,1782.0
2017-02-24 11:20:00,86.24,86.25,86.04,86.05,6866.0,86.24,86.25,86.04,86.05,6866.0
2017-02-24 11:25:00,86.01,86.22,86.0,86.22,2155.0,86.01,86.22,86.0,86.22,2155.0
2017-02-24 11:30:00,86.17,86.23,86.15,86.16,3550.0,86.17,86.23,86.15,86.16,3550.0
2017-02-24 11:35:00,86.15,86.15,86.03,86.04,800.0,86.15,86.15,86.03,86.04,800.0
2017-02-24 11:40:00,86.05,86.05,85.94,86.02,1415.0,86.05,86.05,85.94,86.02,1415.0
2017-02-24 11:45:00,86.12,86.26,86.12,86.25,17047.0,86.12,86.26,86.12,86.25,17047.0
2017-02-24 11:50:00,86.25,86.34,86.23,86.28,14027.0,86.25,86.34,86.23,86.28,14027.0
2017-02-24 11:55:00,86.34,86.72,86.31,86.72,36565.0,86.34,86.72,86.31,86.72,36565.0
2017-02-24 12:00:00,86.7,87.59,86.7,87.55,5573.0,86.7,87.59,86.7,87.55,5573.0
2017-02-24 12:05:00,87.83,88.22,87.8,88.11,31605.0,87.83,88.22,87.8,88.11,31605.0
2017-02-24 12:10:00,88.16,88.47,88.0,88.36,37868.0,88.16,88.47,88.0,88.36,37868.0
2017-02-24 12:15:00,88.32,88.38,88.16,88.34,20439.0,88.32,88.38,88.16,88.34,20439.0
2017-02-24 12:20:00,88.31,88.37,88.27,88.3,14191.0,88.31,88.37,88.27,88.3,14191.0
2017-02-24 12:25:00,88.32,88.47,88.29,88.3,10149.0,88.32,88.47,88.29,88.3,10149.0
2017-02-24 12:30:00,88.3,88.63,88.28,88.4,8100.0,88.3,88.63,88.28,88.4,8100.0
2017-02-24 12:35:00,88.34,88.34,88.08,88.22,5875.0,88.34,88.34,88.08,88.22,5875.0
2017-02-24 12:40:00,88.2,88.22,88.06,88.12,6710.0,88.2,88.22,88.06,88.12,6710.0
2017-02-24 12:45:00,88.1,88.39,88.07,88.39,2700.0,88.1,88.39,88.07,88.39,2700.0
2017-02-24 12:50:00,88.37,88.37,88.13,88.17,2100.0,88.37,88.37,88.13,88.17,2100.0
2017-02-24 12:55:00,88.06,88.06,87.84,87.84,2700.0,88.06,88.06,87.84,87.84,2700.0
2017-02-24 13:00:00,87.92,87.92,87.62,87.74,5480.0,87.92,87.92,87.62,87.74,5480.0
2017-02-24 13:05:00,87.67,87.68,87.46,87.68,1100.0,87.67,87.68,87.46,87.68,1100.0
2017-02-24 13:10:00,87.62,87.66,87.59,87.66,1871.0,87.62,87.66,87.59,87.66,1871.0
2017-02-24 13:15:00,87.66,87.88,87.66,87.88,5050.0,87.66,87.88,87.66,87.88,5050.0
2017-02-24 13:20:00,87.83,87.92,87.77,87.86,1500.0,87.83,87.92,87.77,87.86,1500.0
2017-02-24 13:25:00,87.8,87.82,87.63,87.81,1600.0,87.8,87.82,87.63,87.81,1600.0
2017-02-24 13:30:00,87.81,88.0,87.81,87.88,1250.0,87.81,88.0,87.81,87.88,1250.0
2017-02-24 13:35:00,87.85,88.0,87.8,87.9,5000.0,87.85,88.0,87.8,87.9,5000.0
2017-02-24 13:40:00,87.85,88.05,87.85,88.05,12318.0,87.85,88.05,87.85,88.05,12318.0
2017-02-24 13:45:00,88.04,88.28,88.04,88.17,7310.0,88.04,88.28,88.04,88.17,7310.0
2017-02-24 13:50:00,88.19,88.22,88.14,88.15,2200.0,88.19,88.22,88.14,88.15,2200.0
2017-02-24 13:55:00,88.14,88.15,88.03,88.15,4874.0,88.14,88.15,88.03,88.15,4874.0
2017-02-24 14:00:00,88.23,88.4,88.23,88.28,9109.0,88.23,88.4,88.23,88.28,9109.0
2017-02-24 14:05:00,88.31,88.43,88.3,88.3,5065.0,88.31,88.43,88.3,88.3,5065.0
2017-02-24 14:10:00,88.37,88.44,88.25,88.3,3200.0,88.37,88.44,88.25,88.3,3200.0
2017-02-24 14:15:00,88.26,88.36,88.24,88.24,7046.0,88.26,88.36,88.24,88.24,7046.0
2017-02-24 14:20:00,88.23,88.31,88.22,88.31,1038.0,88.23,88.31,88.22,88.31,1038.0
2017-02-24 14:25:00,88.27,88.46,88.19,88.45,5548.0,88.27,88.46,88.19,88.45,5548.0
2017-02-24 14:30:00,88.41,88.43,88.32,88.35,4226.0,88.41,88.43,88.32,88.35,4226.0
2017-02-24 14:35:00,88.38,88.45,88.23,88.33,7939.0,88.38,88.45,88.23,88.33,7939.0
2017-02-24 14:40:00,88.41,88.5,88.41,88.5,5483.0,88.41,88.5,88.41,88.5,5483.0
2017-02-24 14:45:00,88.5,88.6,88.45,88.51,11771.0,88.5,88.6,88.45,88.51,11771.0
2017-02-24 14:50:00,88.46,88.58,88.4,88.52,1744.0,88.46,88.58,88.4,88.52,1744.0
2017-02-24 14:55:00,88.49,88.49,88.38,88.41,3077.0,88.49,88.49,88.38,88.41,3077.0
2017-02-24 15:00:00,88.37,88.41,87.87,87.98,14349.0,88.37,88.41,87.87,87.98,14349.0
2017-02-24 15:05:00,87.91,88.08,87.77,87.87,11595.0,87.91,88.08,87.77,87.87,11595.0
2017-02-24 15:10:00,88.03,88.04,87.86,87.87,7710.0,88.03,88.04,87.86,87.87,7710.0
2017-02-24 15:15:00,87.85,87.87,87.72,87.72,5100.0,87.85,87.87,87.72,87.72,5100.0
2017-02-24 15:20:00,87.72,87.96,87.69,87.9,21093.0,87.72,87.96,87.69,87.9,21093.0
2017-02-24 15:25:00,87.93,87.94,87.69,87.69,10052.0,87.93,87.94,87.69,87.69,10052.0
2017-02-24 15:30:00,87.7,87.71,87.43,87.47,27986.0,87.7,87.71,87.43,87.47,27986.0
2017-02-24 15:35:00,87.52,87.58,87.46,87.49,25503.0,87.52,87.58,87.46,87.49,25503.0
2017-02-24 15:40:00,87.49,87.73,87.48,87.67,14814.0,87.49,87.73,87.48,87.67,14814.0
2017-02-24 15:45:00,87.66,87.66,87.56,87.56,14524.0,87.66,87.66,87.56,87.56,14524.0
2017-02-24 15:50:00,87.57,87.67,87.51,87.62,17526.0,87.57,87.67,87.51,87.62,17526.0
2017-02-24 15:55:00,87.59,87.62,87.5,87.59,31973.0,87.59,87.62,87.5,87.59,31973.0
2017-02-27 09:30:00,87.55,88.0,87.37,87.59,6335.0,87.55,88.0,87.37,87.59,6335.0
2017-02-27 09:35:00,87.56,87.75,87.13,87.16,89551.0,87.56,87.75,87.13,87.16,89551.0
2017-02-27 09:40:00,87.04,87.48,86.71,87.16,33641.0,87.04,87.48,86.71,87.16,33641.0
2017-02-27 09:45:00,87.2,87.64,87.07,87.49,55884.0,87.2,87.64,87.07,87.49,55884.0
2017-02-27 09:50:00,87.48,87.52,87.22,87.38,30158.0,87.48,87.52,87.22,87.38,30158.0
2017-02-27 09:55:00,87.42,87.77,87.28,87.69,13204.0,87.42,87.77,87.28,87.69,13204.0
2017-02-27 10:00:00,87.77,88.17,87.67,88.17,12081.0,87.77,88.17,87.67,88.17,12081.0
2017-02-27 10:05:00,88.12,88.19,87.8,88.09,6650.0,88.12,88.19,87.8,88.09,6650.0
2017-02-27 10:10:00,88.03,88.45,88.0,88.2,41805.0,88.03,88.45,88.0,88.2,41805.0
2017-02-27 10:15:00,88.25,88.27,88.05,88.19,33634.0,88.25,88.27,88.05,88.19,33634.0
2017-02-27 10:20:00,88.12,88.24,88.06,88.2,11243.0,88.12,88.24,88.06,88.2,11243.0
2017-02-27 10:25:00,88.16,88.34,88.06,88.06,11521.0,88.16,88.34,88.06,88.06,11521.0
2017-02-27 10:30:00,88.11,88.21,88.0,88.17,39634.0,88.11,88.21,88.0,88.17,39634.0
2017-02-27 10:35:00,88.13,88.26,88.0,88.26,18401.0,88.13,88.26,88.0,88.26,18401.0
2017-02-27 10:40:00,88.25,88.36,88.14,88.2,15667.0,88.25,88.36,88.14,88.2,15667.0
2017-02-27 10:45:00,88.17,88.47,88.15,88.43,21498.0,88.17,88.47,88.15,88.43,21498.0
2017-02-27 10:50:00,88.44,88.47,88.32,88.37,6447.0,88.44,88.47,88.32,88.37,6447.0
2017-02-27 10:55:00,88.31,88.52,88.29,88.5,14041.0,88.31,88.52,88.29,88.5,14041.0
2017-02-27 11:00:00,88.51,88.54,88.36,88.47,16250.0,88.51,88.54,88.36,88.47,16250.0
2017-02-27 11:05:00,88.41,88.45,88.33,88.45,15526.0,88.41,88.45,88.33,88.45,15526.0
2017-02-27 11:10:00,88.43,88.45,88.25,88.42,10738.0,88.43,88.45,88.25,88.42,10738.0
2017-02-27 11:15:00,88.38,88.45,88.27,88.33,9440.0,88.38,88.45,88.27,88.33,9440.0
2017-02-27 11:20:00,88.36,88.43,88.34,88.43,6896.0,88.36,88.43,88.34,88.43,6896.0
2017-02-27 11:25:00,88.4,88.43,88.3,88.42,18545.0,88.4,88.43,88.3,88.42,18545.0
2017-02-27 11:30:00,88.41,88.55,88.37,88.53,8400.0,88.41,88.55,88.37,88.53,8400.0
2017-02-27 11:35:00,88.51,88.66,88.47,88.6,20324.0,88.51,88.66,88.47,88.6,20324.0
2017-02-27 11:40:00,88.58,88.63,88.49,88.53,6950.0,88.58,88.63,88.49,88.53,6950.0
2017-02-27 11:45:00,88.46,88.55,88.42,88.5,9307.0,88.46,88.55,88.42,88.5,9307.0
2017-02-27 11:50:00,88.48,88.48,88.29,88.46,12654.0,88.48,88.48,88.29,88.46,12654.0
2017-02-27 11:55:00,88.42,88.44,88.06,88.2,14250.0,88.42,88.44,88.06,88.2,14250.0
2017-02-27 12:00:00,88.08,88.23,88.0,88.22,9802.0,88.08,88.23,88.0,88.22,9802.0
2017-02-27 12:05:00,88.13,88.31,88.13,88.26,8578.0,88.13,88.31,88.13,88.26,8578.0
2017-02-27 12:10:00,88.23,88.42,88.23,88.42,2550.0,88.23,88.42,88.23,88.42,2550.0
2017-02-27 12:15:00,88.47,88.52,88.4,88.42,9813.0,88.47,88.52,88.4,88.42,9813.0
2017-02-27 12:20:00,88.43,88.43,88.15,88.16,13538.0,88.43,88.43,88.15,88.16,13538.0
2017-02-27 12:25:00,88.18,88.28,88.16,88.24,5118.0,88.18,88.28,88.16,88.24,5118.0
2017-02-27 12:30:00,88.26,88.28,88.18,88.28,3808.0,88.26,88.28,88.18,88.28,3808.0
2017-02-27 12:35:00,88.26,88.27,88.2,88.25,4545.0,88.26,88.27,88.2,88.25,4545.0
2017-02-27 12:40:00,88.27,88.48,88.27,88.48,8658.0,88.27,88.48,88.27,88.48,8658.0
2017-02-27 12:45:00,88.5,88.54,88.46,88.46,3683.0,88.5,88.54,88.46,88.46,3683.0
2017-02-27 12:50:00,88.47,88.49,88.36,88.36,3500.0,88.47,88.49,88.36,88.36,3500.0
2017-02-27 12:55:00,88.37,88.5,88.36,88.44,5474.0,88.37,88.5,88.36,88.44,5474.0
2017-02-27 13:00:00,88.43,88.48,88.4,88.4,4858.0,88.43,88.48,88.4,88.4,4858.0
2017-02-27 13:05:00,88.4,88.47,88.37,88.45,5700.0,88.4,88.47,88.37,88.45,5700.0
2017-02-27 13:10:00,88.42,88.44,88.38,88.43,10344.0,88.42,88.44,88.38,88.43,10344.0
2017-02-27 13:15:00,88.45,88.47,88.41,88.43,7976.0,88.45,88.47,88.41,88.43,7976.0
2017-02-27 13:20:00,88.42,88.43,88.38,88.43,1800.0,88.42,88.43,88.38,88.43,1800.0
2017-02-27 13:25:00,88.45,88.69,88.45,88.65,4196.0,88.45,88.69,88.45,88.65,4196.0
2017-02-27 13:30:00,88.66,88.85,88.65,88.75,4018.0,88.66,88.85,88.65,88.75,4018.0
2017-02-27 13:35:00,88.72,88.72,88.55,88.59,4027.0,88.72,88.72,88.55,88.59,4027.0
2017-02-27 13:40:00,88.55,88.59,88.54,88.58,1213.0,88.55,88.59,88.54,88.58,1213.0
2017-02-27 13:45:00,88.62,88.65,88.57,88.65,3309.0,88.62,88.65,88.57,88.65,3309.0
2017-02-27 13:50:00,88.61,88.72,88.61,88.72,1615.0,88.61,88.72,88.61,88.72,1615.0
2017-02-27 13:55:00,88.73,88.79,88.72,88.76,5534.0,88.73,88.79,88.72,88.76,5534.0
2017-02-27 14:00:00,88.8,89.09,88.8,88.96,12087.0,88.8,89.09,88.8,88.96,12087.0
2017-02-27 14:05:00,89.0,89.01,88.91,88.96,3506.0,89.0,89.01,88.91,88.96,3506.0
2017-02-27 14:10:00,88.95,89.0,88.95,89.0,1000.0,88.95,89.0,88.95,89.0,1000.0
2017-02-27 14:15:00,89.0,89.0,88.85,88.85,5315.0,89.0,89.0,88.85,88.85,5315.0
2017-02-27 14:20:00,88.83,89.01,88.83,89.01,13158.0,88.83,89.01,88.83,89.01,13158.0
2017-02-27 14:25:00,88.99,89.12,88.99,89.12,4603.0,88.99,89.12,88.99,89.12,4603.0
2017-02-27 14:30:00,89.12,89.25,89.02,89.04,38517.0,89.12,89.25,89.02,89.04,38517.0
2017-02-27 14:35:00,89.02,89.04,88.97,88.98,23237.0,89.02,89.04,88.97,88.98,23237.0
2017-02-27 14:40:00,89.0,89.06,88.94,88.96,8037.0,89.0,89.06,88.94,88.96,8037.0
2017-02-27 14:45:00,88.96,88.98,88.87,88.87,12600.0,88.96,88.98,88.87,88.87,12600.0
2017-02-27 14:50:00,88.86,88.89,88.75,88.89,9994.0,88.86,88.89,88.75,88.89,9994.0
2017-02-27 14:55:00,88.87,88.91,88.74,88.75,6662.0,88.87,88.91,88.74,88.75,6662.0
2017-02-27 15:00:00,88.75,88.86,88.75,88.81,17394.0,88.75,88.86,88.75,88.81,17394.0
2017-02-27 15:05:00,88.85,88.92,88.83,88.92,10516.0,88.85,88.92,88.83,88.92,10516.0
2017-02-27 15:10:00,88.94,89.07,88.93,89.07,6987.0,88.94,89.07,88.93,89.07,6987.0
2017-02-27 15:15:00,89.06,89.12,89.01,89.01,18098.0,89.06,89.12,89.01,89.01,18098.0
2017-02-27 15:20:00,88.95,89.12,88.91,89.11,7774.0,88.95,89.12,88.91,89.11,7774.0
2017-02-27 15:25:00,89.13,89.17,89.12,89.12,13139.0,89.13,89.17,89.12,89.12,13139.0
2017-02-27 15:30:00,89.11,89.14,89.06,89.07,11361.0,89.11,89.14,89.06,89.07,11361.0
2017-02-27 15:35:00,89.06,89.12,89.01,89.03,24381.0,89.06,89.12,89.01,89.03,24381.0
2017-02-27 15:40:00,89.0,89.02,88.87,88.99,23817.0,89.0,89.02,88.87,88.99,23817.0
2017-02-27 15:45:00,89.01,89.12,89.0,89.1,27154.0,89.01,89.12,89.0,89.1,27154.0
2017-02-27 15:50:00,89.1,89.14,89.03,89.11,20436.0,89.1,89.14,89.03,89.11,20436.0
2017-02-27 15:55:00,89.11,89.17,89.06,89.12,39817.0,89.11,89.17,89.06,89.12,39817.0
2017-02-28 09:30:00,89.14,89.29,88.71,88.71,14784.0,89.14,89.29,88.71,88.71,14784.0
2017-02-28 09:35:00,88.72,88.72,88.13,88.59,16750.0,88.72,88.72,88.13,88.59,16750.0
2017-02-28 09:40:00,88.57,88.63,88.09,88.35,12900.0,88.57,88.63,88.09,88.35,12900.0
2017-02-28 09:45:00,88.38,88.38,88.06,88.08,52078.0,88.38,88.38,88.06,88.08,52078.0
2017-02-28 09:50:00,88.07,88.32,88.06,88.18,14447.0,88.07,88.32,88.06,88.18,14447.0
2017-02-28 09:55:00,88.23,88.35,88.07,88.24,12208.0,88.23,88.35,88.07,88.24,12208.0
2017-02-28 10:00:00,88.12,88.43,87.98,88.31,25857.0,88.12,88.43,87.98,88.31,25857.0
2017-02-28 10:05:00,88.27,88.31,87.91,88.03,25713.0,88.27,88.31,87.91,88.03,25713.0
2017-02-28 10:10:00,88.07,88.28,87.94,88.28,24046.0,88.07,88.28,87.94,88.28,24046.0
2017-02-28 10:15:00,88.25,88.34,87.96,88.0,18414.0,88.25,88.34,87.96,88.0,18414.0
2017-02-28 10:20:00,88.04,88.47,88.01,88.43,24405.0,88.04,88.47,88.01,88.43,24405.0
2017-02-28 10:25:00,88.51,88.66,88.44,88.61,15991.0,88.51,88.66,88.44,88.61,15991.0
2017-02-28 10:30:00,88.57,88.73,88.51,88.57,8150.0,88.57,88.73,88.51,88.57,8150.0
2017-02-28 10:35:00,88.54,88.81,88.49,88.6,17466.0,88.54,88.81,88.49,88.6,17466.0
2017-02-28 10:40:00,88.57,88.66,88.48,88.58,8680.0,88.57,88.66,88.48,88.58,8680.0
2017-02-28 10:45:00,88.58,88.96,88.58,88.81,23459.0,88.58,88.96,88.58,88.81,23459.0
2017-02-28 10:50:00,88.88,89.04,88.69,88.79,19569.0,88.88,89.04,88.69,88.79,19569.0
2017-02-28 10:55:00,88.77,89.3,88.73,89.2,23441.0,88.77,89.3,88.73,89.2,23441.0
2017-02-28 11:00:00,89.17,89.17,88.85,88.97,13329.0,89.17,89.17,88.85,88.97,13329.0
2017-02-28 11:05:00,88.93,88.99,88.7,88.77,23206.0,88.93,88.99,88.7,88.77,23206.0
2017-02-28 11:10:00,88.74,89.24,88.71,89.05,25355.0,88.74,89.24,88.71,89.05,25355.0
2017-02-28 11:15:00,89.05,89.06,88.89,88.89,5729.0,89.05,89.06,88.89,88.89,5729.0
2017-02-28 11:20:00,88.92,89.39,88.89,89.24,10243.0,88.92,89.39,88.89,89.24,10243.0
2017-02-28 11:25:00,89.34,89.53,89.14,89.49,18005.0,89.34,89.53,89.14,89.49,18005.0
2017-02-28 11:30:00,89.45,89.52,89.23,89.24,13138.0,89.45,89.52,89.23,89.24,13138.0
2017-02-28 11:35:00,89.22,89.22,88.99,88.99,3525.0,89.22,89.22,88.99,88.99,3525.0
2017-02-28 11:40:00,88.99,89.02,88.89,88.96,6643.0,88.99,89.02,88.89,88.96,6643.0
2017-02-28 11:45:00,88.9,88.97,88.84,88.91,10077.0,88.9,88.97,88.84,88.91,10077.0
2017-02-28 11:50:00,88.87,88.9,88.81,88.85,5566.0,88.87,88.9,88.81,88.85,5566.0
2017-02-28 11:55:00,88.84,88.84,88.75,88.77,2578.0,88.84,88.84,88.75,88.77,2578.0
2017-02-28 12:00:00,88.79,88.85,88.75,88.83,8932.0,88.79,88.85,88.75,88.83,8932.0
2017-02-28 12:05:00,88.84,88.84,88.75,88.8,10869.0,88.84,88.84,88.75,88.8,10869.0
2017-02-28 12:10:00,88.77,88.81,88.71,88.79,14175.0,88.77,88.81,88.71,88.79,14175.0
2017-02-28 12:15:00,88.75,88.78,88.66,88.73,3000.0,88.75,88.78,88.66,88.73,3000.0
2017-02-28 12:20:00,88.7,88.73,88.65,88.66,4700.0,88.7,88.73,88.65,88.66,4700.0
2017-02-28 12:25:00,88.67,88.67,88.51,88.54,6889.0,88.67,88.67,88.51,88.54,6889.0
2017-02-28 12:30:00,88.51,88.51,88.31,88.39,5800.0,88.51,88.51,88.31,88.39,5800.0
2017-02-28 12:35:00,88.35,88.35,88.24,88.28,6096.0,88.35,88.35,88.24,88.28,6096.0
2017-02-28 12:40:00,88.29,88.35,88.27,88.35,2805.0,88.29,88.35,88.27,88.35,2805.0
2017-02-28 12:45:00,88.34,88.51,88.33,88.51,3536.0,88.34,88.51,88.33,88.51,3536.0
2017-02-28 12:50:00,88.53,88.57,88.49,88.5,4050.0,88.53,88.57,88.49,88.5,4050.0
2017-02-28 12:55:00,88.54,88.56,88.48,88.48,5300.0,88.54,88.56,88.48,88.48,5300.0
2017-02-28 13:00:00,88.5,88.5,88.41,88.45,5600.0,88.5,88.5,88.41,88.45,5600.0
2017-02-28 13:05:00,88.46,88.59,88.43,88.57,6200.0,88.46,88.59,88.43,88.57,6200.0
2017-02-28 13:10:00,88.57,88.78,88.57,88.78,4461.0,88.57,88.78,88.57,88.78,4461.0
2017-02-28 13:15:00,88.73,88.74,88.63,88.73,5529.0,88.73,88.74,88.63,88.73,5529.0
2017-02-28 13:20:00,88.7,88.85,88.67,88.85,7771.0,88.7,88.85,88.67,88.85,7771.0
2017-02-28 13:25:00,88.83,88.83,88.67,88.67,4085.0,88.83,88.83,88.67,88.67,4085.0
2017-02-28 13:30:00,88.64,88.66,88.54,88.54,7619.0,88.64,88.66,88.54,88.54,7619.0
2017-02-28 13:35:00,88.57,88.6,88.52,88.54,3100.0,88.57,88.6,88.52,88.54,3100.0
2017-02-28 13:40:00,88.56,88.66,88.54,88.66,6035.0,88.56,88.66,88.54,88.66,6035.0
2017-02-28 13:45:00,88.68,88.74,88.51,88.62,4799.0,88.68,88.74,88.51,88.62,4799.0
2017-02-28 13:50:00,88.63,88.67,88.58,88.63,8708.0,88.63,88.67,88.58,88.63,8708.0
2017-02-28 13:55:00,88.63,88.65,88.59,88.61,2800.0,88.63,88.65,88.59,88.61,2800.0
2017-02-28 14:00:00,88.6,88.7,88.6,88.7,6987.0,88.6,88.7,88.6,88.7,6987.0
2017-02-28 14:05:00,88.71,88.71,88.57,88.58,9134.0,88.71,88.71,88.57,88.58,9134.0
2017-02-28 14:10:00,88.59,88.63,88.56,88.6,7413.0,88.59,88.63,88.56,88.6,7413.0
2017-02-28 14:15:00,88.55,88.55,88.3,88.31,29595.0,88.55,88.55,88.3,88.31,29595.0
2017-02-28 14:20:00,88.3,88.3,88.09,88.09,36877.0,88.3,88.3,88.09,88.09,36877.0
2017-02-28 14:25:00,88.13,88.59,88.12,88.51,8532.0,88.13,88.59,88.12,88.51,8532.0
2017-02-28 14:30:00,88.53,88.63,88.47,88.63,9619.0,88.53,88.63,88.47,88.63,9619.0
2017-02-28 14:35:00,88.63,88.63,88.5,88.51,34435.0,88.63,88.63,88.5,88.51,34435.0
2017-02-28 14:40:00,88.53,88.64,88.51,88.59,5694.0,88.53,88.64,88.51,88.59,5694.0
2017-02-28 14:45:00,88.56,88.7,88.55,88.7,3605.0,88.56,88.7,88.55,88.7,3605.0
2017-02-28 14:50:00,88.66,88.74,88.64,88.69,7556.0,88.66,88.74,88.64,88.69,7556.0
2017-02-28 14:55:00,88.68,88.68,88.53,88.56,9006.0,88.68,88.68,88.53,88.56,9006.0
2017-02-28 15:00:00,88.55,88.59,88.53,88.59,5352.0,88.55,88.59,88.53,88.59,5352.0
2017-02-28 15:05:00,88.58,88.64,88.47,88.64,7978.0,88.58,88.64,88.47,88.64,7978.0
2017-02-28 15:10:00,88.63,88.67,88.62,88.66,6250.0,88.63,88.67,88.62,88.66,6250.0
2017-02-28 15:15:00,88.64,88.65,88.57,88.63,3772.0,88.64,88.65,88.57,88.63,3772.0
2017-02-28 15:20:00,88.63,88.72,88.62,88.69,6735.0,88.63,88.72,88.62,88.69,6735.0
2017-02-28 15:25:00,88.65,88.86,88.64,88.84,11926.0,88.65,88.86,88.64,88.84,11926.0
2017-02-28 15:30:00,88.85,88.93,88.8,88.93,14010.0,88.85,88.93,88.8,88.93,14010.0
2017-02-28 15:35:00,88.93,88.96,88.87,88.89,20150.0,88.93,88.96,88.87,88.89,20150.0
2017-02-28 15:40:00,88.88,88.92,88.87,88.88,18297.0,88.88,88.92,88.87,88.88,18297.0
2017-02-28 15:45:00,88.86,88.93,88.82,88.91,25943.0,88.86,88.93,88.82,88.91,25943.0
2017-02-28 15:50:00,88.93,88.93,88.85,88.88,52387.0,88.93,88.93,88.85,88.88,52387.0
2017-02-28 15:55:00,88.88,89.11,88.88,89.01,60678.0,88.88,89.11,88.88,89.01,60678.0
2017-03-01 09:30:00,89.55,89.85,88.9,89.5,31539.0,89.55,89.85,88.9,89.5,31539.0
2017-03-01 09:35:00,89.33,89.67,89.25,89.5,15578.0,89.33,89.67,89.25,89.5,15578.0
2017-03-01 09:40:00,89.51,89.76,88.28,88.28,84847.0,89.51,89.76,88.28,88.28,84847.0
2017-03-01 09:45:00,88.15,88.25,87.56,88.25,115839.0,88.15,88.25,87.56,88.25,115839.0
2017-03-01 09:50:00,88.25,88.51,87.88,88.05,46626.0,88.25,88.51,87.88,88.05,46626.0
2017-03-01 09:55:00,88.05,88.15,87.54,87.77,43368.0,88.05,88.15,87.54,87.77,43368.0
2017-03-01 10:00:00,87.73,88.3,87.72,88.26,44897.0,87.73,88.3,87.72,88.26,44897.0
2017-03-01 10:05:00,88.23,88.27,88.0,88.19,31583.0,88.23,88.27,88.0,88.19,31583.0
2017-03-01 10:10:00,88.08,88.22,88.01,88.22,15549.0,88.08,88.22,88.01,88.22,15549.0
2017-03-01 10:15:00,88.18,88.56,88.12,88.49,15944.0,88.18,88.56,88.12,88.49,15944.0
2017-03-01 10:20:00,88.44,88.7,88.18,88.7,29669.0,88.44,88.7,88.18,88.7,29669.0
2017-03-01 10:25:00,88.7,88.83,88.42,88.63,10343.0,88.7,88.83,88.42,88.63,10343.0
2017-03-01 10:30:00,88.6,88.65,88.25,88.37,38987.0,88.6,88.65,88.25,88.37,38987.0
2017-03-01 10:35:00,88.36,88.37,88.14,88.2,53255.0,88.36,88.37,88.14,88.2,53255.0
2017-03-01 10:40:00,88.12,88.35,88.0,88.0,23788.0,88.12,88.35,88.0,88.0,23788.0
2017-03-01 10:45:00,88.06,88.06,87.73,87.79,15227.0,88.06,88.06,87.73,87.79,15227.0
2017-03-01 10:50:00,87.73,87.73,87.07,87.11,30788.0,87.73,87.73,87.07,87.11,30788.0
2017-03-01 10:55:00,87.11,87.5,86.92,87.45,29251.0,87.11,87.5,86.92,87.45,29251.0
2017-03-01 11:00:00,87.45,87.52,87.33,87.41,8364.0,87.45,87.52,87.33,87.41,8364.0
2017-03-01 11:05:00,87.44,87.49,87.17,87.35,40018.0,87.44,87.49,87.17,87.35,40018.0
2017-03-01 11:10:00,87.31,87.6,87.22,87.46,17550.0,87.31,87.6,87.22,87.46,17550.0
2017-03-01 11:15:00,87.39,87.47,87.22,87.22,29650.0,87.39,87.47,87.22,87.22,29650.0
2017-03-01 11:20:00,87.1,87.1,86.35,86.35,20583.0,87.1,87.1,86.35,86.35,20583.0
2017-03-01 11:25:00,86.39,86.55,86.39,86.46,15359.0,86.39,86.55,86.39,86.46,15359.0
2017-03-01 11:30:00,86.37,86.63,86.24,86.32,17824.0,86.37,86.63,86.24,86.32,17824.0
2017-03-01 11:35:00,86.23,86.25,86.06,86.2,17692.0,86.23,86.25,86.06,86.2,17692.0
2017-03-01 11:40:00,86.2,86.27,86.11,86.23,12759.0,86.2,86.27,86.11,86.23,12759.0
2017-03-01 11:45:00,86.24,86.72,86.24,86.5,13619.0,86.24,86.72,86.24,86.5,13619.0
2017-03-01 11:50:00,86.48,86.54,86.35,86.35,19110.0,86.48,86.54,86.35,86.35,19110.0
2017-03-01 11:55:00,86.42,86.59,86.27,86.48,30695.0,86.42,86.59,86.27,86.48,30695.0
2017-03-01 12:00:00,86.52,86.82,86.48,86.74,13337.0,86.52,86.82,86.48,86.74,13337.0
2017-03-01 12:05:00,86.75,86.77,86.54,86.54,6648.0,86.75,86.77,86.54,86.54,6648.0
2017-03-01 12:10:00,86.55,86.79,86.54,86.78,16526.0,86.55,86.79,86.54,86.78,16526.0
2017-03-01 12:15:00,86.78,86.81,86.62,86.72,10514.0,86.78,86.81,86.62,86.72,10514.0
2017-03-01 12:20:00,86.75,86.87,86.67,86.67,10637.0,86.75,86.87,86.67,86.67,10637.0
2017-03-01 12:25:00,86.63,86.83,86.6,86.78,13466.0,86.63,86.83,86.6,86.78,13466.0
2017-03-01 12:30:00,86.79,86.96,86.73,86.8,8984.0,86.79,86.96,86.73,86.8,8984.0
2017-03-01 12:35:00,86.8,87.03,86.76,86.95,24130.0,86.8,87.03,86.76,86.95,24130.0
2017-03-01 12:40:00,86.91,87.01,86.9,86.93,13485.0,86.91,87.01,86.9,86.93,13485.0
2017-03-01 12:45:00,86.92,86.96,86.87,86.92,59110.0,86.92,86.96,86.87,86.92,59110.0
2017-03-01 12:50:00,86.91,87.05,86.87,86.91,74586.0,86.91,87.05,86.87,86.91,74586.0
2017-03-01 12:55:00,86.94,87.71,86.9,87.71,34316.0,86.94,87.71,86.9,87.71,34316.0
2017-03-01 13:00:00,87.72,87.74,87.47,87.47,22637.0,87.72,87.74,87.47,87.47,22637.0
2017-03-01 13:05:00,87.49,87.68,87.49,87.65,17396.0,87.49,87.68,87.49,87.65,17396.0
2017-03-01 13:10:00,87.65,87.68,87.58,87.62,13503.0,87.65,87.68,87.58,87.62,13503.0
2017-03-01 13:15:00,87.62,87.63,87.38,87.38,6375.0,87.62,87.63,87.38,87.38,6375.0
2017-03-01 13:20:00,87.38,87.43,87.13,87.24,9300.0,87.38,87.43,87.13,87.24,9300.0
2017-03-01 13:25:00,87.17,87.49,87.17,87.3,9989.0,87.17,87.49,87.17,87.3,9989.0
2017-03-01 13:30:00,87.36,87.41,87.24,87.33,10950.0,87.36,87.41,87.24,87.33,10950.0
2017-03-01 13:35:00,87.33,87.39,87.24,87.27,11543.0,87.33,87.39,87.24,87.27,11543.0
2017-03-01 13:40:00,87.27,87.4,87.22,87.26,12850.0,87.27,87.4,87.22,87.26,12850.0
2017-03-01 13:45:00,87.28,87.42,87.21,87.33,28928.0,87.28,87.42,87.21,87.33,28928.0
2017-03-01 13:50:00,87.3,87.34,87.17,87.23,8116.0,87.3,87.34,87.17,87.23,8116.0
2017-03-01 13:55:00,87.22,87.39,87.21,87.27,9958.0,87.22,87.39,87.21,87.27,9958.0
2017-03-01 14:00:00,87.25,87.4,87.19,87.25,14916.0,87.25,87.4,87.19,87.25,14916.0
2017-03-01 14:05:00,87.23,87.3,87.2,87.3,16358.0,87.23,87.3,87.2,87.3,16358.0
2017-03-01 14:10:00,87.31,87.33,87.0,87.08,11532.0,87.31,87.33,87.0,87.08,11532.0
2017-03-01 14:15:00,87.04,87.05,86.85,86.91,24580.0,87.04,87.05,86.85,86.91,24580.0
2017-03-01 14:20:00,86.97,87.62,86.93,87.46,33240.0,86.97,87.62,86.93,87.46,33240.0
2017-03-01 14:25:00,87.56,87.56,87.16,87.23,6876.0,87.56,87.56,87.16,87.23,6876.0
2017-03-01 14:30:00,87.22,87.26,87.07,87.11,20060.0,87.22,87.26,87.07,87.11,20060.0
2017-03-01 14:35:00,87.11,87.14,86.98,87.08,18091.0,87.11,87.14,86.98,87.08,18091.0
2017-03-01 14:40:00,87.08,87.21,87.01,87.04,17741.0,87.08,87.21,87.01,87.04,17741.0
2017-03-01 14:45:00,87.01,87.21,86.98,87.16,14029.0,87.01,87.21,86.98,87.16,14029.0
2017-03-01 14:50:00,87.17,87.2,87.08,87.08,20908.0,87.17,87.2,87.08,87.08,20908.0
2017-03-01 14:55:00,87.13,87.2,87.07,87.13,17980.0,87.13,87.2,87.07,87.13,17980.0
2017-03-01 15:00:00,87.17,87.34,87.13,87.34,14404.0,87.17,87.34,87.13,87.34,14404.0
2017-03-01 15:05:00,87.35,87.45,87.19,87.22,17192.0,87.35,87.45,87.19,87.22,17192.0
2017-03-01 15:10:00,87.24,87.33,87.2,87.24,32982.0,87.24,87.33,87.2,87.24,32982.0
2017-03-01 15:15:00,87.25,87.5,87.23,87.5,22050.0,87.25,87.5,87.23,87.5,22050.0
2017-03-01 15:20:00,87.52,87.65,87.4,87.43,31586.0,87.52,87.65,87.4,87.43,31586.0
2017-03-01 15:25:00,87.44,87.44,87.27,87.32,27022.0,87.44,87.44,87.27,87.32,27022.0
2017-03-01 15:30:00,87.33,87.57,87.28,87.56,25259.0,87.33,87.57,87.28,87.56,25259.0
2017-03-01 15:35:00,87.56,87.98,87.56,87.92,32378.0,87.56,87.98,87.56,87.92,32378.0
2017-03-01 15:40:00,87.9,88.15,87.87,87.96,50248.0,87.9,88.15,87.87,87.96,50248.0
2017-03-01 15:45:00,87.98,88.09,87.86,87.96,56226.0,87.98,88.09,87.86,87.96,56226.0
2017-03-01 15:50:00,87.97,88.55,87.97,88.39,94106.0,87.97,88.55,87.97,88.39,94106.0
2017-03-01 15:55:00,88.39,89.18,88.05,88.6,191206.0,88.39,89.18,88.05,88.6,191206.0
2017-03-02 09:30:00,90.01,91.46,90.0,90.79,163301.0,90.01,91.46,90.0,90.79,163301.0
2017-03-02 09:35:00,90.76,91.3,90.5,91.15,153636.0,90.76,91.3,90.5,91.15,153636.0
2017-03-02 09:40:00,91.15,91.3,90.41,91.02,92156.0,91.15,91.3,90.41,91.02,92156.0
2017-03-02 09:45:00,91.02,92.2,91.01,92.13,172683.0,91.02,92.2,91.01,92.13,172683.0
2017-03-02 09:50:00,91.97,92.24,91.75,91.98,119230.0,91.97,92.24,91.75,91.98,119230.0
2017-03-02 09:55:00,91.93,92.05,91.09,91.77,75969.0,91.93,92.05,91.09,91.77,75969.0
2017-03-02 10:00:00,91.67,91.8,91.44,91.48,37190.0,91.67,91.8,91.44,91.48,37190.0
2017-03-02 10:05:00,91.6,92.05,91.55,91.77,77548.0,91.6,92.05,91.55,91.77,77548.0
2017-03-02 10:10:00,91.76,92.04,91.6,91.89,44989.0,91.76,92.04,91.6,91.89,44989.0
2017-03-02 10:15:00,91.89,92.05,91.75,91.9,86660.0,91.89,92.05,91.75,91.9,86660.0
2017-03-02 10:20:00,91.91,92.31,91.53,91.65,105907.0,91.91,92.31,91.53,91.65,105907.0
2017-03-02 10:25:00,91.69,92.17,91.65,91.97,24735.0,91.69,92.17,91.65,91.97,24735.0
2017-03-02 10:30:00,91.91,92.6,91.91,92.19,43285.0,91.91,92.6,91.91,92.19,43285.0
2017-03-02 10:35:00,92.21,92.25,91.54,91.92,37516.0,92.21,92.25,91.54,91.92,37516.0
2017-03-02 10:40:00,91.97,92.94,91.97,92.74,90649.0,91.97,92.94,91.97,92.74,90649.0
2017-03-02 10:45:00,92.65,92.79,92.28,92.45,38732.0,92.65,92.79,92.28,92.45,38732.0
2017-03-02 10:50:00,92.44,92.47,92.16,92.17,32296.0,92.44,92.47,92.16,92.17,32296.0
2017-03-02 10:55:00,92.23,92.5,92.0,92.08,39914.0,92.23,92.5,92.0,92.08,39914.0
2017-03-02 11:00:00,92.04,92.1,91.8,91.94,24237.0,92.04,92.1,91.8,91.94,24237.0
2017-03-02 11:05:00,91.94,92.26,91.64,91.92,35198.0,91.94,92.26,91.64,91.92,35198.0
2017-03-02 11:10:00,91.9,92.0,91.64,91.68,22425.0,91.9,92.0,91.64,91.68,22425.0
2017-03-02 11:15:00,91.66,91.85,91.65,91.84,25877.0,91.66,91.85,91.65,91.84,25877.0
2017-03-02 11:20:00,91.81,91.83,91.08,91.29,34498.0,91.81,91.83,91.08,91.29,34498.0
2017-03-02 11:25:00,91.35,91.86,91.3,91.83,31815.0,91.35,91.86,91.3,91.83,31815.0
2017-03-02 11:30:00,91.82,91.97,91.73,91.88,26666.0,91.82,91.97,91.73,91.88,26666.0
2017-03-02 11:35:00,91.85,91.9,91.53,91.75,22019.0,91.85,91.9,91.53,91.75,22019.0
2017-03-02 11:40:00,91.73,91.77,91.56,91.71,18955.0,91.73,91.77,91.56,91.71,18955.0
2017-03-02 11:45:00,91.7,92.25,91.69,92.22,15280.0,91.7,92.25,91.69,92.22,15280.0
2017-03-02 11:50:00,92.22,92.34,91.9,92.09,18320.0,92.22,92.34,91.9,92.09,18320.0
2017-03-02 11:55:00,92.11,92.15,91.84,91.9,18756.0,92.11,92.15,91.84,91.9,18756.0
2017-03-02 12:00:00,91.89,92.35,91.63,92.32,20170.0,91.89,92.35,91.63,92.32,20170.0
2017-03-02 12:05:00,92.32,92.32,91.8,91.88,21920.0,92.32,92.32,91.8,91.88,21920.0
2017-03-02 12:10:00,91.84,92.1,91.74,91.93,9032.0,91.84,92.1,91.74,91.93,9032.0
2017-03-02 12:15:00,91.96,92.0,91.79,91.89,6936.0,91.96,92.0,91.79,91.89,6936.0
2017-03-02 12:20:00,91.89,91.92,91.5,91.57,19966.0,91.89,91.92,91.5,91.57,19966.0
2017-03-02 12:25:00,91.5,91.8,91.46,91.61,23797.0,91.5,91.8,91.46,91.61,23797.0
2017-03-02 12:30:00,91.54,91.6,91.47,91.55,21685.0,91.54,91.6,91.47,91.55,21685.0
2017-03-02 12:35:00,91.55,91.64,91.49,91.55,25632.0,91.55,91.64,91.49,91.55,25632.0
2017-03-02 12:40:00,91.53,91.83,91.5,91.77,10473.0,91.53,91.83,91.5,91.77,10473.0
2017-03-02 12:45:00,91.87,92.15,91.87,92.1,7600.0,91.87,92.15,91.87,92.1,7600.0
2017-03-02 12:50:00,92.19,92.38,92.1,92.34,12794.0,92.19,92.38,92.1,92.34,12794.0
2017-03-02 12:55:00,92.34,92.67,92.3,92.67,35146.0,92.34,92.67,92.3,92.67,35146.0
2017-03-02 13:00:00,92.66,92.95,92.66,92.91,31782.0,92.66,92.95,92.66,92.91,31782.0
2017-03-02 13:05:00,92.82,93.03,92.55,92.93,14619.0,92.82,93.03,92.55,92.93,14619.0
2017-03-02 13:10:00,92.99,92.99,92.55,92.62,23414.0,92.99,92.99,92.55,92.62,23414.0
2017-03-02 13:15:00,92.7,92.9,92.54,92.84,13824.0,92.7,92.9,92.54,92.84,13824.0
2017-03-02 13:20:00,92.9,93.02,92.65,92.65,37835.0,92.9,93.02,92.65,92.65,37835.0
2017-03-02 13:25:00,92.71,92.88,92.71,92.88,3257.0,92.71,92.88,92.71,92.88,3257.0
2017-03-02 13:30:00,92.84,93.2,92.79,93.08,12607.0,92.84,93.2,92.79,93.08,12607.0
2017-03-02 13:35:00,93.14,93.22,93.05,93.11,15276.0,93.14,93.22,93.05,93.11,15276.0
2017-03-02 13:40:00,93.18,93.4,93.18,93.39,6227.0,93.18,93.4,93.18,93.39,6227.0
2017-03-02 13:45:00,93.38,93.67,93.3,93.38,29034.0,93.38,93.67,93.3,93.38,29034.0
2017-03-02 13:50:00,93.32,93.4,93.04,93.19,12265.0,93.32,93.4,93.04,93.19,12265.0
2017-03-02 13:55:00,93.19,93.39,93.15,93.36,10650.0,93.19,93.39,93.15,93.36,10650.0
2017-03-02 14:00:00,93.41,93.7,92.91,93.17,42230.0,93.41,93.7,92.91,93.17,42230.0
2017-03-02 14:05:00,93.07,93.48,92.97,93.35,18129.0,93.07,93.48,92.97,93.35,18129.0
2017-03-02 14:10:00,93.39,93.41,93.11,93.23,13484.0,93.39,93.41,93.11,93.23,13484.0
2017-03-02 14:15:00,93.34,94.21,93.2,93.87,34906.0,93.34,94.21,93.2,93.87,34906.0
2017-03-02 14:20:00,93.87,94.2,93.78,94.13,10514.0,93.87,94.2,93.78,94.13,10514.0
2017-03-02 14:25:00,94.13,94.25,93.96,93.96,20657.0,94.13,94.25,93.96,93.96,20657.0
2017-03-02 14:30:00,93.98,94.19,93.98,94.15,10992.0,93.98,94.19,93.98,94.15,10992.0
2017-03-02 14:35:00,94.14,94.5,94.06,94.47,35225.0,94.14,94.5,94.06,94.47,35225.0
2017-03-02 14:40:00,94.45,94.45,94.24,94.35,15500.0,94.45,94.45,94.24,94.35,15500.0
2017-03-02 14:45:00,94.34,94.72,94.01,94.61,28090.0,94.34,94.72,94.01,94.61,28090.0
2017-03-02 14:50:00,94.62,94.62,94.36,94.47,18723.0,94.62,94.62,94.36,94.47,18723.0
2017-03-02 14:55:00,94.45,94.47,94.25,94.32,19936.0,94.45,94.47,94.25,94.32,19936.0
2017-03-02 15:00:00,94.32,94.65,94.24,94.6,30762.0,94.32,94.65,94.24,94.6,30762.0
2017-03-02 15:05:00,94.57,94.73,94.37,94.71,16285.0,94.57,94.73,94.37,94.71,16285.0
2017-03-02 15:10:00,94.7,94.7,94.16,94.16,21747.0,94.7,94.7,94.16,94.16,21747.0
2017-03-02 15:15:00,94.18,94.72,94.15,94.57,30094.0,94.18,94.72,94.15,94.57,30094.0
2017-03-02 15:20:00,94.62,94.95,94.59,94.66,33682.0,94.62,94.95,94.59,94.66,33682.0
2017-03-02 15:25:00,94.61,94.97,94.57,94.84,23800.0,94.61,94.97,94.57,94.84,23800.0
2017-03-02 15:30:00,94.8,94.9,94.56,94.64,26245.0,94.8,94.9,94.56,94.64,26245.0
2017-03-02 15:35:00,94.61,94.8,94.35,94.52,44761.0,94.61,94.8,94.35,94.52,44761.0
2017-03-02 15:40:00,94.55,94.68,94.03,94.31,52492.0,94.55,94.68,94.03,94.31,52492.0
2017-03-02 15:45:00,94.32,94.8,94.3,94.61,59679.0,94.32,94.8,94.3,94.61,59679.0
2017-03-02 15:50:00,94.62,94.77,94.32,94.35,65296.0,94.62,94.77,94.32,94.35,65296.0
2017-03-02 15:55:00,94.35,94.62,94.33,94.58,125820.0,94.35,94.62,94.33,94.58,125820.0
2017-03-03 09:30:00,95.04,96.0,94.35,95.81,44695.0,95.04,96.0,94.35,95.81,44695.0
2017-03-03 09:35:00,95.54,96.2,95.48,95.68,35919.0,95.54,96.2,95.48,95.68,35919.0
2017-03-03 09:40:00,95.67,95.75,95.08,95.52,26625.0,95.67,95.75,95.08,95.52,26625.0
2017-03-03 09:45:00,95.49,96.46,95.34,96.46,36314.0,95.49,96.46,95.34,96.46,36314.0
2017-03-03 09:50:00,96.46,97.89,96.22,97.65,168571.0,96.46,97.89,96.22,97.65,168571.0
2017-03-03 09:55:00,97.62,97.94,96.67,96.93,123221.0,97.62,97.94,96.67,96.93,123221.0
2017-03-03 10:00:00,97.01,97.31,96.24,96.45,58401.0,97.01,97.31,96.24,96.45,58401.0
2017-03-03 10:05:00,96.45,96.73,96.32,96.36,41066.0,96.45,96.73,96.32,96.36,41066.0
2017-03-03 10:10:00,96.43,96.43,95.5,95.6,77332.0,96.43,96.43,95.5,95.6,77332.0
2017-03-03 10:15:00,95.6,95.98,95.32,95.97,43469.0,95.6,95.98,95.32,95.97,43469.0
2017-03-03 10:20:00,95.97,96.5,95.83,96.5,20693.0,95.97,96.5,95.83,96.5,20693.0
2017-03-03 10:25:00,96.49,96.51,95.63,96.05,9713.0,96.49,96.51,95.63,96.05,9713.0
2017-03-03 10:30:00,96.01,96.06,95.73,95.81,12963.0,96.01,96.06,95.73,95.81,12963.0
2017-03-03 10:35:00,95.85,96.55,95.85,96.51,13225.0,95.85,96.55,95.85,96.51,13225.0
2017-03-03 10:40:00,96.56,97.16,96.56,97.02,33534.0,96.56,97.16,96.56,97.02,33534.0
2017-03-03 10:45:00,97.07,97.25,96.85,97.17,15981.0,97.07,97.25,96.85,97.17,15981.0
2017-03-03 10:50:00,97.17,97.27,96.58,96.64,23005.0,97.17,97.27,96.58,96.64,23005.0
2017-03-03 10:55:00,96.68,96.99,96.27,96.27,27916.0,96.68,96.99,96.27,96.27,27916.0
2017-03-03 11:00:00,96.23,96.33,95.91,96.18,21552.0,96.23,96.33,95.91,96.18,21552.0
2017-03-03 11:05:00,96.2,96.3,95.86,96.19,28602.0,96.2,96.3,95.86,96.19,28602.0
2017-03-03 11:10:00,96.2,96.56,96.13,96.17,23200.0,96.2,96.56,96.13,96.17,23200.0
2017-03-03 11:15:00,96.12,96.15,95.61,96.0,20708.0,96.12,96.15,95.61,96.0,20708.0
2017-03-03 11:20:00,96.04,96.13,95.8,95.96,14671.0,96.04,96.13,95.8,95.96,14671.0
2017-03-03 11:25:00,96.02,96.02,95.74,95.85,11289.0,96.02,96.02,95.74,95.85,11289.0
2017-03-03 11:30:00,95.85,95.89,95.5,95.57,17157.0,95.85,95.89,95.5,95.57,17157.0
2017-03-03 11:35:00,95.53,95.81,95.43,95.53,19935.0,95.53,95.81,95.43,95.53,19935.0
2017-03-03 11:40:00,95.52,95.69,95.35,95.36,6664.0,95.52,95.69,95.35,95.36,6664.0
2017-03-03 11:45:00,95.41,95.63,95.34,95.44,20260.0,95.41,95.63,95.34,95.44,20260.0
2017-03-03 11:50:00,95.45,96.01,95.38,95.6,18126.0,95.45,96.01,95.38,95.6,18126.0
2017-03-03 11:55:00,95.7,95.78,95.08,95.31,22961.0,95.7,95.78,95.08,95.31,22961.0
2017-03-03 12:00:00,95.42,95.71,95.42,95.56,13941.0,95.42,95.71,95.42,95.56,13941.0
2017-03-03 12:05:00,95.51,95.88,95.36,95.54,26458.0,95.51,95.88,95.36,95.54,26458.0
2017-03-03 12:10:00,95.42,95.79,95.23,95.56,12328.0,95.42,95.79,95.23,95.56,12328.0
2017-03-03 12:15:00,95.63,95.83,95.32,95.75,31588.0,95.63,95.83,95.32,95.75,31588.0
2017-03-03 12:20:00,95.64,95.73,95.54,95.73,13789.0,95.64,95.73,95.54,95.73,13789.0
2017-03-03 12:25:00,95.66,95.73,95.58,95.63,13500.0,95.66,95.73,95.58,95.63,13500.0
2017-03-03 12:30:00,95.6,95.75,95.54,95.74,13222.0,95.6,95.75,95.54,95.74,13222.0
2017-03-03 12:35:00,95.78,95.98,95.76,95.9,3350.0,95.78,95.98,95.76,95.9,3350.0
2017-03-03 12:40:00,95.9,95.9,95.73,95.74,10518.0,95.9,95.9,95.73,95.74,10518.0
2017-03-03 12:45:00,95.73,95.76,95.66,95.66,12700.0,95.73,95.76,95.66,95.66,12700.0
2017-03-03 12:50:00,95.62,95.79,95.39,95.43,31810.0,95.62,95.79,95.39,95.43,31810.0
2017-03-03 12:55:00,95.51,95.7,95.28,95.41,13227.0,95.51,95.7,95.28,95.41,13227.0
2017-03-03 13:00:00,95.4,95.52,95.32,95.48,16530.0,95.4,95.52,95.32,95.48,16530.0
2017-03-03 13:05:00,95.51,95.57,95.17,95.19,17457.0,95.51,95.57,95.17,95.19,17457.0
2017-03-03 13:10:00,95.19,95.58,95.16,95.48,12650.0,95.19,95.58,95.16,95.48,12650.0
2017-03-03 13:15:00,95.46,95.47,95.19,95.25,19271.0,95.46,95.47,95.19,95.25,19271.0
2017-03-03 13:20:00,95.24,95.37,95.03,95.2,19100.0,95.24,95.37,95.03,95.2,19100.0
2017-03-03 13:25:00,95.25,95.63,95.25,95.43,22812.0,95.25,95.63,95.25,95.43,22812.0
2017-03-03 13:30:00,95.46,95.6,95.37,95.55,7650.0,95.46,95.6,95.37,95.55,7650.0
2017-03-03 13:35:00,95.55,95.57,95.43,95.48,7613.0,95.55,95.57,95.43,95.48,7613.0
2017-03-03 13:40:00,95.49,95.57,95.45,95.55,5351.0,95.49,95.57,95.45,95.55,5351.0
2017-03-03 13:45:00,95.53,95.59,95.38,95.43,25048.0,95.53,95.59,95.38,95.43,25048.0
2017-03-03 13:50:00,95.4,95.42,95.17,95.17,33942.0,95.4,95.42,95.17,95.17,33942.0
2017-03-03 13:55:00,95.18,95.27,95.08,95.09,31786.0,95.18,95.27,95.08,95.09,31786.0
2017-03-03 14:00:00,95.17,95.3,95.16,95.17,9460.0,95.17,95.3,95.16,95.17,9460.0
2017-03-03 14:05:00,95.15,95.31,95.14,95.28,27964.0,95.15,95.31,95.14,95.28,27964.0
2017-03-03 14:10:00,95.28,95.36,94.99,94.99,15113.0,95.28,95.36,94.99,94.99,15113.0
2017-03-03 14:15:00,95.06,95.17,94.98,94.98,17155.0,95.06,95.17,94.98,94.98,17155.0
2017-03-03 14:20:00,95.01,95.14,94.92,95.14,18218.0,95.01,95.14,94.92,95.14,18218.0
2017-03-03 14:25:00,95.13,95.19,95.0,95.16,17261.0,95.13,95.19,95.0,95.16,17261.0
2017-03-03 14:30:00,95.15,95.3,95.02,95.02,19941.0,95.15,95.3,95.02,95.02,19941.0
2017-03-03 14:35:00,95.06,95.22,95.02,95.06,14355.0,95.06,95.22,95.02,95.06,14355.0
2017-03-03 14:40:00,95.12,95.25,95.1,95.12,11116.0,95.12,95.25,95.1,95.12,11116.0
2017-03-03 14:45:00,95.14,95.44,95.12,95.17,10982.0,95.14,95.44,95.12,95.17,10982.0
2017-03-03 14:50:00,95.22,95.71,95.22,95.55,18506.0,95.22,95.71,95.22,95.55,18506.0
2017-03-03 14:55:00,95.56,95.65,95.44,95.53,8655.0,95.56,95.65,95.44,95.53,8655.0
2017-03-03 15:00:00,95.53,95.79,95.38,95.71,16079.0,95.53,95.79,95.38,95.71,16079.0
2017-03-03 15:05:00,95.7,95.81,95.52,95.81,11510.0,95.7,95.81,95.52,95.81,11510.0
2017-03-03 15:10:00,95.79,95.86,95.62,95.84,20364.0,95.79,95.86,95.62,95.84,20364.0
2017-03-03 15:15:00,95.89,95.89,95.67,95.8,12030.0,95.89,95.89,95.67,95.8,12030.0
2017-03-03 15:20:00,95.8,95.9,95.77,95.89,25282.0,95.8,95.9,95.77,95.89,25282.0
2017-03-03 15:25:00,95.9,96.08,95.84,96.08,13001.0,95.9,96.08,95.84,96.08,13001.0
2017-03-03 15:30:00,96.06,96.21,96.05,96.15,24281.0,96.06,96.21,96.05,96.15,24281.0
2017-03-03 15:35:00,96.19,96.19,96.03,96.11,20533.0,96.19,96.19,96.03,96.11,20533.0
2017-03-03 15:40:00,96.1,96.25,96.07,96.25,22294.0,96.1,96.25,96.07,96.25,22294.0
2017-03-03 15:45:00,96.28,96.3,96.06,96.06,28084.0,96.28,96.3,96.06,96.06,28084.0
2017-03-03 15:50:00,96.05,96.15,96.04,96.04,39848.0,96.05,96.15,96.04,96.04,39848.0
2017-03-03 15:55:00,96.04,96.07,95.92,96.07,63257.0,96.04,96.07,95.92,96.07,63257.0
2017-03-06 09:30:00,95.4,95.9,95.24,95.77,15670.0,95.4,95.9,95.24,95.77,15670.0
2017-03-06 09:35:00,95.89,95.89,94.82,94.88,10416.0,95.89,95.89,94.82,94.88,10416.0
2017-03-06 09:40:00,94.91,95.19,94.44,94.51,11366.0,94.91,95.19,94.44,94.51,11366.0
2017-03-06 09:45:00,94.44,94.67,94.27,94.64,15760.0,94.44,94.67,94.27,94.64,15760.0
2017-03-06 09:50:00,94.58,94.63,94.3,94.34,11937.0,94.58,94.63,94.3,94.34,11937.0
2017-03-06 09:55:00,94.3,94.49,93.9,94.49,20773.0,94.3,94.49,93.9,94.49,20773.0
2017-03-06 10:00:00,94.53,94.58,94.16,94.17,11387.0,94.53,94.58,94.16,94.17,11387.0
2017-03-06 10:05:00,94.18,94.4,94.03,94.18,14362.0,94.18,94.4,94.03,94.18,14362.0
2017-03-06 10:10:00,94.05,94.15,93.81,93.95,13461.0,94.05,94.15,93.81,93.95,13461.0
2017-03-06 10:15:00,93.89,94.11,93.8,94.11,13076.0,93.89,94.11,93.8,94.11,13076.0
2017-03-06 10:20:00,94.07,94.07,93.91,93.98,13452.0,94.07,94.07,93.91,93.98,13452.0
2017-03-06 10:25:00,93.93,94.12,93.91,94.03,24947.0,93.93,94.12,93.91,94.03,24947.0
2017-03-06 10:30:00,94.04,94.2,93.91,93.91,14494.0,94.04,94.2,93.91,93.91,14494.0
2017-03-06 10:35:00,93.91,94.03,93.62,93.62,25966.0,93.91,94.03,93.62,93.62,25966.0
2017-03-06 10:40:00,93.7,93.81,93.6,93.78,11076.0,93.7,93.81,93.6,93.78,11076.0
2017-03-06 10:45:00,93.72,93.84,93.67,93.69,28058.0,93.72,93.84,93.67,93.69,28058.0
2017-03-06 10:50:00,93.66,93.76,93.44,93.52,29324.0,93.66,93.76,93.44,93.52,29324.0
2017-03-06 10:55:00,93.53,93.54,93.24,93.24,7490.0,93.53,93.54,93.24,93.24,7490.0
2017-03-06 11:00:00,93.27,93.5,93.13,93.3,14501.0,93.27,93.5,93.13,93.3,14501.0
2017-03-06 11:05:00,93.33,93.47,93.32,93.37,10231.0,93.33,93.47,93.32,93.37,10231.0
2017-03-06 11:10:00,93.42,93.64,93.37,93.62,6700.0,93.42,93.64,93.37,93.62,6700.0
2017-03-06 11:15:00,93.61,93.78,93.56,93.77,8222.0,93.61,93.78,93.56,93.77,8222.0
2017-03-06 11:20:00,93.76,93.87,93.62,93.75,10863.0,93.76,93.87,93.62,93.75,10863.0
2017-03-06 11:25:00,93.79,93.79,93.63,93.75,9620.0,93.79,93.79,93.63,93.75,9620.0
2017-03-06 11:30:00,93.71,93.74,93.54,93.54,6800.0,93.71,93.74,93.54,93.54,6800.0
2017-03-06 11:35:00,93.56,93.57,93.51,93.52,5550.0,93.56,93.57,93.51,93.52,5550.0
2017-03-06 11:40:00,93.55,93.63,93.51,93.51,6700.0,93.55,93.63,93.51,93.51,6700.0
2017-03-06 11:45:00,93.55,93.55,93.41,93.44,17946.0,93.55,93.55,93.41,93.44,17946.0
2017-03-06 11:50:00,93.46,93.6,93.44,93.59,16972.0,93.46,93.6,93.44,93.59,16972.0
2017-03-06 11:55:00,93.6,93.62,93.51,93.51,3500.0,93.6,93.62,93.51,93.51,3500.0
2017-03-06 12:00:00,93.53,93.77,93.53,93.77,9107.0,93.53,93.77,93.53,93.77,9107.0
2017-03-06 12:05:00,93.77,93.77,93.41,93.49,11442.0,93.77,93.77,93.41,93.49,11442.0
2017-03-06 12:10:00,93.49,93.62,93.45,93.45,12941.0,93.49,93.62,93.45,93.45,12941.0
2017-03-06 12:15:00,93.53,93.6,93.43,93.56,11000.0,93.53,93.6,93.43,93.56,11000.0
2017-03-06 12:20:00,93.56,93.56,93.31,93.31,6798.0,93.56,93.56,93.31,93.31,6798.0
2017-03-06 12:25:00,93.38,93.38,93.22,93.29,9408.0,93.38,93.38,93.22,93.29,9408.0
2017-03-06 12:30:00,93.29,93.42,93.29,93.37,7400.0,93.29,93.42,93.29,93.37,7400.0
2017-03-06 12:35:00,93.36,93.42,93.33,93.4,3100.0,93.36,93.42,93.33,93.4,3100.0
2017-03-06 12:40:00,93.4,93.51,93.4,93.41,12903.0,93.4,93.51,93.4,93.41,12903.0
2017-03-06 12:45:00,93.41,93.58,93.4,93.46,17781.0,93.41,93.58,93.4,93.46,17781.0
2017-03-06 12:50:00,93.45,93.47,93.29,93.31,7825.0,93.45,93.47,93.29,93.31,7825.0
2017-03-06 12:55:00,93.32,93.44,93.31,93.41,3652.0,93.32,93.44,93.31,93.41,3652.0
2017-03-06 13:00:00,93.44,93.67,93.44,93.59,8904.0,93.44,93.67,93.44,93.59,8904.0
2017-03-06 13:05:00,93.59,93.67,93.58,93.58,4713.0,93.59,93.67,93.58,93.58,4713.0
2017-03-06 13:10:00,93.6,93.7,93.59,93.68,5209.0,93.6,93.7,93.59,93.68,5209.0
2017-03-06 13:15:00,93.72,93.73,93.62,93.69,8283.0,93.72,93.73,93.62,93.69,8283.0
2017-03-06 13:20:00,93.72,93.74,93.6,93.6,18298.0,93.72,93.74,93.6,93.6,18298.0
2017-03-06 13:25:00,93.63,93.64,93.54,93.6,4887.0,93.63,93.64,93.54,93.6,4887.0
2017-03-06 13:30:00,93.63,93.69,93.63,93.69,3653.0,93.63,93.69,93.63,93.69,3653.0
2017-03-06 13:35:00,93.68,93.78,93.67,93.75,8258.0,93.68,93.78,93.67,93.75,8258.0
2017-03-06 13:40:00,93.76,94.1,93.71,94.05,8950.0,93.76,94.1,93.71,94.05,8950.0
2017-03-06 13:45:00,94.09,94.12,93.92,94.02,6839.0,94.09,94.12,93.92,94.02,6839.0
2017-03-06 13:50:00,94.05,94.17,94.05,94.1,2400.0,94.05,94.17,94.05,94.1,2400.0
2017-03-06 13:55:00,94.14,94.35,94.12,94.22,12679.0,94.14,94.35,94.12,94.22,12679.0
2017-03-06 14:00:00,94.18,94.18,94.11,94.18,3441.0,94.18,94.18,94.11,94.18,3441.0
2017-03-06 14:05:00,94.21,94.28,94.17,94.27,5000.0,94.21,94.28,94.17,94.27,5000.0
2017-03-06 14:10:00,94.28,94.43,94.28,94.43,5812.0,94.28,94.43,94.28,94.43,5812.0
2017-03-06 14:15:00,94.46,94.53,94.29,94.46,13425.0,94.46,94.53,94.29,94.46,13425.0
2017-03-06 14:20:00,94.45,94.54,94.4,94.41,11418.0,94.45,94.54,94.4,94.41,11418.0
2017-03-06 14:25:00,94.46,94.7,94.46,94.62,8664.0,94.46,94.7,94.46,94.62,8664.0
2017-03-06 14:30:00,94.6,94.6,94.39,94.39,7639.0,94.6,94.6,94.39,94.39,7639.0
2017-03-06 14:35:00,94.42,94.42,94.16,94.16,10067.0,94.42,94.42,94.16,94.16,10067.0
2017-03-06 14:40:00,94.22,94.29,94.17,94.18,6197.0,94.22,94.29,94.17,94.18,6197.0
2017-03-06 14:45:00,94.24,94.39,94.24,94.3,6623.0,94.24,94.39,94.24,94.3,6623.0
2017-03-06 14:50:00,94.31,94.31,94.02,94.02,5328.0,94.31,94.31,94.02,94.02,5328.0
2017-03-06 14:55:00,94.03,94.3,93.93,94.28,8334.0,94.03,94.3,93.93,94.28,8334.0
2017-03-06 15:00:00,94.23,94.25,94.02,94.02,5872.0,94.23,94.25,94.02,94.02,5872.0
2017-03-06 15:05:00,93.99,94.35,93.99,94.31,8736.0,93.99,94.35,93.99,94.31,8736.0
2017-03-06 15:10:00,94.26,94.27,94.21,94.25,5570.0,94.26,94.27,94.21,94.25,5570.0
2017-03-06 15:15:00,94.26,94.61,94.25,94.61,13980.0,94.26,94.61,94.25,94.61,13980.0
2017-03-06 15:20:00,94.61,94.61,94.38,94.38,5116.0,94.61,94.61,94.38,94.38,5116.0
2017-03-06 15:25:00,94.43,94.58,94.29,94.53,22460.0,94.43,94.58,94.29,94.53,22460.0
2017-03-06 15:30:00,94.53,94.58,94.48,94.57,11595.0,94.53,94.58,94.48,94.57,11595.0
2017-03-06 15:35:00,94.57,94.68,94.51,94.57,34259.0,94.57,94.68,94.51,94.57,34259.0
2017-03-06 15:40:00,94.57,94.66,94.47,94.55,24521.0,94.57,94.66,94.47,94.55,24521.0
2017-03-06 15:45:00,94.54,94.61,94.5,94.57,15565.0,94.54,94.61,94.5,94.57,15565.0
2017-03-06 15:50:00,94.57,94.57,94.18,94.27,34414.0,94.57,94.57,94.18,94.27,34414.0
2017-03-06 15:55:00,94.27,94.34,94.11,94.25,63763.0,94.27,94.34,94.11,94.25,63763.0
2017-03-07 09:30:00,94.22,94.54,93.95,94.52,8890.0,94.22,94.54,93.95,94.52,8890.0
2017-03-07 09:35:00,94.33,94.41,94.03,94.41,1995.0,94.33,94.41,94.03,94.41,1995.0
2017-03-07 09:40:00,94.42,94.7,94.41,94.53,5611.0,94.42,94.7,94.41,94.53,5611.0
2017-03-07 09:45:00,94.51,94.64,94.26,94.31,21763.0,94.51,94.64,94.26,94.31,21763.0
2017-03-07 09:50:00,94.38,94.47,94.18,94.42,9256.0,94.38,94.47,94.18,94.42,9256.0
2017-03-07 09:55:00,94.45,94.57,94.27,94.27,4203.0,94.45,94.57,94.27,94.27,4203.0
2017-03-07 10:00:00,94.3,94.52,94.24,94.24,3790.0,94.3,94.52,94.24,94.24,3790.0
2017-03-07 10:05:00,94.23,94.62,94.22,94.53,11050.0,94.23,94.62,94.22,94.53,11050.0
2017-03-07 10:10:00,94.67,94.67,94.53,94.53,5739.0,94.67,94.67,94.53,94.53,5739.0
2017-03-07 10:15:00,94.58,94.65,94.43,94.63,2425.0,94.58,94.65,94.43,94.63,2425.0
2017-03-07 10:20:00,94.66,94.84,94.61,94.84,2543.0,94.66,94.84,94.61,94.84,2543.0
2017-03-07 10:25:00,94.85,94.85,94.61,94.72,4200.0,94.85,94.85,94.61,94.72,4200.0
2017-03-07 10:30:00,94.8,94.87,94.58,94.63,3284.0,94.8,94.87,94.58,94.63,3284.0
2017-03-07 10:35:00,94.67,94.83,94.67,94.71,3434.0,94.67,94.83,94.67,94.71,3434.0
2017-03-07 10:40:00,94.69,94.79,94.57,94.74,5959.0,94.69,94.79,94.57,94.74,5959.0
2017-03-07 10:45:00,94.79,94.91,94.67,94.67,5349.0,94.79,94.91,94.67,94.67,5349.0
2017-03-07 10:50:00,94.73,94.74,94.56,94.57,8732.0,94.73,94.74,94.56,94.57,8732.0
2017-03-07 10:55:00,94.66,94.67,94.24,94.34,14281.0,94.66,94.67,94.24,94.34,14281.0
2017-03-07 11:00:00,94.28,94.49,94.28,94.49,2258.0,94.28,94.49,94.28,94.49,2258.0
2017-03-07 11:05:00,94.55,94.73,94.5,94.73,4808.0,94.55,94.73,94.5,94.73,4808.0
2017-03-07 11:10:00,94.78,94.78,94.57,94.57,8600.0,94.78,94.78,94.57,94.57,8600.0
2017-03-07 11:15:00,94.6,94.7,94.57,94.7,1000.0,94.6,94.7,94.57,94.7,1000.0
2017-03-07 11:20:00,94.69,94.74,94.57,94.7,4147.0,94.69,94.74,94.57,94.7,4147.0
2017-03-07 11:25:00,94.61,94.75,94.56,94.7,5964.0,94.61,94.75,94.56,94.7,5964.0
2017-03-07 11:30:00,94.64,94.65,94.48,94.49,1725.0,94.64,94.65,94.48,94.49,1725.0
2017-03-07 11:35:00,94.47,94.54,94.26,94.26,9149.0,94.47,94.54,94.26,94.26,9149.0
2017-03-07 11:40:00,94.3,94.36,94.13,94.35,14845.0,94.3,94.36,94.13,94.35,14845.0
2017-03-07 11:45:00,94.31,94.36,94.24,94.26,2400.0,94.31,94.36,94.24,94.26,2400.0
2017-03-07 11:50:00,94.26,94.4,94.2,94.2,7867.0,94.26,94.4,94.2,94.2,7867.0
2017-03-07 11:55:00,94.23,94.36,94.19,94.22,13622.0,94.23,94.36,94.19,94.22,13622.0
2017-03-07 12:00:00,94.28,94.36,94.25,94.36,2100.0,94.28,94.36,94.25,94.36,2100.0
2017-03-07 12:05:00,94.37,94.45,94.22,94.22,4100.0,94.37,94.45,94.22,94.22,4100.0
2017-03-07 12:10:00,94.27,94.27,94.19,94.25,1735.0,94.27,94.27,94.19,94.25,1735.0
2017-03-07 12:15:00,94.28,94.29,94.16,94.21,2130.0,94.28,94.29,94.16,94.21,2130.0
2017-03-07 12:20:00,94.25,94.47,94.22,94.45,3500.0,94.25,94.47,94.22,94.45,3500.0
2017-03-07 12:25:00,94.44,94.63,94.35,94.51,7011.0,94.44,94.63,94.35,94.51,7011.0
2017-03-07 12:30:00,94.59,94.65,94.5,94.63,12995.0,94.59,94.65,94.5,94.63,12995.0
2017-03-07 12:35:00,94.64,94.67,94.58,94.58,2046.0,94.64,94.67,94.58,94.58,2046.0
2017-03-07 12:40:00,94.54,94.67,94.54,94.67,1300.0,94.54,94.67,94.54,94.67,1300.0
2017-03-07 12:45:00,94.69,94.7,94.59,94.67,1700.0,94.69,94.7,94.59,94.67,1700.0
2017-03-07 12:50:00,94.68,94.75,94.67,94.68,2450.0,94.68,94.75,94.67,94.68,2450.0
2017-03-07 12:55:00,94.67,94.68,94.56,94.6,2300.0,94.67,94.68,94.56,94.6,2300.0
2017-03-07 13:00:00,94.56,94.57,94.45,94.45,6023.0,94.56,94.57,94.45,94.45,6023.0
2017-03-07 13:05:00,94.38,94.48,94.38,94.45,3400.0,94.38,94.48,94.38,94.45,3400.0
2017-03-07 13:10:00,94.47,94.47,94.39,94.4,2600.0,94.47,94.47,94.39,94.4,2600.0
2017-03-07 13:15:00,94.43,94.46,94.29,94.3,4715.0,94.43,94.46,94.29,94.3,4715.0
2017-03-07 13:20:00,94.24,94.26,94.13,94.23,3350.0,94.24,94.26,94.13,94.23,3350.0
2017-03-07 13:25:00,94.18,94.2,94.12,94.14,3000.0,94.18,94.2,94.12,94.14,3000.0
2017-03-07 13:30:00,94.16,94.19,94.12,94.15,4107.0,94.16,94.19,94.12,94.15,4107.0
2017-03-07 13:35:00,94.16,94.21,94.13,94.13,5524.0,94.16,94.21,94.13,94.13,5524.0
2017-03-07 13:40:00,94.1,94.13,94.09,94.12,2789.0,94.1,94.13,94.09,94.12,2789.0
2017-03-07 13:45:00,94.11,94.13,94.07,94.08,4905.0,94.11,94.13,94.07,94.08,4905.0
2017-03-07 13:50:00,94.09,94.11,93.97,93.97,5800.0,94.09,94.11,93.97,93.97,5800.0
2017-03-07 13:55:00,93.97,93.98,93.94,93.98,4300.0,93.97,93.98,93.94,93.98,4300.0
2017-03-07 14:00:00,94.01,94.25,94.01,94.15,17110.0,94.01,94.25,94.01,94.15,17110.0
2017-03-07 14:05:00,94.18,94.51,94.18,94.5,16180.0,94.18,94.51,94.18,94.5,16180.0
2017-03-07 14:10:00,94.53,94.59,94.17,94.41,17909.0,94.53,94.59,94.17,94.41,17909.0
2017-03-07 14:15:00,94.42,94.42,94.23,94.33,3900.0,94.42,94.42,94.23,94.33,3900.0
2017-03-07 14:20:00,94.29,94.42,94.26,94.42,2186.0,94.29,94.42,94.26,94.42,2186.0
2017-03-07 14:25:00,94.34,94.39,94.25,94.35,3600.0,94.34,94.39,94.25,94.35,3600.0
2017-03-07 14:30:00,94.3,94.32,94.22,94.28,3035.0,94.3,94.32,94.22,94.28,3035.0
2017-03-07 14:35:00,94.33,94.37,94.25,94.33,5361.0,94.33,94.37,94.25,94.33,5361.0
2017-03-07 14:40:00,94.31,94.31,94.23,94.25,3066.0,94.31,94.31,94.23,94.25,3066.0
2017-03-07 14:45:00,94.27,94.39,94.26,94.35,4508.0,94.27,94.39,94.26,94.35,4508.0
2017-03-07 14:50:00,94.31,94.43,94.31,94.42,1800.0,94.31,94.43,94.31,94.42,1800.0
2017-03-07 14:55:00,94.44,94.53,94.4,94.52,4603.0,94.44,94.53,94.4,94.52,4603.0
2017-03-07 15:00:00,94.5,94.51,94.43,94.51,5400.0,94.5,94.51,94.43,94.51,5400.0
2017-03-07 15:05:00,94.46,94.52,94.4,94.52,7575.0,94.46,94.52,94.4,94.52,7575.0
2017-03-07 15:10:00,94.52,94.58,94.48,94.51,11020.0,94.52,94.58,94.48,94.51,11020.0
2017-03-07 15:15:00,94.46,94.54,94.35,94.35,5285.0,94.46,94.54,94.35,94.35,5285.0
2017-03-07 15:20:00,94.36,94.44,94.36,94.44,4909.0,94.36,94.44,94.36,94.44,4909.0
2017-03-07 15:25:00,94.44,94.44,94.3,94.32,4100.0,94.44,94.44,94.3,94.32,4100.0
2017-03-07 15:30:00,94.32,94.35,94.25,94.27,8829.0,94.32,94.35,94.25,94.27,8829.0
2017-03-07 15:35:00,94.27,94.38,94.17,94.25,11927.0,94.27,94.38,94.17,94.25,11927.0
2017-03-07 15:40:00,94.18,94.23,94.04,94.09,12482.0,94.18,94.23,94.04,94.09,12482.0
2017-03-07 15:45:00,94.11,94.21,94.0,94.05,19832.0,94.11,94.21,94.0,94.05,19832.0
2017-03-07 15:50:00,94.05,94.12,94.0,94.09,18293.0,94.05,94.12,94.0,94.09,18293.0
2017-03-07 15:55:00,94.09,94.25,94.09,94.21,28511.0,94.09,94.25,94.09,94.21,28511.0
2017-03-08 09:30:00,93.97,94.78,93.96,94.65,26357.0,93.97,94.78,93.96,94.65,26357.0
2017-03-08 09:35:00,94.65,94.78,94.33,94.4,3918.0,94.65,94.78,94.33,94.4,3918.0
2017-03-08 09:40:00,94.42,94.42,94.23,94.3,4008.0,94.42,94.42,94.23,94.3,4008.0
2017-03-08 09:45:00,94.4,94.59,94.22,94.43,5300.0,94.4,94.59,94.22,94.43,5300.0
2017-03-08 09:50:00,94.35,94.61,94.18,94.22,9500.0,94.35,94.61,94.18,94.22,9500.0
2017-03-08 09:55:00,94.15,94.41,94.12,94.4,10714.0,94.15,94.41,94.12,94.4,10714.0
2017-03-08 10:00:00,94.34,94.51,94.29,94.51,4702.0,94.34,94.51,94.29,94.51,4702.0
2017-03-08 10:05:00,94.65,94.68,94.45,94.59,2300.0,94.65,94.68,94.45,94.59,2300.0
2017-03-08 10:10:00,94.62,94.62,94.48,94.48,1000.0,94.62,94.62,94.48,94.48,1000.0
2017-03-08 10:15:00,94.6,94.6,94.39,94.48,2286.0,94.6,94.6,94.39,94.48,2286.0
2017-03-08 10:20:00,94.48,94.67,94.43,94.57,3200.0,94.48,94.67,94.43,94.57,3200.0
2017-03-08 10:25:00,94.54,94.54,94.3,94.31,5321.0,94.54,94.54,94.3,94.31,5321.0
2017-03-08 10:30:00,94.32,94.32,94.06,94.14,8000.0,94.32,94.32,94.06,94.14,8000.0
2017-03-08 10:35:00,94.3,94.39,94.26,94.35,4900.0,94.3,94.39,94.26,94.35,4900.0
2017-03-08 10:40:00,94.31,94.35,94.24,94.29,3700.0,94.31,94.35,94.24,94.29,3700.0
2017-03-08 10:45:00,94.31,94.4,94.26,94.3,3500.0,94.31,94.4,94.26,94.3,3500.0
2017-03-08 10:50:00,94.28,94.45,94.15,94.17,10940.0,94.28,94.45,94.15,94.17,10940.0
2017-03-08 10:55:00,94.33,94.53,94.2,94.44,8018.0,94.33,94.53,94.2,94.44,8018.0
2017-03-08 11:00:00,94.49,94.54,94.31,94.37,6114.0,94.49,94.54,94.31,94.37,6114.0
2017-03-08 11:05:00,94.32,94.32,94.21,94.32,3900.0,94.32,94.32,94.21,94.32,3900.0
2017-03-08 11:10:00,94.37,94.54,94.37,94.4,9600.0,94.37,94.54,94.37,94.4,9600.0
2017-03-08 11:15:00,94.4,94.48,94.28,94.28,5800.0,94.4,94.48,94.28,94.28,5800.0
2017-03-08 11:20:00,94.33,94.44,94.24,94.3,5905.0,94.33,94.44,94.24,94.3,5905.0
2017-03-08 11:25:00,94.25,94.3,94.06,94.06,8474.0,94.25,94.3,94.06,94.06,8474.0
2017-03-08 11:30:00,94.14,94.17,94.05,94.05,5682.0,94.14,94.17,94.05,94.05,5682.0
2017-03-08 11:35:00,94.01,94.09,94.0,94.09,3516.0,94.01,94.09,94.0,94.09,3516.0
2017-03-08 11:40:00,94.09,94.18,94.07,94.17,8800.0,94.09,94.18,94.07,94.17,8800.0
2017-03-08 11:45:00,94.18,94.2,94.1,94.13,3701.0,94.18,94.2,94.1,94.13,3701.0
2017-03-08 11:50:00,94.12,94.12,94.0,94.12,4220.0,94.12,94.12,94.0,94.12,4220.0
2017-03-08 11:55:00,94.1,94.14,94.01,94.13,8147.0,94.1,94.14,94.01,94.13,8147.0
2017-03-08 12:00:00,94.12,94.29,94.12,94.15,13240.0,94.12,94.29,94.12,94.15,13240.0
2017-03-08 12:05:00,94.19,94.22,94.02,94.02,3300.0,94.19,94.22,94.02,94.02,3300.0
2017-03-08 12:10:00,94.06,94.07,93.9,94.03,7667.0,94.06,94.07,93.9,94.03,7667.0
2017-03-08 12:15:00,94.08,94.14,93.97,94.0,40185.0,94.08,94.14,93.97,94.0,40185.0
2017-03-08 12:20:00,93.95,93.95,93.85,93.87,9797.0,93.95,93.95,93.85,93.87,9797.0
2017-03-08 12:25:00,93.86,93.94,93.79,93.94,4800.0,93.86,93.94,93.79,93.94,4800.0
2017-03-08 12:30:00,93.95,93.99,93.84,93.87,4283.0,93.95,93.99,93.84,93.87,4283.0
2017-03-08 12:35:00,93.87,93.87,93.63,93.63,13035.0,93.87,93.87,93.63,93.63,13035.0
2017-03-08 12:40:00,93.67,93.72,93.64,93.72,4200.0,93.67,93.72,93.64,93.72,4200.0
2017-03-08 12:45:00,93.72,93.88,93.72,93.83,6224.0,93.72,93.88,93.72,93.83,6224.0
2017-03-08 12:50:00,93.78,93.95,93.78,93.95,3221.0,93.78,93.95,93.78,93.95,3221.0
2017-03-08 12:55:00,93.95,93.96,93.82,93.88,3968.0,93.95,93.96,93.82,93.88,3968.0
2017-03-08 13:00:00,93.91,94.03,93.91,94.0,5100.0,93.91,94.03,93.91,94.0,5100.0
2017-03-08 13:05:00,93.95,93.95,93.75,93.76,5724.0,93.95,93.95,93.75,93.76,5724.0
2017-03-08 13:10:00,93.79,94.17,93.79,94.17,6477.0,93.79,94.17,93.79,94.17,6477.0
2017-03-08 13:15:00,94.18,94.35,94.17,94.27,11873.0,94.18,94.35,94.17,94.27,11873.0
2017-03-08 13:20:00,94.31,94.38,94.29,94.36,5126.0,94.31,94.38,94.29,94.36,5126.0
2017-03-08 13:25:00,94.35,94.35,94.19,94.27,3600.0,94.35,94.35,94.19,94.27,3600.0
2017-03-08 13:30:00,94.28,94.41,94.28,94.38,4000.0,94.28,94.41,94.28,94.38,4000.0
2017-03-08 13:35:00,94.36,94.36,94.25,94.25,2400.0,94.36,94.36,94.25,94.25,2400.0
2017-03-08 13:40:00,94.19,94.29,94.18,94.2,3100.0,94.19,94.29,94.18,94.2,3100.0
2017-03-08 13:45:00,94.22,94.23,94.03,94.03,3400.0,94.22,94.23,94.03,94.03,3400.0
2017-03-08 13:50:00,94.07,94.19,94.06,94.13,5100.0,94.07,94.19,94.06,94.13,5100.0
2017-03-08 13:55:00,94.08,94.12,94.0,94.0,3400.0,94.08,94.12,94.0,94.0,3400.0
2017-03-08 14:00:00,94.01,94.13,93.97,94.06,4183.0,94.01,94.13,93.97,94.06,4183.0
2017-03-08 14:05:00,94.07,94.11,94.07,94.08,3500.0,94.07,94.11,94.07,94.08,3500.0
2017-03-08 14:10:00,94.07,94.12,93.98,94.05,3701.0,94.07,94.12,93.98,94.05,3701.0
2017-03-08 14:15:00,94.07,94.11,94.02,94.06,4600.0,94.07,94.11,94.02,94.06,4600.0
2017-03-08 14:20:00,94.02,94.02,93.69,93.73,5697.0,94.02,94.02,93.69,93.73,5697.0
2017-03-08 14:25:00,93.76,93.79,93.65,93.79,7600.0,93.76,93.79,93.65,93.79,7600.0
2017-03-08 14:30:00,93.74,93.75,93.63,93.74,9755.0,93.74,93.75,93.63,93.74,9755.0
2017-03-08 14:35:00,93.74,93.8,93.68,93.78,5251.0,93.74,93.8,93.68,93.78,5251.0
2017-03-08 14:40:00,93.83,93.83,93.76,93.76,5424.0,93.83,93.83,93.76,93.76,5424.0
2017-03-08 14:45:00,93.76,94.23,93.76,94.23,10749.0,93.76,94.23,93.76,94.23,10749.0
2017-03-08 14:50:00,94.19,94.19,93.95,94.12,6102.0,94.19,94.19,93.95,94.12,6102.0
2017-03-08 14:55:00,94.14,94.23,94.02,94.02,4308.0,94.14,94.23,94.02,94.02,4308.0
2017-03-08 15:00:00,94.05,94.16,94.01,94.01,7639.0,94.05,94.16,94.01,94.01,7639.0
2017-03-08 15:05:00,94.0,94.2,93.99,94.08,7401.0,94.0,94.2,93.99,94.08,7401.0
2017-03-08 15:10:00,94.13,94.23,94.11,94.15,4613.0,94.13,94.23,94.11,94.15,4613.0
2017-03-08 15:15:00,94.21,94.35,94.21,94.35,2536.0,94.21,94.35,94.21,94.35,2536.0
2017-03-08 15:20:00,94.35,94.35,94.22,94.22,4400.0,94.35,94.35,94.22,94.22,4400.0
2017-03-08 15:25:00,94.19,94.19,94.07,94.07,6067.0,94.19,94.19,94.07,94.07,6067.0
2017-03-08 15:30:00,94.05,94.11,93.74,93.84,10484.0,94.05,94.11,93.74,93.84,10484.0
2017-03-08 15:35:00,93.82,93.83,93.71,93.77,22294.0,93.82,93.83,93.71,93.77,22294.0
2017-03-08 15:40:00,93.75,93.97,93.75,93.88,21062.0,93.75,93.97,93.75,93.88,21062.0
2017-03-08 15:45:00,93.9,93.95,93.85,93.89,20942.0,93.9,93.95,93.85,93.89,20942.0
2017-03-08 15:50:00,93.89,93.92,93.87,93.92,23282.0,93.89,93.92,93.87,93.92,23282.0
2017-03-08 15:55:00,93.92,93.92,93.71,93.84,53199.0,93.92,93.92,93.71,93.84,53199.0
2017-03-09 09:30:00,93.42,94.14,93.21,93.77,7826.0,93.42,94.14,93.21,93.77,7826.0
2017-03-09 09:35:00,93.55,93.57,93.19,93.26,5501.0,93.55,93.57,93.19,93.26,5501.0
2017-03-09 09:40:00,93.45,93.55,93.18,93.46,3112.0,93.45,93.55,93.18,93.46,3112.0
2017-03-09 09:45:00,93.54,93.63,93.08,93.3,10700.0,93.54,93.63,93.08,93.3,10700.0
2017-03-09 09:50:00,93.31,93.31,92.88,92.9,17080.0,93.31,93.31,92.88,92.9,17080.0
2017-03-09 09:55:00,92.97,93.01,92.64,92.64,10878.0,92.97,93.01,92.64,92.64,10878.0
2017-03-09 10:00:00,92.73,93.0,92.7,93.0,13856.0,92.73,93.0,92.7,93.0,13856.0
2017-03-09 10:05:00,92.98,93.25,92.97,93.23,15929.0,92.98,93.25,92.97,93.23,15929.0
2017-03-09 10:10:00,93.2,93.26,92.95,93.06,10570.0,93.2,93.26,92.95,93.06,10570.0
2017-03-09 10:15:00,93.28,93.28,92.98,93.07,18090.0,93.28,93.28,92.98,93.07,18090.0
2017-03-09 10:20:00,93.02,93.03,92.87,93.03,7636.0,93.02,93.03,92.87,93.03,7636.0
2017-03-09 10:25:00,93.03,93.1,92.67,92.69,26061.0,93.03,93.1,92.67,92.69,26061.0
2017-03-09 10:30:00,92.77,93.22,92.69,93.19,5901.0,92.77,93.22,92.69,93.19,5901.0
2017-03-09 10:35:00,93.2,93.26,93.01,93.01,1900.0,93.2,93.26,93.01,93.01,1900.0
2017-03-09 10:40:00,93.0,93.03,92.82,92.86,6550.0,93.0,93.03,92.82,92.86,6550.0
2017-03-09 10:45:00,92.86,92.9,92.46,92.55,10920.0,92.86,92.9,92.46,92.55,10920.0
2017-03-09 10:50:00,92.55,92.95,92.5,92.93,2920.0,92.55,92.95,92.5,92.93,2920.0
2017-03-09 10:55:00,92.91,93.0,92.79,92.82,5411.0,92.91,93.0,92.79,92.82,5411.0
2017-03-09 11:00:00,92.77,92.77,92.51,92.52,6930.0,92.77,92.77,92.51,92.52,6930.0
2017-03-09 11:05:00,92.5,92.74,92.5,92.74,7600.0,92.5,92.74,92.5,92.74,7600.0
2017-03-09 11:10:00,92.75,92.86,92.74,92.86,6202.0,92.75,92.86,92.74,92.86,6202.0
2017-03-09 11:15:00,92.87,93.02,92.83,92.96,4600.0,92.87,93.02,92.83,92.96,4600.0
2017-03-09 11:20:00,93.0,93.03,92.59,92.84,12003.0,93.0,93.03,92.59,92.84,12003.0
2017-03-09 11:25:00,93.02,93.17,92.98,93.0,6304.0,93.02,93.17,92.98,93.0,6304.0
2017-03-09 11:30:00,93.1,93.15,92.73,92.77,6001.0,93.1,93.15,92.73,92.77,6001.0
2017-03-09 11:35:00,92.7,92.98,92.7,92.93,5850.0,92.7,92.98,92.7,92.93,5850.0
2017-03-09 11:40:00,92.98,92.98,92.59,92.62,12773.0,92.98,92.98,92.59,92.62,12773.0
2017-03-09 11:45:00,92.59,92.72,92.54,92.7,5400.0,92.59,92.72,92.54,92.7,5400.0
2017-03-09 11:50:00,92.67,92.71,92.57,92.66,4940.0,92.67,92.71,92.57,92.66,4940.0
2017-03-09 11:55:00,92.59,92.7,92.5,92.64,9151.0,92.59,92.7,92.5,92.64,9151.0
2017-03-09 12:00:00,92.63,92.82,92.61,92.61,3501.0,92.63,92.82,92.61,92.61,3501.0
2017-03-09 12:05:00,92.65,92.73,92.57,92.66,5700.0,92.65,92.73,92.57,92.66,5700.0
2017-03-09 12:10:00,92.65,92.85,92.65,92.85,6500.0,92.65,92.85,92.65,92.85,6500.0
2017-03-09 12:15:00,92.85,93.0,92.72,92.73,11922.0,92.85,93.0,92.72,92.73,11922.0
2017-03-09 12:20:00,92.72,92.8,92.59,92.59,8754.0,92.72,92.8,92.59,92.59,8754.0
2017-03-09 12:25:00,92.67,92.73,92.6,92.68,4300.0,92.67,92.73,92.6,92.68,4300.0
2017-03-09 12:30:00,92.69,92.74,92.57,92.71,4204.0,92.69,92.74,92.57,92.71,4204.0
2017-03-09 12:35:00,92.71,92.71,92.57,92.62,5524.0,92.71,92.71,92.57,92.62,5524.0
2017-03-09 12:40:00,92.66,92.82,92.63,92.82,2600.0,92.66,92.82,92.63,92.82,2600.0
2017-03-09 12:45:00,92.76,92.84,92.71,92.71,4000.0,92.76,92.84,92.71,92.71,4000.0
2017-03-09 12:50:00,92.8,92.95,92.77,92.79,3100.0,92.8,92.95,92.77,92.79,3100.0
2017-03-09 12:55:00,92.82,92.89,92.71,92.89,3600.0,92.82,92.89,92.71,92.89,3600.0
2017-03-09 13:00:00,92.89,92.99,92.82,92.92,5504.0,92.89,92.99,92.82,92.92,5504.0
2017-03-09 13:05:00,92.93,92.98,92.84,92.94,4638.0,92.93,92.98,92.84,92.94,4638.0
2017-03-09 13:10:00,92.92,92.96,92.78,92.87,5210.0,92.92,92.96,92.78,92.87,5210.0
2017-03-09 13:15:00,92.87,92.94,92.83,92.86,2905.0,92.87,92.94,92.83,92.86,2905.0
2017-03-09 13:20:00,92.91,92.99,92.83,92.84,3113.0,92.91,92.99,92.83,92.84,3113.0
2017-03-09 13:25:00,92.84,92.9,92.79,92.9,2000.0,92.84,92.9,92.79,92.9,2000.0
2017-03-09 13:30:00,92.85,92.85,92.54,92.66,2905.0,92.85,92.85,92.54,92.66,2905.0
2017-03-09 13:35:00,92.68,92.88,92.68,92.88,7036.0,92.68,92.88,92.68,92.88,7036.0
2017-03-09 13:40:00,92.96,93.07,92.9,92.99,10600.0,92.96,93.07,92.9,92.99,10600.0
2017-03-09 13:45:00,92.99,93.16,92.98,93.1,2550.0,92.99,93.16,92.98,93.1,2550.0
2017-03-09 13:50:00,93.05,93.1,93.03,93.1,5276.0,93.05,93.1,93.03,93.1,5276.0
2017-03-09 13:55:00,93.09,93.1,92.86,92.97,8601.0,93.09,93.1,92.86,92.97,8601.0
2017-03-09 14:00:00,93.0,93.08,92.94,92.94,8947.0,93.0,93.08,92.94,92.94,8947.0
2017-03-09 14:05:00,92.96,92.99,92.87,92.97,6056.0,92.96,92.99,92.87,92.97,6056.0
2017-03-09 14:10:00,93.01,93.01,92.88,92.96,11191.0,93.01,93.01,92.88,92.96,11191.0
2017-03-09 14:15:00,92.93,93.02,92.85,93.02,5640.0,92.93,93.02,92.85,93.02,5640.0
2017-03-09 14:20:00,93.0,93.03,92.88,92.96,8290.0,93.0,93.03,92.88,92.96,8290.0
2017-03-09 14:25:00,92.99,93.02,92.94,92.98,3818.0,92.99,93.02,92.94,92.98,3818.0
2017-03-09 14:30:00,92.99,93.01,92.84,93.0,3300.0,92.99,93.01,92.84,93.0,3300.0
2017-03-09 14:35:00,93.0,93.02,92.9,92.96,5907.0,93.0,93.02,92.9,92.96,5907.0
2017-03-09 14:40:00,92.96,93.07,92.93,93.02,7151.0,92.96,93.07,92.93,93.02,7151.0
2017-03-09 14:45:00,93.02,93.1,93.02,93.1,2300.0,93.02,93.1,93.02,93.1,2300.0
2017-03-09 14:50:00,93.06,93.14,92.98,93.05,9443.0,93.06,93.14,92.98,93.05,9443.0
2017-03-09 14:55:00,93.06,93.25,93.06,93.16,5500.0,93.06,93.25,93.06,93.16,5500.0
2017-03-09 15:00:00,93.16,93.19,93.1,93.12,6829.0,93.16,93.19,93.1,93.12,6829.0
2017-03-09 15:05:00,93.12,93.2,93.12,93.18,7006.0,93.12,93.2,93.12,93.18,7006.0
2017-03-09 15:10:00,93.18,93.18,93.01,93.15,12886.0,93.18,93.18,93.01,93.15,12886.0
2017-03-09 15:15:00,93.11,93.2,93.1,93.14,3815.0,93.11,93.2,93.1,93.14,3815.0
2017-03-09 15:20:00,93.15,93.22,93.06,93.13,6961.0,93.15,93.22,93.06,93.13,6961.0
2017-03-09 15:25:00,93.13,93.28,93.13,93.16,3746.0,93.13,93.28,93.13,93.16,3746.0
2017-03-09 15:30:00,93.18,93.37,93.16,93.29,6246.0,93.18,93.37,93.16,93.29,6246.0
2017-03-09 15:35:00,93.29,93.36,93.23,93.23,5961.0,93.29,93.36,93.23,93.23,5961.0
2017-03-09 15:40:00,93.24,93.28,93.18,93.19,8844.0,93.24,93.28,93.18,93.19,8844.0
2017-03-09 15:45:00,93.2,93.34,93.2,93.23,15335.0,93.2,93.34,93.2,93.23,15335.0
2017-03-09 15:50:00,93.23,93.24,93.08,93.12,16487.0,93.23,93.24,93.08,93.12,16487.0
2017-03-09 15:55:00,93.13,93.27,92.99,93.01,32909.0,93.13,93.27,92.99,93.01,32909.0
2017-03-10 09:30:00,93.05,93.5,92.68,92.68,8672.0,93.05,93.5,92.68,92.68,8672.0
2017-03-10 09:35:00,92.76,93.12,92.5,93.05,3861.0,92.76,93.12,92.5,93.05,3861.0
2017-03-10 09:40:00,92.85,93.25,92.74,92.98,7708.0,92.85,93.25,92.74,92.98,7708.0
2017-03-10 09:45:00,92.98,92.99,92.66,92.76,3520.0,92.98,92.99,92.66,92.76,3520.0
2017-03-10 09:50:00,92.75,93.02,92.54,92.89,6700.0,92.75,93.02,92.54,92.89,6700.0
2017-03-10 09:55:00,92.89,92.98,92.65,92.94,18192.0,92.89,92.98,92.65,92.94,18192.0
2017-03-10 10:00:00,92.97,93.25,92.89,92.89,9140.0,92.97,93.25,92.89,92.89,9140.0
2017-03-10 10:05:00,92.86,92.9,92.73,92.9,5741.0,92.86,92.9,92.73,92.9,5741.0
2017-03-10 10:10:00,92.91,93.02,92.91,92.95,2003.0,92.91,93.02,92.91,92.95,2003.0
2017-03-10 10:15:00,92.98,93.08,92.77,92.98,14334.0,92.98,93.08,92.77,92.98,14334.0
2017-03-10 10:20:00,92.95,93.46,92.95,93.04,15917.0,92.95,93.46,92.95,93.04,15917.0
2017-03-10 10:25:00,93.09,93.34,93.09,93.34,2400.0,93.09,93.34,93.09,93.34,2400.0
2017-03-10 10:30:00,93.33,93.33,93.16,93.23,4125.0,93.33,93.33,93.16,93.23,4125.0
2017-03-10 10:35:00,93.26,93.38,93.18,93.19,3092.0,93.26,93.38,93.18,93.19,3092.0
2017-03-10 10:40:00,93.2,93.3,93.15,93.29,2245.0,93.2,93.3,93.15,93.29,2245.0
2017-03-10 10:45:00,93.34,93.5,93.18,93.19,4500.0,93.34,93.5,93.18,93.19,4500.0
2017-03-10 10:50:00,93.14,93.22,93.08,93.19,2673.0,93.14,93.22,93.08,93.19,2673.0
2017-03-10 10:55:00,93.18,93.38,93.14,93.38,4900.0,93.18,93.38,93.14,93.38,4900.0
2017-03-10 11:00:00,93.27,93.29,93.1,93.1,2300.0,93.27,93.29,93.1,93.1,2300.0
2017-03-10 11:05:00,93.04,93.26,93.04,93.21,4850.0,93.04,93.26,93.04,93.21,4850.0
2017-03-10 11:10:00,93.2,93.28,93.16,93.18,2180.0,93.2,93.28,93.16,93.18,2180.0
2017-03-10 11:15:00,93.15,93.16,92.94,92.94,1400.0,93.15,93.16,92.94,92.94,1400.0
2017-03-10 11:20:00,92.94,93.14,92.93,93.06,2500.0,92.94,93.14,92.93,93.06,2500.0
2017-03-10 11:25:00,93.14,93.5,93.14,93.34,15200.0,93.14,93.5,93.14,93.34,15200.0
2017-03-10 11:30:00,93.38,93.43,93.12,93.29,12753.0,93.38,93.43,93.12,93.29,12753.0
2017-03-10 11:35:00,93.29,93.32,93.25,93.31,2800.0,93.29,93.32,93.25,93.31,2800.0
2017-03-10 11:40:00,93.3,93.31,93.05,93.05,2089.0,93.3,93.31,93.05,93.05,2089.0
2017-03-10 11:45:00,93.07,93.09,92.97,93.02,3060.0,93.07,93.09,92.97,93.02,3060.0
2017-03-10 11:50:00,93.06,93.13,93.06,93.09,500.0,93.06,93.13,93.06,93.09,500.0
2017-03-10 11:55:00,93.11,93.19,92.89,93.18,25142.0,93.11,93.19,92.89,93.18,25142.0
2017-03-10 12:00:00,93.1,93.8,93.09,93.68,48003.0,93.1,93.8,93.09,93.68,48003.0
2017-03-10 12:05:00,93.7,93.86,93.7,93.86,1700.0,93.7,93.86,93.7,93.86,1700.0
2017-03-10 12:10:00,93.85,93.85,93.77,93.83,1912.0,93.85,93.85,93.77,93.83,1912.0
2017-03-10 12:15:00,93.86,93.86,93.71,93.71,1000.0,93.86,93.86,93.71,93.71,1000.0
2017-03-10 12:20:00,93.74,93.78,93.72,93.72,1500.0,93.74,93.78,93.72,93.72,1500.0
2017-03-10 12:25:00,93.73,93.82,93.7,93.79,2500.0,93.73,93.82,93.7,93.79,2500.0
2017-03-10 12:30:00,93.75,93.82,93.67,93.78,14300.0,93.75,93.82,93.67,93.78,14300.0
2017-03-10 12:35:00,93.78,94.13,93.78,93.99,50148.0,93.78,94.13,93.78,93.99,50148.0
2017-03-10 12:40:00,94.0,94.07,93.92,93.97,8577.0,94.0,94.07,93.92,93.97,8577.0
2017-03-10 12:45:00,93.94,93.96,93.89,93.96,800.0,93.94,93.96,93.89,93.96,800.0
2017-03-10 12:50:00,93.89,93.89,93.78,93.85,3525.0,93.89,93.89,93.78,93.85,3525.0
2017-03-10 12:55:00,93.81,93.95,93.74,93.93,6801.0,93.81,93.95,93.74,93.93,6801.0
2017-03-10 13:00:00,93.95,94.1,93.83,94.1,10550.0,93.95,94.1,93.83,94.1,10550.0
2017-03-10 13:05:00,94.09,94.11,93.92,93.92,1900.0,94.09,94.11,93.92,93.92,1900.0
2017-03-10 13:10:00,93.82,93.95,93.82,93.89,900.0,93.82,93.95,93.82,93.89,900.0
2017-03-10 13:15:00,93.91,93.99,93.91,93.91,2385.0,93.91,93.99,93.91,93.91,2385.0
2017-03-10 13:20:00,93.96,94.02,93.94,93.94,1200.0,93.96,94.02,93.94,93.94,1200.0
2017-03-10 13:25:00,93.9,93.98,93.89,93.9,4920.0,93.9,93.98,93.89,93.9,4920.0
2017-03-10 13:30:00,93.86,93.89,93.74,93.79,4168.0,93.86,93.89,93.74,93.79,4168.0
2017-03-10 13:35:00,93.65,93.81,93.65,93.74,3187.0,93.65,93.81,93.65,93.74,3187.0
2017-03-10 13:40:00,93.8,93.94,93.8,93.91,7323.0,93.8,93.94,93.8,93.91,7323.0
2017-03-10 13:45:00,93.89,93.93,93.81,93.93,2900.0,93.89,93.93,93.81,93.93,2900.0
2017-03-10 13:50:00,93.94,94.03,93.9,93.97,3095.0,93.94,94.03,93.9,93.97,3095.0
2017-03-10 13:55:00,94.0,94.05,93.99,94.01,3661.0,94.0,94.05,93.99,94.01,3661.0
2017-03-10 14:00:00,94.01,94.01,93.97,93.97,200.0,94.01,94.01,93.97,93.97,200.0
2017-03-10 14:05:00,93.93,93.99,93.93,93.96,2000.0,93.93,93.99,93.93,93.96,2000.0
2017-03-10 14:10:00,94.01,94.14,94.01,94.14,3100.0,94.01,94.14,94.01,94.14,3100.0
2017-03-10 14:15:00,94.15,94.16,94.06,94.16,3801.0,94.15,94.16,94.06,94.16,3801.0
2017-03-10 14:20:00,94.14,94.41,94.14,94.35,10530.0,94.14,94.41,94.14,94.35,10530.0
2017-03-10 14:25:00,94.34,94.34,94.23,94.32,6000.0,94.34,94.34,94.23,94.32,6000.0
2017-03-10 14:30:00,94.25,94.26,94.02,94.02,2900.0,94.25,94.26,94.02,94.02,2900.0
2017-03-10 14:35:00,94.04,94.1,93.94,93.98,7786.0,94.04,94.1,93.94,93.98,7786.0
2017-03-10 14:40:00,94.0,94.0,93.96,93.99,2300.0,94.0,94.0,93.96,93.99,2300.0
2017-03-10 14:45:00,93.99,94.02,93.92,93.96,4246.0,93.99,94.02,93.92,93.96,4246.0
2017-03-10 14:50:00,93.94,93.98,93.88,93.9,10928.0,93.94,93.98,93.88,93.9,10928.0
2017-03-10 14:55:00,93.91,93.97,93.9,93.97,5097.0,93.91,93.97,93.9,93.97,5097.0
2017-03-10 15:00:00,93.93,94.02,93.91,93.96,5876.0,93.93,94.02,93.91,93.96,5876.0
2017-03-10 15:05:00,93.96,94.0,93.93,93.98,3600.0,93.96,94.0,93.93,93.98,3600.0
2017-03-10 15:10:00,93.97,94.13,93.92,94.09,7610.0,93.97,94.13,93.92,94.09,7610.0
2017-03-10 15:15:00,94.09,94.1,94.02,94.09,3903.0,94.09,94.1,94.02,94.09,3903.0
2017-03-10 15:20:00,94.09,94.15,94.07,94.14,5335.0,94.09,94.15,94.07,94.14,5335.0
2017-03-10 15:25:00,94.14,94.24,94.09,94.23,11757.0,94.14,94.24,94.09,94.23,11757.0
2017-03-10 15:30:00,94.25,94.3,94.19,94.25,7121.0,94.25,94.3,94.19,94.25,7121.0
2017-03-10 15:35:00,94.28,94.34,94.22,94.22,7282.0,94.28,94.34,94.22,94.22,7282.0
2017-03-10 15:40:00,94.23,94.42,94.16,94.34,16557.0,94.23,94.42,94.16,94.34,16557.0
2017-03-10 15:45:00,94.32,94.38,94.23,94.31,19349.0,94.32,94.38,94.23,94.31,19349.0
2017-03-10 15:50:00,94.31,94.45,94.31,94.43,12303.0,94.31,94.45,94.31,94.43,12303.0
2017-03-10 15:55:00,94.43,94.45,94.08,94.13,33060.0,94.43,94.45,94.08,94.13,33060.0
2017-03-13 09:30:00,94.13,94.37,93.82,93.98,10497.0,94.13,94.37,93.82,93.98,10497.0
2017-03-13 09:35:00,94.06,94.06,93.72,93.84,5553.0,94.06,94.06,93.72,93.84,5553.0
2017-03-13 09:40:00,93.84,93.86,93.36,93.64,6505.0,93.84,93.86,93.36,93.64,6505.0
2017-03-13 09:45:00,93.64,93.73,93.28,93.28,4300.0,93.64,93.73,93.28,93.28,4300.0
2017-03-13 09:50:00,93.37,93.59,93.36,93.52,4746.0,93.37,93.59,93.36,93.52,4746.0
2017-03-13 09:55:00,93.61,93.63,93.07,93.07,3167.0,93.61,93.63,93.07,93.07,3167.0
2017-03-13 10:00:00,93.09,93.19,93.04,93.08,9100.0,93.09,93.19,93.04,93.08,9100.0
2017-03-13 10:05:00,93.01,93.2,93.0,93.0,4013.0,93.01,93.2,93.0,93.0,4013.0
2017-03-13 10:10:00,92.96,93.09,92.96,93.02,4700.0,92.96,93.09,92.96,93.02,4700.0
2017-03-13 10:15:00,93.05,93.42,93.05,93.28,4119.0,93.05,93.42,93.05,93.28,4119.0
2017-03-13 10:20:00,93.24,93.35,93.08,93.35,4920.0,93.24,93.35,93.08,93.35,4920.0
2017-03-13 10:25:00,93.3,93.53,93.27,93.5,2615.0,93.3,93.53,93.27,93.5,2615.0
2017-03-13 10:30:00,93.54,93.68,93.51,93.67,4479.0,93.54,93.68,93.51,93.67,4479.0
2017-03-13 10:35:00,93.71,93.73,93.61,93.64,2300.0,93.71,93.73,93.61,93.64,2300.0
2017-03-13 10:40:00,93.59,93.76,93.58,93.75,4710.0,93.59,93.76,93.58,93.75,4710.0
2017-03-13 10:45:00,93.71,93.85,93.67,93.74,9261.0,93.71,93.85,93.67,93.74,9261.0
2017-03-13 10:50:00,93.69,93.81,93.61,93.76,8995.0,93.69,93.81,93.61,93.76,8995.0
2017-03-13 10:55:00,93.78,94.04,93.78,93.97,6812.0,93.78,94.04,93.78,93.97,6812.0
2017-03-13 11:00:00,93.97,93.99,93.59,93.59,9119.0,93.97,93.99,93.59,93.59,9119.0
2017-03-13 11:05:00,93.66,93.78,93.6,93.65,5164.0,93.66,93.78,93.6,93.65,5164.0
2017-03-13 11:10:00,93.65,93.69,93.55,93.62,6761.0,93.65,93.69,93.55,93.62,6761.0
2017-03-13 11:15:00,93.59,93.75,93.58,93.59,4300.0,93.59,93.75,93.58,93.59,4300.0
2017-03-13 11:20:00,93.59,93.6,93.36,93.36,6604.0,93.59,93.6,93.36,93.36,6604.0
2017-03-13 11:25:00,93.36,93.55,93.29,93.55,25412.0,93.36,93.55,93.29,93.55,25412.0
2017-03-13 11:30:00,93.53,93.64,93.53,93.61,3131.0,93.53,93.64,93.53,93.61,3131.0
2017-03-13 11:35:00,93.62,93.89,93.61,93.87,4695.0,93.62,93.89,93.61,93.87,4695.0
2017-03-13 11:40:00,93.9,94.05,93.85,94.04,4313.0,93.9,94.05,93.85,94.04,4313.0
2017-03-13 11:45:00,94.0,94.02,93.81,93.84,4096.0,94.0,94.02,93.81,93.84,4096.0
2017-03-13 11:50:00,93.81,93.81,93.62,93.62,5049.0,93.81,93.81,93.62,93.62,5049.0
2017-03-13 11:55:00,93.65,93.96,93.64,93.86,13138.0,93.65,93.96,93.64,93.86,13138.0
2017-03-13 12:00:00,93.87,93.98,93.86,93.89,5850.0,93.87,93.98,93.86,93.89,5850.0
2017-03-13 12:05:00,93.85,93.92,93.82,93.92,4082.0,93.85,93.92,93.82,93.92,4082.0
2017-03-13 12:10:00,93.94,94.13,93.94,94.13,4500.0,93.94,94.13,93.94,94.13,4500.0
2017-03-13 12:15:00,94.07,94.42,94.07,94.27,5702.0,94.07,94.42,94.07,94.27,5702.0
2017-03-13 12:20:00,94.23,94.25,94.04,94.12,4429.0,94.23,94.25,94.04,94.12,4429.0
2017-03-13 12:25:00,94.13,94.21,94.12,94.21,4700.0,94.13,94.21,94.12,94.21,4700.0
2017-03-13 12:30:00,94.23,94.24,94.19,94.2,5923.0,94.23,94.24,94.19,94.2,5923.0
2017-03-13 12:35:00,94.18,94.2,93.95,93.95,6438.0,94.18,94.2,93.95,93.95,6438.0
2017-03-13 12:40:00,93.94,93.99,93.87,93.99,2300.0,93.94,93.99,93.87,93.99,2300.0
2017-03-13 12:45:00,93.98,94.24,93.98,94.21,2600.0,93.98,94.24,93.98,94.21,2600.0
2017-03-13 12:50:00,94.19,94.19,94.1,94.15,1300.0,94.19,94.19,94.1,94.15,1300.0
2017-03-13 12:55:00,94.21,94.26,94.16,94.19,3658.0,94.21,94.26,94.16,94.19,3658.0
2017-03-13 13:00:00,94.17,94.3,94.17,94.24,2900.0,94.17,94.3,94.17,94.24,2900.0
2017-03-13 13:05:00,94.19,94.19,94.01,94.04,5202.0,94.19,94.19,94.01,94.04,5202.0
2017-03-13 13:10:00,94.08,94.11,93.97,93.97,2400.0,94.08,94.11,93.97,93.97,2400.0
2017-03-13 13:15:00,93.99,94.09,93.98,94.06,5536.0,93.99,94.09,93.98,94.06,5536.0
2017-03-13 13:20:00,94.06,94.12,94.06,94.1,1900.0,94.06,94.12,94.06,94.1,1900.0
2017-03-13 13:25:00,94.1,94.19,94.07,94.11,5220.0,94.1,94.19,94.07,94.11,5220.0
2017-03-13 13:30:00,94.15,94.15,94.02,94.02,2902.0,94.15,94.15,94.02,94.02,2902.0
2017-03-13 13:35:00,94.03,94.06,94.01,94.03,3314.0,94.03,94.06,94.01,94.03,3314.0
2017-03-13 13:40:00,94.05,94.15,94.05,94.15,1200.0,94.05,94.15,94.05,94.15,1200.0
2017-03-13 13:45:00,94.1,94.24,94.03,94.24,5000.0,94.1,94.24,94.03,94.24,5000.0
2017-03-13 13:50:00,94.19,94.2,94.16,94.2,1741.0,94.19,94.2,94.16,94.2,1741.0
2017-03-13 13:55:00,94.2,94.21,94.08,94.18,8657.0,94.2,94.21,94.08,94.18,8657.0
2017-03-13 14:00:00,94.12,94.16,94.1,94.16,3200.0,94.12,94.16,94.1,94.16,3200.0
2017-03-13 14:05:00,94.13,94.16,94.11,94.16,3700.0,94.13,94.16,94.11,94.16,3700.0
2017-03-13 14:10:00,94.14,94.14,93.97,94.11,4800.0,94.14,94.14,93.97,94.11,4800.0
2017-03-13 14:15:00,94.05,94.07,93.99,94.05,2800.0,94.05,94.07,93.99,94.05,2800.0
2017-03-13 14:20:00,94.01,94.11,93.99,94.11,2806.0,94.01,94.11,93.99,94.11,2806.0
2017-03-13 14:25:00,94.14,94.3,94.12,94.22,4186.0,94.14,94.3,94.12,94.22,4186.0
2017-03-13 14:30:00,94.18,94.38,94.17,94.38,2151.0,94.18,94.38,94.17,94.38,2151.0
2017-03-13 14:35:00,94.39,94.49,94.35,94.35,4863.0,94.39,94.49,94.35,94.35,4863.0
2017-03-13 14:40:00,94.33,94.33,94.24,94.24,5302.0,94.33,94.33,94.24,94.24,5302.0
2017-03-13 14:45:00,94.24,94.24,94.06,94.06,4000.0,94.24,94.24,94.06,94.06,4000.0
2017-03-13 14:50:00,94.07,94.23,94.03,94.23,5567.0,94.07,94.23,94.03,94.23,5567.0
2017-03-13 14:55:00,94.22,94.22,94.03,94.05,3500.0,94.22,94.22,94.03,94.05,3500.0
2017-03-13 15:00:00,94.1,94.35,94.1,94.34,4800.0,94.1,94.35,94.1,94.34,4800.0
2017-03-13 15:05:00,94.36,94.46,94.17,94.42,6800.0,94.36,94.46,94.17,94.42,6800.0
2017-03-13 15:10:00,94.36,94.57,94.35,94.43,8650.0,94.36,94.57,94.35,94.43,8650.0
2017-03-13 15:15:00,94.47,94.47,94.18,94.19,11905.0,94.47,94.47,94.18,94.19,11905.0
2017-03-13 15:20:00,94.21,94.26,94.16,94.22,8453.0,94.21,94.26,94.16,94.22,8453.0
2017-03-13 15:25:00,94.21,94.22,94.07,94.08,8415.0,94.21,94.22,94.07,94.08,8415.0
2017-03-13 15:30:00,94.03,94.1,93.91,93.93,10289.0,94.03,94.1,93.91,93.93,10289.0
2017-03-13 15:35:00,93.91,93.98,93.76,93.76,14898.0,93.91,93.98,93.76,93.76,14898.0
2017-03-13 15:40:00,93.75,93.82,93.72,93.74,15458.0,93.75,93.82,93.72,93.74,15458.0
2017-03-13 15:45:00,93.74,93.9,93.73,93.84,13657.0,93.74,93.9,93.73,93.84,13657.0
2017-03-13 15:50:00,93.83,93.84,93.66,93.83,19124.0,93.83,93.84,93.66,93.83,19124.0
2017-03-13 15:55:00,93.83,93.89,93.7,93.8,34686.0,93.83,93.89,93.7,93.8,34686.0
2017-03-14 09:30:00,93.91,94.77,93.79,94.57,17840.0,93.91,94.77,93.79,94.57,17840.0
2017-03-14 09:35:00,94.26,94.8,94.26,94.73,7934.0,94.26,94.8,94.26,94.73,7934.0
2017-03-14 09:40:00,94.8,94.9,94.52,94.66,7574.0,94.8,94.9,94.52,94.66,7574.0
2017-03-14 09:45:00,94.68,95.11,94.47,94.68,10380.0,94.68,95.11,94.47,94.68,10380.0
2017-03-14 09:50:00,94.68,94.79,94.32,94.47,12329.0,94.68,94.79,94.32,94.47,12329.0
2017-03-14 09:55:00,94.55,94.7,94.26,94.34,8207.0,94.55,94.7,94.26,94.34,8207.0
2017-03-14 10:00:00,94.25,94.38,94.15,94.23,5607.0,94.25,94.38,94.15,94.23,5607.0
2017-03-14 10:05:00,94.24,94.39,94.11,94.22,3410.0,94.24,94.39,94.11,94.22,3410.0
2017-03-14 10:10:00,94.22,94.37,94.18,94.24,4800.0,94.22,94.37,94.18,94.24,4800.0
2017-03-14 10:15:00,94.31,94.46,94.25,94.29,2658.0,94.31,94.46,94.25,94.29,2658.0
2017-03-14 10:20:00,94.22,94.22,93.82,93.97,7790.0,94.22,94.22,93.82,93.97,7790.0
2017-03-14 10:25:00,93.92,94.17,93.85,94.12,6300.0,93.92,94.17,93.85,94.12,6300.0
2017-03-14 10:30:00,94.08,94.09,93.98,94.07,2300.0,94.08,94.09,93.98,94.07,2300.0
2017-03-14 10:35:00,94.04,94.42,94.01,94.42,2800.0,94.04,94.42,94.01,94.42,2800.0
2017-03-14 10:40:00,94.46,94.49,94.01,94.01,12000.0,94.46,94.49,94.01,94.01,12000.0
2017-03-14 10:45:00,94.12,94.25,94.02,94.25,3500.0,94.12,94.25,94.02,94.25,3500.0
2017-03-14 10:50:00,94.37,94.37,94.07,94.31,9476.0,94.37,94.37,94.07,94.31,9476.0
2017-03-14 10:55:00,94.33,94.38,94.08,94.27,18700.0,94.33,94.38,94.08,94.27,18700.0
2017-03-14 11:00:00,94.2,94.33,94.18,94.2,3962.0,94.2,94.33,94.18,94.2,3962.0
2017-03-14 11:05:00,94.27,94.3,94.2,94.25,2100.0,94.27,94.3,94.2,94.25,2100.0
2017-03-14 11:10:00,94.26,94.35,94.12,94.16,10879.0,94.26,94.35,94.12,94.16,10879.0
2017-03-14 11:15:00,94.17,94.4,94.12,94.37,7115.0,94.17,94.4,94.12,94.37,7115.0
2017-03-14 11:20:00,94.35,94.46,94.27,94.35,5500.0,94.35,94.46,94.27,94.35,5500.0
2017-03-14 11:25:00,94.35,94.49,94.35,94.44,5000.0,94.35,94.49,94.35,94.44,5000.0
2017-03-14 11:30:00,94.44,94.58,94.44,94.5,10090.0,94.44,94.58,94.44,94.5,10090.0
2017-03-14 11:35:00,94.56,94.67,94.56,94.62,2603.0,94.56,94.67,94.56,94.62,2603.0
2017-03-14 11:40:00,94.57,94.66,94.42,94.42,12301.0,94.57,94.66,94.42,94.42,12301.0
2017-03-14 11:45:00,94.4,94.62,94.35,94.6,6067.0,94.4,94.62,94.35,94.6,6067.0
2017-03-14 11:50:00,94.67,94.76,94.63,94.76,5276.0,94.67,94.76,94.63,94.76,5276.0
2017-03-14 11:55:00,94.75,94.8,94.65,94.65,2500.0,94.75,94.8,94.65,94.65,2500.0
2017-03-14 12:00:00,94.68,94.75,94.59,94.69,3600.0,94.68,94.75,94.59,94.69,3600.0
2017-03-14 12:05:00,94.65,94.65,94.46,94.46,2046.0,94.65,94.65,94.46,94.46,2046.0
2017-03-14 12:10:00,94.52,94.58,94.5,94.57,3650.0,94.52,94.58,94.5,94.57,3650.0
2017-03-14 12:15:00,94.61,94.63,94.57,94.57,1000.0,94.61,94.63,94.57,94.57,1000.0
2017-03-14 12:20:00,94.56,94.61,94.56,94.58,1300.0,94.56,94.61,94.56,94.58,1300.0
2017-03-14 12:25:00,94.55,94.6,94.52,94.52,3200.0,94.55,94.6,94.52,94.52,3200.0
2017-03-14 12:30:00,94.45,94.63,94.34,94.51,8120.0,94.45,94.63,94.34,94.51,8120.0
2017-03-14 12:35:00,94.5,94.56,94.45,94.56,1100.0,94.5,94.56,94.45,94.56,1100.0
2017-03-14 12:40:00,94.55,94.59,94.51,94.54,1200.0,94.55,94.59,94.51,94.54,1200.0
2017-03-14 12:45:00,94.5,94.55,94.45,94.55,2410.0,94.5,94.55,94.45,94.55,2410.0
2017-03-14 12:50:00,94.58,94.64,94.57,94.63,2640.0,94.58,94.64,94.57,94.63,2640.0
2017-03-14 12:55:00,94.65,94.66,94.58,94.6,3163.0,94.65,94.66,94.58,94.6,3163.0
2017-03-14 13:00:00,94.57,94.64,94.57,94.6,1450.0,94.57,94.64,94.57,94.6,1450.0
2017-03-14 13:05:00,94.58,94.62,94.54,94.55,2200.0,94.58,94.62,94.54,94.55,2200.0
2017-03-14 13:10:00,94.55,94.77,94.54,94.77,6045.0,94.55,94.77,94.54,94.77,6045.0
2017-03-14 13:15:00,94.71,94.73,94.68,94.68,3400.0,94.71,94.73,94.68,94.68,3400.0
2017-03-14 13:20:00,94.65,94.65,94.51,94.51,1400.0,94.65,94.65,94.51,94.51,1400.0
2017-03-14 13:25:00,94.51,94.67,94.51,94.56,4712.0,94.51,94.67,94.51,94.56,4712.0
2017-03-14 13:30:00,94.5,94.66,94.5,94.66,2100.0,94.5,94.66,94.5,94.66,2100.0
2017-03-14 13:35:00,94.64,94.67,94.62,94.62,1911.0,94.64,94.67,94.62,94.62,1911.0
2017-03-14 13:40:00,94.65,94.65,94.65,94.65,100.0,94.65,94.65,94.65,94.65,100.0
2017-03-14 13:45:00,94.61,94.63,94.56,94.6,2100.0,94.61,94.63,94.56,94.6,2100.0
2017-03-14 13:50:00,94.62,94.64,94.55,94.55,2838.0,94.62,94.64,94.55,94.55,2838.0
2017-03-14 13:55:00,94.56,94.66,94.52,94.64,4550.0,94.56,94.66,94.52,94.64,4550.0
2017-03-14 14:00:00,94.63,94.67,94.59,94.59,2480.0,94.63,94.67,94.59,94.59,2480.0
2017-03-14 14:05:00,94.62,94.68,94.62,94.67,5288.0,94.62,94.68,94.62,94.67,5288.0
2017-03-14 14:10:00,94.68,94.68,94.5,94.59,2562.0,94.68,94.68,94.5,94.59,2562.0
2017-03-14 14:15:00,94.6,94.64,94.5,94.64,5318.0,94.6,94.64,94.5,94.64,5318.0
2017-03-14 14:20:00,94.66,94.67,94.64,94.66,1300.0,94.66,94.67,94.64,94.66,1300.0
2017-03-14 14:25:00,94.7,94.78,94.7,94.74,2700.0,94.7,94.78,94.7,94.74,2700.0
2017-03-14 14:30:00,94.74,94.74,94.59,94.66,3050.0,94.74,94.74,94.59,94.66,3050.0
2017-03-14 14:35:00,94.66,94.69,94.59,94.67,4000.0,94.66,94.69,94.59,94.67,4000.0
2017-03-14 14:40:00,94.63,94.65,94.6,94.65,2271.0,94.63,94.65,94.6,94.65,2271.0
2017-03-14 14:45:00,94.64,94.66,94.54,94.58,9600.0,94.64,94.66,94.54,94.58,9600.0
2017-03-14 14:50:00,94.58,94.68,94.51,94.68,4096.0,94.58,94.68,94.51,94.68,4096.0
2017-03-14 14:55:00,94.71,94.71,94.57,94.64,6844.0,94.71,94.71,94.57,94.64,6844.0
2017-03-14 15:00:00,94.66,94.87,94.65,94.86,6141.0,94.66,94.87,94.65,94.86,6141.0
2017-03-14 15:05:00,94.86,94.97,94.86,94.88,3758.0,94.86,94.97,94.86,94.88,3758.0
2017-03-14 15:10:00,94.94,94.97,94.81,94.81,4966.0,94.94,94.97,94.81,94.81,4966.0
2017-03-14 15:15:00,94.78,94.93,94.78,94.89,2944.0,94.78,94.93,94.78,94.89,2944.0
2017-03-14 15:20:00,94.89,94.89,94.79,94.83,2200.0,94.89,94.89,94.79,94.83,2200.0
2017-03-14 15:25:00,94.83,94.86,94.8,94.82,6939.0,94.83,94.86,94.8,94.82,6939.0
2017-03-14 15:30:00,94.8,94.9,94.8,94.89,8948.0,94.8,94.9,94.8,94.89,8948.0
2017-03-14 15:35:00,94.92,94.94,94.89,94.92,7817.0,94.92,94.94,94.89,94.92,7817.0
2017-03-14 15:40:00,94.92,95.0,94.88,94.96,32360.0,94.92,95.0,94.88,94.96,32360.0
2017-03-14 15:45:00,94.95,94.97,94.75,94.75,17761.0,94.95,94.97,94.75,94.75,17761.0
2017-03-14 15:50:00,94.74,94.77,94.62,94.7,13187.0,94.74,94.77,94.62,94.7,13187.0
2017-03-14 15:55:00,94.7,94.86,94.7,94.85,25627.0,94.7,94.86,94.7,94.85,25627.0
2017-03-15 09:30:00,95.0,95.42,94.8,94.8,14695.0,95.0,95.42,94.8,94.8,14695.0
2017-03-15 09:35:00,94.5,94.89,94.41,94.85,5677.0,94.5,94.89,94.41,94.85,5677.0
2017-03-15 09:40:00,94.81,94.86,94.46,94.77,6800.0,94.81,94.86,94.46,94.77,6800.0
2017-03-15 09:45:00,94.76,94.76,94.41,94.42,14800.0,94.76,94.76,94.41,94.42,14800.0
2017-03-15 09:50:00,94.54,94.7,94.31,94.35,25750.0,94.54,94.7,94.31,94.35,25750.0
2017-03-15 09:55:00,94.37,94.55,94.3,94.54,19800.0,94.37,94.55,94.3,94.54,19800.0
2017-03-15 10:00:00,94.74,95.03,94.55,94.59,8169.0,94.74,95.03,94.55,94.59,8169.0
2017-03-15 10:05:00,94.45,94.54,94.31,94.54,6077.0,94.45,94.54,94.31,94.54,6077.0
2017-03-15 10:10:00,94.57,94.71,94.57,94.63,3200.0,94.57,94.71,94.57,94.63,3200.0
2017-03-15 10:15:00,94.56,94.63,94.5,94.6,3700.0,94.56,94.63,94.5,94.6,3700.0
2017-03-15 10:20:00,94.65,94.65,94.29,94.41,3992.0,94.65,94.65,94.29,94.41,3992.0
2017-03-15 10:25:00,94.49,94.8,94.49,94.8,4253.0,94.49,94.8,94.49,94.8,4253.0
2017-03-15 10:30:00,94.8,94.8,94.55,94.55,3150.0,94.8,94.8,94.55,94.55,3150.0
2017-03-15 10:35:00,94.72,94.75,94.45,94.52,3632.0,94.72,94.75,94.45,94.52,3632.0
2017-03-15 10:40:00,94.35,94.64,94.3,94.64,5000.0,94.35,94.64,94.3,94.64,5000.0
2017-03-15 10:45:00,94.66,94.72,94.59,94.69,2050.0,94.66,94.72,94.59,94.69,2050.0
2017-03-15 10:50:00,94.68,94.73,94.51,94.51,3600.0,94.68,94.73,94.51,94.51,3600.0
2017-03-15 10:55:00,94.56,94.56,94.41,94.51,4763.0,94.56,94.56,94.41,94.51,4763.0
2017-03-15 11:00:00,94.54,94.61,94.38,94.59,7940.0,94.54,94.61,94.38,94.59,7940.0
2017-03-15 11:05:00,94.49,94.64,94.41,94.63,6110.0,94.49,94.64,94.41,94.63,6110.0
2017-03-15 11:10:00,94.65,94.77,94.65,94.65,3800.0,94.65,94.77,94.65,94.65,3800.0
2017-03-15 11:15:00,94.65,94.65,94.43,94.43,1537.0,94.65,94.65,94.43,94.43,1537.0
2017-03-15 11:20:00,94.44,94.46,94.38,94.41,3001.0,94.44,94.46,94.38,94.41,3001.0
2017-03-15 11:25:00,94.4,94.58,94.38,94.42,4810.0,94.4,94.58,94.38,94.42,4810.0
2017-03-15 11:30:00,94.45,94.54,94.43,94.5,1937.0,94.45,94.54,94.43,94.5,1937.0
2017-03-15 11:35:00,94.51,94.57,94.47,94.55,4350.0,94.51,94.57,94.47,94.55,4350.0
2017-03-15 11:40:00,94.54,94.59,94.47,94.52,1800.0,94.54,94.59,94.47,94.52,1800.0
2017-03-15 11:45:00,94.47,94.52,94.4,94.48,6076.0,94.47,94.52,94.4,94.48,6076.0
2017-03-15 11:50:00,94.47,94.58,94.47,94.58,600.0,94.47,94.58,94.47,94.58,600.0
2017-03-15 11:55:00,94.62,94.79,94.61,94.73,2000.0,94.62,94.79,94.61,94.73,2000.0
2017-03-15 12:00:00,94.74,94.9,94.74,94.82,10155.0,94.74,94.9,94.74,94.82,10155.0
2017-03-15 12:05:00,94.83,95.0,94.78,94.85,11002.0,94.83,95.0,94.78,94.85,11002.0
2017-03-15 12:10:00,94.84,94.84,94.77,94.77,300.0,94.84,94.84,94.77,94.77,300.0
2017-03-15 12:15:00,94.76,94.88,94.76,94.87,2300.0,94.76,94.88,94.76,94.87,2300.0
2017-03-15 12:20:00,94.95,95.0,94.84,94.93,5700.0,94.95,95.0,94.84,94.93,5700.0
2017-03-15 12:25:00,94.93,94.95,94.89,94.89,996.0,94.93,94.95,94.89,94.89,996.0
2017-03-15 12:30:00,94.92,95.03,94.91,94.92,7800.0,94.92,95.03,94.91,94.92,7800.0
2017-03-15 12:35:00,95.02,95.22,94.95,95.1,13267.0,95.02,95.22,94.95,95.1,13267.0
2017-03-15 12:40:00,95.11,95.15,94.94,95.09,9642.0,95.11,95.15,94.94,95.09,9642.0
2017-03-15 12:45:00,95.11,95.23,95.0,95.0,6380.0,95.11,95.23,95.0,95.0,6380.0
2017-03-15 12:50:00,94.95,95.02,94.95,95.0,1400.0,94.95,95.02,94.95,95.0,1400.0
2017-03-15 12:55:00,94.97,95.09,94.96,95.09,900.0,94.97,95.09,94.96,95.09,900.0
2017-03-15 13:00:00,95.08,95.08,94.97,95.02,2300.0,95.08,95.08,94.97,95.02,2300.0
2017-03-15 13:05:00,94.97,95.0,94.82,94.96,4300.0,94.97,95.0,94.82,94.96,4300.0
2017-03-15 13:10:00,94.97,95.02,94.88,94.9,4736.0,94.97,95.02,94.88,94.9,4736.0
2017-03-15 13:15:00,94.9,94.9,94.75,94.85,4000.0,94.9,94.9,94.75,94.85,4000.0
2017-03-15 13:20:00,94.88,95.03,94.86,94.86,2895.0,94.88,95.03,94.86,94.86,2895.0
2017-03-15 13:25:00,94.86,94.97,94.85,94.95,3330.0,94.86,94.97,94.85,94.95,3330.0
2017-03-15 13:30:00,94.92,94.96,94.87,94.96,1606.0,94.92,94.96,94.87,94.96,1606.0
2017-03-15 13:35:00,95.01,95.07,95.01,95.02,411.0,95.01,95.07,95.01,95.02,411.0
2017-03-15 13:40:00,95.03,95.12,95.03,95.12,2500.0,95.03,95.12,95.03,95.12,2500.0
2017-03-15 13:45:00,95.14,95.15,94.95,94.95,2900.0,95.14,95.15,94.95,94.95,2900.0
2017-03-15 13:50:00,94.94,94.98,94.91,94.98,2700.0,94.94,94.98,94.91,94.98,2700.0
2017-03-15 13:55:00,94.95,95.51,94.92,95.34,4550.0,94.95,95.51,94.92,95.34,4550.0
2017-03-15 14:00:00,95.37,95.53,95.09,95.2,6847.0,95.37,95.53,95.09,95.2,6847.0
2017-03-15 14:05:00,95.14,95.51,95.11,95.19,17900.0,95.14,95.51,95.11,95.19,17900.0
2017-03-15 14:10:00,95.19,95.4,95.13,95.27,4800.0,95.19,95.4,95.13,95.27,4800.0
2017-03-15 14:15:00,95.28,95.4,95.14,95.21,5906.0,95.28,95.4,95.14,95.21,5906.0
2017-03-15 14:20:00,95.17,95.24,94.95,94.98,55300.0,95.17,95.24,94.95,94.98,55300.0
2017-03-15 14:25:00,95.01,95.13,94.99,94.99,4000.0,95.01,95.13,94.99,94.99,4000.0
2017-03-15 14:30:00,95.03,95.1,94.95,95.01,6354.0,95.03,95.1,94.95,95.01,6354.0
2017-03-15 14:35:00,95.01,95.07,95.0,95.02,2546.0,95.01,95.07,95.0,95.02,2546.0
2017-03-15 14:40:00,95.0,95.22,94.99,95.15,4040.0,95.0,95.22,94.99,95.15,4040.0
2017-03-15 14:45:00,95.16,95.46,95.15,95.38,8800.0,95.16,95.46,95.15,95.38,8800.0
2017-03-15 14:50:00,95.38,95.38,95.18,95.27,8630.0,95.38,95.38,95.18,95.27,8630.0
2017-03-15 14:55:00,95.23,95.37,95.15,95.34,5703.0,95.23,95.37,95.15,95.34,5703.0
2017-03-15 15:00:00,95.38,95.45,95.34,95.4,8424.0,95.38,95.45,95.34,95.4,8424.0
2017-03-15 15:05:00,95.36,95.42,95.23,95.42,4585.0,95.36,95.42,95.23,95.42,4585.0
2017-03-15 15:10:00,95.43,95.47,95.31,95.31,3535.0,95.43,95.47,95.31,95.31,3535.0
2017-03-15 15:15:00,95.31,95.64,95.31,95.6,6302.0,95.31,95.64,95.31,95.6,6302.0
2017-03-15 15:20:00,95.58,95.75,95.55,95.63,17100.0,95.58,95.75,95.55,95.63,17100.0
2017-03-15 15:25:00,95.63,95.81,95.59,95.77,6995.0,95.63,95.81,95.59,95.77,6995.0
2017-03-15 15:30:00,95.77,95.77,95.65,95.69,5629.0,95.77,95.77,95.65,95.69,5629.0
2017-03-15 15:35:00,95.66,95.77,95.57,95.57,7700.0,95.66,95.77,95.57,95.57,7700.0
2017-03-15 15:40:00,95.61,95.62,95.34,95.39,10100.0,95.61,95.62,95.34,95.39,10100.0
2017-03-15 15:45:00,95.39,95.43,95.19,95.2,14330.0,95.39,95.43,95.19,95.2,14330.0
2017-03-15 15:50:00,95.21,95.36,95.2,95.36,15909.0,95.21,95.36,95.2,95.36,15909.0
2017-03-15 15:55:00,95.36,95.5,95.26,95.3,31752.0,95.36,95.5,95.26,95.3,31752.0
2017-03-16 09:30:00,95.34,95.83,95.34,95.47,5090.0,95.34,95.83,95.34,95.47,5090.0
2017-03-16 09:35:00,95.47,95.53,95.03,95.39,4972.0,95.47,95.53,95.03,95.39,4972.0
2017-03-16 09:40:00,95.26,95.55,95.26,95.4,2900.0,95.26,95.55,95.26,95.4,2900.0
2017-03-16 09:45:00,95.48,95.71,95.46,95.6,1664.0,95.48,95.71,95.46,95.6,1664.0
2017-03-16 09:50:00,95.6,95.67,95.46,95.54,3701.0,95.6,95.67,95.46,95.54,3701.0
2017-03-16 09:55:00,95.48,95.56,95.34,95.41,3200.0,95.48,95.56,95.34,95.41,3200.0
2017-03-16 10:00:00,95.42,95.59,95.35,95.57,5994.0,95.42,95.59,95.35,95.57,5994.0
2017-03-16 10:05:00,95.63,95.99,95.63,95.79,11800.0,95.63,95.99,95.63,95.79,11800.0
2017-03-16 10:10:00,95.8,95.99,95.6,95.99,9685.0,95.8,95.99,95.6,95.99,9685.0
2017-03-16 10:15:00,95.94,95.94,95.67,95.67,9814.0,95.94,95.94,95.67,95.67,9814.0
2017-03-16 10:20:00,95.63,95.85,95.6,95.85,12615.0,95.63,95.85,95.6,95.85,12615.0
2017-03-16 10:25:00,95.85,95.9,95.69,95.69,4200.0,95.85,95.9,95.69,95.69,4200.0
2017-03-16 10:30:00,95.74,95.92,95.74,95.92,2100.0,95.74,95.92,95.74,95.92,2100.0
2017-03-16 10:35:00,95.9,95.95,95.79,95.86,4700.0,95.9,95.95,95.79,95.86,4700.0
2017-03-16 10:40:00,95.82,95.85,95.66,95.85,3600.0,95.82,95.85,95.66,95.85,3600.0
2017-03-16 10:45:00,95.85,96.07,95.82,96.07,15240.0,95.85,96.07,95.82,96.07,15240.0
2017-03-16 10:50:00,95.99,96.1,95.95,96.05,3900.0,95.99,96.1,95.95,96.05,3900.0
2017-03-16 10:55:00,95.91,95.91,95.62,95.65,7436.0,95.91,95.91,95.62,95.65,7436.0
2017-03-16 11:00:00,95.65,95.67,95.58,95.62,6390.0,95.65,95.67,95.58,95.62,6390.0
2017-03-16 11:05:00,95.69,95.75,95.6,95.67,9303.0,95.69,95.75,95.6,95.67,9303.0
2017-03-16 11:10:00,95.67,95.67,95.6,95.66,5401.0,95.67,95.67,95.6,95.66,5401.0
2017-03-16 11:15:00,95.64,95.67,95.61,95.63,7034.0,95.64,95.67,95.61,95.63,7034.0
2017-03-16 11:20:00,95.62,95.67,95.59,95.64,6438.0,95.62,95.67,95.59,95.64,6438.0
2017-03-16 11:25:00,95.59,95.67,95.59,95.63,5019.0,95.59,95.67,95.59,95.63,5019.0
2017-03-16 11:30:00,95.62,95.7,95.58,95.7,6265.0,95.62,95.7,95.58,95.7,6265.0
2017-03-16 11:35:00,95.65,95.67,95.57,95.66,7529.0,95.65,95.67,95.57,95.66,7529.0
2017-03-16 11:40:00,95.66,95.7,95.57,95.68,4518.0,95.66,95.7,95.57,95.68,4518.0
2017-03-16 11:45:00,95.69,95.8,95.69,95.75,1200.0,95.69,95.8,95.69,95.75,1200.0
2017-03-16 11:50:00,95.76,95.8,95.67,95.74,1891.0,95.76,95.8,95.67,95.74,1891.0
2017-03-16 11:55:00,95.72,95.91,95.72,95.9,4000.0,95.72,95.91,95.72,95.9,4000.0
2017-03-16 12:00:00,95.87,95.95,95.86,95.95,2600.0,95.87,95.95,95.86,95.95,2600.0
2017-03-16 12:05:00,96.02,96.04,95.96,96.01,1729.0,96.02,96.04,95.96,96.01,1729.0
2017-03-16 12:10:00,96.06,96.09,95.91,95.94,3612.0,96.06,96.09,95.91,95.94,3612.0
2017-03-16 12:15:00,95.92,96.05,95.92,96.0,7386.0,95.92,96.05,95.92,96.0,7386.0
2017-03-16 12:20:00,95.98,96.02,95.84,95.85,2200.0,95.98,96.02,95.84,95.85,2200.0
2017-03-16 12:25:00,95.86,95.86,95.77,95.81,1400.0,95.86,95.86,95.77,95.81,1400.0
2017-03-16 12:30:00,95.84,95.84,95.72,95.74,11612.0,95.84,95.84,95.72,95.74,11612.0
2017-03-16 12:35:00,95.75,95.79,95.72,95.79,2000.0,95.75,95.79,95.72,95.79,2000.0
2017-03-16 12:40:00,95.82,95.87,95.8,95.87,5793.0,95.82,95.87,95.8,95.87,5793.0
2017-03-16 12:45:00,95.83,96.04,95.83,95.97,1821.0,95.83,96.04,95.83,95.97,1821.0
2017-03-16 12:50:00,95.95,95.95,95.86,95.89,2541.0,95.95,95.95,95.86,95.89,2541.0
2017-03-16 12:55:00,95.89,95.89,95.77,95.8,3300.0,95.89,95.89,95.77,95.8,3300.0
2017-03-16 13:00:00,95.77,95.78,95.73,95.76,3400.0,95.77,95.78,95.73,95.76,3400.0
2017-03-16 13:05:00,95.79,95.92,95.7,95.7,3302.0,95.79,95.92,95.7,95.7,3302.0
2017-03-16 13:10:00,95.71,95.73,95.6,95.68,6460.0,95.71,95.73,95.6,95.68,6460.0
2017-03-16 13:15:00,95.7,95.72,95.59,95.69,3706.0,95.7,95.72,95.59,95.69,3706.0
2017-03-16 13:20:00,95.68,95.76,95.68,95.75,1300.0,95.68,95.76,95.68,95.75,1300.0
2017-03-16 13:25:00,95.73,95.82,95.69,95.81,4280.0,95.73,95.82,95.69,95.81,4280.0
2017-03-16 13:30:00,95.86,96.02,95.84,95.84,3229.0,95.86,96.02,95.84,95.84,3229.0
2017-03-16 13:35:00,95.87,95.87,95.75,95.76,2307.0,95.87,95.87,95.75,95.76,2307.0
2017-03-16 13:40:00,95.77,95.87,95.66,95.66,5000.0,95.77,95.87,95.66,95.66,5000.0
2017-03-16 13:45:00,95.66,95.89,95.66,95.85,3200.0,95.66,95.89,95.66,95.85,3200.0
2017-03-16 13:50:00,95.86,95.89,95.8,95.8,2736.0,95.86,95.89,95.8,95.8,2736.0
2017-03-16 13:55:00,95.82,95.88,95.77,95.79,3500.0,95.82,95.88,95.77,95.79,3500.0
2017-03-16 14:00:00,95.81,95.81,95.64,95.65,4520.0,95.81,95.81,95.64,95.65,4520.0
2017-03-16 14:05:00,95.64,95.85,95.64,95.76,4700.0,95.64,95.85,95.64,95.76,4700.0
2017-03-16 14:10:00,95.79,95.86,95.65,95.66,6798.0,95.79,95.86,95.65,95.66,6798.0
2017-03-16 14:15:00,95.6,95.62,95.48,95.55,6100.0,95.6,95.62,95.48,95.55,6100.0
2017-03-16 14:20:00,95.55,95.56,95.43,95.51,4600.0,95.55,95.56,95.43,95.51,4600.0
2017-03-16 14:25:00,95.53,95.58,95.44,95.46,4000.0,95.53,95.58,95.44,95.46,4000.0
2017-03-16 14:30:00,95.42,95.59,95.38,95.54,6146.0,95.42,95.59,95.38,95.54,6146.0
2017-03-16 14:35:00,95.56,95.56,95.42,95.5,2000.0,95.56,95.56,95.42,95.5,2000.0
2017-03-16 14:40:00,95.51,95.51,95.38,95.38,3000.0,95.51,95.51,95.38,95.38,3000.0
2017-03-16 14:45:00,95.34,95.38,95.15,95.19,17709.0,95.34,95.38,95.15,95.19,17709.0
2017-03-16 14:50:00,95.26,95.27,95.16,95.17,3000.0,95.26,95.27,95.16,95.17,3000.0
2017-03-16 14:55:00,95.19,95.25,95.13,95.14,10023.0,95.19,95.25,95.13,95.14,10023.0
2017-03-16 15:00:00,95.12,95.23,95.11,95.15,8260.0,95.12,95.23,95.11,95.15,8260.0
2017-03-16 15:05:00,95.17,95.2,95.1,95.15,6913.0,95.17,95.2,95.1,95.15,6913.0
2017-03-16 15:10:00,95.16,95.3,95.14,95.25,9358.0,95.16,95.3,95.14,95.25,9358.0
2017-03-16 15:15:00,95.19,95.28,95.17,95.25,5701.0,95.19,95.28,95.17,95.25,5701.0
2017-03-16 15:20:00,95.26,95.3,95.22,95.23,6467.0,95.26,95.3,95.22,95.23,6467.0
2017-03-16 15:25:00,95.2,95.29,95.13,95.16,6400.0,95.2,95.29,95.13,95.16,6400.0
2017-03-16 15:30:00,95.15,95.22,95.1,95.22,9173.0,95.15,95.22,95.1,95.22,9173.0
2017-03-16 15:35:00,95.17,95.26,95.16,95.17,9707.0,95.17,95.26,95.16,95.17,9707.0
2017-03-16 15:40:00,95.18,95.2,95.12,95.17,8557.0,95.18,95.2,95.12,95.17,8557.0
2017-03-16 15:45:00,95.15,95.15,95.02,95.08,12659.0,95.15,95.15,95.02,95.08,12659.0
2017-03-16 15:50:00,95.06,95.18,95.01,95.09,13615.0,95.06,95.18,95.01,95.09,13615.0
2017-03-16 15:55:00,95.09,95.2,94.98,95.04,26767.0,95.09,95.2,94.98,95.04,26767.0
2017-03-17 09:30:00,94.93,95.79,94.93,95.12,17688.0,94.93,95.79,94.93,95.12,17688.0
2017-03-17 09:35:00,95.11,95.18,94.93,95.08,7100.0,95.11,95.18,94.93,95.08,7100.0
2017-03-17 09:40:00,95.09,95.56,95.04,95.19,10040.0,95.09,95.56,95.04,95.19,10040.0
2017-03-17 09:45:00,95.25,95.25,95.0,95.12,9055.0,95.25,95.25,95.0,95.12,9055.0
2017-03-17 09:50:00,95.08,95.15,94.92,95.0,4600.0,95.08,95.15,94.92,95.0,4600.0
2017-03-17 09:55:00,95.05,95.22,94.98,95.11,4030.0,95.05,95.22,94.98,95.11,4030.0
2017-03-17 10:00:00,95.09,95.11,94.83,94.92,12164.0,95.09,95.11,94.83,94.92,12164.0
2017-03-17 10:05:00,94.99,94.99,94.12,94.3,88839.0,94.99,94.99,94.12,94.3,88839.0
2017-03-17 10:10:00,94.3,94.3,93.75,93.75,24947.0,94.3,94.3,93.75,93.75,24947.0
2017-03-17 10:15:00,93.72,93.72,93.01,93.72,31635.0,93.72,93.72,93.01,93.72,31635.0
2017-03-17 10:20:00,93.8,94.27,93.8,94.23,17730.0,93.8,94.27,93.8,94.23,17730.0
2017-03-17 10:25:00,94.28,94.73,93.96,94.65,19535.0,94.28,94.73,93.96,94.65,19535.0
2017-03-17 10:30:00,94.65,94.78,94.5,94.55,12073.0,94.65,94.78,94.5,94.55,12073.0
2017-03-17 10:35:00,94.56,94.81,94.44,94.81,43077.0,94.56,94.81,94.44,94.81,43077.0
2017-03-17 10:40:00,94.81,94.92,94.7,94.92,14610.0,94.81,94.92,94.7,94.92,14610.0
2017-03-17 10:45:00,94.88,94.92,94.63,94.63,8600.0,94.88,94.92,94.63,94.63,8600.0
2017-03-17 10:50:00,94.56,94.98,94.56,94.73,8250.0,94.56,94.98,94.56,94.73,8250.0
2017-03-17 10:55:00,94.72,94.72,94.44,94.44,6837.0,94.72,94.72,94.44,94.44,6837.0
2017-03-17 11:00:00,94.46,94.58,94.21,94.54,8670.0,94.46,94.58,94.21,94.54,8670.0
2017-03-17 11:05:00,94.48,94.49,94.3,94.3,5411.0,94.48,94.49,94.3,94.3,5411.0
2017-03-17 11:10:00,94.25,94.37,94.08,94.13,12134.0,94.25,94.37,94.08,94.13,12134.0
2017-03-17 11:15:00,94.19,94.19,94.07,94.11,1300.0,94.19,94.19,94.07,94.11,1300.0
2017-03-17 11:20:00,94.16,94.17,94.02,94.17,10240.0,94.16,94.17,94.02,94.17,10240.0
2017-03-17 11:25:00,94.18,94.21,94.09,94.13,3950.0,94.18,94.21,94.09,94.13,3950.0
2017-03-17 11:30:00,94.19,94.19,94.1,94.1,2320.0,94.19,94.19,94.1,94.1,2320.0
2017-03-17 11:35:00,94.13,94.13,94.05,94.1,6667.0,94.13,94.13,94.05,94.1,6667.0
2017-03-17 11:40:00,94.14,94.26,94.12,94.12,5600.0,94.14,94.26,94.12,94.12,5600.0
2017-03-17 11:45:00,94.11,94.11,94.05,94.07,2100.0,94.11,94.11,94.05,94.07,2100.0
2017-03-17 11:50:00,94.05,94.2,94.05,94.13,2388.0,94.05,94.2,94.05,94.13,2388.0
2017-03-17 11:55:00,94.18,94.18,94.0,94.03,8800.0,94.18,94.18,94.0,94.03,8800.0
2017-03-17 12:00:00,94.05,94.12,93.95,94.06,14700.0,94.05,94.12,93.95,94.06,14700.0
2017-03-17 12:05:00,94.07,94.13,94.03,94.03,7488.0,94.07,94.13,94.03,94.03,7488.0
2017-03-17 12:10:00,94.03,94.16,94.0,94.13,4800.0,94.03,94.16,94.0,94.13,4800.0
2017-03-17 12:15:00,94.13,94.34,94.09,94.34,6281.0,94.13,94.34,94.09,94.34,6281.0
2017-03-17 12:20:00,94.35,94.42,94.32,94.37,3203.0,94.35,94.42,94.32,94.37,3203.0
2017-03-17 12:25:00,94.4,94.63,94.4,94.52,5043.0,94.4,94.63,94.4,94.52,5043.0
2017-03-17 12:30:00,94.52,94.7,94.51,94.63,2800.0,94.52,94.7,94.51,94.63,2800.0
2017-03-17 12:35:00,94.58,94.68,94.56,94.56,4100.0,94.58,94.68,94.56,94.56,4100.0
2017-03-17 12:40:00,94.56,94.59,94.47,94.47,6112.0,94.56,94.59,94.47,94.47,6112.0
2017-03-17 12:45:00,94.47,94.68,94.44,94.68,8333.0,94.47,94.68,94.44,94.68,8333.0
2017-03-17 12:50:00,94.69,94.74,94.57,94.57,3503.0,94.69,94.74,94.57,94.57,3503.0
2017-03-17 12:55:00,94.61,94.71,94.56,94.71,4000.0,94.61,94.71,94.56,94.71,4000.0
2017-03-17 13:00:00,94.77,94.86,94.72,94.78,9200.0,94.77,94.86,94.72,94.78,9200.0
2017-03-17 13:05:00,94.74,94.76,94.69,94.73,3776.0,94.74,94.76,94.69,94.73,3776.0
2017-03-17 13:10:00,94.76,94.81,94.7,94.73,3610.0,94.76,94.81,94.7,94.73,3610.0
2017-03-17 13:15:00,94.73,94.84,94.72,94.72,4138.0,94.73,94.84,94.72,94.72,4138.0
2017-03-17 13:20:00,94.72,94.81,94.71,94.76,3400.0,94.72,94.81,94.71,94.76,3400.0
2017-03-17 13:25:00,94.81,94.9,94.81,94.83,5674.0,94.81,94.9,94.81,94.83,5674.0
2017-03-17 13:30:00,94.85,94.94,94.85,94.94,4700.0,94.85,94.94,94.85,94.94,4700.0
2017-03-17 13:35:00,94.94,94.95,94.69,94.69,4300.0,94.94,94.95,94.69,94.69,4300.0
2017-03-17 13:40:00,94.73,94.79,94.7,94.73,4216.0,94.73,94.79,94.7,94.73,4216.0
2017-03-17 13:45:00,94.7,94.76,94.7,94.7,4400.0,94.7,94.76,94.7,94.7,4400.0
2017-03-17 13:50:00,94.7,94.74,94.68,94.7,2500.0,94.7,94.74,94.68,94.7,2500.0
2017-03-17 13:55:00,94.71,94.76,94.69,94.7,3000.0,94.71,94.76,94.69,94.7,3000.0
2017-03-17 14:00:00,94.68,94.78,94.68,94.7,2000.0,94.68,94.78,94.68,94.7,2000.0
2017-03-17 14:05:00,94.69,94.69,94.62,94.62,2400.0,94.69,94.69,94.62,94.62,2400.0
2017-03-17 14:10:00,94.63,94.73,94.59,94.65,6700.0,94.63,94.73,94.59,94.65,6700.0
2017-03-17 14:15:00,94.66,94.78,94.65,94.78,2500.0,94.66,94.78,94.65,94.78,2500.0
2017-03-17 14:20:00,94.78,94.87,94.76,94.76,6405.0,94.78,94.87,94.76,94.76,6405.0
2017-03-17 14:25:00,94.76,94.81,94.74,94.75,6450.0,94.76,94.81,94.74,94.75,6450.0
2017-03-17 14:30:00,94.74,94.77,94.73,94.75,4905.0,94.74,94.77,94.73,94.75,4905.0
2017-03-17 14:35:00,94.75,95.04,94.74,94.84,10573.0,94.75,95.04,94.74,94.84,10573.0
2017-03-17 14:40:00,94.84,94.94,94.84,94.9,4160.0,94.84,94.94,94.84,94.9,4160.0
2017-03-17 14:45:00,94.89,94.89,94.81,94.81,5202.0,94.89,94.89,94.81,94.81,5202.0
2017-03-17 14:50:00,94.84,94.94,94.81,94.86,5491.0,94.84,94.94,94.81,94.86,5491.0
2017-03-17 14:55:00,94.9,94.93,94.85,94.9,5800.0,94.9,94.93,94.85,94.9,5800.0
2017-03-17 15:00:00,94.91,95.12,94.89,95.01,9452.0,94.91,95.12,94.89,95.01,9452.0
2017-03-17 15:05:00,95.01,95.06,94.96,94.98,7159.0,95.01,95.06,94.96,94.98,7159.0
2017-03-17 15:10:00,95.0,95.01,94.9,94.94,5379.0,95.0,95.01,94.9,94.94,5379.0
2017-03-17 15:15:00,94.95,94.98,94.9,94.95,5600.0,94.95,94.98,94.9,94.95,5600.0
2017-03-17 15:20:00,94.96,94.97,94.91,94.92,5467.0,94.96,94.97,94.91,94.92,5467.0
2017-03-17 15:25:00,94.91,94.92,94.78,94.79,4743.0,94.91,94.92,94.78,94.79,4743.0
2017-03-17 15:30:00,94.83,94.92,94.78,94.81,10498.0,94.83,94.92,94.78,94.81,10498.0
2017-03-17 15:35:00,94.77,94.82,94.73,94.77,11317.0,94.77,94.82,94.73,94.77,11317.0
2017-03-17 15:40:00,94.78,94.95,94.77,94.93,12423.0,94.78,94.95,94.77,94.93,12423.0
2017-03-17 15:45:00,94.94,95.29,94.93,95.27,24887.0,94.94,95.29,94.93,95.27,24887.0
2017-03-17 15:50:00,95.29,95.37,95.24,95.37,38140.0,95.29,95.37,95.24,95.37,38140.0
2017-03-17 15:55:00,95.39,95.59,95.29,95.32,78435.0,95.39,95.59,95.29,95.32,78435.0
2017-03-20 09:30:00,95.57,95.86,95.21,95.32,6740.0,95.57,95.86,95.21,95.32,6740.0
2017-03-20 09:35:00,95.33,95.42,94.95,95.11,8000.0,95.33,95.42,94.95,95.11,8000.0
2017-03-20 09:40:00,94.98,95.16,94.72,94.75,19365.0,94.98,95.16,94.72,94.75,19365.0
2017-03-20 09:45:00,94.72,94.88,94.5,94.54,11815.0,94.72,94.88,94.5,94.54,11815.0
2017-03-20 09:50:00,94.62,94.68,94.28,94.29,4050.0,94.62,94.68,94.28,94.29,4050.0
2017-03-20 09:55:00,94.49,94.51,93.92,93.95,4500.0,94.49,94.51,93.92,93.95,4500.0
2017-03-20 10:00:00,93.96,94.18,93.92,94.09,10401.0,93.96,94.18,93.92,94.09,10401.0
2017-03-20 10:05:00,94.14,94.57,94.12,94.29,7500.0,94.14,94.57,94.12,94.29,7500.0
2017-03-20 10:10:00,94.38,94.46,94.18,94.34,8002.0,94.38,94.46,94.18,94.34,8002.0
2017-03-20 10:15:00,94.28,94.73,94.28,94.73,4500.0,94.28,94.73,94.28,94.73,4500.0
2017-03-20 10:20:00,94.69,94.69,94.31,94.31,3300.0,94.69,94.69,94.31,94.31,3300.0
2017-03-20 10:25:00,94.31,94.31,94.0,94.0,5215.0,94.31,94.31,94.0,94.0,5215.0
2017-03-20 10:30:00,94.04,94.12,93.92,93.95,3989.0,94.04,94.12,93.92,93.95,3989.0
2017-03-20 10:35:00,93.92,94.0,93.76,93.76,8682.0,93.92,94.0,93.76,93.76,8682.0
2017-03-20 10:40:00,93.78,93.98,93.78,93.98,7952.0,93.78,93.98,93.78,93.98,7952.0
2017-03-20 10:45:00,93.94,94.14,93.93,94.0,8013.0,93.94,94.14,93.93,94.0,8013.0
2017-03-20 10:50:00,94.0,94.09,93.81,93.81,5045.0,94.0,94.09,93.81,93.81,5045.0
2017-03-20 10:55:00,93.87,94.03,93.82,93.99,6214.0,93.87,94.03,93.82,93.99,6214.0
2017-03-20 11:00:00,94.03,94.24,94.0,94.23,6200.0,94.03,94.24,94.0,94.23,6200.0
2017-03-20 11:05:00,94.23,94.23,94.11,94.12,2265.0,94.23,94.23,94.11,94.12,2265.0
2017-03-20 11:10:00,94.08,94.15,93.98,94.14,6449.0,94.08,94.15,93.98,94.14,6449.0
2017-03-20 11:15:00,94.23,94.23,94.17,94.17,1900.0,94.23,94.23,94.17,94.17,1900.0
2017-03-20 11:20:00,94.16,94.16,93.98,94.03,2400.0,94.16,94.16,93.98,94.03,2400.0
2017-03-20 11:25:00,93.99,93.99,93.86,93.89,2500.0,93.99,93.99,93.86,93.89,2500.0
2017-03-20 11:30:00,93.82,93.96,93.81,93.86,6000.0,93.82,93.96,93.81,93.86,6000.0
2017-03-20 11:35:00,93.78,93.81,93.72,93.72,3921.0,93.78,93.81,93.72,93.72,3921.0
2017-03-20 11:40:00,93.72,93.72,93.54,93.63,6707.0,93.72,93.72,93.54,93.63,6707.0
2017-03-20 11:45:00,93.64,93.64,93.45,93.52,11179.0,93.64,93.64,93.45,93.52,11179.0
2017-03-20 11:50:00,93.54,93.66,93.5,93.5,6328.0,93.54,93.66,93.5,93.5,6328.0
2017-03-20 11:55:00,93.56,93.64,93.5,93.59,8107.0,93.56,93.64,93.5,93.59,8107.0
2017-03-20 12:00:00,93.59,93.62,93.36,93.36,6226.0,93.59,93.62,93.36,93.36,6226.0
2017-03-20 12:05:00,93.42,93.52,93.37,93.51,3605.0,93.42,93.52,93.37,93.51,3605.0
2017-03-20 12:10:00,93.54,93.76,93.54,93.64,4500.0,93.54,93.76,93.54,93.64,4500.0
2017-03-20 12:15:00,93.63,93.65,93.56,93.65,6000.0,93.63,93.65,93.56,93.65,6000.0
2017-03-20 12:20:00,93.65,93.67,93.61,93.62,2041.0,93.65,93.67,93.61,93.62,2041.0
2017-03-20 12:25:00,93.65,93.75,93.64,93.71,4286.0,93.65,93.75,93.64,93.71,4286.0
2017-03-20 12:30:00,93.71,93.71,93.57,93.57,2012.0,93.71,93.71,93.57,93.57,2012.0
2017-03-20 12:35:00,93.57,93.57,93.45,93.55,7516.0,93.57,93.57,93.45,93.55,7516.0
2017-03-20 12:40:00,93.55,93.67,93.51,93.67,3450.0,93.55,93.67,93.51,93.67,3450.0
2017-03-20 12:45:00,93.73,93.77,93.69,93.7,2400.0,93.73,93.77,93.69,93.7,2400.0
2017-03-20 12:50:00,93.71,93.78,93.68,93.72,1900.0,93.71,93.78,93.68,93.72,1900.0
2017-03-20 12:55:00,93.7,93.82,93.67,93.82,3600.0,93.7,93.82,93.67,93.82,3600.0
2017-03-20 13:00:00,93.84,93.84,93.71,93.71,2503.0,93.84,93.84,93.71,93.71,2503.0
2017-03-20 13:05:00,93.75,93.75,93.62,93.64,1947.0,93.75,93.75,93.62,93.64,1947.0
2017-03-20 13:10:00,93.6,93.74,93.6,93.73,8449.0,93.6,93.74,93.6,93.73,8449.0
2017-03-20 13:15:00,93.72,93.72,93.62,93.62,5100.0,93.72,93.72,93.62,93.62,5100.0
2017-03-20 13:20:00,93.57,93.63,93.52,93.53,1650.0,93.57,93.63,93.52,93.53,1650.0
2017-03-20 13:25:00,93.53,93.58,93.52,93.53,800.0,93.53,93.58,93.52,93.53,800.0
2017-03-20 13:30:00,93.54,93.55,93.53,93.53,800.0,93.54,93.55,93.53,93.53,800.0
2017-03-20 13:35:00,93.5,93.57,93.32,93.32,8690.0,93.5,93.57,93.32,93.32,8690.0
2017-03-20 13:40:00,93.31,93.38,93.14,93.14,5874.0,93.31,93.38,93.14,93.14,5874.0
2017-03-20 13:45:00,93.13,93.13,92.94,92.99,12237.0,93.13,93.13,92.94,92.99,12237.0
2017-03-20 13:50:00,92.93,92.98,92.8,92.81,16852.0,92.93,92.98,92.8,92.81,16852.0
2017-03-20 13:55:00,92.84,92.88,92.62,92.62,23431.0,92.84,92.88,92.62,92.62,23431.0
2017-03-20 14:00:00,92.65,92.68,92.55,92.65,27475.0,92.65,92.68,92.55,92.65,27475.0
2017-03-20 14:05:00,92.7,93.02,92.62,93.0,25552.0,92.7,93.02,92.62,93.0,25552.0
2017-03-20 14:10:00,93.02,93.02,92.86,92.95,4807.0,93.02,93.02,92.86,92.95,4807.0
2017-03-20 14:15:00,92.94,93.04,92.94,92.95,8758.0,92.94,93.04,92.94,92.95,8758.0
2017-03-20 14:20:00,92.93,93.0,92.83,92.83,7300.0,92.93,93.0,92.83,92.83,7300.0
2017-03-20 14:25:00,92.81,92.94,92.81,92.9,3954.0,92.81,92.94,92.81,92.9,3954.0
2017-03-20 14:30:00,92.89,93.06,92.89,93.04,6708.0,92.89,93.06,92.89,93.04,6708.0
2017-03-20 14:35:00,93.05,93.08,92.84,92.92,8960.0,93.05,93.08,92.84,92.92,8960.0
2017-03-20 14:40:00,92.94,93.07,92.91,92.94,7400.0,92.94,93.07,92.91,92.94,7400.0
2017-03-20 14:45:00,92.9,93.05,92.89,92.96,5844.0,92.9,93.05,92.89,92.96,5844.0
2017-03-20 14:50:00,92.98,92.98,92.86,92.93,8034.0,92.98,92.98,92.86,92.93,8034.0
2017-03-20 14:55:00,92.92,93.11,92.91,93.11,8279.0,92.92,93.11,92.91,93.11,8279.0
2017-03-20 15:00:00,93.09,93.09,92.95,92.98,8500.0,93.09,93.09,92.95,92.98,8500.0
2017-03-20 15:05:00,93.01,93.01,92.83,92.83,7728.0,93.01,93.01,92.83,92.83,7728.0
2017-03-20 15:10:00,92.85,92.96,92.83,92.94,8817.0,92.85,92.96,92.83,92.94,8817.0
2017-03-20 15:15:00,92.92,93.09,92.92,93.09,9456.0,92.92,93.09,92.92,93.09,9456.0
2017-03-20 15:20:00,93.09,93.26,93.07,93.18,5200.0,93.09,93.26,93.07,93.18,5200.0
2017-03-20 15:25:00,93.24,93.24,93.05,93.21,14764.0,93.24,93.24,93.05,93.21,14764.0
2017-03-20 15:30:00,93.23,93.36,93.2,93.36,14663.0,93.23,93.36,93.2,93.36,14663.0
2017-03-20 15:35:00,93.34,93.41,93.27,93.27,13626.0,93.34,93.41,93.27,93.27,13626.0
2017-03-20 15:40:00,93.29,93.33,93.25,93.28,18014.0,93.29,93.33,93.25,93.28,18014.0
2017-03-20 15:45:00,93.3,93.4,93.29,93.31,17191.0,93.3,93.4,93.29,93.31,17191.0
2017-03-20 15:50:00,93.29,93.32,93.22,93.26,19759.0,93.29,93.32,93.22,93.26,19759.0
2017-03-20 15:55:00,93.27,93.49,93.26,93.38,38682.0,93.27,93.49,93.26,93.38,38682.0
2017-03-21 09:30:00,93.9,93.96,93.62,93.83,5579.0,93.9,93.96,93.62,93.83,5579.0
2017-03-21 09:35:00,93.7,94.14,93.5,94.07,3190.0,93.7,94.14,93.5,94.07,3190.0
2017-03-21 09:40:00,93.96,94.11,93.85,93.88,7873.0,93.96,94.11,93.85,93.88,7873.0
2017-03-21 09:45:00,93.86,93.96,93.75,93.86,3800.0,93.86,93.96,93.75,93.86,3800.0
2017-03-21 09:50:00,93.92,94.23,93.92,94.12,13764.0,93.92,94.23,93.92,94.12,13764.0
2017-03-21 09:55:00,94.15,94.26,94.04,94.17,10087.0,94.15,94.26,94.04,94.17,10087.0
2017-03-21 10:00:00,94.15,94.29,93.97,94.29,8537.0,94.15,94.29,93.97,94.29,8537.0
2017-03-21 10:05:00,94.28,94.28,94.12,94.13,8204.0,94.28,94.28,94.12,94.13,8204.0
2017-03-21 10:10:00,94.17,94.17,93.65,93.72,4189.0,94.17,94.17,93.65,93.72,4189.0
2017-03-21 10:15:00,93.65,93.71,93.58,93.58,2772.0,93.65,93.71,93.58,93.58,2772.0
2017-03-21 10:20:00,93.54,93.68,93.53,93.56,2843.0,93.54,93.68,93.53,93.56,2843.0
2017-03-21 10:25:00,93.52,93.58,93.37,93.44,11783.0,93.52,93.58,93.37,93.44,11783.0
2017-03-21 10:30:00,93.39,93.5,93.22,93.5,5374.0,93.39,93.5,93.22,93.5,5374.0
2017-03-21 10:35:00,93.54,93.64,93.5,93.57,14700.0,93.54,93.64,93.5,93.57,14700.0
2017-03-21 10:40:00,93.63,93.63,93.42,93.42,3816.0,93.63,93.63,93.42,93.42,3816.0
2017-03-21 10:45:00,93.43,93.61,93.42,93.61,4403.0,93.43,93.61,93.42,93.61,4403.0
2017-03-21 10:50:00,93.56,93.7,93.31,93.31,6140.0,93.56,93.7,93.31,93.31,6140.0
2017-03-21 10:55:00,93.31,93.31,93.04,93.04,5805.0,93.31,93.31,93.04,93.04,5805.0
2017-03-21 11:00:00,93.13,93.18,92.97,93.08,7869.0,93.13,93.18,92.97,93.08,7869.0
2017-03-21 11:05:00,93.12,93.26,93.09,93.09,10500.0,93.12,93.26,93.09,93.09,10500.0
2017-03-21 11:10:00,93.11,93.15,92.79,92.83,12847.0,93.11,93.15,92.79,92.83,12847.0
2017-03-21 11:15:00,92.86,92.86,92.46,92.49,12498.0,92.86,92.86,92.46,92.49,12498.0
2017-03-21 11:20:00,92.52,92.98,92.52,92.98,2887.0,92.52,92.98,92.52,92.98,2887.0
2017-03-21 11:25:00,92.96,92.96,92.69,92.94,7500.0,92.96,92.96,92.69,92.94,7500.0
2017-03-21 11:30:00,92.96,92.96,92.54,92.56,9015.0,92.96,92.96,92.54,92.56,9015.0
2017-03-21 11:35:00,92.63,92.65,92.22,92.22,9596.0,92.63,92.65,92.22,92.22,9596.0
2017-03-21 11:40:00,92.22,92.42,92.22,92.32,5600.0,92.22,92.42,92.22,92.32,5600.0
2017-03-21 11:45:00,92.31,92.49,92.3,92.48,3341.0,92.31,92.49,92.3,92.48,3341.0
2017-03-21 11:50:00,92.69,92.94,92.66,92.92,2600.0,92.69,92.94,92.66,92.92,2600.0
2017-03-21 11:55:00,92.87,92.89,92.69,92.88,12696.0,92.87,92.89,92.69,92.88,12696.0
2017-03-21 12:00:00,92.9,93.01,92.88,93.0,15042.0,92.9,93.01,92.88,93.0,15042.0
2017-03-21 12:05:00,93.0,93.01,92.9,93.0,18118.0,93.0,93.01,92.9,93.0,18118.0
2017-03-21 12:10:00,93.0,93.0,92.82,92.87,5903.0,93.0,93.0,92.82,92.87,5903.0
2017-03-21 12:15:00,92.87,92.96,92.86,92.91,6482.0,92.87,92.96,92.86,92.91,6482.0
2017-03-21 12:20:00,92.93,93.06,92.92,93.01,5202.0,92.93,93.06,92.92,93.01,5202.0
2017-03-21 12:25:00,93.0,93.02,92.85,93.0,5100.0,93.0,93.02,92.85,93.0,5100.0
2017-03-21 12:30:00,93.0,93.15,93.0,93.1,3520.0,93.0,93.15,93.0,93.1,3520.0
2017-03-21 12:35:00,93.11,93.11,92.91,92.91,15315.0,93.11,93.11,92.91,92.91,15315.0
2017-03-21 12:40:00,92.92,93.04,92.87,93.02,6707.0,92.92,93.04,92.87,93.02,6707.0
2017-03-21 12:45:00,92.99,92.99,92.82,92.83,6122.0,92.99,92.99,92.82,92.83,6122.0
2017-03-21 12:50:00,92.81,92.84,92.76,92.83,5811.0,92.81,92.84,92.76,92.83,5811.0
2017-03-21 12:55:00,92.86,92.96,92.85,92.86,4469.0,92.86,92.96,92.85,92.86,4469.0
2017-03-21 13:00:00,92.86,92.97,92.83,92.94,4703.0,92.86,92.97,92.83,92.94,4703.0
2017-03-21 13:05:00,92.93,92.98,92.81,92.81,5450.0,92.93,92.98,92.81,92.81,5450.0
2017-03-21 13:10:00,92.8,92.89,92.67,92.69,4591.0,92.8,92.89,92.67,92.69,4591.0
2017-03-21 13:15:00,92.69,92.89,92.69,92.89,2700.0,92.69,92.89,92.69,92.89,2700.0
2017-03-21 13:20:00,92.89,92.93,92.68,92.69,4972.0,92.89,92.93,92.68,92.69,4972.0
2017-03-21 13:25:00,92.74,92.9,92.72,92.9,3646.0,92.74,92.9,92.72,92.9,3646.0
2017-03-21 13:30:00,92.91,92.97,92.85,92.97,5992.0,92.91,92.97,92.85,92.97,5992.0
2017-03-21 13:35:00,92.94,93.06,92.9,93.06,8002.0,92.94,93.06,92.9,93.06,8002.0
2017-03-21 13:40:00,93.05,93.1,92.98,93.01,8230.0,93.05,93.1,92.98,93.01,8230.0
2017-03-21 13:45:00,93.03,93.03,92.88,92.94,5300.0,93.03,93.03,92.88,92.94,5300.0
2017-03-21 13:50:00,92.93,93.02,92.88,92.9,4354.0,92.93,93.02,92.88,92.9,4354.0
2017-03-21 13:55:00,92.9,92.9,92.78,92.82,4051.0,92.9,92.9,92.78,92.82,4051.0
2017-03-21 14:00:00,92.87,92.9,92.83,92.85,10104.0,92.87,92.9,92.83,92.85,10104.0
2017-03-21 14:05:00,92.84,93.0,92.82,93.0,5340.0,92.84,93.0,92.82,93.0,5340.0
2017-03-21 14:10:00,92.99,93.36,92.96,93.32,18446.0,92.99,93.36,92.96,93.32,18446.0
2017-03-21 14:15:00,93.3,93.66,93.3,93.66,4300.0,93.3,93.66,93.3,93.66,4300.0
2017-03-21 14:20:00,93.62,93.68,93.48,93.48,8353.0,93.62,93.68,93.48,93.48,8353.0
2017-03-21 14:25:00,93.5,93.61,93.47,93.47,6816.0,93.5,93.61,93.47,93.47,6816.0
2017-03-21 14:30:00,93.46,93.62,93.46,93.62,4306.0,93.46,93.62,93.46,93.62,4306.0
2017-03-21 14:35:00,93.64,93.66,93.48,93.58,5590.0,93.64,93.66,93.48,93.58,5590.0
2017-03-21 14:40:00,93.56,93.72,93.5,93.71,6020.0,93.56,93.72,93.5,93.71,6020.0
2017-03-21 14:45:00,93.68,93.7,93.54,93.62,6508.0,93.68,93.7,93.54,93.62,6508.0
2017-03-21 14:50:00,93.62,93.7,93.59,93.64,4710.0,93.62,93.7,93.59,93.64,4710.0
2017-03-21 14:55:00,93.65,93.8,93.65,93.79,5300.0,93.65,93.8,93.65,93.79,5300.0
2017-03-21 15:00:00,93.77,93.79,93.65,93.68,8963.0,93.77,93.79,93.65,93.68,8963.0
2017-03-21 15:05:00,93.68,93.72,93.65,93.68,4550.0,93.68,93.72,93.65,93.68,4550.0
2017-03-21 15:10:00,93.64,93.69,93.58,93.58,7679.0,93.64,93.69,93.58,93.58,7679.0
2017-03-21 15:15:00,93.57,93.63,93.55,93.58,5600.0,93.57,93.63,93.55,93.58,5600.0
2017-03-21 15:20:00,93.57,93.62,93.53,93.53,8462.0,93.57,93.62,93.53,93.53,8462.0
2017-03-21 15:25:00,93.53,93.61,93.53,93.57,8811.0,93.53,93.61,93.53,93.57,8811.0
2017-03-21 15:30:00,93.54,93.56,93.34,93.34,9608.0,93.54,93.56,93.34,93.34,9608.0
2017-03-21 15:35:00,93.34,93.36,93.27,93.27,10586.0,93.34,93.36,93.27,93.27,10586.0
2017-03-21 15:40:00,93.28,93.31,93.21,93.23,20960.0,93.28,93.31,93.21,93.23,20960.0
2017-03-21 15:45:00,93.24,93.29,93.12,93.12,17588.0,93.24,93.29,93.12,93.12,17588.0
2017-03-21 15:50:00,93.13,93.16,93.0,93.12,12067.0,93.13,93.16,93.0,93.12,12067.0
2017-03-21 15:55:00,93.11,93.23,93.01,93.21,22414.0,93.11,93.23,93.01,93.21,22414.0
2017-03-22 09:30:00,93.08,93.13,92.73,93.12,6819.0,93.08,93.13,92.73,93.12,6819.0
2017-03-22 09:35:00,93.14,93.42,92.95,93.41,6465.0,93.14,93.42,92.95,93.41,6465.0
2017-03-22 09:40:00,93.47,93.65,93.47,93.57,2012.0,93.47,93.65,93.47,93.57,2012.0
2017-03-22 09:45:00,93.45,93.7,93.35,93.7,5246.0,93.45,93.7,93.35,93.7,5246.0
2017-03-22 09:50:00,93.6,93.6,93.1,93.17,3628.0,93.6,93.6,93.1,93.17,3628.0
2017-03-22 09:55:00,93.16,93.25,92.96,93.08,4400.0,93.16,93.25,92.96,93.08,4400.0
2017-03-22 10:00:00,93.14,93.23,92.98,93.0,6791.0,93.14,93.23,92.98,93.0,6791.0
2017-03-22 10:05:00,93.01,93.11,92.86,92.86,5742.0,93.01,93.11,92.86,92.86,5742.0
2017-03-22 10:10:00,92.86,93.07,92.8,92.8,6100.0,92.86,93.07,92.8,92.8,6100.0
2017-03-22 10:15:00,92.78,92.98,92.69,92.82,8546.0,92.78,92.98,92.69,92.82,8546.0
2017-03-22 10:20:00,92.88,92.89,92.73,92.78,2500.0,92.88,92.89,92.73,92.78,2500.0
2017-03-22 10:25:00,92.77,92.88,92.73,92.88,5265.0,92.77,92.88,92.73,92.88,5265.0
2017-03-22 10:30:00,92.81,92.94,92.75,92.91,5848.0,92.81,92.94,92.75,92.91,5848.0
2017-03-22 10:35:00,92.97,93.43,92.96,93.35,9618.0,92.97,93.43,92.96,93.35,9618.0
2017-03-22 10:40:00,93.35,93.46,93.34,93.45,6394.0,93.35,93.46,93.34,93.45,6394.0
2017-03-22 10:45:00,93.45,93.5,93.32,93.35,7781.0,93.45,93.5,93.32,93.35,7781.0
2017-03-22 10:50:00,93.31,93.35,93.13,93.13,5729.0,93.31,93.35,93.13,93.13,5729.0
2017-03-22 10:55:00,93.12,93.43,92.99,93.43,10269.0,93.12,93.43,92.99,93.43,10269.0
2017-03-22 11:00:00,93.34,93.42,93.19,93.19,2351.0,93.34,93.42,93.19,93.19,2351.0
2017-03-22 11:05:00,93.26,93.34,93.21,93.31,2900.0,93.26,93.34,93.21,93.31,2900.0
2017-03-22 11:10:00,93.31,93.31,93.22,93.22,1600.0,93.31,93.31,93.22,93.22,1600.0
2017-03-22 11:15:00,93.31,93.78,93.31,93.69,15100.0,93.31,93.78,93.31,93.69,15100.0
2017-03-22 11:20:00,93.78,93.93,93.68,93.93,5200.0,93.78,93.93,93.68,93.93,5200.0
2017-03-22 11:25:00,93.89,93.89,93.44,93.44,7500.0,93.89,93.89,93.44,93.44,7500.0
2017-03-22 11:30:00,93.53,93.56,93.44,93.54,6636.0,93.53,93.56,93.44,93.54,6636.0
2017-03-22 11:35:00,93.54,93.78,93.54,93.78,3348.0,93.54,93.78,93.54,93.78,3348.0
2017-03-22 11:40:00,93.73,93.85,93.68,93.77,5556.0,93.73,93.85,93.68,93.77,5556.0
2017-03-22 11:45:00,93.71,93.74,93.54,93.54,5746.0,93.71,93.74,93.54,93.54,5746.0
2017-03-22 11:50:00,93.67,93.67,93.51,93.56,3688.0,93.67,93.67,93.51,93.56,3688.0
2017-03-22 11:55:00,93.58,93.72,93.51,93.72,6468.0,93.58,93.72,93.51,93.72,6468.0
2017-03-22 12:00:00,93.72,93.74,93.61,93.63,6809.0,93.72,93.74,93.61,93.63,6809.0
2017-03-22 12:05:00,93.57,93.66,93.57,93.62,7115.0,93.57,93.66,93.57,93.62,7115.0
2017-03-22 12:10:00,93.62,93.7,93.57,93.57,3589.0,93.62,93.7,93.57,93.57,3589.0
2017-03-22 12:15:00,93.63,93.69,93.32,93.32,4651.0,93.63,93.69,93.32,93.32,4651.0
2017-03-22 12:20:00,93.26,93.38,93.26,93.38,3400.0,93.26,93.38,93.26,93.38,3400.0
2017-03-22 12:25:00,93.35,93.42,93.35,93.36,4400.0,93.35,93.42,93.35,93.36,4400.0
2017-03-22 12:30:00,93.42,93.51,93.38,93.48,3267.0,93.42,93.51,93.38,93.48,3267.0
2017-03-22 12:35:00,93.51,93.54,93.43,93.47,2758.0,93.51,93.54,93.43,93.47,2758.0
2017-03-22 12:40:00,93.47,93.48,93.29,93.29,2200.0,93.47,93.48,93.29,93.29,2200.0
2017-03-22 12:45:00,93.27,93.32,93.22,93.22,1700.0,93.27,93.32,93.22,93.22,1700.0
2017-03-22 12:50:00,93.18,93.22,93.1,93.11,1600.0,93.18,93.22,93.1,93.11,1600.0
2017-03-22 12:55:00,93.11,93.25,93.08,93.25,3150.0,93.11,93.25,93.08,93.25,3150.0
2017-03-22 13:00:00,93.19,93.34,93.14,93.33,5810.0,93.19,93.34,93.14,93.33,5810.0
2017-03-22 13:05:00,93.3,93.35,93.27,93.32,3409.0,93.3,93.35,93.27,93.32,3409.0
2017-03-22 13:10:00,93.43,93.43,93.31,93.42,2900.0,93.43,93.43,93.31,93.42,2900.0
2017-03-22 13:15:00,93.4,93.62,93.4,93.62,2713.0,93.4,93.62,93.4,93.62,2713.0
2017-03-22 13:20:00,93.65,93.65,93.59,93.59,2812.0,93.65,93.65,93.59,93.59,2812.0
2017-03-22 13:25:00,93.62,93.79,93.61,93.72,5131.0,93.62,93.79,93.61,93.72,5131.0
2017-03-22 13:30:00,93.69,93.75,93.65,93.65,2127.0,93.69,93.75,93.65,93.65,2127.0
2017-03-22 13:35:00,93.74,93.74,93.69,93.7,600.0,93.74,93.74,93.69,93.7,600.0
2017-03-22 13:40:00,93.68,93.94,93.54,93.86,10392.0,93.68,93.94,93.54,93.86,10392.0
2017-03-22 13:45:00,93.91,93.91,93.78,93.79,2253.0,93.91,93.91,93.78,93.79,2253.0
2017-03-22 13:50:00,93.79,93.87,93.76,93.84,2100.0,93.79,93.87,93.76,93.84,2100.0
2017-03-22 13:55:00,93.8,93.84,93.78,93.8,6009.0,93.8,93.84,93.78,93.8,6009.0
2017-03-22 14:00:00,93.79,93.92,93.79,93.92,5447.0,93.79,93.92,93.79,93.92,5447.0
2017-03-22 14:05:00,93.91,94.09,93.85,94.09,7900.0,93.91,94.09,93.85,94.09,7900.0
2017-03-22 14:10:00,94.04,94.2,94.03,94.13,3600.0,94.04,94.2,94.03,94.13,3600.0
2017-03-22 14:15:00,94.07,94.16,94.0,94.13,10975.0,94.07,94.16,94.0,94.13,10975.0
2017-03-22 14:20:00,94.11,94.22,94.1,94.15,4292.0,94.11,94.22,94.1,94.15,4292.0
2017-03-22 14:25:00,94.19,94.19,94.07,94.15,7085.0,94.19,94.19,94.07,94.15,7085.0
2017-03-22 14:30:00,94.15,94.33,94.13,94.21,10396.0,94.15,94.33,94.13,94.21,10396.0
2017-03-22 14:35:00,94.21,94.31,94.21,94.29,2233.0,94.21,94.31,94.21,94.29,2233.0
2017-03-22 14:40:00,94.29,94.32,94.2,94.2,4088.0,94.29,94.32,94.2,94.2,4088.0
2017-03-22 14:45:00,94.23,94.25,94.18,94.21,3244.0,94.23,94.25,94.18,94.21,3244.0
2017-03-22 14:50:00,94.21,94.21,94.08,94.08,6730.0,94.21,94.21,94.08,94.08,6730.0
2017-03-22 14:55:00,94.08,94.12,94.05,94.12,4974.0,94.08,94.12,94.05,94.12,4974.0
2017-03-22 15:00:00,94.11,94.11,93.99,94.02,6786.0,94.11,94.11,93.99,94.02,6786.0
2017-03-22 15:05:00,94.01,94.08,94.0,94.08,9077.0,94.01,94.08,94.0,94.08,9077.0
2017-03-22 15:10:00,94.06,94.09,93.99,93.99,7426.0,94.06,94.09,93.99,93.99,7426.0
2017-03-22 15:15:00,93.97,94.03,93.89,94.03,10802.0,93.97,94.03,93.89,94.03,10802.0
2017-03-22 15:20:00,94.07,94.41,94.07,94.41,6353.0,94.07,94.41,94.07,94.41,6353.0
2017-03-22 15:25:00,94.37,94.37,94.2,94.2,9224.0,94.37,94.37,94.2,94.2,9224.0
2017-03-22 15:30:00,94.21,94.25,94.1,94.25,8800.0,94.21,94.25,94.1,94.25,8800.0
2017-03-22 15:35:00,94.24,94.35,94.23,94.25,16432.0,94.24,94.35,94.23,94.25,16432.0
2017-03-22 15:40:00,94.26,94.41,94.25,94.28,21532.0,94.26,94.41,94.25,94.28,21532.0
2017-03-22 15:45:00,94.28,94.36,94.25,94.28,12842.0,94.28,94.36,94.25,94.28,12842.0
2017-03-22 15:50:00,94.28,94.39,94.28,94.34,14547.0,94.28,94.39,94.28,94.34,14547.0
2017-03-22 15:55:00,94.33,94.51,94.22,94.49,41960.0,94.33,94.51,94.22,94.49,41960.0
2017-03-23 09:30:00,94.99,95.05,94.7,94.88,16343.0,94.99,95.05,94.7,94.88,16343.0
2017-03-23 09:35:00,94.98,95.39,94.89,95.33,4623.0,94.98,95.39,94.89,95.33,4623.0
2017-03-23 09:40:00,95.3,95.86,95.3,95.67,18996.0,95.3,95.86,95.3,95.67,18996.0
2017-03-23 09:45:00,95.65,95.98,95.52,95.82,14230.0,95.65,95.98,95.52,95.82,14230.0
2017-03-23 09:50:00,95.87,96.05,95.71,96.05,19053.0,95.87,96.05,95.71,96.05,19053.0
2017-03-23 09:55:00,95.96,96.23,95.96,96.05,8762.0,95.96,96.23,95.96,96.05,8762.0
2017-03-23 10:00:00,96.1,96.1,95.61,95.7,12535.0,96.1,96.1,95.61,95.7,12535.0
2017-03-23 10:05:00,95.67,95.92,95.6,95.7,12354.0,95.67,95.92,95.6,95.7,12354.0
2017-03-23 10:10:00,95.67,96.05,95.63,96.05,4832.0,95.67,96.05,95.63,96.05,4832.0
2017-03-23 10:15:00,95.95,96.0,95.78,95.95,8700.0,95.95,96.0,95.78,95.95,8700.0
2017-03-23 10:20:00,95.92,96.1,95.82,95.93,11876.0,95.92,96.1,95.82,95.93,11876.0
2017-03-23 10:25:00,95.95,95.95,95.83,95.85,5315.0,95.95,95.95,95.83,95.85,5315.0
2017-03-23 10:30:00,95.89,96.11,95.88,95.97,8938.0,95.89,96.11,95.88,95.97,8938.0
2017-03-23 10:35:00,96.05,96.37,96.01,96.27,7800.0,96.05,96.37,96.01,96.27,7800.0
2017-03-23 10:40:00,96.3,96.3,95.87,95.88,11700.0,96.3,96.3,95.87,95.88,11700.0
2017-03-23 10:45:00,95.93,96.06,95.9,95.98,10408.0,95.93,96.06,95.9,95.98,10408.0
2017-03-23 10:50:00,95.99,96.05,95.92,96.05,6455.0,95.99,96.05,95.92,96.05,6455.0
2017-03-23 10:55:00,96.01,96.03,95.91,95.98,5000.0,96.01,96.03,95.91,95.98,5000.0
2017-03-23 11:00:00,96.03,96.08,96.0,96.04,7600.0,96.03,96.08,96.0,96.04,7600.0
2017-03-23 11:05:00,96.0,96.11,95.93,96.1,7700.0,96.0,96.11,95.93,96.1,7700.0
2017-03-23 11:10:00,96.09,96.5,96.09,96.46,16398.0,96.09,96.5,96.09,96.46,16398.0
2017-03-23 11:15:00,96.47,96.67,96.26,96.33,21929.0,96.47,96.67,96.26,96.33,21929.0
2017-03-23 11:20:00,96.3,96.37,96.26,96.27,4500.0,96.3,96.37,96.26,96.27,4500.0
2017-03-23 11:25:00,96.31,96.65,96.31,96.65,6245.0,96.31,96.65,96.31,96.65,6245.0
2017-03-23 11:30:00,96.63,96.68,96.57,96.6,7719.0,96.63,96.68,96.57,96.6,7719.0
2017-03-23 11:35:00,96.59,96.6,96.49,96.6,5007.0,96.59,96.6,96.49,96.6,5007.0
2017-03-23 11:40:00,96.58,96.58,96.3,96.33,6467.0,96.58,96.58,96.3,96.33,6467.0
2017-03-23 11:45:00,96.31,96.31,96.15,96.29,6336.0,96.31,96.31,96.15,96.29,6336.0
2017-03-23 11:50:00,96.3,96.58,96.29,96.42,2774.0,96.3,96.58,96.29,96.42,2774.0
2017-03-23 11:55:00,96.47,96.51,96.28,96.28,6651.0,96.47,96.51,96.28,96.28,6651.0
2017-03-23 12:00:00,96.29,96.4,96.27,96.4,5459.0,96.29,96.4,96.27,96.4,5459.0
2017-03-23 12:05:00,96.38,96.4,96.3,96.3,3290.0,96.38,96.4,96.3,96.3,3290.0
2017-03-23 12:10:00,96.3,96.32,96.2,96.23,5786.0,96.3,96.32,96.2,96.23,5786.0
2017-03-23 12:15:00,96.25,96.26,96.07,96.14,7200.0,96.25,96.26,96.07,96.14,7200.0
2017-03-23 12:20:00,96.07,96.1,95.98,96.03,7064.0,96.07,96.1,95.98,96.03,7064.0
2017-03-23 12:25:00,96.0,96.1,95.95,95.95,6847.0,96.0,96.1,95.95,95.95,6847.0
2017-03-23 12:30:00,95.95,96.12,95.95,96.12,5901.0,95.95,96.12,95.95,96.12,5901.0
2017-03-23 12:35:00,96.09,96.09,96.0,96.06,4879.0,96.09,96.09,96.0,96.06,4879.0
2017-03-23 12:40:00,96.04,96.09,95.99,96.09,3900.0,96.04,96.09,95.99,96.09,3900.0
2017-03-23 12:45:00,96.09,96.18,95.99,95.99,3422.0,96.09,96.18,95.99,95.99,3422.0
2017-03-23 12:50:00,96.08,96.12,96.02,96.09,2100.0,96.08,96.12,96.02,96.09,2100.0
2017-03-23 12:55:00,96.04,96.19,96.04,96.08,3276.0,96.04,96.19,96.04,96.08,3276.0
2017-03-23 13:00:00,96.05,96.06,95.88,95.88,4118.0,96.05,96.06,95.88,95.88,4118.0
2017-03-23 13:05:00,95.84,95.94,95.78,95.78,7947.0,95.84,95.94,95.78,95.78,7947.0
2017-03-23 13:10:00,95.7,95.81,95.65,95.79,2100.0,95.7,95.81,95.65,95.79,2100.0
2017-03-23 13:15:00,95.73,95.8,95.57,95.8,6666.0,95.73,95.8,95.57,95.8,6666.0
2017-03-23 13:20:00,95.84,95.98,95.84,95.88,1700.0,95.84,95.98,95.84,95.88,1700.0
2017-03-23 13:25:00,95.88,95.91,95.81,95.83,5700.0,95.88,95.91,95.81,95.83,5700.0
2017-03-23 13:30:00,95.86,95.91,95.83,95.9,1301.0,95.86,95.91,95.83,95.9,1301.0
2017-03-23 13:35:00,95.93,95.94,95.81,95.82,4400.0,95.93,95.94,95.81,95.82,4400.0
2017-03-23 13:40:00,95.8,95.85,95.76,95.81,3907.0,95.8,95.85,95.76,95.81,3907.0
2017-03-23 13:45:00,95.84,95.85,95.76,95.83,2000.0,95.84,95.85,95.76,95.83,2000.0
2017-03-23 13:50:00,95.84,95.97,95.83,95.97,3690.0,95.84,95.97,95.83,95.97,3690.0
2017-03-23 13:55:00,95.96,95.96,95.77,95.8,7395.0,95.96,95.96,95.77,95.8,7395.0
2017-03-23 14:00:00,95.67,95.68,95.59,95.68,1911.0,95.67,95.68,95.59,95.68,1911.0
2017-03-23 14:05:00,95.68,95.77,95.65,95.74,2500.0,95.68,95.77,95.65,95.74,2500.0
2017-03-23 14:10:00,95.69,95.75,95.65,95.75,7780.0,95.69,95.75,95.65,95.75,7780.0
2017-03-23 14:15:00,95.75,95.75,95.59,95.63,5200.0,95.75,95.75,95.59,95.63,5200.0
2017-03-23 14:20:00,95.67,95.67,95.51,95.54,2500.0,95.67,95.67,95.51,95.54,2500.0
2017-03-23 14:25:00,95.6,95.63,95.57,95.62,4224.0,95.6,95.63,95.57,95.62,4224.0
2017-03-23 14:30:00,95.64,95.72,95.56,95.59,4310.0,95.64,95.72,95.56,95.59,4310.0
2017-03-23 14:35:00,95.56,95.56,95.47,95.51,4600.0,95.56,95.56,95.47,95.51,4600.0
2017-03-23 14:40:00,95.52,95.6,95.52,95.54,5877.0,95.52,95.6,95.52,95.54,5877.0
2017-03-23 14:45:00,95.54,95.58,95.54,95.55,1400.0,95.54,95.58,95.54,95.55,1400.0
2017-03-23 14:50:00,95.54,95.64,95.54,95.57,3100.0,95.54,95.64,95.54,95.57,3100.0
2017-03-23 14:55:00,95.59,95.66,95.47,95.47,6863.0,95.59,95.66,95.47,95.47,6863.0
2017-03-23 15:00:00,95.47,95.47,95.29,95.29,5165.0,95.47,95.47,95.29,95.29,5165.0
2017-03-23 15:05:00,95.28,95.38,95.27,95.29,3244.0,95.28,95.38,95.27,95.29,3244.0
2017-03-23 15:10:00,95.26,95.34,95.03,95.1,8364.0,95.26,95.34,95.03,95.1,8364.0
2017-03-23 15:15:00,95.05,95.17,95.0,95.0,8170.0,95.05,95.17,95.0,95.0,8170.0
2017-03-23 15:20:00,94.99,95.19,94.99,95.13,5208.0,94.99,95.19,94.99,95.13,5208.0
2017-03-23 15:25:00,95.11,95.11,94.99,95.08,13727.0,95.11,95.11,94.99,95.08,13727.0
2017-03-23 15:30:00,95.05,95.13,94.96,95.12,18854.0,95.05,95.13,94.96,95.12,18854.0
2017-03-23 15:35:00,95.14,95.17,95.06,95.12,8683.0,95.14,95.17,95.06,95.12,8683.0
2017-03-23 15:40:00,95.14,95.16,94.9,94.9,14162.0,95.14,95.16,94.9,94.9,14162.0
2017-03-23 15:45:00,94.89,95.06,94.83,95.06,20764.0,94.89,95.06,94.83,95.06,20764.0
2017-03-23 15:50:00,95.05,95.05,94.8,94.88,12448.0,95.05,95.05,94.8,94.88,12448.0
2017-03-23 15:55:00,94.87,95.06,94.81,95.0,28040.0,94.87,95.06,94.81,95.0,28040.0
2017-03-24 09:30:00,94.74,94.74,94.64,94.65,2836.0,94.74,94.74,94.64,94.65,2836.0
2017-03-24 09:35:00,94.92,95.0,94.85,95.0,1400.0,94.92,95.0,94.85,95.0,1400.0
2017-03-24 09:40:00,95.03,95.04,94.73,94.73,1060.0,95.03,95.04,94.73,94.73,1060.0
2017-03-24 09:45:00,94.73,94.76,94.59,94.69,1150.0,94.73,94.76,94.59,94.69,1150.0
2017-03-24 09:50:00,94.69,94.76,94.69,94.76,600.0,94.69,94.76,94.69,94.76,600.0
2017-03-24 09:55:00,94.7,94.81,94.59,94.81,1673.0,94.7,94.81,94.59,94.81,1673.0
2017-03-24 10:00:00,94.91,95.0,94.84,94.88,2725.0,94.91,95.0,94.84,94.88,2725.0
2017-03-24 10:05:00,94.7,95.0,94.7,94.93,4000.0,94.7,95.0,94.7,94.93,4000.0
2017-03-24 10:10:00,94.93,95.07,94.9,95.03,2050.0,94.93,95.07,94.9,95.03,2050.0
2017-03-24 10:15:00,95.04,95.27,95.04,95.16,2000.0,95.04,95.27,95.04,95.16,2000.0
2017-03-24 10:20:00,95.16,95.37,95.13,95.13,3462.0,95.16,95.37,95.13,95.13,3462.0
2017-03-24 10:25:00,95.13,95.38,95.08,95.38,2100.0,95.13,95.38,95.08,95.38,2100.0
2017-03-24 10:30:00,95.31,95.34,95.23,95.23,2400.0,95.31,95.34,95.23,95.23,2400.0
2017-03-24 10:35:00,95.2,95.24,95.05,95.05,1260.0,95.2,95.24,95.05,95.05,1260.0
2017-03-24 10:40:00,95.1,95.32,95.09,95.32,2475.0,95.1,95.32,95.09,95.32,2475.0
2017-03-24 10:45:00,95.22,95.33,95.22,95.33,400.0,95.22,95.33,95.22,95.33,400.0
2017-03-24 10:50:00,95.34,95.41,95.27,95.36,4588.0,95.34,95.41,95.27,95.36,4588.0
2017-03-24 10:55:00,95.34,95.4,95.28,95.38,6449.0,95.34,95.4,95.28,95.38,6449.0
2017-03-24 11:00:00,95.48,95.54,95.43,95.54,3000.0,95.48,95.54,95.43,95.54,3000.0
2017-03-24 11:05:00,95.6,95.63,95.42,95.5,5709.0,95.6,95.63,95.42,95.5,5709.0
2017-03-24 11:10:00,95.52,95.52,95.5,95.51,649.0,95.52,95.52,95.5,95.51,649.0
2017-03-24 11:15:00,95.51,95.51,95.31,95.31,6400.0,95.51,95.51,95.31,95.31,6400.0
2017-03-24 11:20:00,95.22,95.23,95.14,95.17,2500.0,95.22,95.23,95.14,95.17,2500.0
2017-03-24 11:25:00,95.13,95.25,95.06,95.25,3700.0,95.13,95.25,95.06,95.25,3700.0
2017-03-24 11:30:00,95.26,95.63,95.26,95.6,6184.0,95.26,95.63,95.26,95.6,6184.0
2017-03-24 11:35:00,95.62,95.66,95.38,95.48,6186.0,95.62,95.66,95.38,95.48,6186.0
2017-03-24 11:40:00,95.42,95.44,95.3,95.3,2033.0,95.42,95.44,95.3,95.3,2033.0
2017-03-24 11:45:00,95.28,95.48,95.28,95.4,4994.0,95.28,95.48,95.28,95.4,4994.0
2017-03-24 11:50:00,95.37,95.46,95.37,95.43,2065.0,95.37,95.46,95.37,95.43,2065.0
2017-03-24 11:55:00,95.4,95.54,95.39,95.49,6800.0,95.4,95.54,95.39,95.49,6800.0
2017-03-24 12:00:00,95.52,95.62,95.5,95.57,2689.0,95.52,95.62,95.5,95.57,2689.0
2017-03-24 12:05:00,95.66,95.72,95.56,95.56,3884.0,95.66,95.72,95.56,95.56,3884.0
2017-03-24 12:10:00,95.48,95.48,95.02,95.16,4739.0,95.48,95.48,95.02,95.16,4739.0
2017-03-24 12:15:00,95.1,95.1,94.96,95.0,3660.0,95.1,95.1,94.96,95.0,3660.0
2017-03-24 12:20:00,94.97,95.0,94.72,94.84,4660.0,94.97,95.0,94.72,94.84,4660.0
2017-03-24 12:25:00,94.87,95.02,94.73,95.02,3200.0,94.87,95.02,94.73,95.02,3200.0
2017-03-24 12:30:00,94.98,95.03,94.95,94.97,3120.0,94.98,95.03,94.95,94.97,3120.0
2017-03-24 12:35:00,94.92,95.1,94.92,95.05,8179.0,94.92,95.1,94.92,95.05,8179.0
2017-03-24 12:40:00,95.07,95.1,95.02,95.02,4571.0,95.07,95.1,95.02,95.02,4571.0
2017-03-24 12:45:00,95.02,95.02,94.91,94.91,5200.0,95.02,95.02,94.91,94.91,5200.0
2017-03-24 12:50:00,94.89,94.89,94.77,94.89,3512.0,94.89,94.89,94.77,94.89,3512.0
2017-03-24 12:55:00,94.83,94.94,94.81,94.92,1700.0,94.83,94.94,94.81,94.92,1700.0
2017-03-24 13:00:00,94.98,94.98,94.9,94.96,600.0,94.98,94.98,94.9,94.96,600.0
2017-03-24 13:05:00,94.91,94.92,94.85,94.92,2601.0,94.91,94.92,94.85,94.92,2601.0
2017-03-24 13:10:00,94.91,95.14,94.91,95.14,2900.0,94.91,95.14,94.91,95.14,2900.0
2017-03-24 13:15:00,95.17,95.17,95.11,95.12,3239.0,95.17,95.17,95.11,95.12,3239.0
2017-03-24 13:20:00,95.16,95.29,95.15,95.24,2400.0,95.16,95.29,95.15,95.24,2400.0
2017-03-24 13:25:00,95.3,95.36,95.3,95.34,1600.0,95.3,95.36,95.3,95.34,1600.0
2017-03-24 13:30:00,95.41,95.42,95.35,95.35,1545.0,95.41,95.42,95.35,95.35,1545.0
2017-03-24 13:35:00,95.37,95.38,95.2,95.2,6191.0,95.37,95.38,95.2,95.2,6191.0
2017-03-24 13:40:00,95.1,95.19,95.09,95.11,2000.0,95.1,95.19,95.09,95.11,2000.0
2017-03-24 13:45:00,95.11,95.16,95.11,95.13,1300.0,95.11,95.16,95.11,95.13,1300.0
2017-03-24 13:50:00,95.11,95.11,94.89,94.89,8900.0,95.11,95.11,94.89,94.89,8900.0
2017-03-24 13:55:00,94.83,94.83,94.74,94.8,2000.0,94.83,94.83,94.74,94.8,2000.0
2017-03-24 14:00:00,94.83,94.96,94.83,94.96,3607.0,94.83,94.96,94.83,94.96,3607.0
2017-03-24 14:05:00,94.99,95.14,94.99,95.09,2233.0,94.99,95.14,94.99,95.09,2233.0
2017-03-24 14:10:00,95.09,95.09,94.95,94.99,1865.0,95.09,95.09,94.95,94.99,1865.0
2017-03-24 14:15:00,94.99,95.08,94.99,95.08,1200.0,94.99,95.08,94.99,95.08,1200.0
2017-03-24 14:20:00,95.09,95.21,95.09,95.15,2847.0,95.09,95.21,95.09,95.15,2847.0
2017-03-24 14:25:00,95.19,95.21,95.04,95.07,4246.0,95.19,95.21,95.04,95.07,4246.0
2017-03-24 14:30:00,95.06,95.1,95.04,95.08,1803.0,95.06,95.1,95.04,95.08,1803.0
2017-03-24 14:35:00,95.09,95.15,95.08,95.08,7616.0,95.09,95.15,95.08,95.08,7616.0
2017-03-24 14:40:00,95.06,95.07,94.93,94.95,6638.0,95.06,95.07,94.93,94.95,6638.0
2017-03-24 14:45:00,94.98,95.01,94.97,94.98,1900.0,94.98,95.01,94.97,94.98,1900.0
2017-03-24 14:50:00,95.01,95.17,95.01,95.07,7800.0,95.01,95.17,95.01,95.07,7800.0
2017-03-24 14:55:00,95.04,95.04,94.83,94.89,5097.0,95.04,95.04,94.83,94.89,5097.0
2017-03-24 15:00:00,94.96,94.96,94.77,94.77,4036.0,94.96,94.96,94.77,94.77,4036.0
2017-03-24 15:05:00,94.76,94.86,94.66,94.68,4819.0,94.76,94.86,94.66,94.68,4819.0
2017-03-24 15:10:00,94.71,94.79,94.71,94.74,2878.0,94.71,94.79,94.71,94.74,2878.0
2017-03-24 15:15:00,94.72,94.76,94.63,94.69,3650.0,94.72,94.76,94.63,94.69,3650.0
2017-03-24 15:20:00,94.71,94.78,94.66,94.77,3200.0,94.71,94.78,94.66,94.77,3200.0
2017-03-24 15:25:00,94.78,94.78,94.7,94.74,2658.0,94.78,94.78,94.7,94.74,2658.0
2017-03-24 15:30:00,94.72,95.02,94.72,95.01,10837.0,94.72,95.02,94.72,95.01,10837.0
2017-03-24 15:35:00,95.0,95.05,94.88,94.94,17481.0,95.0,95.05,94.88,94.94,17481.0
2017-03-24 15:40:00,94.97,95.22,94.97,95.02,11066.0,94.97,95.22,94.97,95.02,11066.0
2017-03-24 15:45:00,95.0,95.01,94.73,94.75,8305.0,95.0,95.01,94.73,94.75,8305.0
2017-03-24 15:50:00,94.73,94.88,94.7,94.86,7634.0,94.73,94.88,94.7,94.86,7634.0
2017-03-24 15:55:00,94.84,94.89,94.75,94.78,15678.0,94.84,94.89,94.75,94.78,15678.0
2017-03-27 09:30:00,94.61,95.03,94.15,94.15,7684.0,94.61,95.03,94.15,94.15,7684.0
2017-03-27 09:35:00,94.09,94.55,94.04,94.3,10316.0,94.09,94.55,94.04,94.3,10316.0
2017-03-27 09:40:00,94.64,94.64,94.16,94.16,1644.0,94.64,94.64,94.16,94.16,1644.0
2017-03-27 09:45:00,94.27,94.56,94.13,94.47,3093.0,94.27,94.56,94.13,94.47,3093.0
2017-03-27 09:50:00,94.42,94.78,94.42,94.51,3300.0,94.42,94.78,94.42,94.51,3300.0
2017-03-27 09:55:00,94.51,94.8,94.48,94.72,3000.0,94.51,94.8,94.48,94.72,3000.0
2017-03-27 10:00:00,94.61,94.82,94.45,94.49,2548.0,94.61,94.82,94.45,94.49,2548.0
2017-03-27 10:05:00,94.47,94.62,94.39,94.44,4183.0,94.47,94.62,94.39,94.44,4183.0
2017-03-27 10:10:00,94.33,94.61,94.33,94.61,3803.0,94.33,94.61,94.33,94.61,3803.0
2017-03-27 10:15:00,94.53,94.6,94.44,94.44,1700.0,94.53,94.6,94.44,94.44,1700.0
2017-03-27 10:20:00,94.42,94.45,94.19,94.45,3500.0,94.42,94.45,94.19,94.45,3500.0
2017-03-27 10:25:00,94.4,94.68,94.4,94.41,6000.0,94.4,94.68,94.4,94.41,6000.0
2017-03-27 10:30:00,94.4,94.53,94.4,94.48,1600.0,94.4,94.53,94.4,94.48,1600.0
2017-03-27 10:35:00,94.48,94.7,94.48,94.6,3100.0,94.48,94.7,94.48,94.6,3100.0
2017-03-27 10:40:00,94.6,94.73,94.46,94.72,3890.0,94.6,94.73,94.46,94.72,3890.0
2017-03-27 10:45:00,94.65,94.65,94.52,94.52,3177.0,94.65,94.65,94.52,94.52,3177.0
2017-03-27 10:50:00,94.61,94.73,94.51,94.65,5451.0,94.61,94.73,94.51,94.65,5451.0
2017-03-27 10:55:00,94.65,94.85,94.52,94.72,9677.0,94.65,94.85,94.52,94.72,9677.0
2017-03-27 11:00:00,94.68,94.68,94.51,94.51,2382.0,94.68,94.68,94.51,94.51,2382.0
2017-03-27 11:05:00,94.56,94.65,94.25,94.29,6400.0,94.56,94.65,94.25,94.29,6400.0
2017-03-27 11:10:00,94.3,94.42,94.23,94.23,1700.0,94.3,94.42,94.23,94.23,1700.0
2017-03-27 11:15:00,94.27,94.44,94.27,94.28,2000.0,94.27,94.44,94.27,94.28,2000.0
2017-03-27 11:20:00,94.23,94.42,94.22,94.3,3800.0,94.23,94.42,94.22,94.3,3800.0
2017-03-27 11:25:00,94.36,94.36,94.25,94.27,4975.0,94.36,94.36,94.25,94.27,4975.0
2017-03-27 11:30:00,94.34,94.42,94.34,94.42,800.0,94.34,94.42,94.34,94.42,800.0
2017-03-27 11:35:00,94.5,94.51,94.39,94.49,2500.0,94.5,94.51,94.39,94.49,2500.0
2017-03-27 11:40:00,94.49,94.59,94.43,94.43,3700.0,94.49,94.59,94.43,94.43,3700.0
2017-03-27 11:45:00,94.39,94.4,94.3,94.3,1400.0,94.39,94.4,94.3,94.3,1400.0
2017-03-27 11:50:00,94.24,94.24,94.05,94.1,4800.0,94.24,94.24,94.05,94.1,4800.0
2017-03-27 11:55:00,94.17,94.37,94.17,94.25,3500.0,94.17,94.37,94.17,94.25,3500.0
2017-03-27 12:00:00,94.22,94.23,94.13,94.16,830.0,94.22,94.23,94.13,94.16,830.0
2017-03-27 12:05:00,94.25,94.31,94.25,94.29,4349.0,94.25,94.31,94.25,94.29,4349.0
2017-03-27 12:10:00,94.35,94.51,94.35,94.48,3285.0,94.35,94.51,94.35,94.48,3285.0
2017-03-27 12:15:00,94.45,94.63,94.41,94.63,3701.0,94.45,94.63,94.41,94.63,3701.0
2017-03-27 12:20:00,94.56,94.65,94.5,94.61,2300.0,94.56,94.65,94.5,94.61,2300.0
2017-03-27 12:25:00,94.59,94.64,94.53,94.63,7700.0,94.59,94.64,94.53,94.63,7700.0
2017-03-27 12:30:00,94.63,94.69,94.59,94.64,18161.0,94.63,94.69,94.59,94.64,18161.0
2017-03-27 12:35:00,94.63,94.64,94.63,94.64,300.0,94.63,94.64,94.63,94.64,300.0
2017-03-27 12:40:00,94.69,94.7,94.6,94.7,4500.0,94.69,94.7,94.6,94.7,4500.0
2017-03-27 12:45:00,94.69,94.69,94.69,94.69,200.0,94.69,94.69,94.69,94.69,200.0
2017-03-27 12:50:00,94.7,94.73,94.48,94.48,11685.0,94.7,94.73,94.48,94.48,11685.0
2017-03-27 12:55:00,94.53,94.66,94.53,94.64,5545.0,94.53,94.66,94.53,94.64,5545.0
2017-03-27 13:00:00,94.66,94.76,94.64,94.76,5799.0,94.66,94.76,94.64,94.76,5799.0
2017-03-27 13:05:00,94.77,94.94,94.73,94.94,2100.0,94.77,94.94,94.73,94.94,2100.0
2017-03-27 13:10:00,94.94,95.3,94.94,95.09,7100.0,94.94,95.3,94.94,95.09,7100.0
2017-03-27 13:15:00,95.13,95.13,94.94,94.95,900.0,95.13,95.13,94.94,94.95,900.0
2017-03-27 13:20:00,94.95,95.03,94.89,94.98,4162.0,94.95,95.03,94.89,94.98,4162.0
2017-03-27 13:25:00,95.0,95.19,95.0,95.18,9077.0,95.0,95.19,95.0,95.18,9077.0
2017-03-27 13:30:00,95.22,95.22,95.14,95.19,1400.0,95.22,95.22,95.14,95.19,1400.0
2017-03-27 13:35:00,95.18,95.29,95.13,95.13,3260.0,95.18,95.29,95.13,95.13,3260.0
2017-03-27 13:40:00,95.15,95.15,95.14,95.14,300.0,95.15,95.15,95.14,95.14,300.0
2017-03-27 13:45:00,95.1,95.1,94.92,95.01,3179.0,95.1,95.1,94.92,95.01,3179.0
2017-03-27 13:50:00,94.99,95.02,94.93,95.02,4300.0,94.99,95.02,94.93,95.02,4300.0
2017-03-27 13:55:00,95.03,95.03,94.94,95.0,4864.0,95.03,95.03,94.94,95.0,4864.0
2017-03-27 14:00:00,94.91,94.95,94.82,94.82,1621.0,94.91,94.95,94.82,94.82,1621.0
2017-03-27 14:05:00,94.78,94.96,94.78,94.9,1800.0,94.78,94.96,94.78,94.9,1800.0
2017-03-27 14:10:00,94.94,94.94,94.71,94.79,3610.0,94.94,94.94,94.71,94.79,3610.0
2017-03-27 14:15:00,94.77,94.8,94.63,94.63,1300.0,94.77,94.8,94.63,94.63,1300.0
2017-03-27 14:20:00,94.65,94.74,94.6,94.65,2500.0,94.65,94.74,94.6,94.65,2500.0
2017-03-27 14:25:00,94.63,94.76,94.63,94.73,2800.0,94.63,94.76,94.63,94.73,2800.0
2017-03-27 14:30:00,94.81,94.85,94.77,94.85,2500.0,94.81,94.85,94.77,94.85,2500.0
2017-03-27 14:35:00,94.86,94.87,94.8,94.83,1933.0,94.86,94.87,94.8,94.83,1933.0
2017-03-27 14:40:00,94.8,94.86,94.76,94.76,1723.0,94.8,94.86,94.76,94.76,1723.0
2017-03-27 14:45:00,94.72,94.9,94.67,94.85,3714.0,94.72,94.9,94.67,94.85,3714.0
2017-03-27 14:50:00,94.85,94.93,94.82,94.89,2425.0,94.85,94.93,94.82,94.89,2425.0
2017-03-27 14:55:00,94.89,95.0,94.89,95.0,4564.0,94.89,95.0,94.89,95.0,4564.0
2017-03-27 15:00:00,94.96,95.26,94.96,95.26,5312.0,94.96,95.26,94.96,95.26,5312.0
2017-03-27 15:05:00,95.22,95.22,95.07,95.14,5096.0,95.22,95.22,95.07,95.14,5096.0
2017-03-27 15:10:00,95.09,95.15,95.0,95.15,3600.0,95.09,95.15,95.0,95.15,3600.0
2017-03-27 15:15:00,95.14,95.27,95.12,95.24,7988.0,95.14,95.27,95.12,95.24,7988.0
2017-03-27 15:20:00,95.25,95.32,95.23,95.32,7402.0,95.25,95.32,95.23,95.32,7402.0
2017-03-27 15:25:00,95.26,95.29,95.09,95.09,3100.0,95.26,95.29,95.09,95.09,3100.0
2017-03-27 15:30:00,95.06,95.18,95.0,95.0,5000.0,95.06,95.18,95.0,95.0,5000.0
2017-03-27 15:35:00,95.0,95.1,95.0,95.03,5850.0,95.0,95.1,95.0,95.03,5850.0
2017-03-27 15:40:00,95.03,95.1,94.93,94.96,4932.0,95.03,95.1,94.93,94.96,4932.0
2017-03-27 15:45:00,94.88,94.96,94.77,94.78,8858.0,94.88,94.96,94.77,94.78,8858.0
2017-03-27 15:50:00,94.82,94.88,94.66,94.75,12865.0,94.82,94.88,94.66,94.75,12865.0
2017-03-27 15:55:00,94.78,94.94,94.74,94.8,39633.0,94.78,94.94,94.74,94.8,39633.0
2017-03-28 09:30:00,94.8,95.0,94.49,94.85,18396.0,94.8,95.0,94.49,94.85,18396.0
2017-03-28 09:35:00,94.85,95.58,94.85,95.15,19674.0,94.85,95.58,94.85,95.15,19674.0
2017-03-28 09:40:00,95.08,95.15,94.98,95.06,10937.0,95.08,95.15,94.98,95.06,10937.0
2017-03-28 09:45:00,95.06,95.06,94.75,94.8,6132.0,95.06,95.06,94.75,94.8,6132.0
2017-03-28 09:50:00,94.83,94.83,94.59,94.72,7657.0,94.83,94.83,94.59,94.72,7657.0
2017-03-28 09:55:00,94.82,94.82,94.67,94.78,2861.0,94.82,94.82,94.67,94.78,2861.0
2017-03-28 10:00:00,94.81,95.04,94.73,95.04,8300.0,94.81,95.04,94.73,95.04,8300.0
2017-03-28 10:05:00,95.04,95.04,94.83,95.03,3888.0,95.04,95.04,94.83,95.03,3888.0
2017-03-28 10:10:00,95.03,95.13,94.84,95.03,12700.0,95.03,95.13,94.84,95.03,12700.0
2017-03-28 10:15:00,95.06,95.22,95.06,95.22,1344.0,95.06,95.22,95.06,95.22,1344.0
2017-03-28 10:20:00,95.27,95.27,95.08,95.16,4000.0,95.27,95.27,95.08,95.16,4000.0
2017-03-28 10:25:00,95.15,95.3,95.11,95.3,2300.0,95.15,95.3,95.11,95.3,2300.0
2017-03-28 10:30:00,95.26,95.3,94.84,94.84,4200.0,95.26,95.3,94.84,94.84,4200.0
2017-03-28 10:35:00,94.82,94.89,94.66,94.71,5705.0,94.82,94.89,94.66,94.71,5705.0
2017-03-28 10:40:00,94.69,94.69,94.54,94.55,1900.0,94.69,94.69,94.54,94.55,1900.0
2017-03-28 10:45:00,94.54,94.62,94.51,94.59,9473.0,94.54,94.62,94.51,94.59,9473.0
2017-03-28 10:50:00,94.58,94.73,94.55,94.73,9769.0,94.58,94.73,94.55,94.73,9769.0
2017-03-28 10:55:00,94.83,94.95,94.69,94.91,7500.0,94.83,94.95,94.69,94.91,7500.0
2017-03-28 11:00:00,94.94,94.95,94.75,94.84,9600.0,94.94,94.95,94.75,94.84,9600.0
2017-03-28 11:05:00,94.87,94.9,94.73,94.73,8087.0,94.87,94.9,94.73,94.73,8087.0
2017-03-28 11:10:00,94.78,94.94,94.75,94.8,9851.0,94.78,94.94,94.75,94.8,9851.0
2017-03-28 11:15:00,94.81,94.94,94.81,94.93,3300.0,94.81,94.94,94.81,94.93,3300.0
2017-03-28 11:20:00,94.95,94.99,94.91,94.99,3000.0,94.95,94.99,94.91,94.99,3000.0
2017-03-28 11:25:00,94.98,94.99,94.8,94.8,7600.0,94.98,94.99,94.8,94.8,7600.0
2017-03-28 11:30:00,94.83,94.95,94.76,94.92,6888.0,94.83,94.95,94.76,94.92,6888.0
2017-03-28 11:35:00,94.87,94.94,94.86,94.88,3900.0,94.87,94.94,94.86,94.88,3900.0
2017-03-28 11:40:00,94.9,94.97,94.87,94.88,2800.0,94.9,94.97,94.87,94.88,2800.0
2017-03-28 11:45:00,94.89,95.04,94.89,95.04,4800.0,94.89,95.04,94.89,95.04,4800.0
2017-03-28 11:50:00,95.01,95.1,95.01,95.02,3320.0,95.01,95.1,95.01,95.02,3320.0
2017-03-28 11:55:00,95.01,95.01,94.9,94.92,3943.0,95.01,95.01,94.9,94.92,3943.0
2017-03-28 12:00:00,94.93,94.95,94.89,94.94,5898.0,94.93,94.95,94.89,94.94,5898.0
2017-03-28 12:05:00,94.95,94.96,94.89,94.9,1600.0,94.95,94.96,94.89,94.9,1600.0
2017-03-28 12:10:00,94.95,94.98,94.93,94.95,2700.0,94.95,94.98,94.93,94.95,2700.0
2017-03-28 12:15:00,94.9,94.95,94.84,94.95,5050.0,94.9,94.95,94.84,94.95,5050.0
2017-03-28 12:20:00,94.97,94.97,94.93,94.93,1459.0,94.97,94.97,94.93,94.93,1459.0
2017-03-28 12:25:00,94.95,95.08,94.94,95.08,3000.0,94.95,95.08,94.94,95.08,3000.0
2017-03-28 12:30:00,95.08,95.08,95.01,95.03,2900.0,95.08,95.08,95.01,95.03,2900.0
2017-03-28 12:35:00,95.05,95.23,95.02,95.18,5431.0,95.05,95.23,95.02,95.18,5431.0
2017-03-28 12:40:00,95.18,95.25,95.1,95.25,3103.0,95.18,95.25,95.1,95.25,3103.0
2017-03-28 12:45:00,95.29,95.42,95.23,95.41,13284.0,95.29,95.42,95.23,95.41,13284.0
2017-03-28 12:50:00,95.41,95.44,95.35,95.37,10048.0,95.41,95.44,95.35,95.37,10048.0
2017-03-28 12:55:00,95.38,95.49,95.38,95.49,5298.0,95.38,95.49,95.38,95.49,5298.0
2017-03-28 13:00:00,95.5,95.51,95.36,95.47,9937.0,95.5,95.51,95.36,95.47,9937.0
2017-03-28 13:05:00,95.46,95.47,95.42,95.45,4954.0,95.46,95.47,95.42,95.45,4954.0
2017-03-28 13:10:00,95.43,95.46,95.33,95.37,7924.0,95.43,95.46,95.33,95.37,7924.0
2017-03-28 13:15:00,95.36,95.46,95.3,95.45,8086.0,95.36,95.46,95.3,95.45,8086.0
2017-03-28 13:20:00,95.47,95.55,95.47,95.53,1804.0,95.47,95.55,95.47,95.53,1804.0
2017-03-28 13:25:00,95.47,95.55,95.43,95.5,3200.0,95.47,95.55,95.43,95.5,3200.0
2017-03-28 13:30:00,95.43,95.48,95.4,95.46,2600.0,95.43,95.48,95.4,95.46,2600.0
2017-03-28 13:35:00,95.45,95.47,95.39,95.41,3167.0,95.45,95.47,95.39,95.41,3167.0
2017-03-28 13:40:00,95.45,95.73,95.44,95.73,3236.0,95.45,95.73,95.44,95.73,3236.0
2017-03-28 13:45:00,95.74,95.83,95.64,95.79,3500.0,95.74,95.83,95.64,95.79,3500.0
2017-03-28 13:50:00,95.76,95.84,95.74,95.81,2400.0,95.76,95.84,95.74,95.81,2400.0
2017-03-28 13:55:00,95.81,95.99,95.8,95.98,6618.0,95.81,95.99,95.8,95.98,6618.0
2017-03-28 14:00:00,96.0,96.0,95.88,95.92,3045.0,96.0,96.0,95.88,95.92,3045.0
2017-03-28 14:05:00,95.92,95.94,95.78,95.85,3000.0,95.92,95.94,95.78,95.85,3000.0
2017-03-28 14:10:00,95.84,95.9,95.8,95.82,3900.0,95.84,95.9,95.8,95.82,3900.0
2017-03-28 14:15:00,95.82,95.88,95.73,95.79,5195.0,95.82,95.88,95.73,95.79,5195.0
2017-03-28 14:20:00,95.78,95.81,95.69,95.7,2900.0,95.78,95.81,95.69,95.7,2900.0
2017-03-28 14:25:00,95.73,95.78,95.67,95.7,2902.0,95.73,95.78,95.67,95.7,2902.0
2017-03-28 14:30:00,95.67,95.7,95.6,95.6,2100.0,95.67,95.7,95.6,95.6,2100.0
2017-03-28 14:35:00,95.56,95.69,95.53,95.68,5286.0,95.56,95.69,95.53,95.68,5286.0
2017-03-28 14:40:00,95.7,95.78,95.67,95.78,3316.0,95.7,95.78,95.67,95.78,3316.0
2017-03-28 14:45:00,95.8,95.9,95.8,95.82,2473.0,95.8,95.9,95.8,95.82,2473.0
2017-03-28 14:50:00,95.84,95.92,95.8,95.8,2700.0,95.84,95.92,95.8,95.8,2700.0
2017-03-28 14:55:00,95.83,95.84,95.72,95.72,3366.0,95.83,95.84,95.72,95.72,3366.0
2017-03-28 15:00:00,95.72,95.85,95.72,95.82,2800.0,95.72,95.85,95.72,95.82,2800.0
2017-03-28 15:05:00,95.85,95.97,95.85,95.94,2509.0,95.85,95.97,95.85,95.94,2509.0
2017-03-28 15:10:00,95.92,95.97,95.83,95.84,5034.0,95.92,95.97,95.83,95.84,5034.0
2017-03-28 15:15:00,95.87,95.87,95.73,95.83,3325.0,95.87,95.87,95.73,95.83,3325.0
2017-03-28 15:20:00,95.75,95.79,95.66,95.77,3455.0,95.75,95.79,95.66,95.77,3455.0
2017-03-28 15:25:00,95.85,95.92,95.84,95.87,2400.0,95.85,95.92,95.84,95.87,2400.0
2017-03-28 15:30:00,95.87,95.88,95.74,95.79,9542.0,95.87,95.88,95.74,95.79,9542.0
2017-03-28 15:35:00,95.78,95.94,95.78,95.91,7876.0,95.78,95.94,95.78,95.91,7876.0
2017-03-28 15:40:00,95.94,96.0,95.91,95.95,8083.0,95.94,96.0,95.91,95.95,8083.0
2017-03-28 15:45:00,95.91,95.91,95.75,95.8,10530.0,95.91,95.91,95.75,95.8,10530.0
2017-03-28 15:50:00,95.78,96.06,95.78,96.03,24236.0,95.78,96.06,95.78,96.03,24236.0
2017-03-28 15:55:00,96.07,96.15,96.03,96.11,38927.0,96.07,96.15,96.03,96.11,38927.0
2017-03-29 09:30:00,95.86,96.84,95.86,96.36,13198.0,95.86,96.84,95.86,96.36,13198.0
2017-03-29 09:35:00,96.47,96.47,96.23,96.23,1000.0,96.47,96.47,96.23,96.23,1000.0
2017-03-29 09:40:00,96.29,96.57,96.28,96.45,3525.0,96.29,96.57,96.28,96.45,3525.0
2017-03-29 09:45:00,96.44,96.68,96.38,96.68,2800.0,96.44,96.68,96.38,96.68,2800.0
2017-03-29 09:50:00,96.53,96.62,96.46,96.55,4868.0,96.53,96.62,96.46,96.55,4868.0
2017-03-29 09:55:00,96.53,96.56,96.45,96.55,5758.0,96.53,96.56,96.45,96.55,5758.0
2017-03-29 10:00:00,96.54,96.54,96.23,96.34,3900.0,96.54,96.54,96.23,96.34,3900.0
2017-03-29 10:05:00,96.36,96.8,96.35,96.79,7291.0,96.36,96.8,96.35,96.79,7291.0
2017-03-29 10:10:00,96.8,97.04,96.79,97.04,4100.0,96.8,97.04,96.79,97.04,4100.0
2017-03-29 10:15:00,97.05,97.25,97.04,97.21,9500.0,97.05,97.25,97.04,97.21,9500.0
2017-03-29 10:20:00,97.16,97.26,97.05,97.25,6495.0,97.16,97.26,97.05,97.25,6495.0
2017-03-29 10:25:00,97.22,97.4,97.2,97.28,9500.0,97.22,97.4,97.2,97.28,9500.0
2017-03-29 10:30:00,97.2,97.46,97.2,97.45,11805.0,97.2,97.46,97.2,97.45,11805.0
2017-03-29 10:35:00,97.45,97.49,97.32,97.41,10210.0,97.45,97.49,97.32,97.41,10210.0
2017-03-29 10:40:00,97.43,97.58,97.38,97.56,4981.0,97.43,97.58,97.38,97.56,4981.0
2017-03-29 10:45:00,97.53,97.58,97.3,97.38,5100.0,97.53,97.58,97.3,97.38,5100.0
2017-03-29 10:50:00,97.29,97.38,97.0,97.04,7200.0,97.29,97.38,97.0,97.04,7200.0
2017-03-29 10:55:00,97.0,97.06,96.91,97.02,4384.0,97.0,97.06,96.91,97.02,4384.0
2017-03-29 11:00:00,97.01,97.06,96.67,96.67,5895.0,97.01,97.06,96.67,96.67,5895.0
2017-03-29 11:05:00,96.69,96.78,96.56,96.78,6023.0,96.69,96.78,96.56,96.78,6023.0
2017-03-29 11:10:00,96.72,96.89,96.72,96.84,6393.0,96.72,96.89,96.72,96.84,6393.0
2017-03-29 11:15:00,96.86,96.89,96.69,96.69,4952.0,96.86,96.89,96.69,96.69,4952.0
2017-03-29 11:20:00,96.64,96.71,96.58,96.7,5119.0,96.64,96.71,96.58,96.7,5119.0
2017-03-29 11:25:00,96.72,96.8,96.7,96.77,12861.0,96.72,96.8,96.7,96.77,12861.0
2017-03-29 11:30:00,96.79,96.87,96.72,96.86,7800.0,96.79,96.87,96.72,96.86,7800.0
2017-03-29 11:35:00,96.82,96.94,96.77,96.84,9305.0,96.82,96.94,96.77,96.84,9305.0
2017-03-29 11:40:00,96.81,96.91,96.81,96.83,7400.0,96.81,96.91,96.81,96.83,7400.0
2017-03-29 11:45:00,96.86,96.91,96.78,96.91,8200.0,96.86,96.91,96.78,96.91,8200.0
2017-03-29 11:50:00,96.93,96.95,96.88,96.93,2004.0,96.93,96.95,96.88,96.93,2004.0
2017-03-29 11:55:00,96.9,96.94,96.83,96.92,6701.0,96.9,96.94,96.83,96.92,6701.0
2017-03-29 12:00:00,96.89,97.08,96.89,97.06,5131.0,96.89,97.08,96.89,97.06,5131.0
2017-03-29 12:05:00,97.1,97.32,97.1,97.3,4553.0,97.1,97.32,97.1,97.3,4553.0
2017-03-29 12:10:00,97.28,97.34,97.26,97.33,2393.0,97.28,97.34,97.26,97.33,2393.0
2017-03-29 12:15:00,97.32,97.45,97.27,97.45,5212.0,97.32,97.45,97.27,97.45,5212.0
2017-03-29 12:20:00,97.47,97.59,97.46,97.52,10879.0,97.47,97.59,97.46,97.52,10879.0
2017-03-29 12:25:00,97.59,97.59,97.33,97.43,16092.0,97.59,97.59,97.33,97.43,16092.0
2017-03-29 12:30:00,97.38,97.4,97.19,97.34,10611.0,97.38,97.4,97.19,97.34,10611.0
2017-03-29 12:35:00,97.29,97.35,97.28,97.32,1725.0,97.29,97.35,97.28,97.32,1725.0
2017-03-29 12:40:00,97.29,97.38,97.28,97.38,2300.0,97.29,97.38,97.28,97.38,2300.0
2017-03-29 12:45:00,97.35,97.37,97.3,97.32,2703.0,97.35,97.37,97.3,97.32,2703.0
2017-03-29 12:50:00,97.34,97.4,97.32,97.4,1244.0,97.34,97.4,97.32,97.4,1244.0
2017-03-29 12:55:00,97.39,97.43,97.37,97.39,2500.0,97.39,97.43,97.37,97.39,2500.0
2017-03-29 13:00:00,97.4,97.68,97.4,97.63,8986.0,97.4,97.68,97.4,97.63,8986.0
2017-03-29 13:05:00,97.65,97.66,97.57,97.62,5115.0,97.65,97.66,97.57,97.62,5115.0
2017-03-29 13:10:00,97.62,97.7,97.61,97.68,1600.0,97.62,97.7,97.61,97.68,1600.0
2017-03-29 13:15:00,97.64,97.7,97.63,97.69,2600.0,97.64,97.7,97.63,97.69,2600.0
2017-03-29 13:20:00,97.7,97.7,97.67,97.7,1900.0,97.7,97.7,97.67,97.7,1900.0
2017-03-29 13:25:00,97.68,97.71,97.63,97.69,5751.0,97.68,97.71,97.63,97.69,5751.0
2017-03-29 13:30:00,97.71,97.71,97.63,97.64,2700.0,97.71,97.71,97.63,97.64,2700.0
2017-03-29 13:35:00,97.64,97.64,97.53,97.57,4000.0,97.64,97.64,97.53,97.57,4000.0
2017-03-29 13:40:00,97.52,97.58,97.5,97.5,2740.0,97.52,97.58,97.5,97.5,2740.0
2017-03-29 13:45:00,97.49,97.53,97.43,97.44,3290.0,97.49,97.53,97.43,97.44,3290.0
2017-03-29 13:50:00,97.46,97.54,97.43,97.53,4198.0,97.46,97.54,97.43,97.53,4198.0
2017-03-29 13:55:00,97.54,97.61,97.53,97.6,22433.0,97.54,97.61,97.53,97.6,22433.0
2017-03-29 14:00:00,97.59,97.76,97.57,97.76,6724.0,97.59,97.76,97.57,97.76,6724.0
2017-03-29 14:05:00,97.72,97.75,97.67,97.71,5238.0,97.72,97.75,97.67,97.71,5238.0
2017-03-29 14:10:00,97.67,97.75,97.66,97.72,6451.0,97.67,97.75,97.66,97.72,6451.0
2017-03-29 14:15:00,97.73,97.85,97.73,97.85,3363.0,97.73,97.85,97.73,97.85,3363.0
2017-03-29 14:20:00,97.82,97.87,97.78,97.83,5272.0,97.82,97.87,97.78,97.83,5272.0
2017-03-29 14:25:00,97.83,97.85,97.78,97.83,2000.0,97.83,97.85,97.78,97.83,2000.0
2017-03-29 14:30:00,97.8,97.84,97.77,97.79,7051.0,97.8,97.84,97.77,97.79,7051.0
2017-03-29 14:35:00,97.78,97.8,97.63,97.74,6824.0,97.78,97.8,97.63,97.74,6824.0
2017-03-29 14:40:00,97.76,97.76,97.67,97.69,3000.0,97.76,97.76,97.67,97.69,3000.0
2017-03-29 14:45:00,97.66,97.77,97.65,97.65,5295.0,97.66,97.77,97.65,97.65,5295.0
2017-03-29 14:50:00,97.66,97.73,97.65,97.73,2800.0,97.66,97.73,97.65,97.73,2800.0
2017-03-29 14:55:00,97.7,97.75,97.66,97.71,5380.0,97.7,97.75,97.66,97.71,5380.0
2017-03-29 15:00:00,97.7,97.74,97.66,97.71,6915.0,97.7,97.74,97.66,97.71,6915.0
2017-03-29 15:05:00,97.71,97.77,97.7,97.73,7088.0,97.71,97.77,97.7,97.73,7088.0
2017-03-29 15:10:00,97.7,97.71,97.45,97.45,3720.0,97.7,97.71,97.45,97.45,3720.0
2017-03-29 15:15:00,97.47,97.47,97.27,97.36,8000.0,97.47,97.47,97.27,97.36,8000.0
2017-03-29 15:20:00,97.36,97.44,97.36,97.36,9402.0,97.36,97.44,97.36,97.36,9402.0
2017-03-29 15:25:00,97.35,97.35,97.19,97.22,5900.0,97.35,97.35,97.19,97.22,5900.0
2017-03-29 15:30:00,97.21,97.21,97.1,97.19,10330.0,97.21,97.21,97.1,97.19,10330.0
2017-03-29 15:35:00,97.19,97.4,97.19,97.31,8668.0,97.19,97.4,97.19,97.31,8668.0
2017-03-29 15:40:00,97.31,97.32,97.09,97.26,11606.0,97.31,97.32,97.09,97.26,11606.0
2017-03-29 15:45:00,97.29,97.34,97.26,97.29,9182.0,97.29,97.34,97.26,97.29,9182.0
2017-03-29 15:50:00,97.27,97.28,97.09,97.1,10958.0,97.27,97.28,97.09,97.1,10958.0
2017-03-29 15:55:00,97.09,97.25,97.07,97.15,30732.0,97.09,97.25,97.07,97.15,30732.0
2017-03-30 09:30:00,96.93,97.22,96.79,97.01,17167.0,96.93,97.22,96.79,97.01,17167.0
2017-03-30 09:35:00,97.17,97.19,96.91,97.15,4200.0,97.17,97.19,96.91,97.15,4200.0
2017-03-30 09:40:00,97.11,97.18,97.06,97.08,3350.0,97.11,97.18,97.06,97.08,3350.0
2017-03-30 09:45:00,97.09,97.57,97.08,97.57,3690.0,97.09,97.57,97.08,97.57,3690.0
2017-03-30 09:50:00,97.38,97.38,96.99,97.29,5328.0,97.38,97.38,96.99,97.29,5328.0
2017-03-30 09:55:00,97.32,97.49,97.08,97.08,9356.0,97.32,97.49,97.08,97.08,9356.0
2017-03-30 10:00:00,97.12,97.21,97.11,97.2,600.0,97.12,97.21,97.11,97.2,600.0
2017-03-30 10:05:00,97.15,97.25,97.1,97.25,2185.0,97.15,97.25,97.1,97.25,2185.0
2017-03-30 10:10:00,97.17,97.22,97.03,97.05,2050.0,97.17,97.22,97.03,97.05,2050.0
2017-03-30 10:15:00,97.17,97.23,97.09,97.09,1150.0,97.17,97.23,97.09,97.09,1150.0
2017-03-30 10:20:00,97.09,97.09,97.02,97.08,3023.0,97.09,97.09,97.02,97.08,3023.0
2017-03-30 10:25:00,97.07,97.21,96.96,97.21,5000.0,97.07,97.21,96.96,97.21,5000.0
2017-03-30 10:30:00,97.16,97.28,97.16,97.28,2405.0,97.16,97.28,97.16,97.28,2405.0
2017-03-30 10:35:00,97.34,97.49,97.29,97.49,2043.0,97.34,97.49,97.29,97.49,2043.0
2017-03-30 10:40:00,97.48,97.48,97.24,97.25,1605.0,97.48,97.48,97.24,97.25,1605.0
2017-03-30 10:45:00,97.25,97.35,97.21,97.3,2817.0,97.25,97.35,97.21,97.3,2817.0
2017-03-30 10:50:00,97.3,97.5,97.3,97.5,4412.0,97.3,97.5,97.3,97.5,4412.0
2017-03-30 10:55:00,97.52,97.59,97.47,97.47,2000.0,97.52,97.59,97.47,97.47,2000.0
2017-03-30 11:00:00,97.55,97.66,97.47,97.66,7472.0,97.55,97.66,97.47,97.66,7472.0
2017-03-30 11:05:00,97.73,97.73,97.54,97.62,4973.0,97.73,97.73,97.54,97.62,4973.0
2017-03-30 11:10:00,97.55,97.65,97.55,97.57,2200.0,97.55,97.65,97.55,97.57,2200.0
2017-03-30 11:15:00,97.58,97.6,97.45,97.45,3080.0,97.58,97.6,97.45,97.45,3080.0
2017-03-30 11:20:00,97.45,97.54,97.28,97.3,5440.0,97.45,97.54,97.28,97.3,5440.0
2017-03-30 11:25:00,97.32,97.33,97.2,97.25,3352.0,97.32,97.33,97.2,97.25,3352.0
2017-03-30 11:30:00,97.25,97.25,97.25,97.25,300.0,97.25,97.25,97.25,97.25,300.0
2017-03-30 11:35:00,97.25,97.34,97.25,97.27,4946.0,97.25,97.34,97.25,97.27,4946.0
2017-03-30 11:40:00,97.26,97.28,97.23,97.23,4216.0,97.26,97.28,97.23,97.23,4216.0
2017-03-30 11:45:00,97.21,97.36,97.21,97.36,3902.0,97.21,97.36,97.21,97.36,3902.0
2017-03-30 11:50:00,97.37,97.43,97.29,97.29,2400.0,97.37,97.43,97.29,97.29,2400.0
2017-03-30 11:55:00,97.23,97.23,97.17,97.22,2200.0,97.23,97.23,97.17,97.22,2200.0
2017-03-30 12:00:00,97.2,97.38,97.19,97.35,6136.0,97.2,97.38,97.19,97.35,6136.0
2017-03-30 12:05:00,97.39,97.39,97.3,97.32,1800.0,97.39,97.39,97.3,97.32,1800.0
2017-03-30 12:10:00,97.32,97.49,97.28,97.45,2500.0,97.32,97.49,97.28,97.45,2500.0
2017-03-30 12:15:00,97.48,97.54,97.45,97.5,1800.0,97.48,97.54,97.45,97.5,1800.0
2017-03-30 12:20:00,97.5,97.5,97.34,97.35,10200.0,97.5,97.5,97.34,97.35,10200.0
2017-03-30 12:25:00,97.37,97.47,97.34,97.47,2182.0,97.37,97.47,97.34,97.47,2182.0
2017-03-30 12:30:00,97.44,97.46,97.37,97.4,4790.0,97.44,97.46,97.37,97.4,4790.0
2017-03-30 12:35:00,97.44,97.65,97.44,97.59,2000.0,97.44,97.65,97.44,97.59,2000.0
2017-03-30 12:40:00,97.53,97.58,97.5,97.52,3200.0,97.53,97.58,97.5,97.52,3200.0
2017-03-30 12:45:00,97.51,97.57,97.49,97.55,4717.0,97.51,97.57,97.49,97.55,4717.0
2017-03-30 12:50:00,97.54,97.55,97.48,97.55,5438.0,97.54,97.55,97.48,97.55,5438.0
2017-03-30 12:55:00,97.52,97.55,97.46,97.52,5886.0,97.52,97.55,97.46,97.52,5886.0
2017-03-30 13:00:00,97.53,97.53,97.46,97.46,200.0,97.53,97.53,97.46,97.46,200.0
2017-03-30 13:05:00,97.47,97.58,97.47,97.56,9362.0,97.47,97.58,97.47,97.56,9362.0
2017-03-30 13:10:00,97.53,97.56,97.52,97.54,2121.0,97.53,97.56,97.52,97.54,2121.0
2017-03-30 13:15:00,97.56,97.63,97.45,97.63,10625.0,97.56,97.63,97.45,97.63,10625.0
2017-03-30 13:20:00,97.66,97.67,97.57,97.57,1600.0,97.66,97.67,97.57,97.57,1600.0
2017-03-30 13:25:00,97.55,97.6,97.52,97.6,1800.0,97.55,97.6,97.52,97.6,1800.0
2017-03-30 13:30:00,97.55,97.6,97.55,97.6,1200.0,97.55,97.6,97.55,97.6,1200.0
2017-03-30 13:35:00,97.6,97.63,97.54,97.63,1430.0,97.6,97.63,97.54,97.63,1430.0
2017-03-30 13:40:00,97.66,97.73,97.66,97.73,3450.0,97.66,97.73,97.66,97.73,3450.0
2017-03-30 13:45:00,97.77,97.88,97.76,97.87,2713.0,97.77,97.88,97.76,97.87,2713.0
2017-03-30 13:50:00,97.85,97.86,97.82,97.86,3300.0,97.85,97.86,97.82,97.86,3300.0
2017-03-30 13:55:00,97.85,97.88,97.77,97.78,5530.0,97.85,97.88,97.77,97.78,5530.0
2017-03-30 14:00:00,97.77,97.77,97.66,97.75,11000.0,97.77,97.77,97.66,97.75,11000.0
2017-03-30 14:05:00,97.74,97.76,97.7,97.75,6267.0,97.74,97.76,97.7,97.75,6267.0
2017-03-30 14:10:00,97.72,97.75,97.7,97.75,2808.0,97.72,97.75,97.7,97.75,2808.0
2017-03-30 14:15:00,97.78,97.8,97.73,97.73,3135.0,97.78,97.8,97.73,97.73,3135.0
2017-03-30 14:20:00,97.71,97.75,97.71,97.75,2095.0,97.71,97.75,97.71,97.75,2095.0
2017-03-30 14:25:00,97.76,97.8,97.72,97.8,3500.0,97.76,97.8,97.72,97.8,3500.0
2017-03-30 14:30:00,97.79,97.82,97.72,97.74,4970.0,97.79,97.82,97.72,97.74,4970.0
2017-03-30 14:35:00,97.74,97.77,97.7,97.72,3825.0,97.74,97.77,97.7,97.72,3825.0
2017-03-30 14:40:00,97.69,97.75,97.69,97.7,3558.0,97.69,97.75,97.69,97.7,3558.0
2017-03-30 14:45:00,97.73,97.73,97.7,97.73,900.0,97.73,97.73,97.7,97.73,900.0
2017-03-30 14:50:00,97.72,97.76,97.72,97.73,6429.0,97.72,97.76,97.72,97.73,6429.0
2017-03-30 14:55:00,97.7,97.77,97.69,97.71,5136.0,97.7,97.77,97.69,97.71,5136.0
2017-03-30 15:00:00,97.73,97.74,97.71,97.74,2000.0,97.73,97.74,97.71,97.74,2000.0
2017-03-30 15:05:00,97.75,97.91,97.75,97.76,13400.0,97.75,97.91,97.75,97.76,13400.0
2017-03-30 15:10:00,97.78,97.82,97.76,97.8,3410.0,97.78,97.82,97.76,97.8,3410.0
2017-03-30 15:15:00,97.81,97.81,97.74,97.78,4664.0,97.81,97.81,97.74,97.78,4664.0
2017-03-30 15:20:00,97.78,97.79,97.68,97.71,4311.0,97.78,97.79,97.68,97.71,4311.0
2017-03-30 15:25:00,97.71,97.75,97.69,97.75,4953.0,97.71,97.75,97.69,97.75,4953.0
2017-03-30 15:30:00,97.74,97.82,97.72,97.81,4826.0,97.74,97.82,97.72,97.81,4826.0
2017-03-30 15:35:00,97.78,97.86,97.78,97.86,11458.0,97.78,97.86,97.78,97.86,11458.0
2017-03-30 15:40:00,97.87,97.88,97.73,97.79,18539.0,97.87,97.88,97.73,97.79,18539.0
2017-03-30 15:45:00,97.8,97.92,97.79,97.92,16671.0,97.8,97.92,97.79,97.92,16671.0
2017-03-30 15:50:00,97.92,97.92,97.73,97.74,23187.0,97.92,97.92,97.73,97.74,23187.0
2017-03-30 15:55:00,97.75,97.82,97.65,97.76,26080.0,97.75,97.82,97.65,97.76,26080.0
2017-03-31 09:30:00,98.0,98.0,97.82,97.95,8188.0,98.0,98.0,97.82,97.95,8188.0
2017-03-31 09:35:00,97.89,98.08,97.76,97.86,5000.0,97.89,98.08,97.76,97.86,5000.0
2017-03-31 09:40:00,97.8,97.97,97.77,97.91,6100.0,97.8,97.97,97.77,97.91,6100.0
2017-03-31 09:45:00,97.97,97.97,97.62,97.68,12007.0,97.97,97.97,97.62,97.68,12007.0
2017-03-31 09:50:00,97.69,97.69,97.48,97.54,6200.0,97.69,97.69,97.48,97.54,6200.0
2017-03-31 09:55:00,97.54,97.57,97.39,97.39,800.0,97.54,97.57,97.39,97.39,800.0
2017-03-31 10:00:00,97.26,97.36,97.03,97.07,8309.0,97.26,97.36,97.03,97.07,8309.0
2017-03-31 10:05:00,97.03,97.16,96.96,96.98,15223.0,97.03,97.16,96.96,96.98,15223.0
2017-03-31 10:10:00,96.96,96.98,96.78,96.9,2894.0,96.96,96.98,96.78,96.9,2894.0
2017-03-31 10:15:00,96.92,97.11,96.92,97.07,2800.0,96.92,97.11,96.92,97.07,2800.0
2017-03-31 10:20:00,97.05,97.18,97.02,97.07,7197.0,97.05,97.18,97.02,97.07,7197.0
2017-03-31 10:25:00,97.14,97.17,97.06,97.07,6197.0,97.14,97.17,97.06,97.07,6197.0
2017-03-31 10:30:00,97.05,97.19,97.04,97.1,12205.0,97.05,97.19,97.04,97.1,12205.0
2017-03-31 10:35:00,97.15,97.27,97.13,97.24,7106.0,97.15,97.27,97.13,97.24,7106.0
2017-03-31 10:40:00,97.31,97.61,97.23,97.6,7398.0,97.31,97.61,97.23,97.6,7398.0
2017-03-31 10:45:00,97.61,98.02,97.35,98.02,40384.0,97.61,98.02,97.35,98.02,40384.0
2017-03-31 10:50:00,97.91,97.91,97.74,97.75,5678.0,97.91,97.91,97.74,97.75,5678.0
2017-03-31 10:55:00,97.76,97.76,97.53,97.59,1420.0,97.76,97.76,97.53,97.59,1420.0
2017-03-31 11:00:00,97.64,97.86,97.63,97.86,5157.0,97.64,97.86,97.63,97.86,5157.0
2017-03-31 11:05:00,97.89,97.96,97.77,97.83,3505.0,97.89,97.96,97.77,97.83,3505.0
2017-03-31 11:10:00,97.83,97.83,97.61,97.71,4903.0,97.83,97.83,97.61,97.71,4903.0
2017-03-31 11:15:00,97.64,97.64,97.64,97.64,400.0,97.64,97.64,97.64,97.64,400.0
2017-03-31 11:20:00,97.61,97.67,97.55,97.56,3705.0,97.61,97.67,97.55,97.56,3705.0
2017-03-31 11:25:00,97.6,97.68,97.6,97.68,1400.0,97.6,97.68,97.6,97.68,1400.0
2017-03-31 11:30:00,97.64,97.67,97.43,97.44,2395.0,97.64,97.67,97.43,97.44,2395.0
2017-03-31 11:35:00,97.44,97.47,97.34,97.34,2300.0,97.44,97.47,97.34,97.34,2300.0
2017-03-31 11:40:00,97.35,97.62,97.34,97.61,4567.0,97.35,97.62,97.34,97.61,4567.0
2017-03-31 11:45:00,97.6,97.67,97.6,97.67,805.0,97.6,97.67,97.6,97.67,805.0
2017-03-31 11:50:00,97.66,97.68,97.6,97.6,1200.0,97.66,97.68,97.6,97.6,1200.0
2017-03-31 11:55:00,97.61,97.61,97.61,97.61,200.0,97.61,97.61,97.61,97.61,200.0
2017-03-31 12:00:00,97.57,97.62,97.57,97.61,909.0,97.57,97.62,97.57,97.61,909.0
2017-03-31 12:05:00,97.62,97.63,97.55,97.58,2600.0,97.62,97.63,97.55,97.58,2600.0
2017-03-31 12:10:00,97.59,97.6,97.49,97.53,1560.0,97.59,97.6,97.49,97.53,1560.0
2017-03-31 12:15:00,97.51,97.64,97.51,97.63,4203.0,97.51,97.64,97.51,97.63,4203.0
2017-03-31 12:20:00,97.6,97.6,97.58,97.58,700.0,97.6,97.6,97.58,97.58,700.0
2017-03-31 12:25:00,97.6,97.65,97.6,97.65,600.0,97.6,97.65,97.6,97.65,600.0
2017-03-31 12:30:00,97.66,97.7,97.66,97.66,1800.0,97.66,97.7,97.66,97.66,1800.0
2017-03-31 12:35:00,97.7,97.7,97.62,97.62,3801.0,97.7,97.7,97.62,97.62,3801.0
2017-03-31 12:40:00,97.63,97.63,97.53,97.53,2900.0,97.63,97.63,97.53,97.53,2900.0
2017-03-31 12:45:00,97.56,97.59,97.52,97.55,2823.0,97.56,97.59,97.52,97.55,2823.0
2017-03-31 12:50:00,97.51,97.51,97.45,97.45,1400.0,97.51,97.51,97.45,97.45,1400.0
2017-03-31 12:55:00,97.47,97.49,97.41,97.41,1126.0,97.47,97.49,97.41,97.41,1126.0
2017-03-31 13:00:00,97.38,97.45,97.35,97.44,5100.0,97.38,97.45,97.35,97.44,5100.0
2017-03-31 13:05:00,97.45,97.53,97.42,97.52,2064.0,97.45,97.53,97.42,97.52,2064.0
2017-03-31 13:10:00,97.49,97.59,97.49,97.59,1000.0,97.49,97.59,97.49,97.59,1000.0
2017-03-31 13:15:00,97.64,97.68,97.63,97.67,2210.0,97.64,97.68,97.63,97.67,2210.0
2017-03-31 13:20:00,97.68,97.82,97.67,97.81,2840.0,97.68,97.82,97.67,97.81,2840.0
2017-03-31 13:25:00,97.77,97.77,97.76,97.77,400.0,97.77,97.77,97.76,97.77,400.0
2017-03-31 13:30:00,97.75,97.87,97.75,97.87,4784.0,97.75,97.87,97.75,97.87,4784.0
2017-03-31 13:35:00,97.87,97.96,97.71,97.71,10800.0,97.87,97.96,97.71,97.71,10800.0
2017-03-31 13:40:00,97.73,97.8,97.68,97.68,1452.0,97.73,97.8,97.68,97.68,1452.0
2017-03-31 13:45:00,97.69,97.77,97.65,97.67,2400.0,97.69,97.77,97.65,97.67,2400.0
2017-03-31 13:50:00,97.64,97.67,97.47,97.53,3800.0,97.64,97.67,97.47,97.53,3800.0
2017-03-31 13:55:00,97.57,97.6,97.49,97.55,3300.0,97.57,97.6,97.49,97.55,3300.0
2017-03-31 14:00:00,97.54,97.56,97.48,97.56,2300.0,97.54,97.56,97.48,97.56,2300.0
2017-03-31 14:05:00,97.56,97.61,97.53,97.59,6349.0,97.56,97.61,97.53,97.59,6349.0
2017-03-31 14:10:00,97.58,97.59,97.54,97.58,2600.0,97.58,97.59,97.54,97.58,2600.0
2017-03-31 14:15:00,97.58,97.58,97.51,97.54,6508.0,97.58,97.58,97.51,97.54,6508.0
2017-03-31 14:20:00,97.55,97.61,97.52,97.59,4526.0,97.55,97.61,97.52,97.59,4526.0
2017-03-31 14:25:00,97.59,97.71,97.52,97.71,26089.0,97.59,97.71,97.52,97.71,26089.0
2017-03-31 14:30:00,97.63,97.8,97.63,97.78,4605.0,97.63,97.8,97.63,97.78,4605.0
2017-03-31 14:35:00,97.79,97.79,97.68,97.72,4217.0,97.79,97.79,97.68,97.72,4217.0
2017-03-31 14:40:00,97.73,97.84,97.7,97.84,5792.0,97.73,97.84,97.7,97.84,5792.0
2017-03-31 14:45:00,97.84,97.89,97.8,97.85,12806.0,97.84,97.89,97.8,97.85,12806.0
2017-03-31 14:50:00,97.86,97.87,97.75,97.77,28905.0,97.86,97.87,97.75,97.77,28905.0
2017-03-31 14:55:00,97.72,97.73,97.58,97.58,4000.0,97.72,97.73,97.58,97.58,4000.0
2017-03-31 15:00:00,97.65,97.65,97.54,97.54,5600.0,97.65,97.65,97.54,97.54,5600.0
2017-03-31 15:05:00,97.53,97.59,97.51,97.55,5510.0,97.53,97.59,97.51,97.55,5510.0
2017-03-31 15:10:00,97.57,97.64,97.55,97.61,4913.0,97.57,97.64,97.55,97.61,4913.0
2017-03-31 15:15:00,97.62,97.63,97.55,97.58,3903.0,97.62,97.63,97.55,97.58,3903.0
2017-03-31 15:20:00,97.58,97.6,97.56,97.6,4037.0,97.58,97.6,97.56,97.6,4037.0
2017-03-31 15:25:00,97.6,97.65,97.6,97.6,4998.0,97.6,97.65,97.6,97.6,4998.0
2017-03-31 15:30:00,97.61,97.73,97.57,97.73,7025.0,97.61,97.73,97.57,97.73,7025.0
2017-03-31 15:35:00,97.74,97.77,97.53,97.55,21929.0,97.74,97.77,97.53,97.55,21929.0
2017-03-31 15:40:00,97.56,97.6,97.49,97.52,18404.0,97.56,97.6,97.49,97.52,18404.0
2017-03-31 15:45:00,97.5,97.51,97.45,97.51,15820.0,97.5,97.51,97.45,97.51,15820.0
2017-03-31 15:50:00,97.51,97.56,97.5,97.51,21427.0,97.51,97.56,97.5,97.51,21427.0
2017-03-31 15:55:00,97.52,97.53,97.27,97.29,40178.0,97.52,97.53,97.27,97.29,40178.0
2017-04-03 09:30:00,98.17,98.32,97.95,98.22,26370.0,98.17,98.32,97.95,98.22,26370.0
2017-04-03 09:35:00,98.06,98.19,97.74,97.86,4600.0,98.06,98.19,97.74,97.86,4600.0
2017-04-03 09:40:00,97.95,97.96,97.63,97.63,3459.0,97.95,97.96,97.63,97.63,3459.0
2017-04-03 09:45:00,97.66,97.71,97.1,97.35,4875.0,97.66,97.71,97.1,97.35,4875.0
2017-04-03 09:50:00,97.4,97.4,97.07,97.07,1400.0,97.4,97.4,97.07,97.07,1400.0
2017-04-03 09:55:00,97.03,97.06,96.91,97.02,8811.0,97.03,97.06,96.91,97.02,8811.0
2017-04-03 10:00:00,97.04,97.19,97.04,97.09,3500.0,97.04,97.19,97.04,97.09,3500.0
2017-04-03 10:05:00,97.25,97.35,97.1,97.2,8599.0,97.25,97.35,97.1,97.2,8599.0
2017-04-03 10:10:00,97.15,97.23,97.04,97.06,7759.0,97.15,97.23,97.04,97.06,7759.0
2017-04-03 10:15:00,97.05,97.14,96.98,97.13,1700.0,97.05,97.14,96.98,97.13,1700.0
2017-04-03 10:20:00,97.07,97.07,96.93,97.06,1639.0,97.07,97.07,96.93,97.06,1639.0
2017-04-03 10:25:00,97.08,97.22,97.06,97.22,2737.0,97.08,97.22,97.06,97.22,2737.0
2017-04-03 10:30:00,97.22,97.32,97.15,97.15,2200.0,97.22,97.32,97.15,97.15,2200.0
2017-04-03 10:35:00,97.19,97.19,97.05,97.11,2152.0,97.19,97.19,97.05,97.11,2152.0
2017-04-03 10:40:00,97.04,97.13,96.96,97.13,2835.0,97.04,97.13,96.96,97.13,2835.0
2017-04-03 10:45:00,97.12,97.12,96.86,96.86,6000.0,97.12,97.12,96.86,96.86,6000.0
2017-04-03 10:50:00,96.92,96.96,96.67,96.73,3965.0,96.92,96.96,96.67,96.73,3965.0
2017-04-03 10:55:00,96.76,96.76,96.67,96.72,2200.0,96.76,96.76,96.67,96.72,2200.0
2017-04-03 11:00:00,96.71,96.9,96.71,96.87,3121.0,96.71,96.9,96.71,96.87,3121.0
2017-04-03 11:05:00,96.83,96.87,96.64,96.64,4869.0,96.83,96.87,96.64,96.64,4869.0
2017-04-03 11:10:00,96.61,96.61,96.42,96.42,6477.0,96.61,96.61,96.42,96.42,6477.0
2017-04-03 11:15:00,96.38,96.54,96.35,96.4,4255.0,96.38,96.54,96.35,96.4,4255.0
2017-04-03 11:20:00,96.44,96.54,96.32,96.32,6576.0,96.44,96.54,96.32,96.32,6576.0
2017-04-03 11:25:00,96.37,96.43,96.33,96.33,4200.0,96.37,96.43,96.33,96.33,4200.0
2017-04-03 11:30:00,96.36,96.36,96.2,96.23,5413.0,96.36,96.36,96.2,96.23,5413.0
2017-04-03 11:35:00,96.19,96.3,96.15,96.25,7055.0,96.19,96.3,96.15,96.25,7055.0
2017-04-03 11:40:00,96.22,96.23,96.11,96.11,4777.0,96.22,96.23,96.11,96.11,4777.0
2017-04-03 11:45:00,96.15,96.15,96.01,96.11,4408.0,96.15,96.15,96.01,96.11,4408.0
2017-04-03 11:50:00,96.03,96.1,96.01,96.03,5300.0,96.03,96.1,96.01,96.03,5300.0
2017-04-03 11:55:00,96.02,96.12,95.98,96.09,17265.0,96.02,96.12,95.98,96.09,17265.0
2017-04-03 12:00:00,96.09,96.17,95.97,96.0,7300.0,96.09,96.17,95.97,96.0,7300.0
2017-04-03 12:05:00,95.96,96.0,95.86,95.96,10800.0,95.96,96.0,95.86,95.96,10800.0
2017-04-03 12:10:00,95.96,96.02,95.92,95.92,6548.0,95.96,96.02,95.92,95.92,6548.0
2017-04-03 12:15:00,95.94,95.99,95.86,95.86,4500.0,95.94,95.99,95.86,95.86,4500.0
2017-04-03 12:20:00,95.91,95.93,95.82,95.85,3800.0,95.91,95.93,95.82,95.85,3800.0
2017-04-03 12:25:00,95.84,96.09,95.84,96.09,4500.0,95.84,96.09,95.84,96.09,4500.0
2017-04-03 12:30:00,96.05,96.14,96.04,96.1,4300.0,96.05,96.14,96.04,96.1,4300.0
2017-04-03 12:35:00,96.08,96.14,96.0,96.0,2506.0,96.08,96.14,96.0,96.0,2506.0
2017-04-03 12:40:00,96.0,96.03,95.97,95.97,1960.0,96.0,96.03,95.97,95.97,1960.0
2017-04-03 12:45:00,96.03,96.03,95.9,95.98,24553.0,96.03,96.03,95.9,95.98,24553.0
2017-04-03 12:50:00,96.0,96.15,96.0,96.11,8916.0,96.0,96.15,96.0,96.11,8916.0
2017-04-03 12:55:00,96.09,96.24,96.03,96.21,5340.0,96.09,96.24,96.03,96.21,5340.0
2017-04-03 13:00:00,96.21,96.56,96.19,96.49,5352.0,96.21,96.56,96.19,96.49,5352.0
2017-04-03 13:05:00,96.55,96.64,96.48,96.48,3900.0,96.55,96.64,96.48,96.48,3900.0
2017-04-03 13:10:00,96.46,96.46,96.27,96.4,8996.0,96.46,96.46,96.27,96.4,8996.0
2017-04-03 13:15:00,96.4,96.57,96.4,96.47,3357.0,96.4,96.57,96.4,96.47,3357.0
2017-04-03 13:20:00,96.45,96.46,96.34,96.42,8952.0,96.45,96.46,96.34,96.42,8952.0
2017-04-03 13:25:00,96.42,96.55,96.42,96.55,4040.0,96.42,96.55,96.42,96.55,4040.0
2017-04-03 13:30:00,96.5,96.52,96.44,96.51,3227.0,96.5,96.52,96.44,96.51,3227.0
2017-04-03 13:35:00,96.5,96.5,96.25,96.25,2399.0,96.5,96.5,96.25,96.25,2399.0
2017-04-03 13:40:00,96.25,96.25,96.2,96.2,1200.0,96.25,96.25,96.2,96.2,1200.0
2017-04-03 13:45:00,96.18,96.23,96.13,96.13,4106.0,96.18,96.23,96.13,96.13,4106.0
2017-04-03 13:50:00,96.08,96.11,96.05,96.05,1300.0,96.08,96.11,96.05,96.05,1300.0
2017-04-03 13:55:00,96.03,96.11,96.0,96.0,3595.0,96.03,96.11,96.0,96.0,3595.0
2017-04-03 14:00:00,96.05,96.19,96.02,96.15,8976.0,96.05,96.19,96.02,96.15,8976.0
2017-04-03 14:05:00,96.17,96.17,96.11,96.11,1309.0,96.17,96.17,96.11,96.11,1309.0
2017-04-03 14:10:00,96.15,96.15,96.0,96.0,3458.0,96.15,96.15,96.0,96.0,3458.0
2017-04-03 14:15:00,96.07,96.07,95.91,95.98,2551.0,96.07,96.07,95.91,95.98,2551.0
2017-04-03 14:20:00,96.0,96.0,95.9,95.92,2286.0,96.0,96.0,95.9,95.92,2286.0
2017-04-03 14:25:00,95.97,95.97,95.87,95.9,2708.0,95.97,95.97,95.87,95.9,2708.0
2017-04-03 14:30:00,95.91,95.91,95.77,95.88,2656.0,95.91,95.91,95.77,95.88,2656.0
2017-04-03 14:35:00,95.9,95.95,95.85,95.85,3059.0,95.9,95.95,95.85,95.85,3059.0
2017-04-03 14:40:00,95.86,95.91,95.83,95.88,3757.0,95.86,95.91,95.83,95.88,3757.0
2017-04-03 14:45:00,95.86,95.91,95.8,95.84,3929.0,95.86,95.91,95.8,95.84,3929.0
2017-04-03 14:50:00,95.81,95.84,95.8,95.82,3788.0,95.81,95.84,95.8,95.82,3788.0
2017-04-03 14:55:00,95.81,95.85,95.71,95.72,1743.0,95.81,95.85,95.71,95.72,1743.0
2017-04-03 15:00:00,95.72,95.81,95.69,95.69,18931.0,95.72,95.81,95.69,95.69,18931.0
2017-04-03 15:05:00,95.71,95.77,95.7,95.7,5900.0,95.71,95.77,95.7,95.7,5900.0
2017-04-03 15:10:00,95.71,95.8,95.71,95.75,6551.0,95.71,95.8,95.71,95.75,6551.0
2017-04-03 15:15:00,95.76,95.76,95.68,95.7,8241.0,95.76,95.76,95.68,95.7,8241.0
2017-04-03 15:20:00,95.68,95.71,95.62,95.68,12900.0,95.68,95.71,95.62,95.68,12900.0
2017-04-03 15:25:00,95.68,95.71,95.61,95.67,12113.0,95.68,95.71,95.61,95.67,12113.0
2017-04-03 15:30:00,95.64,95.72,95.61,95.72,6337.0,95.64,95.72,95.61,95.72,6337.0
2017-04-03 15:35:00,95.71,95.84,95.71,95.77,7626.0,95.71,95.84,95.71,95.77,7626.0
2017-04-03 15:40:00,95.81,95.9,95.77,95.87,6845.0,95.81,95.9,95.77,95.87,6845.0
2017-04-03 15:45:00,95.88,95.96,95.75,95.78,11225.0,95.88,95.96,95.75,95.78,11225.0
2017-04-03 15:50:00,95.77,95.85,95.7,95.82,11773.0,95.77,95.85,95.7,95.82,11773.0
2017-04-03 15:55:00,95.82,96.07,95.81,96.03,30195.0,95.82,96.07,95.81,96.03,30195.0
2017-04-04 09:30:00,95.85,96.27,94.67,94.67,28151.0,95.85,96.27,94.67,94.67,28151.0
2017-04-04 09:35:00,95.07,95.63,94.95,95.41,5385.0,95.07,95.63,94.95,95.41,5385.0
2017-04-04 09:40:00,95.53,95.77,95.42,95.76,2905.0,95.53,95.77,95.42,95.76,2905.0
2017-04-04 09:45:00,95.5,95.62,95.21,95.24,11808.0,95.5,95.62,95.21,95.24,11808.0
2017-04-04 09:50:00,95.26,95.26,94.95,95.04,5851.0,95.26,95.26,94.95,95.04,5851.0
2017-04-04 09:55:00,95.1,95.1,94.97,95.0,8070.0,95.1,95.1,94.97,95.0,8070.0
2017-04-04 10:00:00,94.98,95.09,94.83,94.89,14092.0,94.98,95.09,94.83,94.89,14092.0
2017-04-04 10:05:00,94.9,94.91,94.56,94.59,17125.0,94.9,94.91,94.56,94.59,17125.0
2017-04-04 10:10:00,94.64,94.65,94.16,94.28,7069.0,94.64,94.65,94.16,94.28,7069.0
2017-04-04 10:15:00,94.39,94.42,94.24,94.39,10486.0,94.39,94.42,94.24,94.39,10486.0
2017-04-04 10:20:00,94.43,94.64,94.42,94.61,8700.0,94.43,94.64,94.42,94.61,8700.0
2017-04-04 10:25:00,94.55,94.6,94.35,94.35,6825.0,94.55,94.6,94.35,94.35,6825.0
2017-04-04 10:30:00,94.42,94.59,94.2,94.25,12044.0,94.42,94.59,94.2,94.25,12044.0
2017-04-04 10:35:00,94.25,94.32,94.18,94.2,42165.0,94.25,94.32,94.18,94.2,42165.0
2017-04-04 10:40:00,94.25,94.49,94.2,94.35,10500.0,94.25,94.49,94.2,94.35,10500.0
2017-04-04 10:45:00,94.35,94.72,94.35,94.63,6148.0,94.35,94.72,94.35,94.63,6148.0
2017-04-04 10:50:00,94.63,94.68,94.45,94.58,5601.0,94.63,94.68,94.45,94.58,5601.0
2017-04-04 10:55:00,94.58,94.59,94.37,94.46,59407.0,94.58,94.59,94.37,94.46,59407.0
2017-04-04 11:00:00,94.47,94.57,94.38,94.45,12636.0,94.47,94.57,94.38,94.45,12636.0
2017-04-04 11:05:00,94.43,94.53,94.39,94.53,2100.0,94.43,94.53,94.39,94.53,2100.0
2017-04-04 11:10:00,94.52,94.64,94.44,94.64,4102.0,94.52,94.64,94.44,94.64,4102.0
2017-04-04 11:15:00,94.63,94.74,94.55,94.56,3400.0,94.63,94.74,94.55,94.56,3400.0
2017-04-04 11:20:00,94.6,94.8,94.58,94.74,8547.0,94.6,94.8,94.58,94.74,8547.0
2017-04-04 11:25:00,94.79,94.85,94.71,94.85,11112.0,94.79,94.85,94.71,94.85,11112.0
2017-04-04 11:30:00,94.8,94.88,94.75,94.85,6663.0,94.8,94.88,94.75,94.85,6663.0
2017-04-04 11:35:00,94.85,94.93,94.82,94.83,6946.0,94.85,94.93,94.82,94.83,6946.0
2017-04-04 11:40:00,94.82,94.94,94.79,94.88,11100.0,94.82,94.94,94.79,94.88,11100.0
2017-04-04 11:45:00,94.93,94.97,94.82,94.85,4955.0,94.93,94.97,94.82,94.85,4955.0
2017-04-04 11:50:00,94.81,94.86,94.71,94.85,5079.0,94.81,94.86,94.71,94.85,5079.0
2017-04-04 11:55:00,94.82,94.89,94.8,94.83,2305.0,94.82,94.89,94.8,94.83,2305.0
2017-04-04 12:00:00,94.84,94.95,94.77,94.95,7516.0,94.84,94.95,94.77,94.95,7516.0
2017-04-04 12:05:00,94.91,94.97,94.88,94.97,1400.0,94.91,94.97,94.88,94.97,1400.0
2017-04-04 12:10:00,94.91,95.05,94.89,95.05,5275.0,94.91,95.05,94.89,95.05,5275.0
2017-04-04 12:15:00,95.04,95.11,95.0,95.1,8471.0,95.04,95.11,95.0,95.1,8471.0
2017-04-04 12:20:00,95.05,95.1,94.85,94.91,3660.0,95.05,95.1,94.85,94.91,3660.0
2017-04-04 12:25:00,94.87,95.0,94.77,94.93,4008.0,94.87,95.0,94.77,94.93,4008.0
2017-04-04 12:30:00,94.91,94.95,94.89,94.89,3250.0,94.91,94.95,94.89,94.89,3250.0
2017-04-04 12:35:00,94.94,95.07,94.89,95.06,3416.0,94.94,95.07,94.89,95.06,3416.0
2017-04-04 12:40:00,95.03,95.03,94.98,95.0,900.0,95.03,95.03,94.98,95.0,900.0
2017-04-04 12:45:00,94.84,94.85,94.71,94.72,4201.0,94.84,94.85,94.71,94.72,4201.0
2017-04-04 12:50:00,94.7,94.72,94.6,94.71,6800.0,94.7,94.72,94.6,94.71,6800.0
2017-04-04 12:55:00,94.65,94.73,94.59,94.73,3368.0,94.65,94.73,94.59,94.73,3368.0
2017-04-04 13:00:00,94.74,94.77,94.64,94.77,2752.0,94.74,94.77,94.64,94.77,2752.0
2017-04-04 13:05:00,94.76,94.85,94.73,94.73,2700.0,94.76,94.85,94.73,94.73,2700.0
2017-04-04 13:10:00,94.78,94.87,94.78,94.87,1160.0,94.78,94.87,94.78,94.87,1160.0
2017-04-04 13:15:00,94.83,94.87,94.83,94.84,700.0,94.83,94.87,94.83,94.84,700.0
2017-04-04 13:20:00,94.85,95.08,94.8,94.99,8700.0,94.85,95.08,94.8,94.99,8700.0
2017-04-04 13:25:00,94.97,95.08,94.97,94.99,3800.0,94.97,95.08,94.97,94.99,3800.0
2017-04-04 13:30:00,94.99,95.03,94.91,94.99,55710.0,94.99,95.03,94.91,94.99,55710.0
2017-04-04 13:35:00,95.02,95.1,94.96,94.96,4724.0,95.02,95.1,94.96,94.96,4724.0
2017-04-04 13:40:00,94.92,95.04,94.92,95.02,3226.0,94.92,95.04,94.92,95.02,3226.0
2017-04-04 13:45:00,94.97,95.02,94.85,94.85,2700.0,94.97,95.02,94.85,94.85,2700.0
2017-04-04 13:50:00,94.76,94.83,94.68,94.81,3156.0,94.76,94.83,94.68,94.81,3156.0
2017-04-04 13:55:00,94.72,94.73,94.66,94.66,1100.0,94.72,94.73,94.66,94.66,1100.0
2017-04-04 14:00:00,94.7,94.78,94.63,94.69,10580.0,94.7,94.78,94.63,94.69,10580.0
2017-04-04 14:05:00,94.7,94.85,94.68,94.68,11327.0,94.7,94.85,94.68,94.68,11327.0
2017-04-04 14:10:00,94.69,94.7,94.57,94.6,4834.0,94.69,94.7,94.57,94.6,4834.0
2017-04-04 14:15:00,94.64,94.64,94.49,94.5,6186.0,94.64,94.64,94.49,94.5,6186.0
2017-04-04 14:20:00,94.5,94.6,94.46,94.5,7633.0,94.5,94.6,94.46,94.5,7633.0
2017-04-04 14:25:00,94.52,94.52,94.21,94.21,20088.0,94.52,94.52,94.21,94.21,20088.0
2017-04-04 14:30:00,94.24,94.24,94.01,94.05,7634.0,94.24,94.24,94.01,94.05,7634.0
2017-04-04 14:35:00,94.05,94.07,93.82,93.93,11378.0,94.05,94.07,93.82,93.93,11378.0
2017-04-04 14:40:00,93.97,94.0,93.81,93.81,3783.0,93.97,94.0,93.81,93.81,3783.0
2017-04-04 14:45:00,93.79,93.8,93.72,93.72,4478.0,93.79,93.8,93.72,93.72,4478.0
2017-04-04 14:50:00,93.72,93.82,93.7,93.81,6958.0,93.72,93.82,93.7,93.81,6958.0
2017-04-04 14:55:00,93.81,94.53,93.8,94.49,19256.0,93.81,94.53,93.8,94.49,19256.0
2017-04-04 15:00:00,94.49,94.49,94.19,94.19,18211.0,94.49,94.49,94.19,94.19,18211.0
2017-04-04 15:05:00,94.17,94.18,93.93,94.08,17987.0,94.17,94.18,93.93,94.08,17987.0
2017-04-04 15:10:00,94.07,94.24,94.07,94.22,8002.0,94.07,94.24,94.07,94.22,8002.0
2017-04-04 15:15:00,94.19,94.19,93.92,93.92,5874.0,94.19,94.19,93.92,93.92,5874.0
2017-04-04 15:20:00,93.96,93.96,93.79,93.82,9323.0,93.96,93.96,93.79,93.82,9323.0
2017-04-04 15:25:00,93.82,93.85,93.79,93.8,13443.0,93.82,93.85,93.79,93.8,13443.0
2017-04-04 15:30:00,93.81,93.93,93.79,93.91,15493.0,93.81,93.93,93.79,93.91,15493.0
2017-04-04 15:35:00,93.93,93.99,93.77,93.77,12530.0,93.93,93.99,93.77,93.77,12530.0
2017-04-04 15:40:00,93.78,93.84,93.69,93.84,28774.0,93.78,93.84,93.69,93.84,28774.0
2017-04-04 15:45:00,93.84,93.87,93.65,93.66,38564.0,93.84,93.87,93.65,93.66,38564.0
2017-04-04 15:50:00,93.66,93.81,93.64,93.75,32731.0,93.66,93.81,93.64,93.75,32731.0
2017-04-04 15:55:00,93.78,93.88,93.63,93.66,76667.0,93.78,93.88,93.63,93.66,76667.0
2017-04-05 09:30:00,95.32,95.32,94.35,94.94,16521.0,95.32,95.32,94.35,94.94,16521.0
2017-04-05 09:35:00,95.13,95.24,94.57,94.96,14970.0,95.13,95.24,94.57,94.96,14970.0
2017-04-05 09:40:00,95.01,95.5,95.01,95.31,3466.0,95.01,95.5,95.01,95.31,3466.0
2017-04-05 09:45:00,95.31,95.53,95.07,95.45,4563.0,95.31,95.53,95.07,95.45,4563.0
2017-04-05 09:50:00,95.52,95.63,95.3,95.48,3692.0,95.52,95.63,95.3,95.48,3692.0
2017-04-05 09:55:00,95.4,95.89,95.38,95.73,6100.0,95.4,95.89,95.38,95.73,6100.0
2017-04-05 10:00:00,95.78,95.89,95.54,95.76,14876.0,95.78,95.89,95.54,95.76,14876.0
2017-04-05 10:05:00,95.7,95.71,95.54,95.64,4900.0,95.7,95.71,95.54,95.64,4900.0
2017-04-05 10:10:00,95.66,95.79,95.26,95.26,7356.0,95.66,95.79,95.26,95.26,7356.0
2017-04-05 10:15:00,95.32,95.5,95.25,95.34,7315.0,95.32,95.5,95.25,95.34,7315.0
2017-04-05 10:20:00,95.34,96.0,95.34,95.85,17268.0,95.34,96.0,95.34,95.85,17268.0
2017-04-05 10:25:00,95.9,96.32,95.9,96.09,39582.0,95.9,96.32,95.9,96.09,39582.0
2017-04-05 10:30:00,96.11,96.13,95.77,95.77,15184.0,96.11,96.13,95.77,95.77,15184.0
2017-04-05 10:35:00,95.75,95.82,95.54,95.54,9600.0,95.75,95.82,95.54,95.54,9600.0
2017-04-05 10:40:00,95.57,95.66,95.45,95.66,5800.0,95.57,95.66,95.45,95.66,5800.0
2017-04-05 10:45:00,95.59,95.76,95.57,95.76,10959.0,95.59,95.76,95.57,95.76,10959.0
2017-04-05 10:50:00,95.78,95.96,95.7,95.81,9150.0,95.78,95.96,95.7,95.81,9150.0
2017-04-05 10:55:00,95.77,95.84,95.68,95.8,3909.0,95.77,95.84,95.68,95.8,3909.0
2017-04-05 11:00:00,95.84,95.88,95.69,95.69,6364.0,95.84,95.88,95.69,95.69,6364.0
2017-04-05 11:05:00,95.68,95.86,95.6,95.86,6888.0,95.68,95.86,95.6,95.86,6888.0
2017-04-05 11:10:00,95.87,95.98,95.85,95.89,58563.0,95.87,95.98,95.85,95.89,58563.0
2017-04-05 11:15:00,95.83,95.88,95.7,95.75,5400.0,95.83,95.88,95.7,95.75,5400.0
2017-04-05 11:20:00,95.7,95.7,95.55,95.59,5600.0,95.7,95.7,95.55,95.59,5600.0
2017-04-05 11:25:00,95.55,95.65,95.45,95.65,9467.0,95.55,95.65,95.45,95.65,9467.0
2017-04-05 11:30:00,95.61,95.82,95.59,95.8,4682.0,95.61,95.82,95.59,95.8,4682.0
2017-04-05 11:35:00,95.77,95.77,95.63,95.64,8438.0,95.77,95.77,95.63,95.64,8438.0
2017-04-05 11:40:00,95.58,95.91,95.58,95.9,2172.0,95.58,95.91,95.58,95.9,2172.0
2017-04-05 11:45:00,95.93,95.98,95.88,95.91,4920.0,95.93,95.98,95.88,95.91,4920.0
2017-04-05 11:50:00,95.9,95.9,95.68,95.68,2300.0,95.9,95.9,95.68,95.68,2300.0
2017-04-05 11:55:00,95.68,95.68,95.56,95.6,9487.0,95.68,95.68,95.56,95.6,9487.0
2017-04-05 12:00:00,95.56,95.74,95.56,95.74,5508.0,95.56,95.74,95.56,95.74,5508.0
2017-04-05 12:05:00,95.74,95.74,95.56,95.6,4200.0,95.74,95.74,95.56,95.6,4200.0
2017-04-05 12:10:00,95.61,95.63,95.54,95.54,4971.0,95.61,95.63,95.54,95.54,4971.0
2017-04-05 12:15:00,95.56,95.61,95.43,95.43,7625.0,95.56,95.61,95.43,95.43,7625.0
2017-04-05 12:20:00,95.38,95.47,95.33,95.44,3878.0,95.38,95.47,95.33,95.44,3878.0
2017-04-05 12:25:00,95.37,95.56,95.37,95.56,4288.0,95.37,95.56,95.37,95.56,4288.0
2017-04-05 12:30:00,95.54,95.57,95.4,95.4,2500.0,95.54,95.57,95.4,95.4,2500.0
2017-04-05 12:35:00,95.4,95.59,95.4,95.58,3728.0,95.4,95.59,95.4,95.58,3728.0
2017-04-05 12:40:00,95.58,95.61,95.47,95.59,6932.0,95.58,95.61,95.47,95.59,6932.0
2017-04-05 12:45:00,95.64,95.65,95.52,95.61,3192.0,95.64,95.65,95.52,95.61,3192.0
2017-04-05 12:50:00,95.62,95.7,95.61,95.67,1900.0,95.62,95.7,95.61,95.67,1900.0
2017-04-05 12:55:00,95.64,95.66,95.58,95.59,3500.0,95.64,95.66,95.58,95.59,3500.0
2017-04-05 13:00:00,95.61,95.61,95.58,95.61,1490.0,95.61,95.61,95.58,95.61,1490.0
2017-04-05 13:05:00,95.59,95.63,95.5,95.53,3945.0,95.59,95.63,95.5,95.53,3945.0
2017-04-05 13:10:00,95.53,95.54,95.48,95.48,2655.0,95.53,95.54,95.48,95.48,2655.0
2017-04-05 13:15:00,95.48,95.49,95.29,95.29,5751.0,95.48,95.49,95.29,95.29,5751.0
2017-04-05 13:20:00,95.29,95.31,95.19,95.26,4420.0,95.29,95.31,95.19,95.26,4420.0
2017-04-05 13:25:00,95.24,95.3,95.17,95.17,65010.0,95.24,95.3,95.17,95.17,65010.0
2017-04-05 13:30:00,95.2,95.22,95.1,95.1,4600.0,95.2,95.22,95.1,95.1,4600.0
2017-04-05 13:35:00,95.11,95.13,95.03,95.03,6413.0,95.11,95.13,95.03,95.03,6413.0
2017-04-05 13:40:00,95.0,95.02,94.87,94.91,4717.0,95.0,95.02,94.87,94.91,4717.0
2017-04-05 13:45:00,94.91,94.92,94.85,94.85,6200.0,94.91,94.92,94.85,94.85,6200.0
2017-04-05 13:50:00,94.86,94.88,94.66,94.66,6841.0,94.86,94.88,94.66,94.66,6841.0
2017-04-05 13:55:00,94.6,94.87,94.58,94.87,7341.0,94.6,94.87,94.58,94.87,7341.0
2017-04-05 14:00:00,94.92,95.22,94.89,95.22,9749.0,94.92,95.22,94.89,95.22,9749.0
2017-04-05 14:05:00,95.19,95.19,95.07,95.14,3102.0,95.19,95.19,95.07,95.14,3102.0
2017-04-05 14:10:00,95.08,95.18,95.06,95.06,2513.0,95.08,95.18,95.06,95.06,2513.0
2017-04-05 14:15:00,95.03,95.49,95.01,95.38,6900.0,95.03,95.49,95.01,95.38,6900.0
2017-04-05 14:20:00,95.38,95.42,95.24,95.24,4701.0,95.38,95.42,95.24,95.24,4701.0
2017-04-05 14:25:00,95.21,95.32,95.18,95.18,3481.0,95.21,95.32,95.18,95.18,3481.0
2017-04-05 14:30:00,95.2,95.2,95.02,95.05,3974.0,95.2,95.2,95.02,95.05,3974.0
2017-04-05 14:35:00,95.01,95.01,94.8,94.9,2200.0,95.01,95.01,94.8,94.9,2200.0
2017-04-05 14:40:00,94.81,94.92,94.68,94.68,6816.0,94.81,94.92,94.68,94.68,6816.0
2017-04-05 14:45:00,94.67,94.67,94.52,94.56,3540.0,94.67,94.67,94.52,94.56,3540.0
2017-04-05 14:50:00,94.57,94.57,94.39,94.46,6595.0,94.57,94.57,94.39,94.46,6595.0
2017-04-05 14:55:00,94.47,94.51,94.42,94.42,2840.0,94.47,94.51,94.42,94.42,2840.0
2017-04-05 15:00:00,94.47,94.54,94.29,94.33,7310.0,94.47,94.54,94.29,94.33,7310.0
2017-04-05 15:05:00,94.29,94.29,94.03,94.11,9858.0,94.29,94.29,94.03,94.11,9858.0
2017-04-05 15:10:00,94.1,94.1,93.86,93.86,11431.0,94.1,94.1,93.86,93.86,11431.0
2017-04-05 15:15:00,93.91,94.04,93.75,93.75,13842.0,93.91,94.04,93.75,93.75,13842.0
2017-04-05 15:20:00,93.79,93.79,93.4,93.54,16135.0,93.79,93.79,93.4,93.54,16135.0
2017-04-05 15:25:00,93.55,93.74,93.36,93.67,12455.0,93.55,93.74,93.36,93.67,12455.0
2017-04-05 15:30:00,93.59,93.7,93.32,93.33,10529.0,93.59,93.7,93.32,93.33,10529.0
2017-04-05 15:35:00,93.33,93.53,93.26,93.46,21998.0,93.33,93.53,93.26,93.46,21998.0
2017-04-05 15:40:00,93.47,93.65,93.44,93.55,12987.0,93.47,93.65,93.44,93.55,12987.0
2017-04-05 15:45:00,93.55,93.64,93.52,93.6,13021.0,93.55,93.64,93.52,93.6,13021.0
2017-04-05 15:50:00,93.58,93.9,93.51,93.82,19473.0,93.58,93.9,93.51,93.82,19473.0
2017-04-05 15:55:00,93.83,93.85,93.68,93.84,44021.0,93.83,93.85,93.68,93.84,44021.0
2017-04-06 09:30:00,94.4,94.82,93.99,94.52,11065.0,94.4,94.82,93.99,94.52,11065.0
2017-04-06 09:35:00,94.7,94.99,94.64,94.79,5500.0,94.7,94.99,94.64,94.79,5500.0
2017-04-06 09:40:00,94.77,95.09,94.47,94.86,12150.0,94.77,95.09,94.47,94.86,12150.0
2017-04-06 09:45:00,94.84,94.99,94.43,94.59,39570.0,94.84,94.99,94.43,94.59,39570.0
2017-04-06 09:50:00,94.59,95.27,94.59,95.27,2800.0,94.59,95.27,94.59,95.27,2800.0
2017-04-06 09:55:00,95.17,95.31,94.98,95.03,17008.0,95.17,95.31,94.98,95.03,17008.0
2017-04-06 10:00:00,95.03,95.56,95.01,95.38,8561.0,95.03,95.56,95.01,95.38,8561.0
2017-04-06 10:05:00,95.39,96.01,95.35,95.91,12084.0,95.39,96.01,95.35,95.91,12084.0
2017-04-06 10:10:00,95.98,95.98,95.65,95.95,7384.0,95.98,95.98,95.65,95.95,7384.0
2017-04-06 10:15:00,95.88,95.89,95.39,95.55,9259.0,95.88,95.89,95.39,95.55,9259.0
2017-04-06 10:20:00,95.63,95.98,95.59,95.9,24462.0,95.63,95.98,95.59,95.9,24462.0
2017-04-06 10:25:00,95.9,96.05,95.65,96.05,5700.0,95.9,96.05,95.65,96.05,5700.0
2017-04-06 10:30:00,96.03,96.21,95.97,96.14,7250.0,96.03,96.21,95.97,96.14,7250.0
2017-04-06 10:35:00,96.14,96.15,95.9,95.98,8307.0,96.14,96.15,95.9,95.98,8307.0
2017-04-06 10:40:00,96.04,96.07,95.91,95.95,7500.0,96.04,96.07,95.91,95.95,7500.0
2017-04-06 10:45:00,96.03,96.11,96.01,96.06,12100.0,96.03,96.11,96.01,96.06,12100.0
2017-04-06 10:50:00,96.03,96.15,95.85,95.85,3974.0,96.03,96.15,95.85,95.85,3974.0
2017-04-06 10:55:00,95.98,96.14,95.94,95.94,5900.0,95.98,96.14,95.94,95.94,5900.0
2017-04-06 11:00:00,96.01,96.15,95.94,95.97,4005.0,96.01,96.15,95.94,95.97,4005.0
2017-04-06 11:05:00,95.97,95.97,95.74,95.8,5998.0,95.97,95.97,95.74,95.8,5998.0
2017-04-06 11:10:00,95.84,96.15,95.83,96.14,6700.0,95.84,96.15,95.83,96.14,6700.0
2017-04-06 11:15:00,96.1,96.13,95.9,95.93,8850.0,96.1,96.13,95.9,95.93,8850.0
2017-04-06 11:20:00,95.95,96.13,95.87,95.87,4957.0,95.95,96.13,95.87,95.87,4957.0
2017-04-06 11:25:00,95.97,96.13,95.95,96.13,3029.0,95.97,96.13,95.95,96.13,3029.0
2017-04-06 11:30:00,96.14,96.15,96.01,96.06,10384.0,96.14,96.15,96.01,96.06,10384.0
2017-04-06 11:35:00,96.03,96.04,95.68,95.68,4500.0,96.03,96.04,95.68,95.68,4500.0
2017-04-06 11:40:00,95.63,95.64,95.59,95.64,3000.0,95.63,95.64,95.59,95.64,3000.0
2017-04-06 11:45:00,95.57,95.66,95.54,95.56,8500.0,95.57,95.66,95.54,95.56,8500.0
2017-04-06 11:50:00,95.61,95.65,95.55,95.63,2800.0,95.61,95.65,95.55,95.63,2800.0
2017-04-06 11:55:00,95.59,95.59,95.43,95.5,1411.0,95.59,95.59,95.43,95.5,1411.0
2017-04-06 12:00:00,95.56,95.63,95.52,95.59,1600.0,95.56,95.63,95.52,95.59,1600.0
2017-04-06 12:05:00,95.55,95.57,95.42,95.44,2200.0,95.55,95.57,95.42,95.44,2200.0
2017-04-06 12:10:00,95.46,95.52,95.46,95.52,500.0,95.46,95.52,95.46,95.52,500.0
2017-04-06 12:15:00,95.46,95.48,95.4,95.47,1800.0,95.46,95.48,95.4,95.47,1800.0
2017-04-06 12:20:00,95.47,95.47,95.4,95.41,1100.0,95.47,95.47,95.4,95.41,1100.0
2017-04-06 12:25:00,95.45,95.47,95.37,95.47,900.0,95.45,95.47,95.37,95.47,900.0
2017-04-06 12:30:00,95.4,95.4,95.35,95.35,400.0,95.4,95.4,95.35,95.35,400.0
2017-04-06 12:35:00,95.35,95.43,95.26,95.43,2400.0,95.35,95.43,95.26,95.43,2400.0
2017-04-06 12:40:00,95.45,95.45,95.2,95.28,2009.0,95.45,95.45,95.2,95.28,2009.0
2017-04-06 12:45:00,95.23,95.23,95.14,95.2,800.0,95.23,95.23,95.14,95.2,800.0
2017-04-06 12:50:00,95.13,95.17,95.12,95.17,500.0,95.13,95.17,95.12,95.17,500.0
2017-04-06 12:55:00,95.08,95.25,95.08,95.25,1600.0,95.08,95.25,95.08,95.25,1600.0
2017-04-06 13:00:00,95.23,95.37,95.22,95.37,2195.0,95.23,95.37,95.22,95.37,2195.0
2017-04-06 13:05:00,95.37,95.47,95.37,95.46,1600.0,95.37,95.47,95.37,95.46,1600.0
2017-04-06 13:10:00,95.49,95.57,95.49,95.52,2300.0,95.49,95.57,95.49,95.52,2300.0
2017-04-06 13:15:00,95.6,95.89,95.6,95.84,6631.0,95.6,95.89,95.6,95.84,6631.0
2017-04-06 13:20:00,95.85,95.92,95.79,95.9,2832.0,95.85,95.92,95.79,95.9,2832.0
2017-04-06 13:25:00,95.85,96.03,95.85,96.02,3327.0,95.85,96.03,95.85,96.02,3327.0
2017-04-06 13:30:00,95.96,96.01,95.83,95.83,3192.0,95.96,96.01,95.83,95.83,3192.0
2017-04-06 13:35:00,95.93,95.95,95.7,95.7,4400.0,95.93,95.95,95.7,95.7,4400.0
2017-04-06 13:40:00,95.77,95.78,95.63,95.72,4800.0,95.77,95.78,95.63,95.72,4800.0
2017-04-06 13:45:00,95.74,95.74,95.56,95.59,3909.0,95.74,95.74,95.56,95.59,3909.0
2017-04-06 13:50:00,95.61,95.7,95.61,95.66,2100.0,95.61,95.7,95.61,95.66,2100.0
2017-04-06 13:55:00,95.7,95.7,95.53,95.59,3311.0,95.7,95.7,95.53,95.59,3311.0
2017-04-06 14:00:00,95.58,95.59,95.46,95.5,2189.0,95.58,95.59,95.46,95.5,2189.0
2017-04-06 14:05:00,95.54,95.64,95.5,95.64,2520.0,95.54,95.64,95.5,95.64,2520.0
2017-04-06 14:10:00,95.67,95.67,95.55,95.55,1200.0,95.67,95.67,95.55,95.55,1200.0
2017-04-06 14:15:00,95.58,95.59,95.5,95.58,2617.0,95.58,95.59,95.5,95.58,2617.0
2017-04-06 14:20:00,95.54,95.58,95.53,95.53,1700.0,95.54,95.58,95.53,95.53,1700.0
2017-04-06 14:25:00,95.53,95.54,95.4,95.41,3400.0,95.53,95.54,95.4,95.41,3400.0
2017-04-06 14:30:00,95.4,95.43,95.32,95.4,30679.0,95.4,95.43,95.32,95.4,30679.0
2017-04-06 14:35:00,95.43,95.48,95.37,95.38,4700.0,95.43,95.48,95.37,95.38,4700.0
2017-04-06 14:40:00,95.33,95.41,95.33,95.37,1700.0,95.33,95.41,95.33,95.37,1700.0
2017-04-06 14:45:00,95.4,95.4,95.09,95.09,2300.0,95.4,95.4,95.09,95.09,2300.0
2017-04-06 14:50:00,95.05,95.21,95.05,95.15,8598.0,95.05,95.21,95.05,95.15,8598.0
2017-04-06 14:55:00,95.17,95.17,95.0,95.05,13907.0,95.17,95.17,95.0,95.05,13907.0
2017-04-06 15:00:00,95.06,95.1,94.96,95.1,3600.0,95.06,95.1,94.96,95.1,3600.0
2017-04-06 15:05:00,95.08,95.1,95.01,95.1,2975.0,95.08,95.1,95.01,95.1,2975.0
2017-04-06 15:10:00,95.13,95.32,95.1,95.32,6218.0,95.13,95.32,95.1,95.32,6218.0
2017-04-06 15:15:00,95.26,95.46,95.17,95.43,32345.0,95.26,95.46,95.17,95.43,32345.0
2017-04-06 15:20:00,95.42,95.45,95.22,95.25,3200.0,95.42,95.45,95.22,95.25,3200.0
2017-04-06 15:25:00,95.25,95.28,95.15,95.22,4900.0,95.25,95.28,95.15,95.22,4900.0
2017-04-06 15:30:00,95.2,95.25,95.07,95.15,9563.0,95.2,95.25,95.07,95.15,9563.0
2017-04-06 15:35:00,95.15,95.5,95.15,95.5,11366.0,95.15,95.5,95.15,95.5,11366.0
2017-04-06 15:40:00,95.5,95.54,95.4,95.43,12545.0,95.5,95.54,95.4,95.43,12545.0
2017-04-06 15:45:00,95.45,95.5,95.3,95.48,20094.0,95.45,95.5,95.3,95.48,20094.0
2017-04-06 15:50:00,95.49,95.6,95.46,95.48,18212.0,95.49,95.6,95.46,95.48,18212.0
2017-04-06 15:55:00,95.44,95.73,95.44,95.66,27036.0,95.44,95.73,95.44,95.66,27036.0
2017-04-07 09:30:00,95.66,96.38,95.66,96.0,10530.0,95.66,96.38,95.66,96.0,10530.0
2017-04-07 09:35:00,95.95,96.0,95.44,95.59,8083.0,95.95,96.0,95.44,95.59,8083.0
2017-04-07 09:40:00,95.73,95.82,95.51,95.56,6200.0,95.73,95.82,95.51,95.56,6200.0
2017-04-07 09:45:00,95.55,95.75,95.49,95.65,56160.0,95.55,95.75,95.49,95.65,56160.0
2017-04-07 09:50:00,95.61,95.81,95.57,95.64,20600.0,95.61,95.81,95.57,95.64,20600.0
2017-04-07 09:55:00,95.64,95.68,95.49,95.49,3660.0,95.64,95.68,95.49,95.49,3660.0
2017-04-07 10:00:00,95.49,95.53,95.25,95.37,25172.0,95.49,95.53,95.25,95.37,25172.0
2017-04-07 10:05:00,95.34,95.47,95.15,95.26,19333.0,95.34,95.47,95.15,95.26,19333.0
2017-04-07 10:10:00,95.28,95.34,95.11,95.34,15489.0,95.28,95.34,95.11,95.34,15489.0
2017-04-07 10:15:00,95.31,95.32,95.16,95.18,10139.0,95.31,95.32,95.16,95.18,10139.0
2017-04-07 10:20:00,95.13,95.21,95.01,95.03,5100.0,95.13,95.21,95.01,95.03,5100.0
2017-04-07 10:25:00,95.09,95.29,95.08,95.23,9166.0,95.09,95.29,95.08,95.23,9166.0
2017-04-07 10:30:00,95.19,95.31,95.06,95.29,20167.0,95.19,95.31,95.06,95.29,20167.0
2017-04-07 10:35:00,95.31,95.32,94.99,95.04,13779.0,95.31,95.32,94.99,95.04,13779.0
2017-04-07 10:40:00,95.09,95.1,94.91,94.91,5800.0,95.09,95.1,94.91,94.91,5800.0
2017-04-07 10:45:00,94.85,94.95,94.49,94.5,50516.0,94.85,94.95,94.49,94.5,50516.0
2017-04-07 10:50:00,94.5,94.84,94.42,94.77,11150.0,94.5,94.84,94.42,94.77,11150.0
2017-04-07 10:55:00,94.75,94.82,94.66,94.76,11334.0,94.75,94.82,94.66,94.76,11334.0
2017-04-07 11:00:00,94.76,94.93,94.75,94.84,11413.0,94.76,94.93,94.75,94.84,11413.0
2017-04-07 11:05:00,94.87,94.88,94.79,94.79,5115.0,94.87,94.88,94.79,94.79,5115.0
2017-04-07 11:10:00,94.77,94.77,94.6,94.76,4200.0,94.77,94.77,94.6,94.76,4200.0
2017-04-07 11:15:00,94.69,94.78,94.55,94.72,9649.0,94.69,94.78,94.55,94.72,9649.0
2017-04-07 11:20:00,94.74,94.88,94.74,94.88,3373.0,94.74,94.88,94.74,94.88,3373.0
2017-04-07 11:25:00,94.85,94.87,94.61,94.64,4375.0,94.85,94.87,94.61,94.64,4375.0
2017-04-07 11:30:00,94.6,94.61,94.55,94.6,4200.0,94.6,94.61,94.55,94.6,4200.0
2017-04-07 11:35:00,94.6,94.61,94.52,94.52,2100.0,94.6,94.61,94.52,94.52,2100.0
2017-04-07 11:40:00,94.55,94.58,94.48,94.48,3741.0,94.55,94.58,94.48,94.48,3741.0
2017-04-07 11:45:00,94.57,94.67,94.56,94.67,3370.0,94.57,94.67,94.56,94.67,3370.0
2017-04-07 11:50:00,94.76,94.8,94.71,94.73,4060.0,94.76,94.8,94.71,94.73,4060.0
2017-04-07 11:55:00,94.77,94.79,94.72,94.78,1500.0,94.77,94.79,94.72,94.78,1500.0
2017-04-07 12:00:00,94.75,95.0,94.7,95.0,8274.0,94.75,95.0,94.7,95.0,8274.0
2017-04-07 12:05:00,94.98,95.11,94.98,95.11,5063.0,94.98,95.11,94.98,95.11,5063.0
2017-04-07 12:10:00,95.08,95.28,95.08,95.28,2723.0,95.08,95.28,95.08,95.28,2723.0
2017-04-07 12:15:00,95.23,95.26,95.11,95.2,6375.0,95.23,95.26,95.11,95.2,6375.0
2017-04-07 12:20:00,95.17,95.21,95.17,95.18,6000.0,95.17,95.21,95.17,95.18,6000.0
2017-04-07 12:25:00,95.19,95.2,95.15,95.15,2102.0,95.19,95.2,95.15,95.15,2102.0
2017-04-07 12:30:00,95.15,95.16,95.12,95.16,1828.0,95.15,95.16,95.12,95.16,1828.0
2017-04-07 12:35:00,95.16,95.16,95.02,95.02,3529.0,95.16,95.16,95.02,95.02,3529.0
2017-04-07 12:40:00,95.03,95.03,94.96,95.0,28686.0,95.03,95.03,94.96,95.0,28686.0
2017-04-07 12:45:00,94.99,95.01,94.8,94.8,6698.0,94.99,95.01,94.8,94.8,6698.0
2017-04-07 12:50:00,94.86,94.91,94.86,94.91,1304.0,94.86,94.91,94.86,94.91,1304.0
2017-04-07 12:55:00,94.91,95.05,94.9,95.05,4295.0,94.91,95.05,94.9,95.05,4295.0
2017-04-07 13:00:00,95.03,95.15,95.0,95.15,16989.0,95.03,95.15,95.0,95.15,16989.0
2017-04-07 13:05:00,95.14,95.26,95.13,95.26,2538.0,95.14,95.26,95.13,95.26,2538.0
2017-04-07 13:10:00,95.3,95.3,95.25,95.28,6516.0,95.3,95.3,95.25,95.28,6516.0
2017-04-07 13:15:00,95.31,95.39,95.25,95.38,10635.0,95.31,95.39,95.25,95.38,10635.0
2017-04-07 13:20:00,95.41,95.45,95.34,95.4,30288.0,95.41,95.45,95.34,95.4,30288.0
2017-04-07 13:25:00,95.39,95.43,95.27,95.28,4200.0,95.39,95.43,95.27,95.28,4200.0
2017-04-07 13:30:00,95.31,95.36,95.28,95.29,5101.0,95.31,95.36,95.28,95.29,5101.0
2017-04-07 13:35:00,95.33,95.33,95.19,95.19,3515.0,95.33,95.33,95.19,95.19,3515.0
2017-04-07 13:40:00,95.19,95.2,95.12,95.13,1700.0,95.19,95.2,95.12,95.13,1700.0
2017-04-07 13:45:00,95.12,95.13,94.96,95.01,7700.0,95.12,95.13,94.96,95.01,7700.0
2017-04-07 13:50:00,94.98,95.0,94.91,94.96,9149.0,94.98,95.0,94.91,94.96,9149.0
2017-04-07 13:55:00,94.94,94.97,94.71,94.78,6694.0,94.94,94.97,94.71,94.78,6694.0
2017-04-07 14:00:00,94.72,94.79,94.64,94.64,14586.0,94.72,94.79,94.64,94.64,14586.0
2017-04-07 14:05:00,94.62,94.66,94.53,94.56,5300.0,94.62,94.66,94.53,94.56,5300.0
2017-04-07 14:10:00,94.53,94.61,94.48,94.52,4424.0,94.53,94.61,94.48,94.52,4424.0
2017-04-07 14:15:00,94.47,94.47,94.34,94.34,7902.0,94.47,94.47,94.34,94.34,7902.0
2017-04-07 14:20:00,94.34,94.41,94.33,94.38,5100.0,94.34,94.41,94.33,94.38,5100.0
2017-04-07 14:25:00,94.4,94.4,94.33,94.38,4617.0,94.4,94.4,94.33,94.38,4617.0
2017-04-07 14:30:00,94.36,94.36,94.25,94.26,3060.0,94.36,94.36,94.25,94.26,3060.0
2017-04-07 14:35:00,94.28,94.37,94.23,94.28,7611.0,94.28,94.37,94.23,94.28,7611.0
2017-04-07 14:40:00,94.26,94.26,94.14,94.2,9360.0,94.26,94.26,94.14,94.2,9360.0
2017-04-07 14:45:00,94.22,94.32,94.2,94.24,7650.0,94.22,94.32,94.2,94.24,7650.0
2017-04-07 14:50:00,94.24,94.27,94.14,94.17,5389.0,94.24,94.27,94.14,94.17,5389.0
2017-04-07 14:55:00,94.19,94.26,94.13,94.16,6674.0,94.19,94.26,94.13,94.16,6674.0
2017-04-07 15:00:00,94.13,94.45,94.12,94.45,20800.0,94.13,94.45,94.12,94.45,20800.0
2017-04-07 15:05:00,94.47,94.62,94.47,94.61,6600.0,94.47,94.62,94.47,94.61,6600.0
2017-04-07 15:10:00,94.62,94.73,94.62,94.67,7011.0,94.62,94.73,94.62,94.67,7011.0
2017-04-07 15:15:00,94.67,94.73,94.66,94.73,5608.0,94.67,94.73,94.66,94.73,5608.0
2017-04-07 15:20:00,94.7,94.77,94.7,94.77,11400.0,94.7,94.77,94.7,94.77,11400.0
2017-04-07 15:25:00,94.77,94.79,94.62,94.65,11137.0,94.77,94.79,94.62,94.65,11137.0
2017-04-07 15:30:00,94.63,94.63,94.39,94.53,10813.0,94.63,94.63,94.39,94.53,10813.0
2017-04-07 15:35:00,94.55,94.63,94.55,94.63,11854.0,94.55,94.63,94.55,94.63,11854.0
2017-04-07 15:40:00,94.63,94.7,94.63,94.69,10638.0,94.63,94.7,94.63,94.69,10638.0
2017-04-07 15:45:00,94.7,94.93,94.7,94.92,21256.0,94.7,94.93,94.7,94.92,21256.0
2017-04-07 15:50:00,94.9,94.97,94.89,94.96,17768.0,94.9,94.97,94.89,94.96,17768.0
2017-04-07 15:55:00,94.96,95.02,94.74,94.84,65996.0,94.96,95.02,94.74,94.84,65996.0
2017-04-10 09:30:00,94.18,95.22,94.18,94.97,16800.0,94.18,95.22,94.18,94.97,16800.0
2017-04-10 09:35:00,94.9,95.11,94.67,95.08,4675.0,94.9,95.11,94.67,95.08,4675.0
2017-04-10 09:40:00,95.08,95.23,94.98,95.11,3595.0,95.08,95.23,94.98,95.11,3595.0
2017-04-10 09:45:00,95.1,95.2,95.04,95.14,10310.0,95.1,95.2,95.04,95.14,10310.0
2017-04-10 09:50:00,95.2,95.31,95.07,95.07,5297.0,95.2,95.31,95.07,95.07,5297.0
2017-04-10 09:55:00,95.08,95.22,94.95,95.04,12300.0,95.08,95.22,94.95,95.04,12300.0
2017-04-10 10:00:00,95.03,95.12,95.01,95.07,6582.0,95.03,95.12,95.01,95.07,6582.0
2017-04-10 10:05:00,95.12,95.25,95.01,95.05,22400.0,95.12,95.25,95.01,95.05,22400.0
2017-04-10 10:10:00,95.03,95.06,94.6,94.69,15327.0,95.03,95.06,94.6,94.69,15327.0
2017-04-10 10:15:00,94.71,94.71,94.23,94.29,8300.0,94.71,94.71,94.23,94.29,8300.0
2017-04-10 10:20:00,94.29,94.44,94.29,94.36,1900.0,94.29,94.44,94.29,94.36,1900.0
2017-04-10 10:25:00,94.35,94.43,94.26,94.4,6970.0,94.35,94.43,94.26,94.4,6970.0
2017-04-10 10:30:00,94.43,94.5,94.34,94.44,9761.0,94.43,94.5,94.34,94.44,9761.0
2017-04-10 10:35:00,94.45,94.49,94.15,94.21,13014.0,94.45,94.49,94.15,94.21,13014.0
2017-04-10 10:40:00,94.17,94.23,94.01,94.02,24613.0,94.17,94.23,94.01,94.02,24613.0
2017-04-10 10:45:00,94.07,94.19,94.03,94.09,24878.0,94.07,94.19,94.03,94.09,24878.0
2017-04-10 10:50:00,94.11,94.18,93.96,93.97,14185.0,94.11,94.18,93.96,93.97,14185.0
2017-04-10 10:55:00,93.97,94.0,93.71,93.85,4363.0,93.97,94.0,93.71,93.85,4363.0
2017-04-10 11:00:00,93.87,93.87,93.75,93.8,3495.0,93.87,93.87,93.75,93.8,3495.0
2017-04-10 11:05:00,93.82,93.92,93.74,93.77,5166.0,93.82,93.92,93.74,93.77,5166.0
2017-04-10 11:10:00,93.79,93.83,93.7,93.74,3202.0,93.79,93.83,93.7,93.74,3202.0
2017-04-10 11:15:00,93.77,93.89,93.74,93.85,5985.0,93.77,93.89,93.74,93.85,5985.0
2017-04-10 11:20:00,93.84,93.87,93.74,93.74,21189.0,93.84,93.87,93.74,93.74,21189.0
2017-04-10 11:25:00,93.77,93.77,93.68,93.73,5218.0,93.77,93.77,93.68,93.73,5218.0
2017-04-10 11:30:00,93.7,93.71,93.51,93.51,7527.0,93.7,93.71,93.51,93.51,7527.0
2017-04-10 11:35:00,93.51,93.51,93.3,93.41,12058.0,93.51,93.51,93.3,93.41,12058.0
2017-04-10 11:40:00,93.36,93.41,93.25,93.28,5409.0,93.36,93.41,93.25,93.28,5409.0
2017-04-10 11:45:00,93.28,93.34,93.23,93.31,9406.0,93.28,93.34,93.23,93.31,9406.0
2017-04-10 11:50:00,93.34,93.42,93.23,93.29,31260.0,93.34,93.42,93.23,93.29,31260.0
2017-04-10 11:55:00,93.29,93.32,93.19,93.24,36805.0,93.29,93.32,93.19,93.24,36805.0
2017-04-10 12:00:00,93.24,93.28,93.13,93.14,15409.0,93.24,93.28,93.13,93.14,15409.0
2017-04-10 12:05:00,93.19,93.19,92.94,93.07,14109.0,93.19,93.19,92.94,93.07,14109.0
2017-04-10 12:10:00,93.08,93.1,92.94,92.98,10738.0,93.08,93.1,92.94,92.98,10738.0
2017-04-10 12:15:00,92.99,93.1,92.99,93.1,4410.0,92.99,93.1,92.99,93.1,4410.0
2017-04-10 12:20:00,93.1,93.13,92.97,93.0,6182.0,93.1,93.13,92.97,93.0,6182.0
2017-04-10 12:25:00,92.98,93.0,92.91,93.0,9315.0,92.98,93.0,92.91,93.0,9315.0
2017-04-10 12:30:00,93.0,93.27,92.97,93.21,9600.0,93.0,93.27,92.97,93.21,9600.0
2017-04-10 12:35:00,93.23,93.25,93.01,93.02,15500.0,93.23,93.25,93.01,93.02,15500.0
2017-04-10 12:40:00,93.01,93.05,92.99,92.99,14189.0,93.01,93.05,92.99,92.99,14189.0
2017-04-10 12:45:00,92.99,93.03,92.99,93.02,6500.0,92.99,93.03,92.99,93.02,6500.0
2017-04-10 12:50:00,93.0,93.05,92.97,93.05,7959.0,93.0,93.05,92.97,93.05,7959.0
2017-04-10 12:55:00,93.06,93.1,92.96,92.98,5900.0,93.06,93.1,92.96,92.98,5900.0
2017-04-10 13:00:00,92.92,93.07,92.92,93.07,30970.0,92.92,93.07,92.92,93.07,30970.0
2017-04-10 13:05:00,93.07,93.1,92.99,93.06,10352.0,93.07,93.1,92.99,93.06,10352.0
2017-04-10 13:10:00,93.06,93.06,92.98,93.03,5100.0,93.06,93.06,92.98,93.03,5100.0
2017-04-10 13:15:00,93.03,93.04,92.94,92.95,6486.0,93.03,93.04,92.94,92.95,6486.0
2017-04-10 13:20:00,92.95,92.99,92.93,92.97,3988.0,92.95,92.99,92.93,92.97,3988.0
2017-04-10 13:25:00,92.98,93.0,92.95,92.97,1000.0,92.98,93.0,92.95,92.97,1000.0
2017-04-10 13:30:00,92.99,93.11,92.97,92.97,9123.0,92.99,93.11,92.97,92.97,9123.0
2017-04-10 13:35:00,93.03,93.07,92.92,92.92,5910.0,93.03,93.07,92.92,92.92,5910.0
2017-04-10 13:40:00,92.98,93.03,92.96,93.03,4500.0,92.98,93.03,92.96,93.03,4500.0
2017-04-10 13:45:00,93.02,93.02,92.82,92.86,8822.0,93.02,93.02,92.82,92.86,8822.0
2017-04-10 13:50:00,92.83,92.91,92.74,92.91,11234.0,92.83,92.91,92.74,92.91,11234.0
2017-04-10 13:55:00,92.9,93.12,92.89,93.01,14272.0,92.9,93.12,92.89,93.01,14272.0
2017-04-10 14:00:00,93.01,93.08,92.85,92.94,12224.0,93.01,93.08,92.85,92.94,12224.0
2017-04-10 14:05:00,92.93,93.06,92.86,93.05,7865.0,92.93,93.06,92.86,93.05,7865.0
2017-04-10 14:10:00,93.05,93.18,93.01,93.18,8509.0,93.05,93.18,93.01,93.18,8509.0
2017-04-10 14:15:00,93.19,93.26,93.17,93.17,12635.0,93.19,93.26,93.17,93.17,12635.0
2017-04-10 14:20:00,93.17,93.19,93.08,93.12,6719.0,93.17,93.19,93.08,93.12,6719.0
2017-04-10 14:25:00,93.1,93.12,92.97,92.98,10071.0,93.1,93.12,92.97,92.98,10071.0
2017-04-10 14:30:00,92.96,93.1,92.96,93.07,6286.0,92.96,93.1,92.96,93.07,6286.0
2017-04-10 14:35:00,93.05,93.19,93.02,93.13,5432.0,93.05,93.19,93.02,93.13,5432.0
2017-04-10 14:40:00,93.13,93.23,93.13,93.2,7403.0,93.13,93.23,93.13,93.2,7403.0
2017-04-10 14:45:00,93.19,93.25,93.16,93.16,5255.0,93.19,93.25,93.16,93.16,5255.0
2017-04-10 14:50:00,93.18,93.44,93.17,93.41,16377.0,93.18,93.44,93.17,93.41,16377.0
2017-04-10 14:55:00,93.4,93.4,93.32,93.33,11881.0,93.4,93.4,93.32,93.33,11881.0
2017-04-10 15:00:00,93.33,93.33,93.15,93.2,12267.0,93.33,93.33,93.15,93.2,12267.0
2017-04-10 15:05:00,93.24,93.24,93.07,93.07,3692.0,93.24,93.24,93.07,93.07,3692.0
2017-04-10 15:10:00,93.03,93.1,92.95,92.97,15801.0,93.03,93.1,92.95,92.97,15801.0
2017-04-10 15:15:00,92.93,93.04,92.93,93.01,4975.0,92.93,93.04,92.93,93.01,4975.0
2017-04-10 15:20:00,92.98,92.98,92.87,92.91,7900.0,92.98,92.98,92.87,92.91,7900.0
2017-04-10 15:25:00,92.95,92.97,92.93,92.97,2570.0,92.95,92.97,92.93,92.97,2570.0
2017-04-10 15:30:00,92.98,93.03,92.87,92.96,8936.0,92.98,93.03,92.87,92.96,8936.0
2017-04-10 15:35:00,92.98,93.05,92.96,93.0,17010.0,92.98,93.05,92.96,93.0,17010.0
2017-04-10 15:40:00,92.98,92.99,92.88,92.9,10665.0,92.98,92.99,92.88,92.9,10665.0
2017-04-10 15:45:00,92.9,92.9,92.8,92.85,13098.0,92.9,92.9,92.8,92.85,13098.0
2017-04-10 15:50:00,92.85,92.92,92.82,92.92,13286.0,92.85,92.92,92.82,92.92,13286.0
2017-04-10 15:55:00,92.91,92.94,92.78,92.93,41518.0,92.91,92.94,92.78,92.93,41518.0
2017-04-11 09:30:00,92.94,93.19,92.92,92.98,6203.0,92.94,93.19,92.92,92.98,6203.0
2017-04-11 09:35:00,92.91,93.13,92.76,93.06,6700.0,92.91,93.13,92.76,93.06,6700.0
2017-04-11 09:40:00,92.98,93.05,92.87,93.0,7600.0,92.98,93.05,92.87,93.0,7600.0
2017-04-11 09:45:00,93.01,93.01,92.87,92.88,5789.0,93.01,93.01,92.87,92.88,5789.0
2017-04-11 09:50:00,92.91,92.94,92.81,92.86,8368.0,92.91,92.94,92.81,92.86,8368.0
2017-04-11 09:55:00,92.84,93.01,92.84,93.0,11250.0,92.84,93.01,92.84,93.0,11250.0
2017-04-11 10:00:00,92.99,93.02,92.92,92.98,19376.0,92.99,93.02,92.92,92.98,19376.0
2017-04-11 10:05:00,92.98,93.07,92.94,92.98,30900.0,92.98,93.07,92.94,92.98,30900.0
2017-04-11 10:10:00,93.0,93.23,92.93,93.09,12200.0,93.0,93.23,92.93,93.09,12200.0
2017-04-11 10:15:00,93.09,93.14,93.07,93.13,4725.0,93.09,93.14,93.07,93.13,4725.0
2017-04-11 10:20:00,93.11,93.14,92.9,92.92,5800.0,93.11,93.14,92.9,92.92,5800.0
2017-04-11 10:25:00,92.92,92.97,92.88,92.92,3300.0,92.92,92.97,92.88,92.92,3300.0
2017-04-11 10:30:00,92.9,92.91,92.76,92.76,5953.0,92.9,92.91,92.76,92.76,5953.0
2017-04-11 10:35:00,92.76,92.92,92.75,92.87,5664.0,92.76,92.92,92.75,92.87,5664.0
2017-04-11 10:40:00,92.86,92.9,92.82,92.87,4426.0,92.86,92.9,92.82,92.87,4426.0
2017-04-11 10:45:00,92.9,93.08,92.9,93.08,10088.0,92.9,93.08,92.9,93.08,10088.0
2017-04-11 10:50:00,93.02,93.07,92.9,92.98,10616.0,93.02,93.07,92.9,92.98,10616.0
2017-04-11 10:55:00,92.95,93.04,92.91,93.04,5345.0,92.95,93.04,92.91,93.04,5345.0
2017-04-11 11:00:00,93.01,93.2,93.01,93.1,22357.0,93.01,93.2,93.01,93.1,22357.0
2017-04-11 11:05:00,93.15,93.24,93.1,93.18,10717.0,93.15,93.24,93.1,93.18,10717.0
2017-04-11 11:10:00,93.13,93.17,93.0,93.0,3609.0,93.13,93.17,93.0,93.0,3609.0
2017-04-11 11:15:00,93.0,93.13,92.97,93.13,10424.0,93.0,93.13,92.97,93.13,10424.0
2017-04-11 11:20:00,93.1,93.1,92.98,93.07,17999.0,93.1,93.1,92.98,93.07,17999.0
2017-04-11 11:25:00,93.08,93.1,93.03,93.05,8538.0,93.08,93.1,93.03,93.05,8538.0
2017-04-11 11:30:00,93.05,93.1,93.01,93.05,16732.0,93.05,93.1,93.01,93.05,16732.0
2017-04-11 11:35:00,93.02,93.12,93.01,93.02,7027.0,93.02,93.12,93.01,93.02,7027.0
2017-04-11 11:40:00,93.06,93.07,93.02,93.02,1662.0,93.06,93.07,93.02,93.02,1662.0
2017-04-11 11:45:00,93.02,93.36,92.97,93.28,8747.0,93.02,93.36,92.97,93.28,8747.0
2017-04-11 11:50:00,93.32,93.36,93.09,93.11,27049.0,93.32,93.36,93.09,93.11,27049.0
2017-04-11 11:55:00,93.12,93.34,93.11,93.3,21200.0,93.12,93.34,93.11,93.3,21200.0
2017-04-11 12:00:00,93.3,93.3,93.11,93.17,7445.0,93.3,93.3,93.11,93.17,7445.0
2017-04-11 12:05:00,93.18,93.22,93.17,93.19,2800.0,93.18,93.22,93.17,93.19,2800.0
2017-04-11 12:10:00,93.24,93.3,93.17,93.19,5562.0,93.24,93.3,93.17,93.19,5562.0
2017-04-11 12:15:00,93.2,93.43,93.19,93.42,9100.0,93.2,93.43,93.19,93.42,9100.0
2017-04-11 12:20:00,93.43,93.5,93.43,93.47,97239.0,93.43,93.5,93.43,93.47,97239.0
2017-04-11 12:25:00,93.46,93.46,93.31,93.31,12765.0,93.46,93.46,93.31,93.31,12765.0
2017-04-11 12:30:00,93.28,93.53,93.28,93.49,24250.0,93.28,93.53,93.28,93.49,24250.0
2017-04-11 12:35:00,93.5,93.5,93.37,93.39,11295.0,93.5,93.5,93.37,93.39,11295.0
2017-04-11 12:40:00,93.36,93.42,93.29,93.31,12752.0,93.36,93.42,93.29,93.31,12752.0
2017-04-11 12:45:00,93.3,93.47,93.27,93.36,23132.0,93.3,93.47,93.27,93.36,23132.0
2017-04-11 12:50:00,93.38,93.68,93.34,93.46,42922.0,93.38,93.68,93.34,93.46,42922.0
2017-04-11 12:55:00,93.56,93.72,93.5,93.57,40794.0,93.56,93.72,93.5,93.57,40794.0
2017-04-11 13:00:00,93.58,93.88,93.58,93.84,8050.0,93.58,93.88,93.58,93.84,8050.0
2017-04-11 13:05:00,93.86,93.88,93.76,93.77,5400.0,93.86,93.88,93.76,93.77,5400.0
2017-04-11 13:10:00,93.77,93.91,93.76,93.83,9910.0,93.77,93.91,93.76,93.83,9910.0
2017-04-11 13:15:00,93.87,93.87,93.72,93.79,4701.0,93.87,93.87,93.72,93.79,4701.0
2017-04-11 13:20:00,93.8,93.8,93.55,93.55,5591.0,93.8,93.8,93.55,93.55,5591.0
2017-04-11 13:25:00,93.58,93.77,93.55,93.76,4101.0,93.58,93.77,93.55,93.76,4101.0
2017-04-11 13:30:00,93.75,93.76,93.65,93.65,3000.0,93.75,93.76,93.65,93.65,3000.0
2017-04-11 13:35:00,93.58,93.63,93.56,93.6,2300.0,93.58,93.63,93.56,93.6,2300.0
2017-04-11 13:40:00,93.58,93.59,93.48,93.53,3210.0,93.58,93.59,93.48,93.53,3210.0
2017-04-11 13:45:00,93.53,93.62,93.53,93.62,3574.0,93.53,93.62,93.53,93.62,3574.0
2017-04-11 13:50:00,93.6,93.66,93.57,93.61,5265.0,93.6,93.66,93.57,93.61,5265.0
2017-04-11 13:55:00,93.58,93.61,93.45,93.55,3420.0,93.58,93.61,93.45,93.55,3420.0
2017-04-11 14:00:00,93.59,93.66,93.55,93.65,5021.0,93.59,93.66,93.55,93.65,5021.0
2017-04-11 14:05:00,93.65,93.68,93.55,93.59,19921.0,93.65,93.68,93.55,93.59,19921.0
2017-04-11 14:10:00,93.59,93.59,93.45,93.55,7543.0,93.59,93.59,93.45,93.55,7543.0
2017-04-11 14:15:00,93.52,93.56,93.39,93.39,3470.0,93.52,93.56,93.39,93.39,3470.0
2017-04-11 14:20:00,93.45,93.5,93.39,93.48,28548.0,93.45,93.5,93.39,93.48,28548.0
2017-04-11 14:25:00,93.46,93.73,93.41,93.65,10396.0,93.46,93.73,93.41,93.65,10396.0
2017-04-11 14:30:00,93.69,93.71,93.66,93.69,3948.0,93.69,93.71,93.66,93.69,3948.0
2017-04-11 14:35:00,93.68,93.75,93.65,93.7,5600.0,93.68,93.75,93.65,93.7,5600.0
2017-04-11 14:40:00,93.68,93.76,93.58,93.58,24530.0,93.68,93.76,93.58,93.58,24530.0
2017-04-11 14:45:00,93.62,93.68,93.38,93.39,26002.0,93.62,93.68,93.38,93.39,26002.0
2017-04-11 14:50:00,93.43,93.57,93.43,93.51,16068.0,93.43,93.57,93.43,93.51,16068.0
2017-04-11 14:55:00,93.5,93.57,93.31,93.31,17852.0,93.5,93.57,93.31,93.31,17852.0
2017-04-11 15:00:00,93.32,93.4,93.3,93.32,21821.0,93.32,93.4,93.3,93.32,21821.0
2017-04-11 15:05:00,93.32,93.54,93.27,93.54,21756.0,93.32,93.54,93.27,93.54,21756.0
2017-04-11 15:10:00,93.49,93.51,93.41,93.44,7017.0,93.49,93.51,93.41,93.44,7017.0
2017-04-11 15:15:00,93.46,93.47,93.37,93.38,8852.0,93.46,93.47,93.37,93.38,8852.0
2017-04-11 15:20:00,93.4,93.46,93.36,93.41,8251.0,93.4,93.46,93.36,93.41,8251.0
2017-04-11 15:25:00,93.43,93.52,93.43,93.45,15020.0,93.43,93.52,93.43,93.45,15020.0
2017-04-11 15:30:00,93.44,93.47,93.4,93.45,9300.0,93.44,93.47,93.4,93.45,9300.0
2017-04-11 15:35:00,93.43,93.48,93.43,93.46,17868.0,93.43,93.48,93.43,93.46,17868.0
2017-04-11 15:40:00,93.46,93.48,93.31,93.35,24589.0,93.46,93.48,93.31,93.35,24589.0
2017-04-11 15:45:00,93.33,93.36,93.26,93.35,32134.0,93.33,93.36,93.26,93.35,32134.0
2017-04-11 15:50:00,93.35,93.5,93.33,93.5,17786.0,93.35,93.5,93.33,93.5,17786.0
2017-04-11 15:55:00,93.48,93.68,93.48,93.66,25577.0,93.48,93.68,93.48,93.66,25577.0
2017-04-12 09:30:00,95.04,95.13,93.7,93.7,18991.0,95.04,95.13,93.7,93.7,18991.0
2017-04-12 09:35:00,93.66,93.88,93.52,93.75,3205.0,93.66,93.88,93.52,93.75,3205.0
2017-04-12 09:40:00,93.84,93.84,93.71,93.71,2200.0,93.84,93.84,93.71,93.71,2200.0
2017-04-12 09:45:00,93.73,93.89,93.7,93.78,3723.0,93.73,93.89,93.7,93.78,3723.0
2017-04-12 09:50:00,93.71,93.94,93.71,93.93,4272.0,93.71,93.94,93.71,93.93,4272.0
2017-04-12 09:55:00,93.99,94.19,93.92,94.05,12400.0,93.99,94.19,93.92,94.05,12400.0
2017-04-12 10:00:00,94.01,94.06,93.87,94.03,20278.0,94.01,94.06,93.87,94.03,20278.0
2017-04-12 10:05:00,94.03,94.06,93.97,93.98,6700.0,94.03,94.06,93.97,93.98,6700.0
2017-04-12 10:10:00,93.95,93.95,93.73,93.74,1900.0,93.95,93.95,93.73,93.74,1900.0
2017-04-12 10:15:00,93.75,93.76,93.55,93.55,4220.0,93.75,93.76,93.55,93.55,4220.0
2017-04-12 10:20:00,93.5,93.67,93.5,93.59,4900.0,93.5,93.67,93.5,93.59,4900.0
2017-04-12 10:25:00,93.52,93.61,93.51,93.54,1132.0,93.52,93.61,93.51,93.54,1132.0
2017-04-12 10:30:00,93.6,93.7,93.59,93.65,3555.0,93.6,93.7,93.59,93.65,3555.0
2017-04-12 10:35:00,93.6,93.61,93.52,93.55,4300.0,93.6,93.61,93.52,93.55,4300.0
2017-04-12 10:40:00,93.58,93.58,93.41,93.41,5619.0,93.58,93.58,93.41,93.41,5619.0
2017-04-12 10:45:00,93.34,93.38,93.25,93.31,2400.0,93.34,93.38,93.25,93.31,2400.0
2017-04-12 10:50:00,93.3,93.37,93.28,93.31,2300.0,93.3,93.37,93.28,93.31,2300.0
2017-04-12 10:55:00,93.38,93.56,93.31,93.48,6239.0,93.38,93.56,93.31,93.48,6239.0
2017-04-12 11:00:00,93.45,93.62,93.45,93.53,3301.0,93.45,93.62,93.45,93.53,3301.0
2017-04-12 11:05:00,93.55,93.71,93.47,93.67,4600.0,93.55,93.71,93.47,93.67,4600.0
2017-04-12 11:10:00,93.67,93.81,93.67,93.76,1500.0,93.67,93.81,93.67,93.76,1500.0
2017-04-12 11:15:00,93.7,93.74,93.54,93.6,2315.0,93.7,93.74,93.54,93.6,2315.0
2017-04-12 11:20:00,93.59,93.7,93.57,93.7,4011.0,93.59,93.7,93.57,93.7,4011.0
2017-04-12 11:25:00,93.68,93.76,93.67,93.75,2570.0,93.68,93.76,93.67,93.75,2570.0
2017-04-12 11:30:00,93.7,93.76,93.53,93.53,5200.0,93.7,93.76,93.53,93.53,5200.0
2017-04-12 11:35:00,93.52,93.52,93.35,93.39,2800.0,93.52,93.52,93.35,93.39,2800.0
2017-04-12 11:40:00,93.39,93.39,93.25,93.37,3616.0,93.39,93.39,93.25,93.37,3616.0
2017-04-12 11:45:00,93.32,93.41,93.29,93.36,2700.0,93.32,93.41,93.29,93.36,2700.0
2017-04-12 11:50:00,93.34,93.34,93.21,93.33,3007.0,93.34,93.34,93.21,93.33,3007.0
2017-04-12 11:55:00,93.39,93.39,93.27,93.37,3000.0,93.39,93.39,93.27,93.37,3000.0
2017-04-12 12:00:00,93.34,93.42,93.34,93.35,2100.0,93.34,93.42,93.34,93.35,2100.0
2017-04-12 12:05:00,93.37,93.43,93.36,93.43,1200.0,93.37,93.43,93.36,93.43,1200.0
2017-04-12 12:10:00,93.44,93.5,93.37,93.48,3400.0,93.44,93.5,93.37,93.48,3400.0
2017-04-12 12:15:00,93.44,93.48,93.39,93.42,2525.0,93.44,93.48,93.39,93.42,2525.0
2017-04-12 12:20:00,93.43,93.43,93.25,93.25,2631.0,93.43,93.43,93.25,93.25,2631.0
2017-04-12 12:25:00,93.27,93.27,93.17,93.17,1461.0,93.27,93.27,93.17,93.17,1461.0
2017-04-12 12:30:00,93.19,93.21,93.19,93.21,200.0,93.19,93.21,93.19,93.21,200.0
2017-04-12 12:35:00,93.19,93.3,93.16,93.3,2400.0,93.19,93.3,93.16,93.3,2400.0
2017-04-12 12:40:00,93.25,93.3,93.17,93.23,2140.0,93.25,93.3,93.17,93.23,2140.0
2017-04-12 12:45:00,93.28,93.41,93.28,93.41,1000.0,93.28,93.41,93.28,93.41,1000.0
2017-04-12 12:50:00,93.39,93.39,93.25,93.25,4000.0,93.39,93.39,93.25,93.25,4000.0
2017-04-12 12:55:00,93.26,93.37,93.23,93.37,2500.0,93.26,93.37,93.23,93.37,2500.0
2017-04-12 13:00:00,93.42,93.53,93.39,93.53,2200.0,93.42,93.53,93.39,93.53,2200.0
2017-04-12 13:05:00,93.51,93.54,93.35,93.42,34905.0,93.51,93.54,93.35,93.42,34905.0
2017-04-12 13:10:00,93.56,93.6,93.49,93.49,2000.0,93.56,93.6,93.49,93.49,2000.0
2017-04-12 13:15:00,93.48,93.5,93.46,93.48,3780.0,93.48,93.5,93.46,93.48,3780.0
2017-04-12 13:20:00,93.48,93.48,93.34,93.41,4654.0,93.48,93.48,93.34,93.41,4654.0
2017-04-12 13:25:00,93.38,93.44,93.37,93.44,2380.0,93.38,93.44,93.37,93.44,2380.0
2017-04-12 13:30:00,93.48,93.51,93.41,93.51,3499.0,93.48,93.51,93.41,93.51,3499.0
2017-04-12 13:35:00,93.49,93.69,93.49,93.69,1900.0,93.49,93.69,93.49,93.69,1900.0
2017-04-12 13:40:00,93.7,93.79,93.66,93.66,2650.0,93.7,93.79,93.66,93.66,2650.0
2017-04-12 13:45:00,93.65,93.72,93.59,93.71,2494.0,93.65,93.72,93.59,93.71,2494.0
2017-04-12 13:50:00,93.72,93.73,93.53,93.53,4135.0,93.72,93.73,93.53,93.53,4135.0
2017-04-12 13:55:00,93.56,93.63,93.52,93.63,3641.0,93.56,93.63,93.52,93.63,3641.0
2017-04-12 14:00:00,93.61,93.63,93.52,93.53,3100.0,93.61,93.63,93.52,93.53,3100.0
2017-04-12 14:05:00,93.51,93.59,93.5,93.5,5258.0,93.51,93.59,93.5,93.5,5258.0
2017-04-12 14:10:00,93.49,93.51,93.44,93.44,4900.0,93.49,93.51,93.44,93.44,4900.0
2017-04-12 14:15:00,93.42,93.47,93.41,93.44,4681.0,93.42,93.47,93.41,93.44,4681.0
2017-04-12 14:20:00,93.45,93.48,93.43,93.43,3100.0,93.45,93.48,93.43,93.43,3100.0
2017-04-12 14:25:00,93.42,93.42,93.32,93.42,6500.0,93.42,93.42,93.32,93.42,6500.0
2017-04-12 14:30:00,93.43,93.49,93.42,93.47,5034.0,93.43,93.49,93.42,93.47,5034.0
2017-04-12 14:35:00,93.49,93.55,93.45,93.48,4525.0,93.49,93.55,93.45,93.48,4525.0
2017-04-12 14:40:00,93.46,93.49,93.38,93.48,1900.0,93.46,93.49,93.38,93.48,1900.0
2017-04-12 14:45:00,93.46,93.47,93.42,93.47,1700.0,93.46,93.47,93.42,93.47,1700.0
2017-04-12 14:50:00,93.51,93.6,93.5,93.6,2654.0,93.51,93.6,93.5,93.6,2654.0
2017-04-12 14:55:00,93.61,93.7,93.61,93.7,1457.0,93.61,93.7,93.61,93.7,1457.0
2017-04-12 15:00:00,93.7,93.76,93.65,93.67,8127.0,93.7,93.76,93.65,93.67,8127.0
2017-04-12 15:05:00,93.68,93.68,93.53,93.55,3809.0,93.68,93.68,93.53,93.55,3809.0
2017-04-12 15:10:00,93.56,93.6,93.35,93.38,10430.0,93.56,93.6,93.35,93.38,10430.0
2017-04-12 15:15:00,93.36,93.4,93.25,93.27,8367.0,93.36,93.4,93.25,93.27,8367.0
2017-04-12 15:20:00,93.28,93.49,93.28,93.44,4300.0,93.28,93.49,93.28,93.44,4300.0
2017-04-12 15:25:00,93.46,93.46,93.41,93.45,6052.0,93.46,93.46,93.41,93.45,6052.0
2017-04-12 15:30:00,93.45,93.51,93.44,93.5,7926.0,93.45,93.51,93.44,93.5,7926.0
2017-04-12 15:35:00,93.5,93.5,93.36,93.39,11559.0,93.5,93.5,93.36,93.39,11559.0
2017-04-12 15:40:00,93.41,93.46,93.35,93.42,11130.0,93.41,93.46,93.35,93.42,11130.0
2017-04-12 15:45:00,93.43,93.45,93.38,93.39,14593.0,93.43,93.45,93.38,93.39,14593.0
2017-04-12 15:50:00,93.41,93.48,93.4,93.48,16030.0,93.41,93.48,93.4,93.48,16030.0
2017-04-12 15:55:00,93.5,93.59,93.5,93.57,22723.0,93.5,93.59,93.5,93.57,22723.0
2017-04-13 09:30:00,93.32,93.72,93.32,93.56,2760.0,93.32,93.72,93.32,93.56,2760.0
2017-04-13 09:35:00,93.56,93.68,93.22,93.46,5939.0,93.56,93.68,93.22,93.46,5939.0
2017-04-13 09:40:00,93.31,93.49,93.28,93.43,3830.0,93.31,93.49,93.28,93.43,3830.0
2017-04-13 09:45:00,93.45,93.48,93.38,93.41,10840.0,93.45,93.48,93.38,93.41,10840.0
2017-04-13 09:50:00,93.35,93.46,93.35,93.39,13213.0,93.35,93.46,93.35,93.39,13213.0
2017-04-13 09:55:00,93.33,93.35,93.26,93.34,123630.0,93.33,93.35,93.26,93.34,123630.0
2017-04-13 10:00:00,93.3,93.35,93.26,93.27,7612.0,93.3,93.35,93.26,93.27,7612.0
2017-04-13 10:05:00,93.19,93.19,92.97,92.97,600.0,93.19,93.19,92.97,92.97,600.0
2017-04-13 10:10:00,92.99,93.0,92.84,92.84,6660.0,92.99,93.0,92.84,92.84,6660.0
2017-04-13 10:15:00,92.86,92.89,92.74,92.74,3500.0,92.86,92.89,92.74,92.74,3500.0
2017-04-13 10:20:00,92.76,92.76,92.49,92.61,10964.0,92.76,92.76,92.49,92.61,10964.0
2017-04-13 10:25:00,92.67,92.91,92.38,92.38,6903.0,92.67,92.91,92.38,92.38,6903.0
2017-04-13 10:30:00,92.39,92.6,92.33,92.6,5909.0,92.39,92.6,92.33,92.6,5909.0
2017-04-13 10:35:00,92.59,92.61,92.46,92.46,1900.0,92.59,92.61,92.46,92.46,1900.0
2017-04-13 10:40:00,92.48,92.55,92.47,92.54,3830.0,92.48,92.55,92.47,92.54,3830.0
2017-04-13 10:45:00,92.48,92.6,92.48,92.54,5170.0,92.48,92.6,92.48,92.54,5170.0
2017-04-13 10:50:00,92.54,92.54,92.4,92.45,6028.0,92.54,92.54,92.4,92.45,6028.0
2017-04-13 10:55:00,92.42,92.45,92.35,92.42,4260.0,92.42,92.45,92.35,92.42,4260.0
2017-04-13 11:00:00,92.42,92.42,92.29,92.29,13683.0,92.42,92.42,92.29,92.29,13683.0
2017-04-13 11:05:00,92.3,92.34,92.25,92.34,5520.0,92.3,92.34,92.25,92.34,5520.0
2017-04-13 11:10:00,92.36,92.38,92.34,92.34,1900.0,92.36,92.38,92.34,92.34,1900.0
2017-04-13 11:15:00,92.35,92.39,92.34,92.35,19800.0,92.35,92.39,92.34,92.35,19800.0
2017-04-13 11:20:00,92.37,92.37,92.26,92.3,5300.0,92.37,92.37,92.26,92.3,5300.0
2017-04-13 11:25:00,92.3,92.3,92.1,92.14,2204.0,92.3,92.3,92.1,92.14,2204.0
2017-04-13 11:30:00,92.14,92.34,92.09,92.31,1621.0,92.14,92.34,92.09,92.31,1621.0
2017-04-13 11:35:00,92.38,92.38,92.31,92.31,1500.0,92.38,92.38,92.31,92.31,1500.0
2017-04-13 11:40:00,92.3,92.31,92.24,92.28,2050.0,92.3,92.31,92.24,92.28,2050.0
2017-04-13 11:45:00,92.36,92.41,92.35,92.41,1342.0,92.36,92.41,92.35,92.41,1342.0
2017-04-13 11:50:00,92.37,92.45,92.35,92.4,5456.0,92.37,92.45,92.35,92.4,5456.0
2017-04-13 11:55:00,92.44,92.44,92.19,92.34,10871.0,92.44,92.44,92.19,92.34,10871.0
2017-04-13 12:00:00,92.23,92.28,92.21,92.28,2461.0,92.23,92.28,92.21,92.28,2461.0
2017-04-13 12:05:00,92.19,92.19,92.01,92.14,6048.0,92.19,92.19,92.01,92.14,6048.0
2017-04-13 12:10:00,92.15,92.28,92.14,92.23,3914.0,92.15,92.28,92.14,92.23,3914.0
2017-04-13 12:15:00,92.22,92.26,92.15,92.15,2500.0,92.22,92.26,92.15,92.15,2500.0
2017-04-13 12:20:00,92.15,92.15,92.05,92.08,2304.0,92.15,92.15,92.05,92.08,2304.0
2017-04-13 12:25:00,92.09,92.09,92.05,92.06,1200.0,92.09,92.09,92.05,92.06,1200.0
2017-04-13 12:30:00,92.04,92.04,91.92,91.98,11373.0,92.04,92.04,91.92,91.98,11373.0
2017-04-13 12:35:00,91.95,92.0,91.93,91.93,2401.0,91.95,92.0,91.93,91.93,2401.0
2017-04-13 12:40:00,91.96,92.0,91.88,91.99,2914.0,91.96,92.0,91.88,91.99,2914.0
2017-04-13 12:45:00,91.97,91.98,91.92,91.93,1200.0,91.97,91.98,91.92,91.93,1200.0
2017-04-13 12:50:00,91.92,92.02,91.92,92.02,2200.0,91.92,92.02,91.92,92.02,2200.0
2017-04-13 12:55:00,92.03,92.03,91.91,91.98,1963.0,92.03,92.03,91.91,91.98,1963.0
2017-04-13 13:00:00,91.98,92.01,91.82,91.82,4048.0,91.98,92.01,91.82,91.82,4048.0
2017-04-13 13:05:00,91.81,91.85,91.8,91.8,3506.0,91.81,91.85,91.8,91.8,3506.0
2017-04-13 13:10:00,91.82,91.83,91.66,91.66,22318.0,91.82,91.83,91.66,91.66,22318.0
2017-04-13 13:15:00,91.65,91.68,91.58,91.63,7612.0,91.65,91.68,91.58,91.63,7612.0
2017-04-13 13:20:00,91.61,91.62,91.57,91.58,3063.0,91.61,91.62,91.57,91.58,3063.0
2017-04-13 13:25:00,91.58,91.64,91.58,91.64,3600.0,91.58,91.64,91.58,91.64,3600.0
2017-04-13 13:30:00,91.65,91.72,91.52,91.57,14902.0,91.65,91.72,91.52,91.57,14902.0
2017-04-13 13:35:00,91.58,91.64,91.58,91.61,5371.0,91.58,91.64,91.58,91.61,5371.0
2017-04-13 13:40:00,91.6,91.61,91.45,91.45,8614.0,91.6,91.61,91.45,91.45,8614.0
2017-04-13 13:45:00,91.45,91.46,91.28,91.28,13700.0,91.45,91.46,91.28,91.28,13700.0
2017-04-13 13:50:00,91.28,91.28,91.12,91.13,28152.0,91.28,91.28,91.12,91.13,28152.0
2017-04-13 13:55:00,91.15,91.25,91.14,91.22,10568.0,91.15,91.25,91.14,91.22,10568.0
2017-04-13 14:00:00,91.25,91.35,91.2,91.22,8267.0,91.25,91.35,91.2,91.22,8267.0
2017-04-13 14:05:00,91.24,91.46,91.21,91.46,5883.0,91.24,91.46,91.21,91.46,5883.0
2017-04-13 14:10:00,91.45,91.45,91.3,91.34,8391.0,91.45,91.45,91.3,91.34,8391.0
2017-04-13 14:15:00,91.34,91.56,91.34,91.55,8431.0,91.34,91.56,91.34,91.55,8431.0
2017-04-13 14:20:00,91.55,91.69,91.53,91.57,11828.0,91.55,91.69,91.53,91.57,11828.0
2017-04-13 14:25:00,91.6,91.64,91.59,91.59,5400.0,91.6,91.64,91.59,91.59,5400.0
2017-04-13 14:30:00,91.59,91.8,91.57,91.79,9900.0,91.59,91.8,91.57,91.79,9900.0
2017-04-13 14:35:00,91.76,91.86,91.76,91.82,17611.0,91.76,91.86,91.76,91.82,17611.0
2017-04-13 14:40:00,91.8,91.97,91.79,91.89,9395.0,91.8,91.97,91.79,91.89,9395.0
2017-04-13 14:45:00,91.89,91.97,91.87,91.91,5616.0,91.89,91.97,91.87,91.91,5616.0
2017-04-13 14:50:00,91.93,91.94,91.85,91.92,17914.0,91.93,91.94,91.85,91.92,17914.0
2017-04-13 14:55:00,91.92,91.97,91.89,91.97,8227.0,91.92,91.97,91.89,91.97,8227.0
2017-04-13 15:00:00,91.98,92.0,91.91,91.94,7557.0,91.98,92.0,91.91,91.94,7557.0
2017-04-13 15:05:00,91.93,91.94,91.8,91.82,12986.0,91.93,91.94,91.8,91.82,12986.0
2017-04-13 15:10:00,91.8,91.88,91.78,91.88,31562.0,91.8,91.88,91.78,91.88,31562.0
2017-04-13 15:15:00,91.88,91.88,91.79,91.85,8094.0,91.88,91.88,91.79,91.85,8094.0
2017-04-13 15:20:00,91.82,91.84,91.74,91.8,19200.0,91.82,91.84,91.74,91.8,19200.0
2017-04-13 15:25:00,91.78,91.81,91.62,91.62,4480.0,91.78,91.81,91.62,91.62,4480.0
2017-04-13 15:30:00,91.59,91.64,91.5,91.5,8196.0,91.59,91.64,91.5,91.5,8196.0
2017-04-13 15:35:00,91.51,91.56,91.44,91.51,13530.0,91.51,91.56,91.44,91.51,13530.0
2017-04-13 15:40:00,91.53,91.57,91.52,91.55,9673.0,91.53,91.57,91.52,91.55,9673.0
2017-04-13 15:45:00,91.55,91.69,91.55,91.61,28271.0,91.55,91.69,91.55,91.61,28271.0
2017-04-13 15:50:00,91.61,91.61,91.35,91.41,35764.0,91.61,91.61,91.35,91.41,35764.0
2017-04-13 15:55:00,91.41,91.42,91.15,91.21,67100.0,91.41,91.42,91.15,91.21,67100.0
2017-04-17 09:30:00,91.31,91.61,90.85,90.91,10565.0,91.31,91.61,90.85,90.91,10565.0
2017-04-17 09:35:00,91.07,91.07,90.64,90.95,7100.0,91.07,91.07,90.64,90.95,7100.0
2017-04-17 09:40:00,90.99,90.99,90.59,90.59,2400.0,90.99,90.99,90.59,90.59,2400.0
2017-04-17 09:45:00,90.62,90.99,90.62,90.99,28700.0,90.62,90.99,90.62,90.99,28700.0
2017-04-17 09:50:00,90.94,90.94,90.67,90.68,17184.0,90.94,90.94,90.67,90.68,17184.0
2017-04-17 09:55:00,90.7,90.92,90.7,90.72,7500.0,90.7,90.92,90.7,90.72,7500.0
2017-04-17 10:00:00,90.76,91.08,90.7,90.84,41129.0,90.76,91.08,90.7,90.84,41129.0
2017-04-17 10:05:00,90.88,91.11,90.76,90.77,8385.0,90.88,91.11,90.76,90.77,8385.0
2017-04-17 10:10:00,90.76,90.8,90.59,90.59,3635.0,90.76,90.8,90.59,90.59,3635.0
2017-04-17 10:15:00,90.59,90.64,90.51,90.53,31006.0,90.59,90.64,90.51,90.53,31006.0
2017-04-17 10:20:00,90.48,90.65,90.48,90.62,5200.0,90.48,90.65,90.48,90.62,5200.0
2017-04-17 10:25:00,90.62,90.68,90.58,90.68,12524.0,90.62,90.68,90.58,90.68,12524.0
2017-04-17 10:30:00,90.68,90.95,90.68,90.88,11800.0,90.68,90.95,90.68,90.88,11800.0
2017-04-17 10:35:00,90.86,90.86,90.72,90.75,5821.0,90.86,90.86,90.72,90.75,5821.0
2017-04-17 10:40:00,90.75,90.8,90.72,90.73,11290.0,90.75,90.8,90.72,90.73,11290.0
2017-04-17 10:45:00,90.74,91.1,90.74,91.02,96500.0,90.74,91.1,90.74,91.02,96500.0
2017-04-17 10:50:00,91.03,91.27,91.01,91.21,19012.0,91.03,91.27,91.01,91.21,19012.0
2017-04-17 10:55:00,91.2,91.33,91.19,91.25,18276.0,91.2,91.33,91.19,91.25,18276.0
2017-04-17 11:00:00,91.25,91.31,90.97,90.97,23188.0,91.25,91.31,90.97,90.97,23188.0
2017-04-17 11:05:00,91.0,91.21,91.0,91.21,15201.0,91.0,91.21,91.0,91.21,15201.0
2017-04-17 11:10:00,91.27,91.29,91.04,91.05,11200.0,91.27,91.29,91.04,91.05,11200.0
2017-04-17 11:15:00,91.1,91.29,91.07,91.19,7041.0,91.1,91.29,91.07,91.19,7041.0
2017-04-17 11:20:00,91.18,91.24,91.03,91.06,7982.0,91.18,91.24,91.03,91.06,7982.0
2017-04-17 11:25:00,91.06,91.06,90.94,90.94,2958.0,91.06,91.06,90.94,90.94,2958.0
2017-04-17 11:30:00,90.96,90.97,90.85,90.89,8494.0,90.96,90.97,90.85,90.89,8494.0
2017-04-17 11:35:00,90.89,90.97,90.87,90.94,8951.0,90.89,90.97,90.87,90.94,8951.0
2017-04-17 11:40:00,90.95,90.97,90.91,90.91,1600.0,90.95,90.97,90.91,90.91,1600.0
2017-04-17 11:45:00,90.93,90.93,90.81,90.84,8404.0,90.93,90.93,90.81,90.84,8404.0
2017-04-17 11:50:00,90.83,90.95,90.82,90.85,6864.0,90.83,90.95,90.82,90.85,6864.0
2017-04-17 11:55:00,90.85,90.96,90.85,90.92,6375.0,90.85,90.96,90.85,90.92,6375.0
2017-04-17 12:00:00,90.91,91.07,90.88,91.05,12963.0,90.91,91.07,90.88,91.05,12963.0
2017-04-17 12:05:00,91.04,91.07,90.96,90.96,14647.0,91.04,91.07,90.96,90.96,14647.0
2017-04-17 12:10:00,90.94,91.13,90.93,91.13,5840.0,90.94,91.13,90.93,91.13,5840.0
2017-04-17 12:15:00,91.14,91.15,91.08,91.11,6406.0,91.14,91.15,91.08,91.11,6406.0
2017-04-17 12:20:00,91.12,91.15,90.99,91.08,16703.0,91.12,91.15,90.99,91.08,16703.0
2017-04-17 12:25:00,91.07,91.1,91.03,91.04,7369.0,91.07,91.1,91.03,91.04,7369.0
2017-04-17 12:30:00,91.04,91.17,91.04,91.12,9571.0,91.04,91.17,91.04,91.12,9571.0
2017-04-17 12:35:00,91.07,91.07,90.92,91.0,3500.0,91.07,91.07,90.92,91.0,3500.0
2017-04-17 12:40:00,91.02,91.2,91.02,91.09,9599.0,91.02,91.2,91.02,91.09,9599.0
2017-04-17 12:45:00,91.09,91.1,90.96,90.96,9677.0,91.09,91.1,90.96,90.96,9677.0
2017-04-17 12:50:00,90.98,91.08,90.98,91.08,3720.0,90.98,91.08,90.98,91.08,3720.0
2017-04-17 12:55:00,91.1,91.22,91.09,91.2,8749.0,91.1,91.22,91.09,91.2,8749.0
2017-04-17 13:00:00,91.22,91.33,91.18,91.33,11780.0,91.22,91.33,91.18,91.33,11780.0
2017-04-17 13:05:00,91.34,91.38,91.05,91.19,20246.0,91.34,91.38,91.05,91.19,20246.0
2017-04-17 13:10:00,91.19,91.3,91.19,91.24,2199.0,91.19,91.3,91.19,91.24,2199.0
2017-04-17 13:15:00,91.29,91.49,91.27,91.49,8543.0,91.29,91.49,91.27,91.49,8543.0
2017-04-17 13:20:00,91.5,91.51,91.48,91.51,1800.0,91.5,91.51,91.48,91.51,1800.0
2017-04-17 13:25:00,91.51,91.72,91.44,91.64,9008.0,91.51,91.72,91.44,91.64,9008.0
2017-04-17 13:30:00,91.65,91.75,91.49,91.51,5128.0,91.65,91.75,91.49,91.51,5128.0
2017-04-17 13:35:00,91.47,91.5,91.44,91.46,2221.0,91.47,91.5,91.44,91.46,2221.0
2017-04-17 13:40:00,91.48,91.48,91.3,91.3,3900.0,91.48,91.48,91.3,91.3,3900.0
2017-04-17 13:45:00,91.28,91.34,91.21,91.21,3720.0,91.28,91.34,91.21,91.21,3720.0
2017-04-17 13:50:00,91.18,91.25,91.09,91.09,6900.0,91.18,91.25,91.09,91.09,6900.0
2017-04-17 13:55:00,91.09,91.12,91.04,91.09,10076.0,91.09,91.12,91.04,91.09,10076.0
2017-04-17 14:00:00,91.09,91.09,90.98,91.06,3701.0,91.09,91.09,90.98,91.06,3701.0
2017-04-17 14:05:00,91.05,91.15,91.02,91.03,7125.0,91.05,91.15,91.02,91.03,7125.0
2017-04-17 14:10:00,91.05,91.12,91.04,91.12,2600.0,91.05,91.12,91.04,91.12,2600.0
2017-04-17 14:15:00,91.12,91.13,90.99,90.99,6600.0,91.12,91.13,90.99,90.99,6600.0
2017-04-17 14:20:00,90.99,91.03,90.92,91.03,3493.0,90.99,91.03,90.92,91.03,3493.0
2017-04-17 14:25:00,91.02,91.08,90.99,91.08,2896.0,91.02,91.08,90.99,91.08,2896.0
2017-04-17 14:30:00,91.08,91.15,91.06,91.09,8661.0,91.08,91.15,91.06,91.09,8661.0
2017-04-17 14:35:00,91.11,91.12,91.08,91.1,4500.0,91.11,91.12,91.08,91.1,4500.0
2017-04-17 14:40:00,91.08,91.16,91.08,91.09,9987.0,91.08,91.16,91.08,91.09,9987.0
2017-04-17 14:45:00,91.1,91.13,91.08,91.09,7900.0,91.1,91.13,91.08,91.09,7900.0
2017-04-17 14:50:00,91.08,91.1,91.06,91.08,3103.0,91.08,91.1,91.06,91.08,3103.0
2017-04-17 14:55:00,91.07,91.1,90.99,91.06,8644.0,91.07,91.1,90.99,91.06,8644.0
2017-04-17 15:00:00,91.06,91.12,91.0,91.01,11506.0,91.06,91.12,91.0,91.01,11506.0
2017-04-17 15:05:00,91.0,91.09,90.99,91.0,12008.0,91.0,91.09,90.99,91.0,12008.0
2017-04-17 15:10:00,91.0,91.07,90.92,91.03,10770.0,91.0,91.07,90.92,91.03,10770.0
2017-04-17 15:15:00,91.04,91.17,90.97,91.07,35863.0,91.04,91.17,90.97,91.07,35863.0
2017-04-17 15:20:00,91.06,91.18,91.0,91.07,24174.0,91.06,91.18,91.0,91.07,24174.0
2017-04-17 15:25:00,91.11,91.2,91.06,91.06,20162.0,91.11,91.2,91.06,91.06,20162.0
2017-04-17 15:30:00,91.08,91.21,91.07,91.16,11697.0,91.08,91.21,91.07,91.16,11697.0
2017-04-17 15:35:00,91.16,91.3,91.15,91.28,11324.0,91.16,91.3,91.15,91.28,11324.0
2017-04-17 15:40:00,91.28,91.41,91.28,91.4,14409.0,91.28,91.41,91.28,91.4,14409.0
2017-04-17 15:45:00,91.4,91.5,91.4,91.45,24736.0,91.4,91.5,91.4,91.45,24736.0
2017-04-17 15:50:00,91.47,91.5,91.39,91.49,35726.0,91.47,91.5,91.39,91.49,35726.0
2017-04-17 15:55:00,91.48,91.59,91.46,91.55,48996.0,91.48,91.59,91.46,91.55,48996.0
2017-04-18 09:30:00,91.13,91.63,91.13,91.63,10649.0,91.13,91.63,91.13,91.63,10649.0
2017-04-18 09:35:00,91.53,91.72,91.51,91.51,18092.0,91.53,91.72,91.51,91.51,18092.0
2017-04-18 09:40:00,91.38,91.71,91.38,91.71,1870.0,91.38,91.71,91.38,91.71,1870.0
2017-04-18 09:45:00,91.75,91.91,91.75,91.86,7304.0,91.75,91.91,91.75,91.86,7304.0
2017-04-18 09:50:00,91.76,92.05,91.76,92.05,13970.0,91.76,92.05,91.76,92.05,13970.0
2017-04-18 09:55:00,92.06,92.28,91.9,92.22,25558.0,92.06,92.28,91.9,92.22,25558.0
2017-04-18 10:00:00,92.21,92.27,92.1,92.16,9500.0,92.21,92.27,92.1,92.16,9500.0
2017-04-18 10:05:00,92.09,92.09,91.95,91.98,2800.0,92.09,92.09,91.95,91.98,2800.0
2017-04-18 10:10:00,92.0,92.0,91.78,91.78,3491.0,92.0,92.0,91.78,91.78,3491.0
2017-04-18 10:15:00,91.78,91.81,91.53,91.53,2100.0,91.78,91.81,91.53,91.53,2100.0
2017-04-18 10:20:00,91.52,91.52,91.42,91.48,2400.0,91.52,91.52,91.42,91.48,2400.0
2017-04-18 10:25:00,91.41,91.65,91.39,91.6,17526.0,91.41,91.65,91.39,91.6,17526.0
2017-04-18 10:30:00,91.66,91.81,91.56,91.74,6976.0,91.66,91.81,91.56,91.74,6976.0
2017-04-18 10:35:00,91.79,92.07,91.76,92.06,2700.0,91.79,92.07,91.76,92.06,2700.0
2017-04-18 10:40:00,92.08,92.08,91.94,91.94,2108.0,92.08,92.08,91.94,91.94,2108.0
2017-04-18 10:45:00,91.9,91.97,91.85,91.95,3201.0,91.9,91.97,91.85,91.95,3201.0
2017-04-18 10:50:00,91.89,91.89,91.77,91.78,2800.0,91.89,91.89,91.77,91.78,2800.0
2017-04-18 10:55:00,91.74,91.85,91.74,91.8,4500.0,91.74,91.85,91.74,91.8,4500.0
2017-04-18 11:00:00,91.8,91.81,91.62,91.63,8247.0,91.8,91.81,91.62,91.63,8247.0
2017-04-18 11:05:00,91.64,91.8,91.62,91.8,2889.0,91.64,91.8,91.62,91.8,2889.0
2017-04-18 11:10:00,91.8,91.88,91.75,91.77,3800.0,91.8,91.88,91.75,91.77,3800.0
2017-04-18 11:15:00,91.74,91.8,91.7,91.71,5700.0,91.74,91.8,91.7,91.71,5700.0
2017-04-18 11:20:00,91.65,91.81,91.61,91.79,4738.0,91.65,91.81,91.61,91.79,4738.0
2017-04-18 11:25:00,91.79,91.84,91.72,91.82,17703.0,91.79,91.84,91.72,91.82,17703.0
2017-04-18 11:30:00,91.77,91.85,91.74,91.79,5308.0,91.77,91.85,91.74,91.79,5308.0
2017-04-18 11:35:00,91.77,91.83,91.73,91.83,2949.0,91.77,91.83,91.73,91.83,2949.0
2017-04-18 11:40:00,91.82,91.82,91.71,91.71,5715.0,91.82,91.82,91.71,91.71,5715.0
2017-04-18 11:45:00,91.69,91.76,91.69,91.71,4200.0,91.69,91.76,91.69,91.71,4200.0
2017-04-18 11:50:00,91.69,91.72,91.64,91.65,2000.0,91.69,91.72,91.64,91.65,2000.0
2017-04-18 11:55:00,91.65,91.65,91.43,91.44,3480.0,91.65,91.65,91.43,91.44,3480.0
2017-04-18 12:00:00,91.42,91.58,91.35,91.53,4350.0,91.42,91.58,91.35,91.53,4350.0
2017-04-18 12:05:00,91.59,91.64,91.4,91.48,3450.0,91.59,91.64,91.4,91.48,3450.0
2017-04-18 12:10:00,91.45,91.52,91.44,91.52,800.0,91.45,91.52,91.44,91.52,800.0
2017-04-18 12:15:00,91.54,91.63,91.54,91.62,600.0,91.54,91.63,91.54,91.62,600.0
2017-04-18 12:20:00,91.62,91.66,91.59,91.61,2200.0,91.62,91.66,91.59,91.61,2200.0
2017-04-18 12:25:00,91.67,91.67,91.67,91.67,100.0,91.67,91.67,91.67,91.67,100.0
2017-04-18 12:30:00,91.68,91.73,91.65,91.72,2300.0,91.68,91.73,91.65,91.72,2300.0
2017-04-18 12:35:00,91.7,91.72,91.57,91.64,3267.0,91.7,91.72,91.57,91.64,3267.0
2017-04-18 12:40:00,91.65,91.65,91.62,91.63,1000.0,91.65,91.65,91.62,91.63,1000.0
2017-04-18 12:45:00,91.61,91.61,91.56,91.58,1700.0,91.61,91.61,91.56,91.58,1700.0
2017-04-18 12:50:00,91.54,91.66,91.54,91.63,2700.0,91.54,91.66,91.54,91.63,2700.0
2017-04-18 12:55:00,91.67,91.68,91.53,91.53,3103.0,91.67,91.68,91.53,91.53,3103.0
2017-04-18 13:00:00,91.5,91.57,91.5,91.5,1266.0,91.5,91.57,91.5,91.5,1266.0
2017-04-18 13:05:00,91.53,91.54,91.53,91.54,200.0,91.53,91.54,91.53,91.54,200.0
2017-04-18 13:10:00,91.57,91.69,91.54,91.68,2825.0,91.57,91.69,91.54,91.68,2825.0
2017-04-18 13:15:00,91.66,91.68,91.6,91.63,5484.0,91.66,91.68,91.6,91.63,5484.0
2017-04-18 13:20:00,91.62,91.68,91.57,91.57,3819.0,91.62,91.68,91.57,91.57,3819.0
2017-04-18 13:25:00,91.61,91.67,91.61,91.66,2700.0,91.61,91.67,91.61,91.66,2700.0
2017-04-18 13:30:00,91.63,91.66,91.6,91.64,3856.0,91.63,91.66,91.6,91.64,3856.0
2017-04-18 13:35:00,91.66,91.66,91.59,91.59,2920.0,91.66,91.66,91.59,91.59,2920.0
2017-04-18 13:40:00,91.62,91.68,91.6,91.6,4000.0,91.62,91.68,91.6,91.6,4000.0
2017-04-18 13:45:00,91.6,91.72,91.6,91.61,13936.0,91.6,91.72,91.6,91.61,13936.0
2017-04-18 13:50:00,91.62,91.65,91.6,91.62,3579.0,91.62,91.65,91.6,91.62,3579.0
2017-04-18 13:55:00,91.63,91.65,91.6,91.6,500.0,91.63,91.65,91.6,91.6,500.0
2017-04-18 14:00:00,91.6,91.6,91.56,91.58,3466.0,91.6,91.6,91.56,91.58,3466.0
2017-04-18 14:05:00,91.59,91.59,91.55,91.56,1920.0,91.59,91.59,91.55,91.56,1920.0
2017-04-18 14:10:00,91.56,91.56,91.53,91.54,1300.0,91.56,91.56,91.53,91.54,1300.0
2017-04-18 14:15:00,91.54,91.63,91.54,91.62,5982.0,91.54,91.63,91.54,91.62,5982.0
2017-04-18 14:20:00,91.64,91.64,91.56,91.56,1200.0,91.64,91.64,91.56,91.56,1200.0
2017-04-18 14:25:00,91.58,91.63,91.51,91.63,3430.0,91.58,91.63,91.51,91.63,3430.0
2017-04-18 14:30:00,91.6,91.62,91.58,91.62,4201.0,91.6,91.62,91.58,91.62,4201.0
2017-04-18 14:35:00,91.6,91.61,91.51,91.51,2809.0,91.6,91.61,91.51,91.51,2809.0
2017-04-18 14:40:00,91.5,91.64,91.5,91.63,6218.0,91.5,91.64,91.5,91.63,6218.0
2017-04-18 14:45:00,91.63,91.63,91.56,91.56,2500.0,91.63,91.63,91.56,91.56,2500.0
2017-04-18 14:50:00,91.54,91.55,91.49,91.53,2723.0,91.54,91.55,91.49,91.53,2723.0
2017-04-18 14:55:00,91.57,91.57,91.44,91.44,2100.0,91.57,91.57,91.44,91.44,2100.0
2017-04-18 15:00:00,91.44,91.44,91.29,91.29,1900.0,91.44,91.44,91.29,91.29,1900.0
2017-04-18 15:05:00,91.3,91.45,91.29,91.45,6221.0,91.3,91.45,91.29,91.45,6221.0
2017-04-18 15:10:00,91.48,91.48,91.29,91.31,5000.0,91.48,91.48,91.29,91.31,5000.0
2017-04-18 15:15:00,91.3,91.46,91.29,91.46,2529.0,91.3,91.46,91.29,91.46,2529.0
2017-04-18 15:20:00,91.45,91.48,91.4,91.46,4498.0,91.45,91.48,91.4,91.46,4498.0
2017-04-18 15:25:00,91.46,91.46,91.37,91.37,6619.0,91.46,91.46,91.37,91.37,6619.0
2017-04-18 15:30:00,91.36,91.38,91.32,91.38,27235.0,91.36,91.38,91.32,91.38,27235.0
2017-04-18 15:35:00,91.4,91.63,91.39,91.63,6761.0,91.4,91.63,91.39,91.63,6761.0
2017-04-18 15:40:00,91.63,91.69,91.46,91.46,7908.0,91.63,91.69,91.46,91.46,7908.0
2017-04-18 15:45:00,91.44,91.57,91.43,91.53,8746.0,91.44,91.57,91.43,91.53,8746.0
2017-04-18 15:50:00,91.53,91.59,91.53,91.53,12312.0,91.53,91.59,91.53,91.53,12312.0
2017-04-18 15:55:00,91.55,91.65,91.53,91.62,15691.0,91.55,91.65,91.53,91.62,15691.0
2017-04-19 09:30:00,92.08,92.09,91.95,92.0,55956.0,92.08,92.09,91.95,92.0,55956.0
2017-04-19 09:35:00,92.12,92.17,91.99,92.15,7100.0,92.12,92.17,91.99,92.15,7100.0
2017-04-19 09:40:00,92.06,92.07,91.94,92.0,4144.0,92.06,92.07,91.94,92.0,4144.0
2017-04-19 09:45:00,92.0,92.01,91.7,91.83,11000.0,92.0,92.01,91.7,91.83,11000.0
2017-04-19 09:50:00,91.83,92.15,91.83,92.06,20227.0,91.83,92.15,91.83,92.06,20227.0
2017-04-19 09:55:00,92.06,92.09,91.91,92.03,10012.0,92.06,92.09,91.91,92.03,10012.0
2017-04-19 10:00:00,91.94,92.13,91.94,92.08,9680.0,91.94,92.13,91.94,92.08,9680.0
2017-04-19 10:05:00,92.08,92.34,92.07,92.08,26343.0,92.08,92.34,92.07,92.08,26343.0
2017-04-19 10:10:00,92.11,92.24,92.02,92.08,17878.0,92.11,92.24,92.02,92.08,17878.0
2017-04-19 10:15:00,92.23,92.64,92.22,92.64,14685.0,92.23,92.64,92.22,92.64,14685.0
2017-04-19 10:20:00,92.57,92.64,92.42,92.58,12256.0,92.57,92.64,92.42,92.58,12256.0
2017-04-19 10:25:00,92.55,92.58,92.38,92.39,11400.0,92.55,92.58,92.38,92.39,11400.0
2017-04-19 10:30:00,92.35,92.53,92.35,92.39,7100.0,92.35,92.53,92.35,92.39,7100.0
2017-04-19 10:35:00,92.36,92.61,92.35,92.56,22967.0,92.36,92.61,92.35,92.56,22967.0
2017-04-19 10:40:00,92.57,92.85,92.54,92.8,17613.0,92.57,92.85,92.54,92.8,17613.0
2017-04-19 10:45:00,92.75,93.03,92.74,92.98,9435.0,92.75,93.03,92.74,92.98,9435.0
2017-04-19 10:50:00,92.98,93.05,92.89,93.02,10302.0,92.98,93.05,92.89,93.02,10302.0
2017-04-19 10:55:00,93.02,93.13,92.97,92.97,5600.0,93.02,93.13,92.97,92.97,5600.0
2017-04-19 11:00:00,92.97,92.99,92.88,92.91,6884.0,92.97,92.99,92.88,92.91,6884.0
2017-04-19 11:05:00,92.92,93.06,92.92,93.0,4100.0,92.92,93.06,92.92,93.0,4100.0
2017-04-19 11:10:00,92.94,93.02,92.92,92.95,7623.0,92.94,93.02,92.92,92.95,7623.0
2017-04-19 11:15:00,92.95,93.07,92.94,92.94,4576.0,92.95,93.07,92.94,92.94,4576.0
2017-04-19 11:20:00,92.98,93.03,92.89,92.89,8809.0,92.98,93.03,92.89,92.89,8809.0
2017-04-19 11:25:00,92.87,92.92,92.81,92.92,3728.0,92.87,92.92,92.81,92.92,3728.0
2017-04-19 11:30:00,92.91,92.94,92.86,92.94,3590.0,92.91,92.94,92.86,92.94,3590.0
2017-04-19 11:35:00,93.0,93.1,92.99,93.08,7865.0,93.0,93.1,92.99,93.08,7865.0
2017-04-19 11:40:00,93.05,93.2,93.05,93.15,3100.0,93.05,93.2,93.05,93.15,3100.0
2017-04-19 11:45:00,93.16,93.16,93.02,93.03,5686.0,93.16,93.16,93.02,93.03,5686.0
2017-04-19 11:50:00,93.04,93.08,93.02,93.02,3295.0,93.04,93.08,93.02,93.02,3295.0
2017-04-19 11:55:00,93.01,93.03,92.96,93.0,6344.0,93.01,93.03,92.96,93.0,6344.0
2017-04-19 12:00:00,93.03,93.06,92.97,92.97,4000.0,93.03,93.06,92.97,92.97,4000.0
2017-04-19 12:05:00,92.97,92.97,92.88,92.89,4174.0,92.97,92.97,92.88,92.89,4174.0
2017-04-19 12:10:00,92.87,92.94,92.8,92.94,3469.0,92.87,92.94,92.8,92.94,3469.0
2017-04-19 12:15:00,92.89,92.99,92.89,92.99,2900.0,92.89,92.99,92.89,92.99,2900.0
2017-04-19 12:20:00,93.0,93.11,93.0,93.06,24807.0,93.0,93.11,93.0,93.06,24807.0
2017-04-19 12:25:00,93.02,93.04,92.97,92.97,3500.0,93.02,93.04,92.97,92.97,3500.0
2017-04-19 12:30:00,92.97,93.06,92.97,93.06,2508.0,92.97,93.06,92.97,93.06,2508.0
2017-04-19 12:35:00,93.07,93.11,93.0,93.11,6549.0,93.07,93.11,93.0,93.11,6549.0
2017-04-19 12:40:00,93.09,93.13,93.08,93.1,6068.0,93.09,93.13,93.08,93.1,6068.0
2017-04-19 12:45:00,93.12,93.27,93.12,93.27,3411.0,93.12,93.27,93.12,93.27,3411.0
2017-04-19 12:50:00,93.27,93.35,93.26,93.34,5811.0,93.27,93.35,93.26,93.34,5811.0
2017-04-19 12:55:00,93.33,93.42,93.31,93.36,8100.0,93.33,93.42,93.31,93.36,8100.0
2017-04-19 13:00:00,93.35,93.42,93.31,93.37,6899.0,93.35,93.42,93.31,93.37,6899.0
2017-04-19 13:05:00,93.35,93.35,93.27,93.3,4800.0,93.35,93.35,93.27,93.3,4800.0
2017-04-19 13:10:00,93.3,93.36,93.26,93.3,7845.0,93.3,93.36,93.26,93.3,7845.0
2017-04-19 13:15:00,93.3,93.34,93.25,93.27,5662.0,93.3,93.34,93.25,93.27,5662.0
2017-04-19 13:20:00,93.32,93.5,93.32,93.5,5447.0,93.32,93.5,93.32,93.5,5447.0
2017-04-19 13:25:00,93.5,93.57,93.5,93.54,5700.0,93.5,93.57,93.5,93.54,5700.0
2017-04-19 13:30:00,93.53,93.61,93.49,93.6,10800.0,93.53,93.61,93.49,93.6,10800.0
2017-04-19 13:35:00,93.59,93.61,93.57,93.61,4150.0,93.59,93.61,93.57,93.61,4150.0
2017-04-19 13:40:00,93.6,93.66,93.58,93.65,3400.0,93.6,93.66,93.58,93.65,3400.0
2017-04-19 13:45:00,93.65,93.75,93.61,93.7,5944.0,93.65,93.75,93.61,93.7,5944.0
2017-04-19 13:50:00,93.71,93.79,93.7,93.7,7518.0,93.71,93.79,93.7,93.7,7518.0
2017-04-19 13:55:00,93.68,93.7,93.57,93.67,7008.0,93.68,93.7,93.57,93.67,7008.0
2017-04-19 14:00:00,93.69,93.72,93.58,93.61,3130.0,93.69,93.72,93.58,93.61,3130.0
2017-04-19 14:05:00,93.59,93.62,93.56,93.62,2400.0,93.59,93.62,93.56,93.62,2400.0
2017-04-19 14:10:00,93.61,93.61,93.5,93.51,4846.0,93.61,93.61,93.5,93.51,4846.0
2017-04-19 14:15:00,93.47,93.59,93.37,93.59,7426.0,93.47,93.59,93.37,93.59,7426.0
2017-04-19 14:20:00,93.53,93.66,93.51,93.59,7826.0,93.53,93.66,93.51,93.59,7826.0
2017-04-19 14:25:00,93.6,93.78,93.6,93.77,3204.0,93.6,93.78,93.6,93.77,3204.0
2017-04-19 14:30:00,93.74,93.74,93.62,93.64,4200.0,93.74,93.74,93.62,93.64,4200.0
2017-04-19 14:35:00,93.62,93.7,93.62,93.65,8600.0,93.62,93.7,93.62,93.65,8600.0
2017-04-19 14:40:00,93.65,93.66,93.54,93.59,5100.0,93.65,93.66,93.54,93.59,5100.0
2017-04-19 14:45:00,93.6,93.63,93.46,93.46,7686.0,93.6,93.63,93.46,93.46,7686.0
2017-04-19 14:50:00,93.48,93.49,93.36,93.4,4902.0,93.48,93.49,93.36,93.4,4902.0
2017-04-19 14:55:00,93.42,93.47,93.35,93.39,7401.0,93.42,93.47,93.35,93.39,7401.0
2017-04-19 15:00:00,93.35,93.42,93.34,93.34,9642.0,93.35,93.42,93.34,93.34,9642.0
2017-04-19 15:05:00,93.33,93.36,93.21,93.23,9990.0,93.33,93.36,93.21,93.23,9990.0
2017-04-19 15:10:00,93.24,93.25,93.1,93.16,12073.0,93.24,93.25,93.1,93.16,12073.0
2017-04-19 15:15:00,93.14,93.25,93.14,93.24,9400.0,93.14,93.25,93.14,93.24,9400.0
2017-04-19 15:20:00,93.21,93.21,93.18,93.2,6684.0,93.21,93.21,93.18,93.2,6684.0
2017-04-19 15:25:00,93.2,93.2,93.02,93.06,9360.0,93.2,93.2,93.02,93.06,9360.0
2017-04-19 15:30:00,93.07,93.27,93.07,93.18,14350.0,93.07,93.27,93.07,93.18,14350.0
2017-04-19 15:35:00,93.16,93.22,93.14,93.2,41694.0,93.16,93.22,93.14,93.2,41694.0
2017-04-19 15:40:00,93.18,93.23,93.1,93.21,11798.0,93.18,93.23,93.1,93.21,11798.0
2017-04-19 15:45:00,93.19,93.32,93.19,93.27,15943.0,93.19,93.32,93.19,93.27,15943.0
2017-04-19 15:50:00,93.26,93.27,93.21,93.27,15106.0,93.26,93.27,93.21,93.27,15106.0
2017-04-19 15:55:00,93.28,93.41,93.24,93.41,50753.0,93.28,93.41,93.24,93.41,50753.0
2017-04-20 09:30:00,94.32,96.4,94.11,96.35,46149.0,94.32,96.4,94.11,96.35,46149.0
2017-04-20 09:35:00,96.21,96.39,95.34,95.51,25363.0,96.21,96.39,95.34,95.51,25363.0
2017-04-20 09:40:00,95.58,96.0,95.51,95.51,26110.0,95.58,96.0,95.51,95.51,26110.0
2017-04-20 09:45:00,95.31,95.53,95.25,95.53,17120.0,95.31,95.53,95.25,95.53,17120.0
2017-04-20 09:50:00,95.56,95.7,95.36,95.67,13104.0,95.56,95.7,95.36,95.67,13104.0
2017-04-20 09:55:00,95.7,95.73,94.91,95.13,12947.0,95.7,95.73,94.91,95.13,12947.0
2017-04-20 10:00:00,95.11,95.63,95.11,95.54,7730.0,95.11,95.63,95.11,95.54,7730.0
2017-04-20 10:05:00,95.63,95.63,94.96,94.98,9000.0,95.63,95.63,94.96,94.98,9000.0
2017-04-20 10:10:00,94.98,95.26,94.84,95.26,16400.0,94.98,95.26,94.84,95.26,16400.0
2017-04-20 10:15:00,95.29,95.35,95.15,95.15,14479.0,95.29,95.35,95.15,95.15,14479.0
2017-04-20 10:20:00,95.21,95.27,95.0,95.17,16600.0,95.21,95.27,95.0,95.17,16600.0
2017-04-20 10:25:00,95.17,95.17,95.03,95.03,13125.0,95.17,95.17,95.03,95.03,13125.0
2017-04-20 10:30:00,95.09,95.17,94.94,95.17,15200.0,95.09,95.17,94.94,95.17,15200.0
2017-04-20 10:35:00,95.2,95.33,95.19,95.29,21369.0,95.2,95.33,95.19,95.29,21369.0
2017-04-20 10:40:00,95.32,95.45,95.31,95.41,2447.0,95.32,95.45,95.31,95.41,2447.0
2017-04-20 10:45:00,95.44,95.44,95.34,95.38,2083.0,95.44,95.44,95.34,95.38,2083.0
2017-04-20 10:50:00,95.38,95.66,95.35,95.58,10100.0,95.38,95.66,95.35,95.58,10100.0
2017-04-20 10:55:00,95.6,95.63,95.28,95.47,16282.0,95.6,95.63,95.28,95.47,16282.0
2017-04-20 11:00:00,95.4,95.5,95.34,95.48,10893.0,95.4,95.5,95.34,95.48,10893.0
2017-04-20 11:05:00,95.47,95.56,95.42,95.56,10382.0,95.47,95.56,95.42,95.56,10382.0
2017-04-20 11:10:00,95.57,95.57,95.52,95.52,200.0,95.57,95.57,95.52,95.52,200.0
2017-04-20 11:15:00,95.51,95.71,95.45,95.7,9401.0,95.51,95.71,95.45,95.7,9401.0
2017-04-20 11:20:00,95.72,95.76,95.68,95.75,4300.0,95.72,95.76,95.68,95.75,4300.0
2017-04-20 11:25:00,95.74,95.85,95.72,95.81,5495.0,95.74,95.85,95.72,95.81,5495.0
2017-04-20 11:30:00,95.79,96.0,95.78,96.0,10709.0,95.79,96.0,95.78,96.0,10709.0
2017-04-20 11:35:00,96.0,96.19,96.0,96.12,10610.0,96.0,96.19,96.0,96.12,10610.0
2017-04-20 11:40:00,96.06,96.18,96.02,96.18,2800.0,96.06,96.18,96.02,96.18,2800.0
2017-04-20 11:45:00,96.15,96.23,96.11,96.18,6180.0,96.15,96.23,96.11,96.18,6180.0
2017-04-20 11:50:00,96.16,96.22,96.13,96.22,4700.0,96.16,96.22,96.13,96.22,4700.0
2017-04-20 11:55:00,96.17,96.4,96.17,96.39,7121.0,96.17,96.4,96.17,96.39,7121.0
2017-04-20 12:00:00,96.41,96.64,96.38,96.56,23140.0,96.41,96.64,96.38,96.56,23140.0
2017-04-20 12:05:00,96.58,96.66,96.48,96.57,13291.0,96.58,96.66,96.48,96.57,13291.0
2017-04-20 12:10:00,96.6,96.84,96.6,96.84,9510.0,96.6,96.84,96.6,96.84,9510.0
2017-04-20 12:15:00,96.89,97.0,96.82,96.91,10953.0,96.89,97.0,96.82,96.91,10953.0
2017-04-20 12:20:00,96.91,96.92,96.66,96.66,8029.0,96.91,96.92,96.66,96.66,8029.0
2017-04-20 12:25:00,96.63,96.74,96.5,96.73,7600.0,96.63,96.74,96.5,96.73,7600.0
2017-04-20 12:30:00,96.77,96.93,96.71,96.92,12492.0,96.77,96.93,96.71,96.92,12492.0
2017-04-20 12:35:00,96.92,96.98,96.79,96.81,19888.0,96.92,96.98,96.79,96.81,19888.0
2017-04-20 12:40:00,96.81,97.0,96.81,97.0,5278.0,96.81,97.0,96.81,97.0,5278.0
2017-04-20 12:45:00,96.94,97.02,96.92,96.92,17896.0,96.94,97.02,96.92,96.92,17896.0
2017-04-20 12:50:00,96.92,96.99,96.91,96.98,10400.0,96.92,96.99,96.91,96.98,10400.0
2017-04-20 12:55:00,96.95,96.99,96.9,96.95,21871.0,96.95,96.99,96.9,96.95,21871.0
2017-04-20 13:00:00,96.92,97.12,96.92,97.1,11930.0,96.92,97.12,96.92,97.1,11930.0
2017-04-20 13:05:00,97.13,97.28,97.13,97.28,16020.0,97.13,97.28,97.13,97.28,16020.0
2017-04-20 13:10:00,97.27,97.34,97.25,97.26,7002.0,97.27,97.34,97.25,97.26,7002.0
2017-04-20 13:15:00,97.25,97.25,97.01,97.06,11466.0,97.25,97.25,97.01,97.06,11466.0
2017-04-20 13:20:00,97.08,97.1,97.05,97.05,12463.0,97.08,97.1,97.05,97.05,12463.0
2017-04-20 13:25:00,97.05,97.24,97.02,97.24,7100.0,97.05,97.24,97.02,97.24,7100.0
2017-04-20 13:30:00,97.17,97.23,97.01,97.16,7200.0,97.17,97.23,97.01,97.16,7200.0
2017-04-20 13:35:00,97.22,97.35,97.21,97.26,5121.0,97.22,97.35,97.21,97.26,5121.0
2017-04-20 13:40:00,97.29,97.4,97.26,97.32,3458.0,97.29,97.4,97.26,97.32,3458.0
2017-04-20 13:45:00,97.32,97.35,97.27,97.35,5414.0,97.32,97.35,97.27,97.35,5414.0
2017-04-20 13:50:00,97.38,97.4,97.28,97.37,6900.0,97.38,97.4,97.28,97.37,6900.0
2017-04-20 13:55:00,97.37,97.37,97.15,97.27,17181.0,97.37,97.37,97.15,97.27,17181.0
2017-04-20 14:00:00,97.33,97.34,97.17,97.19,6405.0,97.33,97.34,97.17,97.19,6405.0
2017-04-20 14:05:00,97.2,97.27,96.99,97.06,5830.0,97.2,97.27,96.99,97.06,5830.0
2017-04-20 14:10:00,97.1,97.1,96.94,96.94,4498.0,97.1,97.1,96.94,96.94,4498.0
2017-04-20 14:15:00,96.94,96.95,96.86,96.93,9099.0,96.94,96.95,96.86,96.93,9099.0
2017-04-20 14:20:00,96.92,97.0,96.89,96.96,8217.0,96.92,97.0,96.89,96.96,8217.0
2017-04-20 14:25:00,96.96,97.02,96.96,96.98,5725.0,96.96,97.02,96.96,96.98,5725.0
2017-04-20 14:30:00,96.93,96.94,96.79,96.85,6900.0,96.93,96.94,96.79,96.85,6900.0
2017-04-20 14:35:00,96.83,97.03,96.83,96.96,7397.0,96.83,97.03,96.83,96.96,7397.0
2017-04-20 14:40:00,96.95,97.05,96.9,97.05,7938.0,96.95,97.05,96.9,97.05,7938.0
2017-04-20 14:45:00,97.06,97.22,97.02,97.22,5802.0,97.06,97.22,97.02,97.22,5802.0
2017-04-20 14:50:00,97.16,97.18,97.06,97.1,6984.0,97.16,97.18,97.06,97.1,6984.0
2017-04-20 14:55:00,97.11,97.14,97.05,97.11,4887.0,97.11,97.14,97.05,97.11,4887.0
2017-04-20 15:00:00,97.12,97.17,97.07,97.14,6843.0,97.12,97.17,97.07,97.14,6843.0
2017-04-20 15:05:00,97.15,97.31,97.11,97.25,11753.0,97.15,97.31,97.11,97.25,11753.0
2017-04-20 15:10:00,97.25,97.25,97.16,97.2,4675.0,97.25,97.25,97.16,97.2,4675.0
2017-04-20 15:15:00,97.17,97.18,97.05,97.07,10873.0,97.17,97.18,97.05,97.07,10873.0
2017-04-20 15:20:00,97.06,97.06,96.98,97.01,13088.0,97.06,97.06,96.98,97.01,13088.0
2017-04-20 15:25:00,97.02,97.17,96.98,97.11,17085.0,97.02,97.17,96.98,97.11,17085.0
2017-04-20 15:30:00,97.1,97.11,97.05,97.11,33435.0,97.1,97.11,97.05,97.11,33435.0
2017-04-20 15:35:00,97.11,97.27,97.08,97.27,16301.0,97.11,97.27,97.08,97.27,16301.0
2017-04-20 15:40:00,97.27,97.33,97.2,97.2,12872.0,97.27,97.33,97.2,97.2,12872.0
2017-04-20 15:45:00,97.23,97.24,97.08,97.09,19573.0,97.23,97.24,97.08,97.09,19573.0
2017-04-20 15:50:00,97.08,97.22,97.08,97.16,21002.0,97.08,97.22,97.08,97.16,21002.0
2017-04-20 15:55:00,97.19,97.2,97.04,97.04,31015.0,97.19,97.2,97.04,97.04,31015.0
2017-04-21 09:30:00,96.56,96.84,96.33,96.33,19090.0,96.56,96.84,96.33,96.33,19090.0
2017-04-21 09:35:00,96.47,96.61,96.35,96.61,4010.0,96.47,96.61,96.35,96.61,4010.0
2017-04-21 09:40:00,96.7,96.82,96.4,96.53,21643.0,96.7,96.82,96.4,96.53,21643.0
2017-04-21 09:45:00,96.53,96.65,96.47,96.64,7227.0,96.53,96.65,96.47,96.64,7227.0
2017-04-21 09:50:00,96.64,96.74,96.5,96.63,10653.0,96.64,96.74,96.5,96.63,10653.0
2017-04-21 09:55:00,96.68,96.68,96.58,96.62,4635.0,96.68,96.68,96.58,96.62,4635.0
2017-04-21 10:00:00,96.65,96.85,96.51,96.56,20794.0,96.65,96.85,96.51,96.56,20794.0
2017-04-21 10:05:00,96.6,96.8,96.53,96.72,20089.0,96.6,96.8,96.53,96.72,20089.0
2017-04-21 10:10:00,96.72,96.86,96.58,96.58,17783.0,96.72,96.86,96.58,96.58,17783.0
2017-04-21 10:15:00,96.66,96.87,96.64,96.68,4500.0,96.66,96.87,96.64,96.68,4500.0
2017-04-21 10:20:00,96.72,96.87,96.72,96.86,6724.0,96.72,96.87,96.72,96.86,6724.0
2017-04-21 10:25:00,96.86,96.88,96.71,96.81,16516.0,96.86,96.88,96.71,96.81,16516.0
2017-04-21 10:30:00,96.81,96.87,96.66,96.68,9656.0,96.81,96.87,96.66,96.68,9656.0
2017-04-21 10:35:00,96.63,96.66,96.53,96.62,7847.0,96.63,96.66,96.53,96.62,7847.0
2017-04-21 10:40:00,96.58,96.66,96.53,96.54,5100.0,96.58,96.66,96.53,96.54,5100.0
2017-04-21 10:45:00,96.58,96.61,96.5,96.57,5315.0,96.58,96.61,96.5,96.57,5315.0
2017-04-21 10:50:00,96.61,96.61,96.46,96.46,4400.0,96.61,96.61,96.46,96.46,4400.0
2017-04-21 10:55:00,96.48,96.53,96.27,96.34,9714.0,96.48,96.53,96.27,96.34,9714.0
2017-04-21 11:00:00,96.38,96.46,96.34,96.4,5421.0,96.38,96.46,96.34,96.4,5421.0
2017-04-21 11:05:00,96.38,96.52,96.37,96.52,3700.0,96.38,96.52,96.37,96.52,3700.0
2017-04-21 11:10:00,96.52,96.52,96.38,96.41,3800.0,96.52,96.52,96.38,96.41,3800.0
2017-04-21 11:15:00,96.44,96.66,96.44,96.66,3092.0,96.44,96.66,96.44,96.66,3092.0
2017-04-21 11:20:00,96.6,96.6,96.46,96.58,6418.0,96.6,96.6,96.46,96.58,6418.0
2017-04-21 11:25:00,96.56,96.6,96.47,96.56,10288.0,96.56,96.6,96.47,96.56,10288.0
2017-04-21 11:30:00,96.59,96.59,96.47,96.49,7182.0,96.59,96.59,96.47,96.49,7182.0
2017-04-21 11:35:00,96.53,96.6,96.51,96.55,2980.0,96.53,96.6,96.51,96.55,2980.0
2017-04-21 11:40:00,96.59,96.64,96.5,96.64,7058.0,96.59,96.64,96.5,96.64,7058.0
2017-04-21 11:45:00,96.61,96.74,96.59,96.7,8500.0,96.61,96.74,96.59,96.7,8500.0
2017-04-21 11:50:00,96.73,96.74,96.67,96.72,2900.0,96.73,96.74,96.67,96.72,2900.0
2017-04-21 11:55:00,96.76,96.84,96.72,96.72,8885.0,96.76,96.84,96.72,96.72,8885.0
2017-04-21 12:00:00,96.71,96.86,96.64,96.85,3729.0,96.71,96.86,96.64,96.85,3729.0
2017-04-21 12:05:00,96.8,96.81,96.76,96.78,4579.0,96.8,96.81,96.76,96.78,4579.0
2017-04-21 12:10:00,96.78,96.94,96.78,96.92,12416.0,96.78,96.94,96.78,96.92,12416.0
2017-04-21 12:15:00,96.89,96.97,96.87,96.9,9000.0,96.89,96.97,96.87,96.9,9000.0
2017-04-21 12:20:00,96.89,96.93,96.82,96.85,11151.0,96.89,96.93,96.82,96.85,11151.0
2017-04-21 12:25:00,96.86,96.98,96.86,96.96,7390.0,96.86,96.98,96.86,96.96,7390.0
2017-04-21 12:30:00,96.96,97.05,96.96,97.01,8931.0,96.96,97.05,96.96,97.01,8931.0
2017-04-21 12:35:00,97.04,97.05,96.92,96.96,5100.0,97.04,97.05,96.92,96.96,5100.0
2017-04-21 12:40:00,96.99,97.06,96.96,97.0,10965.0,96.99,97.06,96.96,97.0,10965.0
2017-04-21 12:45:00,97.0,97.16,97.0,97.11,13627.0,97.0,97.16,97.0,97.11,13627.0
2017-04-21 12:50:00,97.14,97.19,97.09,97.18,9635.0,97.14,97.19,97.09,97.18,9635.0
2017-04-21 12:55:00,97.14,97.23,97.13,97.18,13114.0,97.14,97.23,97.13,97.18,13114.0
2017-04-21 13:00:00,97.19,97.19,97.09,97.12,6801.0,97.19,97.19,97.09,97.12,6801.0
2017-04-21 13:05:00,97.12,97.22,97.11,97.15,11786.0,97.12,97.22,97.11,97.15,11786.0
2017-04-21 13:10:00,97.16,97.17,96.97,97.17,13336.0,97.16,97.17,96.97,97.17,13336.0
2017-04-21 13:15:00,97.09,97.14,97.04,97.07,7036.0,97.09,97.14,97.04,97.07,7036.0
2017-04-21 13:20:00,97.08,97.11,96.92,97.02,8165.0,97.08,97.11,96.92,97.02,8165.0
2017-04-21 13:25:00,97.03,97.03,96.94,97.0,5450.0,97.03,97.03,96.94,97.0,5450.0
2017-04-21 13:30:00,97.02,97.07,96.96,96.97,2900.0,97.02,97.07,96.96,96.97,2900.0
2017-04-21 13:35:00,96.97,97.05,96.96,96.99,2370.0,96.97,97.05,96.96,96.99,2370.0
2017-04-21 13:40:00,97.01,97.06,97.01,97.04,1200.0,97.01,97.06,97.01,97.04,1200.0
2017-04-21 13:45:00,97.03,97.03,96.95,96.95,2522.0,97.03,97.03,96.95,96.95,2522.0
2017-04-21 13:50:00,96.95,96.99,96.95,96.98,1600.0,96.95,96.99,96.95,96.98,1600.0
2017-04-21 13:55:00,96.96,97.19,96.96,97.1,6516.0,96.96,97.19,96.96,97.1,6516.0
2017-04-21 14:00:00,97.16,97.26,97.16,97.25,18520.0,97.16,97.26,97.16,97.25,18520.0
2017-04-21 14:05:00,97.25,97.26,97.18,97.23,5485.0,97.25,97.26,97.18,97.23,5485.0
2017-04-21 14:10:00,97.26,97.33,97.26,97.31,5056.0,97.26,97.33,97.26,97.31,5056.0
2017-04-21 14:15:00,97.31,97.31,97.17,97.19,7443.0,97.31,97.31,97.17,97.19,7443.0
2017-04-21 14:20:00,97.21,97.36,97.21,97.36,5599.0,97.21,97.36,97.21,97.36,5599.0
2017-04-21 14:25:00,97.36,97.51,97.36,97.5,7244.0,97.36,97.51,97.36,97.5,7244.0
2017-04-21 14:30:00,97.49,97.51,97.42,97.48,6133.0,97.49,97.51,97.42,97.48,6133.0
2017-04-21 14:35:00,97.45,97.45,97.4,97.44,3426.0,97.45,97.45,97.4,97.44,3426.0
2017-04-21 14:40:00,97.44,97.45,97.33,97.34,3548.0,97.44,97.45,97.33,97.34,3548.0
2017-04-21 14:45:00,97.33,97.46,97.33,97.43,6095.0,97.33,97.46,97.33,97.43,6095.0
2017-04-21 14:50:00,97.47,97.47,97.4,97.42,2800.0,97.47,97.47,97.4,97.42,2800.0
2017-04-21 14:55:00,97.41,97.43,97.38,97.41,2935.0,97.41,97.43,97.38,97.41,2935.0
2017-04-21 15:00:00,97.38,97.41,97.29,97.3,5515.0,97.38,97.41,97.29,97.3,5515.0
2017-04-21 15:05:00,97.29,97.32,97.22,97.26,5723.0,97.29,97.32,97.22,97.26,5723.0
2017-04-21 15:10:00,97.24,97.26,97.21,97.21,4249.0,97.24,97.26,97.21,97.21,4249.0
2017-04-21 15:15:00,97.2,97.29,97.19,97.29,8735.0,97.2,97.29,97.19,97.29,8735.0
2017-04-21 15:20:00,97.26,97.36,97.26,97.34,8374.0,97.26,97.36,97.26,97.34,8374.0
2017-04-21 15:25:00,97.35,97.48,97.35,97.47,6867.0,97.35,97.48,97.35,97.47,6867.0
2017-04-21 15:30:00,97.46,97.47,97.36,97.37,9000.0,97.46,97.47,97.36,97.37,9000.0
2017-04-21 15:35:00,97.37,97.52,97.37,97.52,10763.0,97.37,97.52,97.37,97.52,10763.0
2017-04-21 15:40:00,97.52,97.59,97.5,97.56,10807.0,97.52,97.59,97.5,97.56,10807.0
2017-04-21 15:45:00,97.57,97.63,97.55,97.63,11372.0,97.57,97.63,97.55,97.63,11372.0
2017-04-21 15:50:00,97.63,97.71,97.61,97.71,19397.0,97.63,97.71,97.61,97.71,19397.0
2017-04-21 15:55:00,97.7,97.7,97.53,97.54,57051.0,97.7,97.7,97.53,97.54,57051.0
2017-04-24 09:30:00,98.5,98.76,97.95,98.59,8960.0,98.5,98.76,97.95,98.59,8960.0
2017-04-24 09:35:00,98.44,98.44,98.06,98.18,3182.0,98.44,98.44,98.06,98.18,3182.0
2017-04-24 09:40:00,98.13,98.13,97.86,97.86,1650.0,98.13,98.13,97.86,97.86,1650.0
2017-04-24 09:45:00,97.91,97.91,97.36,97.5,8362.0,97.91,97.91,97.36,97.5,8362.0
2017-04-24 09:50:00,97.5,97.79,97.5,97.56,5324.0,97.5,97.79,97.5,97.56,5324.0
2017-04-24 09:55:00,97.51,97.51,97.26,97.51,6800.0,97.51,97.51,97.26,97.51,6800.0
2017-04-24 10:00:00,97.5,97.56,97.37,97.54,8552.0,97.5,97.56,97.37,97.54,8552.0
2017-04-24 10:05:00,97.5,97.67,97.41,97.55,8600.0,97.5,97.67,97.41,97.55,8600.0
2017-04-24 10:10:00,97.59,97.63,97.48,97.52,3001.0,97.59,97.63,97.48,97.52,3001.0
2017-04-24 10:15:00,97.51,97.51,97.41,97.44,7775.0,97.51,97.51,97.41,97.44,7775.0
2017-04-24 10:20:00,97.45,97.47,97.35,97.37,4190.0,97.45,97.47,97.35,97.37,4190.0
2017-04-24 10:25:00,97.36,97.36,97.23,97.32,2400.0,97.36,97.36,97.23,97.32,2400.0
2017-04-24 10:30:00,97.26,97.26,97.04,97.07,4200.0,97.26,97.26,97.04,97.07,4200.0
2017-04-24 10:35:00,97.05,97.05,96.85,96.85,4503.0,97.05,97.05,96.85,96.85,4503.0
2017-04-24 10:40:00,96.88,96.99,96.84,96.99,2912.0,96.88,96.99,96.84,96.99,2912.0
2017-04-24 10:45:00,96.99,97.02,96.82,96.89,5800.0,96.99,97.02,96.82,96.89,5800.0
2017-04-24 10:50:00,96.93,97.03,96.88,96.94,5611.0,96.93,97.03,96.88,96.94,5611.0
2017-04-24 10:55:00,96.91,97.24,96.9,97.23,3922.0,96.91,97.24,96.9,97.23,3922.0
2017-04-24 11:00:00,97.24,97.34,97.24,97.24,10343.0,97.24,97.34,97.24,97.24,10343.0
2017-04-24 11:05:00,97.22,97.26,97.12,97.2,15789.0,97.22,97.26,97.12,97.2,15789.0
2017-04-24 11:10:00,97.19,97.32,97.19,97.32,15800.0,97.19,97.32,97.19,97.32,15800.0
2017-04-24 11:15:00,97.37,97.37,97.13,97.22,4955.0,97.37,97.37,97.13,97.22,4955.0
2017-04-24 11:20:00,97.23,97.25,97.14,97.14,4900.0,97.23,97.25,97.14,97.14,4900.0
2017-04-24 11:25:00,97.19,97.21,97.13,97.19,2718.0,97.19,97.21,97.13,97.19,2718.0
2017-04-24 11:30:00,97.23,97.23,97.16,97.23,3100.0,97.23,97.23,97.16,97.23,3100.0
2017-04-24 11:35:00,97.24,97.4,97.23,97.4,4253.0,97.24,97.4,97.23,97.4,4253.0
2017-04-24 11:40:00,97.46,97.46,97.32,97.46,4100.0,97.46,97.46,97.32,97.46,4100.0
2017-04-24 11:45:00,97.42,97.47,97.38,97.39,3900.0,97.42,97.47,97.38,97.39,3900.0
2017-04-24 11:50:00,97.39,97.45,97.34,97.34,2958.0,97.39,97.45,97.34,97.34,2958.0
2017-04-24 11:55:00,97.32,97.44,97.32,97.44,2753.0,97.32,97.44,97.32,97.44,2753.0
2017-04-24 12:00:00,97.44,97.62,97.41,97.58,16160.0,97.44,97.62,97.41,97.58,16160.0
2017-04-24 12:05:00,97.57,97.59,97.52,97.53,4201.0,97.57,97.59,97.52,97.53,4201.0
2017-04-24 12:10:00,97.57,97.6,97.52,97.52,7397.0,97.57,97.6,97.52,97.52,7397.0
2017-04-24 12:15:00,97.5,97.53,97.47,97.5,3700.0,97.5,97.53,97.47,97.5,3700.0
2017-04-24 12:20:00,97.52,97.54,97.43,97.45,5071.0,97.52,97.54,97.43,97.45,5071.0
2017-04-24 12:25:00,97.47,97.54,97.47,97.54,809.0,97.47,97.54,97.47,97.54,809.0
2017-04-24 12:30:00,97.51,97.56,97.4,97.49,7700.0,97.51,97.56,97.4,97.49,7700.0
2017-04-24 12:35:00,97.47,97.62,97.47,97.62,7700.0,97.47,97.62,97.47,97.62,7700.0
2017-04-24 12:40:00,97.59,97.73,97.59,97.67,5049.0,97.59,97.73,97.59,97.67,5049.0
2017-04-24 12:45:00,97.66,97.66,97.62,97.62,1100.0,97.66,97.66,97.62,97.62,1100.0
2017-04-24 12:50:00,97.61,97.67,97.61,97.62,1523.0,97.61,97.67,97.61,97.62,1523.0
2017-04-24 12:55:00,97.62,97.62,97.55,97.61,4700.0,97.62,97.62,97.55,97.61,4700.0
2017-04-24 13:00:00,97.61,97.62,97.57,97.59,4600.0,97.61,97.62,97.57,97.59,4600.0
2017-04-24 13:05:00,97.57,97.59,97.54,97.54,3300.0,97.57,97.59,97.54,97.54,3300.0
2017-04-24 13:10:00,97.54,97.65,97.54,97.64,1700.0,97.54,97.65,97.54,97.64,1700.0
2017-04-24 13:15:00,97.65,97.7,97.65,97.69,11200.0,97.65,97.7,97.65,97.69,11200.0
2017-04-24 13:20:00,97.7,97.72,97.62,97.62,6546.0,97.7,97.72,97.62,97.62,6546.0
2017-04-24 13:25:00,97.67,97.69,97.61,97.65,5600.0,97.67,97.69,97.61,97.65,5600.0
2017-04-24 13:30:00,97.6,97.68,97.6,97.68,700.0,97.6,97.68,97.6,97.68,700.0
2017-04-24 13:35:00,97.69,97.75,97.66,97.66,2001.0,97.69,97.75,97.66,97.66,2001.0
2017-04-24 13:40:00,97.66,97.67,97.63,97.65,3354.0,97.66,97.67,97.63,97.65,3354.0
2017-04-24 13:45:00,97.66,97.67,97.61,97.62,2900.0,97.66,97.67,97.61,97.62,2900.0
2017-04-24 13:50:00,97.6,97.65,97.59,97.63,3824.0,97.6,97.65,97.59,97.63,3824.0
2017-04-24 13:55:00,97.6,97.62,97.51,97.56,14600.0,97.6,97.62,97.51,97.56,14600.0
2017-04-24 14:00:00,97.53,97.61,97.51,97.61,4300.0,97.53,97.61,97.51,97.61,4300.0
2017-04-24 14:05:00,97.63,97.65,97.6,97.6,13100.0,97.63,97.65,97.6,97.6,13100.0
2017-04-24 14:10:00,97.62,97.66,97.59,97.66,3200.0,97.62,97.66,97.59,97.66,3200.0
2017-04-24 14:15:00,97.66,97.69,97.63,97.67,14967.0,97.66,97.69,97.63,97.67,14967.0
2017-04-24 14:20:00,97.68,97.77,97.66,97.77,5308.0,97.68,97.77,97.66,97.77,5308.0
2017-04-24 14:25:00,97.77,97.83,97.74,97.81,8400.0,97.77,97.83,97.74,97.81,8400.0
2017-04-24 14:30:00,97.82,97.91,97.81,97.86,3682.0,97.82,97.91,97.81,97.86,3682.0
2017-04-24 14:35:00,97.85,97.88,97.75,97.77,14024.0,97.85,97.88,97.75,97.77,14024.0
2017-04-24 14:40:00,97.81,97.85,97.79,97.79,800.0,97.81,97.85,97.79,97.79,800.0
2017-04-24 14:45:00,97.77,97.82,97.76,97.82,2243.0,97.77,97.82,97.76,97.82,2243.0
2017-04-24 14:50:00,97.82,97.89,97.82,97.83,5250.0,97.82,97.89,97.82,97.83,5250.0
2017-04-24 14:55:00,97.84,97.87,97.79,97.87,3397.0,97.84,97.87,97.79,97.87,3397.0
2017-04-24 15:00:00,97.87,97.9,97.82,97.88,7969.0,97.87,97.9,97.82,97.88,7969.0
2017-04-24 15:05:00,97.91,97.92,97.8,97.8,6600.0,97.91,97.92,97.8,97.8,6600.0
2017-04-24 15:10:00,97.79,97.79,97.73,97.74,3200.0,97.79,97.79,97.73,97.74,3200.0
2017-04-24 15:15:00,97.74,97.76,97.59,97.6,4500.0,97.74,97.76,97.59,97.6,4500.0
2017-04-24 15:20:00,97.61,97.64,97.55,97.55,5400.0,97.61,97.64,97.55,97.55,5400.0
2017-04-24 15:25:00,97.54,97.63,97.54,97.63,3213.0,97.54,97.63,97.54,97.63,3213.0
2017-04-24 15:30:00,97.63,97.63,97.57,97.6,8543.0,97.63,97.63,97.57,97.6,8543.0
2017-04-24 15:35:00,97.61,97.78,97.6,97.72,19535.0,97.61,97.78,97.6,97.72,19535.0
2017-04-24 15:40:00,97.72,97.78,97.68,97.78,14099.0,97.72,97.78,97.68,97.78,14099.0
2017-04-24 15:45:00,97.79,97.8,97.65,97.67,19999.0,97.79,97.8,97.65,97.67,19999.0
2017-04-24 15:50:00,97.67,97.79,97.64,97.78,29835.0,97.67,97.79,97.64,97.78,29835.0
2017-04-24 15:55:00,97.8,97.87,97.78,97.85,36277.0,97.8,97.87,97.78,97.85,36277.0
2017-04-25 09:30:00,98.26,98.48,97.93,98.29,6492.0,98.26,98.48,97.93,98.29,6492.0
2017-04-25 09:35:00,98.43,98.46,98.01,98.04,2600.0,98.43,98.46,98.01,98.04,2600.0
2017-04-25 09:40:00,98.08,98.44,98.08,98.28,8322.0,98.08,98.44,98.08,98.28,8322.0
2017-04-25 09:45:00,98.28,98.35,98.24,98.3,2095.0,98.28,98.35,98.24,98.3,2095.0
2017-04-25 09:50:00,98.32,98.6,98.3,98.39,8510.0,98.32,98.6,98.3,98.39,8510.0
2017-04-25 09:55:00,98.49,98.64,98.49,98.58,4494.0,98.49,98.64,98.49,98.58,4494.0
2017-04-25 10:00:00,98.58,98.61,98.47,98.61,3400.0,98.58,98.61,98.47,98.61,3400.0
2017-04-25 10:05:00,98.57,98.75,98.53,98.59,12520.0,98.57,98.75,98.53,98.59,12520.0
2017-04-25 10:10:00,98.52,98.57,98.36,98.57,11543.0,98.52,98.57,98.36,98.57,11543.0
2017-04-25 10:15:00,98.57,98.57,98.26,98.28,14914.0,98.57,98.57,98.26,98.28,14914.0
2017-04-25 10:20:00,98.32,98.34,97.78,97.82,7504.0,98.32,98.34,97.78,97.82,7504.0
2017-04-25 10:25:00,97.87,98.05,97.86,98.0,5083.0,97.87,98.05,97.86,98.0,5083.0
2017-04-25 10:30:00,97.97,97.97,97.76,97.78,7608.0,97.97,97.97,97.76,97.78,7608.0
2017-04-25 10:35:00,97.74,97.81,97.53,97.58,16570.0,97.74,97.81,97.53,97.58,16570.0
2017-04-25 10:40:00,97.57,97.65,97.5,97.55,7902.0,97.57,97.65,97.5,97.55,7902.0
2017-04-25 10:45:00,97.46,97.54,97.37,97.37,4125.0,97.46,97.54,97.37,97.37,4125.0
2017-04-25 10:50:00,97.34,97.34,97.19,97.19,1400.0,97.34,97.34,97.19,97.19,1400.0
2017-04-25 10:55:00,97.26,97.49,97.26,97.49,4700.0,97.26,97.49,97.26,97.49,4700.0
2017-04-25 11:00:00,97.47,97.7,97.46,97.64,4051.0,97.47,97.7,97.46,97.64,4051.0
2017-04-25 11:05:00,97.6,97.79,97.58,97.77,8400.0,97.6,97.79,97.58,97.77,8400.0
2017-04-25 11:10:00,97.76,97.81,97.68,97.78,3460.0,97.76,97.81,97.68,97.78,3460.0
2017-04-25 11:15:00,97.89,97.89,97.64,97.78,3600.0,97.89,97.89,97.64,97.78,3600.0
2017-04-25 11:20:00,97.83,97.83,97.73,97.73,1600.0,97.83,97.83,97.73,97.73,1600.0
2017-04-25 11:25:00,97.79,97.95,97.79,97.88,8616.0,97.79,97.95,97.79,97.88,8616.0
2017-04-25 11:30:00,97.86,97.92,97.84,97.89,2610.0,97.86,97.92,97.84,97.89,2610.0
2017-04-25 11:35:00,97.9,97.95,97.87,97.95,3699.0,97.9,97.95,97.87,97.95,3699.0
2017-04-25 11:40:00,97.93,97.95,97.76,97.76,4698.0,97.93,97.95,97.76,97.76,4698.0
2017-04-25 11:45:00,97.78,97.83,97.75,97.76,3700.0,97.78,97.83,97.75,97.76,3700.0
2017-04-25 11:50:00,97.76,97.76,97.69,97.69,2061.0,97.76,97.76,97.69,97.69,2061.0
2017-04-25 11:55:00,97.74,97.87,97.71,97.85,2300.0,97.74,97.87,97.71,97.85,2300.0
2017-04-25 12:00:00,97.82,97.93,97.8,97.93,2350.0,97.82,97.93,97.8,97.93,2350.0
2017-04-25 12:05:00,97.98,97.98,97.88,97.89,2500.0,97.98,97.98,97.88,97.89,2500.0
2017-04-25 12:10:00,97.85,97.86,97.77,97.77,2600.0,97.85,97.86,97.77,97.77,2600.0
2017-04-25 12:15:00,97.83,97.95,97.8,97.92,4398.0,97.83,97.95,97.8,97.92,4398.0
2017-04-25 12:20:00,97.98,97.99,97.9,97.9,2900.0,97.98,97.99,97.9,97.9,2900.0
2017-04-25 12:25:00,97.87,97.93,97.87,97.93,2077.0,97.87,97.93,97.87,97.93,2077.0
2017-04-25 12:30:00,97.98,97.98,97.93,97.94,2402.0,97.98,97.98,97.93,97.94,2402.0
2017-04-25 12:35:00,97.95,97.95,97.84,97.93,3507.0,97.95,97.95,97.84,97.93,3507.0
2017-04-25 12:40:00,97.92,98.06,97.92,98.06,3500.0,97.92,98.06,97.92,98.06,3500.0
2017-04-25 12:45:00,98.13,98.16,98.08,98.08,2100.0,98.13,98.16,98.08,98.08,2100.0
2017-04-25 12:50:00,98.09,98.12,98.04,98.12,4694.0,98.09,98.12,98.04,98.12,4694.0
2017-04-25 12:55:00,98.15,98.15,98.02,98.02,2000.0,98.15,98.15,98.02,98.02,2000.0
2017-04-25 13:00:00,98.0,98.01,97.97,97.98,1600.0,98.0,98.01,97.97,97.98,1600.0
2017-04-25 13:05:00,97.99,98.11,97.98,98.11,5375.0,97.99,98.11,97.98,98.11,5375.0
2017-04-25 13:10:00,98.11,98.16,98.09,98.16,1640.0,98.11,98.16,98.09,98.16,1640.0
2017-04-25 13:15:00,98.16,98.24,98.05,98.05,7646.0,98.16,98.24,98.05,98.05,7646.0
2017-04-25 13:20:00,98.03,98.03,97.97,98.01,1900.0,98.03,98.03,97.97,98.01,1900.0
2017-04-25 13:25:00,98.0,98.04,97.93,97.95,1900.0,98.0,98.04,97.93,97.95,1900.0
2017-04-25 13:30:00,97.91,98.01,97.91,98.01,3279.0,97.91,98.01,97.91,98.01,3279.0
2017-04-25 13:35:00,97.98,97.98,97.93,97.95,2200.0,97.98,97.98,97.93,97.95,2200.0
2017-04-25 13:40:00,97.93,97.95,97.85,97.9,10772.0,97.93,97.95,97.85,97.9,10772.0
2017-04-25 13:45:00,97.89,97.9,97.86,97.9,7634.0,97.89,97.9,97.86,97.9,7634.0
2017-04-25 13:50:00,97.91,97.91,97.78,97.81,5870.0,97.91,97.91,97.78,97.81,5870.0
2017-04-25 13:55:00,97.78,97.78,97.71,97.74,3838.0,97.78,97.78,97.71,97.74,3838.0
2017-04-25 14:00:00,97.75,97.79,97.75,97.78,3800.0,97.75,97.79,97.75,97.78,3800.0
2017-04-25 14:05:00,97.79,97.81,97.72,97.74,8189.0,97.79,97.81,97.72,97.74,8189.0
2017-04-25 14:10:00,97.75,97.75,97.69,97.69,3100.0,97.75,97.75,97.69,97.69,3100.0
2017-04-25 14:15:00,97.66,97.72,97.66,97.72,6190.0,97.66,97.72,97.66,97.72,6190.0
2017-04-25 14:20:00,97.72,97.83,97.7,97.78,21017.0,97.72,97.83,97.7,97.78,21017.0
2017-04-25 14:25:00,97.79,97.86,97.78,97.79,3943.0,97.79,97.86,97.78,97.79,3943.0
2017-04-25 14:30:00,97.8,98.0,97.8,98.0,8725.0,97.8,98.0,97.8,98.0,8725.0
2017-04-25 14:35:00,98.02,98.07,98.0,98.03,7525.0,98.02,98.07,98.0,98.03,7525.0
2017-04-25 14:40:00,98.03,98.16,98.03,98.11,21594.0,98.03,98.16,98.03,98.11,21594.0
2017-04-25 14:45:00,98.1,98.17,98.1,98.16,16826.0,98.1,98.17,98.1,98.16,16826.0
2017-04-25 14:50:00,98.16,98.21,98.13,98.21,14573.0,98.16,98.21,98.13,98.21,14573.0
2017-04-25 14:55:00,98.22,98.3,98.18,98.3,11169.0,98.22,98.3,98.18,98.3,11169.0
2017-04-25 15:00:00,98.27,98.28,98.16,98.23,5800.0,98.27,98.28,98.16,98.23,5800.0
2017-04-25 15:05:00,98.24,98.34,98.24,98.28,10705.0,98.24,98.34,98.24,98.28,10705.0
2017-04-25 15:10:00,98.28,98.31,98.2,98.2,5700.0,98.28,98.31,98.2,98.2,5700.0
2017-04-25 15:15:00,98.19,98.3,98.14,98.24,13728.0,98.19,98.3,98.14,98.24,13728.0
2017-04-25 15:20:00,98.24,98.26,98.14,98.14,6302.0,98.24,98.26,98.14,98.14,6302.0
2017-04-25 15:25:00,98.16,98.34,98.16,98.3,19484.0,98.16,98.34,98.16,98.3,19484.0
2017-04-25 15:30:00,98.29,98.29,97.95,97.95,11718.0,98.29,98.29,97.95,97.95,11718.0
2017-04-25 15:35:00,97.95,97.98,97.92,97.94,13324.0,97.95,97.98,97.92,97.94,13324.0
2017-04-25 15:40:00,97.95,97.96,97.81,97.81,14660.0,97.95,97.96,97.81,97.81,14660.0
2017-04-25 15:45:00,97.79,97.81,97.77,97.81,14902.0,97.79,97.81,97.77,97.81,14902.0
2017-04-25 15:50:00,97.8,97.82,97.7,97.75,24046.0,97.8,97.82,97.7,97.75,24046.0
2017-04-25 15:55:00,97.75,97.77,97.69,97.71,24719.0,97.75,97.77,97.69,97.71,24719.0
2017-04-26 09:30:00,97.94,98.48,97.6,98.48,8855.0,97.94,98.48,97.6,98.48,8855.0
2017-04-26 09:35:00,98.13,98.22,97.81,98.02,22089.0,98.13,98.22,97.81,98.02,22089.0
2017-04-26 09:40:00,98.0,98.03,97.57,97.89,7441.0,98.0,98.03,97.57,97.89,7441.0
2017-04-26 09:45:00,97.95,98.09,97.34,97.34,8221.0,97.95,98.09,97.34,97.34,8221.0
2017-04-26 09:50:00,97.52,97.58,97.38,97.38,3843.0,97.52,97.58,97.38,97.38,3843.0
2017-04-26 09:55:00,97.23,97.76,97.21,97.76,10986.0,97.23,97.76,97.21,97.76,10986.0
2017-04-26 10:00:00,97.7,97.7,97.55,97.63,5645.0,97.7,97.7,97.55,97.63,5645.0
2017-04-26 10:05:00,97.66,97.67,97.56,97.65,6461.0,97.66,97.67,97.56,97.65,6461.0
2017-04-26 10:10:00,97.66,97.66,97.5,97.66,5900.0,97.66,97.66,97.5,97.66,5900.0
2017-04-26 10:15:00,97.7,97.82,97.66,97.78,10325.0,97.7,97.82,97.66,97.78,10325.0
2017-04-26 10:20:00,97.72,97.82,97.63,97.63,10976.0,97.72,97.82,97.63,97.63,10976.0
2017-04-26 10:25:00,97.66,97.83,97.66,97.83,8100.0,97.66,97.83,97.66,97.83,8100.0
2017-04-26 10:30:00,97.89,98.09,97.85,98.09,24667.0,97.89,98.09,97.85,98.09,24667.0
2017-04-26 10:35:00,98.01,98.18,98.01,98.1,21567.0,98.01,98.18,98.01,98.1,21567.0
2017-04-26 10:40:00,98.12,98.12,97.93,97.94,7509.0,98.12,98.12,97.93,97.94,7509.0
2017-04-26 10:45:00,97.99,98.15,97.99,98.11,3700.0,97.99,98.15,97.99,98.11,3700.0
2017-04-26 10:50:00,98.16,98.22,98.09,98.09,2807.0,98.16,98.22,98.09,98.09,2807.0
2017-04-26 10:55:00,98.08,98.2,98.06,98.11,2540.0,98.08,98.2,98.06,98.11,2540.0
2017-04-26 11:00:00,98.11,98.38,98.11,98.36,1800.0,98.11,98.38,98.11,98.36,1800.0
2017-04-26 11:05:00,98.36,98.39,98.17,98.17,7370.0,98.36,98.39,98.17,98.17,7370.0
2017-04-26 11:10:00,98.15,98.3,98.15,98.26,2500.0,98.15,98.3,98.15,98.26,2500.0
2017-04-26 11:15:00,98.26,98.5,98.26,98.5,5851.0,98.26,98.5,98.26,98.5,5851.0
2017-04-26 11:20:00,98.54,98.82,98.48,98.82,28246.0,98.54,98.82,98.48,98.82,28246.0
2017-04-26 11:25:00,98.74,98.95,98.74,98.83,21856.0,98.74,98.95,98.74,98.83,21856.0
2017-04-26 11:30:00,98.86,98.91,98.64,98.68,5005.0,98.86,98.91,98.64,98.68,5005.0
2017-04-26 11:35:00,98.69,98.78,98.56,98.65,6287.0,98.69,98.78,98.56,98.65,6287.0
2017-04-26 11:40:00,98.62,98.62,98.37,98.37,6700.0,98.62,98.62,98.37,98.37,6700.0
2017-04-26 11:45:00,98.42,98.42,98.07,98.1,5150.0,98.42,98.42,98.07,98.1,5150.0
2017-04-26 11:50:00,98.13,98.24,98.07,98.24,6527.0,98.13,98.24,98.07,98.24,6527.0
2017-04-26 11:55:00,98.24,98.43,98.23,98.43,3000.0,98.24,98.43,98.23,98.43,3000.0
2017-04-26 12:00:00,98.4,98.45,98.36,98.4,1200.0,98.4,98.45,98.36,98.4,1200.0
2017-04-26 12:05:00,98.36,98.37,98.25,98.25,1600.0,98.36,98.37,98.25,98.25,1600.0
2017-04-26 12:10:00,98.26,98.36,98.26,98.32,2300.0,98.26,98.36,98.26,98.32,2300.0
2017-04-26 12:15:00,98.29,98.38,98.29,98.38,1400.0,98.29,98.38,98.29,98.38,1400.0
2017-04-26 12:20:00,98.4,98.43,98.27,98.35,10018.0,98.4,98.43,98.27,98.35,10018.0
2017-04-26 12:25:00,98.36,98.38,98.32,98.32,1200.0,98.36,98.38,98.32,98.32,1200.0
2017-04-26 12:30:00,98.36,98.41,98.24,98.24,5268.0,98.36,98.41,98.24,98.24,5268.0
2017-04-26 12:35:00,98.21,98.43,98.21,98.43,6400.0,98.21,98.43,98.21,98.43,6400.0
2017-04-26 12:40:00,98.38,98.41,98.35,98.41,1850.0,98.38,98.41,98.35,98.41,1850.0
2017-04-26 12:45:00,98.45,98.6,98.44,98.47,5240.0,98.45,98.6,98.44,98.47,5240.0
2017-04-26 12:50:00,98.53,98.68,98.51,98.67,4404.0,98.53,98.68,98.51,98.67,4404.0
2017-04-26 12:55:00,98.58,98.63,98.47,98.63,4800.0,98.58,98.63,98.47,98.63,4800.0
2017-04-26 13:00:00,98.58,98.83,98.58,98.75,11232.0,98.58,98.83,98.58,98.75,11232.0
2017-04-26 13:05:00,98.7,98.9,98.7,98.87,8836.0,98.7,98.9,98.7,98.87,8836.0
2017-04-26 13:10:00,98.83,98.83,98.74,98.74,2000.0,98.83,98.83,98.74,98.74,2000.0
2017-04-26 13:15:00,98.74,98.88,98.74,98.81,6270.0,98.74,98.88,98.74,98.81,6270.0
2017-04-26 13:20:00,98.82,98.97,98.81,98.9,4520.0,98.82,98.97,98.81,98.9,4520.0
2017-04-26 13:25:00,98.98,98.98,98.83,98.84,2900.0,98.98,98.98,98.83,98.84,2900.0
2017-04-26 13:30:00,98.78,98.94,98.78,98.78,4500.0,98.78,98.94,98.78,98.78,4500.0
2017-04-26 13:35:00,98.78,98.91,98.78,98.91,3100.0,98.78,98.91,98.78,98.91,3100.0
2017-04-26 13:40:00,98.88,98.9,98.78,98.9,2783.0,98.88,98.9,98.78,98.9,2783.0
2017-04-26 13:45:00,98.9,98.95,98.7,98.7,4600.0,98.9,98.95,98.7,98.7,4600.0
2017-04-26 13:50:00,98.75,98.81,98.66,98.74,5900.0,98.75,98.81,98.66,98.74,5900.0
2017-04-26 13:55:00,98.69,98.69,98.58,98.62,2500.0,98.69,98.69,98.58,98.62,2500.0
2017-04-26 14:00:00,98.6,98.6,98.37,98.52,5888.0,98.6,98.6,98.37,98.52,5888.0
2017-04-26 14:05:00,98.52,98.62,98.51,98.57,10963.0,98.52,98.62,98.51,98.57,10963.0
2017-04-26 14:10:00,98.54,98.63,98.54,98.54,7828.0,98.54,98.63,98.54,98.54,7828.0
2017-04-26 14:15:00,98.58,98.63,98.51,98.58,4060.0,98.58,98.63,98.51,98.58,4060.0
2017-04-26 14:20:00,98.57,98.57,98.4,98.4,2260.0,98.57,98.57,98.4,98.4,2260.0
2017-04-26 14:25:00,98.43,98.51,98.38,98.45,3718.0,98.43,98.51,98.38,98.45,3718.0
2017-04-26 14:30:00,98.43,98.53,98.42,98.53,3938.0,98.43,98.53,98.42,98.53,3938.0
2017-04-26 14:35:00,98.44,98.55,98.44,98.49,5627.0,98.44,98.55,98.44,98.49,5627.0
2017-04-26 14:40:00,98.5,98.57,98.47,98.54,5646.0,98.5,98.57,98.47,98.54,5646.0
2017-04-26 14:45:00,98.52,98.6,98.47,98.55,18765.0,98.52,98.6,98.47,98.55,18765.0
2017-04-26 14:50:00,98.61,98.7,98.55,98.55,8294.0,98.61,98.7,98.55,98.55,8294.0
2017-04-26 14:55:00,98.57,98.62,98.53,98.59,6867.0,98.57,98.62,98.53,98.59,6867.0
2017-04-26 15:00:00,98.56,98.73,98.53,98.65,12741.0,98.56,98.73,98.53,98.65,12741.0
2017-04-26 15:05:00,98.64,98.7,98.62,98.64,12356.0,98.64,98.7,98.62,98.64,12356.0
2017-04-26 15:10:00,98.66,98.68,98.6,98.6,10334.0,98.66,98.68,98.6,98.6,10334.0
2017-04-26 15:15:00,98.59,98.59,98.46,98.46,4871.0,98.59,98.59,98.46,98.46,4871.0
2017-04-26 15:20:00,98.42,98.44,98.3,98.44,5832.0,98.42,98.44,98.3,98.44,5832.0
2017-04-26 15:25:00,98.4,98.44,98.39,98.44,2600.0,98.4,98.44,98.39,98.44,2600.0
2017-04-26 15:30:00,98.45,98.49,98.24,98.24,7711.0,98.45,98.49,98.24,98.24,7711.0
2017-04-26 15:35:00,98.25,98.28,98.09,98.1,8435.0,98.25,98.28,98.09,98.1,8435.0
2017-04-26 15:40:00,98.06,98.14,98.02,98.05,9185.0,98.06,98.14,98.02,98.05,9185.0
2017-04-26 15:45:00,98.03,98.05,97.93,97.94,7507.0,98.03,98.05,97.93,97.94,7507.0
2017-04-26 15:50:00,97.92,97.94,97.83,97.87,9856.0,97.92,97.94,97.83,97.87,9856.0
2017-04-26 15:55:00,97.84,97.93,97.73,97.73,56790.0,97.84,97.93,97.73,97.73,56790.0
2017-04-27 09:30:00,98.06,98.06,97.95,97.95,1602.0,98.06,98.06,97.95,97.95,1602.0
2017-04-27 09:35:00,97.84,97.84,97.41,97.57,2600.0,97.84,97.84,97.41,97.57,2600.0
2017-04-27 09:40:00,97.58,97.99,97.57,97.99,3200.0,97.58,97.99,97.57,97.99,3200.0
2017-04-27 09:45:00,97.85,98.03,97.85,98.03,600.0,97.85,98.03,97.85,98.03,600.0
2017-04-27 09:50:00,98.0,98.02,97.74,97.82,2660.0,98.0,98.02,97.74,97.82,2660.0
2017-04-27 09:55:00,97.82,97.9,97.73,97.89,3789.0,97.82,97.9,97.73,97.89,3789.0
2017-04-27 10:00:00,97.91,98.22,97.85,98.22,6306.0,97.91,98.22,97.85,98.22,6306.0
2017-04-27 10:05:00,98.23,98.36,98.12,98.36,14107.0,98.23,98.36,98.12,98.36,14107.0
2017-04-27 10:10:00,98.36,98.47,98.21,98.21,14760.0,98.36,98.47,98.21,98.21,14760.0
2017-04-27 10:15:00,98.16,98.47,98.15,98.35,10200.0,98.16,98.47,98.15,98.35,10200.0
2017-04-27 10:20:00,98.35,98.35,98.17,98.26,3424.0,98.35,98.35,98.17,98.26,3424.0
2017-04-27 10:25:00,98.28,98.33,98.17,98.2,3000.0,98.28,98.33,98.17,98.2,3000.0
2017-04-27 10:30:00,98.2,98.23,97.56,97.57,22766.0,98.2,98.23,97.56,97.57,22766.0
2017-04-27 10:35:00,97.57,97.72,97.52,97.7,5495.0,97.57,97.72,97.52,97.7,5495.0
2017-04-27 10:40:00,97.75,97.89,97.75,97.86,5383.0,97.75,97.89,97.75,97.86,5383.0
2017-04-27 10:45:00,97.92,97.95,97.61,97.61,12067.0,97.92,97.95,97.61,97.61,12067.0
2017-04-27 10:50:00,97.61,97.68,97.59,97.68,2600.0,97.61,97.68,97.59,97.68,2600.0
2017-04-27 10:55:00,97.69,97.8,97.61,97.63,2657.0,97.69,97.8,97.61,97.63,2657.0
2017-04-27 11:00:00,97.63,97.9,97.63,97.78,3316.0,97.63,97.9,97.63,97.78,3316.0
2017-04-27 11:05:00,97.86,97.95,97.86,97.95,1091.0,97.86,97.95,97.86,97.95,1091.0
2017-04-27 11:10:00,97.96,98.06,97.9,98.06,6700.0,97.96,98.06,97.9,98.06,6700.0
2017-04-27 11:15:00,98.13,98.19,97.96,98.07,10019.0,98.13,98.19,97.96,98.07,10019.0
2017-04-27 11:20:00,98.13,98.15,97.96,98.0,4600.0,98.13,98.15,97.96,98.0,4600.0
2017-04-27 11:25:00,97.96,98.02,97.96,98.01,2800.0,97.96,98.02,97.96,98.01,2800.0
2017-04-27 11:30:00,97.94,98.0,97.92,97.96,3400.0,97.94,98.0,97.92,97.96,3400.0
2017-04-27 11:35:00,98.01,98.11,97.99,97.99,600.0,98.01,98.11,97.99,97.99,600.0
2017-04-27 11:40:00,97.99,98.01,97.86,97.88,6278.0,97.99,98.01,97.86,97.88,6278.0
2017-04-27 11:45:00,97.88,97.99,97.88,97.99,400.0,97.88,97.99,97.88,97.99,400.0
2017-04-27 11:50:00,97.97,98.04,97.97,97.98,428.0,97.97,98.04,97.97,97.98,428.0
2017-04-27 11:55:00,98.06,98.11,98.05,98.05,958.0,98.06,98.11,98.05,98.05,958.0
2017-04-27 12:00:00,98.06,98.07,97.97,98.03,2278.0,98.06,98.07,97.97,98.03,2278.0
2017-04-27 12:05:00,97.98,98.05,97.93,97.98,8308.0,97.98,98.05,97.93,97.98,8308.0
2017-04-27 12:10:00,97.96,98.11,97.95,98.11,1050.0,97.96,98.11,97.95,98.11,1050.0
2017-04-27 12:15:00,98.14,98.18,98.06,98.18,2401.0,98.14,98.18,98.06,98.18,2401.0
2017-04-27 12:20:00,98.14,98.17,97.98,98.06,2900.0,98.14,98.17,97.98,98.06,2900.0
2017-04-27 12:25:00,98.06,98.06,98.06,98.06,0.0,98.06,98.06,98.06,98.06,0.0
2017-04-27 12:30:00,98.14,98.14,98.07,98.1,1748.0,98.14,98.14,98.07,98.1,1748.0
2017-04-27 12:35:00,98.13,98.26,98.13,98.19,1296.0,98.13,98.26,98.13,98.19,1296.0
2017-04-27 12:40:00,98.19,98.19,98.19,98.19,0.0,98.19,98.19,98.19,98.19,0.0
2017-04-27 12:45:00,98.3,98.3,98.3,98.3,100.0,98.3,98.3,98.3,98.3,100.0
2017-04-27 12:50:00,98.33,98.4,98.26,98.31,1700.0,98.33,98.4,98.26,98.31,1700.0
2017-04-27 12:55:00,98.35,98.45,98.35,98.45,300.0,98.35,98.45,98.35,98.45,300.0
2017-04-27 13:00:00,98.44,98.5,98.41,98.42,4500.0,98.44,98.5,98.41,98.42,4500.0
2017-04-27 13:05:00,98.4,98.53,98.38,98.53,1500.0,98.4,98.53,98.38,98.53,1500.0
2017-04-27 13:10:00,98.53,98.54,98.46,98.46,1325.0,98.53,98.54,98.46,98.46,1325.0
2017-04-27 13:15:00,98.51,98.61,98.49,98.61,1900.0,98.51,98.61,98.49,98.61,1900.0
2017-04-27 13:20:00,98.61,98.69,98.58,98.69,900.0,98.61,98.69,98.58,98.69,900.0
2017-04-27 13:25:00,98.7,98.7,98.53,98.53,3486.0,98.7,98.7,98.53,98.53,3486.0
2017-04-27 13:30:00,98.59,98.59,98.5,98.57,2097.0,98.59,98.59,98.5,98.57,2097.0
2017-04-27 13:35:00,98.53,98.53,98.45,98.45,3037.0,98.53,98.53,98.45,98.45,3037.0
2017-04-27 13:40:00,98.52,98.52,98.46,98.49,1100.0,98.52,98.52,98.46,98.49,1100.0
2017-04-27 13:45:00,98.44,98.56,98.43,98.56,2100.0,98.44,98.56,98.43,98.56,2100.0
2017-04-27 13:50:00,98.58,98.6,98.49,98.49,6561.0,98.58,98.6,98.49,98.49,6561.0
2017-04-27 13:55:00,98.56,98.66,98.56,98.66,900.0,98.56,98.66,98.56,98.66,900.0
2017-04-27 14:00:00,98.68,98.7,98.54,98.54,2453.0,98.68,98.7,98.54,98.54,2453.0
2017-04-27 14:05:00,98.56,98.59,98.53,98.54,3500.0,98.56,98.59,98.53,98.54,3500.0
2017-04-27 14:10:00,98.56,98.62,98.53,98.58,3507.0,98.56,98.62,98.53,98.58,3507.0
2017-04-27 14:15:00,98.62,98.63,98.52,98.59,3450.0,98.62,98.63,98.52,98.59,3450.0
2017-04-27 14:20:00,98.62,98.67,98.6,98.66,6188.0,98.62,98.67,98.6,98.66,6188.0
2017-04-27 14:25:00,98.65,98.71,98.63,98.71,2941.0,98.65,98.71,98.63,98.71,2941.0
2017-04-27 14:30:00,98.71,98.76,98.71,98.76,5310.0,98.71,98.76,98.71,98.76,5310.0
2017-04-27 14:35:00,98.75,98.76,98.65,98.66,4189.0,98.75,98.76,98.65,98.66,4189.0
2017-04-27 14:40:00,98.67,98.75,98.67,98.69,2400.0,98.67,98.75,98.67,98.69,2400.0
2017-04-27 14:45:00,98.73,98.73,98.62,98.68,2700.0,98.73,98.73,98.62,98.68,2700.0
2017-04-27 14:50:00,98.69,98.74,98.59,98.59,2691.0,98.69,98.74,98.59,98.59,2691.0
2017-04-27 14:55:00,98.59,98.59,98.49,98.53,6000.0,98.59,98.59,98.49,98.53,6000.0
2017-04-27 15:00:00,98.53,98.53,98.37,98.39,3766.0,98.53,98.53,98.37,98.39,3766.0
2017-04-27 15:05:00,98.37,98.4,98.3,98.34,4776.0,98.37,98.4,98.3,98.34,4776.0
2017-04-27 15:10:00,98.35,98.51,98.35,98.51,2500.0,98.35,98.51,98.35,98.51,2500.0
2017-04-27 15:15:00,98.5,98.54,98.41,98.41,2844.0,98.5,98.54,98.41,98.41,2844.0
2017-04-27 15:20:00,98.43,98.46,98.38,98.46,3316.0,98.43,98.46,98.38,98.46,3316.0
2017-04-27 15:25:00,98.45,98.53,98.44,98.49,3590.0,98.45,98.53,98.44,98.49,3590.0
2017-04-27 15:30:00,98.51,98.56,98.51,98.53,3100.0,98.51,98.56,98.51,98.53,3100.0
2017-04-27 15:35:00,98.53,98.57,98.45,98.46,6254.0,98.53,98.57,98.45,98.46,6254.0
2017-04-27 15:40:00,98.45,98.49,98.44,98.44,6711.0,98.45,98.49,98.44,98.44,6711.0
2017-04-27 15:45:00,98.46,98.61,98.46,98.57,7686.0,98.46,98.61,98.46,98.57,7686.0
2017-04-27 15:50:00,98.57,98.62,98.53,98.6,8605.0,98.57,98.62,98.53,98.6,8605.0
2017-04-27 15:55:00,98.62,98.62,98.54,98.57,14709.0,98.62,98.62,98.54,98.57,14709.0
2017-04-28 09:30:00,98.84,99.16,98.34,98.81,20174.0,98.84,99.16,98.34,98.81,20174.0
2017-04-28 09:35:00,98.73,99.04,98.65,98.85,1038.0,98.73,99.04,98.65,98.85,1038.0
2017-04-28 09:40:00,98.95,98.99,98.51,98.53,2700.0,98.95,98.99,98.51,98.53,2700.0
2017-04-28 09:45:00,98.7,98.84,98.64,98.82,5000.0,98.7,98.84,98.64,98.82,5000.0
2017-04-28 09:50:00,98.81,98.87,98.72,98.84,2800.0,98.81,98.87,98.72,98.84,2800.0
2017-04-28 09:55:00,98.83,99.29,98.83,99.13,28804.0,98.83,99.29,98.83,99.13,28804.0
2017-04-28 10:00:00,99.11,99.34,99.07,99.09,10712.0,99.11,99.34,99.07,99.09,10712.0
2017-04-28 10:05:00,99.14,99.14,98.73,98.96,10203.0,99.14,99.14,98.73,98.96,10203.0
2017-04-28 10:10:00,98.96,99.01,98.89,99.01,3542.0,98.96,99.01,98.89,99.01,3542.0
2017-04-28 10:15:00,98.98,99.1,98.91,98.91,3300.0,98.98,99.1,98.91,98.91,3300.0
2017-04-28 10:20:00,98.82,98.82,98.65,98.65,1700.0,98.82,98.82,98.65,98.65,1700.0
2017-04-28 10:25:00,98.56,98.77,98.5,98.77,3049.0,98.56,98.77,98.5,98.77,3049.0
2017-04-28 10:30:00,98.67,98.67,98.46,98.46,6711.0,98.67,98.67,98.46,98.46,6711.0
2017-04-28 10:35:00,98.45,98.45,98.28,98.28,4152.0,98.45,98.45,98.28,98.28,4152.0
2017-04-28 10:40:00,98.34,98.44,98.3,98.3,2825.0,98.34,98.44,98.3,98.3,2825.0
2017-04-28 10:45:00,98.21,98.3,98.06,98.06,4881.0,98.21,98.3,98.06,98.06,4881.0
2017-04-28 10:50:00,98.05,98.19,98.05,98.19,3252.0,98.05,98.19,98.05,98.19,3252.0
2017-04-28 10:55:00,98.33,98.37,98.22,98.22,2205.0,98.33,98.37,98.22,98.22,2205.0
2017-04-28 11:00:00,98.15,98.15,98.15,98.15,100.0,98.15,98.15,98.15,98.15,100.0
2017-04-28 11:05:00,98.21,98.46,98.16,98.32,6400.0,98.21,98.46,98.16,98.32,6400.0
2017-04-28 11:10:00,98.26,98.29,98.05,98.13,2300.0,98.26,98.29,98.05,98.13,2300.0
2017-04-28 11:15:00,98.13,98.23,98.09,98.16,2200.0,98.13,98.23,98.09,98.16,2200.0
2017-04-28 11:20:00,98.15,98.15,98.05,98.07,1652.0,98.15,98.15,98.05,98.07,1652.0
2017-04-28 11:25:00,98.08,98.17,98.05,98.15,1400.0,98.08,98.17,98.05,98.15,1400.0
2017-04-28 11:30:00,98.16,98.16,98.05,98.1,3200.0,98.16,98.16,98.05,98.1,3200.0
2017-04-28 11:35:00,98.1,98.27,98.1,98.27,1400.0,98.1,98.27,98.1,98.27,1400.0
2017-04-28 11:40:00,98.24,98.39,98.23,98.28,4700.0,98.24,98.39,98.23,98.28,4700.0
2017-04-28 11:45:00,98.24,98.3,98.22,98.22,2461.0,98.24,98.3,98.22,98.22,2461.0
2017-04-28 11:50:00,98.26,98.3,98.13,98.14,11045.0,98.26,98.3,98.13,98.14,11045.0
2017-04-28 11:55:00,98.16,98.25,98.1,98.16,2754.0,98.16,98.25,98.1,98.16,2754.0
2017-04-28 12:00:00,98.24,98.48,98.21,98.47,2215.0,98.24,98.48,98.21,98.47,2215.0
2017-04-28 12:05:00,98.35,98.46,98.35,98.39,3304.0,98.35,98.46,98.35,98.39,3304.0
2017-04-28 12:10:00,98.43,98.56,98.43,98.56,1000.0,98.43,98.56,98.43,98.56,1000.0
2017-04-28 12:15:00,98.52,98.53,98.42,98.43,2295.0,98.52,98.53,98.42,98.43,2295.0
2017-04-28 12:20:00,98.45,98.57,98.45,98.5,1669.0,98.45,98.57,98.45,98.5,1669.0
2017-04-28 12:25:00,98.54,98.54,98.45,98.52,7822.0,98.54,98.54,98.45,98.52,7822.0
2017-04-28 12:30:00,98.49,98.49,98.28,98.32,2874.0,98.49,98.49,98.28,98.32,2874.0
2017-04-28 12:35:00,98.33,98.42,98.31,98.34,3000.0,98.33,98.42,98.31,98.34,3000.0
2017-04-28 12:40:00,98.36,98.59,98.36,98.49,1800.0,98.36,98.59,98.36,98.49,1800.0
2017-04-28 12:45:00,98.47,98.49,98.39,98.39,2107.0,98.47,98.49,98.39,98.39,2107.0
2017-04-28 12:50:00,98.39,98.39,98.32,98.32,1059.0,98.39,98.39,98.32,98.32,1059.0
2017-04-28 12:55:00,98.3,98.46,98.3,98.46,1900.0,98.3,98.46,98.3,98.46,1900.0
2017-04-28 13:00:00,98.47,98.6,98.42,98.59,800.0,98.47,98.6,98.42,98.59,800.0
2017-04-28 13:05:00,98.6,98.87,98.59,98.85,4573.0,98.6,98.87,98.59,98.85,4573.0
2017-04-28 13:10:00,98.86,98.87,98.63,98.63,4551.0,98.86,98.87,98.63,98.63,4551.0
2017-04-28 13:15:00,98.64,98.68,98.61,98.63,2201.0,98.64,98.68,98.61,98.63,2201.0
2017-04-28 13:20:00,98.64,98.7,98.6,98.7,2027.0,98.64,98.7,98.6,98.7,2027.0
2017-04-28 13:25:00,98.68,98.86,98.68,98.86,1200.0,98.68,98.86,98.68,98.86,1200.0
2017-04-28 13:30:00,98.85,98.89,98.83,98.85,1810.0,98.85,98.89,98.83,98.85,1810.0
2017-04-28 13:35:00,98.88,99.04,98.88,98.95,3800.0,98.88,99.04,98.88,98.95,3800.0
2017-04-28 13:40:00,98.96,99.02,98.93,98.94,2600.0,98.96,99.02,98.93,98.94,2600.0
2017-04-28 13:45:00,98.91,99.02,98.9,99.0,5600.0,98.91,99.02,98.9,99.0,5600.0
2017-04-28 13:50:00,99.0,99.14,98.98,99.14,4200.0,99.0,99.14,98.98,99.14,4200.0
2017-04-28 13:55:00,99.14,99.27,99.14,99.22,9174.0,99.14,99.27,99.14,99.22,9174.0
2017-04-28 14:00:00,99.2,99.28,99.17,99.23,5909.0,99.2,99.28,99.17,99.23,5909.0
2017-04-28 14:05:00,99.22,99.22,99.14,99.2,5878.0,99.22,99.22,99.14,99.2,5878.0
2017-04-28 14:10:00,99.2,99.27,99.15,99.23,8024.0,99.2,99.27,99.15,99.23,8024.0
2017-04-28 14:15:00,99.23,99.28,99.15,99.16,3804.0,99.23,99.28,99.15,99.16,3804.0
2017-04-28 14:20:00,99.13,99.14,99.03,99.04,4731.0,99.13,99.14,99.03,99.04,4731.0
2017-04-28 14:25:00,99.07,99.11,98.98,98.98,2259.0,99.07,99.11,98.98,98.98,2259.0
2017-04-28 14:30:00,99.0,99.01,98.97,99.01,4913.0,99.0,99.01,98.97,99.01,4913.0
2017-04-28 14:35:00,99.02,99.03,98.99,99.01,4632.0,99.02,99.03,98.99,99.01,4632.0
2017-04-28 14:40:00,98.99,99.14,98.99,99.14,4831.0,98.99,99.14,98.99,99.14,4831.0
2017-04-28 14:45:00,99.08,99.21,99.08,99.21,3600.0,99.08,99.21,99.08,99.21,3600.0
2017-04-28 14:50:00,99.21,99.21,99.06,99.1,6700.0,99.21,99.21,99.06,99.1,6700.0
2017-04-28 14:55:00,99.1,99.14,99.06,99.1,8593.0,99.1,99.14,99.06,99.1,8593.0
2017-04-28 15:00:00,99.08,99.16,99.08,99.15,6106.0,99.08,99.16,99.08,99.15,6106.0
2017-04-28 15:05:00,99.17,99.19,99.12,99.15,4069.0,99.17,99.19,99.12,99.15,4069.0
2017-04-28 15:10:00,99.13,99.2,99.11,99.12,4630.0,99.13,99.2,99.11,99.12,4630.0
2017-04-28 15:15:00,99.13,99.16,99.11,99.16,6161.0,99.13,99.16,99.11,99.16,6161.0
2017-04-28 15:20:00,99.16,99.23,99.1,99.11,12753.0,99.16,99.23,99.1,99.11,12753.0
2017-04-28 15:25:00,99.12,99.14,98.96,98.97,12093.0,99.12,99.14,98.96,98.97,12093.0
2017-04-28 15:30:00,98.97,99.24,98.96,99.24,14482.0,98.97,99.24,98.96,99.24,14482.0
2017-04-28 15:35:00,99.23,99.25,99.15,99.15,11358.0,99.23,99.25,99.15,99.15,11358.0
2017-04-28 15:40:00,99.17,99.18,99.06,99.06,13264.0,99.17,99.18,99.06,99.06,13264.0
2017-04-28 15:45:00,99.05,99.06,98.96,99.0,14908.0,99.05,99.06,98.96,99.0,14908.0
2017-04-28 15:50:00,99.0,99.04,98.97,99.0,18142.0,99.0,99.04,98.97,99.0,18142.0
2017-04-28 15:55:00,98.99,98.99,98.89,98.94,27199.0,98.99,98.99,98.89,98.94,27199.0
2017-05-01 09:30:00,99.04,99.61,99.04,99.61,8796.0,99.04,99.61,99.04,99.61,8796.0
2017-05-01 09:35:00,99.5,99.51,99.14,99.25,14045.0,99.5,99.51,99.14,99.25,14045.0
2017-05-01 09:40:00,99.25,99.25,98.87,99.11,9300.0,99.25,99.25,98.87,99.11,9300.0
2017-05-01 09:45:00,99.11,99.23,98.92,99.03,9116.0,99.11,99.23,98.92,99.03,9116.0
2017-05-01 09:50:00,99.04,99.04,98.89,98.92,3219.0,99.04,99.04,98.89,98.92,3219.0
2017-05-01 09:55:00,99.06,99.06,98.83,98.91,11537.0,99.06,99.06,98.83,98.91,11537.0
2017-05-01 10:00:00,98.97,98.99,98.7,98.72,8722.0,98.97,98.99,98.7,98.72,8722.0
2017-05-01 10:05:00,98.72,98.89,98.72,98.76,2800.0,98.72,98.89,98.72,98.76,2800.0
2017-05-01 10:10:00,98.72,98.86,98.71,98.86,2802.0,98.72,98.86,98.71,98.86,2802.0
2017-05-01 10:15:00,98.92,99.11,98.89,98.97,2900.0,98.92,99.11,98.89,98.97,2900.0
2017-05-01 10:20:00,98.94,98.95,98.94,98.95,200.0,98.94,98.95,98.94,98.95,200.0
2017-05-01 10:25:00,98.95,98.95,98.63,98.76,7112.0,98.95,98.95,98.63,98.76,7112.0
2017-05-01 10:30:00,98.77,99.03,98.77,98.84,4899.0,98.77,99.03,98.77,98.84,4899.0
2017-05-01 10:35:00,98.91,98.91,98.83,98.83,3891.0,98.91,98.91,98.83,98.83,3891.0
2017-05-01 10:40:00,98.83,98.93,98.7,98.83,8745.0,98.83,98.93,98.7,98.83,8745.0
2017-05-01 10:45:00,98.85,98.98,98.8,98.98,4441.0,98.85,98.98,98.8,98.98,4441.0
2017-05-01 10:50:00,98.94,98.97,98.79,98.85,4000.0,98.94,98.97,98.79,98.85,4000.0
2017-05-01 10:55:00,98.79,98.79,98.64,98.66,6868.0,98.79,98.79,98.64,98.66,6868.0
2017-05-01 11:00:00,98.67,98.76,98.59,98.69,14788.0,98.67,98.76,98.59,98.69,14788.0
2017-05-01 11:05:00,98.7,98.72,98.58,98.58,3100.0,98.7,98.72,98.58,98.58,3100.0
2017-05-01 11:10:00,98.6,98.61,98.45,98.51,9495.0,98.6,98.61,98.45,98.51,9495.0
2017-05-01 11:15:00,98.5,98.56,98.33,98.35,7610.0,98.5,98.56,98.33,98.35,7610.0
2017-05-01 11:20:00,98.37,98.47,98.3,98.35,11000.0,98.37,98.47,98.3,98.35,11000.0
2017-05-01 11:25:00,98.39,98.39,98.28,98.29,6700.0,98.39,98.39,98.28,98.29,6700.0
2017-05-01 11:30:00,98.29,98.32,98.1,98.1,5200.0,98.29,98.32,98.1,98.1,5200.0
2017-05-01 11:35:00,98.13,98.18,97.97,97.97,5397.0,98.13,98.18,97.97,97.97,5397.0
2017-05-01 11:40:00,97.97,98.09,97.97,98.06,2855.0,97.97,98.09,97.97,98.06,2855.0
2017-05-01 11:45:00,98.17,98.19,98.17,98.19,400.0,98.17,98.19,98.17,98.19,400.0
2017-05-01 11:50:00,98.18,98.18,97.9,98.02,5233.0,98.18,98.18,97.9,98.02,5233.0
2017-05-01 11:55:00,98.09,98.22,98.06,98.13,2699.0,98.09,98.22,98.06,98.13,2699.0
2017-05-01 12:00:00,98.15,98.18,98.09,98.17,1000.0,98.15,98.18,98.09,98.17,1000.0
2017-05-01 12:05:00,98.25,98.25,98.15,98.15,2801.0,98.25,98.25,98.15,98.15,2801.0
2017-05-01 12:10:00,98.25,98.44,98.25,98.39,5000.0,98.25,98.44,98.25,98.39,5000.0
2017-05-01 12:15:00,98.37,98.38,97.96,98.13,43357.0,98.37,98.38,97.96,98.13,43357.0
2017-05-01 12:20:00,98.15,98.2,98.09,98.11,2100.0,98.15,98.2,98.09,98.11,2100.0
2017-05-01 12:25:00,98.03,98.04,97.93,97.95,3196.0,98.03,98.04,97.93,97.95,3196.0
2017-05-01 12:30:00,97.98,98.05,97.94,98.01,3086.0,97.98,98.05,97.94,98.01,3086.0
2017-05-01 12:35:00,98.07,98.07,97.96,98.02,2999.0,98.07,98.07,97.96,98.02,2999.0
2017-05-01 12:40:00,98.03,98.03,97.88,97.88,3349.0,98.03,98.03,97.88,97.88,3349.0
2017-05-01 12:45:00,97.88,97.95,97.82,97.84,7817.0,97.88,97.95,97.82,97.84,7817.0
2017-05-01 12:50:00,97.85,97.93,97.8,97.83,3102.0,97.85,97.93,97.8,97.83,3102.0
2017-05-01 12:55:00,97.87,98.12,97.85,98.12,2490.0,97.87,98.12,97.85,98.12,2490.0
2017-05-01 13:00:00,98.02,98.3,98.02,98.3,2300.0,98.02,98.3,98.02,98.3,2300.0
2017-05-01 13:05:00,98.31,98.31,98.15,98.23,3615.0,98.31,98.31,98.15,98.23,3615.0
2017-05-01 13:10:00,98.28,98.41,98.22,98.36,3950.0,98.28,98.41,98.22,98.36,3950.0
2017-05-01 13:15:00,98.37,98.54,98.37,98.54,2800.0,98.37,98.54,98.37,98.54,2800.0
2017-05-01 13:20:00,98.53,98.66,98.46,98.56,5293.0,98.53,98.66,98.46,98.56,5293.0
2017-05-01 13:25:00,98.55,98.87,98.53,98.76,9716.0,98.55,98.87,98.53,98.76,9716.0
2017-05-01 13:30:00,98.85,98.87,98.8,98.85,1591.0,98.85,98.87,98.8,98.85,1591.0
2017-05-01 13:35:00,98.9,98.97,98.83,98.83,4942.0,98.9,98.97,98.83,98.83,4942.0
2017-05-01 13:40:00,98.89,99.12,98.84,99.12,6071.0,98.89,99.12,98.84,99.12,6071.0
2017-05-01 13:45:00,99.15,99.3,99.08,99.3,2800.0,99.15,99.3,99.08,99.3,2800.0
2017-05-01 13:50:00,99.31,99.31,99.02,99.18,8876.0,99.31,99.31,99.02,99.18,8876.0
2017-05-01 13:55:00,99.17,99.24,99.12,99.22,7442.0,99.17,99.24,99.12,99.22,7442.0
2017-05-01 14:00:00,99.22,99.39,98.95,99.04,9702.0,99.22,99.39,98.95,99.04,9702.0
2017-05-01 14:05:00,99.02,99.04,98.62,98.69,32527.0,99.02,99.04,98.62,98.69,32527.0
2017-05-01 14:10:00,98.65,98.72,98.59,98.62,18734.0,98.65,98.72,98.59,98.62,18734.0
2017-05-01 14:15:00,98.64,98.64,98.55,98.59,3430.0,98.64,98.64,98.55,98.59,3430.0
2017-05-01 14:20:00,98.62,98.62,98.54,98.55,17240.0,98.62,98.62,98.54,98.55,17240.0
2017-05-01 14:25:00,98.54,98.57,98.53,98.55,8303.0,98.54,98.57,98.53,98.55,8303.0
2017-05-01 14:30:00,98.55,98.61,98.53,98.57,4711.0,98.55,98.61,98.53,98.57,4711.0
2017-05-01 14:35:00,98.58,98.63,98.58,98.63,1300.0,98.58,98.63,98.58,98.63,1300.0
2017-05-01 14:40:00,98.62,98.62,98.39,98.39,16361.0,98.62,98.62,98.39,98.39,16361.0
2017-05-01 14:45:00,98.4,98.47,98.37,98.4,9030.0,98.4,98.47,98.37,98.4,9030.0
2017-05-01 14:50:00,98.39,98.41,98.36,98.36,5190.0,98.39,98.41,98.36,98.36,5190.0
2017-05-01 14:55:00,98.36,98.36,98.27,98.3,5052.0,98.36,98.36,98.27,98.3,5052.0
2017-05-01 15:00:00,98.29,98.42,98.26,98.4,7719.0,98.29,98.42,98.26,98.4,7719.0
2017-05-01 15:05:00,98.4,98.4,98.34,98.36,7394.0,98.4,98.4,98.34,98.36,7394.0
2017-05-01 15:10:00,98.35,98.48,98.31,98.47,9474.0,98.35,98.48,98.31,98.47,9474.0
2017-05-01 15:15:00,98.45,98.48,98.34,98.34,4444.0,98.45,98.48,98.34,98.34,4444.0
2017-05-01 15:20:00,98.34,98.42,98.24,98.42,11395.0,98.34,98.42,98.24,98.42,11395.0
2017-05-01 15:25:00,98.46,98.46,98.3,98.3,8879.0,98.46,98.46,98.3,98.3,8879.0
2017-05-01 15:30:00,98.3,98.33,98.19,98.26,15075.0,98.3,98.33,98.19,98.26,15075.0
2017-05-01 15:35:00,98.28,98.28,98.11,98.12,11990.0,98.28,98.28,98.11,98.12,11990.0
2017-05-01 15:40:00,98.11,98.28,98.1,98.28,12088.0,98.11,98.28,98.1,98.28,12088.0
2017-05-01 15:45:00,98.3,98.3,98.09,98.1,13765.0,98.3,98.3,98.09,98.1,13765.0
2017-05-01 15:50:00,98.1,98.18,98.02,98.04,20787.0,98.1,98.18,98.02,98.04,20787.0
2017-05-01 15:55:00,98.07,98.16,97.97,98.16,38437.0,98.07,98.16,97.97,98.16,38437.0
2017-05-02 09:30:00,98.19,98.45,97.72,98.31,9576.0,98.19,98.45,97.72,98.31,9576.0
2017-05-02 09:35:00,98.35,98.5,98.3,98.48,2470.0,98.35,98.5,98.3,98.48,2470.0
2017-05-02 09:40:00,98.36,98.5,98.3,98.49,1800.0,98.36,98.5,98.3,98.49,1800.0
2017-05-02 09:45:00,98.44,98.5,98.33,98.5,2801.0,98.44,98.5,98.33,98.5,2801.0
2017-05-02 09:50:00,98.43,98.54,98.39,98.43,3936.0,98.43,98.54,98.39,98.43,3936.0
2017-05-02 09:55:00,98.54,98.54,98.35,98.39,2605.0,98.54,98.54,98.35,98.39,2605.0
2017-05-02 10:00:00,98.44,98.48,98.18,98.25,5667.0,98.44,98.48,98.18,98.25,5667.0
2017-05-02 10:05:00,98.27,98.27,98.06,98.06,3100.0,98.27,98.27,98.06,98.06,3100.0
2017-05-02 10:10:00,98.06,98.13,98.05,98.09,2500.0,98.06,98.13,98.05,98.09,2500.0
2017-05-02 10:15:00,98.08,98.21,98.07,98.11,3900.0,98.08,98.21,98.07,98.11,3900.0
2017-05-02 10:20:00,98.1,98.19,98.01,98.18,5398.0,98.1,98.19,98.01,98.18,5398.0
2017-05-02 10:25:00,98.13,98.19,97.98,98.02,3200.0,98.13,98.19,97.98,98.02,3200.0
2017-05-02 10:30:00,98.01,98.12,97.92,97.93,1672.0,98.01,98.12,97.92,97.93,1672.0
2017-05-02 10:35:00,97.97,98.08,97.96,98.05,1800.0,97.97,98.08,97.96,98.05,1800.0
2017-05-02 10:40:00,98.1,98.11,97.99,97.99,2227.0,98.1,98.11,97.99,97.99,2227.0
2017-05-02 10:45:00,98.0,98.06,97.96,97.99,2298.0,98.0,98.06,97.96,97.99,2298.0
2017-05-02 10:50:00,97.94,97.94,97.74,97.74,2214.0,97.94,97.94,97.74,97.74,2214.0
2017-05-02 10:55:00,97.76,97.97,97.76,97.97,1300.0,97.76,97.97,97.76,97.97,1300.0
2017-05-02 11:00:00,97.92,98.1,97.91,98.09,4613.0,97.92,98.1,97.91,98.09,4613.0
2017-05-02 11:05:00,98.08,98.14,97.93,98.0,6900.0,98.08,98.14,97.93,98.0,6900.0
2017-05-02 11:10:00,98.01,98.12,97.97,98.07,6800.0,98.01,98.12,97.97,98.07,6800.0
2017-05-02 11:15:00,98.1,98.28,98.05,98.25,4400.0,98.1,98.28,98.05,98.25,4400.0
2017-05-02 11:20:00,98.37,98.39,98.3,98.31,4600.0,98.37,98.39,98.3,98.31,4600.0
2017-05-02 11:25:00,98.31,98.49,98.29,98.49,4900.0,98.31,98.49,98.29,98.49,4900.0
2017-05-02 11:30:00,98.41,98.73,98.37,98.66,16100.0,98.41,98.73,98.37,98.66,16100.0
2017-05-02 11:35:00,98.63,98.93,98.63,98.77,11481.0,98.63,98.93,98.63,98.77,11481.0
2017-05-02 11:40:00,98.79,98.87,98.78,98.81,1100.0,98.79,98.87,98.78,98.81,1100.0
2017-05-02 11:45:00,98.85,98.91,98.84,98.91,800.0,98.85,98.91,98.84,98.91,800.0
2017-05-02 11:50:00,98.89,98.92,98.74,98.74,4939.0,98.89,98.92,98.74,98.74,4939.0
2017-05-02 11:55:00,98.68,98.7,98.56,98.7,3500.0,98.68,98.7,98.56,98.7,3500.0
2017-05-02 12:00:00,98.71,98.78,98.71,98.76,1900.0,98.71,98.78,98.71,98.76,1900.0
2017-05-02 12:05:00,98.73,98.85,98.73,98.84,3048.0,98.73,98.85,98.73,98.84,3048.0
2017-05-02 12:10:00,98.86,98.86,98.7,98.7,1840.0,98.86,98.86,98.7,98.7,1840.0
2017-05-02 12:15:00,98.7,98.88,98.7,98.84,1700.0,98.7,98.88,98.7,98.84,1700.0
2017-05-02 12:20:00,98.93,99.21,98.93,99.15,12623.0,98.93,99.21,98.93,99.15,12623.0
2017-05-02 12:25:00,99.07,99.25,99.07,99.11,4050.0,99.07,99.25,99.07,99.11,4050.0
2017-05-02 12:30:00,99.14,99.19,99.09,99.19,2600.0,99.14,99.19,99.09,99.19,2600.0
2017-05-02 12:35:00,99.19,99.23,99.16,99.2,2000.0,99.19,99.23,99.16,99.2,2000.0
2017-05-02 12:40:00,99.29,99.6,99.28,99.6,19189.0,99.29,99.6,99.28,99.6,19189.0
2017-05-02 12:45:00,99.58,99.79,99.54,99.67,19125.0,99.58,99.79,99.54,99.67,19125.0
2017-05-02 12:50:00,99.66,99.8,99.63,99.71,10254.0,99.66,99.8,99.63,99.71,10254.0
2017-05-02 12:55:00,99.7,99.94,99.66,99.94,15924.0,99.7,99.94,99.66,99.94,15924.0
2017-05-02 13:00:00,99.89,100.01,99.7,99.72,20625.0,99.89,100.01,99.7,99.72,20625.0
2017-05-02 13:05:00,99.73,99.77,99.66,99.71,5308.0,99.73,99.77,99.66,99.71,5308.0
2017-05-02 13:10:00,99.65,99.75,99.61,99.75,2812.0,99.65,99.75,99.61,99.75,2812.0
2017-05-02 13:15:00,99.74,99.83,99.69,99.83,4800.0,99.74,99.83,99.69,99.83,4800.0
2017-05-02 13:20:00,99.87,99.87,99.73,99.74,5604.0,99.87,99.87,99.73,99.74,5604.0
2017-05-02 13:25:00,99.8,99.87,99.79,99.83,2727.0,99.8,99.87,99.79,99.83,2727.0
2017-05-02 13:30:00,99.83,99.86,99.76,99.79,2700.0,99.83,99.86,99.76,99.79,2700.0
2017-05-02 13:35:00,99.8,99.92,99.79,99.79,4727.0,99.8,99.92,99.79,99.79,4727.0
2017-05-02 13:40:00,99.8,99.93,99.8,99.87,3299.0,99.8,99.93,99.8,99.87,3299.0
2017-05-02 13:45:00,99.9,99.93,99.88,99.91,3879.0,99.9,99.93,99.88,99.91,3879.0
2017-05-02 13:50:00,99.92,100.0,99.92,99.97,11651.0,99.92,100.0,99.92,99.97,11651.0
2017-05-02 13:55:00,99.92,99.96,99.84,99.87,6900.0,99.92,99.96,99.84,99.87,6900.0
2017-05-02 14:00:00,99.87,99.89,99.81,99.88,6399.0,99.87,99.89,99.81,99.88,6399.0
2017-05-02 14:05:00,99.9,100.05,99.9,100.05,13155.0,99.9,100.05,99.9,100.05,13155.0
2017-05-02 14:10:00,100.06,100.25,99.98,100.2,41029.0,100.06,100.25,99.98,100.2,41029.0
2017-05-02 14:15:00,100.21,100.27,100.06,100.26,29626.0,100.21,100.27,100.06,100.26,29626.0
2017-05-02 14:20:00,100.25,100.29,100.21,100.26,6365.0,100.25,100.29,100.21,100.26,6365.0
2017-05-02 14:25:00,100.29,100.47,100.29,100.34,25986.0,100.29,100.47,100.29,100.34,25986.0
2017-05-02 14:30:00,100.34,100.5,100.3,100.46,35753.0,100.34,100.5,100.3,100.46,35753.0
2017-05-02 14:35:00,100.42,100.43,100.31,100.36,12226.0,100.42,100.43,100.31,100.36,12226.0
2017-05-02 14:40:00,100.32,100.32,100.04,100.04,12645.0,100.32,100.32,100.04,100.04,12645.0
2017-05-02 14:45:00,100.04,100.22,100.04,100.14,6366.0,100.04,100.22,100.04,100.14,6366.0
2017-05-02 14:50:00,100.15,100.16,99.88,99.89,20124.0,100.15,100.16,99.88,99.89,20124.0
2017-05-02 14:55:00,99.95,99.96,99.85,99.85,3979.0,99.95,99.96,99.85,99.85,3979.0
2017-05-02 15:00:00,99.84,99.89,99.79,99.84,6709.0,99.84,99.89,99.79,99.84,6709.0
2017-05-02 15:05:00,99.84,99.98,99.84,99.97,6200.0,99.84,99.98,99.84,99.97,6200.0
2017-05-02 15:10:00,99.99,100.06,99.93,100.03,7210.0,99.99,100.06,99.93,100.03,7210.0
2017-05-02 15:15:00,100.02,100.13,100.01,100.13,4483.0,100.02,100.13,100.01,100.13,4483.0
2017-05-02 15:20:00,100.14,100.18,99.96,100.02,10136.0,100.14,100.18,99.96,100.02,10136.0
2017-05-02 15:25:00,100.02,100.1,99.93,100.1,6400.0,100.02,100.1,99.93,100.1,6400.0
2017-05-02 15:30:00,100.11,100.17,100.05,100.14,7822.0,100.11,100.17,100.05,100.14,7822.0
2017-05-02 15:35:00,100.15,100.18,100.11,100.14,15214.0,100.15,100.18,100.11,100.14,15214.0
2017-05-02 15:40:00,100.18,100.3,100.18,100.3,9951.0,100.18,100.3,100.18,100.3,9951.0
2017-05-02 15:45:00,100.33,100.37,100.25,100.25,16184.0,100.33,100.37,100.25,100.25,16184.0
2017-05-02 15:50:00,100.26,100.38,100.26,100.37,16109.0,100.26,100.38,100.26,100.37,16109.0
2017-05-02 15:55:00,100.38,100.42,100.31,100.34,30429.0,100.38,100.42,100.31,100.34,30429.0
2017-05-03 09:30:00,100.44,100.44,98.98,99.21,6349.0,100.44,100.44,98.98,99.21,6349.0
2017-05-03 09:35:00,99.17,99.65,99.16,99.63,6442.0,99.17,99.65,99.16,99.63,6442.0
2017-05-03 09:40:00,99.57,99.85,99.55,99.82,1100.0,99.57,99.85,99.55,99.82,1100.0
2017-05-03 09:45:00,99.88,100.29,99.83,100.28,2200.0,99.88,100.29,99.83,100.28,2200.0
2017-05-03 09:50:00,100.28,100.28,99.91,99.93,1300.0,100.28,100.28,99.91,99.93,1300.0
2017-05-03 09:55:00,99.92,99.93,99.36,99.36,5220.0,99.92,99.93,99.36,99.36,5220.0
2017-05-03 10:00:00,99.31,99.49,99.23,99.23,10099.0,99.31,99.49,99.23,99.23,10099.0
2017-05-03 10:05:00,99.36,99.5,99.33,99.5,7064.0,99.36,99.5,99.33,99.5,7064.0
2017-05-03 10:10:00,99.5,99.54,99.31,99.43,3649.0,99.5,99.54,99.31,99.43,3649.0
2017-05-03 10:15:00,99.44,99.44,99.28,99.32,4010.0,99.44,99.44,99.28,99.32,4010.0
2017-05-03 10:20:00,99.31,99.35,99.21,99.21,1992.0,99.31,99.35,99.21,99.21,1992.0
2017-05-03 10:25:00,99.19,99.19,99.07,99.16,3410.0,99.19,99.19,99.07,99.16,3410.0
2017-05-03 10:30:00,99.13,99.29,99.09,99.2,5409.0,99.13,99.29,99.09,99.2,5409.0
2017-05-03 10:35:00,99.29,99.39,99.14,99.19,11924.0,99.29,99.39,99.14,99.19,11924.0
2017-05-03 10:40:00,99.21,99.28,99.21,99.28,2710.0,99.21,99.28,99.21,99.28,2710.0
2017-05-03 10:45:00,99.23,99.23,99.13,99.13,2100.0,99.23,99.23,99.13,99.13,2100.0
2017-05-03 10:50:00,99.17,99.2,99.12,99.12,4601.0,99.17,99.2,99.12,99.12,4601.0
2017-05-03 10:55:00,99.09,99.14,99.03,99.09,5784.0,99.09,99.14,99.03,99.09,5784.0
2017-05-03 11:00:00,99.14,99.17,99.05,99.07,5702.0,99.14,99.17,99.05,99.07,5702.0
2017-05-03 11:05:00,99.11,99.41,99.09,99.41,5400.0,99.11,99.41,99.09,99.41,5400.0
2017-05-03 11:10:00,99.4,99.53,99.36,99.48,1400.0,99.4,99.53,99.36,99.48,1400.0
2017-05-03 11:15:00,99.48,99.56,99.43,99.56,5160.0,99.48,99.56,99.43,99.56,5160.0
2017-05-03 11:20:00,99.6,99.67,99.54,99.54,3598.0,99.6,99.67,99.54,99.54,3598.0
2017-05-03 11:25:00,99.53,99.64,99.51,99.64,6756.0,99.53,99.64,99.51,99.64,6756.0
2017-05-03 11:30:00,99.69,99.73,99.62,99.65,5900.0,99.69,99.73,99.62,99.65,5900.0
2017-05-03 11:35:00,99.65,99.81,99.65,99.79,2632.0,99.65,99.81,99.65,99.79,2632.0
2017-05-03 11:40:00,99.81,99.95,99.79,99.94,7542.0,99.81,99.95,99.79,99.94,7542.0
2017-05-03 11:45:00,99.9,99.95,99.86,99.93,5350.0,99.9,99.95,99.86,99.93,5350.0
2017-05-03 11:50:00,99.92,99.93,99.85,99.86,8415.0,99.92,99.93,99.85,99.86,8415.0
2017-05-03 11:55:00,99.89,99.89,99.7,99.7,5610.0,99.89,99.89,99.7,99.7,5610.0
2017-05-03 12:00:00,99.66,99.71,99.53,99.53,2610.0,99.66,99.71,99.53,99.53,2610.0
2017-05-03 12:05:00,99.51,99.54,99.46,99.49,3000.0,99.51,99.54,99.46,99.49,3000.0
2017-05-03 12:10:00,99.43,99.56,99.42,99.56,6370.0,99.43,99.56,99.42,99.56,6370.0
2017-05-03 12:15:00,99.57,99.63,99.56,99.56,2100.0,99.57,99.63,99.56,99.56,2100.0
2017-05-03 12:20:00,99.56,99.6,99.56,99.6,600.0,99.56,99.6,99.56,99.6,600.0
2017-05-03 12:25:00,99.54,99.59,99.54,99.58,2600.0,99.54,99.59,99.54,99.58,2600.0
2017-05-03 12:30:00,99.59,99.6,99.54,99.54,4350.0,99.59,99.6,99.54,99.54,4350.0
2017-05-03 12:35:00,99.54,99.61,99.51,99.61,2900.0,99.54,99.61,99.51,99.61,2900.0
2017-05-03 12:40:00,99.59,99.6,99.55,99.57,2800.0,99.59,99.6,99.55,99.57,2800.0
2017-05-03 12:45:00,99.52,99.58,99.48,99.54,3200.0,99.52,99.58,99.48,99.54,3200.0
2017-05-03 12:50:00,99.5,99.5,99.45,99.45,2145.0,99.5,99.5,99.45,99.45,2145.0
2017-05-03 12:55:00,99.47,99.49,99.4,99.42,4380.0,99.47,99.49,99.4,99.42,4380.0
2017-05-03 13:00:00,99.45,99.5,99.4,99.42,12387.0,99.45,99.5,99.4,99.42,12387.0
2017-05-03 13:05:00,99.43,99.45,99.35,99.35,3900.0,99.43,99.45,99.35,99.35,3900.0
2017-05-03 13:10:00,99.35,99.39,99.15,99.18,6513.0,99.35,99.39,99.15,99.18,6513.0
2017-05-03 13:15:00,99.17,99.18,99.06,99.09,3200.0,99.17,99.18,99.06,99.09,3200.0
2017-05-03 13:20:00,99.06,99.09,99.0,99.04,8294.0,99.06,99.09,99.0,99.04,8294.0
2017-05-03 13:25:00,99.0,99.15,99.0,99.11,3752.0,99.0,99.15,99.0,99.11,3752.0
2017-05-03 13:30:00,99.09,99.09,98.81,98.87,9248.0,99.09,99.09,98.81,98.87,9248.0
2017-05-03 13:35:00,98.86,98.97,98.86,98.9,4249.0,98.86,98.97,98.86,98.9,4249.0
2017-05-03 13:40:00,98.89,98.93,98.79,98.8,2496.0,98.89,98.93,98.79,98.8,2496.0
2017-05-03 13:45:00,98.77,98.91,98.76,98.91,5205.0,98.77,98.91,98.76,98.91,5205.0
2017-05-03 13:50:00,98.89,99.04,98.89,99.03,5110.0,98.89,99.04,98.89,99.03,5110.0
2017-05-03 13:55:00,99.05,99.13,99.04,99.13,2700.0,99.05,99.13,99.04,99.13,2700.0
2017-05-03 14:00:00,99.15,99.19,99.09,99.14,6507.0,99.15,99.19,99.09,99.14,6507.0
2017-05-03 14:05:00,99.2,99.29,99.16,99.29,5792.0,99.2,99.29,99.16,99.29,5792.0
2017-05-03 14:10:00,99.32,99.35,99.29,99.33,4003.0,99.32,99.35,99.29,99.33,4003.0
2017-05-03 14:15:00,99.34,99.34,99.25,99.25,3300.0,99.34,99.34,99.25,99.25,3300.0
2017-05-03 14:20:00,99.19,99.26,99.14,99.14,6097.0,99.19,99.26,99.14,99.14,6097.0
2017-05-03 14:25:00,99.15,99.27,99.15,99.25,6410.0,99.15,99.27,99.15,99.25,6410.0
2017-05-03 14:30:00,99.25,99.37,99.23,99.34,5873.0,99.25,99.37,99.23,99.34,5873.0
2017-05-03 14:35:00,99.34,99.34,99.25,99.31,8080.0,99.34,99.34,99.25,99.31,8080.0
2017-05-03 14:40:00,99.32,99.34,99.28,99.3,4574.0,99.32,99.34,99.28,99.3,4574.0
2017-05-03 14:45:00,99.29,99.33,99.25,99.28,7800.0,99.29,99.33,99.25,99.28,7800.0
2017-05-03 14:50:00,99.31,99.43,99.31,99.38,4454.0,99.31,99.43,99.31,99.38,4454.0
2017-05-03 14:55:00,99.38,99.39,99.33,99.35,5789.0,99.38,99.39,99.33,99.35,5789.0
2017-05-03 15:00:00,99.34,99.45,99.29,99.43,7754.0,99.34,99.45,99.29,99.43,7754.0
2017-05-03 15:05:00,99.41,99.48,99.36,99.47,6260.0,99.41,99.48,99.36,99.47,6260.0
2017-05-03 15:10:00,99.41,99.51,99.41,99.51,6259.0,99.41,99.51,99.41,99.51,6259.0
2017-05-03 15:15:00,99.55,99.55,99.48,99.48,7149.0,99.55,99.55,99.48,99.48,7149.0
2017-05-03 15:20:00,99.47,99.51,99.4,99.4,8320.0,99.47,99.51,99.4,99.4,8320.0
2017-05-03 15:25:00,99.41,99.46,99.38,99.46,15211.0,99.41,99.46,99.38,99.46,15211.0
2017-05-03 15:30:00,99.45,99.51,99.44,99.51,8275.0,99.45,99.51,99.44,99.51,8275.0
2017-05-03 15:35:00,99.5,99.52,99.44,99.46,8463.0,99.5,99.52,99.44,99.46,8463.0
2017-05-03 15:40:00,99.45,99.58,99.45,99.58,5123.0,99.45,99.58,99.45,99.58,5123.0
2017-05-03 15:45:00,99.58,99.72,99.58,99.64,17425.0,99.58,99.72,99.58,99.64,17425.0
2017-05-03 15:50:00,99.65,99.79,99.64,99.74,16191.0,99.65,99.79,99.64,99.74,16191.0
2017-05-03 15:55:00,99.75,99.79,99.71,99.79,24876.0,99.75,99.79,99.71,99.79,24876.0
2017-05-04 09:30:00,100.02,100.02,99.33,99.33,2520.0,100.02,100.02,99.33,99.33,2520.0
2017-05-04 09:35:00,99.71,99.91,99.47,99.47,1910.0,99.71,99.91,99.47,99.47,1910.0
2017-05-04 09:40:00,99.57,99.85,99.45,99.75,1759.0,99.57,99.85,99.45,99.75,1759.0
2017-05-04 09:45:00,99.72,99.72,99.31,99.47,1800.0,99.72,99.72,99.31,99.47,1800.0
2017-05-04 09:50:00,99.39,99.39,99.38,99.39,100.0,99.39,99.39,99.38,99.39,100.0
2017-05-04 09:55:00,99.37,99.37,98.77,98.95,20739.0,99.37,99.37,98.77,98.95,20739.0
2017-05-04 10:00:00,98.88,99.02,98.78,98.92,16950.0,98.88,99.02,98.78,98.92,16950.0
2017-05-04 10:05:00,98.86,98.9,98.81,98.87,2900.0,98.86,98.9,98.81,98.87,2900.0
2017-05-04 10:10:00,98.82,99.06,98.71,98.93,4809.0,98.82,99.06,98.71,98.93,4809.0
2017-05-04 10:15:00,98.88,98.88,98.81,98.82,300.0,98.88,98.88,98.81,98.82,300.0
2017-05-04 10:20:00,98.81,98.84,98.75,98.77,2800.0,98.81,98.84,98.75,98.77,2800.0
2017-05-04 10:25:00,98.72,98.72,98.72,98.72,100.0,98.72,98.72,98.72,98.72,100.0
2017-05-04 10:30:00,98.67,98.67,98.54,98.66,8751.0,98.67,98.67,98.54,98.66,8751.0
2017-05-04 10:35:00,98.73,99.09,98.73,99.09,5300.0,98.73,99.09,98.73,99.09,5300.0
2017-05-04 10:40:00,99.06,99.09,98.77,98.77,5410.0,99.06,99.09,98.77,98.77,5410.0
2017-05-04 10:45:00,98.81,98.81,98.72,98.75,500.0,98.81,98.81,98.72,98.75,500.0
2017-05-04 10:50:00,98.7,98.95,98.7,98.9,4000.0,98.7,98.95,98.7,98.9,4000.0
2017-05-04 10:55:00,98.95,98.99,98.79,98.94,4940.0,98.95,98.99,98.79,98.94,4940.0
2017-05-04 11:00:00,98.93,99.15,98.9,99.15,3808.0,98.93,99.15,98.9,99.15,3808.0
2017-05-04 11:05:00,99.21,99.28,99.09,99.28,2404.0,99.21,99.28,99.09,99.28,2404.0
2017-05-04 11:10:00,99.19,99.25,99.09,99.24,3042.0,99.19,99.25,99.09,99.24,3042.0
2017-05-04 11:15:00,99.25,99.27,99.08,99.21,5300.0,99.25,99.27,99.08,99.21,5300.0
2017-05-04 11:20:00,99.17,99.3,99.14,99.28,15639.0,99.17,99.3,99.14,99.28,15639.0
2017-05-04 11:25:00,99.25,99.29,99.17,99.29,2814.0,99.25,99.29,99.17,99.29,2814.0
2017-05-04 11:30:00,99.28,99.29,99.19,99.26,4220.0,99.28,99.29,99.19,99.26,4220.0
2017-05-04 11:35:00,99.29,99.3,99.05,99.15,7072.0,99.29,99.3,99.05,99.15,7072.0
2017-05-04 11:40:00,99.19,99.3,99.19,99.27,4200.0,99.19,99.3,99.19,99.27,4200.0
2017-05-04 11:45:00,99.3,99.3,99.19,99.26,4035.0,99.3,99.3,99.19,99.26,4035.0
2017-05-04 11:50:00,99.26,99.26,99.17,99.25,1600.0,99.26,99.26,99.17,99.25,1600.0
2017-05-04 11:55:00,99.2,99.29,99.03,99.15,5157.0,99.2,99.29,99.03,99.15,5157.0
2017-05-04 12:00:00,99.11,99.23,99.1,99.13,1845.0,99.11,99.23,99.1,99.13,1845.0
2017-05-04 12:05:00,99.07,99.11,99.07,99.07,981.0,99.07,99.11,99.07,99.07,981.0
2017-05-04 12:10:00,99.07,99.13,98.87,98.91,4001.0,99.07,99.13,98.87,98.91,4001.0
2017-05-04 12:15:00,98.89,98.89,98.84,98.84,902.0,98.89,98.89,98.84,98.84,902.0
2017-05-04 12:20:00,98.87,99.03,98.87,98.98,2900.0,98.87,99.03,98.87,98.98,2900.0
2017-05-04 12:25:00,99.04,99.12,99.01,99.12,2000.0,99.04,99.12,99.01,99.12,2000.0
2017-05-04 12:30:00,99.04,99.06,99.03,99.06,446.0,99.04,99.06,99.03,99.06,446.0
2017-05-04 12:35:00,99.09,99.23,99.01,99.23,1800.0,99.09,99.23,99.01,99.23,1800.0
2017-05-04 12:40:00,99.27,99.28,99.22,99.27,3420.0,99.27,99.28,99.22,99.27,3420.0
2017-05-04 12:45:00,99.27,99.4,99.24,99.4,17401.0,99.27,99.4,99.24,99.4,17401.0
2017-05-04 12:50:00,99.4,99.4,99.24,99.39,9292.0,99.4,99.4,99.24,99.39,9292.0
2017-05-04 12:55:00,99.33,99.37,99.28,99.34,6000.0,99.33,99.37,99.28,99.34,6000.0
2017-05-04 13:00:00,99.33,99.34,99.29,99.29,2893.0,99.33,99.34,99.29,99.29,2893.0
2017-05-04 13:05:00,99.28,99.31,99.24,99.31,800.0,99.28,99.31,99.24,99.31,800.0
2017-05-04 13:10:00,99.31,99.36,99.25,99.28,3232.0,99.31,99.36,99.25,99.28,3232.0
2017-05-04 13:15:00,99.25,99.29,99.17,99.28,4400.0,99.25,99.29,99.17,99.28,4400.0
2017-05-04 13:20:00,99.26,99.26,99.11,99.12,3800.0,99.26,99.26,99.11,99.12,3800.0
2017-05-04 13:25:00,99.12,99.17,99.03,99.14,3200.0,99.12,99.17,99.03,99.14,3200.0
2017-05-04 13:30:00,99.11,99.14,98.99,99.02,2409.0,99.11,99.14,98.99,99.02,2409.0
2017-05-04 13:35:00,99.06,99.1,99.06,99.1,1233.0,99.06,99.1,99.06,99.1,1233.0
2017-05-04 13:40:00,99.13,99.16,99.01,99.01,2150.0,99.13,99.16,99.01,99.01,2150.0
2017-05-04 13:45:00,99.04,99.19,99.03,99.19,1400.0,99.04,99.19,99.03,99.19,1400.0
2017-05-04 13:50:00,99.21,99.21,99.13,99.15,2290.0,99.21,99.21,99.13,99.15,2290.0
2017-05-04 13:55:00,99.19,99.24,99.18,99.22,2030.0,99.19,99.24,99.18,99.22,2030.0
2017-05-04 14:00:00,99.22,99.25,99.19,99.21,1300.0,99.22,99.25,99.19,99.21,1300.0
2017-05-04 14:05:00,99.23,99.26,99.21,99.21,3725.0,99.23,99.26,99.21,99.21,3725.0
2017-05-04 14:10:00,99.26,99.31,99.25,99.3,2814.0,99.26,99.31,99.25,99.3,2814.0
2017-05-04 14:15:00,99.25,99.32,99.19,99.19,5113.0,99.25,99.32,99.19,99.19,5113.0
2017-05-04 14:20:00,99.17,99.23,99.16,99.21,2300.0,99.17,99.23,99.16,99.21,2300.0
2017-05-04 14:25:00,99.25,99.28,99.22,99.24,2748.0,99.25,99.28,99.22,99.24,2748.0
2017-05-04 14:30:00,99.26,99.33,99.26,99.28,3112.0,99.26,99.33,99.26,99.28,3112.0
2017-05-04 14:35:00,99.28,99.29,99.23,99.29,2887.0,99.28,99.29,99.23,99.29,2887.0
2017-05-04 14:40:00,99.33,99.46,99.3,99.46,8008.0,99.33,99.46,99.3,99.46,8008.0
2017-05-04 14:45:00,99.44,99.73,99.43,99.73,12895.0,99.44,99.73,99.43,99.73,12895.0
2017-05-04 14:50:00,99.68,99.77,99.67,99.75,18139.0,99.68,99.77,99.67,99.75,18139.0
2017-05-04 14:55:00,99.76,99.84,99.56,99.61,5451.0,99.76,99.84,99.56,99.61,5451.0
2017-05-04 15:00:00,99.57,99.72,99.57,99.72,4290.0,99.57,99.72,99.57,99.72,4290.0
2017-05-04 15:05:00,99.76,99.78,99.69,99.73,7823.0,99.76,99.78,99.69,99.73,7823.0
2017-05-04 15:10:00,99.69,99.7,99.57,99.65,20472.0,99.69,99.7,99.57,99.65,20472.0
2017-05-04 15:15:00,99.66,99.69,99.61,99.63,8648.0,99.66,99.69,99.61,99.63,8648.0
2017-05-04 15:20:00,99.63,99.74,99.61,99.65,8080.0,99.63,99.74,99.61,99.65,8080.0
2017-05-04 15:25:00,99.64,99.72,99.64,99.72,5900.0,99.64,99.72,99.64,99.72,5900.0
2017-05-04 15:30:00,99.72,99.72,99.59,99.63,8915.0,99.72,99.72,99.59,99.63,8915.0
2017-05-04 15:35:00,99.65,99.69,99.57,99.69,8935.0,99.65,99.69,99.57,99.69,8935.0
2017-05-04 15:40:00,99.69,99.79,99.67,99.78,9825.0,99.69,99.79,99.67,99.78,9825.0
2017-05-04 15:45:00,99.8,99.8,99.71,99.73,19542.0,99.8,99.8,99.71,99.73,19542.0
2017-05-04 15:50:00,99.77,99.8,99.73,99.79,18743.0,99.77,99.8,99.73,99.79,18743.0
2017-05-04 15:55:00,99.78,99.88,99.75,99.85,31528.0,99.78,99.88,99.75,99.85,31528.0
2017-05-05 09:30:00,100.19,100.78,99.67,100.42,4437.0,100.19,100.78,99.67,100.42,4437.0
2017-05-05 09:35:00,100.41,100.41,99.94,100.16,10335.0,100.41,100.41,99.94,100.16,10335.0
2017-05-05 09:40:00,99.98,100.13,99.9,99.9,1836.0,99.98,100.13,99.9,99.9,1836.0
2017-05-05 09:45:00,99.76,100.05,99.76,100.05,4000.0,99.76,100.05,99.76,100.05,4000.0
2017-05-05 09:50:00,100.06,100.06,99.98,100.05,1000.0,100.06,100.06,99.98,100.05,1000.0
2017-05-05 09:55:00,100.06,100.31,100.03,100.27,7774.0,100.06,100.31,100.03,100.27,7774.0
2017-05-05 10:00:00,100.31,100.5,100.18,100.25,11224.0,100.31,100.5,100.18,100.25,11224.0
2017-05-05 10:05:00,100.16,100.29,100.16,100.29,900.0,100.16,100.29,100.16,100.29,900.0
2017-05-05 10:10:00,100.25,100.7,100.25,100.53,25817.0,100.25,100.7,100.25,100.53,25817.0
2017-05-05 10:15:00,100.57,100.92,100.56,100.72,19691.0,100.57,100.92,100.56,100.72,19691.0
2017-05-05 10:20:00,100.73,100.74,100.56,100.63,12333.0,100.73,100.74,100.56,100.63,12333.0
2017-05-05 10:25:00,100.63,100.63,100.19,100.19,7090.0,100.63,100.63,100.19,100.19,7090.0
2017-05-05 10:30:00,100.26,100.36,100.11,100.11,1100.0,100.26,100.36,100.11,100.11,1100.0
2017-05-05 10:35:00,100.11,100.33,100.09,100.33,2400.0,100.11,100.33,100.09,100.33,2400.0
2017-05-05 10:40:00,100.31,100.31,100.24,100.24,1200.0,100.31,100.31,100.24,100.24,1200.0
2017-05-05 10:45:00,100.27,100.43,100.27,100.32,4651.0,100.27,100.43,100.27,100.32,4651.0
2017-05-05 10:50:00,100.32,100.42,100.31,100.42,1350.0,100.32,100.42,100.31,100.42,1350.0
2017-05-05 10:55:00,100.34,100.43,100.34,100.38,1527.0,100.34,100.43,100.34,100.38,1527.0
2017-05-05 11:00:00,100.37,100.61,100.37,100.53,3656.0,100.37,100.61,100.37,100.53,3656.0
2017-05-05 11:05:00,100.53,100.6,100.5,100.54,1400.0,100.53,100.6,100.5,100.54,1400.0
2017-05-05 11:10:00,100.6,100.7,100.6,100.7,2300.0,100.6,100.7,100.6,100.7,2300.0
2017-05-05 11:15:00,100.63,100.76,100.63,100.7,3889.0,100.63,100.76,100.63,100.7,3889.0
2017-05-05 11:20:00,100.7,100.76,100.67,100.69,2732.0,100.7,100.76,100.67,100.69,2732.0
2017-05-05 11:25:00,100.67,100.7,100.53,100.63,2607.0,100.67,100.7,100.53,100.63,2607.0
2017-05-05 11:30:00,100.56,100.68,100.56,100.68,1333.0,100.56,100.68,100.56,100.68,1333.0
2017-05-05 11:35:00,100.67,100.71,100.64,100.7,913.0,100.67,100.71,100.64,100.7,913.0
2017-05-05 11:40:00,100.71,100.71,100.52,100.52,1600.0,100.71,100.71,100.52,100.52,1600.0
2017-05-05 11:45:00,100.61,100.68,100.61,100.64,1800.0,100.61,100.68,100.61,100.64,1800.0
2017-05-05 11:50:00,100.69,100.8,100.62,100.8,3611.0,100.69,100.8,100.62,100.8,3611.0
2017-05-05 11:55:00,100.76,100.82,100.75,100.82,1000.0,100.76,100.82,100.75,100.82,1000.0
2017-05-05 12:00:00,100.82,100.85,100.8,100.84,1656.0,100.82,100.85,100.8,100.84,1656.0
2017-05-05 12:05:00,100.85,100.88,100.73,100.73,7869.0,100.85,100.88,100.73,100.73,7869.0
2017-05-05 12:10:00,100.75,100.78,100.72,100.73,1929.0,100.75,100.78,100.72,100.73,1929.0
2017-05-05 12:15:00,100.7,100.71,100.63,100.66,2731.0,100.7,100.71,100.63,100.66,2731.0
2017-05-05 12:20:00,100.69,100.72,100.68,100.68,1100.0,100.69,100.72,100.68,100.68,1100.0
2017-05-05 12:25:00,100.66,100.71,100.66,100.71,900.0,100.66,100.71,100.66,100.71,900.0
2017-05-05 12:30:00,100.71,100.71,100.66,100.66,1838.0,100.71,100.71,100.66,100.66,1838.0
2017-05-05 12:35:00,100.65,100.76,100.65,100.76,1700.0,100.65,100.76,100.65,100.76,1700.0
2017-05-05 12:40:00,100.75,100.87,100.74,100.87,800.0,100.75,100.87,100.74,100.87,800.0
2017-05-05 12:45:00,100.9,100.98,100.86,100.88,4486.0,100.9,100.98,100.86,100.88,4486.0
2017-05-05 12:50:00,100.94,100.97,100.9,100.9,2100.0,100.94,100.97,100.9,100.9,2100.0
2017-05-05 12:55:00,100.91,100.92,100.87,100.89,2000.0,100.91,100.92,100.87,100.89,2000.0
2017-05-05 13:00:00,100.9,100.94,100.89,100.94,600.0,100.9,100.94,100.89,100.94,600.0
2017-05-05 13:05:00,100.89,100.92,100.87,100.89,1800.0,100.89,100.92,100.87,100.89,1800.0
2017-05-05 13:10:00,100.86,100.94,100.86,100.92,2500.0,100.86,100.94,100.86,100.92,2500.0
2017-05-05 13:15:00,100.89,100.93,100.88,100.93,700.0,100.89,100.93,100.88,100.93,700.0
2017-05-05 13:20:00,100.95,101.07,100.95,101.05,2331.0,100.95,101.07,100.95,101.05,2331.0
2017-05-05 13:25:00,101.11,101.16,101.1,101.16,900.0,101.11,101.16,101.1,101.16,900.0
2017-05-05 13:30:00,101.16,101.18,101.15,101.18,3200.0,101.16,101.18,101.15,101.18,3200.0
2017-05-05 13:35:00,101.16,101.18,101.16,101.16,800.0,101.16,101.18,101.16,101.16,800.0
2017-05-05 13:40:00,101.16,101.21,101.16,101.21,3053.0,101.16,101.21,101.16,101.21,3053.0
2017-05-05 13:45:00,101.21,101.3,101.2,101.3,2154.0,101.21,101.3,101.2,101.3,2154.0
2017-05-05 13:50:00,101.34,101.39,101.33,101.33,3208.0,101.34,101.39,101.33,101.33,3208.0
2017-05-05 13:55:00,101.37,101.44,101.34,101.39,8154.0,101.37,101.44,101.34,101.39,8154.0
2017-05-05 14:00:00,101.39,101.49,101.39,101.46,1700.0,101.39,101.49,101.39,101.46,1700.0
2017-05-05 14:05:00,101.43,101.45,101.34,101.39,1354.0,101.43,101.45,101.34,101.39,1354.0
2017-05-05 14:10:00,101.35,101.39,101.29,101.39,4073.0,101.35,101.39,101.29,101.39,4073.0
2017-05-05 14:15:00,101.4,101.49,101.4,101.44,2740.0,101.4,101.49,101.4,101.44,2740.0
2017-05-05 14:20:00,101.43,101.46,101.37,101.39,1600.0,101.43,101.46,101.37,101.39,1600.0
2017-05-05 14:25:00,101.43,101.56,101.42,101.56,5496.0,101.43,101.56,101.42,101.56,5496.0
2017-05-05 14:30:00,101.59,101.63,101.5,101.5,3900.0,101.59,101.63,101.5,101.5,3900.0
2017-05-05 14:35:00,101.46,101.52,101.42,101.46,4165.0,101.46,101.52,101.42,101.46,4165.0
2017-05-05 14:40:00,101.44,101.49,101.39,101.46,3000.0,101.44,101.49,101.39,101.46,3000.0
2017-05-05 14:45:00,101.46,101.51,101.4,101.51,3369.0,101.46,101.51,101.4,101.51,3369.0
2017-05-05 14:50:00,101.5,101.51,101.39,101.44,2748.0,101.5,101.51,101.39,101.44,2748.0
2017-05-05 14:55:00,101.42,101.44,101.4,101.42,3000.0,101.42,101.44,101.4,101.42,3000.0
2017-05-05 15:00:00,101.42,101.43,101.33,101.33,3700.0,101.42,101.43,101.33,101.33,3700.0
2017-05-05 15:05:00,101.34,101.42,101.32,101.32,3900.0,101.34,101.42,101.32,101.32,3900.0
2017-05-05 15:10:00,101.37,101.41,101.36,101.4,3501.0,101.37,101.41,101.36,101.4,3501.0
2017-05-05 15:15:00,101.42,101.43,101.36,101.36,1339.0,101.42,101.43,101.36,101.36,1339.0
2017-05-05 15:20:00,101.32,101.32,101.25,101.29,4502.0,101.32,101.32,101.25,101.29,4502.0
2017-05-05 15:25:00,101.27,101.32,101.24,101.24,3177.0,101.27,101.32,101.24,101.24,3177.0
2017-05-05 15:30:00,101.26,101.39,101.26,101.32,26989.0,101.26,101.39,101.26,101.32,26989.0
2017-05-05 15:35:00,101.32,101.35,101.24,101.31,19371.0,101.32,101.35,101.24,101.31,19371.0
2017-05-05 15:40:00,101.31,101.39,101.19,101.19,12851.0,101.31,101.39,101.19,101.19,12851.0
2017-05-05 15:45:00,101.23,101.32,101.21,101.3,9507.0,101.23,101.32,101.21,101.3,9507.0
2017-05-05 15:50:00,101.32,101.48,101.32,101.43,14265.0,101.32,101.48,101.32,101.43,14265.0
2017-05-05 15:55:00,101.43,101.57,101.4,101.52,22349.0,101.43,101.57,101.4,101.52,22349.0
2017-05-08 09:30:00,101.65,102.32,101.32,101.48,12530.0,101.65,102.32,101.32,101.48,12530.0
2017-05-08 09:35:00,101.48,101.75,101.31,101.7,11400.0,101.48,101.75,101.31,101.7,11400.0
2017-05-08 09:40:00,101.7,101.7,101.0,101.0,10502.0,101.7,101.7,101.0,101.0,10502.0
2017-05-08 09:45:00,101.09,101.15,101.04,101.13,3481.0,101.09,101.15,101.04,101.13,3481.0
2017-05-08 09:50:00,101.02,101.02,100.83,100.93,9137.0,101.02,101.02,100.83,100.93,9137.0
2017-05-08 09:55:00,100.88,100.98,100.8,100.93,8175.0,100.88,100.98,100.8,100.93,8175.0
2017-05-08 10:00:00,100.94,100.98,100.82,100.85,13121.0,100.94,100.98,100.82,100.85,13121.0
2017-05-08 10:05:00,100.86,101.03,100.85,101.02,5737.0,100.86,101.03,100.85,101.02,5737.0
2017-05-08 10:10:00,101.02,101.08,100.93,100.96,5510.0,101.02,101.08,100.93,100.96,5510.0
2017-05-08 10:15:00,100.96,101.05,100.96,101.04,1558.0,100.96,101.05,100.96,101.04,1558.0
2017-05-08 10:20:00,101.0,101.02,100.78,100.84,10257.0,101.0,101.02,100.78,100.84,10257.0
2017-05-08 10:25:00,100.78,100.85,100.65,100.75,9350.0,100.78,100.85,100.65,100.75,9350.0
2017-05-08 10:30:00,100.75,100.89,100.68,100.81,3600.0,100.75,100.89,100.68,100.81,3600.0
2017-05-08 10:35:00,100.81,100.82,100.7,100.74,5060.0,100.81,100.82,100.7,100.74,5060.0
2017-05-08 10:40:00,100.75,101.09,100.7,101.09,4900.0,100.75,101.09,100.7,101.09,4900.0
2017-05-08 10:45:00,101.05,101.05,100.87,100.93,5599.0,101.05,101.05,100.87,100.93,5599.0
2017-05-08 10:50:00,100.95,100.95,100.72,100.72,4700.0,100.95,100.95,100.72,100.72,4700.0
2017-05-08 10:55:00,100.73,100.94,100.73,100.94,3300.0,100.73,100.94,100.73,100.94,3300.0
2017-05-08 11:00:00,100.93,100.96,100.89,100.94,2800.0,100.93,100.96,100.89,100.94,2800.0
2017-05-08 11:05:00,100.94,101.02,100.92,100.95,4900.0,100.94,101.02,100.92,100.95,4900.0
2017-05-08 11:10:00,100.93,100.99,100.88,100.96,4506.0,100.93,100.99,100.88,100.96,4506.0
2017-05-08 11:15:00,100.98,101.03,100.98,101.0,1461.0,100.98,101.03,100.98,101.0,1461.0
2017-05-08 11:20:00,101.03,101.03,100.71,100.74,5741.0,101.03,101.03,100.71,100.74,5741.0
2017-05-08 11:25:00,100.67,100.71,100.6,100.7,4888.0,100.67,100.71,100.6,100.7,4888.0
2017-05-08 11:30:00,100.68,100.79,100.68,100.74,2439.0,100.68,100.79,100.68,100.74,2439.0
2017-05-08 11:35:00,100.71,100.74,100.65,100.65,1797.0,100.71,100.74,100.65,100.65,1797.0
2017-05-08 11:40:00,100.65,100.69,100.64,100.64,3700.0,100.65,100.69,100.64,100.64,3700.0
2017-05-08 11:45:00,100.63,100.66,100.59,100.64,10900.0,100.63,100.66,100.59,100.64,10900.0
2017-05-08 11:50:00,100.64,100.64,100.48,100.49,3427.0,100.64,100.64,100.48,100.49,3427.0
2017-05-08 11:55:00,100.47,100.5,100.38,100.41,7531.0,100.47,100.5,100.38,100.41,7531.0
2017-05-08 12:00:00,100.43,100.46,100.4,100.45,4642.0,100.43,100.46,100.4,100.45,4642.0
2017-05-08 12:05:00,100.43,100.5,100.38,100.41,4360.0,100.43,100.5,100.38,100.41,4360.0
2017-05-08 12:10:00,100.44,100.46,100.32,100.32,2630.0,100.44,100.46,100.32,100.32,2630.0
2017-05-08 12:15:00,100.31,100.32,100.28,100.28,1200.0,100.31,100.32,100.28,100.28,1200.0
2017-05-08 12:20:00,100.26,100.45,100.25,100.45,5190.0,100.26,100.45,100.25,100.45,5190.0
2017-05-08 12:25:00,100.44,100.49,100.42,100.48,1370.0,100.44,100.49,100.42,100.48,1370.0
2017-05-08 12:30:00,100.48,100.53,100.45,100.53,3901.0,100.48,100.53,100.45,100.53,3901.0
2017-05-08 12:35:00,100.53,100.54,100.43,100.44,6400.0,100.53,100.54,100.43,100.44,6400.0
2017-05-08 12:40:00,100.42,100.48,100.42,100.48,2000.0,100.42,100.48,100.42,100.48,2000.0
2017-05-08 12:45:00,100.49,100.49,100.44,100.47,3200.0,100.49,100.49,100.44,100.47,3200.0
2017-05-08 12:50:00,100.44,100.5,100.44,100.46,2600.0,100.44,100.5,100.44,100.46,2600.0
2017-05-08 12:55:00,100.44,100.5,100.44,100.45,14078.0,100.44,100.5,100.44,100.45,14078.0
2017-05-08 13:00:00,100.43,100.48,100.41,100.48,4281.0,100.43,100.48,100.41,100.48,4281.0
2017-05-08 13:05:00,100.45,100.48,100.4,100.43,3096.0,100.45,100.48,100.4,100.43,3096.0
2017-05-08 13:10:00,100.39,100.44,100.39,100.4,2434.0,100.39,100.44,100.39,100.4,2434.0
2017-05-08 13:15:00,100.42,100.45,100.4,100.45,3000.0,100.42,100.45,100.4,100.45,3000.0
2017-05-08 13:20:00,100.45,100.51,100.44,100.51,3497.0,100.45,100.51,100.44,100.51,3497.0
2017-05-08 13:25:00,100.51,100.55,100.51,100.54,3200.0,100.51,100.55,100.51,100.54,3200.0
2017-05-08 13:30:00,100.55,100.55,100.44,100.49,2700.0,100.55,100.55,100.44,100.49,2700.0
2017-05-08 13:35:00,100.51,100.57,100.51,100.57,2203.0,100.51,100.57,100.51,100.57,2203.0
2017-05-08 13:40:00,100.56,100.57,100.47,100.47,2934.0,100.56,100.57,100.47,100.47,2934.0
2017-05-08 13:45:00,100.47,100.51,100.45,100.46,1700.0,100.47,100.51,100.45,100.46,1700.0
2017-05-08 13:50:00,100.47,100.49,100.44,100.44,2087.0,100.47,100.49,100.44,100.44,2087.0
2017-05-08 13:55:00,100.47,100.47,100.32,100.32,9063.0,100.47,100.47,100.32,100.32,9063.0
2017-05-08 14:00:00,100.32,100.33,100.24,100.28,2951.0,100.32,100.33,100.24,100.28,2951.0
2017-05-08 14:05:00,100.28,100.29,100.22,100.24,5643.0,100.28,100.29,100.22,100.24,5643.0
2017-05-08 14:10:00,100.23,100.23,100.21,100.21,600.0,100.23,100.23,100.21,100.21,600.0
2017-05-08 14:15:00,100.2,100.2,100.17,100.2,3073.0,100.2,100.2,100.17,100.2,3073.0
2017-05-08 14:20:00,100.2,100.34,100.19,100.34,5050.0,100.2,100.34,100.19,100.34,5050.0
2017-05-08 14:25:00,100.33,100.33,100.33,100.33,100.0,100.33,100.33,100.33,100.33,100.0
2017-05-08 14:30:00,100.32,100.35,100.3,100.33,3372.0,100.32,100.35,100.3,100.33,3372.0
2017-05-08 14:35:00,100.33,100.33,100.31,100.31,2506.0,100.33,100.33,100.31,100.31,2506.0
2017-05-08 14:40:00,100.3,100.33,100.29,100.3,3391.0,100.3,100.33,100.29,100.3,3391.0
2017-05-08 14:45:00,100.3,100.34,100.24,100.28,3753.0,100.3,100.34,100.24,100.28,3753.0
2017-05-08 14:50:00,100.26,100.26,100.1,100.1,7845.0,100.26,100.26,100.1,100.1,7845.0
2017-05-08 14:55:00,100.08,100.08,100.02,100.06,3600.0,100.08,100.08,100.02,100.06,3600.0
2017-05-08 15:00:00,100.07,100.11,99.99,100.1,6606.0,100.07,100.11,99.99,100.1,6606.0
2017-05-08 15:05:00,100.12,100.19,100.12,100.19,3931.0,100.12,100.19,100.12,100.19,3931.0
2017-05-08 15:10:00,100.24,100.39,100.21,100.38,4997.0,100.24,100.39,100.21,100.38,4997.0
2017-05-08 15:15:00,100.37,100.39,100.33,100.36,5464.0,100.37,100.39,100.33,100.36,5464.0
2017-05-08 15:20:00,100.35,100.47,100.32,100.42,7517.0,100.35,100.47,100.32,100.42,7517.0
2017-05-08 15:25:00,100.41,100.45,100.31,100.31,4600.0,100.41,100.45,100.31,100.31,4600.0
2017-05-08 15:30:00,100.31,100.31,100.18,100.2,7698.0,100.31,100.31,100.18,100.2,7698.0
2017-05-08 15:35:00,100.19,100.26,100.17,100.26,6247.0,100.19,100.26,100.17,100.26,6247.0
2017-05-08 15:40:00,100.31,100.41,100.3,100.39,13439.0,100.31,100.41,100.3,100.39,13439.0
2017-05-08 15:45:00,100.39,100.44,100.31,100.33,14958.0,100.39,100.44,100.31,100.33,14958.0
2017-05-08 15:50:00,100.32,100.54,100.32,100.53,18184.0,100.32,100.54,100.32,100.53,18184.0
2017-05-08 15:55:00,100.54,100.68,100.49,100.61,44414.0,100.54,100.68,100.49,100.61,44414.0
2017-05-09 09:30:00,100.65,100.83,100.52,100.66,2091.0,100.65,100.83,100.52,100.66,2091.0
2017-05-09 09:35:00,100.97,101.28,100.81,101.16,4546.0,100.97,101.28,100.81,101.16,4546.0
2017-05-09 09:40:00,101.27,101.48,101.17,101.38,4592.0,101.27,101.48,101.17,101.38,4592.0
2017-05-09 09:45:00,101.39,101.39,101.31,101.31,500.0,101.39,101.39,101.31,101.31,500.0
2017-05-09 09:50:00,101.38,101.45,101.15,101.15,8338.0,101.38,101.45,101.15,101.15,8338.0
2017-05-09 09:55:00,101.16,101.31,101.16,101.31,2200.0,101.16,101.31,101.16,101.31,2200.0
2017-05-09 10:00:00,101.36,101.44,101.16,101.17,10616.0,101.36,101.44,101.16,101.17,10616.0
2017-05-09 10:05:00,101.23,101.33,101.2,101.31,2600.0,101.23,101.33,101.2,101.31,2600.0
2017-05-09 10:10:00,101.36,101.58,101.28,101.47,9800.0,101.36,101.58,101.28,101.47,9800.0
2017-05-09 10:15:00,101.56,101.72,101.56,101.58,4200.0,101.56,101.72,101.56,101.58,4200.0
2017-05-09 10:20:00,101.65,101.83,101.57,101.59,6656.0,101.65,101.83,101.57,101.59,6656.0
2017-05-09 10:25:00,101.63,101.75,101.63,101.75,1591.0,101.63,101.75,101.63,101.75,1591.0
2017-05-09 10:30:00,101.77,101.83,101.66,101.67,10186.0,101.77,101.83,101.66,101.67,10186.0
2017-05-09 10:35:00,101.59,101.64,101.55,101.62,2877.0,101.59,101.64,101.55,101.62,2877.0
2017-05-09 10:40:00,101.64,101.68,101.44,101.47,4501.0,101.64,101.68,101.44,101.47,4501.0
2017-05-09 10:45:00,101.47,101.47,101.31,101.41,4658.0,101.47,101.47,101.31,101.41,4658.0
2017-05-09 10:50:00,101.38,101.54,101.33,101.48,10000.0,101.38,101.54,101.33,101.48,10000.0
2017-05-09 10:55:00,101.49,101.51,101.34,101.34,9400.0,101.49,101.51,101.34,101.34,9400.0
2017-05-09 11:00:00,101.32,101.39,101.29,101.29,5313.0,101.32,101.39,101.29,101.29,5313.0
2017-05-09 11:05:00,101.27,101.4,101.24,101.4,3529.0,101.27,101.4,101.24,101.4,3529.0
2017-05-09 11:10:00,101.41,101.41,101.25,101.25,4828.0,101.41,101.41,101.25,101.25,4828.0
2017-05-09 11:15:00,101.23,101.25,101.05,101.06,2561.0,101.23,101.25,101.05,101.06,2561.0
2017-05-09 11:20:00,101.05,101.09,100.95,101.04,4943.0,101.05,101.09,100.95,101.04,4943.0
2017-05-09 11:25:00,101.04,101.08,100.94,100.99,4543.0,101.04,101.08,100.94,100.99,4543.0
2017-05-09 11:30:00,100.97,100.97,100.84,100.87,1900.0,100.97,100.97,100.84,100.87,1900.0
2017-05-09 11:35:00,100.9,100.91,100.78,100.8,2610.0,100.9,100.91,100.78,100.8,2610.0
2017-05-09 11:40:00,100.81,100.82,100.76,100.76,1000.0,100.81,100.82,100.76,100.76,1000.0
2017-05-09 11:45:00,100.77,100.88,100.77,100.84,2589.0,100.77,100.88,100.77,100.84,2589.0
2017-05-09 11:50:00,100.85,100.98,100.82,100.91,1674.0,100.85,100.98,100.82,100.91,1674.0
2017-05-09 11:55:00,100.94,100.94,100.89,100.94,2050.0,100.94,100.94,100.89,100.94,2050.0
2017-05-09 12:00:00,100.91,101.07,100.9,101.07,2550.0,100.91,101.07,100.9,101.07,2550.0
2017-05-09 12:05:00,101.11,101.11,101.0,101.01,3296.0,101.11,101.11,101.0,101.01,3296.0
2017-05-09 12:10:00,101.06,101.06,101.02,101.02,1200.0,101.06,101.06,101.02,101.02,1200.0
2017-05-09 12:15:00,101.0,101.05,100.98,101.05,600.0,101.0,101.05,100.98,101.05,600.0
2017-05-09 12:20:00,101.0,101.0,100.84,100.84,3100.0,101.0,101.0,100.84,100.84,3100.0
2017-05-09 12:25:00,100.9,101.03,100.86,100.99,2100.0,100.9,101.03,100.86,100.99,2100.0
2017-05-09 12:30:00,101.06,101.1,101.02,101.03,1675.0,101.06,101.1,101.02,101.03,1675.0
2017-05-09 12:35:00,101.03,101.14,101.01,101.07,3300.0,101.03,101.14,101.01,101.07,3300.0
2017-05-09 12:40:00,101.05,101.05,101.0,101.0,1600.0,101.05,101.05,101.0,101.0,1600.0
2017-05-09 12:45:00,101.0,101.09,100.98,101.03,2800.0,101.0,101.09,100.98,101.03,2800.0
2017-05-09 12:50:00,101.02,101.1,100.96,101.01,7683.0,101.02,101.1,100.96,101.01,7683.0
2017-05-09 12:55:00,101.01,101.04,101.0,101.02,2900.0,101.01,101.04,101.0,101.02,2900.0
2017-05-09 13:00:00,101.01,101.1,101.01,101.03,3250.0,101.01,101.1,101.01,101.03,3250.0
2017-05-09 13:05:00,101.07,101.08,101.0,101.03,2700.0,101.07,101.08,101.0,101.03,2700.0
2017-05-09 13:10:00,101.0,101.06,100.98,101.04,5800.0,101.0,101.06,100.98,101.04,5800.0
2017-05-09 13:15:00,101.01,101.07,100.99,101.03,4706.0,101.01,101.07,100.99,101.03,4706.0
2017-05-09 13:20:00,101.01,101.09,101.01,101.01,1300.0,101.01,101.09,101.01,101.01,1300.0
2017-05-09 13:25:00,101.01,101.04,100.82,100.86,2583.0,101.01,101.04,100.82,100.86,2583.0
2017-05-09 13:30:00,100.9,100.96,100.88,100.91,1600.0,100.9,100.96,100.88,100.91,1600.0
2017-05-09 13:35:00,100.94,101.02,100.93,100.93,3000.0,100.94,101.02,100.93,100.93,3000.0
2017-05-09 13:40:00,100.96,101.08,100.93,101.02,4531.0,100.96,101.08,100.93,101.02,4531.0
2017-05-09 13:45:00,101.02,101.09,101.01,101.04,3600.0,101.02,101.09,101.01,101.04,3600.0
2017-05-09 13:50:00,101.04,101.16,101.01,101.11,2600.0,101.04,101.16,101.01,101.11,2600.0
2017-05-09 13:55:00,101.16,101.21,101.06,101.21,2300.0,101.16,101.21,101.06,101.21,2300.0
2017-05-09 14:00:00,101.15,101.26,101.15,101.17,3520.0,101.15,101.26,101.15,101.17,3520.0
2017-05-09 14:05:00,101.17,101.19,101.08,101.09,4266.0,101.17,101.19,101.08,101.09,4266.0
2017-05-09 14:10:00,101.08,101.14,101.03,101.08,2115.0,101.08,101.14,101.03,101.08,2115.0
2017-05-09 14:15:00,101.03,101.1,101.0,101.05,1100.0,101.03,101.1,101.0,101.05,1100.0
2017-05-09 14:20:00,101.09,101.15,101.04,101.15,6215.0,101.09,101.15,101.04,101.15,6215.0
2017-05-09 14:25:00,101.12,101.16,101.12,101.13,1450.0,101.12,101.16,101.12,101.13,1450.0
2017-05-09 14:30:00,101.11,101.15,101.0,101.01,3626.0,101.11,101.15,101.0,101.01,3626.0
2017-05-09 14:35:00,101.05,101.11,101.04,101.04,4700.0,101.05,101.11,101.04,101.04,4700.0
2017-05-09 14:40:00,101.04,101.07,101.01,101.07,1700.0,101.04,101.07,101.01,101.07,1700.0
2017-05-09 14:45:00,101.03,101.05,101.0,101.03,6634.0,101.03,101.05,101.0,101.03,6634.0
2017-05-09 14:50:00,101.03,101.18,101.02,101.16,3943.0,101.03,101.18,101.02,101.16,3943.0
2017-05-09 14:55:00,101.19,101.26,101.18,101.2,6967.0,101.19,101.26,101.18,101.2,6967.0
2017-05-09 15:00:00,101.21,101.25,101.18,101.2,5483.0,101.21,101.25,101.18,101.2,5483.0
2017-05-09 15:05:00,101.2,101.25,101.14,101.15,4900.0,101.2,101.25,101.14,101.15,4900.0
2017-05-09 15:10:00,101.16,101.19,101.15,101.19,3900.0,101.16,101.19,101.15,101.19,3900.0
2017-05-09 15:15:00,101.17,101.18,101.1,101.1,3453.0,101.17,101.18,101.1,101.1,3453.0
2017-05-09 15:20:00,101.13,101.19,101.11,101.17,5612.0,101.13,101.19,101.11,101.17,5612.0
2017-05-09 15:25:00,101.16,101.23,101.14,101.22,9085.0,101.16,101.23,101.14,101.22,9085.0
2017-05-09 15:30:00,101.22,101.22,101.09,101.09,4391.0,101.22,101.22,101.09,101.09,4391.0
2017-05-09 15:35:00,101.03,101.09,100.89,100.96,8807.0,101.03,101.09,100.89,100.96,8807.0
2017-05-09 15:40:00,100.99,100.99,100.8,100.87,7900.0,100.99,100.99,100.8,100.87,7900.0
2017-05-09 15:45:00,100.87,101.09,100.86,100.98,11524.0,100.87,101.09,100.86,100.98,11524.0
2017-05-09 15:50:00,100.98,101.18,100.97,101.15,10400.0,100.98,101.18,100.97,101.15,10400.0
2017-05-09 15:55:00,101.17,101.21,101.15,101.18,13425.0,101.17,101.21,101.15,101.18,13425.0
2017-05-10 09:30:00,101.05,101.05,100.89,100.9,2582.0,101.05,101.05,100.89,100.9,2582.0
2017-05-10 09:35:00,100.62,101.23,100.61,101.23,225.0,100.62,101.23,100.61,101.23,225.0
2017-05-10 09:40:00,101.33,102.16,101.33,102.03,4800.0,101.33,102.16,101.33,102.03,4800.0
2017-05-10 09:45:00,101.96,102.11,101.64,101.64,6789.0,101.96,102.11,101.64,101.64,6789.0
2017-05-10 09:50:00,101.64,101.64,101.64,101.64,0.0,101.64,101.64,101.64,101.64,0.0
2017-05-10 09:55:00,101.83,101.87,101.52,101.52,3557.0,101.83,101.87,101.52,101.52,3557.0
2017-05-10 10:00:00,101.63,102.35,101.62,102.27,8087.0,101.63,102.35,101.62,102.27,8087.0
2017-05-10 10:05:00,102.34,102.62,102.33,102.6,4279.0,102.34,102.62,102.33,102.6,4279.0
2017-05-10 10:10:00,102.5,102.77,102.44,102.6,1800.0,102.5,102.77,102.44,102.6,1800.0
2017-05-10 10:15:00,102.56,102.57,102.46,102.5,3825.0,102.56,102.57,102.46,102.5,3825.0
2017-05-10 10:20:00,102.54,102.65,102.54,102.65,500.0,102.54,102.65,102.54,102.65,500.0
2017-05-10 10:25:00,102.66,102.75,102.38,102.43,5600.0,102.66,102.75,102.38,102.43,5600.0
2017-05-10 10:30:00,102.24,102.24,101.99,102.07,2200.0,102.24,102.24,101.99,102.07,2200.0
2017-05-10 10:35:00,101.93,102.22,101.92,102.11,3403.0,101.93,102.22,101.92,102.11,3403.0
2017-05-10 10:40:00,102.18,102.41,102.04,102.41,3300.0,102.18,102.41,102.04,102.41,3300.0
2017-05-10 10:45:00,102.38,102.67,102.38,102.47,3300.0,102.38,102.67,102.38,102.47,3300.0
2017-05-10 10:50:00,102.43,102.47,102.27,102.43,2005.0,102.43,102.47,102.27,102.43,2005.0
2017-05-10 10:55:00,102.32,102.52,102.27,102.46,8300.0,102.32,102.52,102.27,102.46,8300.0
2017-05-10 11:00:00,102.46,102.51,102.12,102.13,7283.0,102.46,102.51,102.12,102.13,7283.0
2017-05-10 11:05:00,102.22,102.25,102.06,102.13,8751.0,102.22,102.25,102.06,102.13,8751.0
2017-05-10 11:10:00,102.21,102.4,102.14,102.4,9143.0,102.21,102.4,102.14,102.4,9143.0
2017-05-10 11:15:00,102.4,102.64,102.27,102.31,9940.0,102.4,102.64,102.27,102.31,9940.0
2017-05-10 11:20:00,102.36,102.36,102.24,102.3,4500.0,102.36,102.36,102.24,102.3,4500.0
2017-05-10 11:25:00,102.24,102.24,101.94,102.03,4200.0,102.24,102.24,101.94,102.03,4200.0
2017-05-10 11:30:00,102.11,102.18,102.03,102.1,3400.0,102.11,102.18,102.03,102.1,3400.0
2017-05-10 11:35:00,102.02,102.11,102.0,102.0,3400.0,102.02,102.11,102.0,102.0,3400.0
2017-05-10 11:40:00,101.97,101.97,101.97,101.97,200.0,101.97,101.97,101.97,101.97,200.0
2017-05-10 11:45:00,102.08,102.08,101.85,101.89,2563.0,102.08,102.08,101.85,101.89,2563.0
2017-05-10 11:50:00,101.93,101.93,101.79,101.79,1100.0,101.93,101.93,101.79,101.79,1100.0
2017-05-10 11:55:00,101.86,101.97,101.85,101.96,1800.0,101.86,101.97,101.85,101.96,1800.0
2017-05-10 12:00:00,101.98,102.28,101.91,102.27,8320.0,101.98,102.28,101.91,102.27,8320.0
2017-05-10 12:05:00,102.34,102.51,102.26,102.5,6362.0,102.34,102.51,102.26,102.5,6362.0
2017-05-10 12:10:00,102.51,102.51,102.44,102.48,2134.0,102.51,102.51,102.44,102.48,2134.0
2017-05-10 12:15:00,102.48,102.62,102.48,102.58,1600.0,102.48,102.62,102.48,102.58,1600.0
2017-05-10 12:20:00,102.51,102.65,102.51,102.65,3043.0,102.51,102.65,102.51,102.65,3043.0
2017-05-10 12:25:00,102.67,102.67,102.6,102.63,2600.0,102.67,102.67,102.6,102.63,2600.0
2017-05-10 12:30:00,102.62,102.82,102.61,102.82,1550.0,102.62,102.82,102.61,102.82,1550.0
2017-05-10 12:35:00,102.81,102.81,102.75,102.8,1000.0,102.81,102.81,102.75,102.8,1000.0
2017-05-10 12:40:00,102.84,102.94,102.84,102.94,1559.0,102.84,102.94,102.84,102.94,1559.0
2017-05-10 12:45:00,102.94,103.04,102.81,102.89,8384.0,102.94,103.04,102.81,102.89,8384.0
2017-05-10 12:50:00,102.89,103.02,102.83,103.0,4466.0,102.89,103.02,102.83,103.0,4466.0
2017-05-10 12:55:00,103.0,103.29,103.0,103.29,3200.0,103.0,103.29,103.0,103.29,3200.0
2017-05-10 13:00:00,103.23,103.37,103.16,103.21,5590.0,103.23,103.37,103.16,103.21,5590.0
2017-05-10 13:05:00,103.22,103.26,103.07,103.11,2200.0,103.22,103.26,103.07,103.11,2200.0
2017-05-10 13:10:00,103.1,103.12,103.02,103.06,2400.0,103.1,103.12,103.02,103.06,2400.0
2017-05-10 13:15:00,103.03,103.09,102.83,103.07,4044.0,103.03,103.09,102.83,103.07,4044.0
2017-05-10 13:20:00,103.11,103.38,103.1,103.28,1999.0,103.11,103.38,103.1,103.28,1999.0
2017-05-10 13:25:00,103.29,103.41,103.24,103.31,3400.0,103.29,103.41,103.24,103.31,3400.0
2017-05-10 13:30:00,103.38,103.6,103.38,103.5,3100.0,103.38,103.6,103.38,103.5,3100.0
2017-05-10 13:35:00,103.55,103.58,103.41,103.58,3105.0,103.55,103.58,103.41,103.58,3105.0
2017-05-10 13:40:00,103.57,103.72,103.49,103.61,2300.0,103.57,103.72,103.49,103.61,2300.0
2017-05-10 13:45:00,103.74,103.89,103.64,103.71,1700.0,103.74,103.89,103.64,103.71,1700.0
2017-05-10 13:50:00,103.73,103.78,103.7,103.78,800.0,103.73,103.78,103.7,103.78,800.0
2017-05-10 13:55:00,103.79,103.88,103.68,103.68,2873.0,103.79,103.88,103.68,103.68,2873.0
2017-05-10 14:00:00,103.61,103.84,103.61,103.73,12439.0,103.61,103.84,103.61,103.73,12439.0
2017-05-10 14:05:00,103.73,103.82,103.57,103.73,37899.0,103.73,103.82,103.57,103.73,37899.0
2017-05-10 14:10:00,103.75,103.8,103.67,103.76,10310.0,103.75,103.8,103.67,103.76,10310.0
2017-05-10 14:15:00,103.76,103.78,103.71,103.71,7500.0,103.76,103.78,103.71,103.71,7500.0
2017-05-10 14:20:00,103.74,103.82,103.67,103.8,9822.0,103.74,103.82,103.67,103.8,9822.0
2017-05-10 14:25:00,103.77,103.79,103.67,103.75,4786.0,103.77,103.79,103.67,103.75,4786.0
2017-05-10 14:30:00,103.73,103.76,103.67,103.74,4100.0,103.73,103.76,103.67,103.74,4100.0
2017-05-10 14:35:00,103.76,103.77,103.67,103.71,1552.0,103.76,103.77,103.67,103.71,1552.0
2017-05-10 14:40:00,103.68,103.95,103.68,103.95,4107.0,103.68,103.95,103.68,103.95,4107.0
2017-05-10 14:45:00,103.87,103.95,103.83,103.95,1782.0,103.87,103.95,103.83,103.95,1782.0
2017-05-10 14:50:00,103.96,103.97,103.81,103.88,2500.0,103.96,103.97,103.81,103.88,2500.0
2017-05-10 14:55:00,103.84,103.9,103.83,103.9,4404.0,103.84,103.9,103.83,103.9,4404.0
2017-05-10 15:00:00,103.92,103.96,103.8,103.84,6904.0,103.92,103.96,103.8,103.84,6904.0
2017-05-10 15:05:00,103.87,103.87,103.75,103.78,8023.0,103.87,103.87,103.75,103.78,8023.0
2017-05-10 15:10:00,103.78,103.95,103.78,103.94,11176.0,103.78,103.95,103.78,103.94,11176.0
2017-05-10 15:15:00,103.9,103.99,103.9,103.99,8775.0,103.9,103.99,103.9,103.99,8775.0
2017-05-10 15:20:00,103.95,103.98,103.74,103.77,15217.0,103.95,103.98,103.74,103.77,15217.0
2017-05-10 15:25:00,103.77,103.89,103.75,103.86,4389.0,103.77,103.89,103.75,103.86,4389.0
2017-05-10 15:30:00,103.88,103.97,103.75,103.86,14704.0,103.88,103.97,103.75,103.86,14704.0
2017-05-10 15:35:00,103.88,103.94,103.8,103.81,7099.0,103.88,103.94,103.8,103.81,7099.0
2017-05-10 15:40:00,103.82,103.98,103.79,103.9,4506.0,103.82,103.98,103.79,103.9,4506.0
2017-05-10 15:45:00,103.91,103.97,103.89,103.94,7215.0,103.91,103.97,103.89,103.94,7215.0
2017-05-10 15:50:00,103.94,103.95,103.86,103.95,13570.0,103.94,103.95,103.86,103.95,13570.0
2017-05-10 15:55:00,103.95,104.07,103.94,104.0,22211.0,103.95,104.07,103.94,104.0,22211.0
2017-05-11 09:30:00,103.01,103.59,102.68,103.11,12129.0,103.01,103.59,102.68,103.11,12129.0
2017-05-11 09:35:00,102.91,103.47,102.81,103.37,4000.0,102.91,103.47,102.81,103.37,4000.0
2017-05-11 09:40:00,103.36,103.44,102.69,102.77,4450.0,103.36,103.44,102.69,102.77,4450.0
2017-05-11 09:45:00,102.46,102.68,102.15,102.36,2900.0,102.46,102.68,102.15,102.36,2900.0
2017-05-11 09:50:00,102.19,102.31,101.73,101.78,10512.0,102.19,102.31,101.73,101.78,10512.0
2017-05-11 09:55:00,101.73,101.93,101.69,101.93,2950.0,101.73,101.93,101.69,101.93,2950.0
2017-05-11 10:00:00,101.9,102.29,101.86,101.92,8386.0,101.9,102.29,101.86,101.92,8386.0
2017-05-11 10:05:00,101.98,102.09,101.86,102.09,9878.0,101.98,102.09,101.86,102.09,9878.0
2017-05-11 10:10:00,102.13,102.21,101.87,101.91,4500.0,102.13,102.21,101.87,101.91,4500.0
2017-05-11 10:15:00,101.92,102.34,101.87,102.01,7595.0,101.92,102.34,101.87,102.01,7595.0
2017-05-11 10:20:00,101.81,101.91,101.63,101.63,4770.0,101.81,101.91,101.63,101.63,4770.0
2017-05-11 10:25:00,101.65,101.8,101.39,101.66,6085.0,101.65,101.8,101.39,101.66,6085.0
2017-05-11 10:30:00,101.65,101.72,101.5,101.72,5833.0,101.65,101.72,101.5,101.72,5833.0
2017-05-11 10:35:00,101.73,101.79,101.37,101.47,4900.0,101.73,101.79,101.37,101.47,4900.0
2017-05-11 10:40:00,101.56,102.13,101.5,102.13,5469.0,101.56,102.13,101.5,102.13,5469.0
2017-05-11 10:45:00,102.0,102.14,101.96,102.14,3600.0,102.0,102.14,101.96,102.14,3600.0
2017-05-11 10:50:00,102.02,102.17,102.0,102.17,3581.0,102.02,102.17,102.0,102.17,3581.0
2017-05-11 10:55:00,102.2,102.33,102.14,102.26,5882.0,102.2,102.33,102.14,102.26,5882.0
2017-05-11 11:00:00,102.2,102.33,102.19,102.28,1000.0,102.2,102.33,102.19,102.28,1000.0
2017-05-11 11:05:00,102.33,102.53,102.27,102.53,1787.0,102.33,102.53,102.27,102.53,1787.0
2017-05-11 11:10:00,102.5,102.72,102.5,102.71,4271.0,102.5,102.72,102.5,102.71,4271.0
2017-05-11 11:15:00,102.63,102.81,102.63,102.76,3500.0,102.63,102.81,102.63,102.76,3500.0
2017-05-11 11:20:00,102.81,103.11,102.77,103.11,17009.0,102.81,103.11,102.77,103.11,17009.0
2017-05-11 11:25:00,102.98,103.34,102.98,103.24,21053.0,102.98,103.34,102.98,103.24,21053.0
2017-05-11 11:30:00,103.32,103.5,103.22,103.28,12492.0,103.32,103.5,103.22,103.28,12492.0
2017-05-11 11:35:00,103.29,103.47,103.29,103.4,20332.0,103.29,103.47,103.29,103.4,20332.0
2017-05-11 11:40:00,103.37,103.62,103.22,103.32,26400.0,103.37,103.62,103.22,103.32,26400.0
2017-05-11 11:45:00,103.33,103.35,103.3,103.33,1100.0,103.33,103.35,103.3,103.33,1100.0
2017-05-11 11:50:00,103.25,103.28,103.1,103.13,5040.0,103.25,103.28,103.1,103.13,5040.0
2017-05-11 11:55:00,103.11,103.2,103.11,103.12,1120.0,103.11,103.2,103.11,103.12,1120.0
2017-05-11 12:00:00,103.12,103.13,103.06,103.13,2800.0,103.12,103.13,103.06,103.13,2800.0
2017-05-11 12:05:00,103.14,103.31,103.08,103.23,8261.0,103.14,103.31,103.08,103.23,8261.0
2017-05-11 12:10:00,103.21,103.3,103.15,103.15,6888.0,103.21,103.3,103.15,103.15,6888.0
2017-05-11 12:15:00,103.15,103.31,103.15,103.3,4700.0,103.15,103.31,103.15,103.3,4700.0
2017-05-11 12:20:00,103.26,103.35,103.22,103.22,2300.0,103.26,103.35,103.22,103.22,2300.0
2017-05-11 12:25:00,103.25,103.33,103.25,103.25,1400.0,103.25,103.33,103.25,103.25,1400.0
2017-05-11 12:30:00,103.34,103.34,103.25,103.33,11200.0,103.34,103.34,103.25,103.33,11200.0
2017-05-11 12:35:00,103.29,103.29,103.24,103.29,1300.0,103.29,103.29,103.24,103.29,1300.0
2017-05-11 12:40:00,103.26,103.3,103.17,103.23,2652.0,103.26,103.3,103.17,103.23,2652.0
2017-05-11 12:45:00,103.23,103.24,103.11,103.24,2639.0,103.23,103.24,103.11,103.24,2639.0
2017-05-11 12:50:00,103.26,103.31,103.16,103.16,6601.0,103.26,103.31,103.16,103.16,6601.0
2017-05-11 12:55:00,103.12,103.19,103.12,103.15,1500.0,103.12,103.19,103.12,103.15,1500.0
2017-05-11 13:00:00,103.11,103.21,103.11,103.16,1699.0,103.11,103.21,103.11,103.16,1699.0
2017-05-11 13:05:00,103.21,103.21,103.17,103.19,1200.0,103.21,103.21,103.17,103.19,1200.0
2017-05-11 13:10:00,103.19,103.19,103.1,103.1,2451.0,103.19,103.19,103.1,103.1,2451.0
2017-05-11 13:15:00,103.15,103.19,103.08,103.08,3100.0,103.15,103.19,103.08,103.08,3100.0
2017-05-11 13:20:00,103.1,103.14,103.03,103.04,1981.0,103.1,103.14,103.03,103.04,1981.0
2017-05-11 13:25:00,103.13,103.13,103.1,103.13,300.0,103.13,103.13,103.1,103.13,300.0
2017-05-11 13:30:00,103.1,103.1,102.97,102.97,2230.0,103.1,103.1,102.97,102.97,2230.0
2017-05-11 13:35:00,102.96,103.11,102.96,103.1,3580.0,102.96,103.11,102.96,103.1,3580.0
2017-05-11 13:40:00,103.09,103.19,103.09,103.19,1100.0,103.09,103.19,103.09,103.19,1100.0
2017-05-11 13:45:00,103.15,103.17,103.08,103.13,2800.0,103.15,103.17,103.08,103.13,2800.0
2017-05-11 13:50:00,103.17,103.17,103.06,103.06,4594.0,103.17,103.17,103.06,103.06,4594.0
2017-05-11 13:55:00,103.03,103.16,103.01,103.16,5850.0,103.03,103.16,103.01,103.16,5850.0
2017-05-11 14:00:00,103.15,103.17,103.1,103.17,700.0,103.15,103.17,103.1,103.17,700.0
2017-05-11 14:05:00,103.16,103.21,103.03,103.21,2000.0,103.16,103.21,103.03,103.21,2000.0
2017-05-11 14:10:00,103.15,103.15,103.1,103.1,1200.0,103.15,103.15,103.1,103.1,1200.0
2017-05-11 14:15:00,103.09,103.09,103.02,103.09,4084.0,103.09,103.09,103.02,103.09,4084.0
2017-05-11 14:20:00,103.1,103.1,103.04,103.05,2787.0,103.1,103.1,103.04,103.05,2787.0
2017-05-11 14:25:00,103.05,103.1,102.97,103.06,4401.0,103.05,103.1,102.97,103.06,4401.0
2017-05-11 14:30:00,103.08,103.1,103.0,103.07,1500.0,103.08,103.1,103.0,103.07,1500.0
2017-05-11 14:35:00,103.01,103.05,103.01,103.04,2925.0,103.01,103.05,103.01,103.04,2925.0
2017-05-11 14:40:00,103.0,103.03,102.98,102.99,2600.0,103.0,103.03,102.98,102.99,2600.0
2017-05-11 14:45:00,103.02,103.05,102.99,102.99,5906.0,103.02,103.05,102.99,102.99,5906.0
2017-05-11 14:50:00,102.98,103.02,102.9,103.0,12300.0,102.98,103.02,102.9,103.0,12300.0
2017-05-11 14:55:00,103.02,103.07,102.99,103.0,7600.0,103.02,103.07,102.99,103.0,7600.0
2017-05-11 15:00:00,103.03,103.03,102.84,102.89,9140.0,103.03,103.03,102.84,102.89,9140.0
2017-05-11 15:05:00,102.84,102.91,102.83,102.9,4100.0,102.84,102.91,102.83,102.9,4100.0
2017-05-11 15:10:00,102.85,102.91,102.84,102.9,4600.0,102.85,102.91,102.84,102.9,4600.0
2017-05-11 15:15:00,102.89,102.9,102.76,102.76,3900.0,102.89,102.9,102.76,102.76,3900.0
2017-05-11 15:20:00,102.79,102.84,102.78,102.8,2900.0,102.79,102.84,102.78,102.8,2900.0
2017-05-11 15:25:00,102.78,102.79,102.72,102.76,4601.0,102.78,102.79,102.72,102.76,4601.0
2017-05-11 15:30:00,102.78,103.0,102.73,102.95,9747.0,102.78,103.0,102.73,102.95,9747.0
2017-05-11 15:35:00,102.94,102.94,102.77,102.91,6578.0,102.94,102.94,102.77,102.91,6578.0
2017-05-11 15:40:00,102.91,103.01,102.91,103.01,3426.0,102.91,103.01,102.91,103.01,3426.0
2017-05-11 15:45:00,103.0,103.05,102.92,102.94,17675.0,103.0,103.05,102.92,102.94,17675.0
2017-05-11 15:50:00,102.91,103.02,102.86,102.86,17511.0,102.91,103.02,102.86,102.86,17511.0
2017-05-11 15:55:00,102.87,102.97,102.8,102.96,28117.0,102.87,102.97,102.8,102.96,28117.0
2017-05-12 09:30:00,102.8,102.9,101.67,101.81,6582.0,102.8,102.9,101.67,101.81,6582.0
2017-05-12 09:35:00,101.91,101.92,101.42,101.7,8699.0,101.91,101.92,101.42,101.7,8699.0
2017-05-12 09:40:00,101.63,102.0,101.49,102.0,6305.0,101.63,102.0,101.49,102.0,6305.0
2017-05-12 09:45:00,101.91,102.14,101.9,102.14,2919.0,101.91,102.14,101.9,102.14,2919.0
2017-05-12 09:50:00,102.17,102.36,102.01,102.04,13157.0,102.17,102.36,102.01,102.04,13157.0
2017-05-12 09:55:00,102.0,102.11,101.72,102.1,3691.0,102.0,102.11,101.72,102.1,3691.0
2017-05-12 10:00:00,101.92,102.09,101.65,101.65,2600.0,101.92,102.09,101.65,101.65,2600.0
2017-05-12 10:05:00,101.66,101.79,101.38,101.45,7694.0,101.66,101.79,101.38,101.45,7694.0
2017-05-12 10:10:00,101.3,101.56,101.27,101.41,9490.0,101.3,101.56,101.27,101.41,9490.0
2017-05-12 10:15:00,101.38,101.43,101.22,101.26,9060.0,101.38,101.43,101.22,101.26,9060.0
2017-05-12 10:20:00,101.32,101.38,101.25,101.31,3510.0,101.32,101.38,101.25,101.31,3510.0
2017-05-12 10:25:00,101.34,101.41,101.19,101.4,5955.0,101.34,101.41,101.19,101.4,5955.0
2017-05-12 10:30:00,101.41,101.51,101.3,101.42,16110.0,101.41,101.51,101.3,101.42,16110.0
2017-05-12 10:35:00,101.42,101.48,101.35,101.44,4783.0,101.42,101.48,101.35,101.44,4783.0
2017-05-12 10:40:00,101.37,101.37,101.21,101.22,3600.0,101.37,101.37,101.21,101.22,3600.0
2017-05-12 10:45:00,101.22,101.3,101.05,101.08,8300.0,101.22,101.3,101.05,101.08,8300.0
2017-05-12 10:50:00,101.13,101.15,101.0,101.0,4770.0,101.13,101.15,101.0,101.0,4770.0
2017-05-12 10:55:00,100.97,101.1,100.77,101.05,17379.0,100.97,101.1,100.77,101.05,17379.0
2017-05-12 11:00:00,101.04,101.19,100.87,100.97,7466.0,101.04,101.19,100.87,100.97,7466.0
2017-05-12 11:05:00,100.98,101.17,100.93,100.99,7600.0,100.98,101.17,100.93,100.99,7600.0
2017-05-12 11:10:00,101.05,101.4,101.03,101.27,7240.0,101.05,101.4,101.03,101.27,7240.0
2017-05-12 11:15:00,101.34,101.45,101.27,101.37,7900.0,101.34,101.45,101.27,101.37,7900.0
2017-05-12 11:20:00,101.35,101.42,101.11,101.12,3400.0,101.35,101.42,101.11,101.12,3400.0
2017-05-12 11:25:00,101.09,101.26,101.09,101.16,3050.0,101.09,101.26,101.09,101.16,3050.0
2017-05-12 11:30:00,101.09,101.4,101.09,101.34,14750.0,101.09,101.4,101.09,101.34,14750.0
2017-05-12 11:35:00,101.23,101.24,101.23,101.23,200.0,101.23,101.24,101.23,101.23,200.0
2017-05-12 11:40:00,101.18,101.32,101.1,101.26,5300.0,101.18,101.32,101.1,101.26,5300.0
2017-05-12 11:45:00,101.15,101.21,100.98,100.98,6275.0,101.15,101.21,100.98,100.98,6275.0
2017-05-12 11:50:00,100.99,101.06,100.71,100.89,33051.0,100.99,101.06,100.71,100.89,33051.0
2017-05-12 11:55:00,100.76,100.78,100.67,100.73,6924.0,100.76,100.78,100.67,100.73,6924.0
2017-05-12 12:00:00,100.73,100.78,100.57,100.59,7469.0,100.73,100.78,100.57,100.59,7469.0
2017-05-12 12:05:00,100.66,100.7,100.61,100.64,6100.0,100.66,100.7,100.61,100.64,6100.0
2017-05-12 12:10:00,100.61,100.67,100.61,100.67,3600.0,100.61,100.67,100.61,100.67,3600.0
2017-05-12 12:15:00,100.68,100.73,100.58,100.64,10599.0,100.68,100.73,100.58,100.64,10599.0
2017-05-12 12:20:00,100.62,100.69,100.58,100.62,4155.0,100.62,100.69,100.58,100.62,4155.0
2017-05-12 12:25:00,100.62,100.74,100.58,100.63,11911.0,100.62,100.74,100.58,100.63,11911.0
2017-05-12 12:30:00,100.61,100.8,100.58,100.71,11092.0,100.61,100.8,100.58,100.71,11092.0
2017-05-12 12:35:00,100.76,100.8,100.65,100.68,2800.0,100.76,100.8,100.65,100.68,2800.0
2017-05-12 12:40:00,100.68,100.74,100.6,100.62,4700.0,100.68,100.74,100.6,100.62,4700.0
2017-05-12 12:45:00,100.61,100.75,100.59,100.59,3812.0,100.61,100.75,100.59,100.59,3812.0
2017-05-12 12:50:00,100.58,100.69,100.56,100.59,5876.0,100.58,100.69,100.56,100.59,5876.0
2017-05-12 12:55:00,100.57,100.75,100.57,100.7,3899.0,100.57,100.75,100.57,100.7,3899.0
2017-05-12 13:00:00,100.74,100.75,100.65,100.65,3360.0,100.74,100.75,100.65,100.65,3360.0
2017-05-12 13:05:00,100.69,100.7,100.65,100.65,1250.0,100.69,100.7,100.65,100.65,1250.0
2017-05-12 13:10:00,100.63,100.69,100.55,100.55,3725.0,100.63,100.69,100.55,100.55,3725.0
2017-05-12 13:15:00,100.52,100.55,100.44,100.48,4000.0,100.52,100.55,100.44,100.48,4000.0
2017-05-12 13:20:00,100.42,100.42,100.15,100.15,40508.0,100.42,100.42,100.15,100.15,40508.0
2017-05-12 13:25:00,100.14,100.2,100.07,100.2,7808.0,100.14,100.2,100.07,100.2,7808.0
2017-05-12 13:30:00,100.13,100.13,100.01,100.01,4618.0,100.13,100.13,100.01,100.01,4618.0
2017-05-12 13:35:00,100.01,100.1,100.01,100.01,3339.0,100.01,100.1,100.01,100.01,3339.0
2017-05-12 13:40:00,100.01,100.06,99.96,100.0,8274.0,100.01,100.06,99.96,100.0,8274.0
2017-05-12 13:45:00,100.01,100.01,99.87,99.94,2910.0,100.01,100.01,99.87,99.94,2910.0
2017-05-12 13:50:00,99.89,99.96,99.84,99.88,7400.0,99.89,99.96,99.84,99.88,7400.0
2017-05-12 13:55:00,99.88,99.91,99.82,99.9,10673.0,99.88,99.91,99.82,99.9,10673.0
2017-05-12 14:00:00,99.94,99.94,99.73,99.73,8430.0,99.94,99.94,99.73,99.73,8430.0
2017-05-12 14:05:00,99.73,99.91,99.72,99.89,14740.0,99.73,99.91,99.72,99.89,14740.0
2017-05-12 14:10:00,99.89,99.94,99.82,99.91,13035.0,99.89,99.94,99.82,99.91,13035.0
2017-05-12 14:15:00,99.91,100.01,99.9,99.99,3663.0,99.91,100.01,99.9,99.99,3663.0
2017-05-12 14:20:00,100.0,100.16,99.87,99.88,8214.0,100.0,100.16,99.87,99.88,8214.0
2017-05-12 14:25:00,99.9,99.92,99.75,99.75,16908.0,99.9,99.92,99.75,99.75,16908.0
2017-05-12 14:30:00,99.75,99.82,99.75,99.75,6777.0,99.75,99.82,99.75,99.75,6777.0
2017-05-12 14:35:00,99.76,99.76,99.64,99.67,5826.0,99.76,99.76,99.64,99.67,5826.0
2017-05-12 14:40:00,99.67,99.8,99.65,99.65,6179.0,99.67,99.8,99.65,99.65,6179.0
2017-05-12 14:45:00,99.71,99.74,99.43,99.43,14238.0,99.71,99.74,99.43,99.43,14238.0
2017-05-12 14:50:00,99.46,99.53,99.37,99.48,23947.0,99.46,99.53,99.37,99.48,23947.0
2017-05-12 14:55:00,99.49,99.49,99.32,99.41,8100.0,99.49,99.49,99.32,99.41,8100.0
2017-05-12 15:00:00,99.38,99.39,99.33,99.37,7645.0,99.38,99.39,99.33,99.37,7645.0
2017-05-12 15:05:00,99.37,99.48,99.33,99.44,8560.0,99.37,99.48,99.33,99.44,8560.0
2017-05-12 15:10:00,99.42,99.45,99.37,99.39,7716.0,99.42,99.45,99.37,99.39,7716.0
2017-05-12 15:15:00,99.4,99.41,99.35,99.35,3700.0,99.4,99.41,99.35,99.35,3700.0
2017-05-12 15:20:00,99.37,99.47,99.37,99.43,8624.0,99.37,99.47,99.37,99.43,8624.0
2017-05-12 15:25:00,99.43,99.55,99.4,99.46,9930.0,99.43,99.55,99.4,99.46,9930.0
2017-05-12 15:30:00,99.46,99.52,99.36,99.43,15215.0,99.46,99.52,99.36,99.43,15215.0
2017-05-12 15:35:00,99.46,99.48,99.38,99.41,13856.0,99.46,99.48,99.38,99.41,13856.0
2017-05-12 15:40:00,99.4,99.44,99.32,99.32,17966.0,99.4,99.44,99.32,99.32,17966.0
2017-05-12 15:45:00,99.35,99.39,99.25,99.36,32078.0,99.35,99.39,99.25,99.36,32078.0
2017-05-12 15:50:00,99.36,99.48,99.28,99.28,35015.0,99.36,99.48,99.28,99.28,35015.0
2017-05-12 15:55:00,99.3,99.43,99.27,99.41,37209.0,99.3,99.43,99.27,99.41,37209.0
2017-05-15 09:30:00,99.32,99.47,99.18,99.18,12761.0,99.32,99.47,99.18,99.18,12761.0
2017-05-15 09:35:00,99.39,99.39,99.01,99.17,14742.0,99.39,99.39,99.01,99.17,14742.0
2017-05-15 09:40:00,99.06,99.31,99.05,99.22,12282.0,99.06,99.31,99.05,99.22,12282.0
2017-05-15 09:45:00,99.17,99.21,99.03,99.15,18674.0,99.17,99.21,99.03,99.15,18674.0
2017-05-15 09:50:00,99.16,99.21,98.91,98.99,23321.0,99.16,99.21,98.91,98.99,23321.0
2017-05-15 09:55:00,99.0,99.09,98.88,98.94,18465.0,99.0,99.09,98.88,98.94,18465.0
2017-05-15 10:00:00,98.96,99.28,98.9,98.95,17295.0,98.96,99.28,98.9,98.95,17295.0
2017-05-15 10:05:00,98.99,99.34,98.99,99.21,12043.0,98.99,99.34,98.99,99.21,12043.0
2017-05-15 10:10:00,99.19,99.37,99.13,99.27,11459.0,99.19,99.37,99.13,99.27,11459.0
2017-05-15 10:15:00,99.23,99.51,99.22,99.42,19397.0,99.23,99.51,99.22,99.42,19397.0
2017-05-15 10:20:00,99.39,99.67,99.38,99.59,18129.0,99.39,99.67,99.38,99.59,18129.0
2017-05-15 10:25:00,99.66,99.66,99.59,99.64,13580.0,99.66,99.66,99.59,99.64,13580.0
2017-05-15 10:30:00,99.65,99.88,99.5,99.81,11300.0,99.65,99.88,99.5,99.81,11300.0
2017-05-15 10:35:00,99.81,99.89,99.79,99.86,5830.0,99.81,99.89,99.79,99.86,5830.0
2017-05-15 10:40:00,99.9,100.28,99.82,100.09,25200.0,99.9,100.28,99.82,100.09,25200.0
2017-05-15 10:45:00,100.02,100.18,99.99,100.12,4814.0,100.02,100.18,99.99,100.12,4814.0
2017-05-15 10:50:00,100.11,100.11,99.92,100.09,6084.0,100.11,100.11,99.92,100.09,6084.0
2017-05-15 10:55:00,100.07,100.12,99.93,100.0,9890.0,100.07,100.12,99.93,100.0,9890.0
2017-05-15 11:00:00,100.01,100.11,99.96,100.11,7600.0,100.01,100.11,99.96,100.11,7600.0
2017-05-15 11:05:00,100.11,100.18,99.99,99.99,4200.0,100.11,100.18,99.99,99.99,4200.0
2017-05-15 11:10:00,99.99,100.0,99.54,99.54,11360.0,99.99,100.0,99.54,99.54,11360.0
2017-05-15 11:15:00,99.56,99.69,99.49,99.61,15663.0,99.56,99.69,99.49,99.61,15663.0
2017-05-15 11:20:00,99.59,99.59,99.38,99.45,10471.0,99.59,99.59,99.38,99.45,10471.0
2017-05-15 11:25:00,99.42,99.47,99.21,99.25,8800.0,99.42,99.47,99.21,99.25,8800.0
2017-05-15 11:30:00,99.22,99.31,99.2,99.21,3966.0,99.22,99.31,99.2,99.21,3966.0
2017-05-15 11:35:00,99.12,99.29,99.07,99.15,7892.0,99.12,99.29,99.07,99.15,7892.0
2017-05-15 11:40:00,99.13,99.19,99.04,99.19,4566.0,99.13,99.19,99.04,99.19,4566.0
2017-05-15 11:45:00,99.24,99.33,99.11,99.12,4818.0,99.24,99.33,99.11,99.12,4818.0
2017-05-15 11:50:00,99.14,99.15,99.01,99.01,3236.0,99.14,99.15,99.01,99.01,3236.0
2017-05-15 11:55:00,99.04,99.16,99.03,99.03,7100.0,99.04,99.16,99.03,99.03,7100.0
2017-05-15 12:00:00,99.03,99.11,99.0,99.08,7503.0,99.03,99.11,99.0,99.08,7503.0
2017-05-15 12:05:00,99.05,99.05,98.9,98.9,4902.0,99.05,99.05,98.9,98.9,4902.0
2017-05-15 12:10:00,98.89,98.89,98.71,98.71,2706.0,98.89,98.89,98.71,98.71,2706.0
2017-05-15 12:15:00,98.67,98.76,98.61,98.62,7200.0,98.67,98.76,98.61,98.62,7200.0
2017-05-15 12:20:00,98.66,98.67,98.57,98.57,7191.0,98.66,98.67,98.57,98.57,7191.0
2017-05-15 12:25:00,98.57,98.61,98.51,98.51,7822.0,98.57,98.61,98.51,98.51,7822.0
2017-05-15 12:30:00,98.51,98.58,98.5,98.53,9842.0,98.51,98.58,98.5,98.53,9842.0
2017-05-15 12:35:00,98.54,98.62,98.52,98.61,6453.0,98.54,98.62,98.52,98.61,6453.0
2017-05-15 12:40:00,98.62,98.82,98.52,98.82,25600.0,98.62,98.82,98.52,98.82,25600.0
2017-05-15 12:45:00,98.8,98.8,98.66,98.66,5175.0,98.8,98.8,98.66,98.66,5175.0
2017-05-15 12:50:00,98.66,98.68,98.6,98.61,4200.0,98.66,98.68,98.6,98.61,4200.0
2017-05-15 12:55:00,98.61,98.63,98.49,98.58,7447.0,98.61,98.63,98.49,98.58,7447.0
2017-05-15 13:00:00,98.56,98.6,98.45,98.5,7001.0,98.56,98.6,98.45,98.5,7001.0
2017-05-15 13:05:00,98.5,98.63,98.5,98.63,2600.0,98.5,98.63,98.5,98.63,2600.0
2017-05-15 13:10:00,98.65,98.73,98.59,98.73,7324.0,98.65,98.73,98.59,98.73,7324.0
2017-05-15 13:15:00,98.72,98.77,98.5,98.54,10400.0,98.72,98.77,98.5,98.54,10400.0
2017-05-15 13:20:00,98.54,98.58,98.47,98.48,11796.0,98.54,98.58,98.47,98.48,11796.0
2017-05-15 13:25:00,98.47,98.5,98.41,98.41,9271.0,98.47,98.5,98.41,98.41,9271.0
2017-05-15 13:30:00,98.39,98.48,98.35,98.42,7522.0,98.39,98.48,98.35,98.42,7522.0
2017-05-15 13:35:00,98.42,98.43,98.34,98.4,12020.0,98.42,98.43,98.34,98.4,12020.0
2017-05-15 13:40:00,98.37,98.45,98.34,98.41,5974.0,98.37,98.45,98.34,98.41,5974.0
2017-05-15 13:45:00,98.43,98.48,98.34,98.43,8477.0,98.43,98.48,98.34,98.43,8477.0
2017-05-15 13:50:00,98.39,98.39,98.27,98.29,8823.0,98.39,98.39,98.27,98.29,8823.0
2017-05-15 13:55:00,98.32,98.35,98.27,98.29,8542.0,98.32,98.35,98.27,98.29,8542.0
2017-05-15 14:00:00,98.3,98.35,98.21,98.21,6500.0,98.3,98.35,98.21,98.21,6500.0
2017-05-15 14:05:00,98.2,98.23,98.0,98.01,15603.0,98.2,98.23,98.0,98.01,15603.0
2017-05-15 14:10:00,98.02,98.05,97.93,97.99,19495.0,98.02,98.05,97.93,97.99,19495.0
2017-05-15 14:15:00,98.0,98.05,97.87,97.88,9329.0,98.0,98.05,97.87,97.88,9329.0
2017-05-15 14:20:00,97.9,98.03,97.89,97.95,16046.0,97.9,98.03,97.89,97.95,16046.0
2017-05-15 14:25:00,97.95,98.03,97.93,97.97,30240.0,97.95,98.03,97.93,97.97,30240.0
2017-05-15 14:30:00,97.97,98.01,97.7,97.7,31372.0,97.97,98.01,97.7,97.7,31372.0
2017-05-15 14:35:00,97.72,97.75,97.67,97.72,7455.0,97.72,97.75,97.67,97.72,7455.0
2017-05-15 14:40:00,97.72,97.76,97.7,97.73,12697.0,97.72,97.76,97.7,97.73,12697.0
2017-05-15 14:45:00,97.74,97.77,97.71,97.75,13873.0,97.74,97.77,97.71,97.75,13873.0
2017-05-15 14:50:00,97.72,97.75,97.55,97.63,13293.0,97.72,97.75,97.55,97.63,13293.0
2017-05-15 14:55:00,97.65,97.69,97.58,97.6,11231.0,97.65,97.69,97.58,97.6,11231.0
2017-05-15 15:00:00,97.65,97.78,97.65,97.77,13924.0,97.65,97.78,97.65,97.77,13924.0
2017-05-15 15:05:00,97.73,97.81,97.69,97.7,10030.0,97.73,97.81,97.69,97.7,10030.0
2017-05-15 15:10:00,97.72,97.75,97.41,97.41,20746.0,97.72,97.75,97.41,97.41,20746.0
2017-05-15 15:15:00,97.43,97.44,97.29,97.33,19493.0,97.43,97.44,97.29,97.33,19493.0
2017-05-15 15:20:00,97.32,97.36,97.26,97.3,23375.0,97.32,97.36,97.26,97.3,23375.0
2017-05-15 15:25:00,97.3,97.33,97.29,97.32,23338.0,97.3,97.33,97.29,97.32,23338.0
2017-05-15 15:30:00,97.32,97.32,97.26,97.3,17945.0,97.32,97.32,97.26,97.3,17945.0
2017-05-15 15:35:00,97.28,97.35,97.04,97.3,34509.0,97.28,97.35,97.04,97.3,34509.0
2017-05-15 15:40:00,97.26,97.32,97.23,97.3,18047.0,97.26,97.32,97.23,97.3,18047.0
2017-05-15 15:45:00,97.34,97.7,97.3,97.7,38476.0,97.34,97.7,97.3,97.7,38476.0
2017-05-15 15:50:00,97.7,97.71,97.56,97.56,35620.0,97.7,97.71,97.56,97.56,35620.0
2017-05-15 15:55:00,97.58,97.73,97.58,97.62,62559.0,97.58,97.73,97.58,97.62,62559.0
2017-05-16 09:30:00,95.29,96.01,92.77,92.78,97677.0,95.29,96.01,92.77,92.78,97677.0
2017-05-16 09:35:00,92.84,93.37,92.51,93.34,154958.0,92.84,93.37,92.51,93.34,154958.0
2017-05-16 09:40:00,93.26,94.4,93.23,94.29,94268.0,93.26,94.4,93.23,94.29,94268.0
2017-05-16 09:45:00,94.14,94.4,93.9,94.35,47856.0,94.14,94.4,93.9,94.35,47856.0
2017-05-16 09:50:00,94.36,94.66,94.08,94.4,38491.0,94.36,94.66,94.08,94.4,38491.0
2017-05-16 09:55:00,94.45,94.53,94.2,94.31,48672.0,94.45,94.53,94.2,94.31,48672.0
2017-05-16 10:00:00,94.31,94.5,94.05,94.2,35679.0,94.31,94.5,94.05,94.2,35679.0
2017-05-16 10:05:00,94.16,94.38,94.0,94.3,21550.0,94.16,94.38,94.0,94.3,21550.0
2017-05-16 10:10:00,94.31,95.01,94.26,95.0,39764.0,94.31,95.01,94.26,95.0,39764.0
2017-05-16 10:15:00,94.99,95.34,94.92,95.2,45405.0,94.99,95.34,94.92,95.2,45405.0
2017-05-16 10:20:00,95.15,95.15,94.5,94.5,29634.0,95.15,95.15,94.5,94.5,29634.0
2017-05-16 10:25:00,94.5,94.59,94.0,94.02,39662.0,94.5,94.59,94.0,94.02,39662.0
2017-05-16 10:30:00,94.02,94.27,93.74,94.08,42247.0,94.02,94.27,93.74,94.08,42247.0
2017-05-16 10:35:00,94.08,94.09,93.52,93.64,19758.0,94.08,94.09,93.52,93.64,19758.0
2017-05-16 10:40:00,93.76,94.0,93.6,93.94,24219.0,93.76,94.0,93.6,93.94,24219.0
2017-05-16 10:45:00,93.91,94.05,93.81,94.0,28773.0,93.91,94.05,93.81,94.0,28773.0
2017-05-16 10:50:00,93.99,94.08,93.67,93.7,80801.0,93.99,94.08,93.67,93.7,80801.0
2017-05-16 10:55:00,93.8,93.86,93.35,93.86,69081.0,93.8,93.86,93.35,93.86,69081.0
2017-05-16 11:00:00,93.97,94.41,93.95,94.25,35717.0,93.97,94.41,93.95,94.25,35717.0
2017-05-16 11:05:00,94.23,94.45,94.23,94.4,21496.0,94.23,94.45,94.23,94.4,21496.0
2017-05-16 11:10:00,94.43,94.44,94.28,94.28,7133.0,94.43,94.44,94.28,94.28,7133.0
2017-05-16 11:15:00,94.26,94.26,93.88,93.88,13337.0,94.26,94.26,93.88,93.88,13337.0
2017-05-16 11:20:00,93.84,93.89,93.35,93.4,15374.0,93.84,93.89,93.35,93.4,15374.0
2017-05-16 11:25:00,93.41,93.44,93.18,93.31,20153.0,93.41,93.44,93.18,93.31,20153.0
2017-05-16 11:30:00,93.26,93.26,92.86,92.9,49192.0,93.26,93.26,92.86,92.9,49192.0
2017-05-16 11:35:00,92.95,93.16,92.81,93.09,39645.0,92.95,93.16,92.81,93.09,39645.0
2017-05-16 11:40:00,93.03,93.1,92.86,93.08,30034.0,93.03,93.1,92.86,93.08,30034.0
2017-05-16 11:45:00,93.06,93.76,93.02,93.75,79282.0,93.06,93.76,93.02,93.75,79282.0
2017-05-16 11:50:00,93.83,93.93,93.51,93.54,18349.0,93.83,93.93,93.51,93.54,18349.0
2017-05-16 11:55:00,93.59,93.68,93.43,93.45,12664.0,93.59,93.68,93.43,93.45,12664.0
2017-05-16 12:00:00,93.5,93.7,93.45,93.56,17154.0,93.5,93.7,93.45,93.56,17154.0
2017-05-16 12:05:00,93.56,93.71,93.5,93.7,21435.0,93.56,93.71,93.5,93.7,21435.0
2017-05-16 12:10:00,93.66,93.81,93.62,93.72,18151.0,93.66,93.81,93.62,93.72,18151.0
2017-05-16 12:15:00,93.73,93.95,93.6,93.95,27877.0,93.73,93.95,93.6,93.95,27877.0
2017-05-16 12:20:00,93.96,94.23,93.92,94.16,14804.0,93.96,94.23,93.92,94.16,14804.0
2017-05-16 12:25:00,94.2,94.38,94.2,94.36,6300.0,94.2,94.38,94.2,94.36,6300.0
2017-05-16 12:30:00,94.38,94.44,94.25,94.36,22502.0,94.38,94.44,94.25,94.36,22502.0
2017-05-16 12:35:00,94.38,94.5,94.33,94.48,24803.0,94.38,94.5,94.33,94.48,24803.0
2017-05-16 12:40:00,94.48,94.64,94.45,94.56,14600.0,94.48,94.64,94.45,94.56,14600.0
2017-05-16 12:45:00,94.54,94.58,94.49,94.49,13444.0,94.54,94.58,94.49,94.49,13444.0
2017-05-16 12:50:00,94.5,94.6,94.5,94.54,7615.0,94.5,94.6,94.5,94.54,7615.0
2017-05-16 12:55:00,94.52,94.83,94.49,94.83,62327.0,94.52,94.83,94.49,94.83,62327.0
2017-05-16 13:00:00,94.82,94.87,94.62,94.64,21013.0,94.82,94.87,94.62,94.64,21013.0
2017-05-16 13:05:00,94.64,94.64,94.42,94.42,68631.0,94.64,94.64,94.42,94.42,68631.0
2017-05-16 13:10:00,94.39,94.39,94.14,94.17,10100.0,94.39,94.39,94.14,94.17,10100.0
2017-05-16 13:15:00,94.16,94.16,94.01,94.03,6652.0,94.16,94.16,94.01,94.03,6652.0
2017-05-16 13:20:00,94.01,94.01,93.75,93.86,13928.0,94.01,94.01,93.75,93.86,13928.0
2017-05-16 13:25:00,93.82,94.08,93.72,93.94,14041.0,93.82,94.08,93.72,93.94,14041.0
2017-05-16 13:30:00,93.94,94.21,93.94,94.11,7206.0,93.94,94.21,93.94,94.11,7206.0
2017-05-16 13:35:00,94.16,94.37,94.12,94.29,12830.0,94.16,94.37,94.12,94.29,12830.0
2017-05-16 13:40:00,94.28,94.3,94.08,94.15,4459.0,94.28,94.3,94.08,94.15,4459.0
2017-05-16 13:45:00,94.13,94.19,94.11,94.16,4800.0,94.13,94.19,94.11,94.16,4800.0
2017-05-16 13:50:00,94.14,94.39,94.14,94.35,4973.0,94.14,94.39,94.14,94.35,4973.0
2017-05-16 13:55:00,94.34,94.35,94.15,94.15,2100.0,94.34,94.35,94.15,94.15,2100.0
2017-05-16 14:00:00,94.13,94.23,94.13,94.19,7100.0,94.13,94.23,94.13,94.19,7100.0
2017-05-16 14:05:00,94.13,94.51,94.13,94.39,16986.0,94.13,94.51,94.13,94.39,16986.0
2017-05-16 14:10:00,94.35,94.49,94.31,94.49,10512.0,94.35,94.49,94.31,94.49,10512.0
2017-05-16 14:15:00,94.42,94.75,94.42,94.57,16417.0,94.42,94.75,94.42,94.57,16417.0
2017-05-16 14:20:00,94.54,94.69,94.54,94.57,13991.0,94.54,94.69,94.54,94.57,13991.0
2017-05-16 14:25:00,94.55,94.58,94.33,94.47,9110.0,94.55,94.58,94.33,94.47,9110.0
2017-05-16 14:30:00,94.5,94.5,94.38,94.39,4600.0,94.5,94.5,94.38,94.39,4600.0
2017-05-16 14:35:00,94.38,94.43,94.33,94.37,9943.0,94.38,94.43,94.33,94.37,9943.0
2017-05-16 14:40:00,94.41,94.41,94.28,94.28,1858.0,94.41,94.41,94.28,94.28,1858.0
2017-05-16 14:45:00,94.27,94.4,94.24,94.29,11716.0,94.27,94.4,94.24,94.29,11716.0
2017-05-16 14:50:00,94.27,94.37,94.17,94.36,20523.0,94.27,94.37,94.17,94.36,20523.0
2017-05-16 14:55:00,94.32,94.37,94.27,94.3,17360.0,94.32,94.37,94.27,94.3,17360.0
2017-05-16 15:00:00,94.32,94.38,94.24,94.38,52033.0,94.32,94.38,94.24,94.38,52033.0
2017-05-16 15:05:00,94.38,94.38,94.19,94.29,14330.0,94.38,94.38,94.19,94.29,14330.0
2017-05-16 15:10:00,94.29,94.36,94.21,94.29,10600.0,94.29,94.36,94.21,94.29,10600.0
2017-05-16 15:15:00,94.31,94.51,94.27,94.29,13038.0,94.31,94.51,94.27,94.29,13038.0
2017-05-16 15:20:00,94.29,94.4,94.26,94.29,11203.0,94.29,94.4,94.26,94.29,11203.0
2017-05-16 15:25:00,94.3,94.41,94.27,94.38,22181.0,94.3,94.41,94.27,94.38,22181.0
2017-05-16 15:30:00,94.39,94.53,94.36,94.38,24423.0,94.39,94.53,94.36,94.38,24423.0
2017-05-16 15:35:00,94.36,94.58,94.36,94.58,33744.0,94.36,94.58,94.36,94.58,33744.0
2017-05-16 15:40:00,94.57,94.57,94.35,94.43,28436.0,94.57,94.57,94.35,94.43,28436.0
2017-05-16 15:45:00,94.41,94.43,94.37,94.4,34451.0,94.41,94.43,94.37,94.4,34451.0
2017-05-16 15:50:00,94.38,94.46,94.32,94.38,50567.0,94.38,94.46,94.32,94.38,50567.0
2017-05-16 15:55:00,94.38,94.49,94.36,94.48,63836.0,94.38,94.49,94.36,94.48,63836.0
2017-05-17 09:30:00,94.11,94.24,93.34,93.93,16564.0,94.11,94.24,93.34,93.93,16564.0
2017-05-17 09:35:00,93.95,94.58,93.9,94.43,15700.0,93.95,94.58,93.9,94.43,15700.0
2017-05-17 09:40:00,94.36,94.63,94.33,94.41,4088.0,94.36,94.63,94.33,94.41,4088.0
2017-05-17 09:45:00,94.42,94.49,94.25,94.37,10102.0,94.42,94.49,94.25,94.37,10102.0
2017-05-17 09:50:00,94.39,94.43,94.18,94.18,5611.0,94.39,94.43,94.18,94.18,5611.0
2017-05-17 09:55:00,94.16,94.34,93.85,94.0,9060.0,94.16,94.34,93.85,94.0,9060.0
2017-05-17 10:00:00,94.02,94.18,93.98,94.04,11388.0,94.02,94.18,93.98,94.04,11388.0
2017-05-17 10:05:00,94.05,94.13,94.02,94.09,8300.0,94.05,94.13,94.02,94.09,8300.0
2017-05-17 10:10:00,94.12,94.16,93.79,93.98,41542.0,94.12,94.16,93.79,93.98,41542.0
2017-05-17 10:15:00,94.01,94.15,93.86,93.98,29330.0,94.01,94.15,93.86,93.98,29330.0
2017-05-17 10:20:00,93.97,93.99,93.81,93.87,3600.0,93.97,93.99,93.81,93.87,3600.0
2017-05-17 10:25:00,93.87,93.92,93.76,93.92,4096.0,93.87,93.92,93.76,93.92,4096.0
2017-05-17 10:30:00,93.89,93.94,93.64,93.64,6012.0,93.89,93.94,93.64,93.64,6012.0
2017-05-17 10:35:00,93.7,93.7,93.4,93.42,11347.0,93.7,93.7,93.4,93.42,11347.0
2017-05-17 10:40:00,93.46,93.75,93.36,93.72,23220.0,93.46,93.75,93.36,93.72,23220.0
2017-05-17 10:45:00,93.78,93.94,93.52,93.61,5778.0,93.78,93.94,93.52,93.61,5778.0
2017-05-17 10:50:00,93.66,93.74,93.55,93.61,4401.0,93.66,93.74,93.55,93.61,4401.0
2017-05-17 10:55:00,93.56,93.6,93.48,93.6,6700.0,93.56,93.6,93.48,93.6,6700.0
2017-05-17 11:00:00,93.6,93.65,93.4,93.45,7830.0,93.6,93.65,93.4,93.45,7830.0
2017-05-17 11:05:00,93.46,93.56,93.38,93.51,7554.0,93.46,93.56,93.38,93.51,7554.0
2017-05-17 11:10:00,93.54,93.89,93.54,93.89,6070.0,93.54,93.89,93.54,93.89,6070.0
2017-05-17 11:15:00,93.88,94.19,93.86,94.09,19790.0,93.88,94.19,93.86,94.09,19790.0
2017-05-17 11:20:00,94.0,94.01,93.71,93.71,6309.0,94.0,94.01,93.71,93.71,6309.0
2017-05-17 11:25:00,93.66,93.8,93.65,93.65,4600.0,93.66,93.8,93.65,93.65,4600.0
2017-05-17 11:30:00,93.71,93.71,93.45,93.68,9589.0,93.71,93.71,93.45,93.68,9589.0
2017-05-17 11:35:00,93.64,93.75,93.64,93.67,2403.0,93.64,93.75,93.64,93.67,2403.0
2017-05-17 11:40:00,93.72,93.77,93.66,93.7,4063.0,93.72,93.77,93.66,93.7,4063.0
2017-05-17 11:45:00,93.68,93.81,93.65,93.71,21014.0,93.68,93.81,93.65,93.71,21014.0
2017-05-17 11:50:00,93.66,93.75,93.65,93.65,3755.0,93.66,93.75,93.65,93.65,3755.0
2017-05-17 11:55:00,93.66,93.89,93.66,93.81,16403.0,93.66,93.89,93.66,93.81,16403.0
2017-05-17 12:00:00,93.77,93.8,93.72,93.76,3857.0,93.77,93.8,93.72,93.76,3857.0
2017-05-17 12:05:00,93.74,93.76,93.63,93.63,5568.0,93.74,93.76,93.63,93.63,5568.0
2017-05-17 12:10:00,93.66,93.82,93.65,93.76,8814.0,93.66,93.82,93.65,93.76,8814.0
2017-05-17 12:15:00,93.77,93.83,93.73,93.78,5606.0,93.77,93.83,93.73,93.78,5606.0
2017-05-17 12:20:00,93.78,93.91,93.78,93.83,6610.0,93.78,93.91,93.78,93.83,6610.0
2017-05-17 12:25:00,93.83,93.94,93.8,93.84,20803.0,93.83,93.94,93.8,93.84,20803.0
2017-05-17 12:30:00,93.83,93.84,93.69,93.69,9800.0,93.83,93.84,93.69,93.69,9800.0
2017-05-17 12:35:00,93.72,93.79,93.71,93.79,5347.0,93.72,93.79,93.71,93.79,5347.0
2017-05-17 12:40:00,93.79,93.81,93.74,93.79,9235.0,93.79,93.81,93.74,93.79,9235.0
2017-05-17 12:45:00,93.77,93.89,93.76,93.83,7222.0,93.77,93.89,93.76,93.83,7222.0
2017-05-17 12:50:00,93.79,93.82,93.74,93.75,11746.0,93.79,93.82,93.74,93.75,11746.0
2017-05-17 12:55:00,93.71,93.71,93.59,93.62,2817.0,93.71,93.71,93.59,93.62,2817.0
2017-05-17 13:00:00,93.62,93.65,93.58,93.64,5565.0,93.62,93.65,93.58,93.64,5565.0
2017-05-17 13:05:00,93.64,93.77,93.57,93.75,15514.0,93.64,93.77,93.57,93.75,15514.0
2017-05-17 13:10:00,93.74,93.8,93.73,93.74,5546.0,93.74,93.8,93.73,93.74,5546.0
2017-05-17 13:15:00,93.76,93.78,93.68,93.68,8101.0,93.76,93.78,93.68,93.68,8101.0
2017-05-17 13:20:00,93.68,93.82,93.65,93.77,30585.0,93.68,93.82,93.65,93.77,30585.0
2017-05-17 13:25:00,93.79,94.06,93.75,94.03,8713.0,93.79,94.06,93.75,94.03,8713.0
2017-05-17 13:30:00,94.01,94.2,94.0,94.2,3400.0,94.01,94.2,94.0,94.2,3400.0
2017-05-17 13:35:00,94.21,94.26,94.2,94.21,2704.0,94.21,94.26,94.2,94.21,2704.0
2017-05-17 13:40:00,94.24,94.32,94.18,94.32,4373.0,94.24,94.32,94.18,94.32,4373.0
2017-05-17 13:45:00,94.35,94.35,94.22,94.3,5467.0,94.35,94.35,94.22,94.3,5467.0
2017-05-17 13:50:00,94.31,94.33,93.96,94.15,17721.0,94.31,94.33,93.96,94.15,17721.0
2017-05-17 13:55:00,94.14,94.22,94.06,94.14,16901.0,94.14,94.22,94.06,94.14,16901.0
2017-05-17 14:00:00,94.14,94.31,94.14,94.26,4606.0,94.14,94.31,94.14,94.26,4606.0
2017-05-17 14:05:00,94.23,94.25,94.02,94.02,6111.0,94.23,94.25,94.02,94.02,6111.0
2017-05-17 14:10:00,94.02,94.03,93.73,93.78,4504.0,94.02,94.03,93.73,93.78,4504.0
2017-05-17 14:15:00,93.74,93.81,93.67,93.81,11003.0,93.74,93.81,93.67,93.81,11003.0
2017-05-17 14:20:00,93.81,94.01,93.79,93.89,30353.0,93.81,94.01,93.79,93.89,30353.0
2017-05-17 14:25:00,93.91,93.97,93.81,93.9,9881.0,93.91,93.97,93.81,93.9,9881.0
2017-05-17 14:30:00,93.9,93.96,93.88,93.88,5293.0,93.9,93.96,93.88,93.88,5293.0
2017-05-17 14:35:00,93.9,94.03,93.81,94.01,23015.0,93.9,94.03,93.81,94.01,23015.0
2017-05-17 14:40:00,94.0,94.06,93.98,94.03,12881.0,94.0,94.06,93.98,94.03,12881.0
2017-05-17 14:45:00,94.08,94.08,93.89,94.03,17548.0,94.08,94.08,93.89,94.03,17548.0
2017-05-17 14:50:00,94.03,94.27,93.97,94.27,17828.0,94.03,94.27,93.97,94.27,17828.0
2017-05-17 14:55:00,94.21,94.24,94.05,94.05,9311.0,94.21,94.24,94.05,94.05,9311.0
2017-05-17 15:00:00,94.06,94.08,93.99,94.03,6541.0,94.06,94.08,93.99,94.03,6541.0
2017-05-17 15:05:00,94.04,94.09,93.92,93.98,16220.0,94.04,94.09,93.92,93.98,16220.0
2017-05-17 15:10:00,93.98,94.06,93.97,94.04,19162.0,93.98,94.06,93.97,94.04,19162.0
2017-05-17 15:15:00,94.02,94.15,94.01,94.09,8668.0,94.02,94.15,94.01,94.09,8668.0
2017-05-17 15:20:00,94.06,94.17,94.0,94.05,11821.0,94.06,94.17,94.0,94.05,11821.0
2017-05-17 15:25:00,94.06,94.1,93.97,94.03,26746.0,94.06,94.1,93.97,94.03,26746.0
2017-05-17 15:30:00,94.0,94.14,93.97,94.13,12560.0,94.0,94.14,93.97,94.13,12560.0
2017-05-17 15:35:00,94.12,94.26,94.08,94.1,17130.0,94.12,94.26,94.08,94.1,17130.0
2017-05-17 15:40:00,94.09,94.23,94.06,94.1,16527.0,94.09,94.23,94.06,94.1,16527.0
2017-05-17 15:45:00,94.1,94.15,94.0,94.12,35428.0,94.1,94.15,94.0,94.12,35428.0
2017-05-17 15:50:00,94.13,94.16,94.05,94.05,32517.0,94.13,94.16,94.05,94.05,32517.0
2017-05-17 15:55:00,94.05,94.13,93.97,94.07,97855.0,94.05,94.13,93.97,94.07,97855.0
2017-05-18 09:30:00,94.47,94.85,93.94,94.59,14785.0,94.47,94.85,93.94,94.59,14785.0
2017-05-18 09:35:00,94.46,94.67,93.93,93.93,11107.0,94.46,94.67,93.93,93.93,11107.0
2017-05-18 09:40:00,93.92,93.98,93.52,93.74,9748.0,93.92,93.98,93.52,93.74,9748.0
2017-05-18 09:45:00,93.77,94.0,93.33,93.33,14986.0,93.77,94.0,93.33,93.33,14986.0
2017-05-18 09:50:00,93.35,93.54,93.16,93.36,7012.0,93.35,93.54,93.16,93.36,7012.0
2017-05-18 09:55:00,93.4,93.4,93.03,93.12,18406.0,93.4,93.4,93.03,93.12,18406.0
2017-05-18 10:00:00,93.11,93.54,93.1,93.49,17143.0,93.11,93.54,93.1,93.49,17143.0
2017-05-18 10:05:00,93.5,94.44,93.45,94.39,23544.0,93.5,94.44,93.45,94.39,23544.0
2017-05-18 10:10:00,94.33,94.35,93.68,93.68,12598.0,94.33,94.35,93.68,93.68,12598.0
2017-05-18 10:15:00,93.73,93.84,93.69,93.8,6098.0,93.73,93.84,93.69,93.8,6098.0
2017-05-18 10:20:00,93.78,93.8,93.31,93.31,5266.0,93.78,93.8,93.31,93.31,5266.0
2017-05-18 10:25:00,93.3,93.61,93.22,93.56,19030.0,93.3,93.61,93.22,93.56,19030.0
2017-05-18 10:30:00,93.61,94.03,93.58,94.03,18073.0,93.61,94.03,93.58,94.03,18073.0
2017-05-18 10:35:00,94.03,94.13,93.88,93.88,6100.0,94.03,94.13,93.88,93.88,6100.0
2017-05-18 10:40:00,93.91,94.03,93.87,93.91,8079.0,93.91,94.03,93.87,93.91,8079.0
2017-05-18 10:45:00,93.88,93.88,93.49,93.63,9798.0,93.88,93.88,93.49,93.63,9798.0
2017-05-18 10:50:00,93.65,93.67,93.56,93.64,5618.0,93.65,93.67,93.56,93.64,5618.0
2017-05-18 10:55:00,93.6,93.79,93.52,93.69,6419.0,93.6,93.79,93.52,93.69,6419.0
2017-05-18 11:00:00,93.66,93.94,93.62,93.93,8073.0,93.66,93.94,93.62,93.93,8073.0
2017-05-18 11:05:00,93.9,94.03,93.86,93.93,8272.0,93.9,94.03,93.86,93.93,8272.0
2017-05-18 11:10:00,93.86,93.9,93.79,93.9,2027.0,93.86,93.9,93.79,93.9,2027.0
2017-05-18 11:15:00,93.86,93.97,93.84,93.97,11428.0,93.86,93.97,93.84,93.97,11428.0
2017-05-18 11:20:00,93.95,94.13,93.92,94.06,8839.0,93.95,94.13,93.92,94.06,8839.0
2017-05-18 11:25:00,94.06,94.07,93.96,94.04,665.0,94.06,94.07,93.96,94.04,665.0
2017-05-18 11:30:00,94.01,94.02,93.87,93.91,10135.0,94.01,94.02,93.87,93.91,10135.0
2017-05-18 11:35:00,93.93,93.97,93.8,93.8,5500.0,93.93,93.97,93.8,93.8,5500.0
2017-05-18 11:40:00,93.74,93.79,93.6,93.66,11567.0,93.74,93.79,93.6,93.66,11567.0
2017-05-18 11:45:00,93.62,93.81,93.59,93.81,3462.0,93.62,93.81,93.59,93.81,3462.0
2017-05-18 11:50:00,93.75,93.82,93.69,93.72,10675.0,93.75,93.82,93.69,93.72,10675.0
2017-05-18 11:55:00,93.65,93.79,93.65,93.78,4506.0,93.65,93.79,93.65,93.78,4506.0
2017-05-18 12:00:00,93.8,93.88,93.65,93.65,6399.0,93.8,93.88,93.65,93.65,6399.0
2017-05-18 12:05:00,93.63,93.7,93.55,93.58,9916.0,93.63,93.7,93.55,93.58,9916.0
2017-05-18 12:10:00,93.58,93.63,93.54,93.58,3890.0,93.58,93.63,93.54,93.58,3890.0
2017-05-18 12:15:00,93.67,93.68,93.56,93.59,7109.0,93.67,93.68,93.56,93.59,7109.0
2017-05-18 12:20:00,93.61,93.61,93.53,93.59,4600.0,93.61,93.61,93.53,93.59,4600.0
2017-05-18 12:25:00,93.59,93.61,93.54,93.61,4506.0,93.59,93.61,93.54,93.61,4506.0
2017-05-18 12:30:00,93.56,93.56,93.44,93.49,10180.0,93.56,93.56,93.44,93.49,10180.0
2017-05-18 12:35:00,93.5,93.53,93.47,93.48,4046.0,93.5,93.53,93.47,93.48,4046.0
2017-05-18 12:40:00,93.48,93.48,93.27,93.32,3940.0,93.48,93.48,93.27,93.32,3940.0
2017-05-18 12:45:00,93.27,93.32,93.2,93.2,6725.0,93.27,93.32,93.2,93.2,6725.0
2017-05-18 12:50:00,93.2,93.2,93.12,93.12,4611.0,93.2,93.2,93.12,93.12,4611.0
2017-05-18 12:55:00,93.13,93.18,93.1,93.13,6164.0,93.13,93.18,93.1,93.13,6164.0
2017-05-18 13:00:00,93.14,93.2,93.1,93.19,8527.0,93.14,93.2,93.1,93.19,8527.0
2017-05-18 13:05:00,93.16,93.33,93.16,93.31,4056.0,93.16,93.33,93.16,93.31,4056.0
2017-05-18 13:10:00,93.33,93.4,93.32,93.36,4526.0,93.33,93.4,93.32,93.36,4526.0
2017-05-18 13:15:00,93.37,93.45,93.37,93.44,2880.0,93.37,93.45,93.37,93.44,2880.0
2017-05-18 13:20:00,93.45,93.53,93.44,93.46,7497.0,93.45,93.53,93.44,93.46,7497.0
2017-05-18 13:25:00,93.47,93.5,93.42,93.43,3200.0,93.47,93.5,93.42,93.43,3200.0
2017-05-18 13:30:00,93.44,93.46,93.41,93.42,3700.0,93.44,93.46,93.41,93.42,3700.0
2017-05-18 13:35:00,93.46,93.55,93.46,93.53,2330.0,93.46,93.55,93.46,93.53,2330.0
2017-05-18 13:40:00,93.55,93.6,93.49,93.53,3950.0,93.55,93.6,93.49,93.53,3950.0
2017-05-18 13:45:00,93.48,93.54,93.39,93.39,2289.0,93.48,93.54,93.39,93.39,2289.0
2017-05-18 13:50:00,93.39,93.47,93.3,93.47,3716.0,93.39,93.47,93.3,93.47,3716.0
2017-05-18 13:55:00,93.48,93.61,93.44,93.44,2777.0,93.48,93.61,93.44,93.44,2777.0
2017-05-18 14:00:00,93.54,93.67,93.54,93.67,5443.0,93.54,93.67,93.54,93.67,5443.0
2017-05-18 14:05:00,93.7,93.76,93.68,93.72,2702.0,93.7,93.76,93.68,93.72,2702.0
2017-05-18 14:10:00,93.75,93.78,93.64,93.64,4627.0,93.75,93.78,93.64,93.64,4627.0
2017-05-18 14:15:00,93.6,93.63,93.49,93.49,4858.0,93.6,93.63,93.49,93.49,4858.0
2017-05-18 14:20:00,93.46,93.6,93.42,93.53,3007.0,93.46,93.6,93.42,93.53,3007.0
2017-05-18 14:25:00,93.5,93.53,93.4,93.43,5112.0,93.5,93.53,93.4,93.43,5112.0
2017-05-18 14:30:00,93.48,93.62,93.48,93.6,7953.0,93.48,93.62,93.48,93.6,7953.0
2017-05-18 14:35:00,93.62,93.62,93.42,93.42,5425.0,93.62,93.62,93.42,93.42,5425.0
2017-05-18 14:40:00,93.47,93.47,93.28,93.28,9742.0,93.47,93.47,93.28,93.28,9742.0
2017-05-18 14:45:00,93.27,93.27,93.12,93.2,3867.0,93.27,93.27,93.12,93.2,3867.0
2017-05-18 14:50:00,93.2,93.22,93.13,93.16,5607.0,93.2,93.22,93.13,93.16,5607.0
2017-05-18 14:55:00,93.18,93.42,93.17,93.42,4431.0,93.18,93.42,93.17,93.42,4431.0
2017-05-18 15:00:00,93.39,93.39,93.23,93.24,15843.0,93.39,93.39,93.23,93.24,15843.0
2017-05-18 15:05:00,93.24,93.24,93.16,93.24,24286.0,93.24,93.24,93.16,93.24,24286.0
2017-05-18 15:10:00,93.24,93.46,93.24,93.45,11319.0,93.24,93.46,93.24,93.45,11319.0
2017-05-18 15:15:00,93.46,93.47,93.38,93.44,10389.0,93.46,93.47,93.38,93.44,10389.0
2017-05-18 15:20:00,93.46,93.51,93.36,93.36,13975.0,93.46,93.51,93.36,93.36,13975.0
2017-05-18 15:25:00,93.36,93.41,93.23,93.23,14231.0,93.36,93.41,93.23,93.23,14231.0
2017-05-18 15:30:00,93.23,93.27,93.14,93.19,16164.0,93.23,93.27,93.14,93.19,16164.0
2017-05-18 15:35:00,93.19,93.37,93.18,93.29,20582.0,93.19,93.37,93.18,93.29,20582.0
2017-05-18 15:40:00,93.3,93.39,93.29,93.39,25440.0,93.3,93.39,93.29,93.39,25440.0
2017-05-18 15:45:00,93.39,93.48,93.38,93.45,33491.0,93.39,93.48,93.38,93.45,33491.0
2017-05-18 15:50:00,93.44,93.5,93.21,93.21,27567.0,93.44,93.5,93.21,93.21,27567.0
2017-05-18 15:55:00,93.22,93.22,93.04,93.14,57345.0,93.22,93.22,93.04,93.14,57345.0
2017-05-19 09:30:00,94.24,95.7,93.76,95.59,40707.0,94.24,95.7,93.76,95.59,40707.0
2017-05-19 09:35:00,95.59,96.5,95.5,96.01,120682.0,95.59,96.5,95.5,96.01,120682.0
2017-05-19 09:40:00,96.01,96.5,95.19,96.06,47071.0,96.01,96.5,95.19,96.06,47071.0
2017-05-19 09:45:00,96.09,96.3,95.55,95.91,42386.0,96.09,96.3,95.55,95.91,42386.0
2017-05-19 09:50:00,95.96,95.97,95.47,95.7,61022.0,95.96,95.97,95.47,95.7,61022.0
2017-05-19 09:55:00,95.63,95.7,95.27,95.28,19452.0,95.63,95.7,95.27,95.28,19452.0
2017-05-19 10:00:00,95.18,95.3,94.95,94.99,10941.0,95.18,95.3,94.95,94.99,10941.0
2017-05-19 10:05:00,94.96,94.97,94.6,94.92,10771.0,94.96,94.97,94.6,94.92,10771.0
2017-05-19 10:10:00,94.88,94.92,94.69,94.69,10767.0,94.88,94.92,94.69,94.69,10767.0
2017-05-19 10:15:00,94.72,94.8,94.61,94.63,13089.0,94.72,94.8,94.61,94.63,13089.0
2017-05-19 10:20:00,94.61,94.66,94.34,94.43,18644.0,94.61,94.66,94.34,94.43,18644.0
2017-05-19 10:25:00,94.41,94.79,94.23,94.79,37411.0,94.41,94.79,94.23,94.79,37411.0
2017-05-19 10:30:00,94.74,94.92,94.73,94.73,12760.0,94.74,94.92,94.73,94.73,12760.0
2017-05-19 10:35:00,94.76,95.05,94.73,94.93,13385.0,94.76,95.05,94.73,94.93,13385.0
2017-05-19 10:40:00,94.88,95.01,94.76,95.01,15771.0,94.88,95.01,94.76,95.01,15771.0
2017-05-19 10:45:00,95.0,95.18,94.98,95.18,20103.0,95.0,95.18,94.98,95.18,20103.0
2017-05-19 10:50:00,95.21,95.44,95.2,95.37,9121.0,95.21,95.44,95.2,95.37,9121.0
2017-05-19 10:55:00,95.29,95.29,95.06,95.09,8299.0,95.29,95.29,95.06,95.09,8299.0
2017-05-19 11:00:00,95.04,95.04,94.78,94.83,6448.0,95.04,95.04,94.78,94.83,6448.0
2017-05-19 11:05:00,94.8,94.86,94.52,94.75,13950.0,94.8,94.86,94.52,94.75,13950.0
2017-05-19 11:10:00,94.74,94.8,94.53,94.7,12621.0,94.74,94.8,94.53,94.7,12621.0
2017-05-19 11:15:00,94.71,94.88,94.61,94.88,18028.0,94.71,94.88,94.61,94.88,18028.0
2017-05-19 11:20:00,94.82,94.85,94.57,94.57,21491.0,94.82,94.85,94.57,94.57,21491.0
2017-05-19 11:25:00,94.63,94.64,94.5,94.58,14988.0,94.63,94.64,94.5,94.58,14988.0
2017-05-19 11:30:00,94.59,94.61,94.31,94.37,8680.0,94.59,94.61,94.31,94.37,8680.0
2017-05-19 11:35:00,94.36,94.72,94.34,94.64,6799.0,94.36,94.72,94.34,94.64,6799.0
2017-05-19 11:40:00,94.59,94.59,94.42,94.52,10989.0,94.59,94.59,94.42,94.52,10989.0
2017-05-19 11:45:00,94.49,94.54,94.33,94.33,6304.0,94.49,94.54,94.33,94.33,6304.0
2017-05-19 11:50:00,94.37,94.49,94.32,94.42,4680.0,94.37,94.49,94.32,94.42,4680.0
2017-05-19 11:55:00,94.41,94.6,94.41,94.52,6750.0,94.41,94.6,94.41,94.52,6750.0
2017-05-19 12:00:00,94.57,94.67,94.5,94.5,10824.0,94.57,94.67,94.5,94.5,10824.0
2017-05-19 12:05:00,94.47,94.6,94.47,94.59,6177.0,94.47,94.6,94.47,94.59,6177.0
2017-05-19 12:10:00,94.56,94.75,94.49,94.73,8007.0,94.56,94.75,94.49,94.73,8007.0
2017-05-19 12:15:00,94.74,94.8,94.49,94.54,14957.0,94.74,94.8,94.49,94.54,14957.0
2017-05-19 12:20:00,94.5,94.5,94.3,94.38,15645.0,94.5,94.5,94.3,94.38,15645.0
2017-05-19 12:25:00,94.39,94.43,94.32,94.32,4886.0,94.39,94.43,94.32,94.32,4886.0
2017-05-19 12:30:00,94.34,94.55,94.34,94.43,6599.0,94.34,94.55,94.34,94.43,6599.0
2017-05-19 12:35:00,94.43,94.48,94.35,94.39,6400.0,94.43,94.48,94.35,94.39,6400.0
2017-05-19 12:40:00,94.36,94.36,94.27,94.27,3954.0,94.36,94.36,94.27,94.27,3954.0
2017-05-19 12:45:00,94.3,94.42,94.27,94.32,5351.0,94.3,94.42,94.27,94.32,5351.0
2017-05-19 12:50:00,94.3,94.38,94.22,94.35,6539.0,94.3,94.38,94.22,94.35,6539.0
2017-05-19 12:55:00,94.37,94.44,94.3,94.44,3972.0,94.37,94.44,94.3,94.44,3972.0
2017-05-19 13:00:00,94.36,94.4,94.31,94.34,3300.0,94.36,94.4,94.31,94.34,3300.0
2017-05-19 13:05:00,94.31,94.41,94.28,94.41,6118.0,94.31,94.41,94.28,94.41,6118.0
2017-05-19 13:10:00,94.43,94.67,94.43,94.67,3000.0,94.43,94.67,94.43,94.67,3000.0
2017-05-19 13:15:00,94.62,94.67,94.54,94.63,6100.0,94.62,94.67,94.54,94.63,6100.0
2017-05-19 13:20:00,94.64,94.64,94.44,94.45,16661.0,94.64,94.64,94.44,94.45,16661.0
2017-05-19 13:25:00,94.45,94.55,94.4,94.46,4241.0,94.45,94.55,94.4,94.46,4241.0
2017-05-19 13:30:00,94.42,94.52,94.42,94.44,4170.0,94.42,94.52,94.42,94.44,4170.0
2017-05-19 13:35:00,94.39,94.44,94.32,94.38,5310.0,94.39,94.44,94.32,94.38,5310.0
2017-05-19 13:40:00,94.33,94.39,94.3,94.3,1458.0,94.33,94.39,94.3,94.3,1458.0
2017-05-19 13:45:00,94.3,94.31,94.14,94.14,5190.0,94.3,94.31,94.14,94.14,5190.0
2017-05-19 13:50:00,94.19,94.31,94.18,94.31,7503.0,94.19,94.31,94.18,94.31,7503.0
2017-05-19 13:55:00,94.33,94.33,94.16,94.19,1613.0,94.33,94.33,94.16,94.19,1613.0
2017-05-19 14:00:00,94.19,94.36,94.16,94.36,8854.0,94.19,94.36,94.16,94.36,8854.0
2017-05-19 14:05:00,94.37,94.47,94.26,94.32,19457.0,94.37,94.47,94.26,94.32,19457.0
2017-05-19 14:10:00,94.35,94.38,94.26,94.32,3303.0,94.35,94.38,94.26,94.32,3303.0
2017-05-19 14:15:00,94.36,94.36,94.2,94.26,8654.0,94.36,94.36,94.2,94.26,8654.0
2017-05-19 14:20:00,94.29,94.55,94.26,94.41,11963.0,94.29,94.55,94.26,94.41,11963.0
2017-05-19 14:25:00,94.41,94.53,94.39,94.47,12030.0,94.41,94.53,94.39,94.47,12030.0
2017-05-19 14:30:00,94.49,94.53,94.41,94.5,12145.0,94.49,94.53,94.41,94.5,12145.0
2017-05-19 14:35:00,94.5,94.53,94.28,94.37,13682.0,94.5,94.53,94.28,94.37,13682.0
2017-05-19 14:40:00,94.36,94.48,94.34,94.46,9400.0,94.36,94.48,94.34,94.46,9400.0
2017-05-19 14:45:00,94.45,94.55,94.45,94.55,8807.0,94.45,94.55,94.45,94.55,8807.0
2017-05-19 14:50:00,94.56,94.78,94.54,94.77,6055.0,94.56,94.78,94.54,94.77,6055.0
2017-05-19 14:55:00,94.75,94.82,94.68,94.77,21226.0,94.75,94.82,94.68,94.77,21226.0
2017-05-19 15:00:00,94.75,94.75,94.58,94.68,6950.0,94.75,94.75,94.58,94.68,6950.0
2017-05-19 15:05:00,94.68,94.86,94.58,94.7,13970.0,94.68,94.86,94.58,94.7,13970.0
2017-05-19 15:10:00,94.67,94.88,94.65,94.88,11169.0,94.67,94.88,94.65,94.88,11169.0
2017-05-19 15:15:00,94.88,94.9,94.77,94.8,12686.0,94.88,94.9,94.77,94.8,12686.0
2017-05-19 15:20:00,94.78,94.93,94.77,94.93,16370.0,94.78,94.93,94.77,94.93,16370.0
2017-05-19 15:25:00,94.91,95.13,94.88,94.88,20760.0,94.91,95.13,94.88,94.88,20760.0
2017-05-19 15:30:00,94.81,94.84,94.7,94.78,21433.0,94.81,94.84,94.7,94.78,21433.0
2017-05-19 15:35:00,94.79,95.09,94.78,95.09,53458.0,94.79,95.09,94.78,95.09,53458.0
2017-05-19 15:40:00,95.12,95.14,94.77,94.8,17245.0,95.12,95.14,94.77,94.8,17245.0
2017-05-19 15:45:00,94.78,94.79,94.59,94.62,34221.0,94.78,94.79,94.59,94.62,34221.0
2017-05-19 15:50:00,94.59,94.88,94.57,94.63,50987.0,94.59,94.88,94.57,94.63,50987.0
2017-05-19 15:55:00,94.63,94.79,94.62,94.73,63470.0,94.63,94.79,94.62,94.73,63470.0
2017-05-22 09:30:00,95.0,95.53,94.47,94.47,7643.0,95.0,95.53,94.47,94.47,7643.0
2017-05-22 09:35:00,94.53,95.09,94.53,95.06,5913.0,94.53,95.09,94.53,95.06,5913.0
2017-05-22 09:40:00,95.04,95.07,94.57,94.73,7284.0,95.04,95.07,94.57,94.73,7284.0
2017-05-22 09:45:00,94.82,95.2,94.82,95.11,11966.0,94.82,95.2,94.82,95.11,11966.0
2017-05-22 09:50:00,95.19,95.48,95.02,95.23,11200.0,95.19,95.48,95.02,95.23,11200.0
2017-05-22 09:55:00,95.31,95.52,95.14,95.36,13340.0,95.31,95.52,95.14,95.36,13340.0
2017-05-22 10:00:00,95.26,95.63,95.11,95.44,14904.0,95.26,95.63,95.11,95.44,14904.0
2017-05-22 10:05:00,95.44,95.46,95.09,95.32,25887.0,95.44,95.46,95.09,95.32,25887.0
2017-05-22 10:10:00,95.33,95.33,94.84,95.26,53225.0,95.33,95.33,94.84,95.26,53225.0
2017-05-22 10:15:00,95.2,95.44,95.14,95.3,8380.0,95.2,95.44,95.14,95.3,8380.0
2017-05-22 10:20:00,95.35,95.52,95.32,95.44,3550.0,95.35,95.52,95.32,95.44,3550.0
2017-05-22 10:25:00,95.45,95.57,95.38,95.48,8486.0,95.45,95.57,95.38,95.48,8486.0
2017-05-22 10:30:00,95.44,95.48,95.17,95.18,7500.0,95.44,95.48,95.17,95.18,7500.0
2017-05-22 10:35:00,95.18,95.35,95.09,95.09,7813.0,95.18,95.35,95.09,95.09,7813.0
2017-05-22 10:40:00,95.1,95.1,94.95,95.05,4850.0,95.1,95.1,94.95,95.05,4850.0
2017-05-22 10:45:00,95.01,95.19,94.97,95.16,7731.0,95.01,95.19,94.97,95.16,7731.0
2017-05-22 10:50:00,95.12,95.43,95.12,95.27,4496.0,95.12,95.43,95.12,95.27,4496.0
2017-05-22 10:55:00,95.27,95.45,95.21,95.45,9216.0,95.27,95.45,95.21,95.45,9216.0
2017-05-22 11:00:00,95.44,95.57,95.35,95.57,6851.0,95.44,95.57,95.35,95.57,6851.0
2017-05-22 11:05:00,95.55,96.0,95.53,96.0,13601.0,95.55,96.0,95.53,96.0,13601.0
2017-05-22 11:10:00,96.0,96.0,95.73,95.78,11387.0,96.0,96.0,95.73,95.78,11387.0
2017-05-22 11:15:00,95.76,96.13,95.75,96.12,14981.0,95.76,96.13,95.75,96.12,14981.0
2017-05-22 11:20:00,96.05,96.1,95.87,95.99,8300.0,96.05,96.1,95.87,95.99,8300.0
2017-05-22 11:25:00,95.99,96.09,95.96,96.06,5453.0,95.99,96.09,95.96,96.06,5453.0
2017-05-22 11:30:00,96.06,96.16,95.88,95.97,13163.0,96.06,96.16,95.88,95.97,13163.0
2017-05-22 11:35:00,95.97,96.03,95.86,95.91,8759.0,95.97,96.03,95.86,95.91,8759.0
2017-05-22 11:40:00,95.92,95.97,95.87,95.88,5109.0,95.92,95.97,95.87,95.88,5109.0
2017-05-22 11:45:00,95.83,95.83,95.63,95.63,3282.0,95.83,95.83,95.63,95.63,3282.0
2017-05-22 11:50:00,95.64,95.72,95.64,95.69,8624.0,95.64,95.72,95.64,95.69,8624.0
2017-05-22 11:55:00,95.69,95.74,95.54,95.61,3930.0,95.69,95.74,95.54,95.61,3930.0
2017-05-22 12:00:00,95.58,95.67,95.46,95.46,10109.0,95.58,95.67,95.46,95.46,10109.0
2017-05-22 12:05:00,95.49,95.5,95.42,95.5,4932.0,95.49,95.5,95.42,95.5,4932.0
2017-05-22 12:10:00,95.53,95.64,95.53,95.53,5200.0,95.53,95.64,95.53,95.53,5200.0
2017-05-22 12:15:00,95.57,95.59,95.34,95.36,5304.0,95.57,95.59,95.34,95.36,5304.0
2017-05-22 12:20:00,95.33,95.38,95.23,95.25,6104.0,95.33,95.38,95.23,95.25,6104.0
2017-05-22 12:25:00,95.25,95.41,95.25,95.41,9651.0,95.25,95.41,95.25,95.41,9651.0
2017-05-22 12:30:00,95.42,95.49,95.35,95.47,10615.0,95.42,95.49,95.35,95.47,10615.0
2017-05-22 12:35:00,95.46,95.63,95.44,95.6,12400.0,95.46,95.63,95.44,95.6,12400.0
2017-05-22 12:40:00,95.63,95.75,95.62,95.75,4700.0,95.63,95.75,95.62,95.75,4700.0
2017-05-22 12:45:00,95.74,95.79,95.71,95.77,10872.0,95.74,95.79,95.71,95.77,10872.0
2017-05-22 12:50:00,95.78,95.83,95.6,95.6,7455.0,95.78,95.83,95.6,95.6,7455.0
2017-05-22 12:55:00,95.51,95.68,95.51,95.54,7500.0,95.51,95.68,95.51,95.54,7500.0
2017-05-22 13:00:00,95.55,95.6,95.44,95.44,5237.0,95.55,95.6,95.44,95.44,5237.0
2017-05-22 13:05:00,95.45,95.53,95.44,95.52,9657.0,95.45,95.53,95.44,95.52,9657.0
2017-05-22 13:10:00,95.53,95.62,95.53,95.62,11015.0,95.53,95.62,95.53,95.62,11015.0
2017-05-22 13:15:00,95.63,95.67,95.51,95.52,6349.0,95.63,95.67,95.51,95.52,6349.0
2017-05-22 13:20:00,95.52,95.63,95.51,95.63,5001.0,95.52,95.63,95.51,95.63,5001.0
2017-05-22 13:25:00,95.67,95.67,95.59,95.61,3700.0,95.67,95.67,95.59,95.61,3700.0
2017-05-22 13:30:00,95.6,95.63,95.42,95.42,6714.0,95.6,95.63,95.42,95.42,6714.0
2017-05-22 13:35:00,95.46,95.46,95.36,95.41,1580.0,95.46,95.46,95.36,95.41,1580.0
2017-05-22 13:40:00,95.4,95.44,95.23,95.29,6872.0,95.4,95.44,95.23,95.29,6872.0
2017-05-22 13:45:00,95.3,95.32,95.26,95.29,5362.0,95.3,95.32,95.26,95.29,5362.0
2017-05-22 13:50:00,95.29,95.47,95.29,95.47,4000.0,95.29,95.47,95.29,95.47,4000.0
2017-05-22 13:55:00,95.45,95.49,95.24,95.24,6044.0,95.45,95.49,95.24,95.24,6044.0
2017-05-22 14:00:00,95.27,95.31,95.21,95.28,9339.0,95.27,95.31,95.21,95.28,9339.0
2017-05-22 14:05:00,95.29,95.34,95.2,95.31,6642.0,95.29,95.34,95.2,95.31,6642.0
2017-05-22 14:10:00,95.33,95.34,95.28,95.29,8036.0,95.33,95.34,95.28,95.29,8036.0
2017-05-22 14:15:00,95.33,95.34,95.3,95.31,3267.0,95.33,95.34,95.3,95.31,3267.0
2017-05-22 14:20:00,95.3,95.38,95.23,95.23,5012.0,95.3,95.38,95.23,95.23,5012.0
2017-05-22 14:25:00,95.28,95.29,95.19,95.29,6054.0,95.28,95.29,95.19,95.29,6054.0
2017-05-22 14:30:00,95.29,95.4,95.29,95.34,4211.0,95.29,95.4,95.29,95.34,4211.0
2017-05-22 14:35:00,95.33,95.46,95.31,95.46,11648.0,95.33,95.46,95.31,95.46,11648.0
2017-05-22 14:40:00,95.48,95.64,95.46,95.64,6800.0,95.48,95.64,95.46,95.64,6800.0
2017-05-22 14:45:00,95.59,95.64,95.58,95.58,3696.0,95.59,95.64,95.58,95.58,3696.0
2017-05-22 14:50:00,95.59,95.66,95.58,95.66,12483.0,95.59,95.66,95.58,95.66,12483.0
2017-05-22 14:55:00,95.67,95.73,95.63,95.73,6361.0,95.67,95.73,95.63,95.73,6361.0
2017-05-22 15:00:00,95.73,95.76,95.58,95.63,18856.0,95.73,95.76,95.58,95.63,18856.0
2017-05-22 15:05:00,95.62,95.8,95.61,95.68,11860.0,95.62,95.8,95.61,95.68,11860.0
2017-05-22 15:10:00,95.67,95.7,95.6,95.66,8632.0,95.67,95.7,95.6,95.66,8632.0
2017-05-22 15:15:00,95.65,95.79,95.64,95.77,10709.0,95.65,95.79,95.64,95.77,10709.0
2017-05-22 15:20:00,95.77,95.88,95.72,95.86,8617.0,95.77,95.88,95.72,95.86,8617.0
2017-05-22 15:25:00,95.85,95.86,95.69,95.73,11747.0,95.85,95.86,95.69,95.73,11747.0
2017-05-22 15:30:00,95.74,95.88,95.74,95.86,13347.0,95.74,95.88,95.74,95.86,13347.0
2017-05-22 15:35:00,95.88,95.93,95.82,95.84,11174.0,95.88,95.93,95.82,95.84,11174.0
2017-05-22 15:40:00,95.82,95.93,95.82,95.88,10402.0,95.82,95.93,95.82,95.88,10402.0
2017-05-22 15:45:00,95.86,95.88,95.8,95.84,26692.0,95.86,95.88,95.8,95.84,26692.0
2017-05-22 15:50:00,95.84,95.87,95.81,95.84,23241.0,95.84,95.87,95.81,95.84,23241.0
2017-05-22 15:55:00,95.83,96.11,95.83,96.05,70966.0,95.83,96.11,95.83,96.05,70966.0
2017-05-23 09:30:00,96.07,96.39,95.8,96.03,10213.0,96.07,96.39,95.8,96.03,10213.0
2017-05-23 09:35:00,96.2,96.27,95.94,96.13,11239.0,96.2,96.27,95.94,96.13,11239.0
2017-05-23 09:40:00,96.1,96.27,95.7,96.0,23584.0,96.1,96.27,95.7,96.0,23584.0
2017-05-23 09:45:00,95.96,96.08,95.45,95.62,29140.0,95.96,96.08,95.45,95.62,29140.0
2017-05-23 09:50:00,95.64,95.89,95.5,95.79,2666.0,95.64,95.89,95.5,95.79,2666.0
2017-05-23 09:55:00,95.72,95.78,95.59,95.68,9173.0,95.72,95.78,95.59,95.68,9173.0
2017-05-23 10:00:00,95.64,95.69,95.33,95.45,9245.0,95.64,95.69,95.33,95.45,9245.0
2017-05-23 10:05:00,95.41,95.46,95.2,95.42,10950.0,95.41,95.46,95.2,95.42,10950.0
2017-05-23 10:10:00,95.42,95.5,95.21,95.33,6432.0,95.42,95.5,95.21,95.33,6432.0
2017-05-23 10:15:00,95.42,95.51,95.08,95.36,24464.0,95.42,95.51,95.08,95.36,24464.0
2017-05-23 10:20:00,95.28,95.36,95.22,95.27,7552.0,95.28,95.36,95.22,95.27,7552.0
2017-05-23 10:25:00,95.26,95.28,95.19,95.2,13070.0,95.26,95.28,95.19,95.2,13070.0
2017-05-23 10:30:00,95.18,95.27,95.14,95.21,33818.0,95.18,95.27,95.14,95.21,33818.0
2017-05-23 10:35:00,95.19,95.28,95.14,95.18,8225.0,95.19,95.28,95.14,95.18,8225.0
2017-05-23 10:40:00,95.2,95.42,95.18,95.42,6334.0,95.2,95.42,95.18,95.42,6334.0
2017-05-23 10:45:00,95.47,95.73,95.46,95.67,26418.0,95.47,95.73,95.46,95.67,26418.0
2017-05-23 10:50:00,95.66,95.66,95.49,95.49,3286.0,95.66,95.66,95.49,95.49,3286.0
2017-05-23 10:55:00,95.49,95.56,95.46,95.53,5900.0,95.49,95.56,95.46,95.53,5900.0
2017-05-23 11:00:00,95.53,95.74,95.43,95.73,11598.0,95.53,95.74,95.43,95.73,11598.0
2017-05-23 11:05:00,95.77,95.77,95.65,95.73,6868.0,95.77,95.77,95.65,95.73,6868.0
2017-05-23 11:10:00,95.76,95.83,95.6,95.62,6670.0,95.76,95.83,95.6,95.62,6670.0
2017-05-23 11:15:00,95.6,95.78,95.51,95.68,16267.0,95.6,95.78,95.51,95.68,16267.0
2017-05-23 11:20:00,95.75,95.99,95.74,95.98,8478.0,95.75,95.99,95.74,95.98,8478.0
2017-05-23 11:25:00,95.99,96.23,95.98,96.23,10806.0,95.99,96.23,95.98,96.23,10806.0
2017-05-23 11:30:00,96.3,96.36,96.13,96.26,5904.0,96.3,96.36,96.13,96.26,5904.0
2017-05-23 11:35:00,96.23,96.34,96.22,96.29,9773.0,96.23,96.34,96.22,96.29,9773.0
2017-05-23 11:40:00,96.28,96.4,96.22,96.38,11731.0,96.28,96.4,96.22,96.38,11731.0
2017-05-23 11:45:00,96.38,96.75,96.37,96.48,13302.0,96.38,96.75,96.37,96.48,13302.0
2017-05-23 11:50:00,96.63,96.71,96.47,96.47,10940.0,96.63,96.71,96.47,96.47,10940.0
2017-05-23 11:55:00,96.47,96.55,96.43,96.45,9354.0,96.47,96.55,96.43,96.45,9354.0
2017-05-23 12:00:00,96.45,96.64,96.45,96.55,5811.0,96.45,96.64,96.45,96.55,5811.0
2017-05-23 12:05:00,96.57,96.62,96.52,96.57,3457.0,96.57,96.62,96.52,96.57,3457.0
2017-05-23 12:10:00,96.56,96.67,96.53,96.66,7782.0,96.56,96.67,96.53,96.66,7782.0
2017-05-23 12:15:00,96.63,96.66,96.51,96.51,5597.0,96.63,96.66,96.51,96.51,5597.0
2017-05-23 12:20:00,96.5,96.68,96.5,96.59,3319.0,96.5,96.68,96.5,96.59,3319.0
2017-05-23 12:25:00,96.57,96.64,96.54,96.61,9850.0,96.57,96.64,96.54,96.61,9850.0
2017-05-23 12:30:00,96.61,96.63,96.57,96.62,3100.0,96.61,96.63,96.57,96.62,3100.0
2017-05-23 12:35:00,96.64,96.98,96.6,96.95,12310.0,96.64,96.98,96.6,96.95,12310.0
2017-05-23 12:40:00,96.95,97.06,96.9,96.95,8045.0,96.95,97.06,96.9,96.95,8045.0
2017-05-23 12:45:00,96.95,97.0,96.79,96.79,4796.0,96.95,97.0,96.79,96.79,4796.0
2017-05-23 12:50:00,96.85,96.87,96.67,96.7,5114.0,96.85,96.87,96.67,96.7,5114.0
2017-05-23 12:55:00,96.7,96.8,96.53,96.54,8030.0,96.7,96.8,96.53,96.54,8030.0
2017-05-23 13:00:00,96.58,96.58,96.45,96.58,6612.0,96.58,96.58,96.45,96.58,6612.0
2017-05-23 13:05:00,96.55,96.55,96.48,96.52,2985.0,96.55,96.55,96.48,96.52,2985.0
2017-05-23 13:10:00,96.55,96.58,96.47,96.57,14245.0,96.55,96.58,96.47,96.57,14245.0
2017-05-23 13:15:00,96.57,96.61,96.33,96.36,4277.0,96.57,96.61,96.33,96.36,4277.0
2017-05-23 13:20:00,96.3,96.3,96.11,96.11,3000.0,96.3,96.3,96.11,96.11,3000.0
2017-05-23 13:25:00,96.09,96.26,96.09,96.25,5400.0,96.09,96.26,96.09,96.25,5400.0
2017-05-23 13:30:00,96.25,96.3,96.23,96.26,11689.0,96.25,96.3,96.23,96.26,11689.0
2017-05-23 13:35:00,96.25,96.27,96.2,96.21,2301.0,96.25,96.27,96.2,96.21,2301.0
2017-05-23 13:40:00,96.22,96.26,96.19,96.2,4905.0,96.22,96.26,96.19,96.2,4905.0
2017-05-23 13:45:00,96.2,96.2,96.12,96.12,3007.0,96.2,96.2,96.12,96.12,3007.0
2017-05-23 13:50:00,96.12,96.18,96.03,96.03,3332.0,96.12,96.18,96.03,96.03,3332.0
2017-05-23 13:55:00,96.04,96.08,96.01,96.06,5410.0,96.04,96.08,96.01,96.06,5410.0
2017-05-23 14:00:00,96.08,96.13,96.06,96.1,9128.0,96.08,96.13,96.06,96.1,9128.0
2017-05-23 14:05:00,96.12,96.12,96.09,96.1,11654.0,96.12,96.12,96.09,96.1,11654.0
2017-05-23 14:10:00,96.1,96.12,95.87,95.89,15495.0,96.1,96.12,95.87,95.89,15495.0
2017-05-23 14:15:00,95.82,95.9,95.68,95.68,8033.0,95.82,95.9,95.68,95.68,8033.0
2017-05-23 14:20:00,95.75,95.89,95.72,95.83,6100.0,95.75,95.89,95.72,95.83,6100.0
2017-05-23 14:25:00,95.84,95.89,95.79,95.8,6586.0,95.84,95.89,95.79,95.8,6586.0
2017-05-23 14:30:00,95.78,95.92,95.77,95.85,9806.0,95.78,95.92,95.77,95.85,9806.0
2017-05-23 14:35:00,95.84,95.89,95.75,95.75,4350.0,95.84,95.89,95.75,95.75,4350.0
2017-05-23 14:40:00,95.77,96.0,95.75,96.0,8769.0,95.77,96.0,95.75,96.0,8769.0
2017-05-23 14:45:00,95.95,95.96,95.88,95.88,2105.0,95.95,95.96,95.88,95.88,2105.0
2017-05-23 14:50:00,95.91,95.91,95.86,95.9,5868.0,95.91,95.91,95.86,95.9,5868.0
2017-05-23 14:55:00,95.9,96.15,95.9,96.12,19248.0,95.9,96.15,95.9,96.12,19248.0
2017-05-23 15:00:00,96.11,96.12,95.99,96.12,11321.0,96.11,96.12,95.99,96.12,11321.0
2017-05-23 15:05:00,96.1,96.25,96.04,96.14,7750.0,96.1,96.25,96.04,96.14,7750.0
2017-05-23 15:10:00,96.14,96.14,96.03,96.04,3231.0,96.14,96.14,96.03,96.04,3231.0
2017-05-23 15:15:00,96.02,96.21,95.98,96.14,22458.0,96.02,96.21,95.98,96.14,22458.0
2017-05-23 15:20:00,96.11,96.2,96.02,96.02,9638.0,96.11,96.2,96.02,96.02,9638.0
2017-05-23 15:25:00,96.06,96.32,96.04,96.25,14130.0,96.06,96.32,96.04,96.25,14130.0
2017-05-23 15:30:00,96.21,96.22,95.93,96.01,11818.0,96.21,96.22,95.93,96.01,11818.0
2017-05-23 15:35:00,96.01,96.18,95.98,96.14,18596.0,96.01,96.18,95.98,96.14,18596.0
2017-05-23 15:40:00,96.12,96.13,95.87,95.88,10961.0,96.12,96.13,95.87,95.88,10961.0
2017-05-23 15:45:00,95.85,96.01,95.78,95.91,23700.0,95.85,96.01,95.78,95.91,23700.0
2017-05-23 15:50:00,95.89,96.0,95.88,95.95,16769.0,95.89,96.0,95.88,95.95,16769.0
2017-05-23 15:55:00,95.95,95.96,95.81,95.88,29728.0,95.95,95.96,95.81,95.88,29728.0
2017-05-24 09:30:00,96.0,96.02,95.5,95.59,7663.0,96.0,96.02,95.5,95.59,7663.0
2017-05-24 09:35:00,95.61,95.98,95.54,95.87,8278.0,95.61,95.98,95.54,95.87,8278.0
2017-05-24 09:40:00,95.79,95.83,95.32,95.38,9047.0,95.79,95.83,95.32,95.38,9047.0
2017-05-24 09:45:00,95.32,95.32,94.89,94.94,12621.0,95.32,95.32,94.89,94.94,12621.0
2017-05-24 09:50:00,94.9,95.1,94.79,94.79,22139.0,94.9,95.1,94.79,94.79,22139.0
2017-05-24 09:55:00,94.88,94.9,94.5,94.54,9892.0,94.88,94.9,94.5,94.54,9892.0
2017-05-24 10:00:00,94.6,94.73,94.33,94.33,27199.0,94.6,94.73,94.33,94.33,27199.0
2017-05-24 10:05:00,94.33,94.65,94.27,94.65,9260.0,94.33,94.65,94.27,94.65,9260.0
2017-05-24 10:10:00,94.58,94.82,94.56,94.82,3602.0,94.58,94.82,94.56,94.82,3602.0
2017-05-24 10:15:00,94.79,94.8,94.4,94.43,11623.0,94.79,94.8,94.4,94.43,11623.0
2017-05-24 10:20:00,94.5,94.54,94.32,94.5,7892.0,94.5,94.54,94.32,94.5,7892.0
2017-05-24 10:25:00,94.57,94.87,94.52,94.82,8087.0,94.57,94.87,94.52,94.82,8087.0
2017-05-24 10:30:00,94.88,94.99,94.79,94.89,6812.0,94.88,94.99,94.79,94.89,6812.0
2017-05-24 10:35:00,94.89,95.0,94.8,94.84,19700.0,94.89,95.0,94.8,94.84,19700.0
2017-05-24 10:40:00,94.9,94.9,94.5,94.54,6500.0,94.9,94.9,94.5,94.54,6500.0
2017-05-24 10:45:00,94.56,94.71,94.55,94.7,6000.0,94.56,94.71,94.55,94.7,6000.0
2017-05-24 10:50:00,94.71,94.76,94.58,94.63,9408.0,94.71,94.76,94.58,94.63,9408.0
2017-05-24 10:55:00,94.65,94.67,94.55,94.61,5919.0,94.65,94.67,94.55,94.61,5919.0
2017-05-24 11:00:00,94.6,94.87,94.6,94.75,12589.0,94.6,94.87,94.6,94.75,12589.0
2017-05-24 11:05:00,94.76,94.81,94.69,94.79,8252.0,94.76,94.81,94.69,94.79,8252.0
2017-05-24 11:10:00,94.79,94.83,94.65,94.66,8856.0,94.79,94.83,94.65,94.66,8856.0
2017-05-24 11:15:00,94.72,94.78,94.63,94.66,11420.0,94.72,94.78,94.63,94.66,11420.0
2017-05-24 11:20:00,94.62,94.7,94.6,94.67,9613.0,94.62,94.7,94.6,94.67,9613.0
2017-05-24 11:25:00,94.69,94.75,94.55,94.55,4170.0,94.69,94.75,94.55,94.55,4170.0
2017-05-24 11:30:00,94.61,94.73,94.59,94.63,8484.0,94.61,94.73,94.59,94.63,8484.0
2017-05-24 11:35:00,94.66,94.69,94.59,94.65,5690.0,94.66,94.69,94.59,94.65,5690.0
2017-05-24 11:40:00,94.66,94.69,94.6,94.69,6051.0,94.66,94.69,94.6,94.69,6051.0
2017-05-24 11:45:00,94.71,94.74,94.6,94.6,9875.0,94.71,94.74,94.6,94.6,9875.0
2017-05-24 11:50:00,94.67,94.7,94.5,94.62,8916.0,94.67,94.7,94.5,94.62,8916.0
2017-05-24 11:55:00,94.65,94.87,94.65,94.83,7312.0,94.65,94.87,94.65,94.83,7312.0
2017-05-24 12:00:00,94.87,94.89,94.83,94.88,5446.0,94.87,94.89,94.83,94.88,5446.0
2017-05-24 12:05:00,94.87,94.9,94.83,94.84,7930.0,94.87,94.9,94.83,94.84,7930.0
2017-05-24 12:10:00,94.85,94.91,94.71,94.72,8205.0,94.85,94.91,94.71,94.72,8205.0
2017-05-24 12:15:00,94.71,94.85,94.71,94.76,4300.0,94.71,94.85,94.71,94.76,4300.0
2017-05-24 12:20:00,94.75,94.83,94.75,94.8,4485.0,94.75,94.83,94.75,94.8,4485.0
2017-05-24 12:25:00,94.81,94.92,94.77,94.89,11694.0,94.81,94.92,94.77,94.89,11694.0
2017-05-24 12:30:00,94.9,94.97,94.81,94.85,5706.0,94.9,94.97,94.81,94.85,5706.0
2017-05-24 12:35:00,94.82,94.86,94.78,94.78,4492.0,94.82,94.86,94.78,94.78,4492.0
2017-05-24 12:40:00,94.84,94.86,94.77,94.86,3600.0,94.84,94.86,94.77,94.86,3600.0
2017-05-24 12:45:00,94.87,94.87,94.76,94.8,5790.0,94.87,94.87,94.76,94.8,5790.0
2017-05-24 12:50:00,94.8,94.81,94.62,94.62,12186.0,94.8,94.81,94.62,94.62,12186.0
2017-05-24 12:55:00,94.61,94.64,94.55,94.57,7175.0,94.61,94.64,94.55,94.57,7175.0
2017-05-24 13:00:00,94.59,94.84,94.57,94.84,19181.0,94.59,94.84,94.57,94.84,19181.0
2017-05-24 13:05:00,94.9,94.94,94.82,94.88,8148.0,94.9,94.94,94.82,94.88,8148.0
2017-05-24 13:10:00,94.9,95.1,94.8,94.84,8914.0,94.9,95.1,94.8,94.84,8914.0
2017-05-24 13:15:00,94.79,95.08,94.78,94.95,8080.0,94.79,95.08,94.78,94.95,8080.0
2017-05-24 13:20:00,94.97,94.97,94.8,94.8,2700.0,94.97,94.97,94.8,94.8,2700.0
2017-05-24 13:25:00,94.85,94.87,94.8,94.87,6243.0,94.85,94.87,94.8,94.87,6243.0
2017-05-24 13:30:00,94.85,94.88,94.69,94.69,12290.0,94.85,94.88,94.69,94.69,12290.0
2017-05-24 13:35:00,94.73,94.75,94.63,94.65,6100.0,94.73,94.75,94.63,94.65,6100.0
2017-05-24 13:40:00,94.66,94.66,94.51,94.58,5012.0,94.66,94.66,94.51,94.58,5012.0
2017-05-24 13:45:00,94.54,94.55,94.35,94.4,11629.0,94.54,94.55,94.35,94.4,11629.0
2017-05-24 13:50:00,94.4,94.42,94.19,94.25,17242.0,94.4,94.42,94.19,94.25,17242.0
2017-05-24 13:55:00,94.27,94.3,94.19,94.19,7550.0,94.27,94.3,94.19,94.19,7550.0
2017-05-24 14:00:00,94.24,94.33,93.96,94.33,27760.0,94.24,94.33,93.96,94.33,27760.0
2017-05-24 14:05:00,94.31,94.54,94.23,94.39,12318.0,94.31,94.54,94.23,94.39,12318.0
2017-05-24 14:10:00,94.36,94.36,94.23,94.31,8091.0,94.36,94.36,94.23,94.31,8091.0
2017-05-24 14:15:00,94.31,94.33,94.23,94.23,11028.0,94.31,94.33,94.23,94.23,11028.0
2017-05-24 14:20:00,94.24,94.33,94.22,94.25,11316.0,94.24,94.33,94.22,94.25,11316.0
2017-05-24 14:25:00,94.25,94.3,94.11,94.3,8903.0,94.25,94.3,94.11,94.3,8903.0
2017-05-24 14:30:00,94.31,94.34,94.15,94.23,10675.0,94.31,94.34,94.15,94.23,10675.0
2017-05-24 14:35:00,94.3,94.36,94.11,94.21,24870.0,94.3,94.36,94.11,94.21,24870.0
2017-05-24 14:40:00,94.23,94.32,94.2,94.27,4658.0,94.23,94.32,94.2,94.27,4658.0
2017-05-24 14:45:00,94.28,94.33,94.21,94.27,6835.0,94.28,94.33,94.21,94.27,6835.0
2017-05-24 14:50:00,94.25,94.35,94.19,94.28,14366.0,94.25,94.35,94.19,94.28,14366.0
2017-05-24 14:55:00,94.3,94.35,94.22,94.27,23638.0,94.3,94.35,94.22,94.27,23638.0
2017-05-24 15:00:00,94.33,94.37,94.21,94.21,14837.0,94.33,94.37,94.21,94.21,14837.0
2017-05-24 15:05:00,94.2,94.23,93.88,93.91,23256.0,94.2,94.23,93.88,93.91,23256.0
2017-05-24 15:10:00,93.93,93.98,93.86,93.86,16898.0,93.93,93.98,93.86,93.86,16898.0
2017-05-24 15:15:00,93.89,94.02,93.86,93.86,23564.0,93.89,94.02,93.86,93.86,23564.0
2017-05-24 15:20:00,93.9,94.04,93.9,94.01,17343.0,93.9,94.04,93.9,94.01,17343.0
2017-05-24 15:25:00,94.03,94.14,94.01,94.09,18684.0,94.03,94.14,94.01,94.09,18684.0
2017-05-24 15:30:00,94.1,94.1,93.74,93.77,24805.0,94.1,94.1,93.74,93.77,24805.0
2017-05-24 15:35:00,93.78,93.78,93.6,93.61,39906.0,93.78,93.78,93.6,93.61,39906.0
2017-05-24 15:40:00,93.59,93.82,93.59,93.74,50419.0,93.59,93.82,93.59,93.74,50419.0
2017-05-24 15:45:00,93.74,93.93,93.72,93.9,40390.0,93.74,93.93,93.72,93.9,40390.0
2017-05-24 15:50:00,93.91,93.97,93.87,93.97,46497.0,93.91,93.97,93.87,93.97,46497.0
2017-05-24 15:55:00,93.93,94.11,93.81,94.04,79876.0,93.93,94.11,93.81,94.04,79876.0
2017-05-25 09:30:00,95.4,96.85,94.45,96.5,240130.0,95.4,96.85,94.45,96.5,240130.0
2017-05-25 09:35:00,96.35,98.15,96.35,97.78,186633.0,96.35,98.15,96.35,97.78,186633.0
2017-05-25 09:40:00,97.83,99.13,97.15,98.32,125371.0,97.83,99.13,97.15,98.32,125371.0
2017-05-25 09:45:00,98.44,99.48,97.95,98.42,202988.0,98.44,99.48,97.95,98.42,202988.0
2017-05-25 09:50:00,98.47,99.13,98.01,99.06,54984.0,98.47,99.13,98.01,99.06,54984.0
2017-05-25 09:55:00,99.04,99.62,98.55,99.3,101693.0,99.04,99.62,98.55,99.3,101693.0
2017-05-25 10:00:00,99.31,100.02,98.99,99.01,96430.0,99.31,100.02,98.99,99.01,96430.0
2017-05-25 10:05:00,99.01,99.21,98.67,99.05,120192.0,99.01,99.21,98.67,99.05,120192.0
2017-05-25 10:10:00,99.04,99.12,98.55,98.72,52928.0,99.04,99.12,98.55,98.72,52928.0
2017-05-25 10:15:00,98.75,99.19,98.54,99.12,38886.0,98.75,99.19,98.54,99.12,38886.0
2017-05-25 10:20:00,99.19,99.52,99.14,99.39,44589.0,99.19,99.52,99.14,99.39,44589.0
2017-05-25 10:25:00,99.55,100.13,99.41,100.01,38404.0,99.55,100.13,99.41,100.01,38404.0
2017-05-25 10:30:00,100.06,100.12,99.2,99.34,49511.0,100.06,100.12,99.2,99.34,49511.0
2017-05-25 10:35:00,99.27,99.74,99.27,99.65,26584.0,99.27,99.74,99.27,99.65,26584.0
2017-05-25 10:40:00,99.68,100.21,99.66,100.01,66163.0,99.68,100.21,99.66,100.01,66163.0
2017-05-25 10:45:00,100.0,100.6,99.99,100.4,50498.0,100.0,100.6,99.99,100.4,50498.0
2017-05-25 10:50:00,100.35,100.35,99.84,100.13,28217.0,100.35,100.35,99.84,100.13,28217.0
2017-05-25 10:55:00,100.05,100.06,99.82,99.91,16178.0,100.05,100.06,99.82,99.91,16178.0
2017-05-25 11:00:00,99.81,100.09,99.54,99.98,37768.0,99.81,100.09,99.54,99.98,37768.0
2017-05-25 11:05:00,99.92,100.04,99.78,99.78,37158.0,99.92,100.04,99.78,99.78,37158.0
2017-05-25 11:10:00,99.87,100.0,99.74,99.79,24020.0,99.87,100.0,99.74,99.79,24020.0
2017-05-25 11:15:00,99.79,99.79,99.06,99.2,40465.0,99.79,99.79,99.06,99.2,40465.0
2017-05-25 11:20:00,99.14,99.59,99.06,99.59,46384.0,99.14,99.59,99.06,99.59,46384.0
2017-05-25 11:25:00,99.51,99.93,99.35,99.72,14646.0,99.51,99.93,99.35,99.72,14646.0
2017-05-25 11:30:00,99.64,99.7,99.34,99.38,12338.0,99.64,99.7,99.34,99.38,12338.0
2017-05-25 11:35:00,99.42,99.47,99.09,99.29,26786.0,99.42,99.47,99.09,99.29,26786.0
2017-05-25 11:40:00,99.28,99.29,98.69,98.83,22892.0,99.28,99.29,98.69,98.83,22892.0
2017-05-25 11:45:00,98.83,99.14,98.8,98.91,13046.0,98.83,99.14,98.8,98.91,13046.0
2017-05-25 11:50:00,98.79,98.79,98.56,98.73,32756.0,98.79,98.79,98.56,98.73,32756.0
2017-05-25 11:55:00,98.66,98.83,98.49,98.53,25600.0,98.66,98.83,98.49,98.53,25600.0
2017-05-25 12:00:00,98.53,98.58,98.38,98.54,30828.0,98.53,98.58,98.38,98.54,30828.0
2017-05-25 12:05:00,98.59,98.91,98.55,98.62,17435.0,98.59,98.91,98.55,98.62,17435.0
2017-05-25 12:10:00,98.57,98.8,98.39,98.53,24109.0,98.57,98.8,98.39,98.53,24109.0
2017-05-25 12:15:00,98.58,98.61,98.22,98.34,21544.0,98.58,98.61,98.22,98.34,21544.0
2017-05-25 12:20:00,98.34,98.4,98.22,98.34,17821.0,98.34,98.4,98.22,98.34,17821.0
2017-05-25 12:25:00,98.33,98.36,98.19,98.23,22432.0,98.33,98.36,98.19,98.23,22432.0
2017-05-25 12:30:00,98.31,98.72,98.3,98.68,13404.0,98.31,98.72,98.3,98.68,13404.0
2017-05-25 12:35:00,98.71,98.9,98.49,98.82,14447.0,98.71,98.9,98.49,98.82,14447.0
2017-05-25 12:40:00,98.86,99.0,98.86,98.94,5100.0,98.86,99.0,98.86,98.94,5100.0
2017-05-25 12:45:00,98.99,98.99,98.82,98.9,18449.0,98.99,98.99,98.82,98.9,18449.0
2017-05-25 12:50:00,98.9,98.96,98.71,98.74,7356.0,98.9,98.96,98.71,98.74,7356.0
2017-05-25 12:55:00,98.75,98.8,98.61,98.74,13452.0,98.75,98.8,98.61,98.74,13452.0
2017-05-25 13:00:00,98.68,98.72,98.13,98.14,25542.0,98.68,98.72,98.13,98.14,25542.0
2017-05-25 13:05:00,98.25,98.4,98.04,98.15,24602.0,98.25,98.4,98.04,98.15,24602.0
2017-05-25 13:10:00,98.13,98.3,97.8,97.95,47641.0,98.13,98.3,97.8,97.95,47641.0
2017-05-25 13:15:00,97.88,97.94,97.73,97.9,9612.0,97.88,97.94,97.73,97.9,9612.0
2017-05-25 13:20:00,97.9,97.96,97.66,97.66,16744.0,97.9,97.96,97.66,97.66,16744.0
2017-05-25 13:25:00,97.67,97.82,97.56,97.75,9368.0,97.67,97.82,97.56,97.75,9368.0
2017-05-25 13:30:00,97.74,97.81,97.63,97.63,16399.0,97.74,97.81,97.63,97.63,16399.0
2017-05-25 13:35:00,97.66,97.84,97.66,97.84,14345.0,97.66,97.84,97.66,97.84,14345.0
2017-05-25 13:40:00,97.85,97.94,97.76,97.91,28654.0,97.85,97.94,97.76,97.91,28654.0
2017-05-25 13:45:00,97.89,97.96,97.88,97.96,6750.0,97.89,97.96,97.88,97.96,6750.0
2017-05-25 13:50:00,97.93,98.0,97.91,98.0,10533.0,97.93,98.0,97.91,98.0,10533.0
2017-05-25 13:55:00,98.0,98.0,97.45,97.62,13764.0,98.0,98.0,97.45,97.62,13764.0
2017-05-25 14:00:00,97.61,97.85,97.57,97.75,10208.0,97.61,97.85,97.57,97.75,10208.0
2017-05-25 14:05:00,97.77,97.85,97.72,97.78,4871.0,97.77,97.85,97.72,97.78,4871.0
2017-05-25 14:10:00,97.82,97.91,97.74,97.81,11621.0,97.82,97.91,97.74,97.81,11621.0
2017-05-25 14:15:00,97.77,97.88,97.69,97.82,10447.0,97.77,97.88,97.69,97.82,10447.0
2017-05-25 14:20:00,97.87,98.0,97.81,97.99,9600.0,97.87,98.0,97.81,97.99,9600.0
2017-05-25 14:25:00,97.97,98.04,97.9,98.01,51312.0,97.97,98.04,97.9,98.01,51312.0
2017-05-25 14:30:00,98.0,98.07,97.92,98.0,13357.0,98.0,98.07,97.92,98.0,13357.0
2017-05-25 14:35:00,98.04,98.6,98.03,98.6,18652.0,98.04,98.6,98.03,98.6,18652.0
2017-05-25 14:40:00,98.61,98.79,98.44,98.76,23618.0,98.61,98.79,98.44,98.76,23618.0
2017-05-25 14:45:00,98.68,98.7,98.42,98.42,16061.0,98.68,98.7,98.42,98.42,16061.0
2017-05-25 14:50:00,98.37,98.47,98.32,98.34,18622.0,98.37,98.47,98.32,98.34,18622.0
2017-05-25 14:55:00,98.34,98.34,98.11,98.3,16137.0,98.34,98.34,98.11,98.3,16137.0
2017-05-25 15:00:00,98.28,98.37,98.19,98.27,30104.0,98.28,98.37,98.19,98.27,30104.0
2017-05-25 15:05:00,98.27,98.5,98.23,98.48,36409.0,98.27,98.5,98.23,98.48,36409.0
2017-05-25 15:10:00,98.48,98.66,98.48,98.55,20057.0,98.48,98.66,98.48,98.55,20057.0
2017-05-25 15:15:00,98.58,98.66,98.48,98.56,16777.0,98.58,98.66,98.48,98.56,16777.0
2017-05-25 15:20:00,98.56,98.86,98.56,98.75,31663.0,98.56,98.86,98.56,98.75,31663.0
2017-05-25 15:25:00,98.84,98.86,98.7,98.7,19972.0,98.84,98.86,98.7,98.7,19972.0
2017-05-25 15:30:00,98.63,98.92,98.63,98.89,18563.0,98.63,98.92,98.63,98.89,18563.0
2017-05-25 15:35:00,98.89,98.94,98.69,98.81,27476.0,98.89,98.94,98.69,98.81,27476.0
2017-05-25 15:40:00,98.84,98.89,98.65,98.72,30117.0,98.84,98.89,98.65,98.72,30117.0
2017-05-25 15:45:00,98.71,98.73,98.61,98.64,38351.0,98.71,98.73,98.61,98.64,38351.0
2017-05-25 15:50:00,98.61,98.83,98.59,98.83,69983.0,98.61,98.83,98.59,98.83,69983.0
2017-05-25 15:55:00,98.82,98.89,98.6,98.63,110794.0,98.82,98.89,98.6,98.63,110794.0
2017-05-26 09:30:00,98.97,98.97,98.2,98.4,17535.0,98.97,98.97,98.2,98.4,17535.0
2017-05-26 09:35:00,98.26,98.54,97.84,97.84,13321.0,98.26,98.54,97.84,97.84,13321.0
2017-05-26 09:40:00,97.96,97.96,97.25,97.25,9582.0,97.96,97.96,97.25,97.25,9582.0
2017-05-26 09:45:00,97.18,97.31,96.63,96.88,21748.0,97.18,97.31,96.63,96.88,21748.0
2017-05-26 09:50:00,96.91,96.93,96.49,96.51,13970.0,96.91,96.93,96.49,96.51,13970.0
2017-05-26 09:55:00,96.69,96.69,96.12,96.13,9220.0,96.69,96.69,96.12,96.13,9220.0
2017-05-26 10:00:00,96.13,96.3,95.79,95.89,20535.0,96.13,96.3,95.79,95.89,20535.0
2017-05-26 10:05:00,95.95,96.16,95.57,95.75,29124.0,95.95,96.16,95.57,95.75,29124.0
2017-05-26 10:10:00,95.75,95.96,95.71,95.95,19437.0,95.75,95.96,95.71,95.95,19437.0
2017-05-26 10:15:00,95.95,96.61,95.87,96.45,24365.0,95.95,96.61,95.87,96.45,24365.0
2017-05-26 10:20:00,96.42,96.7,96.24,96.55,30744.0,96.42,96.7,96.24,96.55,30744.0
2017-05-26 10:25:00,96.52,96.6,96.21,96.22,34060.0,96.52,96.6,96.21,96.22,34060.0
2017-05-26 10:30:00,96.33,96.44,95.93,95.93,21632.0,96.33,96.44,95.93,95.93,21632.0
2017-05-26 10:35:00,95.88,96.01,95.79,95.84,13510.0,95.88,96.01,95.79,95.84,13510.0
2017-05-26 10:40:00,95.89,96.03,95.62,95.74,19890.0,95.89,96.03,95.62,95.74,19890.0
2017-05-26 10:45:00,95.73,95.94,95.33,95.48,15294.0,95.73,95.94,95.33,95.48,15294.0
2017-05-26 10:50:00,95.5,95.56,95.34,95.34,14253.0,95.5,95.56,95.34,95.34,14253.0
2017-05-26 10:55:00,95.36,95.41,94.81,95.02,24952.0,95.36,95.41,94.81,95.02,24952.0
2017-05-26 11:00:00,95.12,95.63,95.07,95.26,24392.0,95.12,95.63,95.07,95.26,24392.0
2017-05-26 11:05:00,95.26,95.5,95.23,95.25,13366.0,95.26,95.5,95.23,95.25,13366.0
2017-05-26 11:10:00,95.23,95.25,95.02,95.04,16068.0,95.23,95.25,95.02,95.04,16068.0
2017-05-26 11:15:00,95.04,95.2,95.04,95.09,15070.0,95.04,95.2,95.04,95.09,15070.0
2017-05-26 11:20:00,95.03,95.25,94.89,95.21,17902.0,95.03,95.25,94.89,95.21,17902.0
2017-05-26 11:25:00,95.18,95.34,94.85,95.0,19291.0,95.18,95.34,94.85,95.0,19291.0
2017-05-26 11:30:00,95.01,95.56,94.92,95.45,13488.0,95.01,95.56,94.92,95.45,13488.0
2017-05-26 11:35:00,95.46,95.72,95.37,95.46,31512.0,95.46,95.72,95.37,95.46,31512.0
2017-05-26 11:40:00,95.46,95.53,95.1,95.11,11550.0,95.46,95.53,95.1,95.11,11550.0
2017-05-26 11:45:00,95.18,95.18,94.86,94.87,33000.0,95.18,95.18,94.86,94.87,33000.0
2017-05-26 11:50:00,94.86,94.89,94.63,94.75,20371.0,94.86,94.89,94.63,94.75,20371.0
2017-05-26 11:55:00,94.76,94.98,94.72,94.91,19984.0,94.76,94.98,94.72,94.91,19984.0
2017-05-26 12:00:00,94.84,94.88,94.71,94.8,17321.0,94.84,94.88,94.71,94.8,17321.0
2017-05-26 12:05:00,94.71,94.72,94.47,94.66,35865.0,94.71,94.72,94.47,94.66,35865.0
2017-05-26 12:10:00,94.63,94.78,94.55,94.7,23441.0,94.63,94.78,94.55,94.7,23441.0
2017-05-26 12:15:00,94.63,94.67,94.54,94.64,19497.0,94.63,94.67,94.54,94.64,19497.0
2017-05-26 12:20:00,94.66,94.77,94.58,94.73,13315.0,94.66,94.77,94.58,94.73,13315.0
2017-05-26 12:25:00,94.74,94.85,94.73,94.76,10896.0,94.74,94.85,94.73,94.76,10896.0
2017-05-26 12:30:00,94.76,94.77,94.51,94.57,7781.0,94.76,94.77,94.51,94.57,7781.0
2017-05-26 12:35:00,94.56,94.56,94.35,94.35,13278.0,94.56,94.56,94.35,94.35,13278.0
2017-05-26 12:40:00,94.39,94.48,94.35,94.42,15853.0,94.39,94.48,94.35,94.42,15853.0
2017-05-26 12:45:00,94.47,94.48,94.39,94.41,3000.0,94.47,94.48,94.39,94.41,3000.0
2017-05-26 12:50:00,94.42,94.46,94.39,94.42,8491.0,94.42,94.46,94.39,94.42,8491.0
2017-05-26 12:55:00,94.48,94.57,94.4,94.45,6660.0,94.48,94.57,94.4,94.45,6660.0
2017-05-26 13:00:00,94.46,94.47,94.35,94.43,16203.0,94.46,94.47,94.35,94.43,16203.0
2017-05-26 13:05:00,94.43,94.49,94.38,94.44,7984.0,94.43,94.49,94.38,94.44,7984.0
2017-05-26 13:10:00,94.45,94.93,94.43,94.93,7900.0,94.45,94.93,94.43,94.93,7900.0
2017-05-26 13:15:00,94.85,94.94,94.75,94.8,10275.0,94.85,94.94,94.75,94.8,10275.0
2017-05-26 13:20:00,94.76,95.0,94.76,94.92,24693.0,94.76,95.0,94.76,94.92,24693.0
2017-05-26 13:25:00,94.94,94.94,94.77,94.89,9910.0,94.94,94.94,94.77,94.89,9910.0
2017-05-26 13:30:00,94.93,95.06,94.87,94.93,12611.0,94.93,95.06,94.87,94.93,12611.0
2017-05-26 13:35:00,94.91,95.19,94.88,95.13,12986.0,94.91,95.19,94.88,95.13,12986.0
2017-05-26 13:40:00,95.13,95.13,94.88,94.91,12221.0,95.13,95.13,94.88,94.91,12221.0
2017-05-26 13:45:00,94.89,94.94,94.79,94.82,27313.0,94.89,94.94,94.79,94.82,27313.0
2017-05-26 13:50:00,94.82,94.84,94.69,94.7,13373.0,94.82,94.84,94.69,94.7,13373.0
2017-05-26 13:55:00,94.7,94.93,94.7,94.79,12324.0,94.7,94.93,94.7,94.79,12324.0
2017-05-26 14:00:00,94.71,95.0,94.69,94.95,15341.0,94.71,95.0,94.69,94.95,15341.0
2017-05-26 14:05:00,94.95,95.46,94.92,95.35,17438.0,94.95,95.46,94.92,95.35,17438.0
2017-05-26 14:10:00,95.28,95.45,95.23,95.4,11236.0,95.28,95.45,95.23,95.4,11236.0
2017-05-26 14:15:00,95.35,95.43,95.14,95.19,11934.0,95.35,95.43,95.14,95.19,11934.0
2017-05-26 14:20:00,95.18,95.34,95.15,95.2,14589.0,95.18,95.34,95.15,95.2,14589.0
2017-05-26 14:25:00,95.25,95.71,95.23,95.59,24523.0,95.25,95.71,95.23,95.59,24523.0
2017-05-26 14:30:00,95.56,95.69,95.53,95.53,18975.0,95.56,95.69,95.53,95.53,18975.0
2017-05-26 14:35:00,95.56,95.56,95.36,95.48,28923.0,95.56,95.56,95.36,95.48,28923.0
2017-05-26 14:40:00,95.46,95.72,95.46,95.62,15775.0,95.46,95.72,95.46,95.62,15775.0
2017-05-26 14:45:00,95.64,95.78,95.49,95.49,12261.0,95.64,95.78,95.49,95.49,12261.0
2017-05-26 14:50:00,95.52,95.73,95.52,95.67,6663.0,95.52,95.73,95.52,95.67,6663.0
2017-05-26 14:55:00,95.66,95.8,95.57,95.57,11764.0,95.66,95.8,95.57,95.57,11764.0
2017-05-26 15:00:00,95.56,95.8,95.56,95.74,12065.0,95.56,95.8,95.56,95.74,12065.0
2017-05-26 15:05:00,95.73,95.9,95.71,95.88,28752.0,95.73,95.9,95.71,95.88,28752.0
2017-05-26 15:10:00,95.87,95.97,95.87,95.94,15161.0,95.87,95.97,95.87,95.94,15161.0
2017-05-26 15:15:00,95.97,96.01,95.84,95.95,18381.0,95.97,96.01,95.84,95.95,18381.0
2017-05-26 15:20:00,95.97,96.16,95.93,96.13,19750.0,95.97,96.16,95.93,96.13,19750.0
2017-05-26 15:25:00,96.14,96.33,96.13,96.27,40085.0,96.14,96.33,96.13,96.27,40085.0
2017-05-26 15:30:00,96.3,96.32,96.22,96.32,26398.0,96.3,96.32,96.22,96.32,26398.0
2017-05-26 15:35:00,96.3,96.36,96.26,96.36,34107.0,96.3,96.36,96.26,96.36,34107.0
2017-05-26 15:40:00,96.36,96.42,96.28,96.3,42791.0,96.36,96.42,96.28,96.3,42791.0
2017-05-26 15:45:00,96.3,96.4,96.18,96.21,37246.0,96.3,96.4,96.18,96.21,37246.0
2017-05-26 15:50:00,96.21,96.37,96.21,96.3,61308.0,96.21,96.37,96.21,96.3,61308.0
2017-05-26 15:55:00,96.3,96.42,96.29,96.35,83685.0,96.3,96.42,96.29,96.35,83685.0
2017-05-30 09:30:00,96.0,96.52,95.85,96.34,10083.0,96.0,96.52,95.85,96.34,10083.0
2017-05-30 09:35:00,96.36,97.1,96.36,96.98,38992.0,96.36,97.1,96.36,96.98,38992.0
2017-05-30 09:40:00,96.91,97.16,96.88,97.02,13514.0,96.91,97.16,96.88,97.02,13514.0
2017-05-30 09:45:00,97.06,97.06,96.85,96.94,10486.0,97.06,97.06,96.85,96.94,10486.0
2017-05-30 09:50:00,96.87,97.37,96.8,96.98,17913.0,96.87,97.37,96.8,96.98,17913.0
2017-05-30 09:55:00,96.94,97.29,96.86,96.96,13085.0,96.94,97.29,96.86,96.96,13085.0
2017-05-30 10:00:00,96.95,97.05,96.72,96.79,25661.0,96.95,97.05,96.72,96.79,25661.0
2017-05-30 10:05:00,96.78,96.95,96.67,96.95,25804.0,96.78,96.95,96.67,96.95,25804.0
2017-05-30 10:10:00,96.9,96.95,96.67,96.83,16931.0,96.9,96.95,96.67,96.83,16931.0
2017-05-30 10:15:00,96.9,96.9,96.56,96.78,9798.0,96.9,96.9,96.56,96.78,9798.0
2017-05-30 10:20:00,96.74,96.97,96.74,96.86,5727.0,96.74,96.97,96.74,96.86,5727.0
2017-05-30 10:25:00,96.86,96.91,96.7,96.75,9189.0,96.86,96.91,96.7,96.75,9189.0
2017-05-30 10:30:00,96.72,97.16,96.72,97.06,7354.0,96.72,97.16,96.72,97.06,7354.0
2017-05-30 10:35:00,97.0,97.11,96.8,97.09,11026.0,97.0,97.11,96.8,97.09,11026.0
2017-05-30 10:40:00,97.07,97.26,97.02,97.06,31891.0,97.07,97.26,97.02,97.06,31891.0
2017-05-30 10:45:00,97.05,97.2,96.91,97.0,12083.0,97.05,97.2,96.91,97.0,12083.0
2017-05-30 10:50:00,97.02,97.09,96.87,96.93,12810.0,97.02,97.09,96.87,96.93,12810.0
2017-05-30 10:55:00,96.9,96.96,96.74,96.77,12312.0,96.9,96.96,96.74,96.77,12312.0
2017-05-30 11:00:00,96.81,96.85,96.58,96.59,8609.0,96.81,96.85,96.58,96.59,8609.0
2017-05-30 11:05:00,96.58,96.79,96.55,96.74,6934.0,96.58,96.79,96.55,96.74,6934.0
2017-05-30 11:10:00,96.73,96.73,96.55,96.62,6151.0,96.73,96.73,96.55,96.62,6151.0
2017-05-30 11:15:00,96.59,96.59,96.4,96.5,12193.0,96.59,96.59,96.4,96.5,12193.0
2017-05-30 11:20:00,96.52,96.62,96.39,96.45,8540.0,96.52,96.62,96.39,96.45,8540.0
2017-05-30 11:25:00,96.48,96.64,96.47,96.57,7698.0,96.48,96.64,96.47,96.57,7698.0
2017-05-30 11:30:00,96.59,96.7,96.56,96.65,8746.0,96.59,96.7,96.56,96.65,8746.0
2017-05-30 11:35:00,96.59,96.63,96.43,96.45,11916.0,96.59,96.63,96.43,96.45,11916.0
2017-05-30 11:40:00,96.47,96.56,96.45,96.49,4265.0,96.47,96.56,96.45,96.49,4265.0
2017-05-30 11:45:00,96.5,96.59,96.41,96.56,9271.0,96.5,96.59,96.41,96.56,9271.0
2017-05-30 11:50:00,96.57,96.64,96.54,96.61,5456.0,96.57,96.64,96.54,96.61,5456.0
2017-05-30 11:55:00,96.59,96.73,96.58,96.65,9372.0,96.59,96.73,96.58,96.65,9372.0
2017-05-30 12:00:00,96.63,96.8,96.63,96.77,4680.0,96.63,96.8,96.63,96.77,4680.0
2017-05-30 12:05:00,96.76,96.77,96.53,96.59,8537.0,96.76,96.77,96.53,96.59,8537.0
2017-05-30 12:10:00,96.58,96.65,96.56,96.65,7342.0,96.58,96.65,96.56,96.65,7342.0
2017-05-30 12:15:00,96.63,96.63,96.55,96.55,3927.0,96.63,96.63,96.55,96.55,3927.0
2017-05-30 12:20:00,96.54,96.54,96.47,96.51,6001.0,96.54,96.54,96.47,96.51,6001.0
2017-05-30 12:25:00,96.54,96.54,96.44,96.54,6689.0,96.54,96.54,96.44,96.54,6689.0
2017-05-30 12:30:00,96.57,96.67,96.53,96.62,8811.0,96.57,96.67,96.53,96.62,8811.0
2017-05-30 12:35:00,96.62,96.71,96.62,96.67,3803.0,96.62,96.71,96.62,96.67,3803.0
2017-05-30 12:40:00,96.67,96.67,96.56,96.59,6600.0,96.67,96.67,96.56,96.59,6600.0
2017-05-30 12:45:00,96.57,96.57,96.49,96.55,3817.0,96.57,96.57,96.49,96.55,3817.0
2017-05-30 12:50:00,96.54,96.58,96.42,96.56,7680.0,96.54,96.58,96.42,96.56,7680.0
2017-05-30 12:55:00,96.58,96.63,96.54,96.63,4889.0,96.58,96.63,96.54,96.63,4889.0
2017-05-30 13:00:00,96.59,96.68,96.58,96.59,6007.0,96.59,96.68,96.58,96.59,6007.0
2017-05-30 13:05:00,96.59,96.62,96.55,96.56,12021.0,96.59,96.62,96.55,96.56,12021.0
2017-05-30 13:10:00,96.57,96.6,96.52,96.6,9681.0,96.57,96.6,96.52,96.6,9681.0
2017-05-30 13:15:00,96.6,96.63,96.58,96.62,6041.0,96.6,96.63,96.58,96.62,6041.0
2017-05-30 13:20:00,96.61,96.71,96.61,96.65,9193.0,96.61,96.71,96.61,96.65,9193.0
2017-05-30 13:25:00,96.61,96.67,96.6,96.65,3130.0,96.61,96.67,96.6,96.65,3130.0
2017-05-30 13:30:00,96.63,96.66,96.6,96.6,3900.0,96.63,96.66,96.6,96.6,3900.0
2017-05-30 13:35:00,96.6,96.68,96.58,96.68,9424.0,96.6,96.68,96.58,96.68,9424.0
2017-05-30 13:40:00,96.64,96.71,96.59,96.61,4244.0,96.64,96.71,96.59,96.61,4244.0
2017-05-30 13:45:00,96.61,96.64,96.58,96.6,7506.0,96.61,96.64,96.58,96.6,7506.0
2017-05-30 13:50:00,96.62,96.63,96.57,96.59,4000.0,96.62,96.63,96.57,96.59,4000.0
2017-05-30 13:55:00,96.59,96.65,96.59,96.64,6074.0,96.59,96.65,96.59,96.64,6074.0
2017-05-30 14:00:00,96.65,96.67,96.58,96.63,11148.0,96.65,96.67,96.58,96.63,11148.0
2017-05-30 14:05:00,96.61,96.64,96.59,96.61,5347.0,96.61,96.64,96.59,96.61,5347.0
2017-05-30 14:10:00,96.62,96.66,96.6,96.66,4924.0,96.62,96.66,96.6,96.66,4924.0
2017-05-30 14:15:00,96.62,96.74,96.62,96.7,21450.0,96.62,96.74,96.62,96.7,21450.0
2017-05-30 14:20:00,96.73,96.78,96.7,96.75,12645.0,96.73,96.78,96.7,96.75,12645.0
2017-05-30 14:25:00,96.74,96.74,96.72,96.74,11078.0,96.74,96.74,96.72,96.74,11078.0
2017-05-30 14:30:00,96.72,96.76,96.6,96.63,12100.0,96.72,96.76,96.6,96.63,12100.0
2017-05-30 14:35:00,96.63,96.68,96.61,96.65,6672.0,96.63,96.68,96.61,96.65,6672.0
2017-05-30 14:40:00,96.65,96.66,96.61,96.65,7072.0,96.65,96.66,96.61,96.65,7072.0
2017-05-30 14:45:00,96.68,96.68,96.58,96.59,8141.0,96.68,96.68,96.58,96.59,8141.0
2017-05-30 14:50:00,96.59,96.68,96.59,96.67,5320.0,96.59,96.68,96.59,96.67,5320.0
2017-05-30 14:55:00,96.66,96.71,96.64,96.7,9422.0,96.66,96.71,96.64,96.7,9422.0
2017-05-30 15:00:00,96.71,96.77,96.68,96.7,12382.0,96.71,96.77,96.68,96.7,12382.0
2017-05-30 15:05:00,96.71,96.73,96.69,96.71,9673.0,96.71,96.73,96.69,96.71,9673.0
2017-05-30 15:10:00,96.7,96.73,96.68,96.69,7028.0,96.7,96.73,96.68,96.69,7028.0
2017-05-30 15:15:00,96.71,96.87,96.68,96.81,15213.0,96.71,96.87,96.68,96.81,15213.0
2017-05-30 15:20:00,96.8,96.81,96.71,96.76,12271.0,96.8,96.81,96.71,96.76,12271.0
2017-05-30 15:25:00,96.76,96.76,96.7,96.71,8696.0,96.76,96.76,96.7,96.71,8696.0
2017-05-30 15:30:00,96.72,96.76,96.65,96.76,18404.0,96.72,96.76,96.65,96.76,18404.0
2017-05-30 15:35:00,96.73,96.73,96.61,96.62,11988.0,96.73,96.73,96.61,96.62,11988.0
2017-05-30 15:40:00,96.63,96.64,96.48,96.48,15849.0,96.63,96.64,96.48,96.48,15849.0
2017-05-30 15:45:00,96.45,96.48,96.35,96.4,30735.0,96.45,96.48,96.35,96.4,30735.0
2017-05-30 15:50:00,96.41,96.42,96.28,96.28,26302.0,96.41,96.42,96.28,96.28,26302.0
2017-05-30 15:55:00,96.28,96.34,96.26,96.27,42073.0,96.28,96.34,96.26,96.27,42073.0
2017-05-31 09:30:00,96.47,96.83,96.4,96.4,3557.0,96.47,96.83,96.4,96.4,3557.0
2017-05-31 09:35:00,96.4,96.55,96.22,96.48,3500.0,96.4,96.55,96.22,96.48,3500.0
2017-05-31 09:40:00,96.4,96.4,95.97,96.26,5192.0,96.4,96.4,95.97,96.26,5192.0
2017-05-31 09:45:00,96.16,96.39,95.67,95.75,5697.0,96.16,96.39,95.67,95.75,5697.0
2017-05-31 09:50:00,95.76,96.07,95.7,95.84,4952.0,95.76,96.07,95.7,95.84,4952.0
2017-05-31 09:55:00,95.69,95.82,95.51,95.65,5334.0,95.69,95.82,95.51,95.65,5334.0
2017-05-31 10:00:00,95.6,95.97,95.6,95.61,6700.0,95.6,95.97,95.6,95.61,6700.0
2017-05-31 10:05:00,95.69,95.87,95.69,95.87,2600.0,95.69,95.87,95.69,95.87,2600.0
2017-05-31 10:10:00,95.78,95.86,95.71,95.71,3925.0,95.78,95.86,95.71,95.71,3925.0
2017-05-31 10:15:00,95.73,95.84,95.68,95.8,3413.0,95.73,95.84,95.68,95.8,3413.0
2017-05-31 10:20:00,95.83,96.22,95.83,96.05,8580.0,95.83,96.22,95.83,96.05,8580.0
2017-05-31 10:25:00,96.2,96.26,96.07,96.08,4745.0,96.2,96.26,96.07,96.08,4745.0
2017-05-31 10:30:00,96.0,96.7,95.98,96.52,18600.0,96.0,96.7,95.98,96.52,18600.0
2017-05-31 10:35:00,96.53,96.81,96.47,96.53,9905.0,96.53,96.81,96.47,96.53,9905.0
2017-05-31 10:40:00,96.39,96.79,96.39,96.64,4651.0,96.39,96.79,96.39,96.64,4651.0
2017-05-31 10:45:00,96.6,96.85,96.51,96.7,7000.0,96.6,96.85,96.51,96.7,7000.0
2017-05-31 10:50:00,96.7,96.83,96.57,96.77,9781.0,96.7,96.83,96.57,96.77,9781.0
2017-05-31 10:55:00,96.76,96.78,96.64,96.64,7190.0,96.76,96.78,96.64,96.64,7190.0
2017-05-31 11:00:00,96.63,96.84,96.63,96.84,3800.0,96.63,96.84,96.63,96.84,3800.0
2017-05-31 11:05:00,96.81,97.24,96.81,97.09,17310.0,96.81,97.24,96.81,97.09,17310.0
2017-05-31 11:10:00,97.09,97.22,96.88,96.98,11699.0,97.09,97.22,96.88,96.98,11699.0
2017-05-31 11:15:00,96.92,97.21,96.85,97.21,18001.0,96.92,97.21,96.85,97.21,18001.0
2017-05-31 11:20:00,97.17,97.38,97.15,97.38,10069.0,97.17,97.38,97.15,97.38,10069.0
2017-05-31 11:25:00,97.27,97.35,97.02,97.16,16798.0,97.27,97.35,97.02,97.16,16798.0
2017-05-31 11:30:00,97.22,97.32,97.2,97.31,7300.0,97.22,97.32,97.2,97.31,7300.0
2017-05-31 11:35:00,97.31,97.43,97.25,97.36,27795.0,97.31,97.43,97.25,97.36,27795.0
2017-05-31 11:40:00,97.4,97.54,97.37,97.48,6047.0,97.4,97.54,97.37,97.48,6047.0
2017-05-31 11:45:00,97.49,97.49,97.3,97.36,11419.0,97.49,97.49,97.3,97.36,11419.0
2017-05-31 11:50:00,97.35,97.49,97.28,97.35,16377.0,97.35,97.49,97.28,97.35,16377.0
2017-05-31 11:55:00,97.33,97.43,97.32,97.4,6406.0,97.33,97.43,97.32,97.4,6406.0
2017-05-31 12:00:00,97.34,97.54,97.33,97.49,9768.0,97.34,97.54,97.33,97.49,9768.0
2017-05-31 12:05:00,97.47,97.58,97.47,97.55,8766.0,97.47,97.58,97.47,97.55,8766.0
2017-05-31 12:10:00,97.55,97.57,97.3,97.3,8333.0,97.55,97.57,97.3,97.3,8333.0
2017-05-31 12:15:00,97.29,97.29,97.09,97.09,10766.0,97.29,97.29,97.09,97.09,10766.0
2017-05-31 12:20:00,97.12,97.13,97.01,97.03,9979.0,97.12,97.13,97.01,97.03,9979.0
2017-05-31 12:25:00,97.01,97.06,96.97,97.01,12257.0,97.01,97.06,96.97,97.01,12257.0
2017-05-31 12:30:00,97.01,97.01,96.93,96.98,3700.0,97.01,97.01,96.93,96.98,3700.0
2017-05-31 12:35:00,96.98,97.12,96.96,97.06,6500.0,96.98,97.12,96.96,97.06,6500.0
2017-05-31 12:40:00,97.09,97.12,97.03,97.03,10024.0,97.09,97.12,97.03,97.03,10024.0
2017-05-31 12:45:00,97.08,97.23,97.06,97.13,5467.0,97.08,97.23,97.06,97.13,5467.0
2017-05-31 12:50:00,97.15,97.19,97.04,97.14,8175.0,97.15,97.19,97.04,97.14,8175.0
2017-05-31 12:55:00,97.2,97.28,97.15,97.19,5716.0,97.2,97.28,97.15,97.19,5716.0
2017-05-31 13:00:00,97.23,97.32,97.08,97.09,4981.0,97.23,97.32,97.08,97.09,4981.0
2017-05-31 13:05:00,97.11,97.15,97.04,97.08,3259.0,97.11,97.15,97.04,97.08,3259.0
2017-05-31 13:10:00,97.09,97.37,97.06,97.23,11084.0,97.09,97.37,97.06,97.23,11084.0
2017-05-31 13:15:00,97.18,97.25,97.08,97.13,10783.0,97.18,97.25,97.08,97.13,10783.0
2017-05-31 13:20:00,97.14,97.24,97.07,97.14,10975.0,97.14,97.24,97.07,97.14,10975.0
2017-05-31 13:25:00,97.1,97.15,97.06,97.09,14475.0,97.1,97.15,97.06,97.09,14475.0
2017-05-31 13:30:00,97.09,97.14,97.07,97.11,3500.0,97.09,97.14,97.07,97.11,3500.0
2017-05-31 13:35:00,97.17,97.19,96.99,97.05,6827.0,97.17,97.19,96.99,97.05,6827.0
2017-05-31 13:40:00,97.03,97.13,97.03,97.07,3400.0,97.03,97.13,97.03,97.07,3400.0
2017-05-31 13:45:00,97.12,97.19,97.04,97.11,4000.0,97.12,97.19,97.04,97.11,4000.0
2017-05-31 13:50:00,97.11,97.21,97.04,97.16,5700.0,97.11,97.21,97.04,97.16,5700.0
2017-05-31 13:55:00,97.18,97.25,97.11,97.17,7200.0,97.18,97.25,97.11,97.17,7200.0
2017-05-31 14:00:00,97.17,97.17,96.96,97.02,8293.0,97.17,97.17,96.96,97.02,8293.0
2017-05-31 14:05:00,96.95,97.2,96.95,97.13,5959.0,96.95,97.2,96.95,97.13,5959.0
2017-05-31 14:10:00,97.2,97.2,97.04,97.09,7513.0,97.2,97.2,97.04,97.09,7513.0
2017-05-31 14:15:00,97.09,97.2,97.06,97.2,3565.0,97.09,97.2,97.06,97.2,3565.0
2017-05-31 14:20:00,97.25,97.39,97.23,97.39,5893.0,97.25,97.39,97.23,97.39,5893.0
2017-05-31 14:25:00,97.37,97.44,97.19,97.38,5900.0,97.37,97.44,97.19,97.38,5900.0
2017-05-31 14:30:00,97.29,97.29,97.2,97.2,3648.0,97.29,97.29,97.2,97.2,3648.0
2017-05-31 14:35:00,97.24,97.24,97.19,97.19,1900.0,97.24,97.24,97.19,97.19,1900.0
2017-05-31 14:40:00,97.19,97.21,97.13,97.15,4500.0,97.19,97.21,97.13,97.15,4500.0
2017-05-31 14:45:00,97.15,97.17,97.11,97.11,5910.0,97.15,97.17,97.11,97.11,5910.0
2017-05-31 14:50:00,97.09,97.11,97.01,97.05,6200.0,97.09,97.11,97.01,97.05,6200.0
2017-05-31 14:55:00,97.11,97.27,97.11,97.24,6088.0,97.11,97.27,97.11,97.24,6088.0
2017-05-31 15:00:00,97.22,97.41,97.21,97.41,7600.0,97.22,97.41,97.21,97.41,7600.0
2017-05-31 15:05:00,97.37,97.42,97.3,97.39,4921.0,97.37,97.42,97.3,97.39,4921.0
2017-05-31 15:10:00,97.4,97.44,97.38,97.44,6900.0,97.4,97.44,97.38,97.44,6900.0
2017-05-31 15:15:00,97.46,97.63,97.44,97.56,17000.0,97.46,97.63,97.44,97.56,17000.0
2017-05-31 15:20:00,97.56,97.59,97.5,97.56,6737.0,97.56,97.59,97.5,97.56,6737.0
2017-05-31 15:25:00,97.59,97.59,97.45,97.52,11820.0,97.59,97.59,97.45,97.52,11820.0
2017-05-31 15:30:00,97.52,97.71,97.49,97.71,18287.0,97.52,97.71,97.49,97.71,18287.0
2017-05-31 15:35:00,97.7,97.76,97.69,97.73,17953.0,97.7,97.76,97.69,97.73,17953.0
2017-05-31 15:40:00,97.75,97.88,97.73,97.88,13194.0,97.75,97.88,97.73,97.88,13194.0
2017-05-31 15:45:00,97.85,97.85,97.75,97.83,28134.0,97.85,97.85,97.75,97.83,28134.0
2017-05-31 15:50:00,97.83,97.85,97.77,97.82,22546.0,97.83,97.85,97.77,97.82,22546.0
2017-05-31 15:55:00,97.81,97.92,97.81,97.87,75103.0,97.81,97.92,97.81,97.87,75103.0
2017-06-01 09:30:00,97.84,97.97,97.45,97.45,4769.0,97.84,97.97,97.45,97.45,4769.0
2017-06-01 09:35:00,97.31,97.64,97.26,97.51,10756.0,97.31,97.64,97.26,97.51,10756.0
2017-06-01 09:40:00,97.51,98.01,97.46,97.95,4900.0,97.51,98.01,97.46,97.95,4900.0
2017-06-01 09:45:00,97.99,98.71,97.83,98.67,15458.0,97.99,98.71,97.83,98.67,15458.0
2017-06-01 09:50:00,98.68,98.68,98.28,98.43,8500.0,98.68,98.68,98.28,98.43,8500.0
2017-06-01 09:55:00,98.6,98.92,98.6,98.7,7929.0,98.6,98.92,98.6,98.7,7929.0
2017-06-01 10:00:00,98.7,98.94,98.52,98.92,14300.0,98.7,98.94,98.52,98.92,14300.0
2017-06-01 10:05:00,98.92,99.04,98.73,98.97,12500.0,98.92,99.04,98.73,98.97,12500.0
2017-06-01 10:10:00,98.85,98.9,98.72,98.84,6637.0,98.85,98.9,98.72,98.84,6637.0
2017-06-01 10:15:00,98.96,98.96,98.68,98.69,5025.0,98.96,98.96,98.68,98.69,5025.0
2017-06-01 10:20:00,98.68,98.72,98.35,98.45,8079.0,98.68,98.72,98.35,98.45,8079.0
2017-06-01 10:25:00,98.5,98.6,98.42,98.6,8678.0,98.5,98.6,98.42,98.6,8678.0
2017-06-01 10:30:00,98.57,98.61,98.4,98.44,9276.0,98.57,98.61,98.4,98.44,9276.0
2017-06-01 10:35:00,98.32,98.32,98.11,98.21,7306.0,98.32,98.32,98.11,98.21,7306.0
2017-06-01 10:40:00,98.21,98.78,98.2,98.6,17696.0,98.21,98.78,98.2,98.6,17696.0
2017-06-01 10:45:00,98.57,98.84,98.57,98.83,6388.0,98.57,98.84,98.57,98.83,6388.0
2017-06-01 10:50:00,98.83,99.05,98.83,99.03,11389.0,98.83,99.05,98.83,99.03,11389.0
2017-06-01 10:55:00,99.08,99.1,98.76,98.8,5000.0,99.08,99.1,98.76,98.8,5000.0
2017-06-01 11:00:00,98.76,98.84,98.42,98.42,7818.0,98.76,98.84,98.42,98.42,7818.0
2017-06-01 11:05:00,98.45,98.52,98.2,98.34,11951.0,98.45,98.52,98.2,98.34,11951.0
2017-06-01 11:10:00,98.28,98.52,98.24,98.52,7190.0,98.28,98.52,98.24,98.52,7190.0
2017-06-01 11:15:00,98.52,98.83,98.49,98.82,5800.0,98.52,98.83,98.49,98.82,5800.0
2017-06-01 11:20:00,98.85,98.9,98.65,98.67,7324.0,98.85,98.9,98.65,98.67,7324.0
2017-06-01 11:25:00,98.66,98.73,98.51,98.68,13819.0,98.66,98.73,98.51,98.68,13819.0
2017-06-01 11:30:00,98.66,98.84,98.65,98.83,4903.0,98.66,98.84,98.65,98.83,4903.0
2017-06-01 11:35:00,98.83,99.5,98.83,99.5,17562.0,98.83,99.5,98.83,99.5,17562.0
2017-06-01 11:40:00,99.45,99.45,99.1,99.1,10306.0,99.45,99.45,99.1,99.1,10306.0
2017-06-01 11:45:00,99.01,99.01,99.0,99.01,400.0,99.01,99.01,99.0,99.01,400.0
2017-06-01 11:50:00,99.02,99.2,98.96,99.05,8050.0,99.02,99.2,98.96,99.05,8050.0
2017-06-01 11:55:00,99.09,99.14,98.93,99.03,8900.0,99.09,99.14,98.93,99.03,8900.0
2017-06-01 12:00:00,98.99,99.0,98.99,98.99,1303.0,98.99,99.0,98.99,98.99,1303.0
2017-06-01 12:05:00,98.95,99.0,98.9,98.93,3700.0,98.95,99.0,98.9,98.93,3700.0
2017-06-01 12:10:00,98.96,99.06,98.94,98.99,5825.0,98.96,99.06,98.94,98.99,5825.0
2017-06-01 12:15:00,98.99,99.02,98.96,99.0,3027.0,98.99,99.02,98.96,99.0,3027.0
2017-06-01 12:20:00,98.99,99.06,98.88,99.06,11890.0,98.99,99.06,98.88,99.06,11890.0
2017-06-01 12:25:00,99.03,99.04,98.96,98.99,4656.0,99.03,99.04,98.96,98.99,4656.0
2017-06-01 12:30:00,98.97,99.31,98.97,99.31,18500.0,98.97,99.31,98.97,99.31,18500.0
2017-06-01 12:35:00,99.3,99.45,99.28,99.41,13793.0,99.3,99.45,99.28,99.41,13793.0
2017-06-01 12:40:00,99.41,99.43,99.24,99.31,21065.0,99.41,99.43,99.24,99.31,21065.0
2017-06-01 12:45:00,99.33,99.33,99.09,99.09,5551.0,99.33,99.33,99.09,99.09,5551.0
2017-06-01 12:50:00,99.08,99.08,98.94,98.95,2628.0,99.08,99.08,98.94,98.95,2628.0
2017-06-01 12:55:00,98.96,99.03,98.94,98.98,9241.0,98.96,99.03,98.94,98.98,9241.0
2017-06-01 13:00:00,98.97,99.03,98.95,98.95,4100.0,98.97,99.03,98.95,98.95,4100.0
2017-06-01 13:05:00,98.95,99.0,98.95,99.0,6132.0,98.95,99.0,98.95,99.0,6132.0
2017-06-01 13:10:00,99.0,99.1,98.98,99.1,3468.0,99.0,99.1,98.98,99.1,3468.0
2017-06-01 13:15:00,99.19,99.19,99.07,99.07,2884.0,99.19,99.19,99.07,99.07,2884.0
2017-06-01 13:20:00,99.09,99.19,99.03,99.04,5965.0,99.09,99.19,99.03,99.04,5965.0
2017-06-01 13:25:00,99.06,99.07,98.92,98.94,12436.0,99.06,99.07,98.92,98.94,12436.0
2017-06-01 13:30:00,98.95,98.99,98.53,98.67,20736.0,98.95,98.99,98.53,98.67,20736.0
2017-06-01 13:35:00,98.72,98.73,98.63,98.69,1800.0,98.72,98.73,98.63,98.69,1800.0
2017-06-01 13:40:00,98.69,98.71,98.62,98.65,16046.0,98.69,98.71,98.62,98.65,16046.0
2017-06-01 13:45:00,98.65,98.66,98.62,98.65,10600.0,98.65,98.66,98.62,98.65,10600.0
2017-06-01 13:50:00,98.65,98.66,98.55,98.58,4711.0,98.65,98.66,98.55,98.58,4711.0
2017-06-01 13:55:00,98.6,98.79,98.55,98.79,12980.0,98.6,98.79,98.55,98.79,12980.0
2017-06-01 14:00:00,98.79,98.84,98.71,98.71,3704.0,98.79,98.84,98.71,98.71,3704.0
2017-06-01 14:05:00,98.79,98.82,98.73,98.79,9673.0,98.79,98.82,98.73,98.79,9673.0
2017-06-01 14:10:00,98.78,98.83,98.74,98.83,4718.0,98.78,98.83,98.74,98.83,4718.0
2017-06-01 14:15:00,98.84,98.88,98.83,98.85,5649.0,98.84,98.88,98.83,98.85,5649.0
2017-06-01 14:20:00,98.85,99.09,98.85,99.01,21158.0,98.85,99.09,98.85,99.01,21158.0
2017-06-01 14:25:00,98.98,99.01,98.9,98.96,5865.0,98.98,99.01,98.9,98.96,5865.0
2017-06-01 14:30:00,98.93,98.94,98.88,98.94,4714.0,98.93,98.94,98.88,98.94,4714.0
2017-06-01 14:35:00,98.94,99.0,98.92,99.0,10808.0,98.94,99.0,98.92,99.0,10808.0
2017-06-01 14:40:00,99.0,99.13,99.0,99.12,8149.0,99.0,99.13,99.0,99.12,8149.0
2017-06-01 14:45:00,99.12,99.24,99.11,99.16,12468.0,99.12,99.24,99.11,99.16,12468.0
2017-06-01 14:50:00,99.16,99.19,99.09,99.1,7477.0,99.16,99.19,99.09,99.1,7477.0
2017-06-01 14:55:00,99.1,99.1,98.96,99.0,5374.0,99.1,99.1,98.96,99.0,5374.0
2017-06-01 15:00:00,98.98,98.98,98.77,98.79,7172.0,98.98,98.98,98.77,98.79,7172.0
2017-06-01 15:05:00,98.81,98.9,98.81,98.84,13111.0,98.81,98.9,98.81,98.84,13111.0
2017-06-01 15:10:00,98.85,99.02,98.85,99.01,11135.0,98.85,99.02,98.85,99.01,11135.0
2017-06-01 15:15:00,99.02,99.2,99.02,99.13,13163.0,99.02,99.2,99.02,99.13,13163.0
2017-06-01 15:20:00,99.12,99.15,99.05,99.12,12575.0,99.12,99.15,99.05,99.12,12575.0
2017-06-01 15:25:00,99.12,99.23,99.09,99.22,10248.0,99.12,99.23,99.09,99.22,10248.0
2017-06-01 15:30:00,99.23,99.3,99.2,99.23,17806.0,99.23,99.3,99.2,99.23,17806.0
2017-06-01 15:35:00,99.26,99.26,99.13,99.15,12892.0,99.26,99.26,99.13,99.15,12892.0
2017-06-01 15:40:00,99.16,99.16,98.94,98.98,20712.0,99.16,99.16,98.94,98.98,20712.0
2017-06-01 15:45:00,98.94,98.99,98.87,98.87,26177.0,98.94,98.99,98.87,98.87,26177.0
2017-06-01 15:50:00,98.88,98.91,98.8,98.82,25078.0,98.88,98.91,98.8,98.82,25078.0
2017-06-01 15:55:00,98.81,98.88,98.77,98.78,45694.0,98.81,98.88,98.77,98.78,45694.0
2017-06-02 09:30:00,98.99,99.39,98.99,99.39,5040.0,98.99,99.39,98.99,99.39,5040.0
2017-06-02 09:35:00,99.37,100.0,99.17,99.99,43079.0,99.37,100.0,99.17,99.99,43079.0
2017-06-02 09:40:00,99.94,100.11,99.77,100.0,97743.0,99.94,100.11,99.77,100.0,97743.0
2017-06-02 09:45:00,99.98,100.15,99.78,99.9,36513.0,99.98,100.15,99.78,99.9,36513.0
2017-06-02 09:50:00,99.86,100.0,99.67,99.9,17769.0,99.86,100.0,99.67,99.9,17769.0
2017-06-02 09:55:00,99.85,99.95,99.57,99.57,13013.0,99.85,99.95,99.57,99.57,13013.0
2017-06-02 10:00:00,99.67,100.04,99.65,99.94,12617.0,99.67,100.04,99.65,99.94,12617.0
2017-06-02 10:05:00,99.87,99.93,99.72,99.85,8912.0,99.87,99.93,99.72,99.85,8912.0
2017-06-02 10:10:00,99.78,99.86,99.59,99.72,29728.0,99.78,99.86,99.59,99.72,29728.0
2017-06-02 10:15:00,99.74,100.05,99.74,99.84,11510.0,99.74,100.05,99.74,99.84,11510.0
2017-06-02 10:20:00,99.83,99.98,99.83,99.89,6225.0,99.83,99.98,99.83,99.89,6225.0
2017-06-02 10:25:00,99.85,99.89,99.76,99.76,6750.0,99.85,99.89,99.76,99.76,6750.0
2017-06-02 10:30:00,99.76,99.94,99.67,99.85,24080.0,99.76,99.94,99.67,99.85,24080.0
2017-06-02 10:35:00,99.83,99.9,99.79,99.89,3550.0,99.83,99.9,99.79,99.89,3550.0
2017-06-02 10:40:00,99.9,100.05,99.88,99.94,17855.0,99.9,100.05,99.88,99.94,17855.0
2017-06-02 10:45:00,99.97,100.07,99.95,100.0,19291.0,99.97,100.07,99.95,100.0,19291.0
2017-06-02 10:50:00,99.98,100.26,99.98,100.23,15005.0,99.98,100.26,99.98,100.23,15005.0
2017-06-02 10:55:00,100.19,100.26,100.07,100.13,8844.0,100.19,100.26,100.07,100.13,8844.0
2017-06-02 11:00:00,100.15,100.36,100.13,100.36,7020.0,100.15,100.36,100.13,100.36,7020.0
2017-06-02 11:05:00,100.4,100.49,100.2,100.33,8066.0,100.4,100.49,100.2,100.33,8066.0
2017-06-02 11:10:00,100.34,100.35,100.15,100.15,5926.0,100.34,100.35,100.15,100.15,5926.0
2017-06-02 11:15:00,100.15,100.5,100.15,100.49,5000.0,100.15,100.5,100.15,100.49,5000.0
2017-06-02 11:20:00,100.49,100.64,100.39,100.63,8289.0,100.49,100.64,100.39,100.63,8289.0
2017-06-02 11:25:00,100.61,100.69,100.28,100.56,26015.0,100.61,100.69,100.28,100.56,26015.0
2017-06-02 11:30:00,100.49,100.78,100.39,100.66,16784.0,100.49,100.78,100.39,100.66,16784.0
2017-06-02 11:35:00,100.62,100.72,100.52,100.72,16549.0,100.62,100.72,100.52,100.72,16549.0
2017-06-02 11:40:00,100.7,100.77,100.59,100.73,5415.0,100.7,100.77,100.59,100.73,5415.0
2017-06-02 11:45:00,100.73,100.82,100.72,100.77,7534.0,100.73,100.82,100.72,100.77,7534.0
2017-06-02 11:50:00,100.8,100.89,100.7,100.83,11027.0,100.8,100.89,100.7,100.83,11027.0
2017-06-02 11:55:00,100.76,100.79,100.57,100.6,12606.0,100.76,100.79,100.57,100.6,12606.0
2017-06-02 12:00:00,100.59,100.6,100.1,100.28,13256.0,100.59,100.6,100.1,100.28,13256.0
2017-06-02 12:05:00,100.28,100.82,100.28,100.82,12506.0,100.28,100.82,100.28,100.82,12506.0
2017-06-02 12:10:00,100.79,100.85,100.73,100.79,4982.0,100.79,100.85,100.73,100.79,4982.0
2017-06-02 12:15:00,100.8,100.84,100.63,100.71,23243.0,100.8,100.84,100.63,100.71,23243.0
2017-06-02 12:20:00,100.74,101.3,100.72,101.26,33050.0,100.74,101.3,100.72,101.26,33050.0
2017-06-02 12:25:00,101.21,101.48,101.05,101.14,26053.0,101.21,101.48,101.05,101.14,26053.0
2017-06-02 12:30:00,101.15,101.18,101.01,101.1,7625.0,101.15,101.18,101.01,101.1,7625.0
2017-06-02 12:35:00,101.05,101.27,100.96,101.16,13321.0,101.05,101.27,100.96,101.16,13321.0
2017-06-02 12:40:00,101.16,101.18,100.6,100.7,32209.0,101.16,101.18,100.6,100.7,32209.0
2017-06-02 12:45:00,100.72,100.77,100.7,100.77,5160.0,100.72,100.77,100.7,100.77,5160.0
2017-06-02 12:50:00,100.74,100.8,100.69,100.75,8314.0,100.74,100.8,100.69,100.75,8314.0
2017-06-02 12:55:00,100.73,100.77,100.7,100.7,8793.0,100.73,100.77,100.7,100.7,8793.0
2017-06-02 13:00:00,100.72,101.04,100.71,100.93,36045.0,100.72,101.04,100.71,100.93,36045.0
2017-06-02 13:05:00,100.93,100.95,100.85,100.85,4302.0,100.93,100.95,100.85,100.85,4302.0
2017-06-02 13:10:00,100.87,100.88,100.76,100.76,16047.0,100.87,100.88,100.76,100.76,16047.0
2017-06-02 13:15:00,100.72,100.72,100.53,100.58,9125.0,100.72,100.72,100.53,100.58,9125.0
2017-06-02 13:20:00,100.59,100.74,100.59,100.68,3900.0,100.59,100.74,100.59,100.68,3900.0
2017-06-02 13:25:00,100.69,100.74,100.61,100.64,4268.0,100.69,100.74,100.61,100.64,4268.0
2017-06-02 13:30:00,100.64,100.69,100.55,100.65,6160.0,100.64,100.69,100.55,100.65,6160.0
2017-06-02 13:35:00,100.67,100.78,100.67,100.78,900.0,100.67,100.78,100.67,100.78,900.0
2017-06-02 13:40:00,100.84,100.84,100.72,100.82,2850.0,100.84,100.84,100.72,100.82,2850.0
2017-06-02 13:45:00,100.81,100.81,100.67,100.67,6327.0,100.81,100.81,100.67,100.67,6327.0
2017-06-02 13:50:00,100.67,100.69,100.4,100.41,9959.0,100.67,100.69,100.4,100.41,9959.0
2017-06-02 13:55:00,100.46,100.56,100.45,100.49,10324.0,100.46,100.56,100.45,100.49,10324.0
2017-06-02 14:00:00,100.51,100.53,100.48,100.48,5300.0,100.51,100.53,100.48,100.48,5300.0
2017-06-02 14:05:00,100.5,100.7,100.5,100.62,3927.0,100.5,100.7,100.5,100.62,3927.0
2017-06-02 14:10:00,100.6,100.6,100.37,100.43,18440.0,100.6,100.6,100.37,100.43,18440.0
2017-06-02 14:15:00,100.41,100.78,100.38,100.78,36578.0,100.41,100.78,100.38,100.78,36578.0
2017-06-02 14:20:00,100.81,100.94,100.72,100.73,16969.0,100.81,100.94,100.72,100.73,16969.0
2017-06-02 14:25:00,100.67,100.67,100.47,100.47,11731.0,100.67,100.67,100.47,100.47,11731.0
2017-06-02 14:30:00,100.42,100.49,100.37,100.38,20086.0,100.42,100.49,100.37,100.38,20086.0
2017-06-02 14:35:00,100.4,100.65,100.4,100.6,9761.0,100.4,100.65,100.4,100.6,9761.0
2017-06-02 14:40:00,100.57,100.58,100.43,100.43,12736.0,100.57,100.58,100.43,100.43,12736.0
2017-06-02 14:45:00,100.43,100.44,100.34,100.35,18170.0,100.43,100.44,100.34,100.35,18170.0
2017-06-02 14:50:00,100.33,100.6,100.33,100.6,37302.0,100.33,100.6,100.33,100.6,37302.0
2017-06-02 14:55:00,100.6,100.6,100.34,100.34,11252.0,100.6,100.6,100.34,100.34,11252.0
2017-06-02 15:00:00,100.32,100.33,100.27,100.27,5691.0,100.32,100.33,100.27,100.27,5691.0
2017-06-02 15:05:00,100.29,100.5,100.27,100.38,24334.0,100.29,100.5,100.27,100.38,24334.0
2017-06-02 15:10:00,100.38,100.42,100.31,100.33,24172.0,100.38,100.42,100.31,100.33,24172.0
2017-06-02 15:15:00,100.31,100.35,100.17,100.17,5419.0,100.31,100.35,100.17,100.17,5419.0
2017-06-02 15:20:00,100.14,100.31,100.13,100.31,46189.0,100.14,100.31,100.13,100.31,46189.0
2017-06-02 15:25:00,100.27,100.27,100.06,100.08,15845.0,100.27,100.27,100.06,100.08,15845.0
2017-06-02 15:30:00,100.08,100.19,100.04,100.06,17179.0,100.08,100.19,100.04,100.06,17179.0
2017-06-02 15:35:00,100.08,100.18,100.03,100.18,47173.0,100.08,100.18,100.03,100.18,47173.0
2017-06-02 15:40:00,100.18,100.18,100.07,100.09,20319.0,100.18,100.18,100.07,100.09,20319.0
2017-06-02 15:45:00,100.08,100.15,100.07,100.15,30421.0,100.08,100.15,100.07,100.15,30421.0
2017-06-02 15:50:00,100.16,100.28,100.13,100.16,27773.0,100.16,100.28,100.13,100.16,27773.0
2017-06-02 15:55:00,100.15,100.24,100.09,100.16,39397.0,100.15,100.24,100.09,100.16,39397.0
2017-06-05 09:30:00,100.0,100.5,100.0,100.23,8708.0,100.0,100.5,100.0,100.23,8708.0
2017-06-05 09:35:00,100.08,100.35,99.82,100.17,12749.0,100.08,100.35,99.82,100.17,12749.0
2017-06-05 09:40:00,100.37,100.5,99.76,100.0,33474.0,100.37,100.5,99.76,100.0,33474.0
2017-06-05 09:45:00,100.1,100.15,99.92,99.95,9852.0,100.1,100.15,99.92,99.95,9852.0
2017-06-05 09:50:00,99.98,99.98,99.68,99.86,21073.0,99.98,99.98,99.68,99.86,21073.0
2017-06-05 09:55:00,99.97,100.43,99.84,100.28,6510.0,99.97,100.43,99.84,100.28,6510.0
2017-06-05 10:00:00,100.3,100.41,100.14,100.38,17340.0,100.3,100.41,100.14,100.38,17340.0
2017-06-05 10:05:00,100.45,100.64,100.43,100.6,11187.0,100.45,100.64,100.43,100.6,11187.0
2017-06-05 10:10:00,100.55,100.55,100.21,100.21,13499.0,100.55,100.55,100.21,100.21,13499.0
2017-06-05 10:15:00,100.17,100.57,100.11,100.57,5064.0,100.17,100.57,100.11,100.57,5064.0
2017-06-05 10:20:00,100.45,100.46,100.25,100.39,8699.0,100.45,100.46,100.25,100.39,8699.0
2017-06-05 10:25:00,100.38,100.38,99.92,100.04,7672.0,100.38,100.38,99.92,100.04,7672.0
2017-06-05 10:30:00,100.03,100.15,99.98,99.99,11438.0,100.03,100.15,99.98,99.99,11438.0
2017-06-05 10:35:00,100.0,100.14,99.96,100.14,5455.0,100.0,100.14,99.96,100.14,5455.0
2017-06-05 10:40:00,100.22,100.3,100.14,100.23,5689.0,100.22,100.3,100.14,100.23,5689.0
2017-06-05 10:45:00,100.2,100.34,100.2,100.34,1300.0,100.2,100.34,100.2,100.34,1300.0
2017-06-05 10:50:00,100.26,100.48,100.13,100.21,15878.0,100.26,100.48,100.13,100.21,15878.0
2017-06-05 10:55:00,100.21,100.34,100.1,100.11,3659.0,100.21,100.34,100.1,100.11,3659.0
2017-06-05 11:00:00,100.11,100.15,100.01,100.03,4600.0,100.11,100.15,100.01,100.03,4600.0
2017-06-05 11:05:00,99.98,100.05,99.97,99.98,5703.0,99.98,100.05,99.97,99.98,5703.0
2017-06-05 11:10:00,99.98,100.07,99.98,100.04,1500.0,99.98,100.07,99.98,100.04,1500.0
2017-06-05 11:15:00,100.05,100.25,100.05,100.23,2000.0,100.05,100.25,100.05,100.23,2000.0
2017-06-05 11:20:00,100.25,100.28,100.18,100.22,2878.0,100.25,100.28,100.18,100.22,2878.0
2017-06-05 11:25:00,100.18,100.31,100.08,100.2,4817.0,100.18,100.31,100.08,100.2,4817.0
2017-06-05 11:30:00,100.22,100.28,100.1,100.1,2904.0,100.22,100.28,100.1,100.1,2904.0
2017-06-05 11:35:00,100.09,100.17,100.06,100.17,6213.0,100.09,100.17,100.06,100.17,6213.0
2017-06-05 11:40:00,100.2,100.38,100.17,100.2,4239.0,100.2,100.38,100.17,100.2,4239.0
2017-06-05 11:45:00,100.2,100.41,100.17,100.41,2300.0,100.2,100.41,100.17,100.41,2300.0
2017-06-05 11:50:00,100.37,100.44,100.19,100.19,4400.0,100.37,100.44,100.19,100.19,4400.0
2017-06-05 11:55:00,100.23,100.23,100.19,100.19,300.0,100.23,100.23,100.19,100.19,300.0
2017-06-05 12:00:00,100.19,100.55,100.15,100.55,10268.0,100.19,100.55,100.15,100.55,10268.0
2017-06-05 12:05:00,100.42,100.44,100.38,100.44,1400.0,100.42,100.44,100.38,100.44,1400.0
2017-06-05 12:10:00,100.31,100.31,100.24,100.25,2000.0,100.31,100.31,100.24,100.25,2000.0
2017-06-05 12:15:00,100.28,100.37,100.24,100.25,6321.0,100.28,100.37,100.24,100.25,6321.0
2017-06-05 12:20:00,100.22,100.3,100.22,100.28,8658.0,100.22,100.3,100.22,100.28,8658.0
2017-06-05 12:25:00,100.28,100.29,100.16,100.19,4141.0,100.28,100.29,100.16,100.19,4141.0
2017-06-05 12:30:00,100.19,100.26,100.17,100.23,6609.0,100.19,100.26,100.17,100.23,6609.0
2017-06-05 12:35:00,100.22,100.24,100.19,100.22,1700.0,100.22,100.24,100.19,100.22,1700.0
2017-06-05 12:40:00,100.2,100.29,100.1,100.29,8133.0,100.2,100.29,100.1,100.29,8133.0
2017-06-05 12:45:00,100.22,100.22,100.22,100.22,200.0,100.22,100.22,100.22,100.22,200.0
2017-06-05 12:50:00,100.26,100.27,100.2,100.2,2200.0,100.26,100.27,100.2,100.2,2200.0
2017-06-05 12:55:00,100.19,100.22,100.13,100.18,4437.0,100.19,100.22,100.13,100.18,4437.0
2017-06-05 13:00:00,100.21,100.3,100.17,100.3,3970.0,100.21,100.3,100.17,100.3,3970.0
2017-06-05 13:05:00,100.3,100.45,100.28,100.32,9526.0,100.3,100.45,100.28,100.32,9526.0
2017-06-05 13:10:00,100.31,100.41,100.25,100.41,2601.0,100.31,100.41,100.25,100.41,2601.0
2017-06-05 13:15:00,100.44,100.51,100.38,100.4,5100.0,100.44,100.51,100.38,100.4,5100.0
2017-06-05 13:20:00,100.43,100.51,100.4,100.46,2705.0,100.43,100.51,100.4,100.46,2705.0
2017-06-05 13:25:00,100.48,100.6,100.46,100.58,8754.0,100.48,100.6,100.46,100.58,8754.0
2017-06-05 13:30:00,100.55,100.55,100.49,100.52,2950.0,100.55,100.55,100.49,100.52,2950.0
2017-06-05 13:35:00,100.52,100.52,100.42,100.45,3194.0,100.52,100.52,100.42,100.45,3194.0
2017-06-05 13:40:00,100.46,100.47,100.39,100.39,1378.0,100.46,100.47,100.39,100.39,1378.0
2017-06-05 13:45:00,100.44,100.54,100.41,100.5,3544.0,100.44,100.54,100.41,100.5,3544.0
2017-06-05 13:50:00,100.5,100.66,100.5,100.57,3900.0,100.5,100.66,100.5,100.57,3900.0
2017-06-05 13:55:00,100.59,100.72,100.57,100.7,1900.0,100.59,100.72,100.57,100.7,1900.0
2017-06-05 14:00:00,100.64,100.76,100.62,100.71,1700.0,100.64,100.76,100.62,100.71,1700.0
2017-06-05 14:05:00,100.71,100.71,100.29,100.54,18090.0,100.71,100.71,100.29,100.54,18090.0
2017-06-05 14:10:00,100.5,100.5,100.4,100.42,1000.0,100.5,100.5,100.4,100.42,1000.0
2017-06-05 14:15:00,100.42,100.42,100.37,100.38,1900.0,100.42,100.42,100.37,100.38,1900.0
2017-06-05 14:20:00,100.35,100.61,100.34,100.53,4887.0,100.35,100.61,100.34,100.53,4887.0
2017-06-05 14:25:00,100.51,100.61,100.46,100.49,1734.0,100.51,100.61,100.46,100.49,1734.0
2017-06-05 14:30:00,100.5,100.63,100.46,100.63,3286.0,100.5,100.63,100.46,100.63,3286.0
2017-06-05 14:35:00,100.56,100.6,100.54,100.54,1701.0,100.56,100.6,100.54,100.54,1701.0
2017-06-05 14:40:00,100.57,100.64,100.57,100.64,3303.0,100.57,100.64,100.57,100.64,3303.0
2017-06-05 14:45:00,100.59,100.61,100.51,100.59,3700.0,100.59,100.61,100.51,100.59,3700.0
2017-06-05 14:50:00,100.55,100.59,100.49,100.59,3086.0,100.55,100.59,100.49,100.59,3086.0
2017-06-05 14:55:00,100.62,100.76,100.6,100.76,6160.0,100.62,100.76,100.6,100.76,6160.0
2017-06-05 15:00:00,100.76,100.78,100.69,100.71,4441.0,100.76,100.78,100.69,100.71,4441.0
2017-06-05 15:05:00,100.74,100.78,100.65,100.76,5520.0,100.74,100.78,100.65,100.76,5520.0
2017-06-05 15:10:00,100.77,100.86,100.72,100.8,8603.0,100.77,100.86,100.72,100.8,8603.0
2017-06-05 15:15:00,100.8,100.83,100.74,100.74,7677.0,100.8,100.83,100.74,100.74,7677.0
2017-06-05 15:20:00,100.77,100.78,100.69,100.69,3200.0,100.77,100.78,100.69,100.69,3200.0
2017-06-05 15:25:00,100.69,100.7,100.65,100.7,5250.0,100.69,100.7,100.65,100.7,5250.0
2017-06-05 15:30:00,100.69,100.89,100.66,100.89,6538.0,100.69,100.89,100.66,100.89,6538.0
2017-06-05 15:35:00,100.84,100.93,100.82,100.93,6667.0,100.84,100.93,100.82,100.93,6667.0
2017-06-05 15:40:00,100.94,100.97,100.82,100.82,28092.0,100.94,100.97,100.82,100.82,28092.0
2017-06-05 15:45:00,100.83,100.86,100.77,100.81,14716.0,100.83,100.86,100.77,100.81,14716.0
2017-06-05 15:50:00,100.84,100.94,100.84,100.9,22842.0,100.84,100.94,100.84,100.9,22842.0
2017-06-05 15:55:00,100.9,100.9,100.77,100.81,36995.0,100.9,100.9,100.77,100.81,36995.0
2017-06-06 09:30:00,100.42,100.48,99.54,99.87,10160.0,100.42,100.48,99.54,99.87,10160.0
2017-06-06 09:35:00,99.84,100.23,99.75,100.02,10548.0,99.84,100.23,99.75,100.02,10548.0
2017-06-06 09:40:00,100.0,100.38,99.96,100.38,11714.0,100.0,100.38,99.96,100.38,11714.0
2017-06-06 09:45:00,100.36,100.36,100.08,100.18,3341.0,100.36,100.36,100.08,100.18,3341.0
2017-06-06 09:50:00,100.09,100.31,100.03,100.31,2002.0,100.09,100.31,100.03,100.31,2002.0
2017-06-06 09:55:00,100.27,100.69,100.2,100.69,4418.0,100.27,100.69,100.2,100.69,4418.0
2017-06-06 10:00:00,100.68,100.75,100.59,100.71,7419.0,100.68,100.75,100.59,100.71,7419.0
2017-06-06 10:05:00,100.71,100.71,100.59,100.67,3990.0,100.71,100.71,100.59,100.67,3990.0
2017-06-06 10:10:00,100.67,100.77,100.63,100.68,6256.0,100.67,100.77,100.63,100.68,6256.0
2017-06-06 10:15:00,100.68,100.79,100.66,100.77,8197.0,100.68,100.79,100.66,100.77,8197.0
2017-06-06 10:20:00,100.79,100.92,100.77,100.84,11475.0,100.79,100.92,100.77,100.84,11475.0
2017-06-06 10:25:00,100.82,100.83,100.72,100.77,4716.0,100.82,100.83,100.72,100.77,4716.0
2017-06-06 10:30:00,100.75,100.75,100.61,100.64,4641.0,100.75,100.75,100.61,100.64,4641.0
2017-06-06 10:35:00,100.68,100.79,100.68,100.71,2900.0,100.68,100.79,100.68,100.71,2900.0
2017-06-06 10:40:00,100.68,100.75,100.64,100.68,7176.0,100.68,100.75,100.64,100.68,7176.0
2017-06-06 10:45:00,100.7,100.75,100.68,100.69,3000.0,100.7,100.75,100.68,100.69,3000.0
2017-06-06 10:50:00,100.69,100.83,100.69,100.72,4860.0,100.69,100.83,100.69,100.72,4860.0
2017-06-06 10:55:00,100.72,100.83,100.63,100.82,11461.0,100.72,100.83,100.63,100.82,11461.0
2017-06-06 11:00:00,100.82,100.85,100.79,100.8,9226.0,100.82,100.85,100.79,100.8,9226.0
2017-06-06 11:05:00,100.82,100.85,100.77,100.85,15685.0,100.82,100.85,100.77,100.85,15685.0
2017-06-06 11:10:00,100.82,100.82,100.6,100.63,6119.0,100.82,100.82,100.6,100.63,6119.0
2017-06-06 11:15:00,100.62,100.72,100.44,100.72,25285.0,100.62,100.72,100.44,100.72,25285.0
2017-06-06 11:20:00,100.75,100.76,100.64,100.76,4927.0,100.75,100.76,100.64,100.76,4927.0
2017-06-06 11:25:00,100.75,100.84,100.71,100.75,2800.0,100.75,100.84,100.71,100.75,2800.0
2017-06-06 11:30:00,100.75,100.96,100.72,100.94,9255.0,100.75,100.96,100.72,100.94,9255.0
2017-06-06 11:35:00,100.94,100.95,100.81,100.83,6374.0,100.94,100.95,100.81,100.83,6374.0
2017-06-06 11:40:00,100.81,101.1,100.8,100.99,11449.0,100.81,101.1,100.8,100.99,11449.0
2017-06-06 11:45:00,101.01,101.02,100.83,100.83,11203.0,101.01,101.02,100.83,100.83,11203.0
2017-06-06 11:50:00,100.79,100.81,100.64,100.64,2300.0,100.79,100.81,100.64,100.64,2300.0
2017-06-06 11:55:00,100.67,100.71,100.45,100.68,9078.0,100.67,100.71,100.45,100.68,9078.0
2017-06-06 12:00:00,100.68,100.76,100.59,100.76,4630.0,100.68,100.76,100.59,100.76,4630.0
2017-06-06 12:05:00,100.68,100.78,100.67,100.78,6505.0,100.68,100.78,100.67,100.78,6505.0
2017-06-06 12:10:00,100.8,100.8,100.63,100.66,3200.0,100.8,100.8,100.63,100.66,3200.0
2017-06-06 12:15:00,100.65,100.73,100.54,100.55,7740.0,100.65,100.73,100.54,100.55,7740.0
2017-06-06 12:20:00,100.56,100.57,100.52,100.54,1603.0,100.56,100.57,100.52,100.54,1603.0
2017-06-06 12:25:00,100.5,100.7,100.47,100.67,5515.0,100.5,100.7,100.47,100.67,5515.0
2017-06-06 12:30:00,100.63,100.73,100.62,100.73,4550.0,100.63,100.73,100.62,100.73,4550.0
2017-06-06 12:35:00,100.72,100.77,100.64,100.65,13526.0,100.72,100.77,100.64,100.65,13526.0
2017-06-06 12:40:00,100.63,100.63,100.52,100.58,6288.0,100.63,100.63,100.52,100.58,6288.0
2017-06-06 12:45:00,100.56,100.57,100.44,100.46,2700.0,100.56,100.57,100.44,100.46,2700.0
2017-06-06 12:50:00,100.44,100.49,100.42,100.49,1460.0,100.44,100.49,100.42,100.49,1460.0
2017-06-06 12:55:00,100.49,100.58,100.48,100.56,4779.0,100.49,100.58,100.48,100.56,4779.0
2017-06-06 13:00:00,100.6,100.69,100.59,100.69,7100.0,100.6,100.69,100.59,100.69,7100.0
2017-06-06 13:05:00,100.69,100.69,100.62,100.64,2383.0,100.69,100.69,100.62,100.64,2383.0
2017-06-06 13:10:00,100.59,100.76,100.58,100.65,8980.0,100.59,100.76,100.58,100.65,8980.0
2017-06-06 13:15:00,100.64,100.64,100.58,100.64,5800.0,100.64,100.64,100.58,100.64,5800.0
2017-06-06 13:20:00,100.65,100.75,100.59,100.67,7434.0,100.65,100.75,100.59,100.67,7434.0
2017-06-06 13:25:00,100.67,100.69,100.6,100.66,5200.0,100.67,100.69,100.6,100.66,5200.0
2017-06-06 13:30:00,100.66,100.67,100.59,100.61,3651.0,100.66,100.67,100.59,100.61,3651.0
2017-06-06 13:35:00,100.61,100.68,100.61,100.64,5610.0,100.61,100.68,100.61,100.64,5610.0
2017-06-06 13:40:00,100.62,100.7,100.62,100.7,4250.0,100.62,100.7,100.62,100.7,4250.0
2017-06-06 13:45:00,100.72,100.73,100.64,100.68,6500.0,100.72,100.73,100.64,100.68,6500.0
2017-06-06 13:50:00,100.69,100.7,100.63,100.67,2864.0,100.69,100.7,100.63,100.67,2864.0
2017-06-06 13:55:00,100.66,100.72,100.62,100.69,6204.0,100.66,100.72,100.62,100.69,6204.0
2017-06-06 14:00:00,100.7,100.75,100.67,100.75,3405.0,100.7,100.75,100.67,100.75,3405.0
2017-06-06 14:05:00,100.75,100.76,100.72,100.76,7360.0,100.75,100.76,100.72,100.76,7360.0
2017-06-06 14:10:00,100.76,100.77,100.68,100.7,4309.0,100.76,100.77,100.68,100.7,4309.0
2017-06-06 14:15:00,100.72,100.72,100.64,100.65,4570.0,100.72,100.72,100.64,100.65,4570.0
2017-06-06 14:20:00,100.64,100.68,100.63,100.67,8231.0,100.64,100.68,100.63,100.67,8231.0
2017-06-06 14:25:00,100.67,100.73,100.63,100.73,9895.0,100.67,100.73,100.63,100.73,9895.0
2017-06-06 14:30:00,100.73,100.73,100.64,100.65,4430.0,100.73,100.73,100.64,100.65,4430.0
2017-06-06 14:35:00,100.7,100.73,100.64,100.64,1700.0,100.7,100.73,100.64,100.64,1700.0
2017-06-06 14:40:00,100.67,100.73,100.65,100.73,6299.0,100.67,100.73,100.65,100.73,6299.0
2017-06-06 14:45:00,100.71,100.77,100.68,100.77,7800.0,100.71,100.77,100.68,100.77,7800.0
2017-06-06 14:50:00,100.81,100.9,100.79,100.84,3299.0,100.81,100.9,100.79,100.84,3299.0
2017-06-06 14:55:00,100.9,100.97,100.87,100.95,3890.0,100.9,100.97,100.87,100.95,3890.0
2017-06-06 15:00:00,100.9,101.0,100.9,100.98,10892.0,100.9,101.0,100.9,100.98,10892.0
2017-06-06 15:05:00,100.98,101.01,100.95,101.01,13199.0,100.98,101.01,100.95,101.01,13199.0
2017-06-06 15:10:00,101.01,101.01,100.95,100.98,15590.0,101.01,101.01,100.95,100.98,15590.0
2017-06-06 15:15:00,100.97,100.97,100.78,100.86,12059.0,100.97,100.97,100.78,100.86,12059.0
2017-06-06 15:20:00,100.84,100.88,100.83,100.88,8509.0,100.84,100.88,100.83,100.88,8509.0
2017-06-06 15:25:00,100.88,101.02,100.88,101.0,17188.0,100.88,101.02,100.88,101.0,17188.0
2017-06-06 15:30:00,100.99,100.99,100.9,100.91,28734.0,100.99,100.99,100.9,100.91,28734.0
2017-06-06 15:35:00,100.89,101.01,100.89,100.95,18388.0,100.89,101.01,100.89,100.95,18388.0
2017-06-06 15:40:00,100.95,101.01,100.95,100.99,26697.0,100.95,101.01,100.95,100.99,26697.0
2017-06-06 15:45:00,100.99,100.99,100.95,100.99,23617.0,100.99,100.99,100.95,100.99,23617.0
2017-06-06 15:50:00,100.98,101.02,100.98,101.0,35120.0,100.98,101.02,100.98,101.0,35120.0
2017-06-06 15:55:00,101.0,101.03,100.9,100.99,58518.0,101.0,101.03,100.9,100.99,58518.0
2017-06-07 09:30:00,101.51,101.91,101.13,101.23,11545.0,101.51,101.91,101.13,101.23,11545.0
2017-06-07 09:35:00,101.29,101.64,101.29,101.3,6995.0,101.29,101.64,101.29,101.3,6995.0
2017-06-07 09:40:00,101.38,101.39,101.08,101.23,5532.0,101.38,101.39,101.08,101.23,5532.0
2017-06-07 09:45:00,101.16,101.71,101.02,101.58,18500.0,101.16,101.71,101.02,101.58,18500.0
2017-06-07 09:50:00,101.51,102.0,101.51,101.68,16379.0,101.51,102.0,101.51,101.68,16379.0
2017-06-07 09:55:00,101.75,101.8,101.49,101.52,16150.0,101.75,101.8,101.49,101.52,16150.0
2017-06-07 10:00:00,101.54,101.65,101.49,101.55,17262.0,101.54,101.65,101.49,101.55,17262.0
2017-06-07 10:05:00,101.46,101.56,101.32,101.32,5377.0,101.46,101.56,101.32,101.32,5377.0
2017-06-07 10:10:00,101.3,101.35,101.16,101.23,2000.0,101.3,101.35,101.16,101.23,2000.0
2017-06-07 10:15:00,101.24,101.45,101.24,101.35,6493.0,101.24,101.45,101.24,101.35,6493.0
2017-06-07 10:20:00,101.43,101.43,101.17,101.17,1930.0,101.43,101.43,101.17,101.17,1930.0
2017-06-07 10:25:00,101.1,101.1,100.91,100.98,4000.0,101.1,101.1,100.91,100.98,4000.0
2017-06-07 10:30:00,100.87,100.92,100.67,100.76,4384.0,100.87,100.92,100.67,100.76,4384.0
2017-06-07 10:35:00,100.76,100.76,100.53,100.64,23158.0,100.76,100.76,100.53,100.64,23158.0
2017-06-07 10:40:00,100.66,100.85,100.6,100.81,8400.0,100.66,100.85,100.6,100.81,8400.0
2017-06-07 10:45:00,100.85,101.02,100.82,101.02,5194.0,100.85,101.02,100.82,101.02,5194.0
2017-06-07 10:50:00,101.01,101.02,100.77,100.81,3100.0,101.01,101.02,100.77,100.81,3100.0
2017-06-07 10:55:00,100.83,100.88,100.71,100.71,2680.0,100.83,100.88,100.71,100.71,2680.0
2017-06-07 11:00:00,100.64,100.76,100.59,100.65,7200.0,100.64,100.76,100.59,100.65,7200.0
2017-06-07 11:05:00,100.66,100.71,100.6,100.6,1260.0,100.66,100.71,100.6,100.6,1260.0
2017-06-07 11:10:00,100.6,100.72,100.6,100.72,4944.0,100.6,100.72,100.6,100.72,4944.0
2017-06-07 11:15:00,100.71,100.82,100.64,100.79,4159.0,100.71,100.82,100.64,100.79,4159.0
2017-06-07 11:20:00,100.81,100.94,100.78,100.9,2950.0,100.81,100.94,100.78,100.9,2950.0
2017-06-07 11:25:00,100.92,100.96,100.72,100.72,4339.0,100.92,100.96,100.72,100.72,4339.0
2017-06-07 11:30:00,100.74,100.84,100.7,100.71,4650.0,100.74,100.84,100.7,100.71,4650.0
2017-06-07 11:35:00,100.73,100.89,100.73,100.84,5136.0,100.73,100.89,100.73,100.84,5136.0
2017-06-07 11:40:00,100.82,100.82,100.75,100.78,5400.0,100.82,100.82,100.75,100.78,5400.0
2017-06-07 11:45:00,100.8,101.12,100.79,100.88,12539.0,100.8,101.12,100.79,100.88,12539.0
2017-06-07 11:50:00,100.85,100.91,100.8,100.8,9530.0,100.85,100.91,100.8,100.8,9530.0
2017-06-07 11:55:00,100.8,100.87,100.78,100.78,1200.0,100.8,100.87,100.78,100.78,1200.0
2017-06-07 12:00:00,100.83,100.85,100.61,100.61,5601.0,100.83,100.85,100.61,100.61,5601.0
2017-06-07 12:05:00,100.6,100.77,100.56,100.77,9008.0,100.6,100.77,100.56,100.77,9008.0
2017-06-07 12:10:00,100.81,100.94,100.81,100.94,2000.0,100.81,100.94,100.81,100.94,2000.0
2017-06-07 12:15:00,100.93,101.05,100.91,101.02,5902.0,100.93,101.05,100.91,101.02,5902.0
2017-06-07 12:20:00,101.01,101.09,100.99,101.07,6229.0,101.01,101.09,100.99,101.07,6229.0
2017-06-07 12:25:00,101.11,101.11,101.0,101.06,3200.0,101.11,101.11,101.0,101.06,3200.0
2017-06-07 12:30:00,101.0,101.0,100.92,100.92,3569.0,101.0,101.0,100.92,100.92,3569.0
2017-06-07 12:35:00,100.89,100.91,100.75,100.77,4929.0,100.89,100.91,100.75,100.77,4929.0
2017-06-07 12:40:00,100.82,100.82,100.62,100.66,4110.0,100.82,100.82,100.62,100.66,4110.0
2017-06-07 12:45:00,100.61,100.69,100.58,100.64,6561.0,100.61,100.69,100.58,100.64,6561.0
2017-06-07 12:50:00,100.65,100.66,100.63,100.63,2700.0,100.65,100.66,100.63,100.63,2700.0
2017-06-07 12:55:00,100.66,100.68,100.63,100.66,4321.0,100.66,100.68,100.63,100.66,4321.0
2017-06-07 13:00:00,100.65,100.66,100.6,100.66,6166.0,100.65,100.66,100.6,100.66,6166.0
2017-06-07 13:05:00,100.65,100.66,100.59,100.61,12853.0,100.65,100.66,100.59,100.61,12853.0
2017-06-07 13:10:00,100.62,100.71,100.54,100.71,10545.0,100.62,100.71,100.54,100.71,10545.0
2017-06-07 13:15:00,100.72,100.72,100.51,100.53,5207.0,100.72,100.72,100.51,100.53,5207.0
2017-06-07 13:20:00,100.5,100.77,100.4,100.75,12407.0,100.5,100.77,100.4,100.75,12407.0
2017-06-07 13:25:00,100.7,100.7,100.58,100.58,900.0,100.7,100.7,100.58,100.58,900.0
2017-06-07 13:30:00,100.56,100.56,100.47,100.48,4200.0,100.56,100.56,100.47,100.48,4200.0
2017-06-07 13:35:00,100.47,100.62,100.41,100.41,6350.0,100.47,100.62,100.41,100.41,6350.0
2017-06-07 13:40:00,100.38,100.46,100.32,100.33,3871.0,100.38,100.46,100.32,100.33,3871.0
2017-06-07 13:45:00,100.38,100.61,100.34,100.55,7952.0,100.38,100.61,100.34,100.55,7952.0
2017-06-07 13:50:00,100.59,100.63,100.54,100.63,2573.0,100.59,100.63,100.54,100.63,2573.0
2017-06-07 13:55:00,100.59,100.68,100.55,100.55,3796.0,100.59,100.68,100.55,100.55,3796.0
2017-06-07 14:00:00,100.53,100.59,100.48,100.56,5835.0,100.53,100.59,100.48,100.56,5835.0
2017-06-07 14:05:00,100.55,100.62,100.49,100.5,4278.0,100.55,100.62,100.49,100.5,4278.0
2017-06-07 14:10:00,100.51,100.57,100.5,100.55,5013.0,100.51,100.57,100.5,100.55,5013.0
2017-06-07 14:15:00,100.52,100.52,100.41,100.42,5260.0,100.52,100.52,100.41,100.42,5260.0
2017-06-07 14:20:00,100.43,100.47,100.42,100.47,4000.0,100.43,100.47,100.42,100.47,4000.0
2017-06-07 14:25:00,100.49,100.49,100.4,100.41,6858.0,100.49,100.49,100.4,100.41,6858.0
2017-06-07 14:30:00,100.42,100.42,100.29,100.31,6865.0,100.42,100.42,100.29,100.31,6865.0
2017-06-07 14:35:00,100.32,100.39,100.29,100.39,3900.0,100.32,100.39,100.29,100.39,3900.0
2017-06-07 14:40:00,100.37,100.39,100.34,100.34,2799.0,100.37,100.39,100.34,100.34,2799.0
2017-06-07 14:45:00,100.36,100.64,100.35,100.64,22248.0,100.36,100.64,100.35,100.64,22248.0
2017-06-07 14:50:00,100.59,100.64,100.51,100.51,3700.0,100.59,100.64,100.51,100.51,3700.0
2017-06-07 14:55:00,100.53,100.54,100.39,100.41,7746.0,100.53,100.54,100.39,100.41,7746.0
2017-06-07 15:00:00,100.4,100.4,100.29,100.29,11038.0,100.4,100.4,100.29,100.29,11038.0
2017-06-07 15:05:00,100.28,100.4,100.22,100.4,6598.0,100.28,100.4,100.22,100.4,6598.0
2017-06-07 15:10:00,100.41,100.43,100.37,100.39,2647.0,100.41,100.43,100.37,100.39,2647.0
2017-06-07 15:15:00,100.42,100.46,100.37,100.4,7537.0,100.42,100.46,100.37,100.4,7537.0
2017-06-07 15:20:00,100.4,100.52,100.4,100.49,7840.0,100.4,100.52,100.4,100.49,7840.0
2017-06-07 15:25:00,100.5,100.67,100.5,100.63,9700.0,100.5,100.67,100.5,100.63,9700.0
2017-06-07 15:30:00,100.63,100.64,100.56,100.56,4303.0,100.63,100.64,100.56,100.56,4303.0
2017-06-07 15:35:00,100.55,100.56,100.35,100.35,5572.0,100.55,100.56,100.35,100.35,5572.0
2017-06-07 15:40:00,100.34,100.5,100.3,100.5,11610.0,100.34,100.5,100.3,100.5,11610.0
2017-06-07 15:45:00,100.52,100.58,100.36,100.42,13205.0,100.52,100.58,100.36,100.42,13205.0
2017-06-07 15:50:00,100.4,100.44,100.19,100.19,35196.0,100.4,100.44,100.19,100.19,35196.0
2017-06-07 15:55:00,100.21,100.25,100.07,100.18,36127.0,100.21,100.25,100.07,100.18,36127.0
2017-06-08 09:30:00,100.21,100.85,100.19,100.2,6936.0,100.21,100.85,100.19,100.2,6936.0
2017-06-08 09:35:00,100.37,100.41,99.78,99.93,5600.0,100.37,100.41,99.78,99.93,5600.0
2017-06-08 09:40:00,100.01,100.35,99.98,100.16,6380.0,100.01,100.35,99.98,100.16,6380.0
2017-06-08 09:45:00,100.37,100.51,100.13,100.13,6600.0,100.37,100.51,100.13,100.13,6600.0
2017-06-08 09:50:00,100.14,100.16,99.8,100.16,2900.0,100.14,100.16,99.8,100.16,2900.0
2017-06-08 09:55:00,100.07,100.21,99.74,99.81,13402.0,100.07,100.21,99.74,99.81,13402.0
2017-06-08 10:00:00,99.97,99.97,99.57,99.74,5618.0,99.97,99.97,99.57,99.74,5618.0
2017-06-08 10:05:00,99.72,100.0,99.58,99.8,13150.0,99.72,100.0,99.58,99.8,13150.0
2017-06-08 10:10:00,99.84,99.85,99.66,99.76,4100.0,99.84,99.85,99.66,99.76,4100.0
2017-06-08 10:15:00,99.7,99.77,99.6,99.64,6600.0,99.7,99.77,99.6,99.64,6600.0
2017-06-08 10:20:00,99.54,99.59,99.35,99.36,3781.0,99.54,99.59,99.35,99.36,3781.0
2017-06-08 10:25:00,99.31,99.42,99.24,99.29,5300.0,99.31,99.42,99.24,99.29,5300.0
2017-06-08 10:30:00,99.2,99.4,99.2,99.3,3300.0,99.2,99.4,99.2,99.3,3300.0
2017-06-08 10:35:00,99.35,99.4,99.29,99.37,4310.0,99.35,99.4,99.29,99.37,4310.0
2017-06-08 10:40:00,99.39,99.71,99.36,99.71,3074.0,99.39,99.71,99.36,99.71,3074.0
2017-06-08 10:45:00,99.7,99.7,99.57,99.61,7127.0,99.7,99.7,99.57,99.61,7127.0
2017-06-08 10:50:00,99.57,99.62,99.39,99.59,7600.0,99.57,99.62,99.39,99.59,7600.0
2017-06-08 10:55:00,99.58,99.92,99.42,99.9,65716.0,99.58,99.92,99.42,99.9,65716.0
2017-06-08 11:00:00,99.98,100.23,99.93,100.2,5700.0,99.98,100.23,99.93,100.2,5700.0
2017-06-08 11:05:00,100.23,100.42,100.17,100.34,2934.0,100.23,100.42,100.17,100.34,2934.0
2017-06-08 11:10:00,100.34,100.52,100.23,100.36,2805.0,100.34,100.52,100.23,100.36,2805.0
2017-06-08 11:15:00,100.32,100.32,100.19,100.32,2000.0,100.32,100.32,100.19,100.32,2000.0
2017-06-08 11:20:00,100.38,100.38,100.25,100.28,3100.0,100.38,100.38,100.25,100.28,3100.0
2017-06-08 11:25:00,100.23,100.3,100.18,100.28,500.0,100.23,100.3,100.18,100.28,500.0
2017-06-08 11:30:00,100.26,100.44,100.19,100.32,4590.0,100.26,100.44,100.19,100.32,4590.0
2017-06-08 11:35:00,100.33,100.33,100.21,100.23,1300.0,100.33,100.33,100.21,100.23,1300.0
2017-06-08 11:40:00,100.12,100.3,100.12,100.18,2126.0,100.12,100.3,100.12,100.18,2126.0
2017-06-08 11:45:00,100.11,100.18,100.1,100.17,1581.0,100.11,100.18,100.1,100.17,1581.0
2017-06-08 11:50:00,100.18,100.25,100.11,100.25,2100.0,100.18,100.25,100.11,100.25,2100.0
2017-06-08 11:55:00,100.3,100.32,100.25,100.26,1000.0,100.3,100.32,100.25,100.26,1000.0
2017-06-08 12:00:00,100.33,100.46,100.33,100.38,3300.0,100.33,100.46,100.33,100.38,3300.0
2017-06-08 12:05:00,100.38,100.44,100.3,100.3,3025.0,100.38,100.44,100.3,100.3,3025.0
2017-06-08 12:10:00,100.34,100.57,100.34,100.57,5659.0,100.34,100.57,100.34,100.57,5659.0
2017-06-08 12:15:00,100.57,100.63,100.53,100.56,4400.0,100.57,100.63,100.53,100.56,4400.0
2017-06-08 12:20:00,100.53,100.61,100.44,100.45,3548.0,100.53,100.61,100.44,100.45,3548.0
2017-06-08 12:25:00,100.49,100.52,100.4,100.4,1900.0,100.49,100.52,100.4,100.4,1900.0
2017-06-08 12:30:00,100.39,100.43,100.36,100.38,2500.0,100.39,100.43,100.36,100.38,2500.0
2017-06-08 12:35:00,100.3,100.45,100.29,100.39,3520.0,100.3,100.45,100.29,100.39,3520.0
2017-06-08 12:40:00,100.37,100.47,100.32,100.47,2114.0,100.37,100.47,100.32,100.47,2114.0
2017-06-08 12:45:00,100.45,100.45,100.2,100.36,3094.0,100.45,100.45,100.2,100.36,3094.0
2017-06-08 12:50:00,100.43,100.47,100.28,100.47,3800.0,100.43,100.47,100.28,100.47,3800.0
2017-06-08 12:55:00,100.51,100.58,100.47,100.53,2000.0,100.51,100.58,100.47,100.53,2000.0
2017-06-08 13:00:00,100.53,100.55,100.36,100.36,6600.0,100.53,100.55,100.36,100.36,6600.0
2017-06-08 13:05:00,100.36,100.55,100.33,100.55,6000.0,100.36,100.55,100.33,100.55,6000.0
2017-06-08 13:10:00,100.48,100.53,100.35,100.38,8300.0,100.48,100.53,100.35,100.38,8300.0
2017-06-08 13:15:00,100.41,100.51,100.39,100.44,1900.0,100.41,100.51,100.39,100.44,1900.0
2017-06-08 13:20:00,100.44,100.47,100.33,100.43,3400.0,100.44,100.47,100.33,100.43,3400.0
2017-06-08 13:25:00,100.46,100.48,100.28,100.34,3100.0,100.46,100.48,100.28,100.34,3100.0
2017-06-08 13:30:00,100.35,100.38,100.21,100.35,5950.0,100.35,100.38,100.21,100.35,5950.0
2017-06-08 13:35:00,100.36,100.39,100.3,100.34,3850.0,100.36,100.39,100.3,100.34,3850.0
2017-06-08 13:40:00,100.29,100.31,100.22,100.26,3100.0,100.29,100.31,100.22,100.26,3100.0
2017-06-08 13:45:00,100.24,100.31,100.21,100.28,5146.0,100.24,100.31,100.21,100.28,5146.0
2017-06-08 13:50:00,100.29,100.3,100.16,100.16,6257.0,100.29,100.3,100.16,100.16,6257.0
2017-06-08 13:55:00,100.18,100.19,100.1,100.19,4951.0,100.18,100.19,100.1,100.19,4951.0
2017-06-08 14:00:00,100.19,100.19,100.08,100.08,2090.0,100.19,100.19,100.08,100.08,2090.0
2017-06-08 14:05:00,100.06,100.08,100.03,100.04,4027.0,100.06,100.08,100.03,100.04,4027.0
2017-06-08 14:10:00,100.07,100.1,100.01,100.04,2707.0,100.07,100.1,100.01,100.04,2707.0
2017-06-08 14:15:00,100.06,100.14,100.04,100.12,5083.0,100.06,100.14,100.04,100.12,5083.0
2017-06-08 14:20:00,100.12,100.12,99.95,99.99,8327.0,100.12,100.12,99.95,99.99,8327.0
2017-06-08 14:25:00,99.99,100.01,99.95,99.97,3484.0,99.99,100.01,99.95,99.97,3484.0
2017-06-08 14:30:00,99.97,99.99,99.91,99.92,3869.0,99.97,99.99,99.91,99.92,3869.0
2017-06-08 14:35:00,99.99,99.99,99.8,99.81,3914.0,99.99,99.99,99.8,99.81,3914.0
2017-06-08 14:40:00,99.81,99.85,99.79,99.8,4427.0,99.81,99.85,99.79,99.8,4427.0
2017-06-08 14:45:00,99.8,99.83,99.72,99.72,4700.0,99.8,99.83,99.72,99.72,4700.0
2017-06-08 14:50:00,99.75,99.84,99.73,99.74,4302.0,99.75,99.84,99.73,99.74,4302.0
2017-06-08 14:55:00,99.72,100.11,99.69,100.09,88516.0,99.72,100.11,99.69,100.09,88516.0
2017-06-08 15:00:00,100.09,100.25,100.09,100.2,5366.0,100.09,100.25,100.09,100.2,5366.0
2017-06-08 15:05:00,100.18,100.2,100.01,100.09,4343.0,100.18,100.2,100.01,100.09,4343.0
2017-06-08 15:10:00,100.09,100.16,100.09,100.11,6000.0,100.09,100.16,100.09,100.11,6000.0
2017-06-08 15:15:00,100.12,100.14,100.05,100.05,2666.0,100.12,100.14,100.05,100.05,2666.0
2017-06-08 15:20:00,100.06,100.14,100.06,100.14,5650.0,100.06,100.14,100.06,100.14,5650.0
2017-06-08 15:25:00,100.13,100.15,100.06,100.06,5715.0,100.13,100.15,100.06,100.06,5715.0
2017-06-08 15:30:00,100.06,100.08,99.91,99.93,5988.0,100.06,100.08,99.91,99.93,5988.0
2017-06-08 15:35:00,99.94,99.94,99.73,99.77,10989.0,99.94,99.94,99.73,99.77,10989.0
2017-06-08 15:40:00,99.8,99.85,99.68,99.84,6749.0,99.8,99.85,99.68,99.84,6749.0
2017-06-08 15:45:00,99.86,99.99,99.85,99.96,10780.0,99.86,99.99,99.85,99.96,10780.0
2017-06-08 15:50:00,99.96,100.04,99.94,99.96,61429.0,99.96,100.04,99.94,99.96,61429.0
2017-06-08 15:55:00,99.98,100.07,99.93,100.0,52515.0,99.98,100.07,99.93,100.0,52515.0
2017-06-09 09:30:00,100.37,100.37,99.36,99.47,5638.0,100.37,100.37,99.36,99.47,5638.0
2017-06-09 09:35:00,99.57,99.57,99.1,99.1,10337.0,99.57,99.57,99.1,99.1,10337.0
2017-06-09 09:40:00,99.05,99.39,98.9,98.99,20678.0,99.05,99.39,98.9,98.99,20678.0
2017-06-09 09:45:00,98.91,99.39,98.82,99.39,5098.0,98.91,99.39,98.82,99.39,5098.0
2017-06-09 09:50:00,99.37,99.78,99.18,99.66,4120.0,99.37,99.78,99.18,99.66,4120.0
2017-06-09 09:55:00,99.61,99.72,99.25,99.51,8701.0,99.61,99.72,99.25,99.51,8701.0
2017-06-09 10:00:00,99.54,99.72,99.3,99.6,3710.0,99.54,99.72,99.3,99.6,3710.0
2017-06-09 10:05:00,99.53,99.62,99.42,99.61,1800.0,99.53,99.62,99.42,99.61,1800.0
2017-06-09 10:10:00,99.76,99.8,99.65,99.65,1500.0,99.76,99.8,99.65,99.65,1500.0
2017-06-09 10:15:00,99.63,99.96,99.54,99.85,4727.0,99.63,99.96,99.54,99.85,4727.0
2017-06-09 10:20:00,99.89,100.09,99.73,100.09,12597.0,99.89,100.09,99.73,100.09,12597.0
2017-06-09 10:25:00,100.1,100.13,99.87,99.9,8145.0,100.1,100.13,99.87,99.9,8145.0
2017-06-09 10:30:00,99.87,99.92,99.69,99.7,4455.0,99.87,99.92,99.69,99.7,4455.0
2017-06-09 10:35:00,99.72,99.81,99.53,99.65,5200.0,99.72,99.81,99.53,99.65,5200.0
2017-06-09 10:40:00,99.66,99.71,99.57,99.68,2725.0,99.66,99.71,99.57,99.68,2725.0
2017-06-09 10:45:00,99.7,100.01,99.6,100.01,5800.0,99.7,100.01,99.6,100.01,5800.0
2017-06-09 10:50:00,100.0,100.0,99.77,99.77,2800.0,100.0,100.0,99.77,99.77,2800.0
2017-06-09 10:55:00,99.78,99.85,99.74,99.83,4743.0,99.78,99.85,99.74,99.83,4743.0
2017-06-09 11:00:00,99.8,99.81,99.6,99.77,5450.0,99.8,99.81,99.6,99.77,5450.0
2017-06-09 11:05:00,99.77,99.94,99.75,99.94,3542.0,99.77,99.94,99.75,99.94,3542.0
2017-06-09 11:10:00,99.91,100.08,99.86,99.98,2901.0,99.91,100.08,99.86,99.98,2901.0
2017-06-09 11:15:00,99.97,99.97,99.81,99.81,2925.0,99.97,99.97,99.81,99.81,2925.0
2017-06-09 11:20:00,99.81,99.95,99.77,99.77,8505.0,99.81,99.95,99.77,99.77,8505.0
2017-06-09 11:25:00,99.75,99.75,99.61,99.61,1335.0,99.75,99.75,99.61,99.61,1335.0
2017-06-09 11:30:00,99.55,99.73,99.54,99.62,5300.0,99.55,99.73,99.54,99.62,5300.0
2017-06-09 11:35:00,99.59,99.67,99.48,99.67,3750.0,99.59,99.67,99.48,99.67,3750.0
2017-06-09 11:40:00,99.73,99.83,99.59,99.59,5630.0,99.73,99.83,99.59,99.59,5630.0
2017-06-09 11:45:00,99.61,99.66,99.5,99.59,4328.0,99.61,99.66,99.5,99.59,4328.0
2017-06-09 11:50:00,99.53,99.56,99.46,99.46,1950.0,99.53,99.56,99.46,99.46,1950.0
2017-06-09 11:55:00,99.46,99.57,99.46,99.48,3000.0,99.46,99.57,99.46,99.48,3000.0
2017-06-09 12:00:00,99.46,99.46,99.18,99.33,4930.0,99.46,99.46,99.18,99.33,4930.0
2017-06-09 12:05:00,99.36,99.54,99.35,99.45,3100.0,99.36,99.54,99.35,99.45,3100.0
2017-06-09 12:10:00,99.5,99.63,99.47,99.63,1879.0,99.5,99.63,99.47,99.63,1879.0
2017-06-09 12:15:00,99.57,99.62,99.47,99.47,4450.0,99.57,99.62,99.47,99.47,4450.0
2017-06-09 12:20:00,99.47,99.58,99.41,99.42,2966.0,99.47,99.58,99.41,99.42,2966.0
2017-06-09 12:25:00,99.44,99.45,99.32,99.41,2971.0,99.44,99.45,99.32,99.41,2971.0
2017-06-09 12:30:00,99.39,99.49,99.33,99.4,4100.0,99.39,99.49,99.33,99.4,4100.0
2017-06-09 12:35:00,99.32,99.45,99.27,99.35,6490.0,99.32,99.45,99.27,99.35,6490.0
2017-06-09 12:40:00,99.4,99.4,99.21,99.27,4586.0,99.4,99.4,99.21,99.27,4586.0
2017-06-09 12:45:00,99.28,99.5,99.27,99.28,7083.0,99.28,99.5,99.27,99.28,7083.0
2017-06-09 12:50:00,99.31,99.49,99.27,99.48,6029.0,99.31,99.49,99.27,99.48,6029.0
2017-06-09 12:55:00,99.42,99.5,99.39,99.47,2111.0,99.42,99.5,99.39,99.47,2111.0
2017-06-09 13:00:00,99.49,99.53,99.45,99.51,4024.0,99.49,99.53,99.45,99.51,4024.0
2017-06-09 13:05:00,99.47,99.64,99.45,99.54,3100.0,99.47,99.64,99.45,99.54,3100.0
2017-06-09 13:10:00,99.52,99.56,99.34,99.45,5895.0,99.52,99.56,99.34,99.45,5895.0
2017-06-09 13:15:00,99.47,99.54,99.32,99.32,3000.0,99.47,99.54,99.32,99.32,3000.0
2017-06-09 13:20:00,99.28,99.43,99.28,99.36,3280.0,99.28,99.43,99.28,99.36,3280.0
2017-06-09 13:25:00,99.36,99.59,99.31,99.48,4029.0,99.36,99.59,99.31,99.48,4029.0
2017-06-09 13:30:00,99.44,99.47,99.31,99.45,7320.0,99.44,99.47,99.31,99.45,7320.0
2017-06-09 13:35:00,99.52,99.55,99.37,99.42,5269.0,99.52,99.55,99.37,99.42,5269.0
2017-06-09 13:40:00,99.43,99.49,99.38,99.45,3800.0,99.43,99.49,99.38,99.45,3800.0
2017-06-09 13:45:00,99.49,99.5,99.35,99.4,10737.0,99.49,99.5,99.35,99.4,10737.0
2017-06-09 13:50:00,99.38,99.58,99.36,99.36,5849.0,99.38,99.58,99.36,99.36,5849.0
2017-06-09 13:55:00,99.39,99.5,99.36,99.43,4557.0,99.39,99.5,99.36,99.43,4557.0
2017-06-09 14:00:00,99.42,99.54,99.22,99.54,10565.0,99.42,99.54,99.22,99.54,10565.0
2017-06-09 14:05:00,99.59,99.64,99.37,99.42,5821.0,99.59,99.64,99.37,99.42,5821.0
2017-06-09 14:10:00,99.39,99.58,99.38,99.38,7462.0,99.39,99.58,99.38,99.38,7462.0
2017-06-09 14:15:00,99.42,99.66,99.41,99.6,6188.0,99.42,99.66,99.41,99.6,6188.0
2017-06-09 14:20:00,99.58,99.64,99.51,99.51,4600.0,99.58,99.64,99.51,99.51,4600.0
2017-06-09 14:25:00,99.54,99.64,99.53,99.61,4123.0,99.54,99.64,99.53,99.61,4123.0
2017-06-09 14:30:00,99.57,99.66,99.51,99.53,15677.0,99.57,99.66,99.51,99.53,15677.0
2017-06-09 14:35:00,99.5,99.54,99.33,99.35,6664.0,99.5,99.54,99.33,99.35,6664.0
2017-06-09 14:40:00,99.37,99.43,99.3,99.3,8071.0,99.37,99.43,99.3,99.3,8071.0
2017-06-09 14:45:00,99.32,99.54,99.29,99.4,9337.0,99.32,99.54,99.29,99.4,9337.0
2017-06-09 14:50:00,99.39,99.44,99.22,99.44,16612.0,99.39,99.44,99.22,99.44,16612.0
2017-06-09 14:55:00,99.45,99.59,99.35,99.51,7199.0,99.45,99.59,99.35,99.51,7199.0
2017-06-09 15:00:00,99.51,99.66,99.51,99.56,9285.0,99.51,99.66,99.51,99.56,9285.0
2017-06-09 15:05:00,99.54,99.61,99.41,99.51,9312.0,99.54,99.61,99.41,99.51,9312.0
2017-06-09 15:10:00,99.5,99.66,99.5,99.62,7147.0,99.5,99.66,99.5,99.62,7147.0
2017-06-09 15:15:00,99.65,99.94,99.65,99.94,5490.0,99.65,99.94,99.65,99.94,5490.0
2017-06-09 15:20:00,99.89,99.92,99.86,99.89,6949.0,99.89,99.92,99.86,99.89,6949.0
2017-06-09 15:25:00,99.9,99.9,99.69,99.69,8832.0,99.9,99.9,99.69,99.69,8832.0
2017-06-09 15:30:00,99.73,99.75,99.53,99.65,9847.0,99.73,99.75,99.53,99.65,9847.0
2017-06-09 15:35:00,99.67,99.67,99.52,99.52,10912.0,99.67,99.67,99.52,99.52,10912.0
2017-06-09 15:40:00,99.57,99.57,99.4,99.47,14905.0,99.57,99.57,99.4,99.47,14905.0
2017-06-09 15:45:00,99.43,99.6,99.43,99.59,14308.0,99.43,99.6,99.43,99.59,14308.0
2017-06-09 15:50:00,99.6,99.72,99.52,99.61,24919.0,99.6,99.72,99.52,99.61,24919.0
2017-06-09 15:55:00,99.63,99.68,99.47,99.57,36039.0,99.63,99.68,99.47,99.57,36039.0
2017-06-12 09:30:00,99.13,99.7,99.13,99.64,5752.0,99.13,99.7,99.13,99.64,5752.0
2017-06-12 09:35:00,99.65,99.79,99.23,99.79,6914.0,99.65,99.79,99.23,99.79,6914.0
2017-06-12 09:40:00,99.76,99.76,99.14,99.16,3905.0,99.76,99.76,99.14,99.16,3905.0
2017-06-12 09:45:00,99.19,99.45,99.07,99.35,8408.0,99.19,99.45,99.07,99.35,8408.0
2017-06-12 09:50:00,99.33,99.38,99.0,99.0,4004.0,99.33,99.38,99.0,99.0,4004.0
2017-06-12 09:55:00,98.98,99.07,98.68,98.68,4189.0,98.98,99.07,98.68,98.68,4189.0
2017-06-12 10:00:00,98.59,98.82,98.27,98.27,6384.0,98.59,98.82,98.27,98.27,6384.0
2017-06-12 10:05:00,98.33,98.6,98.25,98.57,8737.0,98.33,98.6,98.25,98.57,8737.0
2017-06-12 10:10:00,98.62,98.62,97.99,98.02,22737.0,98.62,98.62,97.99,98.02,22737.0
2017-06-12 10:15:00,97.99,98.25,97.8,98.19,30935.0,97.99,98.25,97.8,98.19,30935.0
2017-06-12 10:20:00,98.22,98.35,98.0,98.09,4500.0,98.22,98.35,98.0,98.09,4500.0
2017-06-12 10:25:00,98.13,98.38,98.13,98.35,9378.0,98.13,98.38,98.13,98.35,9378.0
2017-06-12 10:30:00,98.28,98.36,98.12,98.34,4720.0,98.28,98.36,98.12,98.34,4720.0
2017-06-12 10:35:00,98.37,98.4,98.14,98.3,8561.0,98.37,98.4,98.14,98.3,8561.0
2017-06-12 10:40:00,98.19,98.35,97.93,97.93,4787.0,98.19,98.35,97.93,97.93,4787.0
2017-06-12 10:45:00,98.03,98.16,97.98,98.06,12231.0,98.03,98.16,97.98,98.06,12231.0
2017-06-12 10:50:00,97.98,98.33,97.86,98.33,5931.0,97.98,98.33,97.86,98.33,5931.0
2017-06-12 10:55:00,98.2,98.28,98.05,98.22,7769.0,98.2,98.28,98.05,98.22,7769.0
2017-06-12 11:00:00,98.25,98.4,98.2,98.29,6000.0,98.25,98.4,98.2,98.29,6000.0
2017-06-12 11:05:00,98.18,98.19,98.02,98.18,7600.0,98.18,98.19,98.02,98.18,7600.0
2017-06-12 11:10:00,98.13,98.13,97.8,97.87,5016.0,98.13,98.13,97.8,97.87,5016.0
2017-06-12 11:15:00,97.85,98.14,97.75,98.0,8902.0,97.85,98.14,97.75,98.0,8902.0
2017-06-12 11:20:00,97.93,98.32,97.87,98.32,11559.0,97.93,98.32,97.87,98.32,11559.0
2017-06-12 11:25:00,98.38,98.53,98.35,98.5,9086.0,98.38,98.53,98.35,98.5,9086.0
2017-06-12 11:30:00,98.56,98.68,98.48,98.54,3954.0,98.56,98.68,98.48,98.54,3954.0
2017-06-12 11:35:00,98.48,98.48,98.09,98.2,4950.0,98.48,98.48,98.09,98.2,4950.0
2017-06-12 11:40:00,98.19,98.5,98.13,98.27,6430.0,98.19,98.5,98.13,98.27,6430.0
2017-06-12 11:45:00,98.29,98.53,98.25,98.5,3626.0,98.29,98.53,98.25,98.5,3626.0
2017-06-12 11:50:00,98.5,98.5,97.91,97.91,5210.0,98.5,98.5,97.91,97.91,5210.0
2017-06-12 11:55:00,97.95,98.11,97.89,97.99,22900.0,97.95,98.11,97.89,97.99,22900.0
2017-06-12 12:00:00,98.19,98.25,97.97,98.25,7083.0,98.19,98.25,97.97,98.25,7083.0
2017-06-12 12:05:00,98.2,98.24,98.02,98.13,6500.0,98.2,98.24,98.02,98.13,6500.0
2017-06-12 12:10:00,98.19,98.2,98.1,98.18,4200.0,98.19,98.2,98.1,98.18,4200.0
2017-06-12 12:15:00,98.17,98.2,97.95,97.96,3621.0,98.17,98.2,97.95,97.96,3621.0
2017-06-12 12:20:00,97.96,97.99,97.68,97.68,2500.0,97.96,97.99,97.68,97.68,2500.0
2017-06-12 12:25:00,97.73,97.96,97.66,97.95,6500.0,97.73,97.96,97.66,97.95,6500.0
2017-06-12 12:30:00,97.95,98.13,97.89,98.13,7000.0,97.95,98.13,97.89,98.13,7000.0
2017-06-12 12:35:00,98.17,98.23,98.12,98.12,2400.0,98.17,98.23,98.12,98.12,2400.0
2017-06-12 12:40:00,98.06,98.13,98.03,98.08,6081.0,98.06,98.13,98.03,98.08,6081.0
2017-06-12 12:45:00,98.06,98.06,97.82,97.9,7824.0,98.06,98.06,97.82,97.9,7824.0
2017-06-12 12:50:00,97.92,97.99,97.77,97.84,4131.0,97.92,97.99,97.77,97.84,4131.0
2017-06-12 12:55:00,97.88,97.89,97.65,97.65,3839.0,97.88,97.89,97.65,97.65,3839.0
2017-06-12 13:00:00,97.68,97.97,97.62,97.87,6800.0,97.68,97.97,97.62,97.87,6800.0
2017-06-12 13:05:00,97.84,97.85,97.66,97.66,6180.0,97.84,97.85,97.66,97.66,6180.0
2017-06-12 13:10:00,97.62,97.67,97.56,97.64,7030.0,97.62,97.67,97.56,97.64,7030.0
2017-06-12 13:15:00,97.64,97.75,97.56,97.56,3441.0,97.64,97.75,97.56,97.56,3441.0
2017-06-12 13:20:00,97.61,97.68,97.59,97.61,5900.0,97.61,97.68,97.59,97.61,5900.0
2017-06-12 13:25:00,97.66,97.75,97.62,97.75,6000.0,97.66,97.75,97.62,97.75,6000.0
2017-06-12 13:30:00,97.75,97.78,97.6,97.78,11115.0,97.75,97.78,97.6,97.78,11115.0
2017-06-12 13:35:00,97.75,97.75,97.51,97.58,20547.0,97.75,97.75,97.51,97.58,20547.0
2017-06-12 13:40:00,97.58,98.0,97.56,97.89,17421.0,97.58,98.0,97.56,97.89,17421.0
2017-06-12 13:45:00,97.85,97.89,97.74,97.81,6250.0,97.85,97.89,97.74,97.81,6250.0
2017-06-12 13:50:00,97.89,97.89,97.71,97.8,9541.0,97.89,97.89,97.71,97.8,9541.0
2017-06-12 13:55:00,97.78,97.94,97.72,97.85,13567.0,97.78,97.94,97.72,97.85,13567.0
2017-06-12 14:00:00,97.84,97.95,97.7,97.78,11448.0,97.84,97.95,97.7,97.78,11448.0
2017-06-12 14:05:00,97.79,97.83,97.66,97.72,11900.0,97.79,97.83,97.66,97.72,11900.0
2017-06-12 14:10:00,97.74,97.84,97.64,97.7,11464.0,97.74,97.84,97.64,97.7,11464.0
2017-06-12 14:15:00,97.68,97.81,97.66,97.81,8200.0,97.68,97.81,97.66,97.81,8200.0
2017-06-12 14:20:00,97.79,97.83,97.58,97.59,15456.0,97.79,97.83,97.58,97.59,15456.0
2017-06-12 14:25:00,97.61,97.66,97.38,97.42,14537.0,97.61,97.66,97.38,97.42,14537.0
2017-06-12 14:30:00,97.44,97.61,97.38,97.55,17014.0,97.44,97.61,97.38,97.55,17014.0
2017-06-12 14:35:00,97.53,97.8,97.53,97.8,18479.0,97.53,97.8,97.53,97.8,18479.0
2017-06-12 14:40:00,97.78,97.86,97.7,97.82,17317.0,97.78,97.86,97.7,97.82,17317.0
2017-06-12 14:45:00,97.83,97.84,97.66,97.71,10879.0,97.83,97.84,97.66,97.71,10879.0
2017-06-12 14:50:00,97.73,97.79,97.67,97.68,9500.0,97.73,97.79,97.67,97.68,9500.0
2017-06-12 14:55:00,97.69,97.84,97.69,97.79,9200.0,97.69,97.84,97.69,97.79,9200.0
2017-06-12 15:00:00,97.78,98.16,97.78,98.13,15781.0,97.78,98.16,97.78,98.13,15781.0
2017-06-12 15:05:00,98.12,98.31,98.11,98.31,12805.0,98.12,98.31,98.11,98.31,12805.0
2017-06-12 15:10:00,98.29,98.3,98.23,98.3,7774.0,98.29,98.3,98.23,98.3,7774.0
2017-06-12 15:15:00,98.32,98.38,98.28,98.28,9651.0,98.32,98.38,98.28,98.28,9651.0
2017-06-12 15:20:00,98.27,98.34,98.27,98.34,7233.0,98.27,98.34,98.27,98.34,7233.0
2017-06-12 15:25:00,98.34,98.34,98.14,98.16,13108.0,98.34,98.34,98.14,98.16,13108.0
2017-06-12 15:30:00,98.17,98.25,98.16,98.16,13548.0,98.17,98.25,98.16,98.16,13548.0
2017-06-12 15:35:00,98.17,98.24,98.16,98.18,15330.0,98.17,98.24,98.16,98.18,15330.0
2017-06-12 15:40:00,98.18,98.21,98.08,98.1,10684.0,98.18,98.21,98.08,98.1,10684.0
2017-06-12 15:45:00,98.09,98.1,98.04,98.08,23347.0,98.09,98.1,98.04,98.08,23347.0
2017-06-12 15:50:00,98.07,98.08,97.96,97.98,21022.0,98.07,98.08,97.96,97.98,21022.0
2017-06-12 15:55:00,97.98,98.09,97.85,98.04,36752.0,97.98,98.09,97.85,98.04,36752.0
2017-06-13 09:30:00,98.38,98.49,97.96,98.48,2812.0,98.38,98.49,97.96,98.48,2812.0
2017-06-13 09:35:00,98.41,98.44,98.18,98.44,11200.0,98.41,98.44,98.18,98.44,11200.0
2017-06-13 09:40:00,98.43,98.78,98.25,98.78,2100.0,98.43,98.78,98.25,98.78,2100.0
2017-06-13 09:45:00,98.65,98.66,98.29,98.29,5400.0,98.65,98.66,98.29,98.29,5400.0
2017-06-13 09:50:00,98.29,98.49,98.29,98.42,2006.0,98.29,98.49,98.29,98.42,2006.0
2017-06-13 09:55:00,98.43,98.6,98.27,98.6,2132.0,98.43,98.6,98.27,98.6,2132.0
2017-06-13 10:00:00,98.58,99.06,98.58,98.98,6415.0,98.58,99.06,98.58,98.98,6415.0
2017-06-13 10:05:00,99.0,99.27,99.0,99.27,1304.0,99.0,99.27,99.0,99.27,1304.0
2017-06-13 10:10:00,99.12,99.37,99.02,99.02,5200.0,99.12,99.37,99.02,99.02,5200.0
2017-06-13 10:15:00,99.08,99.08,99.0,99.0,1100.0,99.08,99.08,99.0,99.0,1100.0
2017-06-13 10:20:00,99.05,99.2,99.0,99.2,10629.0,99.05,99.2,99.0,99.2,10629.0
2017-06-13 10:25:00,99.2,99.34,99.2,99.34,1283.0,99.2,99.34,99.2,99.34,1283.0
2017-06-13 10:30:00,99.24,99.37,99.09,99.37,9800.0,99.24,99.37,99.09,99.37,9800.0
2017-06-13 10:35:00,99.49,99.51,99.0,99.18,27440.0,99.49,99.51,99.0,99.18,27440.0
2017-06-13 10:40:00,99.21,99.27,98.91,99.08,12647.0,99.21,99.27,98.91,99.08,12647.0
2017-06-13 10:45:00,99.08,99.21,98.97,99.06,12682.0,99.08,99.21,98.97,99.06,12682.0
2017-06-13 10:50:00,99.08,99.1,98.92,98.93,14349.0,99.08,99.1,98.92,98.93,14349.0
2017-06-13 10:55:00,98.93,99.06,98.84,99.03,11645.0,98.93,99.06,98.84,99.03,11645.0
2017-06-13 11:00:00,98.92,98.92,98.7,98.81,2700.0,98.92,98.92,98.7,98.81,2700.0
2017-06-13 11:05:00,98.87,98.87,98.84,98.84,500.0,98.87,98.87,98.84,98.84,500.0
2017-06-13 11:10:00,98.86,98.86,98.7,98.74,6450.0,98.86,98.86,98.7,98.74,6450.0
2017-06-13 11:15:00,98.66,98.66,98.38,98.44,13700.0,98.66,98.66,98.38,98.44,13700.0
2017-06-13 11:20:00,98.45,98.46,98.34,98.36,6205.0,98.45,98.46,98.34,98.36,6205.0
2017-06-13 11:25:00,98.36,98.5,98.36,98.5,1700.0,98.36,98.5,98.36,98.5,1700.0
2017-06-13 11:30:00,98.47,98.6,98.41,98.58,4214.0,98.47,98.6,98.41,98.58,4214.0
2017-06-13 11:35:00,98.65,98.75,98.62,98.66,2842.0,98.65,98.75,98.62,98.66,2842.0
2017-06-13 11:40:00,98.66,98.88,98.47,98.76,12100.0,98.66,98.88,98.47,98.76,12100.0
2017-06-13 11:45:00,98.8,98.82,98.68,98.68,3029.0,98.8,98.82,98.68,98.68,3029.0
2017-06-13 11:50:00,98.68,99.12,98.63,98.97,26000.0,98.68,99.12,98.63,98.97,26000.0
2017-06-13 11:55:00,99.01,99.05,98.97,99.05,1100.0,99.01,99.05,98.97,99.05,1100.0
2017-06-13 12:00:00,99.06,99.15,99.04,99.12,1000.0,99.06,99.15,99.04,99.12,1000.0
2017-06-13 12:05:00,99.02,99.13,99.02,99.13,2500.0,99.02,99.13,99.02,99.13,2500.0
2017-06-13 12:10:00,99.04,99.18,99.01,99.18,2000.0,99.04,99.18,99.01,99.18,2000.0
2017-06-13 12:15:00,99.16,99.18,99.02,99.1,14591.0,99.16,99.18,99.02,99.1,14591.0
2017-06-13 12:20:00,99.1,99.1,98.99,99.0,1759.0,99.1,99.1,98.99,99.0,1759.0
2017-06-13 12:25:00,99.02,99.13,99.02,99.13,1300.0,99.02,99.13,99.02,99.13,1300.0
2017-06-13 12:30:00,99.12,99.21,99.06,99.21,2303.0,99.12,99.21,99.06,99.21,2303.0
2017-06-13 12:35:00,99.25,99.31,99.17,99.31,2098.0,99.25,99.31,99.17,99.31,2098.0
2017-06-13 12:40:00,99.35,99.5,99.27,99.42,20328.0,99.35,99.5,99.27,99.42,20328.0
2017-06-13 12:45:00,99.48,99.59,99.47,99.59,2597.0,99.48,99.59,99.47,99.59,2597.0
2017-06-13 12:50:00,99.58,99.66,99.55,99.58,3555.0,99.58,99.66,99.55,99.58,3555.0
2017-06-13 12:55:00,99.57,99.57,99.53,99.53,1200.0,99.57,99.57,99.53,99.53,1200.0
2017-06-13 13:00:00,99.5,99.5,99.37,99.45,3201.0,99.5,99.5,99.37,99.45,3201.0
2017-06-13 13:05:00,99.45,99.46,99.18,99.23,2000.0,99.45,99.46,99.18,99.23,2000.0
2017-06-13 13:10:00,99.26,99.31,99.19,99.27,15812.0,99.26,99.31,99.19,99.27,15812.0
2017-06-13 13:15:00,99.3,99.31,99.2,99.2,2698.0,99.3,99.31,99.2,99.2,2698.0
2017-06-13 13:20:00,99.15,99.22,99.14,99.16,2000.0,99.15,99.22,99.14,99.16,2000.0
2017-06-13 13:25:00,99.13,99.18,99.11,99.17,1100.0,99.13,99.18,99.11,99.17,1100.0
2017-06-13 13:30:00,99.14,99.26,99.13,99.24,1900.0,99.14,99.26,99.13,99.24,1900.0
2017-06-13 13:35:00,99.2,99.28,99.1,99.23,30252.0,99.2,99.28,99.1,99.23,30252.0
2017-06-13 13:40:00,99.21,99.26,99.18,99.26,2600.0,99.21,99.26,99.18,99.26,2600.0
2017-06-13 13:45:00,99.26,99.32,99.17,99.32,2500.0,99.26,99.32,99.17,99.32,2500.0
2017-06-13 13:50:00,99.29,99.64,99.25,99.53,17827.0,99.29,99.64,99.25,99.53,17827.0
2017-06-13 13:55:00,99.47,99.69,99.46,99.64,3300.0,99.47,99.69,99.46,99.64,3300.0
2017-06-13 14:00:00,99.68,99.71,99.65,99.67,826.0,99.68,99.71,99.65,99.67,826.0
2017-06-13 14:05:00,99.71,99.74,99.57,99.69,10000.0,99.71,99.74,99.57,99.69,10000.0
2017-06-13 14:10:00,99.68,99.71,99.57,99.66,6840.0,99.68,99.71,99.57,99.66,6840.0
2017-06-13 14:15:00,99.71,99.71,99.44,99.49,5200.0,99.71,99.71,99.44,99.49,5200.0
2017-06-13 14:20:00,99.43,99.44,99.21,99.21,700.0,99.43,99.44,99.21,99.21,700.0
2017-06-13 14:25:00,99.27,99.42,99.21,99.39,3226.0,99.27,99.42,99.21,99.39,3226.0
2017-06-13 14:30:00,99.35,99.39,99.3,99.31,2055.0,99.35,99.39,99.3,99.31,2055.0
2017-06-13 14:35:00,99.28,99.43,99.28,99.37,6574.0,99.28,99.43,99.28,99.37,6574.0
2017-06-13 14:40:00,99.35,99.41,99.23,99.25,2099.0,99.35,99.41,99.23,99.25,2099.0
2017-06-13 14:45:00,99.21,99.28,99.18,99.2,3496.0,99.21,99.28,99.18,99.2,3496.0
2017-06-13 14:50:00,99.23,99.26,99.15,99.18,1000.0,99.23,99.26,99.15,99.18,1000.0
2017-06-13 14:55:00,99.14,99.25,99.14,99.18,3678.0,99.14,99.25,99.14,99.18,3678.0
2017-06-13 15:00:00,99.22,99.27,99.21,99.27,2079.0,99.22,99.27,99.21,99.27,2079.0
2017-06-13 15:05:00,99.27,99.38,99.24,99.38,4251.0,99.27,99.38,99.24,99.38,4251.0
2017-06-13 15:10:00,99.34,99.48,99.31,99.48,4100.0,99.34,99.48,99.31,99.48,4100.0
2017-06-13 15:15:00,99.45,99.55,99.4,99.48,4980.0,99.45,99.55,99.4,99.48,4980.0
2017-06-13 15:20:00,99.48,99.69,99.46,99.63,5608.0,99.48,99.69,99.46,99.63,5608.0
2017-06-13 15:25:00,99.63,99.63,99.41,99.45,4823.0,99.63,99.63,99.41,99.45,4823.0
2017-06-13 15:30:00,99.47,99.47,99.34,99.38,3151.0,99.47,99.47,99.34,99.38,3151.0
2017-06-13 15:35:00,99.39,99.49,99.3,99.33,8000.0,99.39,99.49,99.3,99.33,8000.0
2017-06-13 15:40:00,99.34,99.41,99.27,99.34,5279.0,99.34,99.41,99.27,99.34,5279.0
2017-06-13 15:45:00,99.37,99.39,99.33,99.39,6126.0,99.37,99.39,99.33,99.39,6126.0
2017-06-13 15:50:00,99.37,99.41,99.23,99.38,9259.0,99.37,99.41,99.23,99.38,9259.0
2017-06-13 15:55:00,99.36,99.4,99.18,99.23,15991.0,99.36,99.4,99.18,99.23,15991.0
2017-06-14 09:30:00,98.96,98.96,98.36,98.4,8352.0,98.96,98.96,98.36,98.4,8352.0
2017-06-14 09:35:00,98.37,98.37,97.6,97.8,37932.0,98.37,98.37,97.6,97.8,37932.0
2017-06-14 09:40:00,97.75,97.87,97.51,97.57,10537.0,97.75,97.87,97.51,97.57,10537.0
2017-06-14 09:45:00,97.59,97.7,97.18,97.33,13152.0,97.59,97.7,97.18,97.33,13152.0
2017-06-14 09:50:00,97.36,97.4,97.07,97.29,15300.0,97.36,97.4,97.07,97.29,15300.0
2017-06-14 09:55:00,97.36,97.44,97.11,97.4,8801.0,97.36,97.44,97.11,97.4,8801.0
2017-06-14 10:00:00,97.49,97.86,97.49,97.75,5250.0,97.49,97.86,97.49,97.75,5250.0
2017-06-14 10:05:00,97.65,97.66,97.46,97.66,5375.0,97.65,97.66,97.46,97.66,5375.0
2017-06-14 10:10:00,97.66,98.15,97.63,98.15,11386.0,97.66,98.15,97.63,98.15,11386.0
2017-06-14 10:15:00,98.05,98.16,97.85,97.85,4600.0,98.05,98.16,97.85,97.85,4600.0
2017-06-14 10:20:00,97.99,97.99,97.54,97.54,2800.0,97.99,97.99,97.54,97.54,2800.0
2017-06-14 10:25:00,97.59,97.88,97.58,97.86,5614.0,97.59,97.88,97.58,97.86,5614.0
2017-06-14 10:30:00,97.82,97.82,97.68,97.79,1700.0,97.82,97.82,97.68,97.79,1700.0
2017-06-14 10:35:00,97.77,97.94,97.77,97.94,4043.0,97.77,97.94,97.77,97.94,4043.0
2017-06-14 10:40:00,97.91,97.91,97.63,97.72,6612.0,97.91,97.91,97.63,97.72,6612.0
2017-06-14 10:45:00,97.75,97.84,97.61,97.61,4093.0,97.75,97.84,97.61,97.61,4093.0
2017-06-14 10:50:00,97.58,97.76,97.56,97.66,11908.0,97.58,97.76,97.56,97.66,11908.0
2017-06-14 10:55:00,97.69,97.84,97.69,97.71,2980.0,97.69,97.84,97.69,97.71,2980.0
2017-06-14 11:00:00,97.79,97.97,97.53,97.53,4767.0,97.79,97.97,97.53,97.53,4767.0
2017-06-14 11:05:00,97.58,97.64,97.46,97.48,4266.0,97.58,97.64,97.46,97.48,4266.0
2017-06-14 11:10:00,97.47,97.83,97.4,97.72,11418.0,97.47,97.83,97.4,97.72,11418.0
2017-06-14 11:15:00,97.75,97.85,97.75,97.81,3067.0,97.75,97.85,97.75,97.81,3067.0
2017-06-14 11:20:00,97.87,98.04,97.86,98.04,2117.0,97.87,98.04,97.86,98.04,2117.0
2017-06-14 11:25:00,98.0,98.03,97.82,97.84,2316.0,98.0,98.03,97.82,97.84,2316.0
2017-06-14 11:30:00,97.85,97.91,97.8,97.8,1847.0,97.85,97.91,97.8,97.8,1847.0
2017-06-14 11:35:00,97.78,97.79,97.62,97.68,1700.0,97.78,97.79,97.62,97.68,1700.0
2017-06-14 11:40:00,97.65,97.83,97.65,97.69,5250.0,97.65,97.83,97.65,97.69,5250.0
2017-06-14 11:45:00,97.54,97.79,97.54,97.79,1990.0,97.54,97.79,97.54,97.79,1990.0
2017-06-14 11:50:00,97.82,97.89,97.76,97.82,3969.0,97.82,97.89,97.76,97.82,3969.0
2017-06-14 11:55:00,97.86,97.9,97.79,97.79,8200.0,97.86,97.9,97.79,97.79,8200.0
2017-06-14 12:00:00,97.81,97.84,97.69,97.73,12465.0,97.81,97.84,97.69,97.73,12465.0
2017-06-14 12:05:00,97.67,97.86,97.63,97.83,9331.0,97.67,97.86,97.63,97.83,9331.0
2017-06-14 12:10:00,97.79,97.79,97.54,97.54,3821.0,97.79,97.79,97.54,97.54,3821.0
2017-06-14 12:15:00,97.53,97.58,97.5,97.58,14792.0,97.53,97.58,97.5,97.58,14792.0
2017-06-14 12:20:00,97.61,97.61,97.54,97.54,2012.0,97.61,97.61,97.54,97.54,2012.0
2017-06-14 12:25:00,97.51,97.62,97.48,97.5,11800.0,97.51,97.62,97.48,97.5,11800.0
2017-06-14 12:30:00,97.57,97.72,97.57,97.65,3792.0,97.57,97.72,97.57,97.65,3792.0
2017-06-14 12:35:00,97.64,97.64,97.5,97.54,11030.0,97.64,97.64,97.5,97.54,11030.0
2017-06-14 12:40:00,97.54,97.65,97.51,97.55,3948.0,97.54,97.65,97.51,97.55,3948.0
2017-06-14 12:45:00,97.55,97.57,97.52,97.52,2116.0,97.55,97.57,97.52,97.52,2116.0
2017-06-14 12:50:00,97.48,97.51,97.36,97.48,5725.0,97.48,97.51,97.36,97.48,5725.0
2017-06-14 12:55:00,97.47,97.59,97.39,97.44,10568.0,97.47,97.59,97.39,97.44,10568.0
2017-06-14 13:00:00,97.41,97.61,97.41,97.59,6683.0,97.41,97.61,97.41,97.59,6683.0
2017-06-14 13:05:00,97.6,97.6,97.41,97.41,1800.0,97.6,97.6,97.41,97.41,1800.0
2017-06-14 13:10:00,97.37,97.41,97.32,97.32,3421.0,97.37,97.41,97.32,97.32,3421.0
2017-06-14 13:15:00,97.37,97.56,97.32,97.41,16714.0,97.37,97.56,97.32,97.41,16714.0
2017-06-14 13:20:00,97.39,97.57,97.25,97.25,9760.0,97.39,97.57,97.25,97.25,9760.0
2017-06-14 13:25:00,97.25,97.56,97.25,97.43,12350.0,97.25,97.56,97.25,97.43,12350.0
2017-06-14 13:30:00,97.45,97.45,97.25,97.27,8795.0,97.45,97.45,97.25,97.27,8795.0
2017-06-14 13:35:00,97.28,97.36,97.26,97.34,3200.0,97.28,97.36,97.26,97.34,3200.0
2017-06-14 13:40:00,97.39,97.49,97.36,97.49,1897.0,97.39,97.49,97.36,97.49,1897.0
2017-06-14 13:45:00,97.44,97.45,97.35,97.37,2861.0,97.44,97.45,97.35,97.37,2861.0
2017-06-14 13:50:00,97.35,97.43,97.34,97.35,2600.0,97.35,97.43,97.34,97.35,2600.0
2017-06-14 13:55:00,97.35,97.39,97.32,97.34,2700.0,97.35,97.39,97.32,97.34,2700.0
2017-06-14 14:00:00,97.34,97.42,97.24,97.37,4640.0,97.34,97.42,97.24,97.37,4640.0
2017-06-14 14:05:00,97.52,97.61,97.44,97.54,5800.0,97.52,97.61,97.44,97.54,5800.0
2017-06-14 14:10:00,97.58,97.65,97.54,97.61,1600.0,97.58,97.65,97.54,97.61,1600.0
2017-06-14 14:15:00,97.55,97.56,97.29,97.34,3288.0,97.55,97.56,97.29,97.34,3288.0
2017-06-14 14:20:00,97.31,97.46,97.22,97.33,5582.0,97.31,97.46,97.22,97.33,5582.0
2017-06-14 14:25:00,97.36,97.36,97.21,97.29,2513.0,97.36,97.36,97.21,97.29,2513.0
2017-06-14 14:30:00,97.41,97.42,97.25,97.25,3210.0,97.41,97.42,97.25,97.25,3210.0
2017-06-14 14:35:00,97.24,97.27,97.11,97.18,7376.0,97.24,97.27,97.11,97.18,7376.0
2017-06-14 14:40:00,97.21,97.3,97.09,97.13,15200.0,97.21,97.3,97.09,97.13,15200.0
2017-06-14 14:45:00,97.12,97.14,96.98,97.14,16147.0,97.12,97.14,96.98,97.14,16147.0
2017-06-14 14:50:00,97.21,97.22,97.01,97.18,8015.0,97.21,97.22,97.01,97.18,8015.0
2017-06-14 14:55:00,97.15,97.15,97.04,97.1,5300.0,97.15,97.15,97.04,97.1,5300.0
2017-06-14 15:00:00,97.11,97.23,97.05,97.23,13307.0,97.11,97.23,97.05,97.23,13307.0
2017-06-14 15:05:00,97.19,97.26,97.17,97.18,8816.0,97.19,97.26,97.17,97.18,8816.0
2017-06-14 15:10:00,97.17,97.22,97.11,97.11,8851.0,97.17,97.22,97.11,97.11,8851.0
2017-06-14 15:15:00,97.12,97.13,96.94,96.96,7183.0,97.12,97.13,96.94,96.96,7183.0
2017-06-14 15:20:00,97.0,97.0,96.8,96.84,8654.0,97.0,97.0,96.8,96.84,8654.0
2017-06-14 15:25:00,96.85,97.08,96.85,97.08,10566.0,96.85,97.08,96.85,97.08,10566.0
2017-06-14 15:30:00,97.09,97.18,96.99,97.17,12932.0,97.09,97.18,96.99,97.17,12932.0
2017-06-14 15:35:00,97.21,97.49,97.18,97.49,19599.0,97.21,97.49,97.18,97.49,19599.0
2017-06-14 15:40:00,97.48,97.61,97.47,97.59,14118.0,97.48,97.61,97.47,97.59,14118.0
2017-06-14 15:45:00,97.6,97.62,97.51,97.62,12565.0,97.6,97.62,97.51,97.62,12565.0
2017-06-14 15:50:00,97.62,97.71,97.56,97.69,15567.0,97.62,97.71,97.56,97.69,15567.0
2017-06-14 15:55:00,97.69,97.7,97.49,97.56,17215.0,97.69,97.7,97.49,97.56,17215.0
2017-06-15 09:30:00,97.22,97.32,97.22,97.32,1811.0,97.22,97.32,97.22,97.32,1811.0
2017-06-15 09:35:00,97.24,97.27,96.98,97.24,2379.0,97.24,97.27,96.98,97.24,2379.0
2017-06-15 09:40:00,97.34,97.34,97.04,97.04,905.0,97.34,97.34,97.04,97.04,905.0
2017-06-15 09:45:00,96.73,96.81,96.33,96.33,4830.0,96.73,96.81,96.33,96.33,4830.0
2017-06-15 09:50:00,96.31,96.31,95.79,95.92,3200.0,96.31,96.31,95.79,95.92,3200.0
2017-06-15 09:55:00,95.88,96.18,95.87,96.08,5922.0,95.88,96.18,95.87,96.08,5922.0
2017-06-15 10:00:00,96.29,96.48,96.23,96.38,3712.0,96.29,96.48,96.23,96.38,3712.0
2017-06-15 10:05:00,96.49,96.5,96.31,96.33,3489.0,96.49,96.5,96.31,96.33,3489.0
2017-06-15 10:10:00,96.4,96.58,96.39,96.54,3970.0,96.4,96.58,96.39,96.54,3970.0
2017-06-15 10:15:00,96.52,96.78,96.35,96.55,18109.0,96.52,96.78,96.35,96.55,18109.0
2017-06-15 10:20:00,96.48,96.62,96.32,96.32,14804.0,96.48,96.62,96.32,96.32,14804.0
2017-06-15 10:25:00,96.34,96.64,96.29,96.6,11200.0,96.34,96.64,96.29,96.6,11200.0
2017-06-15 10:30:00,96.61,96.78,96.4,96.71,10200.0,96.61,96.78,96.4,96.71,10200.0
2017-06-15 10:35:00,96.71,96.76,96.4,96.4,7623.0,96.71,96.76,96.4,96.4,7623.0
2017-06-15 10:40:00,96.35,96.58,96.23,96.28,8142.0,96.35,96.58,96.23,96.28,8142.0
2017-06-15 10:45:00,96.34,96.36,96.12,96.13,1000.0,96.34,96.36,96.12,96.13,1000.0
2017-06-15 10:50:00,96.2,96.39,95.93,96.06,5000.0,96.2,96.39,95.93,96.06,5000.0
2017-06-15 10:55:00,96.05,96.56,96.04,96.43,4659.0,96.05,96.56,96.04,96.43,4659.0
2017-06-15 11:00:00,96.39,96.61,96.39,96.61,3040.0,96.39,96.61,96.39,96.61,3040.0
2017-06-15 11:05:00,96.6,96.61,96.45,96.49,2902.0,96.6,96.61,96.45,96.49,2902.0
2017-06-15 11:10:00,96.45,96.57,96.42,96.54,4800.0,96.45,96.57,96.42,96.54,4800.0
2017-06-15 11:15:00,96.45,96.49,96.28,96.39,2547.0,96.45,96.49,96.28,96.39,2547.0
2017-06-15 11:20:00,96.31,96.59,96.23,96.59,4129.0,96.31,96.59,96.23,96.59,4129.0
2017-06-15 11:25:00,96.61,96.85,96.51,96.77,2511.0,96.61,96.85,96.51,96.77,2511.0
2017-06-15 11:30:00,96.81,96.89,96.69,96.88,3100.0,96.81,96.89,96.69,96.88,3100.0
2017-06-15 11:35:00,96.88,96.94,96.69,96.7,2410.0,96.88,96.94,96.69,96.7,2410.0
2017-06-15 11:40:00,96.77,97.02,96.75,97.02,2100.0,96.77,97.02,96.75,97.02,2100.0
2017-06-15 11:45:00,97.01,97.13,96.97,97.09,5011.0,97.01,97.13,96.97,97.09,5011.0
2017-06-15 11:50:00,97.14,97.14,96.87,96.87,12598.0,97.14,97.14,96.87,96.87,12598.0
2017-06-15 11:55:00,96.94,97.0,96.91,97.0,2001.0,96.94,97.0,96.91,97.0,2001.0
2017-06-15 12:00:00,96.9,96.9,96.75,96.81,1800.0,96.9,96.9,96.75,96.81,1800.0
2017-06-15 12:05:00,96.84,96.99,96.84,96.99,1200.0,96.84,96.99,96.84,96.99,1200.0
2017-06-15 12:10:00,97.03,97.07,96.94,96.94,2699.0,97.03,97.07,96.94,96.94,2699.0
2017-06-15 12:15:00,96.95,97.25,96.93,97.06,2500.0,96.95,97.25,96.93,97.06,2500.0
2017-06-15 12:20:00,97.12,97.13,96.97,97.01,2281.0,97.12,97.13,96.97,97.01,2281.0
2017-06-15 12:25:00,96.9,97.19,96.9,97.1,6874.0,96.9,97.19,96.9,97.1,6874.0
2017-06-15 12:30:00,97.07,97.09,96.95,96.95,2900.0,97.07,97.09,96.95,96.95,2900.0
2017-06-15 12:35:00,97.07,97.07,96.98,96.98,500.0,97.07,97.07,96.98,96.98,500.0
2017-06-15 12:40:00,96.98,97.2,96.97,97.1,3608.0,96.98,97.2,96.97,97.1,3608.0
2017-06-15 12:45:00,97.05,97.05,96.98,96.98,900.0,97.05,97.05,96.98,96.98,900.0
2017-06-15 12:50:00,96.99,97.09,96.96,97.09,2300.0,96.99,97.09,96.96,97.09,2300.0
2017-06-15 12:55:00,97.11,97.13,97.07,97.07,1678.0,97.11,97.13,97.07,97.07,1678.0
2017-06-15 13:00:00,97.12,97.23,97.09,97.12,3104.0,97.12,97.23,97.09,97.12,3104.0
2017-06-15 13:05:00,97.1,97.26,97.05,97.19,2952.0,97.1,97.26,97.05,97.19,2952.0
2017-06-15 13:10:00,97.26,97.27,97.14,97.24,3849.0,97.26,97.27,97.14,97.24,3849.0
2017-06-15 13:15:00,97.26,97.26,96.99,97.02,6238.0,97.26,97.26,96.99,97.02,6238.0
2017-06-15 13:20:00,96.99,97.18,96.95,97.05,7478.0,96.99,97.18,96.95,97.05,7478.0
2017-06-15 13:25:00,97.06,97.06,97.0,97.01,2333.0,97.06,97.06,97.0,97.01,2333.0
2017-06-15 13:30:00,97.03,97.18,97.03,97.18,3300.0,97.03,97.18,97.03,97.18,3300.0
2017-06-15 13:35:00,97.21,97.23,97.16,97.22,2300.0,97.21,97.23,97.16,97.22,2300.0
2017-06-15 13:40:00,97.24,97.28,97.14,97.14,2300.0,97.24,97.28,97.14,97.14,2300.0
2017-06-15 13:45:00,97.12,97.15,97.11,97.13,1060.0,97.12,97.15,97.11,97.13,1060.0
2017-06-15 13:50:00,97.17,97.3,97.14,97.22,3300.0,97.17,97.3,97.14,97.22,3300.0
2017-06-15 13:55:00,97.22,97.3,97.22,97.3,2500.0,97.22,97.3,97.22,97.3,2500.0
2017-06-15 14:00:00,97.3,97.39,97.28,97.37,3318.0,97.3,97.39,97.28,97.37,3318.0
2017-06-15 14:05:00,97.41,97.57,97.41,97.57,3300.0,97.41,97.57,97.41,97.57,3300.0
2017-06-15 14:10:00,97.57,97.59,97.36,97.49,2900.0,97.57,97.59,97.36,97.49,2900.0
2017-06-15 14:15:00,97.52,97.59,97.36,97.41,2537.0,97.52,97.59,97.36,97.41,2537.0
2017-06-15 14:20:00,97.38,97.54,97.34,97.34,1948.0,97.38,97.54,97.34,97.34,1948.0
2017-06-15 14:25:00,97.36,97.55,97.36,97.51,4304.0,97.36,97.55,97.36,97.51,4304.0
2017-06-15 14:30:00,97.5,97.59,97.5,97.54,3005.0,97.5,97.59,97.5,97.54,3005.0
2017-06-15 14:35:00,97.52,97.58,97.49,97.53,3228.0,97.52,97.58,97.49,97.53,3228.0
2017-06-15 14:40:00,97.53,97.67,97.5,97.67,2300.0,97.53,97.67,97.5,97.67,2300.0
2017-06-15 14:45:00,97.65,97.67,97.56,97.61,4200.0,97.65,97.67,97.56,97.61,4200.0
2017-06-15 14:50:00,97.63,97.69,97.6,97.69,3900.0,97.63,97.69,97.6,97.69,3900.0
2017-06-15 14:55:00,97.67,97.69,97.61,97.69,5653.0,97.67,97.69,97.61,97.69,5653.0
2017-06-15 15:00:00,97.64,97.94,97.62,97.92,7400.0,97.64,97.94,97.62,97.92,7400.0
2017-06-15 15:05:00,97.88,98.07,97.85,98.06,12735.0,97.88,98.07,97.85,98.06,12735.0
2017-06-15 15:10:00,98.02,98.02,97.86,97.89,3999.0,98.02,98.02,97.86,97.89,3999.0
2017-06-15 15:15:00,97.86,97.93,97.73,97.73,4416.0,97.86,97.93,97.73,97.73,4416.0
2017-06-15 15:20:00,97.75,97.9,97.71,97.77,8841.0,97.75,97.9,97.71,97.77,8841.0
2017-06-15 15:25:00,97.75,97.75,97.65,97.7,9565.0,97.75,97.75,97.65,97.7,9565.0
2017-06-15 15:30:00,97.7,97.75,97.68,97.73,6614.0,97.7,97.75,97.68,97.73,6614.0
2017-06-15 15:35:00,97.74,97.75,97.56,97.58,13795.0,97.74,97.75,97.56,97.58,13795.0
2017-06-15 15:40:00,97.49,97.56,97.48,97.54,5616.0,97.49,97.56,97.48,97.54,5616.0
2017-06-15 15:45:00,97.52,97.62,97.42,97.42,11794.0,97.52,97.62,97.42,97.42,11794.0
2017-06-15 15:50:00,97.44,97.44,97.33,97.35,11672.0,97.44,97.44,97.33,97.35,11672.0
2017-06-15 15:55:00,97.35,97.41,97.32,97.41,14245.0,97.35,97.41,97.32,97.41,14245.0
2017-06-16 09:30:00,96.68,96.9,95.8,96.34,15316.0,96.68,96.9,95.8,96.34,15316.0
2017-06-16 09:35:00,96.27,96.56,96.21,96.39,4900.0,96.27,96.56,96.21,96.39,4900.0
2017-06-16 09:40:00,96.39,96.88,96.29,96.29,7590.0,96.39,96.88,96.29,96.29,7590.0
2017-06-16 09:45:00,96.48,96.73,96.38,96.67,5137.0,96.48,96.73,96.38,96.67,5137.0
2017-06-16 09:50:00,96.7,96.71,96.56,96.68,2300.0,96.7,96.71,96.56,96.68,2300.0
2017-06-16 09:55:00,96.61,96.8,96.61,96.62,2156.0,96.61,96.8,96.61,96.62,2156.0
2017-06-16 10:00:00,96.64,96.75,96.35,96.44,6791.0,96.64,96.75,96.35,96.44,6791.0
2017-06-16 10:05:00,96.42,96.42,96.34,96.34,700.0,96.42,96.42,96.34,96.34,700.0
2017-06-16 10:10:00,96.09,96.09,95.92,95.92,3491.0,96.09,96.09,95.92,95.92,3491.0
2017-06-16 10:15:00,96.0,96.13,95.86,96.06,3300.0,96.0,96.13,95.86,96.06,3300.0
2017-06-16 10:20:00,96.05,96.05,95.74,95.74,2300.0,96.05,96.05,95.74,95.74,2300.0
2017-06-16 10:25:00,95.78,95.91,95.59,95.85,17473.0,95.78,95.91,95.59,95.85,17473.0
2017-06-16 10:30:00,95.85,96.0,95.7,95.7,5301.0,95.85,96.0,95.7,95.7,5301.0
2017-06-16 10:35:00,95.73,95.73,95.65,95.67,2000.0,95.73,95.73,95.65,95.67,2000.0
2017-06-16 10:40:00,95.71,95.75,95.63,95.66,3100.0,95.71,95.75,95.63,95.66,3100.0
2017-06-16 10:45:00,95.62,95.62,95.56,95.56,700.0,95.62,95.62,95.56,95.56,700.0
2017-06-16 10:50:00,95.5,95.57,95.34,95.42,2550.0,95.5,95.57,95.34,95.42,2550.0
2017-06-16 10:55:00,95.39,95.46,95.37,95.45,3599.0,95.39,95.46,95.37,95.45,3599.0
2017-06-16 11:00:00,95.49,95.59,95.45,95.52,5714.0,95.49,95.59,95.45,95.52,5714.0
2017-06-16 11:05:00,95.55,95.62,95.43,95.43,3505.0,95.55,95.62,95.43,95.43,3505.0
2017-06-16 11:10:00,95.47,95.59,95.44,95.45,4476.0,95.47,95.59,95.44,95.45,4476.0
2017-06-16 11:15:00,95.46,95.87,95.42,95.87,8094.0,95.46,95.87,95.42,95.87,8094.0
2017-06-16 11:20:00,95.89,95.93,95.76,95.9,5349.0,95.89,95.93,95.76,95.9,5349.0
2017-06-16 11:25:00,95.89,96.13,95.83,95.97,3800.0,95.89,96.13,95.83,95.97,3800.0
2017-06-16 11:30:00,95.95,96.07,95.89,96.04,2300.0,95.95,96.07,95.89,96.04,2300.0
2017-06-16 11:35:00,96.11,96.23,96.07,96.16,2800.0,96.11,96.23,96.07,96.16,2800.0
2017-06-16 11:40:00,96.16,96.23,96.0,96.0,9800.0,96.16,96.23,96.0,96.0,9800.0
2017-06-16 11:45:00,95.92,95.96,95.84,95.85,3300.0,95.92,95.96,95.84,95.85,3300.0
2017-06-16 11:50:00,95.92,96.11,95.87,96.0,4385.0,95.92,96.11,95.87,96.0,4385.0
2017-06-16 11:55:00,95.99,96.01,95.88,95.88,2200.0,95.99,96.01,95.88,95.88,2200.0
2017-06-16 12:00:00,95.9,95.9,95.8,95.84,700.0,95.9,95.9,95.8,95.84,700.0
2017-06-16 12:05:00,95.88,95.97,95.84,95.94,4764.0,95.88,95.97,95.84,95.94,4764.0
2017-06-16 12:10:00,95.87,95.87,95.87,95.87,100.0,95.87,95.87,95.87,95.87,100.0
2017-06-16 12:15:00,95.87,95.87,95.62,95.63,7518.0,95.87,95.87,95.62,95.63,7518.0
2017-06-16 12:20:00,95.61,95.67,95.61,95.65,750.0,95.61,95.67,95.61,95.65,750.0
2017-06-16 12:25:00,95.62,95.74,95.61,95.74,3936.0,95.62,95.74,95.61,95.74,3936.0
2017-06-16 12:30:00,95.72,95.73,95.64,95.64,2490.0,95.72,95.73,95.64,95.64,2490.0
2017-06-16 12:35:00,95.67,95.87,95.65,95.76,3927.0,95.67,95.87,95.65,95.76,3927.0
2017-06-16 12:40:00,95.71,95.71,95.63,95.63,700.0,95.71,95.71,95.63,95.63,700.0
2017-06-16 12:45:00,95.64,95.75,95.62,95.65,4909.0,95.64,95.75,95.62,95.65,4909.0
2017-06-16 12:50:00,95.63,95.72,95.63,95.66,4362.0,95.63,95.72,95.63,95.66,4362.0
2017-06-16 12:55:00,95.7,95.72,95.63,95.63,900.0,95.7,95.72,95.63,95.63,900.0
2017-06-16 13:00:00,95.68,95.68,95.56,95.56,2400.0,95.68,95.68,95.56,95.56,2400.0
2017-06-16 13:05:00,95.61,95.65,95.61,95.62,943.0,95.61,95.65,95.61,95.62,943.0
2017-06-16 13:10:00,95.64,95.64,95.56,95.56,1559.0,95.64,95.64,95.56,95.56,1559.0
2017-06-16 13:15:00,95.56,95.57,95.49,95.5,3208.0,95.56,95.57,95.49,95.5,3208.0
2017-06-16 13:20:00,95.53,95.56,95.52,95.56,400.0,95.53,95.56,95.52,95.56,400.0
2017-06-16 13:25:00,95.56,95.61,95.49,95.49,3800.0,95.56,95.61,95.49,95.49,3800.0
2017-06-16 13:30:00,95.48,95.51,95.47,95.51,3724.0,95.48,95.51,95.47,95.51,3724.0
2017-06-16 13:35:00,95.56,95.62,95.55,95.55,2300.0,95.56,95.62,95.55,95.55,2300.0
2017-06-16 13:40:00,95.59,95.65,95.5,95.53,1643.0,95.59,95.65,95.5,95.53,1643.0
2017-06-16 13:45:00,95.59,95.59,95.48,95.53,2370.0,95.59,95.59,95.48,95.53,2370.0
2017-06-16 13:50:00,95.56,95.61,95.52,95.58,2000.0,95.56,95.61,95.52,95.58,2000.0
2017-06-16 13:55:00,95.61,95.93,95.55,95.86,11030.0,95.61,95.93,95.55,95.86,11030.0
2017-06-16 14:00:00,95.9,95.9,95.72,95.72,2397.0,95.9,95.9,95.72,95.72,2397.0
2017-06-16 14:05:00,95.74,95.98,95.68,95.8,18596.0,95.74,95.98,95.68,95.8,18596.0
2017-06-16 14:10:00,95.78,95.78,95.71,95.73,3700.0,95.78,95.78,95.71,95.73,3700.0
2017-06-16 14:15:00,95.73,95.73,95.61,95.61,1501.0,95.73,95.73,95.61,95.61,1501.0
2017-06-16 14:20:00,95.65,95.68,95.6,95.61,2094.0,95.65,95.68,95.6,95.61,2094.0
2017-06-16 14:25:00,95.66,95.73,95.65,95.66,2733.0,95.66,95.73,95.65,95.66,2733.0
2017-06-16 14:30:00,95.65,95.65,95.56,95.56,4018.0,95.65,95.65,95.56,95.56,4018.0
2017-06-16 14:35:00,95.56,95.69,95.55,95.69,4870.0,95.56,95.69,95.55,95.69,4870.0
2017-06-16 14:40:00,95.72,95.77,95.66,95.77,2688.0,95.72,95.77,95.66,95.77,2688.0
2017-06-16 14:45:00,95.77,95.81,95.68,95.75,3390.0,95.77,95.81,95.68,95.75,3390.0
2017-06-16 14:50:00,95.76,95.98,95.76,95.89,4939.0,95.76,95.98,95.76,95.89,4939.0
2017-06-16 14:55:00,95.91,95.97,95.86,95.86,3346.0,95.91,95.97,95.86,95.86,3346.0
2017-06-16 15:00:00,95.86,95.95,95.83,95.9,4953.0,95.86,95.95,95.83,95.9,4953.0
2017-06-16 15:05:00,95.87,95.87,95.8,95.81,3766.0,95.87,95.87,95.8,95.81,3766.0
2017-06-16 15:10:00,95.8,95.84,95.69,95.69,6298.0,95.8,95.84,95.69,95.69,6298.0
2017-06-16 15:15:00,95.7,95.77,95.68,95.73,5118.0,95.7,95.77,95.68,95.73,5118.0
2017-06-16 15:20:00,95.74,95.82,95.74,95.77,5108.0,95.74,95.82,95.74,95.77,5108.0
2017-06-16 15:25:00,95.78,95.89,95.77,95.87,8300.0,95.78,95.89,95.77,95.87,8300.0
2017-06-16 15:30:00,95.87,95.87,95.8,95.81,7903.0,95.87,95.87,95.8,95.81,7903.0
2017-06-16 15:35:00,95.82,95.95,95.78,95.95,15046.0,95.82,95.95,95.78,95.95,15046.0
2017-06-16 15:40:00,95.96,96.0,95.93,95.96,10009.0,95.96,96.0,95.93,95.96,10009.0
2017-06-16 15:45:00,95.92,96.0,95.88,96.0,11780.0,95.92,96.0,95.88,96.0,11780.0
2017-06-16 15:50:00,96.0,96.24,96.0,96.21,14334.0,96.0,96.24,96.0,96.21,14334.0
2017-06-16 15:55:00,96.24,96.35,96.2,96.25,28087.0,96.24,96.35,96.2,96.25,28087.0
2017-06-19 09:30:00,96.67,96.67,96.2,96.2,4749.0,96.67,96.67,96.2,96.2,4749.0
2017-06-19 09:35:00,96.08,96.11,95.54,95.79,6000.0,96.08,96.11,95.54,95.79,6000.0
2017-06-19 09:40:00,95.84,95.94,95.63,95.71,6050.0,95.84,95.94,95.63,95.71,6050.0
2017-06-19 09:45:00,95.66,95.71,95.49,95.52,5660.0,95.66,95.71,95.49,95.52,5660.0
2017-06-19 09:50:00,95.52,95.52,95.31,95.43,3100.0,95.52,95.52,95.31,95.43,3100.0
2017-06-19 09:55:00,95.42,95.42,95.22,95.22,2500.0,95.42,95.42,95.22,95.22,2500.0
2017-06-19 10:00:00,95.25,95.35,95.13,95.35,6000.0,95.25,95.35,95.13,95.35,6000.0
2017-06-19 10:05:00,95.41,95.6,95.27,95.3,10536.0,95.41,95.6,95.27,95.3,10536.0
2017-06-19 10:10:00,95.36,95.41,95.24,95.32,3830.0,95.36,95.41,95.24,95.32,3830.0
2017-06-19 10:15:00,95.36,95.39,95.17,95.17,5479.0,95.36,95.39,95.17,95.17,5479.0
2017-06-19 10:20:00,95.15,95.21,95.06,95.06,5692.0,95.15,95.21,95.06,95.06,5692.0
2017-06-19 10:25:00,95.05,95.18,95.03,95.14,5310.0,95.05,95.18,95.03,95.14,5310.0
2017-06-19 10:30:00,95.2,95.53,95.17,95.19,9748.0,95.2,95.53,95.17,95.19,9748.0
2017-06-19 10:35:00,95.2,95.54,95.2,95.53,9975.0,95.2,95.54,95.2,95.53,9975.0
2017-06-19 10:40:00,95.56,95.56,95.34,95.39,6902.0,95.56,95.56,95.34,95.39,6902.0
2017-06-19 10:45:00,95.35,95.45,95.29,95.39,5310.0,95.35,95.45,95.29,95.39,5310.0
2017-06-19 10:50:00,95.37,95.37,95.27,95.27,2600.0,95.37,95.37,95.27,95.27,2600.0
2017-06-19 10:55:00,95.35,95.46,95.27,95.27,6900.0,95.35,95.46,95.27,95.27,6900.0
2017-06-19 11:00:00,95.26,95.28,95.1,95.24,6848.0,95.26,95.28,95.1,95.24,6848.0
2017-06-19 11:05:00,95.23,95.33,95.21,95.31,6923.0,95.23,95.33,95.21,95.31,6923.0
2017-06-19 11:10:00,95.27,95.48,95.18,95.48,11154.0,95.27,95.48,95.18,95.48,11154.0
2017-06-19 11:15:00,95.48,95.58,95.08,95.08,5800.0,95.48,95.58,95.08,95.08,5800.0
2017-06-19 11:20:00,95.15,95.4,95.12,95.4,7201.0,95.15,95.4,95.12,95.4,7201.0
2017-06-19 11:25:00,95.4,95.54,95.24,95.52,5100.0,95.4,95.54,95.24,95.52,5100.0
2017-06-19 11:30:00,95.55,95.56,95.36,95.45,2876.0,95.55,95.56,95.36,95.45,2876.0
2017-06-19 11:35:00,95.5,95.86,95.5,95.77,6273.0,95.5,95.86,95.5,95.77,6273.0
2017-06-19 11:40:00,95.81,95.97,95.81,95.88,7462.0,95.81,95.97,95.81,95.88,7462.0
2017-06-19 11:45:00,95.91,95.94,95.84,95.84,4952.0,95.91,95.94,95.84,95.84,4952.0
2017-06-19 11:50:00,95.82,95.87,95.79,95.82,3403.0,95.82,95.87,95.79,95.82,3403.0
2017-06-19 11:55:00,95.77,95.86,95.7,95.78,5092.0,95.77,95.86,95.7,95.78,5092.0
2017-06-19 12:00:00,95.79,96.02,95.79,95.84,5976.0,95.79,96.02,95.79,95.84,5976.0
2017-06-19 12:05:00,95.86,95.86,95.72,95.85,6963.0,95.86,95.86,95.72,95.85,6963.0
2017-06-19 12:10:00,95.84,95.96,95.76,95.76,3006.0,95.84,95.96,95.76,95.76,3006.0
2017-06-19 12:15:00,95.82,96.18,95.79,96.03,3747.0,95.82,96.18,95.79,96.03,3747.0
2017-06-19 12:20:00,96.1,96.22,96.05,96.22,1900.0,96.1,96.22,96.05,96.22,1900.0
2017-06-19 12:25:00,96.17,96.23,96.14,96.2,2600.0,96.17,96.23,96.14,96.2,2600.0
2017-06-19 12:30:00,96.24,96.26,96.1,96.25,13200.0,96.24,96.26,96.1,96.25,13200.0
2017-06-19 12:35:00,96.24,96.4,96.21,96.4,30837.0,96.24,96.4,96.21,96.4,30837.0
2017-06-19 12:40:00,96.37,96.93,96.36,96.7,7501.0,96.37,96.93,96.36,96.7,7501.0
2017-06-19 12:45:00,96.75,96.99,96.72,96.85,4813.0,96.75,96.99,96.72,96.85,4813.0
2017-06-19 12:50:00,96.85,96.96,96.77,96.87,5967.0,96.85,96.96,96.77,96.87,5967.0
2017-06-19 12:55:00,96.94,97.15,96.87,97.15,5367.0,96.94,97.15,96.87,97.15,5367.0
2017-06-19 13:00:00,97.12,97.12,97.0,97.0,4047.0,97.12,97.12,97.0,97.0,4047.0
2017-06-19 13:05:00,97.0,97.04,96.94,97.0,5133.0,97.0,97.04,96.94,97.0,5133.0
2017-06-19 13:10:00,97.1,97.1,96.94,96.98,2150.0,97.1,97.1,96.94,96.98,2150.0
2017-06-19 13:15:00,97.0,97.11,97.0,97.06,4060.0,97.0,97.11,97.0,97.06,4060.0
2017-06-19 13:20:00,97.08,97.16,97.03,97.16,3659.0,97.08,97.16,97.03,97.16,3659.0
2017-06-19 13:25:00,97.13,97.23,97.09,97.18,5200.0,97.13,97.23,97.09,97.18,5200.0
2017-06-19 13:30:00,97.09,97.1,97.03,97.1,4600.0,97.09,97.1,97.03,97.1,4600.0
2017-06-19 13:35:00,97.11,97.11,96.96,97.07,1334.0,97.11,97.11,96.96,97.07,1334.0
2017-06-19 13:40:00,97.0,97.08,96.97,97.08,1710.0,97.0,97.08,96.97,97.08,1710.0
2017-06-19 13:45:00,97.06,97.1,97.02,97.08,3030.0,97.06,97.1,97.02,97.08,3030.0
2017-06-19 13:50:00,97.07,97.21,97.07,97.2,2693.0,97.07,97.21,97.07,97.2,2693.0
2017-06-19 13:55:00,97.21,97.3,97.2,97.22,6300.0,97.21,97.3,97.2,97.22,6300.0
2017-06-19 14:00:00,97.14,97.14,97.06,97.06,1900.0,97.14,97.14,97.06,97.06,1900.0
2017-06-19 14:05:00,97.07,97.08,96.95,97.01,4300.0,97.07,97.08,96.95,97.01,4300.0
2017-06-19 14:10:00,97.02,97.07,96.97,97.0,3316.0,97.02,97.07,96.97,97.0,3316.0
2017-06-19 14:15:00,97.06,97.14,97.04,97.07,2900.0,97.06,97.14,97.04,97.07,2900.0
2017-06-19 14:20:00,97.07,97.14,97.06,97.09,2750.0,97.07,97.14,97.06,97.09,2750.0
2017-06-19 14:25:00,97.07,97.33,97.07,97.19,5513.0,97.07,97.33,97.07,97.19,5513.0
2017-06-19 14:30:00,97.27,97.27,97.16,97.19,2688.0,97.27,97.27,97.16,97.19,2688.0
2017-06-19 14:35:00,97.17,97.22,97.03,97.05,5400.0,97.17,97.22,97.03,97.05,5400.0
2017-06-19 14:40:00,97.12,97.17,97.07,97.08,3556.0,97.12,97.17,97.07,97.08,3556.0
2017-06-19 14:45:00,97.1,97.22,97.03,97.03,3004.0,97.1,97.22,97.03,97.03,3004.0
2017-06-19 14:50:00,96.98,97.0,96.92,96.92,3700.0,96.98,97.0,96.92,96.92,3700.0
2017-06-19 14:55:00,96.91,97.01,96.79,97.01,6268.0,96.91,97.01,96.79,97.01,6268.0
2017-06-19 15:00:00,97.0,97.04,96.89,97.0,9202.0,97.0,97.04,96.89,97.0,9202.0
2017-06-19 15:05:00,97.02,97.03,96.95,96.95,4000.0,97.02,97.03,96.95,96.95,4000.0
2017-06-19 15:10:00,96.97,97.11,96.97,97.04,6388.0,96.97,97.11,96.97,97.04,6388.0
2017-06-19 15:15:00,97.05,97.15,97.04,97.15,2990.0,97.05,97.15,97.04,97.15,2990.0
2017-06-19 15:20:00,97.15,97.17,97.11,97.17,8698.0,97.15,97.17,97.11,97.17,8698.0
2017-06-19 15:25:00,97.16,97.4,97.12,97.3,8195.0,97.16,97.4,97.12,97.3,8195.0
2017-06-19 15:30:00,97.29,97.3,97.24,97.28,7140.0,97.29,97.3,97.24,97.28,7140.0
2017-06-19 15:35:00,97.29,97.34,97.16,97.16,14406.0,97.29,97.34,97.16,97.16,14406.0
2017-06-19 15:40:00,97.16,97.26,97.15,97.26,6461.0,97.16,97.26,97.15,97.26,6461.0
2017-06-19 15:45:00,97.25,97.27,97.17,97.18,7424.0,97.25,97.27,97.17,97.18,7424.0
2017-06-19 15:50:00,97.19,97.25,97.18,97.21,11791.0,97.19,97.25,97.18,97.21,11791.0
2017-06-19 15:55:00,97.21,97.3,97.07,97.11,16885.0,97.21,97.3,97.07,97.11,16885.0
2017-06-20 09:30:00,97.27,97.45,96.22,96.82,12810.0,97.27,97.45,96.22,96.82,12810.0
2017-06-20 09:35:00,96.48,97.65,96.48,97.45,16754.0,96.48,97.65,96.48,97.45,16754.0
2017-06-20 09:40:00,97.44,97.44,97.05,97.4,4000.0,97.44,97.44,97.05,97.4,4000.0
2017-06-20 09:45:00,97.45,97.64,97.08,97.19,5000.0,97.45,97.64,97.08,97.19,5000.0
2017-06-20 09:50:00,97.08,97.1,97.0,97.01,4300.0,97.08,97.1,97.0,97.01,4300.0
2017-06-20 09:55:00,97.01,97.2,96.92,97.09,6463.0,97.01,97.2,96.92,97.09,6463.0
2017-06-20 10:00:00,97.06,97.09,96.76,96.78,3631.0,97.06,97.09,96.76,96.78,3631.0
2017-06-20 10:05:00,96.74,96.94,96.74,96.93,3300.0,96.74,96.94,96.74,96.93,3300.0
2017-06-20 10:10:00,96.93,96.93,96.6,96.68,3222.0,96.93,96.93,96.6,96.68,3222.0
2017-06-20 10:15:00,96.68,96.71,96.55,96.68,7012.0,96.68,96.71,96.55,96.68,7012.0
2017-06-20 10:20:00,96.63,96.64,96.47,96.47,2427.0,96.63,96.64,96.47,96.47,2427.0
2017-06-20 10:25:00,96.47,96.47,96.2,96.24,2100.0,96.47,96.47,96.2,96.24,2100.0
2017-06-20 10:30:00,96.23,96.23,96.03,96.15,5525.0,96.23,96.23,96.03,96.15,5525.0
2017-06-20 10:35:00,96.18,96.18,95.63,95.63,15602.0,96.18,96.18,95.63,95.63,15602.0
2017-06-20 10:40:00,95.73,96.1,95.7,96.1,8960.0,95.73,96.1,95.7,96.1,8960.0
2017-06-20 10:45:00,96.09,96.1,95.93,95.94,4602.0,96.09,96.1,95.93,95.94,4602.0
2017-06-20 10:50:00,95.9,95.93,95.88,95.89,1300.0,95.9,95.93,95.88,95.89,1300.0
2017-06-20 10:55:00,95.86,95.89,95.68,95.84,4256.0,95.86,95.89,95.68,95.84,4256.0
2017-06-20 11:00:00,95.86,95.95,95.77,95.8,3935.0,95.86,95.95,95.77,95.8,3935.0
2017-06-20 11:05:00,95.8,96.08,95.8,95.98,3833.0,95.8,96.08,95.8,95.98,3833.0
2017-06-20 11:10:00,96.02,96.02,95.81,95.86,3900.0,96.02,96.02,95.81,95.86,3900.0
2017-06-20 11:15:00,95.85,95.87,95.84,95.87,1328.0,95.85,95.87,95.84,95.87,1328.0
2017-06-20 11:20:00,95.84,95.87,95.64,95.7,3700.0,95.84,95.87,95.64,95.7,3700.0
2017-06-20 11:25:00,95.63,95.73,95.53,95.66,6119.0,95.63,95.73,95.53,95.66,6119.0
2017-06-20 11:30:00,95.68,95.71,95.53,95.63,4388.0,95.68,95.71,95.53,95.63,4388.0
2017-06-20 11:35:00,95.68,95.68,95.49,95.6,5035.0,95.68,95.68,95.49,95.6,5035.0
2017-06-20 11:40:00,95.56,95.56,95.37,95.45,9708.0,95.56,95.56,95.37,95.45,9708.0
2017-06-20 11:45:00,95.49,95.54,95.44,95.5,5850.0,95.49,95.54,95.44,95.5,5850.0
2017-06-20 11:50:00,95.5,95.5,95.1,95.18,18600.0,95.5,95.5,95.1,95.18,18600.0
2017-06-20 11:55:00,95.18,95.38,95.17,95.38,7350.0,95.18,95.38,95.17,95.38,7350.0
2017-06-20 12:00:00,95.36,95.5,95.25,95.37,7306.0,95.36,95.5,95.25,95.37,7306.0
2017-06-20 12:05:00,95.29,95.33,95.24,95.33,1749.0,95.29,95.33,95.24,95.33,1749.0
2017-06-20 12:10:00,95.27,95.29,95.19,95.25,9500.0,95.27,95.29,95.19,95.25,9500.0
2017-06-20 12:15:00,95.24,95.24,95.17,95.17,2900.0,95.24,95.24,95.17,95.17,2900.0
2017-06-20 12:20:00,95.2,95.2,95.0,95.02,5304.0,95.2,95.2,95.0,95.02,5304.0
2017-06-20 12:25:00,95.03,95.07,94.93,95.0,19189.0,95.03,95.07,94.93,95.0,19189.0
2017-06-20 12:30:00,95.03,95.03,94.67,94.77,14291.0,95.03,95.03,94.67,94.77,14291.0
2017-06-20 12:35:00,94.76,94.78,94.65,94.76,8694.0,94.76,94.78,94.65,94.76,8694.0
2017-06-20 12:40:00,94.79,94.81,94.69,94.72,6209.0,94.79,94.81,94.69,94.72,6209.0
2017-06-20 12:45:00,94.72,94.72,94.48,94.51,7490.0,94.72,94.72,94.48,94.51,7490.0
2017-06-20 12:50:00,94.51,94.89,94.5,94.88,6339.0,94.51,94.89,94.5,94.88,6339.0
2017-06-20 12:55:00,94.89,94.96,94.77,94.95,6531.0,94.89,94.96,94.77,94.95,6531.0
2017-06-20 13:00:00,94.94,95.12,94.93,95.04,7496.0,94.94,95.12,94.93,95.04,7496.0
2017-06-20 13:05:00,95.0,95.13,94.87,94.87,18996.0,95.0,95.13,94.87,94.87,18996.0
2017-06-20 13:10:00,94.95,94.96,94.75,94.78,17999.0,94.95,94.96,94.75,94.78,17999.0
2017-06-20 13:15:00,94.76,94.8,94.58,94.58,28920.0,94.76,94.8,94.58,94.58,28920.0
2017-06-20 13:20:00,94.66,94.93,94.55,94.92,13515.0,94.66,94.93,94.55,94.92,13515.0
2017-06-20 13:25:00,95.01,95.03,94.89,95.0,6300.0,95.01,95.03,94.89,95.0,6300.0
2017-06-20 13:30:00,94.98,95.11,94.8,94.89,14118.0,94.98,95.11,94.8,94.89,14118.0
2017-06-20 13:35:00,94.92,94.94,94.83,94.91,2700.0,94.92,94.94,94.83,94.91,2700.0
2017-06-20 13:40:00,94.83,94.88,94.77,94.77,5050.0,94.83,94.88,94.77,94.77,5050.0
2017-06-20 13:45:00,94.83,94.83,94.57,94.69,6350.0,94.83,94.83,94.57,94.69,6350.0
2017-06-20 13:50:00,94.7,94.74,94.5,94.54,13890.0,94.7,94.74,94.5,94.54,13890.0
2017-06-20 13:55:00,94.54,94.95,94.48,94.8,21223.0,94.54,94.95,94.48,94.8,21223.0
2017-06-20 14:00:00,94.72,94.92,94.7,94.81,11400.0,94.72,94.92,94.7,94.81,11400.0
2017-06-20 14:05:00,94.81,94.97,94.8,94.84,3400.0,94.81,94.97,94.8,94.84,3400.0
2017-06-20 14:10:00,94.83,94.83,94.7,94.72,5493.0,94.83,94.83,94.7,94.72,5493.0
2017-06-20 14:15:00,94.77,94.77,94.5,94.5,2000.0,94.77,94.77,94.5,94.5,2000.0
2017-06-20 14:20:00,94.57,94.66,94.5,94.55,7685.0,94.57,94.66,94.5,94.55,7685.0
2017-06-20 14:25:00,94.54,94.71,94.43,94.69,13194.0,94.54,94.71,94.43,94.69,13194.0
2017-06-20 14:30:00,94.66,94.82,94.63,94.63,6003.0,94.66,94.82,94.63,94.63,6003.0
2017-06-20 14:35:00,94.69,94.69,94.46,94.51,2700.0,94.69,94.69,94.46,94.51,2700.0
2017-06-20 14:40:00,94.49,94.53,94.4,94.49,6687.0,94.49,94.53,94.4,94.49,6687.0
2017-06-20 14:45:00,94.51,94.57,94.42,94.55,5785.0,94.51,94.57,94.42,94.55,5785.0
2017-06-20 14:50:00,94.51,94.59,94.45,94.54,7683.0,94.51,94.59,94.45,94.54,7683.0
2017-06-20 14:55:00,94.57,94.64,94.54,94.55,17404.0,94.57,94.64,94.54,94.55,17404.0
2017-06-20 15:00:00,94.51,94.61,94.5,94.5,8984.0,94.51,94.61,94.5,94.5,8984.0
2017-06-20 15:05:00,94.5,94.64,94.5,94.58,8476.0,94.5,94.64,94.5,94.58,8476.0
2017-06-20 15:10:00,94.54,94.66,94.5,94.63,9910.0,94.54,94.66,94.5,94.63,9910.0
2017-06-20 15:15:00,94.7,94.7,94.5,94.59,9747.0,94.7,94.7,94.5,94.59,9747.0
2017-06-20 15:20:00,94.59,94.84,94.55,94.79,13562.0,94.59,94.84,94.55,94.79,13562.0
2017-06-20 15:25:00,94.79,94.79,94.57,94.62,13982.0,94.79,94.79,94.57,94.62,13982.0
2017-06-20 15:30:00,94.59,94.59,94.35,94.35,17278.0,94.59,94.59,94.35,94.35,17278.0
2017-06-20 15:35:00,94.35,94.37,94.2,94.3,12201.0,94.35,94.37,94.2,94.3,12201.0
2017-06-20 15:40:00,94.27,94.3,94.21,94.27,17015.0,94.27,94.3,94.21,94.27,17015.0
2017-06-20 15:45:00,94.25,94.27,93.97,93.97,29987.0,94.25,94.27,93.97,93.97,29987.0
2017-06-20 15:50:00,93.97,94.09,93.95,93.96,31753.0,93.97,94.09,93.95,93.96,31753.0
2017-06-20 15:55:00,93.97,94.01,93.83,93.95,43026.0,93.97,94.01,93.83,93.95,43026.0
2017-06-21 09:30:00,93.98,93.98,92.77,93.08,16641.0,93.98,93.98,92.77,93.08,16641.0
2017-06-21 09:35:00,92.79,93.45,92.46,92.75,22642.0,92.79,93.45,92.46,92.75,22642.0
2017-06-21 09:40:00,92.75,93.16,92.53,93.16,34871.0,92.75,93.16,92.53,93.16,34871.0
2017-06-21 09:45:00,93.08,93.51,93.06,93.44,26902.0,93.08,93.51,93.06,93.44,26902.0
2017-06-21 09:50:00,93.52,93.91,93.46,93.46,8634.0,93.52,93.91,93.46,93.46,8634.0
2017-06-21 09:55:00,93.46,93.54,93.22,93.31,15074.0,93.46,93.54,93.22,93.31,15074.0
2017-06-21 10:00:00,93.19,93.35,93.02,93.09,16393.0,93.19,93.35,93.02,93.09,16393.0
2017-06-21 10:05:00,93.07,93.21,92.83,93.13,11898.0,93.07,93.21,92.83,93.13,11898.0
2017-06-21 10:10:00,93.08,93.08,92.64,92.69,4204.0,93.08,93.08,92.64,92.69,4204.0
2017-06-21 10:15:00,92.57,92.68,92.41,92.48,4530.0,92.57,92.68,92.41,92.48,4530.0
2017-06-21 10:20:00,92.42,92.42,91.96,92.27,25369.0,92.42,92.42,91.96,92.27,25369.0
2017-06-21 10:25:00,92.34,92.57,92.07,92.5,35110.0,92.34,92.57,92.07,92.5,35110.0
2017-06-21 10:30:00,92.5,92.91,92.48,92.87,10750.0,92.5,92.91,92.48,92.87,10750.0
2017-06-21 10:35:00,92.86,92.86,92.61,92.67,9919.0,92.86,92.86,92.61,92.67,9919.0
2017-06-21 10:40:00,92.73,92.78,92.57,92.59,5538.0,92.73,92.78,92.57,92.59,5538.0
2017-06-21 10:45:00,92.58,92.58,92.23,92.26,3000.0,92.58,92.58,92.23,92.26,3000.0
2017-06-21 10:50:00,92.25,92.28,92.0,92.09,6250.0,92.25,92.28,92.0,92.09,6250.0
2017-06-21 10:55:00,92.08,92.17,92.03,92.08,5641.0,92.08,92.17,92.03,92.08,5641.0
2017-06-21 11:00:00,92.06,92.52,92.05,92.52,7817.0,92.06,92.52,92.05,92.52,7817.0
2017-06-21 11:05:00,92.52,92.55,92.1,92.17,9037.0,92.52,92.55,92.1,92.17,9037.0
2017-06-21 11:10:00,92.11,92.32,92.0,92.13,8752.0,92.11,92.32,92.0,92.13,8752.0
2017-06-21 11:15:00,92.05,92.09,91.64,91.64,18348.0,92.05,92.09,91.64,91.64,18348.0
2017-06-21 11:20:00,91.64,91.69,91.45,91.45,15853.0,91.64,91.69,91.45,91.45,15853.0
2017-06-21 11:25:00,91.45,91.59,91.39,91.47,12819.0,91.45,91.59,91.39,91.47,12819.0
2017-06-21 11:30:00,91.48,91.49,91.28,91.36,8584.0,91.48,91.49,91.28,91.36,8584.0
2017-06-21 11:35:00,91.4,91.4,91.15,91.2,8819.0,91.4,91.4,91.15,91.2,8819.0
2017-06-21 11:40:00,91.22,91.3,91.1,91.1,8037.0,91.22,91.3,91.1,91.1,8037.0
2017-06-21 11:45:00,91.1,91.11,90.73,90.74,17653.0,91.1,91.11,90.73,90.74,17653.0
2017-06-21 11:50:00,90.74,91.04,90.74,90.99,16131.0,90.74,91.04,90.74,90.99,16131.0
2017-06-21 11:55:00,91.05,91.12,90.9,90.9,13358.0,91.05,91.12,90.9,90.9,13358.0
2017-06-21 12:00:00,90.89,91.01,90.85,90.85,9947.0,90.89,91.01,90.85,90.85,9947.0
2017-06-21 12:05:00,90.9,90.96,90.84,90.95,14500.0,90.9,90.96,90.84,90.95,14500.0
2017-06-21 12:10:00,90.98,91.07,90.86,90.89,6161.0,90.98,91.07,90.86,90.89,6161.0
2017-06-21 12:15:00,90.84,90.84,90.65,90.65,6457.0,90.84,90.84,90.65,90.65,6457.0
2017-06-21 12:20:00,90.6,90.68,90.28,90.28,17556.0,90.6,90.68,90.28,90.28,17556.0
2017-06-21 12:25:00,90.31,90.42,90.13,90.42,23935.0,90.31,90.42,90.13,90.42,23935.0
2017-06-21 12:30:00,90.42,90.69,90.37,90.49,25115.0,90.42,90.69,90.37,90.49,25115.0
2017-06-21 12:35:00,90.46,90.46,90.26,90.37,10967.0,90.46,90.46,90.26,90.37,10967.0
2017-06-21 12:40:00,90.34,90.36,90.06,90.11,22999.0,90.34,90.36,90.06,90.11,22999.0
2017-06-21 12:45:00,90.06,90.07,89.6,89.79,27646.0,90.06,90.07,89.6,89.79,27646.0
2017-06-21 12:50:00,89.81,89.85,89.51,89.58,26222.0,89.81,89.85,89.51,89.58,26222.0
2017-06-21 12:55:00,89.54,89.67,89.34,89.35,31517.0,89.54,89.67,89.34,89.35,31517.0
2017-06-21 13:00:00,89.4,89.78,89.36,89.62,28299.0,89.4,89.78,89.36,89.62,28299.0
2017-06-21 13:05:00,89.6,90.0,89.55,89.88,20202.0,89.6,90.0,89.55,89.88,20202.0
2017-06-21 13:10:00,89.87,89.91,89.55,89.86,25067.0,89.87,89.91,89.55,89.86,25067.0
2017-06-21 13:15:00,89.84,90.09,89.81,89.94,9829.0,89.84,90.09,89.81,89.94,9829.0
2017-06-21 13:20:00,89.94,90.22,89.86,89.89,17470.0,89.94,90.22,89.86,89.89,17470.0
2017-06-21 13:25:00,89.86,89.86,89.42,89.42,24716.0,89.86,89.86,89.42,89.42,24716.0
2017-06-21 13:30:00,89.41,89.68,89.41,89.56,23259.0,89.41,89.68,89.41,89.56,23259.0
2017-06-21 13:35:00,89.55,89.6,89.46,89.6,10152.0,89.55,89.6,89.46,89.6,10152.0
2017-06-21 13:40:00,89.64,89.65,89.24,89.26,18891.0,89.64,89.65,89.24,89.26,18891.0
2017-06-21 13:45:00,89.25,89.46,89.19,89.33,23240.0,89.25,89.46,89.19,89.33,23240.0
2017-06-21 13:50:00,89.32,89.35,89.15,89.17,18207.0,89.32,89.35,89.15,89.17,18207.0
2017-06-21 13:55:00,89.12,89.22,89.04,89.15,21117.0,89.12,89.22,89.04,89.15,21117.0
2017-06-21 14:00:00,89.15,89.21,89.06,89.18,19021.0,89.15,89.21,89.06,89.18,19021.0
2017-06-21 14:05:00,89.16,89.86,89.16,89.82,30018.0,89.16,89.86,89.16,89.82,30018.0
2017-06-21 14:10:00,89.9,89.9,89.47,89.81,14306.0,89.9,89.9,89.47,89.81,14306.0
2017-06-21 14:15:00,89.83,90.14,89.83,90.07,15969.0,89.83,90.14,89.83,90.07,15969.0
2017-06-21 14:20:00,90.11,90.11,90.02,90.04,8798.0,90.11,90.11,90.02,90.04,8798.0
2017-06-21 14:25:00,90.03,90.17,89.89,90.13,29928.0,90.03,90.17,89.89,90.13,29928.0
2017-06-21 14:30:00,90.13,90.22,90.05,90.2,17724.0,90.13,90.22,90.05,90.2,17724.0
2017-06-21 14:35:00,90.22,90.35,90.2,90.35,19461.0,90.22,90.35,90.2,90.35,19461.0
2017-06-21 14:40:00,90.35,90.62,90.33,90.59,16623.0,90.35,90.62,90.33,90.59,16623.0
2017-06-21 14:45:00,90.55,90.55,90.26,90.26,16553.0,90.55,90.55,90.26,90.26,16553.0
2017-06-21 14:50:00,90.25,90.35,90.17,90.25,30724.0,90.25,90.35,90.17,90.25,30724.0
2017-06-21 14:55:00,90.26,90.26,89.9,89.9,12371.0,90.26,90.26,89.9,89.9,12371.0
2017-06-21 15:00:00,89.91,89.96,89.8,89.84,14553.0,89.91,89.96,89.8,89.84,14553.0
2017-06-21 15:05:00,89.84,90.0,89.75,89.97,20269.0,89.84,90.0,89.75,89.97,20269.0
2017-06-21 15:10:00,89.96,90.04,89.93,90.01,22547.0,89.96,90.04,89.93,90.01,22547.0
2017-06-21 15:15:00,90.0,90.04,89.9,89.91,26215.0,90.0,90.04,89.9,89.91,26215.0
2017-06-21 15:20:00,89.96,90.03,89.93,89.95,25714.0,89.96,90.03,89.93,89.95,25714.0
2017-06-21 15:25:00,89.94,90.07,89.93,90.03,25863.0,89.94,90.07,89.93,90.03,25863.0
2017-06-21 15:30:00,90.02,90.12,90.02,90.08,31953.0,90.02,90.12,90.02,90.08,31953.0
2017-06-21 15:35:00,90.07,90.08,89.93,89.94,35309.0,90.07,90.08,89.93,89.94,35309.0
2017-06-21 15:40:00,89.93,90.02,89.77,89.83,50862.0,89.93,90.02,89.77,89.83,50862.0
2017-06-21 15:45:00,89.84,90.02,89.81,89.84,57021.0,89.84,90.02,89.81,89.84,57021.0
2017-06-21 15:50:00,89.83,89.85,89.52,89.53,59894.0,89.83,89.85,89.52,89.53,59894.0
2017-06-21 15:55:00,89.53,89.58,89.36,89.48,90182.0,89.53,89.58,89.36,89.48,90182.0
2017-06-22 09:30:00,89.89,89.89,88.11,88.26,55207.0,89.89,89.89,88.11,88.26,55207.0
2017-06-22 09:35:00,88.31,88.42,87.52,87.86,41698.0,88.31,88.42,87.52,87.86,41698.0
2017-06-22 09:40:00,87.92,88.3,87.69,88.15,32861.0,87.92,88.3,87.69,88.15,32861.0
2017-06-22 09:45:00,88.23,88.94,88.17,88.76,42307.0,88.23,88.94,88.17,88.76,42307.0
2017-06-22 09:50:00,88.73,88.73,88.51,88.55,21341.0,88.73,88.73,88.51,88.55,21341.0
2017-06-22 09:55:00,88.72,88.72,87.5,87.56,17450.0,88.72,88.72,87.5,87.56,17450.0
2017-06-22 10:00:00,87.56,87.63,87.17,87.17,38403.0,87.56,87.63,87.17,87.17,38403.0
2017-06-22 10:05:00,87.19,87.57,86.8,86.93,73228.0,87.19,87.57,86.8,86.93,73228.0
2017-06-22 10:10:00,86.94,87.0,86.53,86.59,34292.0,86.94,87.0,86.53,86.59,34292.0
2017-06-22 10:15:00,86.67,86.78,86.5,86.52,39878.0,86.67,86.78,86.5,86.52,39878.0
2017-06-22 10:20:00,86.48,86.48,86.02,86.21,207096.0,86.48,86.48,86.02,86.21,207096.0
2017-06-22 10:25:00,86.19,86.44,85.85,85.85,59237.0,86.19,86.44,85.85,85.85,59237.0
2017-06-22 10:30:00,85.86,86.3,85.75,85.93,49389.0,85.86,86.3,85.75,85.93,49389.0
2017-06-22 10:35:00,85.99,86.26,85.8,86.26,29401.0,85.99,86.26,85.8,86.26,29401.0
2017-06-22 10:40:00,86.27,86.29,86.03,86.16,33973.0,86.27,86.29,86.03,86.16,33973.0
2017-06-22 10:45:00,86.16,86.28,86.02,86.05,85722.0,86.16,86.28,86.02,86.05,85722.0
2017-06-22 10:50:00,86.05,86.09,85.71,85.84,32862.0,86.05,86.09,85.71,85.84,32862.0
2017-06-22 10:55:00,85.83,85.97,85.71,85.76,25905.0,85.83,85.97,85.71,85.76,25905.0
2017-06-22 11:00:00,85.8,85.96,85.38,85.73,54380.0,85.8,85.96,85.38,85.73,54380.0
2017-06-22 11:05:00,85.79,86.02,85.68,85.72,37508.0,85.79,86.02,85.68,85.72,37508.0
2017-06-22 11:10:00,85.68,85.8,85.1,85.53,54532.0,85.68,85.8,85.1,85.53,54532.0
2017-06-22 11:15:00,85.59,85.6,85.27,85.49,46446.0,85.59,85.6,85.27,85.49,46446.0
2017-06-22 11:20:00,85.49,85.81,85.43,85.7,12596.0,85.49,85.81,85.43,85.7,12596.0
2017-06-22 11:25:00,85.64,85.7,85.38,85.5,23134.0,85.64,85.7,85.38,85.5,23134.0
2017-06-22 11:30:00,85.47,85.7,85.47,85.64,118073.0,85.47,85.7,85.47,85.64,118073.0
2017-06-22 11:35:00,85.62,85.79,85.62,85.72,26735.0,85.62,85.79,85.62,85.72,26735.0
2017-06-22 11:40:00,85.71,85.77,85.49,85.5,13045.0,85.71,85.77,85.49,85.5,13045.0
2017-06-22 11:45:00,85.5,85.61,85.5,85.61,11601.0,85.5,85.61,85.5,85.61,11601.0
2017-06-22 11:50:00,85.6,85.61,85.37,85.37,24822.0,85.6,85.61,85.37,85.37,24822.0
2017-06-22 11:55:00,85.42,85.42,85.02,85.06,19989.0,85.42,85.42,85.02,85.06,19989.0
2017-06-22 12:00:00,85.08,85.54,85.06,85.2,18753.0,85.08,85.54,85.06,85.2,18753.0
2017-06-22 12:05:00,85.19,85.19,85.02,85.08,13137.0,85.19,85.19,85.02,85.08,13137.0
2017-06-22 12:10:00,85.11,85.28,84.76,84.78,27459.0,85.11,85.28,84.76,84.78,27459.0
2017-06-22 12:15:00,84.79,84.79,84.22,84.42,76104.0,84.79,84.79,84.22,84.42,76104.0
2017-06-22 12:20:00,84.42,84.43,84.05,84.05,49967.0,84.42,84.43,84.05,84.05,49967.0
2017-06-22 12:25:00,84.08,84.38,84.08,84.18,33395.0,84.08,84.38,84.08,84.18,33395.0
2017-06-22 12:30:00,84.32,84.76,84.12,84.24,54940.0,84.32,84.76,84.12,84.24,54940.0
2017-06-22 12:35:00,84.29,84.52,83.95,84.52,56657.0,84.29,84.52,83.95,84.52,56657.0
2017-06-22 12:40:00,84.52,85.13,84.51,85.04,41885.0,84.52,85.13,84.51,85.04,41885.0
2017-06-22 12:45:00,85.09,85.1,84.6,84.6,62060.0,85.09,85.1,84.6,84.6,62060.0
2017-06-22 12:50:00,84.64,85.37,84.64,85.19,19414.0,84.64,85.37,84.64,85.19,19414.0
2017-06-22 12:55:00,85.18,85.3,85.12,85.23,44150.0,85.18,85.3,85.12,85.23,44150.0
2017-06-22 13:00:00,85.23,85.23,84.79,84.79,14129.0,85.23,85.23,84.79,84.79,14129.0
2017-06-22 13:05:00,84.75,85.3,84.73,85.3,21471.0,84.75,85.3,84.73,85.3,21471.0
2017-06-22 13:10:00,85.34,85.49,84.96,84.96,61979.0,85.34,85.49,84.96,84.96,61979.0
2017-06-22 13:15:00,84.95,85.32,84.82,85.01,40397.0,84.95,85.32,84.82,85.01,40397.0
2017-06-22 13:20:00,84.99,85.64,84.95,85.64,61898.0,84.99,85.64,84.95,85.64,61898.0
2017-06-22 13:25:00,85.63,85.63,85.37,85.58,22585.0,85.63,85.63,85.37,85.58,22585.0
2017-06-22 13:30:00,85.61,85.83,85.6,85.83,10322.0,85.61,85.83,85.6,85.83,10322.0
2017-06-22 13:35:00,85.87,85.95,85.76,85.83,20084.0,85.87,85.95,85.76,85.83,20084.0
2017-06-22 13:40:00,85.89,86.09,85.85,85.94,15423.0,85.89,86.09,85.85,85.94,15423.0
2017-06-22 13:45:00,85.94,86.03,85.86,86.03,8385.0,85.94,86.03,85.86,86.03,8385.0
2017-06-22 13:50:00,85.99,85.99,85.32,85.57,55493.0,85.99,85.99,85.32,85.57,55493.0
2017-06-22 13:55:00,85.64,86.0,85.64,86.0,13827.0,85.64,86.0,85.64,86.0,13827.0
2017-06-22 14:00:00,86.0,86.0,85.4,85.85,20266.0,86.0,86.0,85.4,85.85,20266.0
2017-06-22 14:05:00,85.88,86.0,85.55,85.99,21044.0,85.88,86.0,85.55,85.99,21044.0
2017-06-22 14:10:00,86.0,86.0,85.91,85.99,7960.0,86.0,86.0,85.91,85.99,7960.0
2017-06-22 14:15:00,86.0,86.19,85.48,85.73,73363.0,86.0,86.19,85.48,85.73,73363.0
2017-06-22 14:20:00,85.82,85.88,85.45,85.68,18868.0,85.82,85.88,85.45,85.68,18868.0
2017-06-22 14:25:00,85.67,85.7,85.5,85.6,20500.0,85.67,85.7,85.5,85.6,20500.0
2017-06-22 14:30:00,85.58,85.63,85.26,85.59,26460.0,85.58,85.63,85.26,85.59,26460.0
2017-06-22 14:35:00,85.58,85.7,85.52,85.69,15674.0,85.58,85.7,85.52,85.69,15674.0
2017-06-22 14:40:00,85.7,85.7,85.23,85.31,22308.0,85.7,85.7,85.23,85.31,22308.0
2017-06-22 14:45:00,85.3,85.3,85.09,85.18,22619.0,85.3,85.3,85.09,85.18,22619.0
2017-06-22 14:50:00,85.09,85.33,85.04,85.16,30761.0,85.09,85.33,85.04,85.16,30761.0
2017-06-22 14:55:00,85.15,85.15,84.98,85.08,19339.0,85.15,85.15,84.98,85.08,19339.0
2017-06-22 15:00:00,85.03,85.3,85.01,85.05,28774.0,85.03,85.3,85.01,85.05,28774.0
2017-06-22 15:05:00,85.05,85.26,84.99,85.26,32188.0,85.05,85.26,84.99,85.26,32188.0
2017-06-22 15:10:00,85.18,85.25,84.88,84.88,31914.0,85.18,85.25,84.88,84.88,31914.0
2017-06-22 15:15:00,84.88,84.9,84.59,84.82,33052.0,84.88,84.9,84.59,84.82,33052.0
2017-06-22 15:20:00,84.81,84.9,84.68,84.68,24556.0,84.81,84.9,84.68,84.68,24556.0
2017-06-22 15:25:00,84.7,84.94,84.64,84.85,22034.0,84.7,84.94,84.64,84.85,22034.0
2017-06-22 15:30:00,84.81,84.89,84.67,84.77,37258.0,84.81,84.89,84.67,84.77,37258.0
2017-06-22 15:35:00,84.77,84.86,84.48,84.49,60023.0,84.77,84.86,84.48,84.49,60023.0
2017-06-22 15:40:00,84.51,84.61,84.21,84.44,82167.0,84.51,84.61,84.21,84.44,82167.0
2017-06-22 15:45:00,84.42,84.48,84.25,84.3,54086.0,84.42,84.48,84.25,84.3,54086.0
2017-06-22 15:50:00,84.26,84.29,84.05,84.29,85219.0,84.26,84.29,84.05,84.29,85219.0
2017-06-22 15:55:00,84.27,84.47,84.25,84.3,125439.0,84.27,84.47,84.25,84.3,125439.0
2017-06-23 09:30:00,83.91,84.28,83.1,83.1,43201.0,83.91,84.28,83.1,83.1,43201.0
2017-06-23 09:35:00,83.09,83.34,82.81,83.26,83131.0,83.09,83.34,82.81,83.26,83131.0
2017-06-23 09:40:00,83.31,83.5,82.99,83.09,51809.0,83.31,83.5,82.99,83.09,51809.0
2017-06-23 09:45:00,83.05,83.1,82.57,82.74,44920.0,83.05,83.1,82.57,82.74,44920.0
2017-06-23 09:50:00,82.72,82.95,82.56,82.9,29044.0,82.72,82.95,82.56,82.9,29044.0
2017-06-23 09:55:00,82.84,83.1,82.78,82.83,109762.0,82.84,83.1,82.78,82.83,109762.0
2017-06-23 10:00:00,82.77,82.85,82.23,82.41,41510.0,82.77,82.85,82.23,82.41,41510.0
2017-06-23 10:05:00,82.4,82.55,82.29,82.39,127394.0,82.4,82.55,82.29,82.39,127394.0
2017-06-23 10:10:00,82.42,82.94,82.4,82.8,46397.0,82.42,82.94,82.4,82.8,46397.0
2017-06-23 10:15:00,82.8,82.86,82.55,82.62,14579.0,82.8,82.86,82.55,82.62,14579.0
2017-06-23 10:20:00,82.71,82.75,82.45,82.47,44993.0,82.71,82.75,82.45,82.47,44993.0
2017-06-23 10:25:00,82.47,82.68,82.47,82.65,29725.0,82.47,82.68,82.47,82.65,29725.0
2017-06-23 10:30:00,82.67,82.7,82.45,82.45,20477.0,82.67,82.7,82.45,82.45,20477.0
2017-06-23 10:35:00,82.45,82.48,82.01,82.08,16403.0,82.45,82.48,82.01,82.08,16403.0
2017-06-23 10:40:00,82.05,82.2,81.95,82.15,36397.0,82.05,82.2,81.95,82.15,36397.0
2017-06-23 10:45:00,82.15,82.28,81.8,81.89,33182.0,82.15,82.28,81.8,81.89,33182.0
2017-06-23 10:50:00,81.8,81.87,81.67,81.71,29582.0,81.8,81.87,81.67,81.71,29582.0
2017-06-23 10:55:00,81.75,81.85,81.72,81.73,25060.0,81.75,81.85,81.72,81.73,25060.0
2017-06-23 11:00:00,81.75,81.92,81.72,81.82,25746.0,81.75,81.92,81.72,81.82,25746.0
2017-06-23 11:05:00,81.82,81.83,81.45,81.5,19917.0,81.82,81.83,81.45,81.5,19917.0
2017-06-23 11:10:00,81.55,81.58,81.34,81.52,26893.0,81.55,81.58,81.34,81.52,26893.0
2017-06-23 11:15:00,81.55,81.6,81.26,81.29,17321.0,81.55,81.6,81.26,81.29,17321.0
2017-06-23 11:20:00,81.26,81.27,80.92,81.14,50941.0,81.26,81.27,80.92,81.14,50941.0
2017-06-23 11:25:00,81.14,81.2,80.92,80.94,19574.0,81.14,81.2,80.92,80.94,19574.0
2017-06-23 11:30:00,80.93,81.46,80.87,81.46,88895.0,80.93,81.46,80.87,81.46,88895.0
2017-06-23 11:35:00,81.47,81.55,81.36,81.49,19737.0,81.47,81.55,81.36,81.49,19737.0
2017-06-23 11:40:00,81.49,81.72,81.49,81.65,16359.0,81.49,81.72,81.49,81.65,16359.0
2017-06-23 11:45:00,81.67,81.74,81.5,81.55,31260.0,81.67,81.74,81.5,81.55,31260.0
2017-06-23 11:50:00,81.56,81.8,81.55,81.8,16585.0,81.56,81.8,81.55,81.8,16585.0
2017-06-23 11:55:00,81.76,82.14,81.75,82.14,20213.0,81.76,82.14,81.75,82.14,20213.0
2017-06-23 12:00:00,82.14,82.45,82.04,82.36,47402.0,82.14,82.45,82.04,82.36,47402.0
2017-06-23 12:05:00,82.38,82.56,82.34,82.42,38760.0,82.38,82.56,82.34,82.42,38760.0
2017-06-23 12:10:00,82.42,82.8,82.39,82.77,42322.0,82.42,82.8,82.39,82.77,42322.0
2017-06-23 12:15:00,82.7,83.05,82.68,83.01,33866.0,82.7,83.05,82.68,83.01,33866.0
2017-06-23 12:20:00,83.07,83.08,82.73,82.9,11061.0,83.07,83.08,82.73,82.9,11061.0
2017-06-23 12:25:00,82.85,83.11,82.76,82.8,16644.0,82.85,83.11,82.76,82.8,16644.0
2017-06-23 12:30:00,82.77,83.0,82.74,83.0,8636.0,82.77,83.0,82.74,83.0,8636.0
2017-06-23 12:35:00,82.98,82.98,82.82,82.96,17748.0,82.98,82.98,82.82,82.96,17748.0
2017-06-23 12:40:00,82.94,83.0,82.88,82.97,14305.0,82.94,83.0,82.88,82.97,14305.0
2017-06-23 12:45:00,83.0,83.0,82.76,82.81,13006.0,83.0,83.0,82.76,82.81,13006.0
2017-06-23 12:50:00,82.83,82.83,82.58,82.64,7997.0,82.83,82.83,82.58,82.64,7997.0
2017-06-23 12:55:00,82.7,82.82,82.69,82.78,5110.0,82.7,82.82,82.69,82.78,5110.0
2017-06-23 13:00:00,82.74,83.24,82.74,83.24,13877.0,82.74,83.24,82.74,83.24,13877.0
2017-06-23 13:05:00,83.2,83.24,83.04,83.18,19120.0,83.2,83.24,83.04,83.18,19120.0
2017-06-23 13:10:00,83.14,83.36,83.1,83.36,9510.0,83.14,83.36,83.1,83.36,9510.0
2017-06-23 13:15:00,83.36,83.56,83.36,83.56,16495.0,83.36,83.56,83.36,83.56,16495.0
2017-06-23 13:20:00,83.49,83.6,83.35,83.5,11646.0,83.49,83.6,83.35,83.5,11646.0
2017-06-23 13:25:00,83.49,83.98,83.49,83.88,19588.0,83.49,83.98,83.49,83.88,19588.0
2017-06-23 13:30:00,83.97,84.05,83.63,83.72,30199.0,83.97,84.05,83.63,83.72,30199.0
2017-06-23 13:35:00,83.68,83.69,83.39,83.39,44562.0,83.68,83.69,83.39,83.39,44562.0
2017-06-23 13:40:00,83.39,83.65,83.36,83.61,7294.0,83.39,83.65,83.36,83.61,7294.0
2017-06-23 13:45:00,83.66,83.92,83.66,83.92,6885.0,83.66,83.92,83.66,83.92,6885.0
2017-06-23 13:50:00,83.9,83.92,83.61,83.64,19539.0,83.9,83.92,83.61,83.64,19539.0
2017-06-23 13:55:00,83.66,83.66,83.49,83.66,10150.0,83.66,83.66,83.49,83.66,10150.0
2017-06-23 14:00:00,83.71,83.84,83.65,83.84,28554.0,83.71,83.84,83.65,83.84,28554.0
2017-06-23 14:05:00,83.9,84.0,83.86,83.95,16797.0,83.9,84.0,83.86,83.95,16797.0
2017-06-23 14:10:00,83.91,83.92,83.64,83.64,20300.0,83.91,83.92,83.64,83.64,20300.0
2017-06-23 14:15:00,83.64,84.25,83.64,84.21,19313.0,83.64,84.25,83.64,84.21,19313.0
2017-06-23 14:20:00,84.22,84.41,83.98,84.31,38667.0,84.22,84.41,83.98,84.31,38667.0
2017-06-23 14:25:00,84.31,84.35,84.08,84.33,20869.0,84.31,84.35,84.08,84.33,20869.0
2017-06-23 14:30:00,84.28,84.3,83.83,84.15,15414.0,84.28,84.3,83.83,84.15,15414.0
2017-06-23 14:35:00,84.15,84.15,83.87,84.0,11948.0,84.15,84.15,83.87,84.0,11948.0
2017-06-23 14:40:00,84.04,84.35,84.0,84.0,16418.0,84.04,84.35,84.0,84.0,16418.0
2017-06-23 14:45:00,83.99,84.35,83.99,84.35,12400.0,83.99,84.35,83.99,84.35,12400.0
2017-06-23 14:50:00,84.3,84.34,84.15,84.29,14804.0,84.3,84.34,84.15,84.29,14804.0
2017-06-23 14:55:00,84.3,84.33,84.06,84.2,11087.0,84.3,84.33,84.06,84.2,11087.0
2017-06-23 15:00:00,84.23,84.39,84.13,84.31,28174.0,84.23,84.39,84.13,84.31,28174.0
2017-06-23 15:05:00,84.33,84.45,84.26,84.37,18293.0,84.33,84.45,84.26,84.37,18293.0
2017-06-23 15:10:00,84.37,84.98,84.33,84.72,33848.0,84.37,84.98,84.33,84.72,33848.0
2017-06-23 15:15:00,84.69,84.88,84.63,84.88,28336.0,84.69,84.88,84.63,84.88,28336.0
2017-06-23 15:20:00,84.9,85.08,84.86,85.08,28338.0,84.9,85.08,84.86,85.08,28338.0
2017-06-23 15:25:00,85.05,85.5,85.02,85.17,86143.0,85.05,85.5,85.02,85.17,86143.0
2017-06-23 15:30:00,85.15,85.17,84.87,85.01,113847.0,85.15,85.17,84.87,85.01,113847.0
2017-06-23 15:35:00,84.99,85.32,84.99,85.29,86176.0,84.99,85.32,84.99,85.29,86176.0
2017-06-23 15:40:00,85.29,85.88,85.29,85.87,76151.0,85.29,85.88,85.29,85.87,76151.0
2017-06-23 15:45:00,85.88,87.1,85.87,86.55,201406.0,85.88,87.1,85.87,86.55,201406.0
2017-06-23 15:50:00,86.57,86.58,86.05,86.57,199071.0,86.57,86.58,86.05,86.57,199071.0
2017-06-23 15:55:00,86.53,86.74,86.33,86.42,169132.0,86.53,86.74,86.33,86.42,169132.0
2017-06-26 09:30:00,87.4,88.4,86.45,87.53,154282.0,87.4,88.4,86.45,87.53,154282.0
2017-06-26 09:35:00,87.53,87.53,87.04,87.45,69842.0,87.53,87.53,87.04,87.45,69842.0
2017-06-26 09:40:00,87.43,88.16,87.4,87.7,72350.0,87.43,88.16,87.4,87.7,72350.0
2017-06-26 09:45:00,87.7,87.86,87.25,87.32,45898.0,87.7,87.86,87.25,87.32,45898.0
2017-06-26 09:50:00,87.32,87.42,86.69,86.81,55300.0,87.32,87.42,86.69,86.81,55300.0
2017-06-26 09:55:00,86.72,87.36,86.72,86.85,43059.0,86.72,87.36,86.72,86.85,43059.0
2017-06-26 10:00:00,86.85,87.22,86.85,87.08,30615.0,86.85,87.22,86.85,87.08,30615.0
2017-06-26 10:05:00,87.04,87.11,86.92,87.11,22394.0,87.04,87.11,86.92,87.11,22394.0
2017-06-26 10:10:00,87.13,87.21,86.93,87.05,13187.0,87.13,87.21,86.93,87.05,13187.0
2017-06-26 10:15:00,86.98,87.46,86.96,87.27,60525.0,86.98,87.46,86.96,87.27,60525.0
2017-06-26 10:20:00,87.32,87.61,87.25,87.5,24507.0,87.32,87.61,87.25,87.5,24507.0
2017-06-26 10:25:00,87.37,87.97,87.3,87.7,46261.0,87.37,87.97,87.3,87.7,46261.0
2017-06-26 10:30:00,87.66,87.7,87.3,87.6,15884.0,87.66,87.7,87.3,87.6,15884.0
2017-06-26 10:35:00,87.63,87.74,87.48,87.74,11111.0,87.63,87.74,87.48,87.74,11111.0
2017-06-26 10:40:00,87.74,88.19,87.63,88.19,18572.0,87.74,88.19,87.63,88.19,18572.0
2017-06-26 10:45:00,88.14,88.4,87.89,87.89,27220.0,88.14,88.4,87.89,87.89,27220.0
2017-06-26 10:50:00,87.89,88.25,87.7,87.84,31635.0,87.89,88.25,87.7,87.84,31635.0
2017-06-26 10:55:00,87.87,88.11,87.68,87.75,30270.0,87.87,88.11,87.68,87.75,30270.0
2017-06-26 11:00:00,87.74,87.93,87.46,87.69,18970.0,87.74,87.93,87.46,87.69,18970.0
2017-06-26 11:05:00,87.59,88.05,87.48,88.0,27057.0,87.59,88.05,87.48,88.0,27057.0
2017-06-26 11:10:00,87.96,87.96,87.55,87.72,25712.0,87.96,87.96,87.55,87.72,25712.0
2017-06-26 11:15:00,87.68,87.81,87.63,87.77,9980.0,87.68,87.81,87.63,87.77,9980.0
2017-06-26 11:20:00,87.78,88.06,87.68,87.73,14815.0,87.78,88.06,87.68,87.73,14815.0
2017-06-26 11:25:00,87.68,87.93,87.5,87.7,20827.0,87.68,87.93,87.5,87.7,20827.0
2017-06-26 11:30:00,87.7,87.98,87.62,87.87,25809.0,87.7,87.98,87.62,87.87,25809.0
2017-06-26 11:35:00,87.78,88.07,87.75,87.91,10900.0,87.78,88.07,87.75,87.91,10900.0
2017-06-26 11:40:00,87.86,88.26,87.85,88.1,9599.0,87.86,88.26,87.85,88.1,9599.0
2017-06-26 11:45:00,88.13,88.21,87.72,88.0,15615.0,88.13,88.21,87.72,88.0,15615.0
2017-06-26 11:50:00,88.04,88.08,87.38,87.56,20300.0,88.04,88.08,87.38,87.56,20300.0
2017-06-26 11:55:00,87.56,87.65,87.07,87.19,76138.0,87.56,87.65,87.07,87.19,76138.0
2017-06-26 12:00:00,87.18,87.21,86.92,87.02,69238.0,87.18,87.21,86.92,87.02,69238.0
2017-06-26 12:05:00,87.08,87.16,86.98,87.16,11413.0,87.08,87.16,86.98,87.16,11413.0
2017-06-26 12:10:00,87.12,87.34,87.02,87.34,10721.0,87.12,87.34,87.02,87.34,10721.0
2017-06-26 12:15:00,87.35,87.46,87.22,87.3,8372.0,87.35,87.46,87.22,87.3,8372.0
2017-06-26 12:20:00,87.32,87.64,87.32,87.41,13640.0,87.32,87.64,87.32,87.41,13640.0
2017-06-26 12:25:00,87.4,87.43,87.2,87.38,9377.0,87.4,87.43,87.2,87.38,9377.0
2017-06-26 12:30:00,87.47,87.65,87.32,87.32,10050.0,87.47,87.65,87.32,87.32,10050.0
2017-06-26 12:35:00,87.29,87.4,87.21,87.36,7187.0,87.29,87.4,87.21,87.36,7187.0
2017-06-26 12:40:00,87.36,87.45,87.24,87.44,6698.0,87.36,87.45,87.24,87.44,6698.0
2017-06-26 12:45:00,87.48,87.65,87.42,87.45,5900.0,87.48,87.65,87.42,87.45,5900.0
2017-06-26 12:50:00,87.47,87.52,87.29,87.33,6534.0,87.47,87.52,87.29,87.33,6534.0
2017-06-26 12:55:00,87.3,87.47,87.22,87.45,8038.0,87.3,87.47,87.22,87.45,8038.0
2017-06-26 13:00:00,87.45,87.49,87.26,87.32,9600.0,87.45,87.49,87.26,87.32,9600.0
2017-06-26 13:05:00,87.34,87.48,87.31,87.46,10826.0,87.34,87.48,87.31,87.46,10826.0
2017-06-26 13:10:00,87.43,87.53,87.29,87.44,12182.0,87.43,87.53,87.29,87.44,12182.0
2017-06-26 13:15:00,87.42,87.56,87.37,87.56,12654.0,87.42,87.56,87.37,87.56,12654.0
2017-06-26 13:20:00,87.52,87.58,87.43,87.52,11575.0,87.52,87.58,87.43,87.52,11575.0
2017-06-26 13:25:00,87.56,87.62,87.37,87.5,10625.0,87.56,87.62,87.37,87.5,10625.0
2017-06-26 13:30:00,87.5,87.52,87.35,87.39,3635.0,87.5,87.52,87.35,87.39,3635.0
2017-06-26 13:35:00,87.35,87.57,87.35,87.57,7744.0,87.35,87.57,87.35,87.57,7744.0
2017-06-26 13:40:00,87.61,87.81,87.61,87.75,9189.0,87.61,87.81,87.61,87.75,9189.0
2017-06-26 13:45:00,87.8,87.97,87.72,87.72,8680.0,87.8,87.97,87.72,87.72,8680.0
2017-06-26 13:50:00,87.77,87.82,87.69,87.7,19899.0,87.77,87.82,87.69,87.7,19899.0
2017-06-26 13:55:00,87.71,87.91,87.71,87.74,11937.0,87.71,87.91,87.71,87.74,11937.0
2017-06-26 14:00:00,87.72,87.92,87.69,87.92,7768.0,87.72,87.92,87.69,87.92,7768.0
2017-06-26 14:05:00,87.96,87.99,87.72,87.74,13119.0,87.96,87.99,87.72,87.74,13119.0
2017-06-26 14:10:00,87.77,87.84,87.68,87.7,12385.0,87.77,87.84,87.68,87.7,12385.0
2017-06-26 14:15:00,87.7,87.87,87.66,87.87,7984.0,87.7,87.87,87.66,87.87,7984.0
2017-06-26 14:20:00,87.88,87.91,87.78,87.9,18345.0,87.88,87.91,87.78,87.9,18345.0
2017-06-26 14:25:00,87.9,88.15,87.9,88.14,16037.0,87.9,88.15,87.9,88.14,16037.0
2017-06-26 14:30:00,88.17,88.17,87.95,88.02,30279.0,88.17,88.17,87.95,88.02,30279.0
2017-06-26 14:35:00,87.97,88.1,87.94,88.06,13863.0,87.97,88.1,87.94,88.06,13863.0
2017-06-26 14:40:00,88.06,88.08,87.93,88.07,22502.0,88.06,88.08,87.93,88.07,22502.0
2017-06-26 14:45:00,88.05,88.1,88.02,88.09,23163.0,88.05,88.1,88.02,88.09,23163.0
2017-06-26 14:50:00,88.09,88.2,88.08,88.14,26125.0,88.09,88.2,88.08,88.14,26125.0
2017-06-26 14:55:00,88.12,88.66,88.12,88.65,33465.0,88.12,88.66,88.12,88.65,33465.0
2017-06-26 15:00:00,88.66,88.67,88.29,88.53,44055.0,88.66,88.67,88.29,88.53,44055.0
2017-06-26 15:05:00,88.55,88.85,88.55,88.83,30424.0,88.55,88.85,88.55,88.83,30424.0
2017-06-26 15:10:00,88.83,88.86,88.34,88.34,30120.0,88.83,88.86,88.34,88.34,30120.0
2017-06-26 15:15:00,88.36,88.71,88.35,88.61,50421.0,88.36,88.71,88.35,88.61,50421.0
2017-06-26 15:20:00,88.61,88.84,88.59,88.83,34791.0,88.61,88.84,88.59,88.83,34791.0
2017-06-26 15:25:00,88.81,88.83,88.41,88.44,41432.0,88.81,88.83,88.41,88.44,41432.0
2017-06-26 15:30:00,88.44,88.66,88.4,88.51,44501.0,88.44,88.66,88.4,88.51,44501.0
2017-06-26 15:35:00,88.5,88.64,88.41,88.57,50373.0,88.5,88.64,88.41,88.57,50373.0
2017-06-26 15:40:00,88.57,88.61,88.35,88.54,63964.0,88.57,88.61,88.35,88.54,63964.0
2017-06-26 15:45:00,88.57,88.88,88.53,88.73,69100.0,88.57,88.88,88.53,88.73,69100.0
2017-06-26 15:50:00,88.73,88.75,88.35,88.48,60277.0,88.73,88.75,88.35,88.48,60277.0
2017-06-26 15:55:00,88.48,88.68,88.45,88.55,106143.0,88.48,88.68,88.45,88.55,106143.0
2017-06-27 09:30:00,87.56,88.18,87.25,87.25,34876.0,87.56,88.18,87.25,87.25,34876.0
2017-06-27 09:35:00,87.24,87.73,87.09,87.73,19106.0,87.24,87.73,87.09,87.73,19106.0
2017-06-27 09:40:00,87.73,88.15,87.66,87.78,27620.0,87.73,88.15,87.66,87.78,27620.0
2017-06-27 09:45:00,87.74,88.48,87.71,88.46,35614.0,87.74,88.48,87.71,88.46,35614.0
2017-06-27 09:50:00,88.45,88.52,88.11,88.32,19383.0,88.45,88.52,88.11,88.32,19383.0
2017-06-27 09:55:00,88.25,88.33,87.84,88.33,40377.0,88.25,88.33,87.84,88.33,40377.0
2017-06-27 10:00:00,88.26,88.7,88.14,88.7,26492.0,88.26,88.7,88.14,88.7,26492.0
2017-06-27 10:05:00,88.71,88.71,88.37,88.47,19824.0,88.71,88.71,88.37,88.47,19824.0
2017-06-27 10:10:00,88.6,89.06,88.47,88.93,188158.0,88.6,89.06,88.47,88.93,188158.0
2017-06-27 10:15:00,88.92,89.04,88.74,89.0,97475.0,88.92,89.04,88.74,89.0,97475.0
2017-06-27 10:20:00,89.0,89.16,88.72,88.73,30370.0,89.0,89.16,88.72,88.73,30370.0
2017-06-27 10:25:00,88.8,88.98,88.75,88.79,23644.0,88.8,88.98,88.75,88.79,23644.0
2017-06-27 10:30:00,88.79,88.93,88.5,88.5,33269.0,88.79,88.93,88.5,88.5,33269.0
2017-06-27 10:35:00,88.54,88.8,88.5,88.8,10825.0,88.54,88.8,88.5,88.8,10825.0
2017-06-27 10:40:00,88.81,89.01,88.77,88.98,16963.0,88.81,89.01,88.77,88.98,16963.0
2017-06-27 10:45:00,89.11,89.12,88.96,89.02,20714.0,89.11,89.12,88.96,89.02,20714.0
2017-06-27 10:50:00,89.01,89.07,88.83,88.93,14952.0,89.01,89.07,88.83,88.93,14952.0
2017-06-27 10:55:00,88.97,88.97,88.54,88.59,31154.0,88.97,88.97,88.54,88.59,31154.0
2017-06-27 11:00:00,88.59,89.34,88.56,89.34,61936.0,88.59,89.34,88.56,89.34,61936.0
2017-06-27 11:05:00,89.24,89.45,89.22,89.38,10010.0,89.24,89.45,89.22,89.38,10010.0
2017-06-27 11:10:00,89.39,89.64,89.39,89.6,10615.0,89.39,89.64,89.39,89.6,10615.0
2017-06-27 11:15:00,89.65,89.65,89.25,89.61,19868.0,89.65,89.65,89.25,89.61,19868.0
2017-06-27 11:20:00,89.61,89.9,89.51,89.74,24836.0,89.61,89.9,89.51,89.74,24836.0
2017-06-27 11:25:00,89.75,89.83,89.56,89.83,11911.0,89.75,89.83,89.56,89.83,11911.0
2017-06-27 11:30:00,89.83,89.88,89.7,89.87,15796.0,89.83,89.88,89.7,89.87,15796.0
2017-06-27 11:35:00,89.89,89.97,89.65,89.9,19478.0,89.89,89.97,89.65,89.9,19478.0
2017-06-27 11:40:00,89.95,90.24,89.69,89.73,20104.0,89.95,90.24,89.69,89.73,20104.0
2017-06-27 11:45:00,89.84,89.84,89.48,89.48,11268.0,89.84,89.84,89.48,89.48,11268.0
2017-06-27 11:50:00,89.5,89.7,89.39,89.65,12699.0,89.5,89.7,89.39,89.65,12699.0
2017-06-27 11:55:00,89.62,89.85,89.6,89.64,9163.0,89.62,89.85,89.6,89.64,9163.0
2017-06-27 12:00:00,89.56,89.84,89.53,89.83,7993.0,89.56,89.84,89.53,89.83,7993.0
2017-06-27 12:05:00,89.86,90.04,89.79,89.93,18864.0,89.86,90.04,89.79,89.93,18864.0
2017-06-27 12:10:00,89.9,90.11,89.9,90.11,2847.0,89.9,90.11,89.9,90.11,2847.0
2017-06-27 12:15:00,90.08,90.1,89.87,89.87,12458.0,90.08,90.1,89.87,89.87,12458.0
2017-06-27 12:20:00,89.89,90.09,89.81,90.05,8399.0,89.89,90.09,89.81,90.05,8399.0
2017-06-27 12:25:00,90.05,90.24,89.98,90.17,10210.0,90.05,90.24,89.98,90.17,10210.0
2017-06-27 12:30:00,90.16,90.16,89.97,90.1,5950.0,90.16,90.16,89.97,90.1,5950.0
2017-06-27 12:35:00,90.04,90.08,89.8,89.92,7870.0,90.04,90.08,89.8,89.92,7870.0
2017-06-27 12:40:00,89.9,89.97,89.82,89.96,17566.0,89.9,89.97,89.82,89.96,17566.0
2017-06-27 12:45:00,89.97,90.18,89.97,90.18,2700.0,89.97,90.18,89.97,90.18,2700.0
2017-06-27 12:50:00,90.13,90.21,89.99,89.99,12347.0,90.13,90.21,89.99,89.99,12347.0
2017-06-27 12:55:00,89.98,89.99,89.77,89.86,15254.0,89.98,89.99,89.77,89.86,15254.0
2017-06-27 13:00:00,89.86,89.95,89.83,89.88,12094.0,89.86,89.95,89.83,89.88,12094.0
2017-06-27 13:05:00,89.86,89.86,89.6,89.6,8360.0,89.86,89.86,89.6,89.6,8360.0
2017-06-27 13:10:00,89.59,89.6,89.5,89.57,4477.0,89.59,89.6,89.5,89.57,4477.0
2017-06-27 13:15:00,89.58,89.65,89.37,89.5,12632.0,89.58,89.65,89.37,89.5,12632.0
2017-06-27 13:20:00,89.47,89.53,89.28,89.28,12816.0,89.47,89.53,89.28,89.28,12816.0
2017-06-27 13:25:00,89.24,89.44,89.19,89.23,26558.0,89.24,89.44,89.19,89.23,26558.0
2017-06-27 13:30:00,89.25,89.25,89.14,89.14,9230.0,89.25,89.25,89.14,89.14,9230.0
2017-06-27 13:35:00,89.21,89.44,89.2,89.27,13980.0,89.21,89.44,89.2,89.27,13980.0
2017-06-27 13:40:00,89.29,89.44,89.24,89.39,16163.0,89.29,89.44,89.24,89.39,16163.0
2017-06-27 13:45:00,89.38,89.48,89.28,89.46,11100.0,89.38,89.48,89.28,89.46,11100.0
2017-06-27 13:50:00,89.45,89.65,89.43,89.65,14672.0,89.45,89.65,89.43,89.65,14672.0
2017-06-27 13:55:00,89.66,89.87,89.66,89.8,50046.0,89.66,89.87,89.66,89.8,50046.0
2017-06-27 14:00:00,89.79,89.93,89.78,89.9,17515.0,89.79,89.93,89.78,89.9,17515.0
2017-06-27 14:05:00,89.89,90.09,89.89,90.07,23707.0,89.89,90.09,89.89,90.07,23707.0
2017-06-27 14:10:00,90.04,90.05,89.77,89.94,29081.0,90.04,90.05,89.77,89.94,29081.0
2017-06-27 14:15:00,89.91,90.09,89.89,90.08,21425.0,89.91,90.09,89.89,90.08,21425.0
2017-06-27 14:20:00,90.06,90.21,90.02,90.21,18523.0,90.06,90.21,90.02,90.21,18523.0
2017-06-27 14:25:00,90.17,90.41,90.14,90.3,22672.0,90.17,90.41,90.14,90.3,22672.0
2017-06-27 14:30:00,90.28,90.53,90.28,90.5,15613.0,90.28,90.53,90.28,90.5,15613.0
2017-06-27 14:35:00,90.53,90.53,90.32,90.34,16343.0,90.53,90.53,90.32,90.34,16343.0
2017-06-27 14:40:00,90.32,90.32,89.98,90.12,16134.0,90.32,90.32,89.98,90.12,16134.0
2017-06-27 14:45:00,90.05,90.16,89.74,89.82,14550.0,90.05,90.16,89.74,89.82,14550.0
2017-06-27 14:50:00,89.84,90.19,89.81,90.12,26263.0,89.84,90.19,89.81,90.12,26263.0
2017-06-27 14:55:00,90.12,90.3,89.98,90.01,15404.0,90.12,90.3,89.98,90.01,15404.0
2017-06-27 15:00:00,89.98,90.08,89.76,89.98,29078.0,89.98,90.08,89.76,89.98,29078.0
2017-06-27 15:05:00,89.98,90.16,89.89,90.09,18064.0,89.98,90.16,89.89,90.09,18064.0
2017-06-27 15:10:00,90.07,90.39,90.03,90.35,27320.0,90.07,90.39,90.03,90.35,27320.0
2017-06-27 15:15:00,90.32,90.39,90.23,90.28,21092.0,90.32,90.39,90.23,90.28,21092.0
2017-06-27 15:20:00,90.28,90.39,90.27,90.36,24888.0,90.28,90.39,90.27,90.36,24888.0
2017-06-27 15:25:00,90.35,90.35,89.94,90.22,28267.0,90.35,90.35,89.94,90.22,28267.0
2017-06-27 15:30:00,90.21,90.36,90.16,90.18,34388.0,90.21,90.36,90.16,90.18,34388.0
2017-06-27 15:35:00,90.17,90.17,89.99,90.02,26933.0,90.17,90.17,89.99,90.02,26933.0
2017-06-27 15:40:00,89.99,90.1,89.92,90.01,38344.0,89.99,90.1,89.92,90.01,38344.0
2017-06-27 15:45:00,89.98,90.0,89.68,89.77,42395.0,89.98,90.0,89.68,89.77,42395.0
2017-06-27 15:50:00,89.76,89.85,89.63,89.79,58170.0,89.76,89.85,89.63,89.79,58170.0
2017-06-27 15:55:00,89.78,89.84,89.74,89.76,103241.0,89.78,89.84,89.74,89.76,103241.0
2017-06-28 09:30:00,89.39,90.38,87.65,90.09,135154.0,89.39,90.38,87.65,90.09,135154.0
2017-06-28 09:35:00,89.97,90.17,89.84,89.99,7447.0,89.97,90.17,89.84,89.99,7447.0
2017-06-28 09:40:00,89.92,89.97,89.25,89.26,22806.0,89.92,89.97,89.25,89.26,22806.0
2017-06-28 09:45:00,89.3,89.47,89.12,89.23,19964.0,89.3,89.47,89.12,89.23,19964.0
2017-06-28 09:50:00,89.27,89.61,88.5,88.51,45356.0,89.27,89.61,88.5,88.51,45356.0
2017-06-28 09:55:00,88.69,89.22,88.56,88.99,14799.0,88.69,89.22,88.56,88.99,14799.0
2017-06-28 10:00:00,88.97,89.25,88.87,89.09,12509.0,88.97,89.25,88.87,89.09,12509.0
2017-06-28 10:05:00,89.08,89.28,89.06,89.15,7599.0,89.08,89.28,89.06,89.15,7599.0
2017-06-28 10:10:00,89.13,89.58,89.13,89.27,6238.0,89.13,89.58,89.13,89.27,6238.0
2017-06-28 10:15:00,89.26,89.85,89.17,89.44,29184.0,89.26,89.85,89.17,89.44,29184.0
2017-06-28 10:20:00,89.56,89.74,89.43,89.7,13846.0,89.56,89.74,89.43,89.7,13846.0
2017-06-28 10:25:00,89.65,89.65,89.47,89.56,4900.0,89.65,89.65,89.47,89.56,4900.0
2017-06-28 10:30:00,89.56,89.76,89.21,89.27,10191.0,89.56,89.76,89.21,89.27,10191.0
2017-06-28 10:35:00,89.3,89.37,89.09,89.18,10250.0,89.3,89.37,89.09,89.18,10250.0
2017-06-28 10:40:00,89.14,89.56,89.12,89.56,10172.0,89.14,89.56,89.12,89.56,10172.0
2017-06-28 10:45:00,89.59,89.71,89.59,89.59,6100.0,89.59,89.71,89.59,89.59,6100.0
2017-06-28 10:50:00,89.61,89.95,89.58,89.92,20945.0,89.61,89.95,89.58,89.92,20945.0
2017-06-28 10:55:00,89.92,90.1,89.91,89.92,7935.0,89.92,90.1,89.91,89.92,7935.0
2017-06-28 11:00:00,89.96,90.07,89.88,90.05,10241.0,89.96,90.07,89.88,90.05,10241.0
2017-06-28 11:05:00,90.04,90.39,90.01,90.39,20221.0,90.04,90.39,90.01,90.39,20221.0
2017-06-28 11:10:00,90.3,90.6,90.29,90.6,30243.0,90.3,90.6,90.29,90.6,30243.0
2017-06-28 11:15:00,90.58,90.62,90.28,90.28,9743.0,90.58,90.62,90.28,90.28,9743.0
2017-06-28 11:20:00,90.28,90.28,89.82,90.07,12411.0,90.28,90.28,89.82,90.07,12411.0
2017-06-28 11:25:00,90.05,90.24,89.75,89.81,14427.0,90.05,90.24,89.75,89.81,14427.0
2017-06-28 11:30:00,89.84,90.03,89.83,89.95,8565.0,89.84,90.03,89.83,89.95,8565.0
2017-06-28 11:35:00,89.94,89.94,89.65,89.91,5390.0,89.94,89.94,89.65,89.91,5390.0
2017-06-28 11:40:00,89.84,89.94,89.74,89.77,14800.0,89.84,89.94,89.74,89.77,14800.0
2017-06-28 11:45:00,89.77,90.14,89.76,90.09,3550.0,89.77,90.14,89.76,90.09,3550.0
2017-06-28 11:50:00,90.04,90.25,90.04,90.25,1949.0,90.04,90.25,90.04,90.25,1949.0
2017-06-28 11:55:00,90.29,90.29,90.21,90.29,10100.0,90.29,90.29,90.21,90.29,10100.0
2017-06-28 12:00:00,90.29,90.52,90.28,90.38,20150.0,90.29,90.52,90.28,90.38,20150.0
2017-06-28 12:05:00,90.43,90.45,90.35,90.43,4550.0,90.43,90.45,90.35,90.43,4550.0
2017-06-28 12:10:00,90.43,90.5,90.36,90.44,7746.0,90.43,90.5,90.36,90.44,7746.0
2017-06-28 12:15:00,90.49,90.52,90.46,90.46,3900.0,90.49,90.52,90.46,90.46,3900.0
2017-06-28 12:20:00,90.46,90.47,90.04,90.06,6689.0,90.46,90.47,90.04,90.06,6689.0
2017-06-28 12:25:00,90.05,90.23,90.03,90.16,4298.0,90.05,90.23,90.03,90.16,4298.0
2017-06-28 12:30:00,90.05,90.07,90.04,90.06,2020.0,90.05,90.07,90.04,90.06,2020.0
2017-06-28 12:35:00,90.05,90.12,90.02,90.1,14942.0,90.05,90.12,90.02,90.1,14942.0
2017-06-28 12:40:00,90.13,90.13,90.01,90.09,13241.0,90.13,90.13,90.01,90.09,13241.0
2017-06-28 12:45:00,90.1,90.14,90.04,90.09,5127.0,90.1,90.14,90.04,90.09,5127.0
2017-06-28 12:50:00,90.07,90.15,90.03,90.05,5974.0,90.07,90.15,90.03,90.05,5974.0
2017-06-28 12:55:00,90.05,90.34,90.05,90.34,5660.0,90.05,90.34,90.05,90.34,5660.0
2017-06-28 13:00:00,90.36,90.44,90.33,90.33,6042.0,90.36,90.44,90.33,90.33,6042.0
2017-06-28 13:05:00,90.32,90.42,90.28,90.42,2049.0,90.32,90.42,90.28,90.42,2049.0
2017-06-28 13:10:00,90.42,90.49,90.36,90.36,6335.0,90.42,90.49,90.36,90.36,6335.0
2017-06-28 13:15:00,90.33,90.33,90.27,90.27,6000.0,90.33,90.33,90.27,90.27,6000.0
2017-06-28 13:20:00,90.29,90.31,90.24,90.24,4030.0,90.29,90.31,90.24,90.24,4030.0
2017-06-28 13:25:00,90.25,90.42,90.24,90.42,7200.0,90.25,90.42,90.24,90.42,7200.0
2017-06-28 13:30:00,90.37,90.42,90.34,90.42,6618.0,90.37,90.42,90.34,90.42,6618.0
2017-06-28 13:35:00,90.45,90.58,90.45,90.48,6606.0,90.45,90.58,90.45,90.48,6606.0
2017-06-28 13:40:00,90.46,90.67,90.45,90.66,7251.0,90.46,90.67,90.45,90.66,7251.0
2017-06-28 13:45:00,90.63,90.76,90.6,90.66,11058.0,90.63,90.76,90.6,90.66,11058.0
2017-06-28 13:50:00,90.65,90.77,90.6,90.77,9842.0,90.65,90.77,90.6,90.77,9842.0
2017-06-28 13:55:00,90.77,90.91,90.69,90.71,24510.0,90.77,90.91,90.69,90.71,24510.0
2017-06-28 14:00:00,90.71,90.74,90.68,90.72,9820.0,90.71,90.74,90.68,90.72,9820.0
2017-06-28 14:05:00,90.72,90.85,90.7,90.73,17371.0,90.72,90.85,90.7,90.73,17371.0
2017-06-28 14:10:00,90.75,90.98,90.74,90.94,19219.0,90.75,90.98,90.74,90.94,19219.0
2017-06-28 14:15:00,90.94,90.98,90.85,90.95,12514.0,90.94,90.98,90.85,90.95,12514.0
2017-06-28 14:20:00,90.93,91.07,90.93,91.04,12453.0,90.93,91.07,90.93,91.04,12453.0
2017-06-28 14:25:00,91.05,91.15,91.02,91.13,9291.0,91.05,91.15,91.02,91.13,9291.0
2017-06-28 14:30:00,91.13,91.15,91.02,91.11,16260.0,91.13,91.15,91.02,91.11,16260.0
2017-06-28 14:35:00,91.13,91.19,90.76,90.83,61741.0,91.13,91.19,90.76,90.83,61741.0
2017-06-28 14:40:00,90.83,91.09,90.8,91.06,14616.0,90.83,91.09,90.8,91.06,14616.0
2017-06-28 14:45:00,91.06,91.37,91.04,91.37,10274.0,91.06,91.37,91.04,91.37,10274.0
2017-06-28 14:50:00,91.33,91.74,91.11,91.69,69156.0,91.33,91.74,91.11,91.69,69156.0
2017-06-28 14:55:00,91.71,92.13,91.63,92.08,61029.0,91.71,92.13,91.63,92.08,61029.0
2017-06-28 15:00:00,92.06,92.24,92.01,92.2,34014.0,92.06,92.24,92.01,92.2,34014.0
2017-06-28 15:05:00,92.19,92.3,91.91,91.92,38004.0,92.19,92.3,91.91,91.92,38004.0
2017-06-28 15:10:00,91.91,92.18,91.78,92.1,39868.0,91.91,92.18,91.78,92.1,39868.0
2017-06-28 15:15:00,92.1,92.11,91.78,91.82,27044.0,92.1,92.11,91.78,91.82,27044.0
2017-06-28 15:20:00,91.81,91.82,91.5,91.58,21765.0,91.81,91.82,91.5,91.58,21765.0
2017-06-28 15:25:00,91.6,91.94,91.59,91.87,25059.0,91.6,91.94,91.59,91.87,25059.0
2017-06-28 15:30:00,91.88,91.88,91.65,91.76,52189.0,91.88,91.88,91.65,91.76,52189.0
2017-06-28 15:35:00,91.74,91.74,91.56,91.56,16570.0,91.74,91.74,91.56,91.56,16570.0
2017-06-28 15:40:00,91.56,91.56,91.43,91.5,27820.0,91.56,91.56,91.43,91.5,27820.0
2017-06-28 15:45:00,91.48,91.68,91.45,91.67,26718.0,91.48,91.68,91.45,91.67,26718.0
2017-06-28 15:50:00,91.67,91.72,91.56,91.56,52242.0,91.67,91.72,91.56,91.56,52242.0
2017-06-28 15:55:00,91.58,91.72,91.52,91.63,97578.0,91.58,91.72,91.52,91.63,97578.0
2017-06-29 09:30:00,91.58,92.78,91.45,92.78,17066.0,91.58,92.78,91.45,92.78,17066.0
2017-06-29 09:35:00,92.92,93.24,92.39,93.23,21071.0,92.92,93.24,92.39,93.23,21071.0
2017-06-29 09:40:00,93.23,93.41,92.46,92.62,64992.0,93.23,93.41,92.46,92.62,64992.0
2017-06-29 09:45:00,92.59,93.01,92.49,92.56,17310.0,92.59,93.01,92.49,92.56,17310.0
2017-06-29 09:50:00,92.5,92.83,92.49,92.73,24010.0,92.5,92.83,92.49,92.73,24010.0
2017-06-29 09:55:00,92.72,93.2,92.66,93.13,19290.0,92.72,93.2,92.66,93.13,19290.0
2017-06-29 10:00:00,93.04,93.14,92.57,92.73,27254.0,93.04,93.14,92.57,92.73,27254.0
2017-06-29 10:05:00,92.73,92.81,92.56,92.81,6895.0,92.73,92.81,92.56,92.81,6895.0
2017-06-29 10:10:00,92.83,93.12,92.75,92.96,17508.0,92.83,93.12,92.75,92.96,17508.0
2017-06-29 10:15:00,92.93,93.31,92.75,93.22,12861.0,92.93,93.31,92.75,93.22,12861.0
2017-06-29 10:20:00,93.22,93.29,92.03,92.4,70823.0,93.22,93.29,92.03,92.4,70823.0
2017-06-29 10:25:00,92.43,92.89,92.38,92.89,18883.0,92.43,92.89,92.38,92.89,18883.0
2017-06-29 10:30:00,92.89,93.0,92.64,93.0,9994.0,92.89,93.0,92.64,93.0,9994.0
2017-06-29 10:35:00,93.0,93.48,92.95,93.14,12397.0,93.0,93.48,92.95,93.14,12397.0
2017-06-29 10:40:00,93.11,93.11,92.69,92.97,9898.0,93.11,93.11,92.69,92.97,9898.0
2017-06-29 10:45:00,93.0,93.08,92.75,92.84,20885.0,93.0,93.08,92.75,92.84,20885.0
2017-06-29 10:50:00,92.83,92.88,92.59,92.7,9255.0,92.83,92.88,92.59,92.7,9255.0
2017-06-29 10:55:00,92.73,92.75,92.52,92.52,5000.0,92.73,92.75,92.52,92.52,5000.0
2017-06-29 11:00:00,92.5,92.57,92.43,92.49,20983.0,92.5,92.57,92.43,92.49,20983.0
2017-06-29 11:05:00,92.49,92.49,92.12,92.29,18174.0,92.49,92.49,92.12,92.29,18174.0
2017-06-29 11:10:00,92.32,92.38,92.13,92.31,7615.0,92.32,92.38,92.13,92.31,7615.0
2017-06-29 11:15:00,92.2,92.42,92.2,92.42,4228.0,92.2,92.42,92.2,92.42,4228.0
2017-06-29 11:20:00,92.42,92.52,92.33,92.38,8003.0,92.42,92.52,92.33,92.38,8003.0
2017-06-29 11:25:00,92.48,92.48,92.16,92.39,7583.0,92.48,92.48,92.16,92.39,7583.0
2017-06-29 11:30:00,92.37,92.37,92.0,92.19,8125.0,92.37,92.37,92.0,92.19,8125.0
2017-06-29 11:35:00,92.27,92.37,92.21,92.25,5100.0,92.27,92.37,92.21,92.25,5100.0
2017-06-29 11:40:00,92.24,92.45,92.11,92.45,5850.0,92.24,92.45,92.11,92.45,5850.0
2017-06-29 11:45:00,92.48,92.48,92.16,92.4,13398.0,92.48,92.48,92.16,92.4,13398.0
2017-06-29 11:50:00,92.41,92.56,92.29,92.4,16317.0,92.41,92.56,92.29,92.4,16317.0
2017-06-29 11:55:00,92.4,92.49,92.3,92.36,15384.0,92.4,92.49,92.3,92.36,15384.0
2017-06-29 12:00:00,92.37,92.5,92.13,92.46,11650.0,92.37,92.5,92.13,92.46,11650.0
2017-06-29 12:05:00,92.5,92.53,92.34,92.42,10113.0,92.5,92.53,92.34,92.42,10113.0
2017-06-29 12:10:00,92.46,92.52,92.32,92.32,29688.0,92.46,92.52,92.32,92.32,29688.0
2017-06-29 12:15:00,92.36,92.36,91.89,91.9,55907.0,92.36,92.36,91.89,91.9,55907.0
2017-06-29 12:20:00,91.95,91.99,91.62,91.78,21271.0,91.95,91.99,91.62,91.78,21271.0
2017-06-29 12:25:00,91.74,91.91,91.69,91.8,9515.0,91.74,91.91,91.69,91.8,9515.0
2017-06-29 12:30:00,91.8,91.83,91.63,91.65,8051.0,91.8,91.83,91.63,91.65,8051.0
2017-06-29 12:35:00,91.64,91.64,91.47,91.57,17585.0,91.64,91.64,91.47,91.57,17585.0
2017-06-29 12:40:00,91.58,91.63,91.46,91.63,8103.0,91.58,91.63,91.46,91.63,8103.0
2017-06-29 12:45:00,91.53,91.63,91.43,91.5,6346.0,91.53,91.63,91.43,91.5,6346.0
2017-06-29 12:50:00,91.55,91.61,91.46,91.61,2100.0,91.55,91.61,91.46,91.61,2100.0
2017-06-29 12:55:00,91.57,91.63,91.37,91.43,8917.0,91.57,91.63,91.37,91.43,8917.0
2017-06-29 13:00:00,91.47,91.57,91.44,91.56,5000.0,91.47,91.57,91.44,91.56,5000.0
2017-06-29 13:05:00,91.51,91.59,91.4,91.44,30144.0,91.51,91.59,91.4,91.44,30144.0
2017-06-29 13:10:00,91.47,91.49,91.13,91.2,27196.0,91.47,91.49,91.13,91.2,27196.0
2017-06-29 13:15:00,91.26,91.45,91.19,91.36,34815.0,91.26,91.45,91.19,91.36,34815.0
2017-06-29 13:20:00,91.33,91.36,91.06,91.23,16975.0,91.33,91.36,91.06,91.23,16975.0
2017-06-29 13:25:00,91.22,91.27,91.02,91.19,24331.0,91.22,91.27,91.02,91.19,24331.0
2017-06-29 13:30:00,91.19,91.59,91.19,91.52,24865.0,91.19,91.59,91.19,91.52,24865.0
2017-06-29 13:35:00,91.45,91.52,91.31,91.52,8200.0,91.45,91.52,91.31,91.52,8200.0
2017-06-29 13:40:00,91.44,91.52,91.26,91.28,18200.0,91.44,91.52,91.26,91.28,18200.0
2017-06-29 13:45:00,91.28,91.55,91.28,91.47,12509.0,91.28,91.55,91.28,91.47,12509.0
2017-06-29 13:50:00,91.43,91.52,91.37,91.44,15383.0,91.43,91.52,91.37,91.44,15383.0
2017-06-29 13:55:00,91.4,91.58,91.37,91.5,12771.0,91.4,91.58,91.37,91.5,12771.0
2017-06-29 14:00:00,91.53,91.54,91.31,91.34,19945.0,91.53,91.54,91.31,91.34,19945.0
2017-06-29 14:05:00,91.37,91.61,91.33,91.52,10300.0,91.37,91.61,91.33,91.52,10300.0
2017-06-29 14:10:00,91.52,91.69,91.52,91.61,12402.0,91.52,91.69,91.52,91.61,12402.0
2017-06-29 14:15:00,91.66,91.73,91.52,91.52,13324.0,91.66,91.73,91.52,91.52,13324.0
2017-06-29 14:20:00,91.51,91.78,91.5,91.78,12429.0,91.51,91.78,91.5,91.78,12429.0
2017-06-29 14:25:00,91.75,91.77,91.65,91.75,8047.0,91.75,91.77,91.65,91.75,8047.0
2017-06-29 14:30:00,91.68,91.79,91.61,91.78,28955.0,91.68,91.79,91.61,91.78,28955.0
2017-06-29 14:35:00,91.79,91.86,91.67,91.78,14640.0,91.79,91.86,91.67,91.78,14640.0
2017-06-29 14:40:00,91.81,92.03,91.78,92.03,16950.0,91.81,92.03,91.78,92.03,16950.0
2017-06-29 14:45:00,92.0,92.13,91.99,92.12,15993.0,92.0,92.13,91.99,92.12,15993.0
2017-06-29 14:50:00,92.12,92.34,92.09,92.3,15694.0,92.12,92.34,92.09,92.3,15694.0
2017-06-29 14:55:00,92.31,92.33,92.24,92.26,12741.0,92.31,92.33,92.24,92.26,12741.0
2017-06-29 15:00:00,92.26,92.36,92.21,92.34,21627.0,92.26,92.36,92.21,92.34,21627.0
2017-06-29 15:05:00,92.34,92.37,92.3,92.34,10374.0,92.34,92.37,92.3,92.34,10374.0
2017-06-29 15:10:00,92.34,92.39,92.18,92.2,15827.0,92.34,92.39,92.18,92.2,15827.0
2017-06-29 15:15:00,92.19,92.25,92.17,92.22,12152.0,92.19,92.25,92.17,92.22,12152.0
2017-06-29 15:20:00,92.21,92.26,92.18,92.21,16427.0,92.21,92.26,92.18,92.21,16427.0
2017-06-29 15:25:00,92.21,92.24,92.02,92.07,17728.0,92.21,92.24,92.02,92.07,17728.0
2017-06-29 15:30:00,92.08,92.3,92.08,92.26,17015.0,92.08,92.3,92.08,92.26,17015.0
2017-06-29 15:35:00,92.25,92.27,92.07,92.11,26267.0,92.25,92.27,92.07,92.11,26267.0
2017-06-29 15:40:00,92.08,92.1,91.93,91.94,20704.0,92.08,92.1,91.93,91.94,20704.0
2017-06-29 15:45:00,91.91,91.93,91.81,91.85,33300.0,91.91,91.93,91.81,91.85,33300.0
2017-06-29 15:50:00,91.86,92.02,91.85,91.96,31085.0,91.86,92.02,91.85,91.96,31085.0
2017-06-29 15:55:00,91.96,91.97,91.83,91.86,44649.0,91.96,91.97,91.83,91.86,44649.0
2017-06-30 09:30:00,92.0,92.0,92.0,92.0,5954.0,92.0,92.0,92.0,92.0,5954.0
2017-06-30 09:35:00,92.25,92.32,91.88,91.94,10058.0,92.25,92.32,91.88,91.94,10058.0
2017-06-30 09:40:00,91.98,92.15,91.9,92.09,7500.0,91.98,92.15,91.9,92.09,7500.0
2017-06-30 09:45:00,92.09,92.26,92.08,92.22,5943.0,92.09,92.26,92.08,92.22,5943.0
2017-06-30 09:50:00,92.16,92.31,92.14,92.25,6496.0,92.16,92.31,92.14,92.25,6496.0
2017-06-30 09:55:00,92.2,92.25,92.05,92.16,12902.0,92.2,92.25,92.05,92.16,12902.0
2017-06-30 10:00:00,92.17,92.25,92.07,92.07,11445.0,92.17,92.25,92.07,92.07,11445.0
2017-06-30 10:05:00,92.11,92.22,92.1,92.22,15200.0,92.11,92.22,92.1,92.22,15200.0
2017-06-30 10:10:00,92.23,92.25,92.06,92.23,15999.0,92.23,92.25,92.06,92.23,15999.0
2017-06-30 10:15:00,92.19,92.49,92.15,92.47,7579.0,92.19,92.49,92.15,92.47,7579.0
2017-06-30 10:20:00,92.47,92.62,92.47,92.57,7199.0,92.47,92.62,92.47,92.57,7199.0
2017-06-30 10:25:00,92.55,92.55,92.38,92.38,3955.0,92.55,92.55,92.38,92.38,3955.0
2017-06-30 10:30:00,92.4,92.62,92.38,92.51,7890.0,92.4,92.62,92.38,92.51,7890.0
2017-06-30 10:35:00,92.53,92.56,92.41,92.41,6981.0,92.53,92.56,92.41,92.41,6981.0
2017-06-30 10:40:00,92.39,92.5,92.39,92.5,4512.0,92.39,92.5,92.39,92.5,4512.0
2017-06-30 10:45:00,92.48,92.5,92.28,92.37,8700.0,92.48,92.5,92.28,92.37,8700.0
2017-06-30 10:50:00,92.37,92.41,91.79,92.1,24292.0,92.37,92.41,91.79,92.1,24292.0
2017-06-30 10:55:00,92.08,92.12,91.93,92.0,6381.0,92.08,92.12,91.93,92.0,6381.0
2017-06-30 11:00:00,92.03,92.15,92.01,92.12,6301.0,92.03,92.15,92.01,92.12,6301.0
2017-06-30 11:05:00,92.11,92.29,92.08,92.29,5324.0,92.11,92.29,92.08,92.29,5324.0
2017-06-30 11:10:00,92.31,92.32,92.17,92.25,4213.0,92.31,92.32,92.17,92.25,4213.0
2017-06-30 11:15:00,92.2,92.23,92.12,92.12,2200.0,92.2,92.23,92.12,92.12,2200.0
2017-06-30 11:20:00,92.17,92.18,91.94,91.99,5300.0,92.17,92.18,91.94,91.99,5300.0
2017-06-30 11:25:00,92.0,92.08,91.95,91.95,4509.0,92.0,92.08,91.95,91.95,4509.0
2017-06-30 11:30:00,91.95,92.03,91.91,91.97,6621.0,91.95,92.03,91.91,91.97,6621.0
2017-06-30 11:35:00,91.97,92.0,91.88,91.94,9427.0,91.97,92.0,91.88,91.94,9427.0
2017-06-30 11:40:00,91.95,92.01,91.82,92.01,18297.0,91.95,92.01,91.82,92.01,18297.0
2017-06-30 11:45:00,92.02,92.09,92.02,92.08,9087.0,92.02,92.09,92.02,92.08,9087.0
2017-06-30 11:50:00,92.06,92.2,92.04,92.1,9927.0,92.06,92.2,92.04,92.1,9927.0
2017-06-30 11:55:00,92.11,92.18,92.0,92.14,12443.0,92.11,92.18,92.0,92.14,12443.0
2017-06-30 12:00:00,92.09,92.15,92.06,92.15,4001.0,92.09,92.15,92.06,92.15,4001.0
2017-06-30 12:05:00,92.11,92.17,92.09,92.09,3907.0,92.11,92.17,92.09,92.09,3907.0
2017-06-30 12:10:00,92.12,92.14,92.09,92.12,2580.0,92.12,92.14,92.09,92.12,2580.0
2017-06-30 12:15:00,92.12,92.24,92.09,92.24,4300.0,92.12,92.24,92.09,92.24,4300.0
2017-06-30 12:20:00,92.27,92.31,92.22,92.25,4337.0,92.27,92.31,92.22,92.25,4337.0
2017-06-30 12:25:00,92.23,92.24,92.18,92.18,2972.0,92.23,92.24,92.18,92.18,2972.0
2017-06-30 12:30:00,92.16,92.25,92.12,92.22,5098.0,92.16,92.25,92.12,92.22,5098.0
2017-06-30 12:35:00,92.24,92.28,92.21,92.28,3311.0,92.24,92.28,92.21,92.28,3311.0
2017-06-30 12:40:00,92.31,92.36,92.31,92.32,2600.0,92.31,92.36,92.31,92.32,2600.0
2017-06-30 12:45:00,92.32,92.35,92.27,92.27,5401.0,92.32,92.35,92.27,92.27,5401.0
2017-06-30 12:50:00,92.23,92.37,92.23,92.35,3102.0,92.23,92.37,92.23,92.35,3102.0
2017-06-30 12:55:00,92.33,92.36,92.32,92.36,1296.0,92.33,92.36,92.32,92.36,1296.0
2017-06-30 13:00:00,92.39,92.41,92.36,92.39,2380.0,92.39,92.41,92.36,92.39,2380.0
2017-06-30 13:05:00,92.41,92.41,92.36,92.37,6559.0,92.41,92.41,92.36,92.37,6559.0
2017-06-30 13:10:00,92.38,92.4,92.37,92.37,300.0,92.38,92.4,92.37,92.37,300.0
2017-06-30 13:15:00,92.4,92.44,92.37,92.41,3520.0,92.4,92.44,92.37,92.41,3520.0
2017-06-30 13:20:00,92.44,92.48,92.44,92.48,1223.0,92.44,92.48,92.44,92.48,1223.0
2017-06-30 13:25:00,92.45,92.45,92.38,92.43,3900.0,92.45,92.45,92.38,92.43,3900.0
2017-06-30 13:30:00,92.4,92.43,92.37,92.4,10531.0,92.4,92.43,92.37,92.4,10531.0
2017-06-30 13:35:00,92.37,92.42,92.3,92.4,5801.0,92.37,92.42,92.3,92.4,5801.0
2017-06-30 13:40:00,92.44,92.44,92.32,92.37,7395.0,92.44,92.44,92.32,92.37,7395.0
2017-06-30 13:45:00,92.39,92.4,92.36,92.4,1500.0,92.39,92.4,92.36,92.4,1500.0
2017-06-30 13:50:00,92.35,92.38,92.3,92.3,6867.0,92.35,92.38,92.3,92.3,6867.0
2017-06-30 13:55:00,92.33,92.34,92.22,92.22,3822.0,92.33,92.34,92.22,92.22,3822.0
2017-06-30 14:00:00,92.21,92.23,92.19,92.23,2000.0,92.21,92.23,92.19,92.23,2000.0
2017-06-30 14:05:00,92.22,92.25,92.1,92.24,21099.0,92.22,92.25,92.1,92.24,21099.0
2017-06-30 14:10:00,92.26,92.28,92.22,92.28,3078.0,92.26,92.28,92.22,92.28,3078.0
2017-06-30 14:15:00,92.28,92.31,92.23,92.3,1098.0,92.28,92.31,92.23,92.3,1098.0
2017-06-30 14:20:00,92.32,92.39,92.31,92.39,3450.0,92.32,92.39,92.31,92.39,3450.0
2017-06-30 14:25:00,92.4,92.44,92.39,92.39,1802.0,92.4,92.44,92.39,92.39,1802.0
2017-06-30 14:30:00,92.41,92.43,92.38,92.39,8300.0,92.41,92.43,92.38,92.39,8300.0
2017-06-30 14:35:00,92.42,92.5,92.37,92.49,14137.0,92.42,92.5,92.37,92.49,14137.0
2017-06-30 14:40:00,92.47,92.5,92.43,92.5,2089.0,92.47,92.5,92.43,92.5,2089.0
2017-06-30 14:45:00,92.48,92.57,92.45,92.51,23101.0,92.48,92.57,92.45,92.51,23101.0
2017-06-30 14:50:00,92.5,92.51,92.43,92.46,3414.0,92.5,92.51,92.43,92.46,3414.0
2017-06-30 14:55:00,92.43,92.62,92.4,92.49,11667.0,92.43,92.62,92.4,92.49,11667.0
2017-06-30 15:00:00,92.49,92.56,92.48,92.51,4147.0,92.49,92.56,92.48,92.51,4147.0
2017-06-30 15:05:00,92.5,92.56,92.48,92.52,24640.0,92.5,92.56,92.48,92.52,24640.0
2017-06-30 15:10:00,92.55,92.6,92.51,92.55,9688.0,92.55,92.6,92.51,92.55,9688.0
2017-06-30 15:15:00,92.54,92.57,92.54,92.57,9542.0,92.54,92.57,92.54,92.57,9542.0
2017-06-30 15:20:00,92.58,92.62,92.55,92.57,11923.0,92.58,92.62,92.55,92.57,11923.0
2017-06-30 15:25:00,92.57,92.59,92.54,92.55,10767.0,92.57,92.59,92.54,92.55,10767.0
2017-06-30 15:30:00,92.55,92.57,92.54,92.56,10846.0,92.55,92.57,92.54,92.56,10846.0
2017-06-30 15:35:00,92.56,92.57,92.38,92.38,12868.0,92.56,92.57,92.38,92.38,12868.0
2017-06-30 15:40:00,92.37,92.37,92.18,92.24,18098.0,92.37,92.37,92.18,92.24,18098.0
2017-06-30 15:45:00,92.22,92.32,92.19,92.29,16336.0,92.22,92.32,92.19,92.29,16336.0
2017-06-30 15:50:00,92.29,92.3,92.12,92.12,25376.0,92.29,92.3,92.12,92.12,25376.0
2017-06-30 15:55:00,92.12,92.12,92.01,92.03,25675.0,92.12,92.12,92.01,92.03,25675.0
2017-07-03 09:30:00,92.61,93.45,92.53,93.2,26017.0,92.61,93.45,92.53,93.2,26017.0
2017-07-03 09:35:00,93.08,93.21,92.58,93.2,9226.0,93.08,93.21,92.58,93.2,9226.0
2017-07-03 09:40:00,93.2,93.77,93.12,93.53,19843.0,93.2,93.77,93.12,93.53,19843.0
2017-07-03 09:45:00,93.59,94.19,93.39,94.17,20826.0,93.59,94.19,93.39,94.17,20826.0
2017-07-03 09:50:00,94.03,94.04,93.45,93.45,9556.0,94.03,94.04,93.45,93.45,9556.0
2017-07-03 09:55:00,93.45,93.45,93.0,93.1,30237.0,93.45,93.45,93.0,93.1,30237.0
2017-07-03 10:00:00,93.2,93.38,93.2,93.33,2600.0,93.2,93.38,93.2,93.33,2600.0
2017-07-03 10:05:00,93.38,93.38,93.06,93.23,5785.0,93.38,93.38,93.06,93.23,5785.0
2017-07-03 10:10:00,93.23,93.42,93.2,93.42,1835.0,93.23,93.42,93.2,93.42,1835.0
2017-07-03 10:15:00,93.36,93.64,93.3,93.48,25324.0,93.36,93.64,93.3,93.48,25324.0
2017-07-03 10:20:00,93.45,93.45,92.95,92.95,8780.0,93.45,93.45,92.95,92.95,8780.0
2017-07-03 10:25:00,93.08,93.39,93.08,93.27,5809.0,93.08,93.39,93.08,93.27,5809.0
2017-07-03 10:30:00,93.28,93.28,93.14,93.15,3100.0,93.28,93.28,93.14,93.15,3100.0
2017-07-03 10:35:00,93.09,93.16,93.03,93.16,3800.0,93.09,93.16,93.03,93.16,3800.0
2017-07-03 10:40:00,93.15,93.26,93.15,93.23,3100.0,93.15,93.26,93.15,93.23,3100.0
2017-07-03 10:45:00,93.23,93.23,93.05,93.06,4100.0,93.23,93.23,93.05,93.06,4100.0
2017-07-03 10:50:00,93.09,93.15,92.9,92.95,8048.0,93.09,93.15,92.9,92.95,8048.0
2017-07-03 10:55:00,92.9,92.93,92.71,92.72,4867.0,92.9,92.93,92.71,92.72,4867.0
2017-07-03 11:00:00,92.72,92.88,92.69,92.87,6233.0,92.72,92.88,92.69,92.87,6233.0
2017-07-03 11:05:00,92.87,92.98,92.87,92.93,8107.0,92.87,92.98,92.87,92.93,8107.0
2017-07-03 11:10:00,92.94,92.95,92.83,92.91,12346.0,92.94,92.95,92.83,92.91,12346.0
2017-07-03 11:15:00,92.95,93.04,92.86,92.86,6100.0,92.95,93.04,92.86,92.86,6100.0
2017-07-03 11:20:00,92.84,93.03,92.83,93.0,2000.0,92.84,93.03,92.83,93.0,2000.0
2017-07-03 11:25:00,93.0,93.27,93.0,93.15,4610.0,93.0,93.27,93.0,93.15,4610.0
2017-07-03 11:30:00,93.09,93.11,92.99,92.99,2247.0,93.09,93.11,92.99,92.99,2247.0
2017-07-03 11:35:00,92.98,92.98,92.75,92.81,1904.0,92.98,92.98,92.75,92.81,1904.0
2017-07-03 11:40:00,92.86,92.91,92.66,92.74,7256.0,92.86,92.91,92.66,92.74,7256.0
2017-07-03 11:45:00,92.7,92.84,92.64,92.81,8042.0,92.7,92.84,92.64,92.81,8042.0
2017-07-03 11:50:00,92.84,92.84,92.5,92.56,31890.0,92.84,92.84,92.5,92.56,31890.0
2017-07-03 11:55:00,92.54,92.77,92.52,92.77,2200.0,92.54,92.77,92.52,92.77,2200.0
2017-07-03 12:00:00,92.77,92.77,92.64,92.74,8850.0,92.77,92.77,92.64,92.74,8850.0
2017-07-03 12:05:00,92.71,92.8,92.69,92.73,9162.0,92.71,92.8,92.69,92.73,9162.0
2017-07-03 12:10:00,92.74,92.85,92.7,92.85,1534.0,92.74,92.85,92.7,92.85,1534.0
2017-07-03 12:15:00,92.87,93.05,92.87,93.05,4846.0,92.87,93.05,92.87,93.05,4846.0
2017-07-03 12:20:00,93.05,93.11,93.01,93.05,3800.0,93.05,93.11,93.01,93.05,3800.0
2017-07-03 12:25:00,93.08,93.36,93.08,93.28,9711.0,93.08,93.36,93.08,93.28,9711.0
2017-07-03 12:30:00,93.27,93.29,93.19,93.21,18500.0,93.27,93.29,93.19,93.21,18500.0
2017-07-03 12:35:00,93.25,93.31,93.21,93.31,13305.0,93.25,93.31,93.21,93.31,13305.0
2017-07-03 12:40:00,93.3,93.31,93.17,93.29,16601.0,93.3,93.31,93.17,93.29,16601.0
2017-07-03 12:45:00,93.24,93.62,93.22,93.48,27096.0,93.24,93.62,93.22,93.48,27096.0
2017-07-03 12:50:00,93.51,93.52,93.36,93.4,17968.0,93.51,93.52,93.36,93.4,17968.0
2017-07-03 12:55:00,93.38,93.4,93.12,93.13,27074.0,93.38,93.4,93.12,93.13,27074.0
2017-07-05 09:30:00,93.03,93.22,92.79,92.92,7018.0,93.03,93.22,92.79,92.92,7018.0
2017-07-05 09:35:00,92.8,92.81,92.55,92.56,4558.0,92.8,92.81,92.55,92.56,4558.0
2017-07-05 09:40:00,92.55,92.62,92.32,92.32,2400.0,92.55,92.62,92.32,92.32,2400.0
2017-07-05 09:45:00,92.34,92.39,92.26,92.26,1298.0,92.34,92.39,92.26,92.26,1298.0
2017-07-05 09:50:00,92.2,92.34,92.07,92.27,3100.0,92.2,92.34,92.07,92.27,3100.0
2017-07-05 09:55:00,92.2,92.28,91.97,92.15,10809.0,92.2,92.28,91.97,92.15,10809.0
2017-07-05 10:00:00,92.36,92.47,91.96,91.96,16841.0,92.36,92.47,91.96,91.96,16841.0
2017-07-05 10:05:00,92.03,92.04,91.82,91.97,13762.0,92.03,92.04,91.82,91.97,13762.0
2017-07-05 10:10:00,91.97,92.03,91.87,91.92,31733.0,91.97,92.03,91.87,91.92,31733.0
2017-07-05 10:15:00,91.9,91.9,91.59,91.67,5570.0,91.9,91.9,91.59,91.67,5570.0
2017-07-05 10:20:00,91.79,91.79,91.45,91.64,8669.0,91.79,91.79,91.45,91.64,8669.0
2017-07-05 10:25:00,91.62,91.62,91.27,91.47,5520.0,91.62,91.62,91.27,91.47,5520.0
2017-07-05 10:30:00,91.49,91.53,91.44,91.53,3618.0,91.49,91.53,91.44,91.53,3618.0
2017-07-05 10:35:00,91.56,91.82,91.49,91.56,4235.0,91.56,91.82,91.49,91.56,4235.0
2017-07-05 10:40:00,91.61,91.86,91.61,91.86,2204.0,91.61,91.86,91.61,91.86,2204.0
2017-07-05 10:45:00,91.9,91.97,91.8,91.84,4200.0,91.9,91.97,91.8,91.84,4200.0
2017-07-05 10:50:00,91.82,92.11,91.79,92.08,14249.0,91.82,92.11,91.79,92.08,14249.0
2017-07-05 10:55:00,92.08,92.14,91.96,92.04,11800.0,92.08,92.14,91.96,92.04,11800.0
2017-07-05 11:00:00,92.04,92.15,91.97,92.02,3993.0,92.04,92.15,91.97,92.02,3993.0
2017-07-05 11:05:00,91.96,92.02,91.83,91.83,3400.0,91.96,92.02,91.83,91.83,3400.0
2017-07-05 11:10:00,91.82,91.82,91.75,91.75,1253.0,91.82,91.82,91.75,91.75,1253.0
2017-07-05 11:15:00,91.71,91.71,91.61,91.66,6105.0,91.71,91.71,91.61,91.66,6105.0
2017-07-05 11:20:00,91.66,91.66,91.41,91.41,5968.0,91.66,91.66,91.41,91.41,5968.0
2017-07-05 11:25:00,91.37,91.44,91.1,91.22,19004.0,91.37,91.44,91.1,91.22,19004.0
2017-07-05 11:30:00,91.17,91.17,90.8,90.97,15645.0,91.17,91.17,90.8,90.97,15645.0
2017-07-05 11:35:00,90.96,91.03,90.8,91.01,13091.0,90.96,91.03,90.8,91.01,13091.0
2017-07-05 11:40:00,91.04,91.14,91.03,91.05,5200.0,91.04,91.14,91.03,91.05,5200.0
2017-07-05 11:45:00,91.08,91.09,90.79,90.88,8547.0,91.08,91.09,90.79,90.88,8547.0
2017-07-05 11:50:00,90.9,91.0,90.89,90.93,5638.0,90.9,91.0,90.89,90.93,5638.0
2017-07-05 11:55:00,90.92,91.02,90.91,90.91,4528.0,90.92,91.02,90.91,90.91,4528.0
2017-07-05 12:00:00,90.91,90.91,90.72,90.75,7490.0,90.91,90.91,90.72,90.75,7490.0
2017-07-05 12:05:00,90.72,90.75,90.51,90.55,6798.0,90.72,90.75,90.51,90.55,6798.0
2017-07-05 12:10:00,90.51,90.59,90.45,90.59,6300.0,90.51,90.59,90.45,90.59,6300.0
2017-07-05 12:15:00,90.6,90.62,90.5,90.52,5524.0,90.6,90.62,90.5,90.52,5524.0
2017-07-05 12:20:00,90.52,90.59,90.35,90.35,5333.0,90.52,90.59,90.35,90.35,5333.0
2017-07-05 12:25:00,90.35,90.54,90.34,90.42,5010.0,90.35,90.54,90.34,90.42,5010.0
2017-07-05 12:30:00,90.44,90.45,90.33,90.33,4697.0,90.44,90.45,90.33,90.33,4697.0
2017-07-05 12:35:00,90.32,90.34,90.24,90.26,5835.0,90.32,90.34,90.24,90.26,5835.0
2017-07-05 12:40:00,90.26,90.31,90.1,90.25,14763.0,90.26,90.31,90.1,90.25,14763.0
2017-07-05 12:45:00,90.26,90.26,90.12,90.12,3800.0,90.26,90.26,90.12,90.12,3800.0
2017-07-05 12:50:00,90.09,90.12,90.06,90.06,5038.0,90.09,90.12,90.06,90.06,5038.0
2017-07-05 12:55:00,90.08,90.15,90.07,90.09,7611.0,90.08,90.15,90.07,90.09,7611.0
2017-07-05 13:00:00,90.1,90.1,89.99,90.01,14744.0,90.1,90.1,89.99,90.01,14744.0
2017-07-05 13:05:00,89.98,90.01,89.93,89.99,15454.0,89.98,90.01,89.93,89.99,15454.0
2017-07-05 13:10:00,89.98,90.07,89.92,89.92,26894.0,89.98,90.07,89.92,89.92,26894.0
2017-07-05 13:15:00,89.91,89.96,89.88,89.94,12423.0,89.91,89.96,89.88,89.94,12423.0
2017-07-05 13:20:00,89.94,89.96,89.78,89.8,9750.0,89.94,89.96,89.78,89.8,9750.0
2017-07-05 13:25:00,89.79,89.79,89.63,89.68,13272.0,89.79,89.79,89.63,89.68,13272.0
2017-07-05 13:30:00,89.67,89.7,89.57,89.62,7100.0,89.67,89.7,89.57,89.62,7100.0
2017-07-05 13:35:00,89.62,89.62,89.5,89.53,6986.0,89.62,89.62,89.5,89.53,6986.0
2017-07-05 13:40:00,89.51,89.53,89.47,89.5,6269.0,89.51,89.53,89.47,89.5,6269.0
2017-07-05 13:45:00,89.48,89.51,89.42,89.43,10414.0,89.48,89.51,89.42,89.43,10414.0
2017-07-05 13:50:00,89.41,89.44,89.32,89.44,13376.0,89.41,89.44,89.32,89.44,13376.0
2017-07-05 13:55:00,89.44,89.44,89.32,89.32,4674.0,89.44,89.44,89.32,89.32,4674.0
2017-07-05 14:00:00,89.34,89.48,89.28,89.29,25150.0,89.34,89.48,89.28,89.29,25150.0
2017-07-05 14:05:00,89.3,89.34,88.99,88.99,20257.0,89.3,89.34,88.99,88.99,20257.0
2017-07-05 14:10:00,88.99,89.02,88.94,88.94,22267.0,88.99,89.02,88.94,88.94,22267.0
2017-07-05 14:15:00,88.98,89.12,88.94,88.97,41582.0,88.98,89.12,88.94,88.97,41582.0
2017-07-05 14:20:00,89.0,89.07,88.96,89.0,12501.0,89.0,89.07,88.96,89.0,12501.0
2017-07-05 14:25:00,89.0,89.05,88.92,88.97,14644.0,89.0,89.05,88.92,88.97,14644.0
2017-07-05 14:30:00,88.99,89.3,88.99,89.1,45517.0,88.99,89.3,88.99,89.1,45517.0
2017-07-05 14:35:00,89.1,89.17,89.02,89.02,17171.0,89.1,89.17,89.02,89.02,17171.0
2017-07-05 14:40:00,89.04,89.15,89.0,89.0,22069.0,89.04,89.15,89.0,89.0,22069.0
2017-07-05 14:45:00,89.03,89.11,88.99,89.0,15731.0,89.03,89.11,88.99,89.0,15731.0
2017-07-05 14:50:00,89.01,89.02,88.88,88.92,20238.0,89.01,89.02,88.88,88.92,20238.0
2017-07-05 14:55:00,88.97,89.04,88.92,89.01,26759.0,88.97,89.04,88.92,89.01,26759.0
2017-07-05 15:00:00,88.99,89.18,88.96,89.03,33619.0,88.99,89.18,88.96,89.03,33619.0
2017-07-05 15:05:00,89.03,89.03,88.94,88.96,19551.0,89.03,89.03,88.94,88.96,19551.0
2017-07-05 15:10:00,88.93,88.98,88.8,88.9,24880.0,88.93,88.98,88.8,88.9,24880.0
2017-07-05 15:15:00,88.89,88.89,88.71,88.73,23346.0,88.89,88.89,88.71,88.73,23346.0
2017-07-05 15:20:00,88.75,88.82,88.72,88.76,26878.0,88.75,88.82,88.72,88.76,26878.0
2017-07-05 15:25:00,88.77,88.82,88.66,88.66,27561.0,88.77,88.82,88.66,88.66,27561.0
2017-07-05 15:30:00,88.66,88.8,88.66,88.76,45905.0,88.66,88.8,88.66,88.76,45905.0
2017-07-05 15:35:00,88.76,88.79,88.68,88.74,48212.0,88.76,88.79,88.68,88.74,48212.0
2017-07-05 15:40:00,88.74,88.8,88.73,88.77,65409.0,88.74,88.8,88.73,88.77,65409.0
2017-07-05 15:45:00,88.78,88.81,88.73,88.73,50988.0,88.78,88.81,88.73,88.73,50988.0
2017-07-05 15:50:00,88.74,88.9,88.74,88.88,110616.0,88.74,88.9,88.74,88.88,110616.0
2017-07-05 15:55:00,88.88,88.94,88.87,88.9,112383.0,88.88,88.94,88.87,88.9,112383.0
2017-07-06 09:30:00,88.01,88.31,87.6,87.79,9275.0,88.01,88.31,87.6,87.79,9275.0
2017-07-06 09:35:00,87.78,88.11,87.53,87.58,44617.0,87.78,88.11,87.53,87.58,44617.0
2017-07-06 09:40:00,87.55,87.82,87.38,87.75,6543.0,87.55,87.82,87.38,87.75,6543.0
2017-07-06 09:45:00,87.73,88.07,87.64,88.0,36680.0,87.73,88.07,87.64,88.0,36680.0
2017-07-06 09:50:00,88.0,88.67,87.95,88.59,11240.0,88.0,88.67,87.95,88.59,11240.0
2017-07-06 09:55:00,88.51,88.75,88.46,88.58,8660.0,88.51,88.75,88.46,88.58,8660.0
2017-07-06 10:00:00,88.56,88.83,88.48,88.48,21111.0,88.56,88.83,88.48,88.48,21111.0
2017-07-06 10:05:00,88.51,88.51,88.24,88.24,12698.0,88.51,88.51,88.24,88.24,12698.0
2017-07-06 10:10:00,88.26,88.36,88.18,88.36,10948.0,88.26,88.36,88.18,88.36,10948.0
2017-07-06 10:15:00,88.36,88.61,87.97,87.97,30096.0,88.36,88.61,87.97,87.97,30096.0
2017-07-06 10:20:00,87.95,88.36,87.8,88.19,30643.0,87.95,88.36,87.8,88.19,30643.0
2017-07-06 10:25:00,88.18,88.35,88.07,88.35,13263.0,88.18,88.35,88.07,88.35,13263.0
2017-07-06 10:30:00,88.38,88.74,88.38,88.74,6938.0,88.38,88.74,88.38,88.74,6938.0
2017-07-06 10:35:00,88.78,88.79,88.55,88.59,7749.0,88.78,88.79,88.55,88.59,7749.0
2017-07-06 10:40:00,88.64,89.0,88.64,88.85,8682.0,88.64,89.0,88.64,88.85,8682.0
2017-07-06 10:45:00,88.8,88.91,88.78,88.91,4903.0,88.8,88.91,88.78,88.91,4903.0
2017-07-06 10:50:00,88.84,89.0,88.84,88.89,10381.0,88.84,89.0,88.84,88.89,10381.0
2017-07-06 10:55:00,88.86,88.9,88.7,88.9,4568.0,88.86,88.9,88.7,88.9,4568.0
2017-07-06 11:00:00,88.91,88.99,88.82,88.95,7415.0,88.91,88.99,88.82,88.95,7415.0
2017-07-06 11:05:00,88.92,88.94,88.62,88.82,5500.0,88.92,88.94,88.62,88.82,5500.0
2017-07-06 11:10:00,88.8,88.91,88.76,88.88,29314.0,88.8,88.91,88.76,88.88,29314.0
2017-07-06 11:15:00,88.86,89.12,88.85,89.09,10737.0,88.86,89.12,88.85,89.09,10737.0
2017-07-06 11:20:00,89.17,89.52,89.14,89.44,20961.0,89.17,89.52,89.14,89.44,20961.0
2017-07-06 11:25:00,89.4,89.4,89.2,89.2,3700.0,89.4,89.4,89.2,89.2,3700.0
2017-07-06 11:30:00,89.16,89.41,89.16,89.35,9621.0,89.16,89.41,89.16,89.35,9621.0
2017-07-06 11:35:00,89.35,89.6,89.32,89.55,15660.0,89.35,89.6,89.32,89.55,15660.0
2017-07-06 11:40:00,89.51,89.51,89.36,89.44,17181.0,89.51,89.51,89.36,89.44,17181.0
2017-07-06 11:45:00,89.46,89.46,89.21,89.26,19656.0,89.46,89.46,89.21,89.26,19656.0
2017-07-06 11:50:00,89.26,89.5,89.25,89.29,12520.0,89.26,89.5,89.25,89.29,12520.0
2017-07-06 11:55:00,89.25,89.25,88.9,89.02,17254.0,89.25,89.25,88.9,89.02,17254.0
2017-07-06 12:00:00,88.97,89.2,88.9,89.2,14167.0,88.97,89.2,88.9,89.2,14167.0
2017-07-06 12:05:00,89.19,89.45,89.04,89.07,21796.0,89.19,89.45,89.04,89.07,21796.0
2017-07-06 12:10:00,89.04,89.08,88.96,89.01,13012.0,89.04,89.08,88.96,89.01,13012.0
2017-07-06 12:15:00,89.06,89.06,88.87,88.87,11457.0,89.06,89.06,88.87,88.87,11457.0
2017-07-06 12:20:00,88.89,89.02,88.87,89.02,14366.0,88.89,89.02,88.87,89.02,14366.0
2017-07-06 12:25:00,88.97,89.06,88.87,88.89,10026.0,88.97,89.06,88.87,88.89,10026.0
2017-07-06 12:30:00,88.85,88.85,88.77,88.77,4800.0,88.85,88.85,88.77,88.77,4800.0
2017-07-06 12:35:00,88.77,88.81,88.57,88.59,12662.0,88.77,88.81,88.57,88.59,12662.0
2017-07-06 12:40:00,88.6,88.61,88.5,88.51,9551.0,88.6,88.61,88.5,88.51,9551.0
2017-07-06 12:45:00,88.51,88.64,88.5,88.63,14290.0,88.51,88.64,88.5,88.63,14290.0
2017-07-06 12:50:00,88.65,88.65,88.51,88.54,8996.0,88.65,88.65,88.51,88.54,8996.0
2017-07-06 12:55:00,88.52,88.55,88.5,88.52,13012.0,88.52,88.55,88.5,88.52,13012.0
2017-07-06 13:00:00,88.54,88.68,88.5,88.66,15096.0,88.54,88.68,88.5,88.66,15096.0
2017-07-06 13:05:00,88.66,88.66,88.47,88.47,14033.0,88.66,88.66,88.47,88.47,14033.0
2017-07-06 13:10:00,88.48,88.51,88.3,88.4,16494.0,88.48,88.51,88.3,88.4,16494.0
2017-07-06 13:15:00,88.44,88.63,88.44,88.63,7150.0,88.44,88.63,88.44,88.63,7150.0
2017-07-06 13:20:00,88.62,88.68,88.61,88.63,7740.0,88.62,88.68,88.61,88.63,7740.0
2017-07-06 13:25:00,88.6,88.9,88.6,88.9,7483.0,88.6,88.9,88.6,88.9,7483.0
2017-07-06 13:30:00,88.92,88.94,88.77,88.79,8416.0,88.92,88.94,88.77,88.79,8416.0
2017-07-06 13:35:00,88.8,88.81,88.64,88.74,12297.0,88.8,88.81,88.64,88.74,12297.0
2017-07-06 13:40:00,88.72,88.78,88.72,88.76,6619.0,88.72,88.78,88.72,88.76,6619.0
2017-07-06 13:45:00,88.76,88.83,88.64,88.64,12631.0,88.76,88.83,88.64,88.64,12631.0
2017-07-06 13:50:00,88.64,88.81,88.61,88.8,11905.0,88.64,88.81,88.61,88.8,11905.0
2017-07-06 13:55:00,88.81,88.81,88.63,88.63,8388.0,88.81,88.81,88.63,88.63,8388.0
2017-07-06 14:00:00,88.6,88.6,88.5,88.56,14018.0,88.6,88.6,88.5,88.56,14018.0
2017-07-06 14:05:00,88.56,88.56,88.36,88.49,17399.0,88.56,88.56,88.36,88.49,17399.0
2017-07-06 14:10:00,88.48,88.54,88.39,88.43,9932.0,88.48,88.54,88.39,88.43,9932.0
2017-07-06 14:15:00,88.42,88.44,88.28,88.28,7236.0,88.42,88.44,88.28,88.28,7236.0
2017-07-06 14:20:00,88.27,88.46,88.21,88.46,14991.0,88.27,88.46,88.21,88.46,14991.0
2017-07-06 14:25:00,88.45,88.45,88.26,88.3,24770.0,88.45,88.45,88.26,88.3,24770.0
2017-07-06 14:30:00,88.3,88.32,88.17,88.26,15929.0,88.3,88.32,88.17,88.26,15929.0
2017-07-06 14:35:00,88.26,88.28,88.14,88.17,16700.0,88.26,88.28,88.14,88.17,16700.0
2017-07-06 14:40:00,88.18,88.24,88.17,88.22,14544.0,88.18,88.24,88.17,88.22,14544.0
2017-07-06 14:45:00,88.2,88.22,88.1,88.21,12855.0,88.2,88.22,88.1,88.21,12855.0
2017-07-06 14:50:00,88.2,88.22,88.08,88.21,12098.0,88.2,88.22,88.08,88.21,12098.0
2017-07-06 14:55:00,88.21,88.21,88.01,88.04,10774.0,88.21,88.21,88.01,88.04,10774.0
2017-07-06 15:00:00,88.03,88.03,87.94,87.94,15996.0,88.03,88.03,87.94,87.94,15996.0
2017-07-06 15:05:00,87.94,88.06,87.89,88.06,12793.0,87.94,88.06,87.89,88.06,12793.0
2017-07-06 15:10:00,88.06,88.08,87.87,87.9,14559.0,88.06,88.08,87.87,87.9,14559.0
2017-07-06 15:15:00,87.89,88.13,87.88,88.11,37941.0,87.89,88.13,87.88,88.11,37941.0
2017-07-06 15:20:00,88.09,88.1,87.91,88.09,13976.0,88.09,88.1,87.91,88.09,13976.0
2017-07-06 15:25:00,88.1,88.14,87.91,87.97,13714.0,88.1,88.14,87.91,87.97,13714.0
2017-07-06 15:30:00,87.95,87.96,87.72,87.76,21750.0,87.95,87.96,87.72,87.76,21750.0
2017-07-06 15:35:00,87.73,87.78,87.64,87.67,24045.0,87.73,87.78,87.64,87.67,24045.0
2017-07-06 15:40:00,87.69,87.9,87.6,87.9,32234.0,87.69,87.9,87.6,87.9,32234.0
2017-07-06 15:45:00,87.94,88.37,87.92,88.34,46457.0,87.94,88.37,87.92,88.34,46457.0
2017-07-06 15:50:00,88.33,88.33,88.24,88.33,27059.0,88.33,88.33,88.24,88.33,27059.0
2017-07-06 15:55:00,88.32,88.34,88.21,88.24,59569.0,88.32,88.34,88.21,88.24,59569.0
2017-07-07 09:30:00,88.5,88.79,88.5,88.72,6775.0,88.5,88.79,88.5,88.72,6775.0
2017-07-07 09:35:00,88.84,89.47,88.84,89.47,22485.0,88.84,89.47,88.84,89.47,22485.0
2017-07-07 09:40:00,89.44,89.89,89.22,89.89,7320.0,89.44,89.89,89.22,89.89,7320.0
2017-07-07 09:45:00,89.97,89.97,89.53,89.8,9376.0,89.97,89.97,89.53,89.8,9376.0
2017-07-07 09:50:00,89.79,90.24,89.77,90.0,7750.0,89.79,90.24,89.77,90.0,7750.0
2017-07-07 09:55:00,89.94,90.42,89.8,90.16,24172.0,89.94,90.42,89.8,90.16,24172.0
2017-07-07 10:00:00,90.15,90.25,89.9,89.9,22933.0,90.15,90.25,89.9,89.9,22933.0
2017-07-07 10:05:00,89.94,90.09,89.82,90.02,7009.0,89.94,90.09,89.82,90.02,7009.0
2017-07-07 10:10:00,90.02,90.02,89.8,89.96,5120.0,90.02,90.02,89.8,89.96,5120.0
2017-07-07 10:15:00,90.02,90.22,90.01,90.04,7725.0,90.02,90.22,90.01,90.04,7725.0
2017-07-07 10:20:00,89.99,90.02,89.75,89.86,1980.0,89.99,90.02,89.75,89.86,1980.0
2017-07-07 10:25:00,89.88,90.14,89.88,90.12,10758.0,89.88,90.14,89.88,90.12,10758.0
2017-07-07 10:30:00,90.18,90.32,90.11,90.22,11971.0,90.18,90.32,90.11,90.22,11971.0
2017-07-07 10:35:00,90.22,90.25,90.03,90.04,4900.0,90.22,90.25,90.03,90.04,4900.0
2017-07-07 10:40:00,90.03,90.09,89.94,90.09,6028.0,90.03,90.09,89.94,90.09,6028.0
2017-07-07 10:45:00,90.12,90.25,90.07,90.08,5596.0,90.12,90.25,90.07,90.08,5596.0
2017-07-07 10:50:00,90.13,90.23,89.99,90.02,7232.0,90.13,90.23,89.99,90.02,7232.0
2017-07-07 10:55:00,90.0,90.08,89.96,90.03,6492.0,90.0,90.08,89.96,90.03,6492.0
2017-07-07 11:00:00,90.05,90.38,90.01,90.36,8071.0,90.05,90.38,90.01,90.36,8071.0
2017-07-07 11:05:00,90.32,90.46,90.25,90.4,8297.0,90.32,90.46,90.25,90.4,8297.0
2017-07-07 11:10:00,90.46,90.68,90.42,90.66,6667.0,90.46,90.68,90.42,90.66,6667.0
2017-07-07 11:15:00,90.67,90.68,90.47,90.48,9876.0,90.67,90.68,90.47,90.48,9876.0
2017-07-07 11:20:00,90.49,90.75,90.47,90.72,6095.0,90.49,90.75,90.47,90.72,6095.0
2017-07-07 11:25:00,90.72,91.02,90.64,90.94,12046.0,90.72,91.02,90.64,90.94,12046.0
2017-07-07 11:30:00,90.97,91.22,90.94,91.22,8891.0,90.97,91.22,90.94,91.22,8891.0
2017-07-07 11:35:00,91.25,91.35,91.13,91.15,8898.0,91.25,91.35,91.13,91.15,8898.0
2017-07-07 11:40:00,91.13,91.25,91.07,91.1,5750.0,91.13,91.25,91.07,91.1,5750.0
2017-07-07 11:45:00,91.07,91.18,91.0,91.13,8551.0,91.07,91.18,91.0,91.13,8551.0
2017-07-07 11:50:00,91.08,91.17,91.0,91.06,7829.0,91.08,91.17,91.0,91.06,7829.0
2017-07-07 11:55:00,91.02,91.27,90.98,91.1,9472.0,91.02,91.27,90.98,91.1,9472.0
2017-07-07 12:00:00,91.08,91.25,91.08,91.25,11051.0,91.08,91.25,91.08,91.25,11051.0
2017-07-07 12:05:00,91.22,91.22,90.99,91.04,4110.0,91.22,91.22,90.99,91.04,4110.0
2017-07-07 12:10:00,91.06,91.2,91.04,91.19,8500.0,91.06,91.2,91.04,91.19,8500.0
2017-07-07 12:15:00,91.24,91.24,90.94,91.13,7708.0,91.24,91.24,90.94,91.13,7708.0
2017-07-07 12:20:00,91.15,91.32,91.12,91.25,5602.0,91.15,91.32,91.12,91.25,5602.0
2017-07-07 12:25:00,91.29,91.48,91.23,91.41,7106.0,91.29,91.48,91.23,91.41,7106.0
2017-07-07 12:30:00,91.36,91.44,91.25,91.25,3401.0,91.36,91.44,91.25,91.25,3401.0
2017-07-07 12:35:00,91.3,91.39,91.22,91.22,5578.0,91.3,91.39,91.22,91.22,5578.0
2017-07-07 12:40:00,91.16,91.17,91.07,91.09,19607.0,91.16,91.17,91.07,91.09,19607.0
2017-07-07 12:45:00,91.12,91.23,91.12,91.21,9569.0,91.12,91.23,91.12,91.21,9569.0
2017-07-07 12:50:00,91.18,91.29,91.14,91.25,8376.0,91.18,91.29,91.14,91.25,8376.0
2017-07-07 12:55:00,91.2,91.24,91.2,91.2,6813.0,91.2,91.24,91.2,91.2,6813.0
2017-07-07 13:00:00,91.24,91.33,91.23,91.33,11313.0,91.24,91.33,91.23,91.33,11313.0
2017-07-07 13:05:00,91.33,91.36,91.27,91.29,7771.0,91.33,91.36,91.27,91.29,7771.0
2017-07-07 13:10:00,91.24,91.29,91.19,91.19,7710.0,91.24,91.29,91.19,91.19,7710.0
2017-07-07 13:15:00,91.21,91.41,91.21,91.23,13469.0,91.21,91.41,91.21,91.23,13469.0
2017-07-07 13:20:00,91.21,91.21,91.05,91.05,10031.0,91.21,91.21,91.05,91.05,10031.0
2017-07-07 13:25:00,91.07,91.09,90.89,90.89,24664.0,91.07,91.09,90.89,90.89,24664.0
2017-07-07 13:30:00,90.88,90.94,90.82,90.83,6786.0,90.88,90.94,90.82,90.83,6786.0
2017-07-07 13:35:00,90.88,91.09,90.84,91.07,7196.0,90.88,91.09,90.84,91.07,7196.0
2017-07-07 13:40:00,91.09,91.15,91.01,91.01,7098.0,91.09,91.15,91.01,91.01,7098.0
2017-07-07 13:45:00,91.05,91.08,90.72,90.78,11613.0,91.05,91.08,90.72,90.78,11613.0
2017-07-07 13:50:00,90.77,90.78,90.58,90.61,6283.0,90.77,90.78,90.58,90.61,6283.0
2017-07-07 13:55:00,90.61,90.61,90.44,90.57,12115.0,90.61,90.61,90.44,90.57,12115.0
2017-07-07 14:00:00,90.61,90.61,90.39,90.43,10329.0,90.61,90.61,90.39,90.43,10329.0
2017-07-07 14:05:00,90.43,90.46,90.14,90.14,13301.0,90.43,90.46,90.14,90.14,13301.0
2017-07-07 14:10:00,90.19,90.28,90.12,90.23,7512.0,90.19,90.28,90.12,90.23,7512.0
2017-07-07 14:15:00,90.2,90.23,90.1,90.12,7071.0,90.2,90.23,90.1,90.12,7071.0
2017-07-07 14:20:00,90.14,90.28,90.12,90.16,9008.0,90.14,90.28,90.12,90.16,9008.0
2017-07-07 14:25:00,90.14,90.14,89.93,90.02,7587.0,90.14,90.14,89.93,90.02,7587.0
2017-07-07 14:30:00,90.03,90.23,90.01,90.22,7164.0,90.03,90.23,90.01,90.22,7164.0
2017-07-07 14:35:00,90.22,90.35,90.21,90.34,2800.0,90.22,90.35,90.21,90.34,2800.0
2017-07-07 14:40:00,90.34,90.73,90.34,90.73,11946.0,90.34,90.73,90.34,90.73,11946.0
2017-07-07 14:45:00,90.73,90.73,90.47,90.55,6773.0,90.73,90.73,90.47,90.55,6773.0
2017-07-07 14:50:00,90.54,90.61,90.48,90.61,6192.0,90.54,90.61,90.48,90.61,6192.0
2017-07-07 14:55:00,90.6,90.74,90.58,90.66,6256.0,90.6,90.74,90.58,90.66,6256.0
2017-07-07 15:00:00,90.65,90.81,90.44,90.48,12081.0,90.65,90.81,90.44,90.48,12081.0
2017-07-07 15:05:00,90.5,90.53,90.45,90.53,3501.0,90.5,90.53,90.45,90.53,3501.0
2017-07-07 15:10:00,90.5,90.51,90.22,90.27,12039.0,90.5,90.51,90.22,90.27,12039.0
2017-07-07 15:15:00,90.27,90.38,90.25,90.33,6271.0,90.27,90.38,90.25,90.33,6271.0
2017-07-07 15:20:00,90.36,90.37,90.3,90.3,7299.0,90.36,90.37,90.3,90.3,7299.0
2017-07-07 15:25:00,90.31,90.32,90.26,90.29,7322.0,90.31,90.32,90.26,90.29,7322.0
2017-07-07 15:30:00,90.32,90.47,90.32,90.44,11227.0,90.32,90.47,90.32,90.44,11227.0
2017-07-07 15:35:00,90.45,90.58,90.44,90.58,11729.0,90.45,90.58,90.44,90.58,11729.0
2017-07-07 15:40:00,90.58,90.67,90.58,90.65,10599.0,90.58,90.67,90.58,90.65,10599.0
2017-07-07 15:45:00,90.65,90.65,90.54,90.56,17861.0,90.65,90.65,90.54,90.56,17861.0
2017-07-07 15:50:00,90.57,90.57,90.48,90.51,20060.0,90.57,90.57,90.48,90.51,20060.0
2017-07-07 15:55:00,90.52,90.53,90.41,90.42,39469.0,90.52,90.53,90.41,90.42,39469.0
2017-07-10 09:30:00,89.8,90.43,89.68,89.94,16594.0,89.8,90.43,89.68,89.94,16594.0
2017-07-10 09:35:00,89.7,89.86,89.3,89.8,15478.0,89.7,89.86,89.3,89.8,15478.0
2017-07-10 09:40:00,89.75,89.9,89.52,89.7,6507.0,89.75,89.9,89.52,89.7,6507.0
2017-07-10 09:45:00,89.86,89.86,89.45,89.46,2800.0,89.86,89.86,89.45,89.46,2800.0
2017-07-10 09:50:00,89.25,89.28,88.98,88.98,4200.0,89.25,89.28,88.98,88.98,4200.0
2017-07-10 09:55:00,88.97,89.16,88.87,88.93,2711.0,88.97,89.16,88.87,88.93,2711.0
2017-07-10 10:00:00,88.85,89.04,88.71,88.97,10338.0,88.85,89.04,88.71,88.97,10338.0
2017-07-10 10:05:00,88.91,89.01,88.64,88.68,12577.0,88.91,89.01,88.64,88.68,12577.0
2017-07-10 10:10:00,88.67,88.7,88.5,88.53,24921.0,88.67,88.7,88.5,88.53,24921.0
2017-07-10 10:15:00,88.52,88.59,88.24,88.33,9049.0,88.52,88.59,88.24,88.33,9049.0
2017-07-10 10:20:00,88.33,88.48,88.22,88.38,26646.0,88.33,88.48,88.22,88.38,26646.0
2017-07-10 10:25:00,88.37,88.49,88.27,88.47,18119.0,88.37,88.49,88.27,88.47,18119.0
2017-07-10 10:30:00,88.45,88.76,88.41,88.71,16895.0,88.45,88.76,88.41,88.71,16895.0
2017-07-10 10:35:00,88.71,88.85,88.5,88.63,21544.0,88.71,88.85,88.5,88.63,21544.0
2017-07-10 10:40:00,88.58,88.85,88.57,88.62,20367.0,88.58,88.85,88.57,88.62,20367.0
2017-07-10 10:45:00,88.59,88.7,88.41,88.41,11838.0,88.59,88.7,88.41,88.41,11838.0
2017-07-10 10:50:00,88.35,88.46,88.07,88.07,8357.0,88.35,88.46,88.07,88.07,8357.0
2017-07-10 10:55:00,88.05,88.16,88.01,88.06,5300.0,88.05,88.16,88.01,88.06,5300.0
2017-07-10 11:00:00,88.09,88.09,87.92,87.92,9106.0,88.09,88.09,87.92,87.92,9106.0
2017-07-10 11:05:00,87.94,87.95,87.75,87.81,9906.0,87.94,87.95,87.75,87.81,9906.0
2017-07-10 11:10:00,87.75,88.34,87.73,88.31,24190.0,87.75,88.34,87.73,88.31,24190.0
2017-07-10 11:15:00,88.27,88.31,87.96,87.96,9437.0,88.27,88.31,87.96,87.96,9437.0
2017-07-10 11:20:00,87.9,88.03,87.82,88.02,6394.0,87.9,88.03,87.82,88.02,6394.0
2017-07-10 11:25:00,87.98,88.16,87.95,88.0,12815.0,87.98,88.16,87.95,88.0,12815.0
2017-07-10 11:30:00,87.93,88.02,87.86,88.0,9068.0,87.93,88.02,87.86,88.0,9068.0
2017-07-10 11:35:00,88.03,88.15,88.03,88.1,1900.0,88.03,88.15,88.03,88.1,1900.0
2017-07-10 11:40:00,88.12,88.27,88.12,88.24,14205.0,88.12,88.27,88.12,88.24,14205.0
2017-07-10 11:45:00,88.24,88.27,88.18,88.19,6924.0,88.24,88.27,88.18,88.19,6924.0
2017-07-10 11:50:00,88.09,88.14,88.0,88.02,3900.0,88.09,88.14,88.0,88.02,3900.0
2017-07-10 11:55:00,88.03,88.07,87.96,87.99,5384.0,88.03,88.07,87.96,87.99,5384.0
2017-07-10 12:00:00,88.0,88.07,87.96,88.05,5625.0,88.0,88.07,87.96,88.05,5625.0
2017-07-10 12:05:00,88.0,88.22,87.98,88.1,4700.0,88.0,88.22,87.98,88.1,4700.0
2017-07-10 12:10:00,88.13,88.16,87.99,87.99,5095.0,88.13,88.16,87.99,87.99,5095.0
2017-07-10 12:15:00,88.0,88.05,87.98,88.0,3207.0,88.0,88.05,87.98,88.0,3207.0
2017-07-10 12:20:00,88.04,88.06,87.97,88.06,8437.0,88.04,88.06,87.97,88.06,8437.0
2017-07-10 12:25:00,88.04,88.09,88.0,88.0,3959.0,88.04,88.09,88.0,88.0,3959.0
2017-07-10 12:30:00,88.0,88.13,87.99,88.13,9022.0,88.0,88.13,87.99,88.13,9022.0
2017-07-10 12:35:00,88.1,88.26,88.1,88.2,6142.0,88.1,88.26,88.1,88.2,6142.0
2017-07-10 12:40:00,88.16,88.29,88.1,88.27,12784.0,88.16,88.29,88.1,88.27,12784.0
2017-07-10 12:45:00,88.26,88.46,88.25,88.42,9668.0,88.26,88.46,88.25,88.42,9668.0
2017-07-10 12:50:00,88.43,88.53,88.41,88.46,17246.0,88.43,88.53,88.41,88.46,17246.0
2017-07-10 12:55:00,88.42,88.42,88.25,88.35,8854.0,88.42,88.42,88.25,88.35,8854.0
2017-07-10 13:00:00,88.32,88.68,88.32,88.62,18423.0,88.32,88.68,88.32,88.62,18423.0
2017-07-10 13:05:00,88.63,88.66,88.28,88.37,6864.0,88.63,88.66,88.28,88.37,6864.0
2017-07-10 13:10:00,88.34,88.42,88.32,88.32,4313.0,88.34,88.42,88.32,88.32,4313.0
2017-07-10 13:15:00,88.35,88.35,88.27,88.29,7322.0,88.35,88.35,88.27,88.29,7322.0
2017-07-10 13:20:00,88.24,88.28,88.14,88.2,6218.0,88.24,88.28,88.14,88.2,6218.0
2017-07-10 13:25:00,88.2,88.3,88.2,88.26,5681.0,88.2,88.3,88.2,88.26,5681.0
2017-07-10 13:30:00,88.25,88.3,88.21,88.21,9365.0,88.25,88.3,88.21,88.21,9365.0
2017-07-10 13:35:00,88.19,88.22,88.08,88.09,5516.0,88.19,88.22,88.08,88.09,5516.0
2017-07-10 13:40:00,88.09,88.1,88.06,88.08,1600.0,88.09,88.1,88.06,88.08,1600.0
2017-07-10 13:45:00,88.08,88.08,87.97,88.02,11438.0,88.08,88.08,87.97,88.02,11438.0
2017-07-10 13:50:00,87.96,88.03,87.93,87.98,11502.0,87.96,88.03,87.93,87.98,11502.0
2017-07-10 13:55:00,87.98,87.98,87.74,87.74,4979.0,87.98,87.98,87.74,87.74,4979.0
2017-07-10 14:00:00,87.78,87.84,87.7,87.73,8442.0,87.78,87.84,87.7,87.73,8442.0
2017-07-10 14:05:00,87.71,87.79,87.56,87.79,11851.0,87.71,87.79,87.56,87.79,11851.0
2017-07-10 14:10:00,87.8,87.82,87.74,87.77,2200.0,87.8,87.82,87.74,87.77,2200.0
2017-07-10 14:15:00,87.72,87.72,87.5,87.5,13087.0,87.72,87.72,87.5,87.5,13087.0
2017-07-10 14:20:00,87.51,87.64,87.5,87.64,7539.0,87.51,87.64,87.5,87.64,7539.0
2017-07-10 14:25:00,87.6,87.71,87.44,87.68,14202.0,87.6,87.71,87.44,87.68,14202.0
2017-07-10 14:30:00,87.74,87.89,87.74,87.86,3751.0,87.74,87.89,87.74,87.86,3751.0
2017-07-10 14:35:00,87.89,88.07,87.82,88.07,4983.0,87.89,88.07,87.82,88.07,4983.0
2017-07-10 14:40:00,88.04,88.13,88.0,88.11,10391.0,88.04,88.13,88.0,88.11,10391.0
2017-07-10 14:45:00,88.11,88.12,87.93,87.95,11429.0,88.11,88.12,87.93,87.95,11429.0
2017-07-10 14:50:00,87.93,87.93,87.79,87.87,2665.0,87.93,87.93,87.79,87.87,2665.0
2017-07-10 14:55:00,87.87,87.87,87.71,87.83,5402.0,87.87,87.87,87.71,87.83,5402.0
2017-07-10 15:00:00,87.78,87.79,87.72,87.73,2700.0,87.78,87.79,87.72,87.73,2700.0
2017-07-10 15:05:00,87.75,87.84,87.69,87.84,9369.0,87.75,87.84,87.69,87.84,9369.0
2017-07-10 15:10:00,87.84,87.88,87.79,87.86,4771.0,87.84,87.88,87.79,87.86,4771.0
2017-07-10 15:15:00,87.86,87.91,87.78,87.84,5545.0,87.86,87.91,87.78,87.84,5545.0
2017-07-10 15:20:00,87.86,87.98,87.84,87.97,26331.0,87.86,87.98,87.84,87.97,26331.0
2017-07-10 15:25:00,87.95,88.21,87.94,88.18,46772.0,87.95,88.21,87.94,88.18,46772.0
2017-07-10 15:30:00,88.16,88.16,88.0,88.03,16452.0,88.16,88.16,88.0,88.03,16452.0
2017-07-10 15:35:00,88.01,88.06,88.0,88.06,18726.0,88.01,88.06,88.0,88.06,18726.0
2017-07-10 15:40:00,88.06,88.12,88.03,88.1,36749.0,88.06,88.12,88.03,88.1,36749.0
2017-07-10 15:45:00,88.12,88.12,88.0,88.08,18411.0,88.12,88.12,88.0,88.08,18411.0
2017-07-10 15:50:00,88.05,88.08,88.0,88.04,17479.0,88.05,88.08,88.0,88.04,17479.0
2017-07-10 15:55:00,88.04,88.05,88.0,88.03,32005.0,88.04,88.05,88.0,88.03,32005.0
2017-07-11 09:30:00,88.34,88.48,88.27,88.39,6763.0,88.34,88.48,88.27,88.39,6763.0
2017-07-11 09:35:00,88.27,88.55,88.11,88.21,10968.0,88.27,88.55,88.11,88.21,10968.0
2017-07-11 09:40:00,88.3,88.87,88.2,88.8,8913.0,88.3,88.87,88.2,88.8,8913.0
2017-07-11 09:45:00,88.7,88.77,88.62,88.75,6193.0,88.7,88.77,88.62,88.75,6193.0
2017-07-11 09:50:00,88.73,89.14,88.63,89.14,25764.0,88.73,89.14,88.63,89.14,25764.0
2017-07-11 09:55:00,89.14,89.29,88.83,88.83,8888.0,89.14,89.29,88.83,88.83,8888.0
2017-07-11 10:00:00,88.86,89.38,88.86,89.33,32854.0,88.86,89.38,88.86,89.33,32854.0
2017-07-11 10:05:00,89.3,89.45,89.01,89.11,9412.0,89.3,89.45,89.01,89.11,9412.0
2017-07-11 10:10:00,89.02,89.2,88.86,88.86,11511.0,89.02,89.2,88.86,88.86,11511.0
2017-07-11 10:15:00,88.87,88.92,88.73,88.82,7882.0,88.87,88.92,88.73,88.82,7882.0
2017-07-11 10:20:00,88.76,88.89,88.68,88.77,11781.0,88.76,88.89,88.68,88.77,11781.0
2017-07-11 10:25:00,88.66,88.78,88.65,88.77,8012.0,88.66,88.78,88.65,88.77,8012.0
2017-07-11 10:30:00,88.77,88.81,88.67,88.75,7279.0,88.77,88.81,88.67,88.75,7279.0
2017-07-11 10:35:00,88.82,88.85,88.71,88.72,9320.0,88.82,88.85,88.71,88.72,9320.0
2017-07-11 10:40:00,88.68,88.9,88.68,88.88,11638.0,88.68,88.9,88.68,88.88,11638.0
2017-07-11 10:45:00,88.89,88.89,88.76,88.77,16125.0,88.89,88.89,88.76,88.77,16125.0
2017-07-11 10:50:00,88.76,88.85,88.63,88.63,10161.0,88.76,88.85,88.63,88.63,10161.0
2017-07-11 10:55:00,88.67,88.77,88.67,88.68,12410.0,88.67,88.77,88.67,88.68,12410.0
2017-07-11 11:00:00,88.7,88.79,88.62,88.77,9405.0,88.7,88.79,88.62,88.77,9405.0
2017-07-11 11:05:00,88.75,88.85,88.73,88.79,8600.0,88.75,88.85,88.73,88.79,8600.0
2017-07-11 11:10:00,88.72,88.75,88.56,88.61,3100.0,88.72,88.75,88.56,88.61,3100.0
2017-07-11 11:15:00,88.61,88.61,88.44,88.45,6075.0,88.61,88.61,88.44,88.45,6075.0
2017-07-11 11:20:00,88.46,88.46,88.2,88.2,7800.0,88.46,88.46,88.2,88.2,7800.0
2017-07-11 11:25:00,88.16,88.27,88.02,88.2,13474.0,88.16,88.27,88.02,88.2,13474.0
2017-07-11 11:30:00,88.27,88.43,88.22,88.4,5436.0,88.27,88.43,88.22,88.4,5436.0
2017-07-11 11:35:00,88.4,88.48,88.26,88.41,15933.0,88.4,88.48,88.26,88.41,15933.0
2017-07-11 11:40:00,88.37,88.45,88.33,88.4,4395.0,88.37,88.45,88.33,88.4,4395.0
2017-07-11 11:45:00,88.45,88.45,88.26,88.26,2555.0,88.45,88.45,88.26,88.26,2555.0
2017-07-11 11:50:00,88.28,88.31,88.16,88.23,28307.0,88.28,88.31,88.16,88.23,28307.0
2017-07-11 11:55:00,88.26,88.28,88.15,88.19,6058.0,88.26,88.28,88.15,88.19,6058.0
2017-07-11 12:00:00,88.21,88.25,88.18,88.21,2512.0,88.21,88.25,88.18,88.21,2512.0
2017-07-11 12:05:00,88.2,88.3,88.18,88.3,7588.0,88.2,88.3,88.18,88.3,7588.0
2017-07-11 12:10:00,88.32,88.32,88.16,88.21,4200.0,88.32,88.32,88.16,88.21,4200.0
2017-07-11 12:15:00,88.19,88.23,88.17,88.18,2002.0,88.19,88.23,88.17,88.18,2002.0
2017-07-11 12:20:00,88.2,88.22,88.15,88.2,5400.0,88.2,88.22,88.15,88.2,5400.0
2017-07-11 12:25:00,88.2,88.23,88.16,88.21,3700.0,88.2,88.23,88.16,88.21,3700.0
2017-07-11 12:30:00,88.19,88.22,88.15,88.15,2200.0,88.19,88.22,88.15,88.15,2200.0
2017-07-11 12:35:00,88.17,88.19,88.1,88.11,11164.0,88.17,88.19,88.1,88.11,11164.0
2017-07-11 12:40:00,88.03,88.03,87.74,87.8,10404.0,88.03,88.03,87.74,87.8,10404.0
2017-07-11 12:45:00,87.84,87.91,87.83,87.88,2118.0,87.84,87.91,87.83,87.88,2118.0
2017-07-11 12:50:00,87.89,88.06,87.87,88.03,8700.0,87.89,88.06,87.87,88.03,8700.0
2017-07-11 12:55:00,88.03,88.04,87.87,87.9,2971.0,88.03,88.04,87.87,87.9,2971.0
2017-07-11 13:00:00,87.89,87.9,87.8,87.81,7650.0,87.89,87.9,87.8,87.81,7650.0
2017-07-11 13:05:00,87.79,87.8,87.68,87.71,4117.0,87.79,87.8,87.68,87.71,4117.0
2017-07-11 13:10:00,87.76,87.8,87.72,87.73,7834.0,87.76,87.8,87.72,87.73,7834.0
2017-07-11 13:15:00,87.71,87.73,87.63,87.7,5235.0,87.71,87.73,87.63,87.7,5235.0
2017-07-11 13:20:00,87.71,87.77,87.69,87.69,5593.0,87.71,87.77,87.69,87.69,5593.0
2017-07-11 13:25:00,87.66,87.71,87.66,87.67,2600.0,87.66,87.71,87.66,87.67,2600.0
2017-07-11 13:30:00,87.7,87.73,87.69,87.69,6468.0,87.7,87.73,87.69,87.69,6468.0
2017-07-11 13:35:00,87.7,87.73,87.62,87.73,5673.0,87.7,87.73,87.62,87.73,5673.0
2017-07-11 13:40:00,87.72,87.83,87.72,87.83,1700.0,87.72,87.83,87.72,87.83,1700.0
2017-07-11 13:45:00,87.95,87.96,87.9,87.91,5200.0,87.95,87.96,87.9,87.91,5200.0
2017-07-11 13:50:00,87.88,87.93,87.84,87.87,1300.0,87.88,87.93,87.84,87.87,1300.0
2017-07-11 13:55:00,87.89,87.93,87.8,87.8,7658.0,87.89,87.93,87.8,87.8,7658.0
2017-07-11 14:00:00,87.81,87.9,87.81,87.9,6441.0,87.81,87.9,87.81,87.9,6441.0
2017-07-11 14:05:00,87.88,87.88,87.79,87.79,12018.0,87.88,87.88,87.79,87.79,12018.0
2017-07-11 14:10:00,87.77,87.78,87.69,87.69,5430.0,87.77,87.78,87.69,87.69,5430.0
2017-07-11 14:15:00,87.69,87.73,87.67,87.73,4900.0,87.69,87.73,87.67,87.73,4900.0
2017-07-11 14:20:00,87.75,87.75,87.68,87.72,3900.0,87.75,87.75,87.68,87.72,3900.0
2017-07-11 14:25:00,87.74,87.8,87.74,87.79,4446.0,87.74,87.8,87.74,87.79,4446.0
2017-07-11 14:30:00,87.77,87.77,87.68,87.68,37039.0,87.77,87.77,87.68,87.68,37039.0
2017-07-11 14:35:00,87.67,87.83,87.67,87.74,9266.0,87.67,87.83,87.67,87.74,9266.0
2017-07-11 14:40:00,87.7,87.8,87.7,87.79,3163.0,87.7,87.8,87.7,87.79,3163.0
2017-07-11 14:45:00,87.77,87.79,87.74,87.78,6664.0,87.77,87.79,87.74,87.78,6664.0
2017-07-11 14:50:00,87.74,87.75,87.65,87.66,8115.0,87.74,87.75,87.65,87.66,8115.0
2017-07-11 14:55:00,87.71,87.71,87.58,87.58,13548.0,87.71,87.71,87.58,87.58,13548.0
2017-07-11 15:00:00,87.54,87.62,87.45,87.49,12106.0,87.54,87.62,87.45,87.49,12106.0
2017-07-11 15:05:00,87.5,87.59,87.49,87.51,13053.0,87.5,87.59,87.49,87.51,13053.0
2017-07-11 15:10:00,87.52,87.68,87.5,87.67,12351.0,87.52,87.68,87.5,87.67,12351.0
2017-07-11 15:15:00,87.69,87.7,87.53,87.63,16356.0,87.69,87.7,87.53,87.63,16356.0
2017-07-11 15:20:00,87.62,87.64,87.52,87.55,8278.0,87.62,87.64,87.52,87.55,8278.0
2017-07-11 15:25:00,87.56,87.63,87.55,87.62,18401.0,87.56,87.63,87.55,87.62,18401.0
2017-07-11 15:30:00,87.62,87.67,87.61,87.61,21829.0,87.62,87.67,87.61,87.61,21829.0
2017-07-11 15:35:00,87.62,87.66,87.57,87.58,19703.0,87.62,87.66,87.57,87.58,19703.0
2017-07-11 15:40:00,87.6,87.67,87.57,87.6,35672.0,87.6,87.67,87.57,87.6,35672.0
2017-07-11 15:45:00,87.59,87.61,87.48,87.51,20264.0,87.59,87.61,87.48,87.51,20264.0
2017-07-11 15:50:00,87.5,87.56,87.48,87.53,14990.0,87.5,87.56,87.48,87.53,14990.0
2017-07-11 15:55:00,87.53,87.53,87.28,87.3,120829.0,87.53,87.53,87.28,87.3,120829.0
2017-07-12 09:30:00,87.96,87.96,87.3,87.5,19733.0,87.96,87.96,87.3,87.5,19733.0
2017-07-12 09:35:00,87.49,87.94,87.49,87.72,7178.0,87.49,87.94,87.49,87.72,7178.0
2017-07-12 09:40:00,87.61,88.05,87.58,87.94,2287.0,87.61,88.05,87.58,87.94,2287.0
2017-07-12 09:45:00,87.98,88.42,87.9,88.31,4922.0,87.98,88.42,87.9,88.31,4922.0
2017-07-12 09:50:00,88.29,88.31,87.98,88.1,7125.0,88.29,88.31,87.98,88.1,7125.0
2017-07-12 09:55:00,88.1,88.2,87.93,88.2,5323.0,88.1,88.2,87.93,88.2,5323.0
2017-07-12 10:00:00,88.2,88.44,88.12,88.26,31652.0,88.2,88.44,88.12,88.26,31652.0
2017-07-12 10:05:00,88.26,88.4,88.21,88.21,14751.0,88.26,88.4,88.21,88.21,14751.0
2017-07-12 10:10:00,88.19,88.34,88.13,88.14,3925.0,88.19,88.34,88.13,88.14,3925.0
2017-07-12 10:15:00,88.13,88.37,88.13,88.37,10658.0,88.13,88.37,88.13,88.37,10658.0
2017-07-12 10:20:00,88.45,88.55,88.19,88.2,16455.0,88.45,88.55,88.19,88.2,16455.0
2017-07-12 10:25:00,88.21,88.62,88.19,88.48,10453.0,88.21,88.62,88.19,88.48,10453.0
2017-07-12 10:30:00,88.57,88.75,88.53,88.53,6085.0,88.57,88.75,88.53,88.53,6085.0
2017-07-12 10:35:00,88.53,88.65,88.52,88.63,4926.0,88.53,88.65,88.52,88.63,4926.0
2017-07-12 10:40:00,88.59,88.67,88.52,88.67,4683.0,88.59,88.67,88.52,88.67,4683.0
2017-07-12 10:45:00,88.66,88.67,88.45,88.47,25209.0,88.66,88.67,88.45,88.47,25209.0
2017-07-12 10:50:00,88.54,88.63,88.5,88.6,17200.0,88.54,88.63,88.5,88.6,17200.0
2017-07-12 10:55:00,88.55,88.6,88.54,88.56,3900.0,88.55,88.6,88.54,88.56,3900.0
2017-07-12 11:00:00,88.53,88.81,88.49,88.79,16251.0,88.53,88.81,88.49,88.79,16251.0
2017-07-12 11:05:00,88.8,88.99,88.74,88.99,19009.0,88.8,88.99,88.74,88.99,19009.0
2017-07-12 11:10:00,89.0,89.07,88.91,89.03,6860.0,89.0,89.07,88.91,89.03,6860.0
2017-07-12 11:15:00,88.99,89.06,88.88,89.05,13586.0,88.99,89.06,88.88,89.05,13586.0
2017-07-12 11:20:00,89.11,89.11,88.91,88.94,7350.0,89.11,89.11,88.91,88.94,7350.0
2017-07-12 11:25:00,88.95,89.15,88.95,89.15,2300.0,88.95,89.15,88.95,89.15,2300.0
2017-07-12 11:30:00,89.16,89.4,89.04,89.04,15262.0,89.16,89.4,89.04,89.04,15262.0
2017-07-12 11:35:00,88.9,88.9,88.72,88.77,6823.0,88.9,88.9,88.72,88.77,6823.0
2017-07-12 11:40:00,88.79,88.79,88.65,88.65,8389.0,88.79,88.79,88.65,88.65,8389.0
2017-07-12 11:45:00,88.68,88.83,88.6,88.6,11490.0,88.68,88.83,88.6,88.6,11490.0
2017-07-12 11:50:00,88.61,88.64,88.51,88.58,6605.0,88.61,88.64,88.51,88.58,6605.0
2017-07-12 11:55:00,88.57,88.62,88.48,88.51,5804.0,88.57,88.62,88.48,88.51,5804.0
2017-07-12 12:00:00,88.5,88.8,88.5,88.7,14359.0,88.5,88.8,88.5,88.7,14359.0
2017-07-12 12:05:00,88.69,88.97,88.68,88.92,10041.0,88.69,88.97,88.68,88.92,10041.0
2017-07-12 12:10:00,88.85,88.92,88.69,88.69,10964.0,88.85,88.92,88.69,88.69,10964.0
2017-07-12 12:15:00,88.66,88.81,88.54,88.75,14970.0,88.66,88.81,88.54,88.75,14970.0
2017-07-12 12:20:00,88.77,88.97,88.7,88.93,22953.0,88.77,88.97,88.7,88.93,22953.0
2017-07-12 12:25:00,88.94,88.99,88.81,88.91,11168.0,88.94,88.99,88.81,88.91,11168.0
2017-07-12 12:30:00,88.94,89.0,88.84,88.85,7955.0,88.94,89.0,88.84,88.85,7955.0
2017-07-12 12:35:00,88.85,88.9,88.7,88.85,6000.0,88.85,88.9,88.7,88.85,6000.0
2017-07-12 12:40:00,88.84,88.9,88.81,88.9,3927.0,88.84,88.9,88.81,88.9,3927.0
2017-07-12 12:45:00,88.9,89.08,88.9,88.93,6300.0,88.9,89.08,88.9,88.93,6300.0
2017-07-12 12:50:00,88.92,88.99,88.82,88.86,10077.0,88.92,88.99,88.82,88.86,10077.0
2017-07-12 12:55:00,88.87,88.96,88.86,88.96,5417.0,88.87,88.96,88.86,88.96,5417.0
2017-07-12 13:00:00,88.95,88.95,88.72,88.75,6286.0,88.95,88.95,88.72,88.75,6286.0
2017-07-12 13:05:00,88.75,88.75,88.65,88.68,3775.0,88.75,88.75,88.65,88.68,3775.0
2017-07-12 13:10:00,88.69,88.69,88.6,88.63,2280.0,88.69,88.69,88.6,88.63,2280.0
2017-07-12 13:15:00,88.65,88.73,88.6,88.6,7130.0,88.65,88.73,88.6,88.6,7130.0
2017-07-12 13:20:00,88.62,88.65,88.61,88.63,1089.0,88.62,88.65,88.61,88.63,1089.0
2017-07-12 13:25:00,88.63,88.64,88.47,88.58,7534.0,88.63,88.64,88.47,88.58,7534.0
2017-07-12 13:30:00,88.61,88.68,88.58,88.67,1526.0,88.61,88.68,88.58,88.67,1526.0
2017-07-12 13:35:00,88.65,88.69,88.59,88.64,4871.0,88.65,88.69,88.59,88.64,4871.0
2017-07-12 13:40:00,88.64,88.64,88.57,88.6,3101.0,88.64,88.64,88.57,88.6,3101.0
2017-07-12 13:45:00,88.61,88.61,88.46,88.54,9063.0,88.61,88.61,88.46,88.54,9063.0
2017-07-12 13:50:00,88.53,88.54,88.44,88.44,6202.0,88.53,88.54,88.44,88.44,6202.0
2017-07-12 13:55:00,88.51,88.56,88.47,88.52,3766.0,88.51,88.56,88.47,88.52,3766.0
2017-07-12 14:00:00,88.53,88.59,88.51,88.55,5387.0,88.53,88.59,88.51,88.55,5387.0
2017-07-12 14:05:00,88.51,88.62,88.48,88.55,6600.0,88.51,88.62,88.48,88.55,6600.0
2017-07-12 14:10:00,88.56,88.56,88.47,88.53,2750.0,88.56,88.56,88.47,88.53,2750.0
2017-07-12 14:15:00,88.57,88.65,88.51,88.6,4677.0,88.57,88.65,88.51,88.6,4677.0
2017-07-12 14:20:00,88.6,88.64,88.56,88.63,3260.0,88.6,88.64,88.56,88.63,3260.0
2017-07-12 14:25:00,88.63,88.72,88.63,88.72,2365.0,88.63,88.72,88.63,88.72,2365.0
2017-07-12 14:30:00,88.74,88.74,88.57,88.67,12050.0,88.74,88.74,88.57,88.67,12050.0
2017-07-12 14:35:00,88.67,88.67,88.54,88.54,6595.0,88.67,88.67,88.54,88.54,6595.0
2017-07-12 14:40:00,88.5,88.62,88.5,88.55,8271.0,88.5,88.62,88.5,88.55,8271.0
2017-07-12 14:45:00,88.55,88.58,88.5,88.5,6259.0,88.55,88.58,88.5,88.5,6259.0
2017-07-12 14:50:00,88.48,88.48,88.28,88.41,15703.0,88.48,88.48,88.28,88.41,15703.0
2017-07-12 14:55:00,88.39,88.39,88.31,88.31,4046.0,88.39,88.39,88.31,88.31,4046.0
2017-07-12 15:00:00,88.31,88.58,88.3,88.58,6771.0,88.31,88.58,88.3,88.58,6771.0
2017-07-12 15:05:00,88.59,88.61,88.5,88.55,7992.0,88.59,88.61,88.5,88.55,7992.0
2017-07-12 15:10:00,88.52,88.54,88.45,88.54,3700.0,88.52,88.54,88.45,88.54,3700.0
2017-07-12 15:15:00,88.55,88.55,88.49,88.53,3828.0,88.55,88.55,88.49,88.53,3828.0
2017-07-12 15:20:00,88.54,88.69,88.54,88.68,7583.0,88.54,88.69,88.54,88.68,7583.0
2017-07-12 15:25:00,88.68,88.89,88.68,88.89,7356.0,88.68,88.89,88.68,88.89,7356.0
2017-07-12 15:30:00,88.84,89.0,88.81,88.85,10882.0,88.84,89.0,88.81,88.85,10882.0
2017-07-12 15:35:00,88.84,88.88,88.77,88.86,5388.0,88.84,88.88,88.77,88.86,5388.0
2017-07-12 15:40:00,88.85,88.92,88.82,88.92,7528.0,88.85,88.92,88.82,88.92,7528.0
2017-07-12 15:45:00,88.94,89.02,88.93,89.01,15640.0,88.94,89.02,88.93,89.01,15640.0
2017-07-12 15:50:00,89.0,89.0,88.91,88.96,14245.0,89.0,89.0,88.91,88.96,14245.0
2017-07-12 15:55:00,88.96,88.96,88.84,88.91,24534.0,88.96,88.96,88.84,88.91,24534.0
2017-07-13 09:30:00,89.08,89.24,88.58,88.64,16870.0,89.08,89.24,88.58,88.64,16870.0
2017-07-13 09:35:00,88.77,89.37,88.48,88.96,7750.0,88.77,89.37,88.48,88.96,7750.0
2017-07-13 09:40:00,88.97,89.34,88.95,89.21,6385.0,88.97,89.34,88.95,89.21,6385.0
2017-07-13 09:45:00,89.2,89.2,88.8,89.07,6320.0,89.2,89.2,88.8,89.07,6320.0
2017-07-13 09:50:00,89.01,89.08,88.87,88.87,5484.0,89.01,89.08,88.87,88.87,5484.0
2017-07-13 09:55:00,88.94,89.3,88.85,88.92,4550.0,88.94,89.3,88.85,88.92,4550.0
2017-07-13 10:00:00,88.86,89.08,88.73,88.98,11400.0,88.86,89.08,88.73,88.98,11400.0
2017-07-13 10:05:00,89.02,89.57,89.02,89.39,18744.0,89.02,89.57,89.02,89.39,18744.0
2017-07-13 10:10:00,89.45,89.5,89.15,89.29,8500.0,89.45,89.5,89.15,89.29,8500.0
2017-07-13 10:15:00,89.33,89.7,89.33,89.61,11633.0,89.33,89.7,89.33,89.61,11633.0
2017-07-13 10:20:00,89.58,89.59,89.42,89.49,3400.0,89.58,89.59,89.42,89.49,3400.0
2017-07-13 10:25:00,89.47,89.49,89.17,89.17,7800.0,89.47,89.49,89.17,89.17,7800.0
2017-07-13 10:30:00,89.16,89.31,89.04,89.31,3515.0,89.16,89.31,89.04,89.31,3515.0
2017-07-13 10:35:00,89.34,89.42,89.09,89.13,8384.0,89.34,89.42,89.09,89.13,8384.0
2017-07-13 10:40:00,89.13,89.22,88.99,89.04,38287.0,89.13,89.22,88.99,89.04,38287.0
2017-07-13 10:45:00,89.06,89.12,88.92,89.11,9296.0,89.06,89.12,88.92,89.11,9296.0
2017-07-13 10:50:00,89.12,89.21,89.05,89.11,3817.0,89.12,89.21,89.05,89.11,3817.0
2017-07-13 10:55:00,89.16,89.23,89.05,89.17,26424.0,89.16,89.23,89.05,89.17,26424.0
2017-07-13 11:00:00,89.18,89.23,89.13,89.21,9922.0,89.18,89.23,89.13,89.21,9922.0
2017-07-13 11:05:00,89.23,89.27,89.12,89.17,4500.0,89.23,89.27,89.12,89.17,4500.0
2017-07-13 11:10:00,89.15,89.21,89.1,89.18,4404.0,89.15,89.21,89.1,89.18,4404.0
2017-07-13 11:15:00,89.16,89.28,89.11,89.14,20178.0,89.16,89.28,89.11,89.14,20178.0
2017-07-13 11:20:00,89.2,89.22,89.08,89.16,19719.0,89.2,89.22,89.08,89.16,19719.0
2017-07-13 11:25:00,89.16,89.21,88.89,89.01,21262.0,89.16,89.21,88.89,89.01,21262.0
2017-07-13 11:30:00,89.01,89.03,88.9,88.98,9210.0,89.01,89.03,88.9,88.98,9210.0
2017-07-13 11:35:00,88.98,89.0,88.75,88.79,10352.0,88.98,89.0,88.75,88.79,10352.0
2017-07-13 11:40:00,88.87,88.87,88.75,88.75,900.0,88.87,88.87,88.75,88.75,900.0
2017-07-13 11:45:00,88.71,89.1,88.71,89.09,10061.0,88.71,89.1,88.71,89.09,10061.0
2017-07-13 11:50:00,89.06,89.06,88.91,89.01,11011.0,89.06,89.06,88.91,89.01,11011.0
2017-07-13 11:55:00,89.02,89.19,89.02,89.12,6270.0,89.02,89.19,89.02,89.12,6270.0
2017-07-13 12:00:00,89.09,89.16,88.99,88.99,5007.0,89.09,89.16,88.99,88.99,5007.0
2017-07-13 12:05:00,88.96,88.97,88.96,88.97,600.0,88.96,88.97,88.96,88.97,600.0
2017-07-13 12:10:00,88.98,89.21,88.92,89.21,22640.0,88.98,89.21,88.92,89.21,22640.0
2017-07-13 12:15:00,89.16,89.16,89.05,89.05,6700.0,89.16,89.16,89.05,89.05,6700.0
2017-07-13 12:20:00,89.05,89.05,88.88,89.0,6360.0,89.05,89.05,88.88,89.0,6360.0
2017-07-13 12:25:00,89.0,89.0,88.92,88.99,4800.0,89.0,89.0,88.92,88.99,4800.0
2017-07-13 12:30:00,88.95,89.04,88.94,89.0,2854.0,88.95,89.04,88.94,89.0,2854.0
2017-07-13 12:35:00,89.0,89.08,88.95,89.07,4800.0,89.0,89.08,88.95,89.07,4800.0
2017-07-13 12:40:00,89.06,89.08,88.94,88.97,5250.0,89.06,89.08,88.94,88.97,5250.0
2017-07-13 12:45:00,88.93,89.06,88.88,89.03,6453.0,88.93,89.06,88.88,89.03,6453.0
2017-07-13 12:50:00,89.06,89.06,88.96,89.02,4300.0,89.06,89.06,88.96,89.02,4300.0
2017-07-13 12:55:00,89.03,89.05,88.86,88.86,5998.0,89.03,89.05,88.86,88.86,5998.0
2017-07-13 13:00:00,88.89,88.94,88.86,88.94,1700.0,88.89,88.94,88.86,88.94,1700.0
2017-07-13 13:05:00,88.94,88.99,88.93,88.99,1805.0,88.94,88.99,88.93,88.99,1805.0
2017-07-13 13:10:00,88.95,89.01,88.93,88.99,3333.0,88.95,89.01,88.93,88.99,3333.0
2017-07-13 13:15:00,88.99,89.01,88.97,89.01,4293.0,88.99,89.01,88.97,89.01,4293.0
2017-07-13 13:20:00,88.98,88.98,88.89,88.97,2900.0,88.98,88.98,88.89,88.97,2900.0
2017-07-13 13:25:00,88.97,89.2,88.94,89.03,9069.0,88.97,89.2,88.94,89.03,9069.0
2017-07-13 13:30:00,89.01,89.03,88.91,88.91,5200.0,89.01,89.03,88.91,88.91,5200.0
2017-07-13 13:35:00,88.92,88.97,88.9,88.95,2400.0,88.92,88.97,88.9,88.95,2400.0
2017-07-13 13:40:00,88.95,89.0,88.95,88.96,1851.0,88.95,89.0,88.95,88.96,1851.0
2017-07-13 13:45:00,88.96,89.01,88.71,88.75,17680.0,88.96,89.01,88.71,88.75,17680.0
2017-07-13 13:50:00,88.78,88.99,88.77,88.85,29050.0,88.78,88.99,88.77,88.85,29050.0
2017-07-13 13:55:00,88.85,88.88,88.8,88.85,4211.0,88.85,88.88,88.8,88.85,4211.0
2017-07-13 14:00:00,88.86,88.92,88.81,88.81,5812.0,88.86,88.92,88.81,88.81,5812.0
2017-07-13 14:05:00,88.83,88.88,88.8,88.84,5271.0,88.83,88.88,88.8,88.84,5271.0
2017-07-13 14:10:00,88.79,88.86,88.75,88.81,7086.0,88.79,88.86,88.75,88.81,7086.0
2017-07-13 14:15:00,88.81,88.88,88.73,88.79,12757.0,88.81,88.88,88.73,88.79,12757.0
2017-07-13 14:20:00,88.77,88.81,88.65,88.71,7619.0,88.77,88.81,88.65,88.71,7619.0
2017-07-13 14:25:00,88.73,88.79,88.71,88.76,2925.0,88.73,88.79,88.71,88.76,2925.0
2017-07-13 14:30:00,88.73,88.88,88.72,88.88,7670.0,88.73,88.88,88.72,88.88,7670.0
2017-07-13 14:35:00,88.89,89.0,88.85,88.93,13903.0,88.89,89.0,88.85,88.93,13903.0
2017-07-13 14:40:00,88.97,88.99,88.9,88.98,2544.0,88.97,88.99,88.9,88.98,2544.0
2017-07-13 14:45:00,88.95,88.99,88.84,88.86,6232.0,88.95,88.99,88.84,88.86,6232.0
2017-07-13 14:50:00,88.87,88.87,88.72,88.79,6630.0,88.87,88.87,88.72,88.79,6630.0
2017-07-13 14:55:00,88.77,88.82,88.67,88.81,4048.0,88.77,88.82,88.67,88.81,4048.0
2017-07-13 15:00:00,88.78,88.85,88.77,88.81,3144.0,88.78,88.85,88.77,88.81,3144.0
2017-07-13 15:05:00,88.79,88.79,88.62,88.7,2751.0,88.79,88.79,88.62,88.7,2751.0
2017-07-13 15:10:00,88.67,88.78,88.65,88.72,5003.0,88.67,88.78,88.65,88.72,5003.0
2017-07-13 15:15:00,88.76,88.79,88.74,88.75,2983.0,88.76,88.79,88.74,88.75,2983.0
2017-07-13 15:20:00,88.73,88.76,88.69,88.7,5173.0,88.73,88.76,88.69,88.7,5173.0
2017-07-13 15:25:00,88.7,88.83,88.69,88.72,13090.0,88.7,88.83,88.69,88.72,13090.0
2017-07-13 15:30:00,88.7,88.7,88.59,88.62,11044.0,88.7,88.7,88.59,88.62,11044.0
2017-07-13 15:35:00,88.62,88.7,88.61,88.65,6208.0,88.62,88.7,88.61,88.65,6208.0
2017-07-13 15:40:00,88.66,88.68,88.54,88.61,9953.0,88.66,88.68,88.54,88.61,9953.0
2017-07-13 15:45:00,88.62,88.66,88.58,88.62,21462.0,88.62,88.66,88.58,88.62,21462.0
2017-07-13 15:50:00,88.62,88.64,88.56,88.56,24491.0,88.62,88.64,88.56,88.56,24491.0
2017-07-13 15:55:00,88.6,88.69,88.59,88.66,36206.0,88.6,88.69,88.59,88.66,36206.0
2017-07-14 09:30:00,89.12,89.12,88.69,88.82,5866.0,89.12,89.12,88.69,88.82,5866.0
2017-07-14 09:35:00,88.87,88.87,88.59,88.59,3971.0,88.87,88.87,88.59,88.59,3971.0
2017-07-14 09:40:00,88.85,89.54,88.76,89.47,7020.0,88.85,89.54,88.76,89.47,7020.0
2017-07-14 09:45:00,89.34,89.43,89.12,89.19,3370.0,89.34,89.43,89.12,89.19,3370.0
2017-07-14 09:50:00,89.14,89.27,88.94,89.23,8334.0,89.14,89.27,88.94,89.23,8334.0
2017-07-14 09:55:00,89.18,89.28,89.06,89.28,3247.0,89.18,89.28,89.06,89.28,3247.0
2017-07-14 10:00:00,89.14,89.4,89.1,89.4,4739.0,89.14,89.4,89.1,89.4,4739.0
2017-07-14 10:05:00,89.41,89.48,89.35,89.39,2524.0,89.41,89.48,89.35,89.39,2524.0
2017-07-14 10:10:00,89.31,89.52,89.31,89.4,5236.0,89.31,89.52,89.31,89.4,5236.0
2017-07-14 10:15:00,89.17,89.35,88.96,89.21,19367.0,89.17,89.35,88.96,89.21,19367.0
2017-07-14 10:20:00,89.15,89.31,89.01,89.31,5052.0,89.15,89.31,89.01,89.31,5052.0
2017-07-14 10:25:00,89.28,89.28,89.11,89.22,1588.0,89.28,89.28,89.11,89.22,1588.0
2017-07-14 10:30:00,89.18,89.26,89.13,89.23,1600.0,89.18,89.26,89.13,89.23,1600.0
2017-07-14 10:35:00,89.35,89.35,89.35,89.35,100.0,89.35,89.35,89.35,89.35,100.0
2017-07-14 10:40:00,89.4,89.52,89.35,89.44,4373.0,89.4,89.52,89.35,89.44,4373.0
2017-07-14 10:45:00,89.38,89.56,89.36,89.48,4342.0,89.38,89.56,89.36,89.48,4342.0
2017-07-14 10:50:00,89.49,89.74,89.49,89.55,9700.0,89.49,89.74,89.49,89.55,9700.0
2017-07-14 10:55:00,89.55,89.8,89.53,89.78,3780.0,89.55,89.8,89.53,89.78,3780.0
2017-07-14 11:00:00,89.73,89.84,89.65,89.83,8202.0,89.73,89.84,89.65,89.83,8202.0
2017-07-14 11:05:00,89.79,89.94,89.75,89.88,10184.0,89.79,89.94,89.75,89.88,10184.0
2017-07-14 11:10:00,89.87,89.93,89.69,89.72,9682.0,89.87,89.93,89.69,89.72,9682.0
2017-07-14 11:15:00,89.63,89.67,89.5,89.64,4745.0,89.63,89.67,89.5,89.64,4745.0
2017-07-14 11:20:00,89.67,89.77,89.61,89.74,13242.0,89.67,89.77,89.61,89.74,13242.0
2017-07-14 11:25:00,89.68,89.83,89.59,89.8,9438.0,89.68,89.83,89.59,89.8,9438.0
2017-07-14 11:30:00,89.83,89.83,89.68,89.68,4933.0,89.83,89.83,89.68,89.68,4933.0
2017-07-14 11:35:00,89.68,89.81,89.64,89.76,8580.0,89.68,89.81,89.64,89.76,8580.0
2017-07-14 11:40:00,89.81,89.98,89.77,89.92,18023.0,89.81,89.98,89.77,89.92,18023.0
2017-07-14 11:45:00,89.88,89.94,89.86,89.94,3396.0,89.88,89.94,89.86,89.94,3396.0
2017-07-14 11:50:00,89.94,89.94,89.78,89.78,2600.0,89.94,89.94,89.78,89.78,2600.0
2017-07-14 11:55:00,89.78,89.79,89.66,89.79,4300.0,89.78,89.79,89.66,89.79,4300.0
2017-07-14 12:00:00,89.79,89.8,89.62,89.63,4152.0,89.79,89.8,89.62,89.63,4152.0
2017-07-14 12:05:00,89.55,89.57,89.48,89.51,1419.0,89.55,89.57,89.48,89.51,1419.0
2017-07-14 12:10:00,89.47,89.48,89.38,89.39,1000.0,89.47,89.48,89.38,89.39,1000.0
2017-07-14 12:15:00,89.45,89.67,89.45,89.58,10893.0,89.45,89.67,89.45,89.58,10893.0
2017-07-14 12:20:00,89.58,89.58,89.45,89.46,3580.0,89.58,89.58,89.45,89.46,3580.0
2017-07-14 12:25:00,89.46,89.58,89.46,89.56,5254.0,89.46,89.58,89.46,89.56,5254.0
2017-07-14 12:30:00,89.51,89.51,89.46,89.46,900.0,89.51,89.51,89.46,89.46,900.0
2017-07-14 12:35:00,89.43,89.45,89.36,89.44,400.0,89.43,89.45,89.36,89.44,400.0
2017-07-14 12:40:00,89.4,89.5,89.4,89.46,3600.0,89.4,89.5,89.4,89.46,3600.0
2017-07-14 12:45:00,89.42,89.42,89.25,89.32,1400.0,89.42,89.42,89.25,89.32,1400.0
2017-07-14 12:50:00,89.34,89.39,89.27,89.34,7595.0,89.34,89.39,89.27,89.34,7595.0
2017-07-14 12:55:00,89.32,89.42,89.32,89.37,5101.0,89.32,89.42,89.32,89.37,5101.0
2017-07-14 13:00:00,89.27,89.35,89.22,89.22,1073.0,89.27,89.35,89.22,89.22,1073.0
2017-07-14 13:05:00,89.29,89.38,89.27,89.28,3446.0,89.29,89.38,89.27,89.28,3446.0
2017-07-14 13:10:00,89.3,89.31,89.18,89.25,5100.0,89.3,89.31,89.18,89.25,5100.0
2017-07-14 13:15:00,89.2,89.24,89.18,89.18,3085.0,89.2,89.24,89.18,89.18,3085.0
2017-07-14 13:20:00,89.24,89.35,89.21,89.22,4832.0,89.24,89.35,89.21,89.22,4832.0
2017-07-14 13:25:00,89.25,89.3,89.18,89.19,7925.0,89.25,89.3,89.18,89.19,7925.0
2017-07-14 13:30:00,89.17,89.32,89.17,89.24,7002.0,89.17,89.32,89.17,89.24,7002.0
2017-07-14 13:35:00,89.25,89.38,89.25,89.35,12505.0,89.25,89.38,89.25,89.35,12505.0
2017-07-14 13:40:00,89.33,89.38,89.31,89.31,3314.0,89.33,89.38,89.31,89.31,3314.0
2017-07-14 13:45:00,89.33,89.37,89.31,89.37,7861.0,89.33,89.37,89.31,89.37,7861.0
2017-07-14 13:50:00,89.37,89.39,89.24,89.36,15107.0,89.37,89.39,89.24,89.36,15107.0
2017-07-14 13:55:00,89.36,89.37,89.25,89.29,6709.0,89.36,89.37,89.25,89.29,6709.0
2017-07-14 14:00:00,89.25,89.32,89.25,89.25,3306.0,89.25,89.32,89.25,89.25,3306.0
2017-07-14 14:05:00,89.23,89.31,89.23,89.3,3308.0,89.23,89.31,89.23,89.3,3308.0
2017-07-14 14:10:00,89.27,89.32,89.25,89.29,7300.0,89.27,89.32,89.25,89.29,7300.0
2017-07-14 14:15:00,89.27,89.27,89.27,89.27,200.0,89.27,89.27,89.27,89.27,200.0
2017-07-14 14:20:00,89.27,89.28,89.23,89.23,7987.0,89.27,89.28,89.23,89.23,7987.0
2017-07-14 14:25:00,89.23,89.27,89.12,89.15,9775.0,89.23,89.27,89.12,89.15,9775.0
2017-07-14 14:30:00,89.08,89.08,89.06,89.08,400.0,89.08,89.08,89.06,89.08,400.0
2017-07-14 14:35:00,89.12,89.24,89.12,89.24,7450.0,89.12,89.24,89.12,89.24,7450.0
2017-07-14 14:40:00,89.21,89.22,89.13,89.16,4800.0,89.21,89.22,89.13,89.16,4800.0
2017-07-14 14:45:00,89.25,89.25,89.22,89.23,1200.0,89.25,89.25,89.22,89.23,1200.0
2017-07-14 14:50:00,89.19,89.28,89.19,89.23,5174.0,89.19,89.28,89.19,89.23,5174.0
2017-07-14 14:55:00,89.21,89.21,89.2,89.2,200.0,89.21,89.21,89.2,89.2,200.0
2017-07-14 15:00:00,89.22,89.26,89.22,89.24,3586.0,89.22,89.26,89.22,89.24,3586.0
2017-07-14 15:05:00,89.21,89.25,89.19,89.25,1500.0,89.21,89.25,89.19,89.25,1500.0
2017-07-14 15:10:00,89.25,89.27,89.21,89.21,4813.0,89.25,89.27,89.21,89.21,4813.0
2017-07-14 15:15:00,89.16,89.22,89.16,89.2,2595.0,89.16,89.22,89.16,89.2,2595.0
2017-07-14 15:20:00,89.23,89.27,89.18,89.25,10990.0,89.23,89.27,89.18,89.25,10990.0
2017-07-14 15:25:00,89.19,89.28,89.19,89.25,6341.0,89.19,89.28,89.19,89.25,6341.0
2017-07-14 15:30:00,89.23,89.29,89.23,89.26,6932.0,89.23,89.29,89.23,89.26,6932.0
2017-07-14 15:35:00,89.24,89.26,89.17,89.18,5762.0,89.24,89.26,89.17,89.18,5762.0
2017-07-14 15:40:00,89.17,89.22,89.16,89.2,2615.0,89.17,89.22,89.16,89.2,2615.0
2017-07-14 15:45:00,89.2,89.26,89.19,89.2,8541.0,89.2,89.26,89.19,89.2,8541.0
2017-07-14 15:50:00,89.24,89.28,89.14,89.14,9836.0,89.24,89.28,89.14,89.14,9836.0
2017-07-14 15:55:00,89.13,89.17,89.06,89.16,15143.0,89.13,89.17,89.06,89.16,15143.0
2017-07-17 09:30:00,88.89,89.27,88.89,89.27,5602.0,88.89,89.27,88.89,89.27,5602.0
2017-07-17 09:35:00,89.27,89.77,89.2,89.77,4000.0,89.27,89.77,89.2,89.77,4000.0
2017-07-17 09:40:00,89.78,89.97,89.61,89.92,12047.0,89.78,89.97,89.61,89.92,12047.0
2017-07-17 09:45:00,89.82,90.0,89.57,89.63,14553.0,89.82,90.0,89.57,89.63,14553.0
2017-07-17 09:50:00,89.64,89.64,89.42,89.59,14370.0,89.64,89.64,89.42,89.59,14370.0
2017-07-17 09:55:00,89.59,89.73,89.58,89.68,4000.0,89.59,89.73,89.58,89.68,4000.0
2017-07-17 10:00:00,89.64,89.76,89.52,89.71,7674.0,89.64,89.76,89.52,89.71,7674.0
2017-07-17 10:05:00,89.72,89.89,89.66,89.81,8670.0,89.72,89.89,89.66,89.81,8670.0
2017-07-17 10:10:00,89.85,90.09,89.81,90.09,7412.0,89.85,90.09,89.81,90.09,7412.0
2017-07-17 10:15:00,90.16,90.16,89.93,90.13,12808.0,90.16,90.16,89.93,90.13,12808.0
2017-07-17 10:20:00,90.18,90.18,90.04,90.04,6937.0,90.18,90.18,90.04,90.04,6937.0
2017-07-17 10:25:00,90.05,90.47,90.05,90.34,12719.0,90.05,90.47,90.05,90.34,12719.0
2017-07-17 10:30:00,90.31,90.35,90.01,90.11,27604.0,90.31,90.35,90.01,90.11,27604.0
2017-07-17 10:35:00,90.13,90.42,90.05,90.42,9492.0,90.13,90.42,90.05,90.42,9492.0
2017-07-17 10:40:00,90.43,90.47,90.33,90.4,15850.0,90.43,90.47,90.33,90.4,15850.0
2017-07-17 10:45:00,90.43,90.48,90.3,90.48,21190.0,90.43,90.48,90.3,90.48,21190.0
2017-07-17 10:50:00,90.46,90.64,90.29,90.44,20841.0,90.46,90.64,90.29,90.44,20841.0
2017-07-17 10:55:00,90.51,90.57,90.4,90.43,6978.0,90.51,90.57,90.4,90.43,6978.0
2017-07-17 11:00:00,90.41,90.41,90.26,90.28,7600.0,90.41,90.41,90.26,90.28,7600.0
2017-07-17 11:05:00,90.25,90.38,90.22,90.29,18981.0,90.25,90.38,90.22,90.29,18981.0
2017-07-17 11:10:00,90.27,90.27,90.2,90.24,4100.0,90.27,90.27,90.2,90.24,4100.0
2017-07-17 11:15:00,90.21,90.5,90.19,90.44,5601.0,90.21,90.5,90.19,90.44,5601.0
2017-07-17 11:20:00,90.46,90.82,90.43,90.81,23969.0,90.46,90.82,90.43,90.81,23969.0
2017-07-17 11:25:00,90.79,90.79,90.68,90.73,8940.0,90.79,90.79,90.68,90.73,8940.0
2017-07-17 11:30:00,90.73,90.86,90.7,90.82,10032.0,90.73,90.86,90.7,90.82,10032.0
2017-07-17 11:35:00,90.8,90.82,90.68,90.73,9368.0,90.8,90.82,90.68,90.73,9368.0
2017-07-17 11:40:00,90.7,90.84,90.7,90.78,5107.0,90.7,90.84,90.7,90.78,5107.0
2017-07-17 11:45:00,90.76,90.84,90.68,90.84,7400.0,90.76,90.84,90.68,90.84,7400.0
2017-07-17 11:50:00,90.85,90.85,90.71,90.72,10281.0,90.85,90.85,90.71,90.72,10281.0
2017-07-17 11:55:00,90.73,90.85,90.7,90.8,6300.0,90.73,90.85,90.7,90.8,6300.0
2017-07-17 12:00:00,90.82,90.87,90.72,90.84,5745.0,90.82,90.87,90.72,90.84,5745.0
2017-07-17 12:05:00,90.82,90.82,90.71,90.76,9301.0,90.82,90.82,90.71,90.76,9301.0
2017-07-17 12:10:00,90.74,90.85,90.7,90.77,11746.0,90.74,90.85,90.7,90.77,11746.0
2017-07-17 12:15:00,90.78,90.79,90.71,90.79,4038.0,90.78,90.79,90.71,90.79,4038.0
2017-07-17 12:20:00,90.74,90.79,90.65,90.79,7361.0,90.74,90.79,90.65,90.79,7361.0
2017-07-17 12:25:00,90.81,90.81,90.69,90.72,4597.0,90.81,90.81,90.69,90.72,4597.0
2017-07-17 12:30:00,90.73,90.77,90.72,90.72,3770.0,90.73,90.77,90.72,90.72,3770.0
2017-07-17 12:35:00,90.7,90.78,90.7,90.71,6800.0,90.7,90.78,90.7,90.71,6800.0
2017-07-17 12:40:00,90.7,90.73,90.66,90.67,4624.0,90.7,90.73,90.66,90.67,4624.0
2017-07-17 12:45:00,90.66,90.72,90.65,90.72,5800.0,90.66,90.72,90.65,90.72,5800.0
2017-07-17 12:50:00,90.75,90.75,90.63,90.67,5199.0,90.75,90.75,90.63,90.67,5199.0
2017-07-17 12:55:00,90.7,90.82,90.68,90.81,3508.0,90.7,90.82,90.68,90.81,3508.0
2017-07-17 13:00:00,90.8,90.91,90.8,90.83,5013.0,90.8,90.91,90.8,90.83,5013.0
2017-07-17 13:05:00,90.83,90.84,90.78,90.79,2116.0,90.83,90.84,90.78,90.79,2116.0
2017-07-17 13:10:00,90.82,90.91,90.8,90.91,4600.0,90.82,90.91,90.8,90.91,4600.0
2017-07-17 13:15:00,90.95,90.99,90.93,90.97,2300.0,90.95,90.99,90.93,90.97,2300.0
2017-07-17 13:20:00,91.01,91.01,90.96,90.96,2740.0,91.01,91.01,90.96,90.96,2740.0
2017-07-17 13:25:00,90.98,90.99,90.93,90.96,4099.0,90.98,90.99,90.93,90.96,4099.0
2017-07-17 13:30:00,90.95,91.01,90.95,90.98,5878.0,90.95,91.01,90.95,90.98,5878.0
2017-07-17 13:35:00,90.96,91.04,90.94,91.02,9861.0,90.96,91.04,90.94,91.02,9861.0
2017-07-17 13:40:00,90.99,91.0,90.88,91.0,5200.0,90.99,91.0,90.88,91.0,5200.0
2017-07-17 13:45:00,90.98,91.0,90.94,90.95,6356.0,90.98,91.0,90.94,90.95,6356.0
2017-07-17 13:50:00,90.95,91.07,90.93,91.03,8887.0,90.95,91.07,90.93,91.03,8887.0
2017-07-17 13:55:00,91.03,91.05,91.0,91.01,7116.0,91.03,91.05,91.0,91.01,7116.0
2017-07-17 14:00:00,91.01,91.05,90.99,91.05,6696.0,91.01,91.05,90.99,91.05,6696.0
2017-07-17 14:05:00,91.02,91.02,90.89,90.97,4200.0,91.02,91.02,90.89,90.97,4200.0
2017-07-17 14:10:00,90.94,90.98,90.89,90.92,6206.0,90.94,90.98,90.89,90.92,6206.0
2017-07-17 14:15:00,90.89,90.94,90.86,90.87,1800.0,90.89,90.94,90.86,90.87,1800.0
2017-07-17 14:20:00,90.84,90.99,90.83,90.93,11485.0,90.84,90.99,90.83,90.93,11485.0
2017-07-17 14:25:00,90.95,90.98,90.91,90.93,8086.0,90.95,90.98,90.91,90.93,8086.0
2017-07-17 14:30:00,90.93,90.96,90.86,90.96,12692.0,90.93,90.96,90.86,90.96,12692.0
2017-07-17 14:35:00,90.95,90.95,90.9,90.93,3500.0,90.95,90.95,90.9,90.93,3500.0
2017-07-17 14:40:00,90.92,90.92,90.88,90.9,7932.0,90.92,90.92,90.88,90.9,7932.0
2017-07-17 14:45:00,90.89,90.92,90.86,90.9,8890.0,90.89,90.92,90.86,90.9,8890.0
2017-07-17 14:50:00,90.89,90.89,90.84,90.84,3876.0,90.89,90.89,90.84,90.84,3876.0
2017-07-17 14:55:00,90.84,90.84,90.59,90.62,8149.0,90.84,90.84,90.59,90.62,8149.0
2017-07-17 15:00:00,90.62,90.63,90.45,90.46,5434.0,90.62,90.63,90.45,90.46,5434.0
2017-07-17 15:05:00,90.45,90.5,90.31,90.31,7027.0,90.45,90.5,90.31,90.31,7027.0
2017-07-17 15:10:00,90.31,90.31,90.16,90.2,10035.0,90.31,90.31,90.16,90.2,10035.0
2017-07-17 15:15:00,90.15,90.17,90.06,90.09,2835.0,90.15,90.17,90.06,90.09,2835.0
2017-07-17 15:20:00,90.06,90.16,90.04,90.09,7771.0,90.06,90.16,90.04,90.09,7771.0
2017-07-17 15:25:00,90.11,90.12,90.01,90.05,21685.0,90.11,90.12,90.01,90.05,21685.0
2017-07-17 15:30:00,90.06,90.08,89.88,89.88,17372.0,90.06,90.08,89.88,89.88,17372.0
2017-07-17 15:35:00,89.89,89.92,89.79,89.81,10322.0,89.89,89.92,89.79,89.81,10322.0
2017-07-17 15:40:00,89.83,89.88,89.82,89.87,18855.0,89.83,89.88,89.82,89.87,18855.0
2017-07-17 15:45:00,89.86,89.87,89.8,89.81,15063.0,89.86,89.87,89.8,89.81,15063.0
2017-07-17 15:50:00,89.81,89.86,89.76,89.76,18124.0,89.81,89.86,89.76,89.76,18124.0
2017-07-17 15:55:00,89.78,89.83,89.74,89.78,25254.0,89.78,89.83,89.74,89.78,25254.0
2017-07-18 09:30:00,89.33,90.14,89.28,89.4,5061.0,89.33,90.14,89.28,89.4,5061.0
2017-07-18 09:35:00,89.54,89.55,88.72,88.72,10680.0,89.54,89.55,88.72,88.72,10680.0
2017-07-18 09:40:00,88.91,89.17,88.82,89.01,14008.0,88.91,89.17,88.82,89.01,14008.0
2017-07-18 09:45:00,89.0,89.35,88.98,89.26,7200.0,89.0,89.35,88.98,89.26,7200.0
2017-07-18 09:50:00,89.26,89.43,89.21,89.4,8500.0,89.26,89.43,89.21,89.4,8500.0
2017-07-18 09:55:00,89.4,89.4,89.06,89.09,9304.0,89.4,89.4,89.06,89.09,9304.0
2017-07-18 10:00:00,89.14,89.19,88.97,89.01,9055.0,89.14,89.19,88.97,89.01,9055.0
2017-07-18 10:05:00,89.06,89.06,88.86,88.86,5400.0,89.06,89.06,88.86,88.86,5400.0
2017-07-18 10:10:00,88.9,88.95,88.77,88.8,7506.0,88.9,88.95,88.77,88.8,7506.0
2017-07-18 10:15:00,88.74,88.77,88.59,88.7,13758.0,88.74,88.77,88.59,88.7,13758.0
2017-07-18 10:20:00,88.75,88.84,88.73,88.84,3800.0,88.75,88.84,88.73,88.84,3800.0
2017-07-18 10:25:00,88.86,89.08,88.82,89.05,11200.0,88.86,89.08,88.82,89.05,11200.0
2017-07-18 10:30:00,89.04,89.04,88.79,88.85,2995.0,89.04,89.04,88.79,88.85,2995.0
2017-07-18 10:35:00,88.76,88.84,88.54,88.64,9600.0,88.76,88.84,88.54,88.64,9600.0
2017-07-18 10:40:00,88.56,88.61,88.46,88.5,6100.0,88.56,88.61,88.46,88.5,6100.0
2017-07-18 10:45:00,88.52,88.71,88.46,88.68,5603.0,88.52,88.71,88.46,88.68,5603.0
2017-07-18 10:50:00,88.67,88.76,88.64,88.75,5423.0,88.67,88.76,88.64,88.75,5423.0
2017-07-18 10:55:00,88.74,88.89,88.74,88.84,2600.0,88.74,88.89,88.74,88.84,2600.0
2017-07-18 11:00:00,88.85,88.85,88.63,88.71,5425.0,88.85,88.85,88.63,88.71,5425.0
2017-07-18 11:05:00,88.66,88.71,88.54,88.56,4597.0,88.66,88.71,88.54,88.56,4597.0
2017-07-18 11:10:00,88.58,88.64,88.56,88.64,4650.0,88.58,88.64,88.56,88.64,4650.0
2017-07-18 11:15:00,88.58,88.6,88.5,88.58,4650.0,88.58,88.6,88.5,88.58,4650.0
2017-07-18 11:20:00,88.59,89.01,88.58,88.97,7535.0,88.59,89.01,88.58,88.97,7535.0
2017-07-18 11:25:00,88.98,89.03,88.87,88.91,7524.0,88.98,89.03,88.87,88.91,7524.0
2017-07-18 11:30:00,88.91,89.08,88.88,89.07,11686.0,88.91,89.08,88.88,89.07,11686.0
2017-07-18 11:35:00,89.07,89.14,88.97,89.01,4860.0,89.07,89.14,88.97,89.01,4860.0
2017-07-18 11:40:00,89.02,89.05,88.83,88.87,6744.0,89.02,89.05,88.83,88.87,6744.0
2017-07-18 11:45:00,88.87,88.92,88.84,88.89,3501.0,88.87,88.92,88.84,88.89,3501.0
2017-07-18 11:50:00,88.89,88.96,88.85,88.93,2802.0,88.89,88.96,88.85,88.93,2802.0
2017-07-18 11:55:00,88.95,88.98,88.86,88.97,3900.0,88.95,88.98,88.86,88.97,3900.0
2017-07-18 12:00:00,88.97,89.0,88.9,88.91,4851.0,88.97,89.0,88.9,88.91,4851.0
2017-07-18 12:05:00,88.91,88.96,88.87,88.96,4300.0,88.91,88.96,88.87,88.96,4300.0
2017-07-18 12:10:00,88.96,88.96,88.83,88.84,1900.0,88.96,88.96,88.83,88.84,1900.0
2017-07-18 12:15:00,88.87,88.9,88.76,88.79,4799.0,88.87,88.9,88.76,88.79,4799.0
2017-07-18 12:20:00,88.84,88.9,88.83,88.83,2000.0,88.84,88.9,88.83,88.83,2000.0
2017-07-18 12:25:00,88.82,88.85,88.72,88.79,4500.0,88.82,88.85,88.72,88.79,4500.0
2017-07-18 12:30:00,88.77,88.81,88.61,88.63,5943.0,88.77,88.81,88.61,88.63,5943.0
2017-07-18 12:35:00,88.66,88.66,88.53,88.54,2401.0,88.66,88.66,88.53,88.54,2401.0
2017-07-18 12:40:00,88.52,88.55,88.41,88.43,5000.0,88.52,88.55,88.41,88.43,5000.0
2017-07-18 12:45:00,88.4,88.52,88.4,88.48,5700.0,88.4,88.52,88.4,88.48,5700.0
2017-07-18 12:50:00,88.47,88.48,88.37,88.37,3480.0,88.47,88.48,88.37,88.37,3480.0
2017-07-18 12:55:00,88.38,88.42,88.31,88.36,3550.0,88.38,88.42,88.31,88.36,3550.0
2017-07-18 13:00:00,88.37,88.43,88.31,88.33,5435.0,88.37,88.43,88.31,88.33,5435.0
2017-07-18 13:05:00,88.34,88.38,88.27,88.27,5100.0,88.34,88.38,88.27,88.27,5100.0
2017-07-18 13:10:00,88.27,88.29,88.2,88.2,4920.0,88.27,88.29,88.2,88.2,4920.0
2017-07-18 13:15:00,88.17,88.2,88.1,88.16,5278.0,88.17,88.2,88.1,88.16,5278.0
2017-07-18 13:20:00,88.1,88.14,88.06,88.09,4739.0,88.1,88.14,88.06,88.09,4739.0
2017-07-18 13:25:00,88.08,88.08,87.94,87.95,5970.0,88.08,88.08,87.94,87.95,5970.0
2017-07-18 13:30:00,87.97,87.99,87.9,87.92,4958.0,87.97,87.99,87.9,87.92,4958.0
2017-07-18 13:35:00,87.96,87.99,87.78,87.83,6341.0,87.96,87.99,87.78,87.83,6341.0
2017-07-18 13:40:00,87.83,87.89,87.82,87.83,2511.0,87.83,87.89,87.82,87.83,2511.0
2017-07-18 13:45:00,87.79,87.8,87.73,87.77,4827.0,87.79,87.8,87.73,87.77,4827.0
2017-07-18 13:50:00,87.74,87.8,87.66,87.66,5811.0,87.74,87.8,87.66,87.66,5811.0
2017-07-18 13:55:00,87.61,87.72,87.61,87.7,7100.0,87.61,87.72,87.61,87.7,7100.0
2017-07-18 14:00:00,87.72,87.87,87.7,87.87,5211.0,87.72,87.87,87.7,87.87,5211.0
2017-07-18 14:05:00,87.86,88.25,87.85,88.21,7972.0,87.86,88.25,87.85,88.21,7972.0
2017-07-18 14:10:00,88.2,88.24,88.13,88.14,7695.0,88.2,88.24,88.13,88.14,7695.0
2017-07-18 14:15:00,88.14,88.14,88.02,88.04,3599.0,88.14,88.14,88.02,88.04,3599.0
2017-07-18 14:20:00,88.03,88.12,88.0,88.08,12165.0,88.03,88.12,88.0,88.08,12165.0
2017-07-18 14:25:00,88.09,88.09,87.99,88.06,5614.0,88.09,88.09,87.99,88.06,5614.0
2017-07-18 14:30:00,88.03,88.07,88.03,88.05,5151.0,88.03,88.07,88.03,88.05,5151.0
2017-07-18 14:35:00,88.07,88.07,87.94,87.94,8803.0,88.07,88.07,87.94,87.94,8803.0
2017-07-18 14:40:00,87.97,88.07,87.97,88.07,9286.0,87.97,88.07,87.97,88.07,9286.0
2017-07-18 14:45:00,88.07,88.21,88.07,88.21,6361.0,88.07,88.21,88.07,88.21,6361.0
2017-07-18 14:50:00,88.21,88.24,88.15,88.15,11221.0,88.21,88.24,88.15,88.15,11221.0
2017-07-18 14:55:00,88.17,88.24,88.15,88.21,9068.0,88.17,88.24,88.15,88.21,9068.0
2017-07-18 15:00:00,88.21,88.23,88.09,88.09,8076.0,88.21,88.23,88.09,88.09,8076.0
2017-07-18 15:05:00,88.12,88.12,88.06,88.1,9462.0,88.12,88.12,88.06,88.1,9462.0
2017-07-18 15:10:00,88.09,88.12,88.05,88.11,12939.0,88.09,88.12,88.05,88.11,12939.0
2017-07-18 15:15:00,88.11,88.34,88.1,88.31,7877.0,88.11,88.34,88.1,88.31,7877.0
2017-07-18 15:20:00,88.3,88.39,88.3,88.34,8166.0,88.3,88.39,88.3,88.34,8166.0
2017-07-18 15:25:00,88.36,88.5,88.35,88.5,9338.0,88.36,88.5,88.35,88.5,9338.0
2017-07-18 15:30:00,88.48,88.53,88.4,88.5,15091.0,88.48,88.53,88.4,88.5,15091.0
2017-07-18 15:35:00,88.5,88.51,88.33,88.33,8737.0,88.5,88.51,88.33,88.33,8737.0
2017-07-18 15:40:00,88.34,88.37,88.2,88.2,21080.0,88.34,88.37,88.2,88.2,21080.0
2017-07-18 15:45:00,88.22,88.23,88.15,88.16,12477.0,88.22,88.23,88.15,88.16,12477.0
2017-07-18 15:50:00,88.18,88.41,88.18,88.39,14633.0,88.18,88.41,88.18,88.39,14633.0
2017-07-18 15:55:00,88.41,88.65,88.41,88.56,39914.0,88.41,88.65,88.41,88.56,39914.0
2017-07-19 09:30:00,89.06,89.55,89.0,89.46,15329.0,89.06,89.55,89.0,89.46,15329.0
2017-07-19 09:35:00,89.39,89.41,89.06,89.27,1609.0,89.39,89.41,89.06,89.27,1609.0
2017-07-19 09:40:00,89.22,89.74,89.22,89.73,7093.0,89.22,89.74,89.22,89.73,7093.0
2017-07-19 09:45:00,89.72,89.77,89.25,89.25,8795.0,89.72,89.77,89.25,89.25,8795.0
2017-07-19 09:50:00,89.33,89.42,89.32,89.34,2150.0,89.33,89.42,89.32,89.34,2150.0
2017-07-19 09:55:00,89.31,89.32,89.12,89.29,5829.0,89.31,89.32,89.12,89.29,5829.0
2017-07-19 10:00:00,89.29,89.37,89.23,89.36,1900.0,89.29,89.37,89.23,89.36,1900.0
2017-07-19 10:05:00,89.4,89.89,89.4,89.76,6024.0,89.4,89.89,89.4,89.76,6024.0
2017-07-19 10:10:00,89.73,89.73,89.44,89.53,6680.0,89.73,89.73,89.44,89.53,6680.0
2017-07-19 10:15:00,89.56,89.71,89.42,89.71,4186.0,89.56,89.71,89.42,89.71,4186.0
2017-07-19 10:20:00,89.75,89.79,89.39,89.39,14812.0,89.75,89.79,89.39,89.39,14812.0
2017-07-19 10:25:00,89.43,89.49,89.29,89.29,4730.0,89.43,89.49,89.29,89.29,4730.0
2017-07-19 10:30:00,89.26,89.26,88.97,89.2,4496.0,89.26,89.26,88.97,89.2,4496.0
2017-07-19 10:35:00,89.24,89.29,89.16,89.16,3530.0,89.24,89.29,89.16,89.16,3530.0
2017-07-19 10:40:00,89.1,89.1,88.97,89.02,2532.0,89.1,89.1,88.97,89.02,2532.0
2017-07-19 10:45:00,89.03,89.05,88.96,88.99,2500.0,89.03,89.05,88.96,88.99,2500.0
2017-07-19 10:50:00,89.05,89.26,89.05,89.14,3387.0,89.05,89.26,89.05,89.14,3387.0
2017-07-19 10:55:00,89.11,89.16,89.08,89.16,2310.0,89.11,89.16,89.08,89.16,2310.0
2017-07-19 11:00:00,89.16,89.51,89.16,89.46,3100.0,89.16,89.51,89.16,89.46,3100.0
2017-07-19 11:05:00,89.52,89.73,89.52,89.73,2400.0,89.52,89.73,89.52,89.73,2400.0
2017-07-19 11:10:00,89.69,89.97,89.67,89.97,8864.0,89.69,89.97,89.67,89.97,8864.0
2017-07-19 11:15:00,89.98,90.02,89.93,90.02,5864.0,89.98,90.02,89.93,90.02,5864.0
2017-07-19 11:20:00,89.98,90.1,89.85,89.89,9899.0,89.98,90.1,89.85,89.89,9899.0
2017-07-19 11:25:00,89.85,89.85,89.74,89.76,2289.0,89.85,89.85,89.74,89.76,2289.0
2017-07-19 11:30:00,89.78,89.88,89.76,89.88,2802.0,89.78,89.88,89.76,89.88,2802.0
2017-07-19 11:35:00,89.92,90.04,89.87,89.97,4210.0,89.92,90.04,89.87,89.97,4210.0
2017-07-19 11:40:00,90.0,90.19,90.0,90.19,3979.0,90.0,90.19,90.0,90.19,3979.0
2017-07-19 11:45:00,90.15,90.26,90.15,90.26,2000.0,90.15,90.26,90.15,90.26,2000.0
2017-07-19 11:50:00,90.28,90.33,90.26,90.32,2331.0,90.28,90.33,90.26,90.32,2331.0
2017-07-19 11:55:00,90.3,90.42,90.19,90.37,6945.0,90.3,90.42,90.19,90.37,6945.0
2017-07-19 12:00:00,90.33,90.62,90.32,90.5,8000.0,90.33,90.62,90.32,90.5,8000.0
2017-07-19 12:05:00,90.5,90.58,90.5,90.58,3469.0,90.5,90.58,90.5,90.58,3469.0
2017-07-19 12:10:00,90.62,90.72,90.6,90.6,5442.0,90.62,90.72,90.6,90.6,5442.0
2017-07-19 12:15:00,90.62,90.67,90.57,90.63,5898.0,90.62,90.67,90.57,90.63,5898.0
2017-07-19 12:20:00,90.66,90.73,90.49,90.64,6100.0,90.66,90.73,90.49,90.64,6100.0
2017-07-19 12:25:00,90.51,90.53,90.34,90.43,9509.0,90.51,90.53,90.34,90.43,9509.0
2017-07-19 12:30:00,90.34,90.44,90.28,90.29,7400.0,90.34,90.44,90.28,90.29,7400.0
2017-07-19 12:35:00,90.22,90.26,90.22,90.22,1100.0,90.22,90.26,90.22,90.22,1100.0
2017-07-19 12:40:00,90.14,90.17,90.05,90.16,2224.0,90.14,90.17,90.05,90.16,2224.0
2017-07-19 12:45:00,90.16,90.24,90.09,90.24,3801.0,90.16,90.24,90.09,90.24,3801.0
2017-07-19 12:50:00,90.29,90.31,90.28,90.28,2000.0,90.29,90.31,90.28,90.28,2000.0
2017-07-19 12:55:00,90.3,90.35,90.3,90.33,2583.0,90.3,90.35,90.3,90.33,2583.0
2017-07-19 13:00:00,90.31,90.35,90.24,90.24,3300.0,90.31,90.35,90.24,90.24,3300.0
2017-07-19 13:05:00,90.25,90.35,90.23,90.32,6100.0,90.25,90.35,90.23,90.32,6100.0
2017-07-19 13:10:00,90.32,90.39,90.27,90.27,2200.0,90.32,90.39,90.27,90.27,2200.0
2017-07-19 13:15:00,90.2,90.2,89.98,89.98,6897.0,90.2,90.2,89.98,89.98,6897.0
2017-07-19 13:20:00,89.97,90.33,89.97,90.32,10598.0,89.97,90.33,89.97,90.32,10598.0
2017-07-19 13:25:00,90.31,90.32,90.27,90.32,1000.0,90.31,90.32,90.27,90.32,1000.0
2017-07-19 13:30:00,90.3,90.36,90.1,90.26,9712.0,90.3,90.36,90.1,90.26,9712.0
2017-07-19 13:35:00,90.29,90.4,90.29,90.4,2501.0,90.29,90.4,90.29,90.4,2501.0
2017-07-19 13:40:00,90.41,90.46,90.11,90.22,16925.0,90.41,90.46,90.11,90.22,16925.0
2017-07-19 13:45:00,90.22,90.31,90.22,90.31,1100.0,90.22,90.31,90.22,90.31,1100.0
2017-07-19 13:50:00,90.3,90.42,90.29,90.4,1611.0,90.3,90.42,90.29,90.4,1611.0
2017-07-19 13:55:00,90.41,90.54,90.4,90.48,5942.0,90.41,90.54,90.4,90.48,5942.0
2017-07-19 14:00:00,90.44,90.5,90.44,90.5,4070.0,90.44,90.5,90.44,90.5,4070.0
2017-07-19 14:05:00,90.49,90.52,90.34,90.39,5962.0,90.49,90.52,90.34,90.39,5962.0
2017-07-19 14:10:00,90.33,90.46,90.33,90.42,2998.0,90.33,90.46,90.33,90.42,2998.0
2017-07-19 14:15:00,90.46,90.57,90.46,90.57,1600.0,90.46,90.57,90.46,90.57,1600.0
2017-07-19 14:20:00,90.56,90.61,90.51,90.53,5170.0,90.56,90.61,90.51,90.53,5170.0
2017-07-19 14:25:00,90.55,90.61,90.46,90.46,3900.0,90.55,90.61,90.46,90.46,3900.0
2017-07-19 14:30:00,90.47,90.61,90.46,90.58,2976.0,90.47,90.61,90.46,90.58,2976.0
2017-07-19 14:35:00,90.55,90.56,90.5,90.52,4600.0,90.55,90.56,90.5,90.52,4600.0
2017-07-19 14:40:00,90.52,90.52,90.45,90.46,4871.0,90.52,90.52,90.45,90.46,4871.0
2017-07-19 14:45:00,90.47,90.55,90.47,90.55,3950.0,90.47,90.55,90.47,90.55,3950.0
2017-07-19 14:50:00,90.57,90.64,90.57,90.61,4355.0,90.57,90.64,90.57,90.61,4355.0
2017-07-19 14:55:00,90.6,90.62,90.56,90.61,6240.0,90.6,90.62,90.56,90.61,6240.0
2017-07-19 15:00:00,90.61,90.66,90.57,90.57,4551.0,90.61,90.66,90.57,90.57,4551.0
2017-07-19 15:05:00,90.61,90.61,90.55,90.55,7301.0,90.61,90.61,90.55,90.55,7301.0
2017-07-19 15:10:00,90.55,90.57,90.49,90.57,8119.0,90.55,90.57,90.49,90.57,8119.0
2017-07-19 15:15:00,90.58,90.58,90.46,90.53,8241.0,90.58,90.58,90.46,90.53,8241.0
2017-07-19 15:20:00,90.53,90.58,90.52,90.58,5596.0,90.53,90.58,90.52,90.58,5596.0
2017-07-19 15:25:00,90.58,90.62,90.57,90.57,5382.0,90.58,90.62,90.57,90.57,5382.0
2017-07-19 15:30:00,90.57,90.62,90.55,90.61,11019.0,90.57,90.62,90.55,90.61,11019.0
2017-07-19 15:35:00,90.62,90.62,90.53,90.57,10359.0,90.62,90.62,90.53,90.57,10359.0
2017-07-19 15:40:00,90.58,90.59,90.55,90.57,10879.0,90.58,90.59,90.55,90.57,10879.0
2017-07-19 15:45:00,90.57,90.63,90.56,90.61,14147.0,90.57,90.63,90.56,90.61,14147.0
2017-07-19 15:50:00,90.61,90.61,90.55,90.55,23761.0,90.61,90.61,90.55,90.55,23761.0
2017-07-19 15:55:00,90.55,90.56,90.43,90.47,40895.0,90.55,90.56,90.43,90.47,40895.0
2017-07-20 09:30:00,90.9,90.9,90.0,90.0,3855.0,90.9,90.9,90.0,90.0,3855.0
2017-07-20 09:35:00,90.0,90.25,89.94,89.94,6750.0,90.0,90.25,89.94,89.94,6750.0
2017-07-20 09:40:00,90.02,90.51,89.88,90.2,10727.0,90.02,90.51,89.88,90.2,10727.0
2017-07-20 09:45:00,90.26,90.52,90.04,90.1,10508.0,90.26,90.52,90.04,90.1,10508.0
2017-07-20 09:50:00,90.2,90.23,89.76,90.23,9516.0,90.2,90.23,89.76,90.23,9516.0
2017-07-20 09:55:00,90.22,90.24,89.64,89.64,3300.0,90.22,90.24,89.64,89.64,3300.0
2017-07-20 10:00:00,89.61,89.99,89.59,89.91,9912.0,89.61,89.99,89.59,89.91,9912.0
2017-07-20 10:05:00,89.89,90.03,89.8,89.96,9400.0,89.89,90.03,89.8,89.96,9400.0
2017-07-20 10:10:00,89.96,89.96,89.66,89.66,8650.0,89.96,89.96,89.66,89.66,8650.0
2017-07-20 10:15:00,89.73,89.73,89.18,89.35,12640.0,89.73,89.73,89.18,89.35,12640.0
2017-07-20 10:20:00,89.3,89.35,89.03,89.13,8000.0,89.3,89.35,89.03,89.13,8000.0
2017-07-20 10:25:00,89.07,89.24,89.02,89.02,12600.0,89.07,89.24,89.02,89.02,12600.0
2017-07-20 10:30:00,89.01,89.14,88.83,89.09,11405.0,89.01,89.14,88.83,89.09,11405.0
2017-07-20 10:35:00,89.18,89.24,88.84,88.84,9604.0,89.18,89.24,88.84,88.84,9604.0
2017-07-20 10:40:00,88.82,89.02,88.67,88.86,5910.0,88.82,89.02,88.67,88.86,5910.0
2017-07-20 10:45:00,88.86,88.97,88.7,88.97,6430.0,88.86,88.97,88.7,88.97,6430.0
2017-07-20 10:50:00,89.05,89.27,89.0,89.25,4100.0,89.05,89.27,89.0,89.25,4100.0
2017-07-20 10:55:00,89.18,89.34,89.02,89.2,13217.0,89.18,89.34,89.02,89.2,13217.0
2017-07-20 11:00:00,89.2,89.24,89.05,89.13,5900.0,89.2,89.24,89.05,89.13,5900.0
2017-07-20 11:05:00,89.08,89.14,89.02,89.07,8242.0,89.08,89.14,89.02,89.07,8242.0
2017-07-20 11:10:00,89.04,89.05,88.81,88.91,9300.0,89.04,89.05,88.81,88.91,9300.0
2017-07-20 11:15:00,88.95,89.03,88.8,88.87,11741.0,88.95,89.03,88.8,88.87,11741.0
2017-07-20 11:20:00,88.89,88.95,88.78,88.78,8700.0,88.89,88.95,88.78,88.78,8700.0
2017-07-20 11:25:00,88.78,88.8,88.69,88.73,9569.0,88.78,88.8,88.69,88.73,9569.0
2017-07-20 11:30:00,88.76,88.81,88.61,88.75,10953.0,88.76,88.81,88.61,88.75,10953.0
2017-07-20 11:35:00,88.75,88.94,88.75,88.87,10043.0,88.75,88.94,88.75,88.87,10043.0
2017-07-20 11:40:00,88.89,88.93,88.78,88.8,8721.0,88.89,88.93,88.78,88.8,8721.0
2017-07-20 11:45:00,88.8,88.88,88.76,88.76,6000.0,88.8,88.88,88.76,88.76,6000.0
2017-07-20 11:50:00,88.78,88.81,88.51,88.6,26046.0,88.78,88.81,88.51,88.6,26046.0
2017-07-20 11:55:00,88.62,88.63,88.35,88.48,25714.0,88.62,88.63,88.35,88.48,25714.0
2017-07-20 12:00:00,88.43,88.49,88.27,88.48,22835.0,88.43,88.49,88.27,88.48,22835.0
2017-07-20 12:05:00,88.52,88.6,88.28,88.53,15618.0,88.52,88.6,88.28,88.53,15618.0
2017-07-20 12:10:00,88.54,88.73,88.54,88.58,24040.0,88.54,88.73,88.54,88.58,24040.0
2017-07-20 12:15:00,88.56,88.58,88.3,88.34,24765.0,88.56,88.58,88.3,88.34,24765.0
2017-07-20 12:20:00,88.31,88.47,88.31,88.37,8025.0,88.31,88.47,88.31,88.37,8025.0
2017-07-20 12:25:00,88.41,88.51,88.37,88.45,10716.0,88.41,88.51,88.37,88.45,10716.0
2017-07-20 12:30:00,88.46,88.48,88.38,88.4,8226.0,88.46,88.48,88.38,88.4,8226.0
2017-07-20 12:35:00,88.41,88.45,88.36,88.43,8584.0,88.41,88.45,88.36,88.43,8584.0
2017-07-20 12:40:00,88.42,88.48,88.39,88.39,6094.0,88.42,88.48,88.39,88.39,6094.0
2017-07-20 12:45:00,88.4,88.45,88.36,88.4,12005.0,88.4,88.45,88.36,88.4,12005.0
2017-07-20 12:50:00,88.38,88.4,88.2,88.25,11194.0,88.38,88.4,88.2,88.25,11194.0
2017-07-20 12:55:00,88.25,88.3,88.21,88.25,7184.0,88.25,88.3,88.21,88.25,7184.0
2017-07-20 13:00:00,88.24,88.31,88.04,88.04,18405.0,88.24,88.31,88.04,88.04,18405.0
2017-07-20 13:05:00,88.06,88.13,88.06,88.09,7036.0,88.06,88.13,88.06,88.09,7036.0
2017-07-20 13:10:00,88.1,88.12,87.96,88.02,11552.0,88.1,88.12,87.96,88.02,11552.0
2017-07-20 13:15:00,88.05,88.07,87.94,87.94,6850.0,88.05,88.07,87.94,87.94,6850.0
2017-07-20 13:20:00,87.98,88.01,87.87,87.87,9365.0,87.98,88.01,87.87,87.87,9365.0
2017-07-20 13:25:00,87.87,87.88,87.69,87.74,20454.0,87.87,87.88,87.69,87.74,20454.0
2017-07-20 13:30:00,87.72,87.75,87.57,87.57,14754.0,87.72,87.75,87.57,87.57,14754.0
2017-07-20 13:35:00,87.57,87.59,87.38,87.44,18261.0,87.57,87.59,87.38,87.44,18261.0
2017-07-20 13:40:00,87.45,87.7,87.41,87.64,36053.0,87.45,87.7,87.41,87.64,36053.0
2017-07-20 13:45:00,87.64,87.92,87.59,87.92,10800.0,87.64,87.92,87.59,87.92,10800.0
2017-07-20 13:50:00,87.91,87.96,87.7,87.89,39087.0,87.91,87.96,87.7,87.89,39087.0
2017-07-20 13:55:00,87.96,88.17,87.96,88.06,9067.0,87.96,88.17,87.96,88.06,9067.0
2017-07-20 14:00:00,88.04,88.07,87.8,87.84,27793.0,88.04,88.07,87.8,87.84,27793.0
2017-07-20 14:05:00,87.81,87.85,87.75,87.75,22855.0,87.81,87.85,87.75,87.75,22855.0
2017-07-20 14:10:00,87.72,87.72,87.33,87.35,13138.0,87.72,87.72,87.33,87.35,13138.0
2017-07-20 14:15:00,87.32,87.38,87.2,87.26,25109.0,87.32,87.38,87.2,87.26,25109.0
2017-07-20 14:20:00,87.28,87.28,86.88,87.05,46073.0,87.28,87.28,86.88,87.05,46073.0
2017-07-20 14:25:00,87.02,87.5,87.02,87.4,18986.0,87.02,87.5,87.02,87.4,18986.0
2017-07-20 14:30:00,87.4,87.47,87.29,87.37,14699.0,87.4,87.47,87.29,87.37,14699.0
2017-07-20 14:35:00,87.37,87.47,87.32,87.32,17355.0,87.37,87.47,87.32,87.32,17355.0
2017-07-20 14:40:00,87.38,87.51,87.38,87.46,21642.0,87.38,87.51,87.38,87.46,21642.0
2017-07-20 14:45:00,87.45,87.51,87.3,87.48,18022.0,87.45,87.51,87.3,87.48,18022.0
2017-07-20 14:50:00,87.48,87.49,87.38,87.49,8632.0,87.48,87.49,87.38,87.49,8632.0
2017-07-20 14:55:00,87.47,87.47,87.34,87.37,11734.0,87.47,87.47,87.34,87.37,11734.0
2017-07-20 15:00:00,87.36,87.46,87.27,87.4,15836.0,87.36,87.46,87.27,87.4,15836.0
2017-07-20 15:05:00,87.41,87.65,87.41,87.5,13753.0,87.41,87.65,87.41,87.5,13753.0
2017-07-20 15:10:00,87.5,87.52,87.42,87.49,12579.0,87.5,87.52,87.42,87.49,12579.0
2017-07-20 15:15:00,87.5,87.53,87.45,87.5,12261.0,87.5,87.53,87.45,87.5,12261.0
2017-07-20 15:20:00,87.5,87.74,87.49,87.7,30869.0,87.5,87.74,87.49,87.7,30869.0
2017-07-20 15:25:00,87.69,87.78,87.67,87.67,12421.0,87.69,87.78,87.67,87.67,12421.0
2017-07-20 15:30:00,87.66,87.82,87.63,87.76,19235.0,87.66,87.82,87.63,87.76,19235.0
2017-07-20 15:35:00,87.77,87.8,87.72,87.76,9989.0,87.77,87.8,87.72,87.76,9989.0
2017-07-20 15:40:00,87.74,87.77,87.58,87.65,15805.0,87.74,87.77,87.58,87.65,15805.0
2017-07-20 15:45:00,87.64,87.65,87.37,87.56,41088.0,87.64,87.65,87.37,87.56,41088.0
2017-07-20 15:50:00,87.51,87.62,87.45,87.62,22633.0,87.51,87.62,87.45,87.62,22633.0
2017-07-20 15:55:00,87.6,87.6,87.47,87.5,40978.0,87.6,87.6,87.47,87.5,40978.0
2017-07-21 09:30:00,86.94,87.78,86.85,86.97,12893.0,86.94,87.78,86.85,86.97,12893.0
2017-07-21 09:35:00,86.96,86.98,86.2,86.22,15225.0,86.96,86.98,86.2,86.22,15225.0
2017-07-21 09:40:00,86.39,86.39,85.71,85.73,14063.0,86.39,86.39,85.71,85.73,14063.0
2017-07-21 09:45:00,85.77,85.92,84.97,84.97,53013.0,85.77,85.92,84.97,84.97,53013.0
2017-07-21 09:50:00,85.01,85.28,84.68,85.28,31905.0,85.01,85.28,84.68,85.28,31905.0
2017-07-21 09:55:00,85.24,85.32,84.59,84.66,52905.0,85.24,85.32,84.59,84.66,52905.0
2017-07-21 10:00:00,84.66,85.14,84.65,85.09,39233.0,84.66,85.14,84.65,85.09,39233.0
2017-07-21 10:05:00,85.08,85.29,84.9,84.9,34480.0,85.08,85.29,84.9,84.9,34480.0
2017-07-21 10:10:00,84.9,85.23,84.81,85.01,23389.0,84.9,85.23,84.81,85.01,23389.0
2017-07-21 10:15:00,84.99,85.1,84.91,84.97,10517.0,84.99,85.1,84.91,84.97,10517.0
2017-07-21 10:20:00,84.99,85.11,84.7,84.87,26272.0,84.99,85.11,84.7,84.87,26272.0
2017-07-21 10:25:00,84.85,84.85,84.65,84.65,34753.0,84.85,84.85,84.65,84.65,34753.0
2017-07-21 10:30:00,84.69,84.98,84.61,84.96,46366.0,84.69,84.98,84.61,84.96,46366.0
2017-07-21 10:35:00,84.92,85.0,84.72,84.72,17113.0,84.92,85.0,84.72,84.72,17113.0
2017-07-21 10:40:00,84.75,84.86,84.71,84.8,17906.0,84.75,84.86,84.71,84.8,17906.0
2017-07-21 10:45:00,84.8,84.81,84.64,84.72,18650.0,84.8,84.81,84.64,84.72,18650.0
2017-07-21 10:50:00,84.68,84.95,84.67,84.91,16315.0,84.68,84.95,84.67,84.91,16315.0
2017-07-21 10:55:00,84.94,85.12,84.93,85.04,16205.0,84.94,85.12,84.93,85.04,16205.0
2017-07-21 11:00:00,85.02,85.04,84.94,85.02,10497.0,85.02,85.04,84.94,85.02,10497.0
2017-07-21 11:05:00,85.0,85.14,85.0,85.11,9943.0,85.0,85.14,85.0,85.11,9943.0
2017-07-21 11:10:00,85.12,85.36,85.08,85.36,10619.0,85.12,85.36,85.08,85.36,10619.0
2017-07-21 11:15:00,85.31,85.43,85.29,85.43,6401.0,85.31,85.43,85.29,85.43,6401.0
2017-07-21 11:20:00,85.44,85.58,85.43,85.58,7046.0,85.44,85.58,85.43,85.58,7046.0
2017-07-21 11:25:00,85.55,85.63,85.45,85.45,13767.0,85.55,85.63,85.45,85.45,13767.0
2017-07-21 11:30:00,85.45,85.74,85.4,85.45,17550.0,85.45,85.74,85.4,85.45,17550.0
2017-07-21 11:35:00,85.42,85.42,85.24,85.27,10636.0,85.42,85.42,85.24,85.27,10636.0
2017-07-21 11:40:00,85.3,85.54,85.22,85.43,19601.0,85.3,85.54,85.22,85.43,19601.0
2017-07-21 11:45:00,85.39,85.41,85.29,85.29,5500.0,85.39,85.41,85.29,85.29,5500.0
2017-07-21 11:50:00,85.29,85.33,85.22,85.3,6058.0,85.29,85.33,85.22,85.3,6058.0
2017-07-21 11:55:00,85.3,85.33,85.22,85.33,7176.0,85.3,85.33,85.22,85.33,7176.0
2017-07-21 12:00:00,85.3,85.39,85.28,85.34,10607.0,85.3,85.39,85.28,85.34,10607.0
2017-07-21 12:05:00,85.34,85.39,85.3,85.3,9051.0,85.34,85.39,85.3,85.3,9051.0
2017-07-21 12:10:00,85.33,85.34,85.13,85.2,13774.0,85.33,85.34,85.13,85.2,13774.0
2017-07-21 12:15:00,85.19,85.21,85.14,85.14,7489.0,85.19,85.21,85.14,85.14,7489.0
2017-07-21 12:20:00,85.14,85.14,85.03,85.03,10411.0,85.14,85.14,85.03,85.03,10411.0
2017-07-21 12:25:00,85.02,85.12,84.97,85.12,8897.0,85.02,85.12,84.97,85.12,8897.0
2017-07-21 12:30:00,85.11,85.35,85.08,85.35,7955.0,85.11,85.35,85.08,85.35,7955.0
2017-07-21 12:35:00,85.3,85.31,85.07,85.07,10485.0,85.3,85.31,85.07,85.07,10485.0
2017-07-21 12:40:00,85.04,85.04,84.92,84.92,10070.0,85.04,85.04,84.92,84.92,10070.0
2017-07-21 12:45:00,84.92,85.02,84.92,85.01,5600.0,84.92,85.02,84.92,85.01,5600.0
2017-07-21 12:50:00,85.01,85.18,84.96,85.14,55804.0,85.01,85.18,84.96,85.14,55804.0
2017-07-21 12:55:00,85.17,85.27,85.12,85.19,23366.0,85.17,85.27,85.12,85.19,23366.0
2017-07-21 13:00:00,85.19,85.23,85.0,85.02,30639.0,85.19,85.23,85.0,85.02,30639.0
2017-07-21 13:05:00,85.02,85.09,85.0,85.0,13800.0,85.02,85.09,85.0,85.0,13800.0
2017-07-21 13:10:00,85.04,85.08,84.96,85.04,14735.0,85.04,85.08,84.96,85.04,14735.0
2017-07-21 13:15:00,85.02,85.09,84.98,85.04,25927.0,85.02,85.09,84.98,85.04,25927.0
2017-07-21 13:20:00,85.04,85.08,84.84,84.84,13143.0,85.04,85.08,84.84,84.84,13143.0
2017-07-21 13:25:00,84.86,84.89,84.66,84.73,34830.0,84.86,84.89,84.66,84.73,34830.0
2017-07-21 13:30:00,84.73,85.0,84.67,84.9,45329.0,84.73,85.0,84.67,84.9,45329.0
2017-07-21 13:35:00,84.92,85.13,84.85,85.13,27276.0,84.92,85.13,84.85,85.13,27276.0
2017-07-21 13:40:00,85.1,85.1,84.87,84.94,14921.0,85.1,85.1,84.87,84.94,14921.0
2017-07-21 13:45:00,84.92,84.92,84.72,84.75,17266.0,84.92,84.92,84.72,84.75,17266.0
2017-07-21 13:50:00,84.78,84.8,84.65,84.7,24350.0,84.78,84.8,84.65,84.7,24350.0
2017-07-21 13:55:00,84.68,84.7,84.48,84.5,54344.0,84.68,84.7,84.48,84.5,54344.0
2017-07-21 14:00:00,84.5,84.77,84.49,84.7,55448.0,84.5,84.77,84.49,84.7,55448.0
2017-07-21 14:05:00,84.72,84.82,84.71,84.79,31102.0,84.72,84.82,84.71,84.79,31102.0
2017-07-21 14:10:00,84.81,85.2,84.8,84.92,33985.0,84.81,85.2,84.8,84.92,33985.0
2017-07-21 14:15:00,84.9,84.94,84.76,84.88,12253.0,84.9,84.94,84.76,84.88,12253.0
2017-07-21 14:20:00,84.89,84.9,84.72,84.86,18318.0,84.89,84.9,84.72,84.86,18318.0
2017-07-21 14:25:00,84.86,84.89,84.73,84.76,15703.0,84.86,84.89,84.73,84.76,15703.0
2017-07-21 14:30:00,84.76,84.81,84.65,84.79,31339.0,84.76,84.81,84.65,84.79,31339.0
2017-07-21 14:35:00,84.77,84.79,84.72,84.76,12707.0,84.77,84.79,84.72,84.76,12707.0
2017-07-21 14:40:00,84.75,84.81,84.71,84.81,18704.0,84.75,84.81,84.71,84.81,18704.0
2017-07-21 14:45:00,84.81,84.91,84.79,84.84,14215.0,84.81,84.91,84.79,84.84,14215.0
2017-07-21 14:50:00,84.83,84.85,84.73,84.8,14229.0,84.83,84.85,84.73,84.8,14229.0
2017-07-21 14:55:00,84.8,84.86,84.73,84.78,30994.0,84.8,84.86,84.73,84.78,30994.0
2017-07-21 15:00:00,84.8,85.01,84.8,85.01,14348.0,84.8,85.01,84.8,85.01,14348.0
2017-07-21 15:05:00,85.02,85.48,85.01,85.48,27373.0,85.02,85.48,85.01,85.48,27373.0
2017-07-21 15:10:00,85.48,85.59,85.33,85.56,26930.0,85.48,85.59,85.33,85.56,26930.0
2017-07-21 15:15:00,85.57,85.7,85.54,85.55,24864.0,85.57,85.7,85.54,85.55,24864.0
2017-07-21 15:20:00,85.53,85.61,85.48,85.58,18238.0,85.53,85.61,85.48,85.58,18238.0
2017-07-21 15:25:00,85.58,85.64,85.41,85.42,27945.0,85.58,85.64,85.41,85.42,27945.0
2017-07-21 15:30:00,85.41,85.96,85.41,85.95,38041.0,85.41,85.96,85.41,85.95,38041.0
2017-07-21 15:35:00,85.92,85.98,85.82,85.86,29699.0,85.92,85.98,85.82,85.86,29699.0
2017-07-21 15:40:00,85.86,85.95,85.82,85.88,34538.0,85.86,85.95,85.82,85.88,34538.0
2017-07-21 15:45:00,85.88,86.0,85.88,86.0,29911.0,85.88,86.0,85.88,86.0,29911.0
2017-07-21 15:50:00,86.0,86.04,85.81,85.83,45638.0,86.0,86.04,85.81,85.83,45638.0
2017-07-21 15:55:00,85.82,85.82,85.54,85.69,125243.0,85.82,85.82,85.54,85.69,125243.0
2017-07-24 09:30:00,85.46,85.46,84.4,84.44,6642.0,85.46,85.46,84.4,84.44,6642.0
2017-07-24 09:35:00,84.59,85.03,84.44,84.82,10854.0,84.59,85.03,84.44,84.82,10854.0
2017-07-24 09:40:00,84.77,84.77,84.42,84.51,11391.0,84.77,84.77,84.42,84.51,11391.0
2017-07-24 09:45:00,84.48,85.39,84.48,85.38,5145.0,84.48,85.39,84.48,85.38,5145.0
2017-07-24 09:50:00,85.55,85.6,85.24,85.55,13704.0,85.55,85.6,85.24,85.55,13704.0
2017-07-24 09:55:00,85.56,85.83,85.56,85.83,1200.0,85.56,85.83,85.56,85.83,1200.0
2017-07-24 10:00:00,85.81,85.83,85.54,85.6,9457.0,85.81,85.83,85.54,85.6,9457.0
2017-07-24 10:05:00,85.53,85.53,85.02,85.16,6223.0,85.53,85.53,85.02,85.16,6223.0
2017-07-24 10:10:00,85.14,85.26,85.0,85.12,4512.0,85.14,85.26,85.0,85.12,4512.0
2017-07-24 10:15:00,85.12,85.34,85.11,85.34,8100.0,85.12,85.34,85.11,85.34,8100.0
2017-07-24 10:20:00,85.39,85.48,85.35,85.46,1500.0,85.39,85.48,85.35,85.46,1500.0
2017-07-24 10:25:00,85.48,85.6,85.27,85.27,6794.0,85.48,85.6,85.27,85.27,6794.0
2017-07-24 10:30:00,85.34,85.51,85.2,85.28,16299.0,85.34,85.51,85.2,85.28,16299.0
2017-07-24 10:35:00,85.3,85.33,85.2,85.3,4900.0,85.3,85.33,85.2,85.3,4900.0
2017-07-24 10:40:00,85.27,85.29,85.08,85.2,6332.0,85.27,85.29,85.08,85.2,6332.0
2017-07-24 10:45:00,85.14,85.15,85.0,85.05,12292.0,85.14,85.15,85.0,85.05,12292.0
2017-07-24 10:50:00,85.04,85.13,84.93,84.93,4973.0,85.04,85.13,84.93,84.93,4973.0
2017-07-24 10:55:00,84.98,85.07,84.94,84.99,11091.0,84.98,85.07,84.94,84.99,11091.0
2017-07-24 11:00:00,84.95,85.07,84.95,85.05,9566.0,84.95,85.07,84.95,85.05,9566.0
2017-07-24 11:05:00,85.04,85.1,85.01,85.08,10284.0,85.04,85.1,85.01,85.08,10284.0
2017-07-24 11:10:00,85.09,85.11,85.03,85.09,4583.0,85.09,85.11,85.03,85.09,4583.0
2017-07-24 11:15:00,85.09,85.18,85.06,85.18,4020.0,85.09,85.18,85.06,85.18,4020.0
2017-07-24 11:20:00,85.16,85.16,85.03,85.05,6000.0,85.16,85.16,85.03,85.05,6000.0
2017-07-24 11:25:00,85.07,85.38,85.02,85.36,14924.0,85.07,85.38,85.02,85.36,14924.0
2017-07-24 11:30:00,85.36,85.55,85.34,85.41,14901.0,85.36,85.55,85.34,85.41,14901.0
2017-07-24 11:35:00,85.42,85.45,85.36,85.45,5226.0,85.42,85.45,85.36,85.45,5226.0
2017-07-24 11:40:00,85.47,85.49,85.43,85.44,4675.0,85.47,85.49,85.43,85.44,4675.0
2017-07-24 11:45:00,85.43,85.49,85.39,85.48,9287.0,85.43,85.49,85.39,85.48,9287.0
2017-07-24 11:50:00,85.5,85.62,85.3,85.3,24271.0,85.5,85.62,85.3,85.3,24271.0
2017-07-24 11:55:00,85.34,85.57,85.33,85.55,9143.0,85.34,85.57,85.33,85.55,9143.0
2017-07-24 12:00:00,85.52,85.54,85.4,85.4,2254.0,85.52,85.54,85.4,85.4,2254.0
2017-07-24 12:05:00,85.35,85.42,85.35,85.38,4265.0,85.35,85.42,85.35,85.38,4265.0
2017-07-24 12:10:00,85.38,85.5,85.38,85.49,11472.0,85.38,85.5,85.38,85.49,11472.0
2017-07-24 12:15:00,85.55,85.6,85.41,85.41,7570.0,85.55,85.6,85.41,85.41,7570.0
2017-07-24 12:20:00,85.36,85.43,85.27,85.27,3991.0,85.36,85.43,85.27,85.27,3991.0
2017-07-24 12:25:00,85.24,85.24,84.99,85.01,9606.0,85.24,85.24,84.99,85.01,9606.0
2017-07-24 12:30:00,85.01,85.08,84.78,84.84,21524.0,85.01,85.08,84.78,84.84,21524.0
2017-07-24 12:35:00,84.84,85.04,84.83,85.02,3507.0,84.84,85.04,84.83,85.02,3507.0
2017-07-24 12:40:00,85.03,85.08,84.67,84.75,31342.0,85.03,85.08,84.67,84.75,31342.0
2017-07-24 12:45:00,84.76,84.78,84.66,84.66,9133.0,84.76,84.78,84.66,84.66,9133.0
2017-07-24 12:50:00,84.68,84.8,84.66,84.75,13070.0,84.68,84.8,84.66,84.75,13070.0
2017-07-24 12:55:00,84.76,84.77,84.62,84.7,16622.0,84.76,84.77,84.62,84.7,16622.0
2017-07-24 13:00:00,84.73,84.84,84.71,84.77,6600.0,84.73,84.84,84.71,84.77,6600.0
2017-07-24 13:05:00,84.72,84.8,84.68,84.73,11042.0,84.72,84.8,84.68,84.73,11042.0
2017-07-24 13:10:00,84.71,84.71,84.5,84.51,18054.0,84.71,84.71,84.5,84.51,18054.0
2017-07-24 13:15:00,84.51,84.88,84.5,84.84,12096.0,84.51,84.88,84.5,84.84,12096.0
2017-07-24 13:20:00,84.8,84.94,84.79,84.87,8852.0,84.8,84.94,84.79,84.87,8852.0
2017-07-24 13:25:00,84.87,84.96,84.87,84.91,11390.0,84.87,84.96,84.87,84.91,11390.0
2017-07-24 13:30:00,84.88,85.05,84.88,85.02,9740.0,84.88,85.05,84.88,85.02,9740.0
2017-07-24 13:35:00,84.99,85.04,84.91,84.91,5772.0,84.99,85.04,84.91,84.91,5772.0
2017-07-24 13:40:00,84.88,84.95,84.84,84.93,5059.0,84.88,84.95,84.84,84.93,5059.0
2017-07-24 13:45:00,84.95,85.12,84.93,84.97,5190.0,84.95,85.12,84.93,84.97,5190.0
2017-07-24 13:50:00,84.98,84.99,84.92,84.93,2610.0,84.98,84.99,84.92,84.93,2610.0
2017-07-24 13:55:00,84.91,84.95,84.86,84.95,5190.0,84.91,84.95,84.86,84.95,5190.0
2017-07-24 14:00:00,84.94,85.11,84.92,84.93,8759.0,84.94,85.11,84.92,84.93,8759.0
2017-07-24 14:05:00,84.93,84.95,84.75,84.85,12632.0,84.93,84.95,84.75,84.85,12632.0
2017-07-24 14:10:00,84.81,84.85,84.75,84.78,24628.0,84.81,84.85,84.75,84.78,24628.0
2017-07-24 14:15:00,84.81,84.81,84.6,84.73,21613.0,84.81,84.81,84.6,84.73,21613.0
2017-07-24 14:20:00,84.7,84.71,84.5,84.6,16306.0,84.7,84.71,84.5,84.6,16306.0
2017-07-24 14:25:00,84.59,84.76,84.59,84.7,28135.0,84.59,84.76,84.59,84.7,28135.0
2017-07-24 14:30:00,84.72,84.8,84.69,84.78,12166.0,84.72,84.8,84.69,84.78,12166.0
2017-07-24 14:35:00,84.76,84.76,84.72,84.74,7442.0,84.76,84.76,84.72,84.74,7442.0
2017-07-24 14:40:00,84.74,84.77,84.74,84.74,7045.0,84.74,84.77,84.74,84.74,7045.0
2017-07-24 14:45:00,84.74,84.76,84.7,84.7,14012.0,84.74,84.76,84.7,84.7,14012.0
2017-07-24 14:50:00,84.7,84.74,84.66,84.7,19101.0,84.7,84.74,84.66,84.7,19101.0
2017-07-24 14:55:00,84.7,84.8,84.7,84.76,10849.0,84.7,84.8,84.7,84.76,10849.0
2017-07-24 15:00:00,84.76,84.96,84.74,84.95,18006.0,84.76,84.96,84.74,84.95,18006.0
2017-07-24 15:05:00,84.95,85.0,84.8,84.8,5311.0,84.95,85.0,84.8,84.8,5311.0
2017-07-24 15:10:00,84.81,84.86,84.79,84.84,10037.0,84.81,84.86,84.79,84.84,10037.0
2017-07-24 15:15:00,84.84,84.86,84.75,84.79,11063.0,84.84,84.86,84.75,84.79,11063.0
2017-07-24 15:20:00,84.8,84.8,84.68,84.76,17080.0,84.8,84.8,84.68,84.76,17080.0
2017-07-24 15:25:00,84.76,84.8,84.71,84.73,17514.0,84.76,84.8,84.71,84.73,17514.0
2017-07-24 15:30:00,84.72,84.76,84.65,84.69,20072.0,84.72,84.76,84.65,84.69,20072.0
2017-07-24 15:35:00,84.7,84.73,84.66,84.67,30254.0,84.7,84.73,84.66,84.67,30254.0
2017-07-24 15:40:00,84.68,84.72,84.59,84.59,41670.0,84.68,84.72,84.59,84.59,41670.0
2017-07-24 15:45:00,84.59,84.73,84.54,84.72,30528.0,84.59,84.73,84.54,84.72,30528.0
2017-07-24 15:50:00,84.72,84.86,84.68,84.85,23618.0,84.72,84.86,84.68,84.85,23618.0
2017-07-24 15:55:00,84.85,84.86,84.77,84.8,33534.0,84.85,84.86,84.77,84.8,33534.0
2017-07-25 09:30:00,85.07,85.59,84.54,85.39,9031.0,85.07,85.59,84.54,85.39,9031.0
2017-07-25 09:35:00,85.61,85.61,84.56,84.7,5869.0,85.61,85.61,84.56,84.7,5869.0
2017-07-25 09:40:00,84.8,85.12,84.56,84.64,12012.0,84.8,85.12,84.56,84.64,12012.0
2017-07-25 09:45:00,84.66,85.07,84.62,84.97,16554.0,84.66,85.07,84.62,84.97,16554.0
2017-07-25 09:50:00,84.99,85.14,84.86,84.93,12105.0,84.99,85.14,84.86,84.93,12105.0
2017-07-25 09:55:00,84.99,85.21,84.89,85.06,6423.0,84.99,85.21,84.89,85.06,6423.0
2017-07-25 10:00:00,85.02,85.23,84.96,85.23,7600.0,85.02,85.23,84.96,85.23,7600.0
2017-07-25 10:05:00,85.32,85.39,85.23,85.39,4752.0,85.32,85.39,85.23,85.39,4752.0
2017-07-25 10:10:00,85.43,85.58,85.41,85.48,13812.0,85.43,85.58,85.41,85.48,13812.0
2017-07-25 10:15:00,85.5,85.52,85.37,85.48,10046.0,85.5,85.52,85.37,85.48,10046.0
2017-07-25 10:20:00,85.5,85.55,85.38,85.49,11170.0,85.5,85.55,85.38,85.49,11170.0
2017-07-25 10:25:00,85.53,85.53,85.28,85.45,5058.0,85.53,85.53,85.28,85.45,5058.0
2017-07-25 10:30:00,85.44,85.61,85.41,85.56,3874.0,85.44,85.61,85.41,85.56,3874.0
2017-07-25 10:35:00,85.56,85.73,85.55,85.62,8601.0,85.56,85.73,85.55,85.62,8601.0
2017-07-25 10:40:00,85.57,85.66,85.43,85.66,4832.0,85.57,85.66,85.43,85.66,4832.0
2017-07-25 10:45:00,85.72,85.82,85.61,85.72,4900.0,85.72,85.82,85.61,85.72,4900.0
2017-07-25 10:50:00,85.72,85.81,85.49,85.6,7985.0,85.72,85.81,85.49,85.6,7985.0
2017-07-25 10:55:00,85.58,85.69,85.37,85.61,6974.0,85.58,85.69,85.37,85.61,6974.0
2017-07-25 11:00:00,85.67,85.7,85.43,85.43,5711.0,85.67,85.7,85.43,85.43,5711.0
2017-07-25 11:05:00,85.44,85.74,85.38,85.66,11944.0,85.44,85.74,85.38,85.66,11944.0
2017-07-25 11:10:00,85.64,85.79,85.56,85.76,13048.0,85.64,85.79,85.56,85.76,13048.0
2017-07-25 11:15:00,85.76,86.07,85.76,86.07,32527.0,85.76,86.07,85.76,86.07,32527.0
2017-07-25 11:20:00,86.08,86.62,86.08,86.62,19539.0,86.08,86.62,86.08,86.62,19539.0
2017-07-25 11:25:00,86.68,86.9,86.61,86.9,13487.0,86.68,86.9,86.61,86.9,13487.0
2017-07-25 11:30:00,86.87,87.03,86.78,86.79,8433.0,86.87,87.03,86.78,86.79,8433.0
2017-07-25 11:35:00,86.79,87.0,86.75,86.91,21200.0,86.79,87.0,86.75,86.91,21200.0
2017-07-25 11:40:00,86.84,87.0,86.79,86.9,18842.0,86.84,87.0,86.79,86.9,18842.0
2017-07-25 11:45:00,86.88,86.93,86.81,86.84,6290.0,86.88,86.93,86.81,86.84,6290.0
2017-07-25 11:50:00,86.84,86.91,86.76,86.86,7703.0,86.84,86.91,86.76,86.86,7703.0
2017-07-25 11:55:00,86.86,87.0,86.82,86.92,9973.0,86.86,87.0,86.82,86.92,9973.0
2017-07-25 12:00:00,86.89,86.94,86.78,86.89,59500.0,86.89,86.94,86.78,86.89,59500.0
2017-07-25 12:05:00,86.9,86.98,86.83,86.83,7521.0,86.9,86.98,86.83,86.83,7521.0
2017-07-25 12:10:00,86.82,86.88,86.79,86.83,6248.0,86.82,86.88,86.79,86.83,6248.0
2017-07-25 12:15:00,86.81,86.81,86.67,86.67,3172.0,86.81,86.81,86.67,86.67,3172.0
2017-07-25 12:20:00,86.62,86.71,86.56,86.69,5600.0,86.62,86.71,86.56,86.69,5600.0
2017-07-25 12:25:00,86.63,86.68,86.57,86.68,3520.0,86.63,86.68,86.57,86.68,3520.0
2017-07-25 12:30:00,86.67,86.72,86.61,86.72,2900.0,86.67,86.72,86.61,86.72,2900.0
2017-07-25 12:35:00,86.69,86.69,86.62,86.65,1800.0,86.69,86.69,86.62,86.65,1800.0
2017-07-25 12:40:00,86.62,86.67,86.53,86.53,2750.0,86.62,86.67,86.53,86.53,2750.0
2017-07-25 12:45:00,86.53,86.63,86.52,86.58,5400.0,86.53,86.63,86.52,86.58,5400.0
2017-07-25 12:50:00,86.63,86.75,86.54,86.75,13925.0,86.63,86.75,86.54,86.75,13925.0
2017-07-25 12:55:00,86.71,86.87,86.71,86.79,7100.0,86.71,86.87,86.71,86.79,7100.0
2017-07-25 13:00:00,86.83,86.91,86.83,86.85,3442.0,86.83,86.91,86.83,86.85,3442.0
2017-07-25 13:05:00,86.9,86.9,86.79,86.89,4214.0,86.9,86.9,86.79,86.89,4214.0
2017-07-25 13:10:00,86.9,86.93,86.8,86.81,6861.0,86.9,86.93,86.8,86.81,6861.0
2017-07-25 13:15:00,86.82,86.85,86.77,86.8,4806.0,86.82,86.85,86.77,86.8,4806.0
2017-07-25 13:20:00,86.8,86.88,86.79,86.84,2742.0,86.8,86.88,86.79,86.84,2742.0
2017-07-25 13:25:00,86.87,86.91,86.84,86.88,4117.0,86.87,86.91,86.84,86.88,4117.0
2017-07-25 13:30:00,86.84,86.94,86.83,86.91,5678.0,86.84,86.94,86.83,86.91,5678.0
2017-07-25 13:35:00,86.94,86.99,86.91,86.92,2400.0,86.94,86.99,86.91,86.92,2400.0
2017-07-25 13:40:00,86.91,86.97,86.89,86.89,7349.0,86.91,86.97,86.89,86.89,7349.0
2017-07-25 13:45:00,86.92,86.95,86.88,86.92,2900.0,86.92,86.95,86.88,86.92,2900.0
2017-07-25 13:50:00,86.9,86.92,86.88,86.9,6263.0,86.9,86.92,86.88,86.9,6263.0
2017-07-25 13:55:00,86.9,87.01,86.88,86.95,14780.0,86.9,87.01,86.88,86.95,14780.0
2017-07-25 14:00:00,86.99,87.0,86.91,87.0,18782.0,86.99,87.0,86.91,87.0,18782.0
2017-07-25 14:05:00,87.02,87.02,86.96,86.97,6181.0,87.02,87.02,86.96,86.97,6181.0
2017-07-25 14:10:00,87.0,87.05,86.87,86.98,11039.0,87.0,87.05,86.87,86.98,11039.0
2017-07-25 14:15:00,87.0,87.15,86.95,87.11,16227.0,87.0,87.15,86.95,87.11,16227.0
2017-07-25 14:20:00,87.13,87.18,87.1,87.18,14377.0,87.13,87.18,87.1,87.18,14377.0
2017-07-25 14:25:00,87.16,87.21,87.15,87.21,3801.0,87.16,87.21,87.15,87.21,3801.0
2017-07-25 14:30:00,87.17,87.17,86.99,87.0,7319.0,87.17,87.17,86.99,87.0,7319.0
2017-07-25 14:35:00,86.99,86.99,86.84,86.87,4730.0,86.99,86.99,86.84,86.87,4730.0
2017-07-25 14:40:00,86.85,86.88,86.79,86.83,6801.0,86.85,86.88,86.79,86.83,6801.0
2017-07-25 14:45:00,86.84,86.9,86.81,86.87,6901.0,86.84,86.9,86.81,86.87,6901.0
2017-07-25 14:50:00,86.88,86.9,86.86,86.87,3000.0,86.88,86.9,86.86,86.87,3000.0
2017-07-25 14:55:00,86.84,86.88,86.79,86.88,13300.0,86.84,86.88,86.79,86.88,13300.0
2017-07-25 15:00:00,86.83,86.85,86.67,86.67,17293.0,86.83,86.85,86.67,86.67,17293.0
2017-07-25 15:05:00,86.66,86.69,86.57,86.6,7551.0,86.66,86.69,86.57,86.6,7551.0
2017-07-25 15:10:00,86.59,86.76,86.59,86.75,6358.0,86.59,86.76,86.59,86.75,6358.0
2017-07-25 15:15:00,86.72,86.73,86.56,86.59,7283.0,86.72,86.73,86.56,86.59,7283.0
2017-07-25 15:20:00,86.59,86.7,86.51,86.52,9324.0,86.59,86.7,86.51,86.52,9324.0
2017-07-25 15:25:00,86.51,86.63,86.51,86.59,16131.0,86.51,86.63,86.51,86.59,16131.0
2017-07-25 15:30:00,86.59,86.66,86.58,86.66,21538.0,86.59,86.66,86.58,86.66,21538.0
2017-07-25 15:35:00,86.67,86.76,86.67,86.73,14752.0,86.67,86.76,86.67,86.73,14752.0
2017-07-25 15:40:00,86.74,86.76,86.66,86.67,14192.0,86.74,86.76,86.66,86.67,14192.0
2017-07-25 15:45:00,86.67,86.68,86.63,86.63,21761.0,86.67,86.68,86.63,86.63,21761.0
2017-07-25 15:50:00,86.63,86.76,86.62,86.74,37610.0,86.63,86.76,86.62,86.74,37610.0
2017-07-25 15:55:00,86.73,86.97,86.7,86.84,64724.0,86.73,86.97,86.7,86.84,64724.0
2017-07-26 09:30:00,86.81,86.81,85.84,85.93,9280.0,86.81,86.81,85.84,85.93,9280.0
2017-07-26 09:35:00,86.04,86.68,86.04,86.45,7846.0,86.04,86.68,86.04,86.45,7846.0
2017-07-26 09:40:00,86.53,86.58,86.38,86.49,3799.0,86.53,86.58,86.38,86.49,3799.0
2017-07-26 09:45:00,86.47,86.8,86.21,86.8,13343.0,86.47,86.8,86.21,86.8,13343.0
2017-07-26 09:50:00,86.82,87.01,86.72,86.75,4589.0,86.82,87.01,86.72,86.75,4589.0
2017-07-26 09:55:00,86.86,87.03,86.65,86.65,6483.0,86.86,87.03,86.65,86.65,6483.0
2017-07-26 10:00:00,86.72,86.94,86.53,86.55,9355.0,86.72,86.94,86.53,86.55,9355.0
2017-07-26 10:05:00,86.55,86.78,86.46,86.78,25470.0,86.55,86.78,86.46,86.78,25470.0
2017-07-26 10:10:00,86.76,87.12,86.73,87.0,12448.0,86.76,87.12,86.73,87.0,12448.0
2017-07-26 10:15:00,87.07,87.34,86.89,87.33,6717.0,87.07,87.34,86.89,87.33,6717.0
2017-07-26 10:20:00,87.28,87.28,87.09,87.09,3400.0,87.28,87.28,87.09,87.09,3400.0
2017-07-26 10:25:00,86.98,87.12,86.84,87.12,7521.0,86.98,87.12,86.84,87.12,7521.0
2017-07-26 10:30:00,87.12,87.22,87.01,87.02,9447.0,87.12,87.22,87.01,87.02,9447.0
2017-07-26 10:35:00,86.99,87.12,86.9,87.06,6300.0,86.99,87.12,86.9,87.06,6300.0
2017-07-26 10:40:00,87.12,87.61,87.08,87.53,11873.0,87.12,87.61,87.08,87.53,11873.0
2017-07-26 10:45:00,87.55,87.87,87.5,87.85,8600.0,87.55,87.87,87.5,87.85,8600.0
2017-07-26 10:50:00,87.82,87.95,87.67,87.94,5000.0,87.82,87.95,87.67,87.94,5000.0
2017-07-26 10:55:00,87.88,87.94,87.67,87.87,6200.0,87.88,87.94,87.67,87.87,6200.0
2017-07-26 11:00:00,87.81,87.93,87.68,87.92,9509.0,87.81,87.93,87.68,87.92,9509.0
2017-07-26 11:05:00,87.88,87.98,87.67,87.84,8042.0,87.88,87.98,87.67,87.84,8042.0
2017-07-26 11:10:00,87.83,87.83,87.28,87.29,15529.0,87.83,87.83,87.28,87.29,15529.0
2017-07-26 11:15:00,87.31,87.55,87.23,87.5,9690.0,87.31,87.55,87.23,87.5,9690.0
2017-07-26 11:20:00,87.44,87.49,87.26,87.28,3000.0,87.44,87.49,87.26,87.28,3000.0
2017-07-26 11:25:00,87.32,87.74,87.32,87.64,6255.0,87.32,87.74,87.32,87.64,6255.0
2017-07-26 11:30:00,87.61,87.61,87.34,87.4,5887.0,87.61,87.61,87.34,87.4,5887.0
2017-07-26 11:35:00,87.39,87.45,87.28,87.28,3569.0,87.39,87.45,87.28,87.28,3569.0
2017-07-26 11:40:00,87.24,87.38,87.19,87.2,5007.0,87.24,87.38,87.19,87.2,5007.0
2017-07-26 11:45:00,87.26,87.28,87.08,87.08,1923.0,87.26,87.28,87.08,87.08,1923.0
2017-07-26 11:50:00,87.08,87.13,87.05,87.06,1066.0,87.08,87.13,87.05,87.06,1066.0
2017-07-26 11:55:00,87.04,87.44,86.99,87.44,29900.0,87.04,87.44,86.99,87.44,29900.0
2017-07-26 12:00:00,87.36,87.81,87.28,87.81,5850.0,87.36,87.81,87.28,87.81,5850.0
2017-07-26 12:05:00,87.62,87.74,87.52,87.62,4035.0,87.62,87.74,87.52,87.62,4035.0
2017-07-26 12:10:00,87.69,87.83,87.59,87.59,4200.0,87.69,87.83,87.59,87.59,4200.0
2017-07-26 12:15:00,87.65,87.93,87.62,87.8,6593.0,87.65,87.93,87.62,87.8,6593.0
2017-07-26 12:20:00,87.76,87.88,87.64,87.7,5200.0,87.76,87.88,87.64,87.7,5200.0
2017-07-26 12:25:00,87.67,87.83,87.55,87.55,3605.0,87.67,87.83,87.55,87.55,3605.0
2017-07-26 12:30:00,87.62,87.72,87.55,87.7,2658.0,87.62,87.72,87.55,87.7,2658.0
2017-07-26 12:35:00,87.81,87.88,87.69,87.88,4553.0,87.81,87.88,87.69,87.88,4553.0
2017-07-26 12:40:00,87.84,87.98,87.69,87.69,3473.0,87.84,87.98,87.69,87.69,3473.0
2017-07-26 12:45:00,87.72,87.76,87.55,87.68,4350.0,87.72,87.76,87.55,87.68,4350.0
2017-07-26 12:50:00,87.66,87.69,87.64,87.68,700.0,87.66,87.69,87.64,87.68,700.0
2017-07-26 12:55:00,87.63,87.7,87.54,87.7,3200.0,87.63,87.7,87.54,87.7,3200.0
2017-07-26 13:00:00,87.7,87.76,87.59,87.64,4448.0,87.7,87.76,87.59,87.64,4448.0
2017-07-26 13:05:00,87.62,87.87,87.6,87.78,6308.0,87.62,87.87,87.6,87.78,6308.0
2017-07-26 13:10:00,87.74,87.81,87.72,87.74,1191.0,87.74,87.81,87.72,87.74,1191.0
2017-07-26 13:15:00,87.68,87.68,87.6,87.61,3200.0,87.68,87.68,87.6,87.61,3200.0
2017-07-26 13:20:00,87.58,87.6,87.52,87.53,1540.0,87.58,87.6,87.52,87.53,1540.0
2017-07-26 13:25:00,87.53,87.56,87.48,87.48,1855.0,87.53,87.56,87.48,87.48,1855.0
2017-07-26 13:30:00,87.47,87.47,87.39,87.39,500.0,87.47,87.47,87.39,87.39,500.0
2017-07-26 13:35:00,87.41,87.42,87.39,87.41,900.0,87.41,87.42,87.39,87.41,900.0
2017-07-26 13:40:00,87.42,87.44,87.3,87.41,5289.0,87.42,87.44,87.3,87.41,5289.0
2017-07-26 13:45:00,87.4,87.4,87.39,87.39,300.0,87.4,87.4,87.39,87.39,300.0
2017-07-26 13:50:00,87.36,87.38,87.28,87.28,1500.0,87.36,87.38,87.28,87.28,1500.0
2017-07-26 13:55:00,87.26,87.32,87.25,87.29,3445.0,87.26,87.32,87.25,87.29,3445.0
2017-07-26 14:00:00,87.33,87.36,87.24,87.36,5449.0,87.33,87.36,87.24,87.36,5449.0
2017-07-26 14:05:00,87.36,87.38,87.22,87.3,7434.0,87.36,87.38,87.22,87.3,7434.0
2017-07-26 14:10:00,87.31,87.33,87.19,87.19,2800.0,87.31,87.33,87.19,87.19,2800.0
2017-07-26 14:15:00,87.16,87.16,87.07,87.08,3215.0,87.16,87.16,87.07,87.08,3215.0
2017-07-26 14:20:00,87.12,87.16,86.99,87.0,4064.0,87.12,87.16,86.99,87.0,4064.0
2017-07-26 14:25:00,87.02,87.05,86.91,86.95,9035.0,87.02,87.05,86.91,86.95,9035.0
2017-07-26 14:30:00,86.92,87.1,86.92,87.1,5408.0,86.92,87.1,86.92,87.1,5408.0
2017-07-26 14:35:00,87.14,87.25,87.12,87.18,3475.0,87.14,87.25,87.12,87.18,3475.0
2017-07-26 14:40:00,87.2,87.27,87.17,87.23,2900.0,87.2,87.27,87.17,87.23,2900.0
2017-07-26 14:45:00,87.23,87.33,87.14,87.17,4850.0,87.23,87.33,87.14,87.17,4850.0
2017-07-26 14:50:00,87.13,87.19,87.02,87.02,2671.0,87.13,87.19,87.02,87.02,2671.0
2017-07-26 14:55:00,87.02,87.09,86.93,86.93,4679.0,87.02,87.09,86.93,86.93,4679.0
2017-07-26 15:00:00,86.94,87.05,86.93,86.96,4178.0,86.94,87.05,86.93,86.96,4178.0
2017-07-26 15:05:00,86.95,87.03,86.93,86.93,5035.0,86.95,87.03,86.93,86.93,5035.0
2017-07-26 15:10:00,86.89,86.92,86.76,86.81,5121.0,86.89,86.92,86.76,86.81,5121.0
2017-07-26 15:15:00,86.77,86.77,86.67,86.73,6051.0,86.77,86.77,86.67,86.73,6051.0
2017-07-26 15:20:00,86.73,86.75,86.64,86.75,8865.0,86.73,86.75,86.64,86.75,8865.0
2017-07-26 15:25:00,86.72,86.84,86.72,86.8,3984.0,86.72,86.84,86.72,86.8,3984.0
2017-07-26 15:30:00,86.8,86.89,86.75,86.87,8925.0,86.8,86.89,86.75,86.87,8925.0
2017-07-26 15:35:00,86.84,86.92,86.79,86.89,10418.0,86.84,86.92,86.79,86.89,10418.0
2017-07-26 15:40:00,86.9,87.08,86.84,87.07,7891.0,86.9,87.08,86.84,87.07,7891.0
2017-07-26 15:45:00,87.13,87.18,86.97,87.13,10789.0,87.13,87.18,86.97,87.13,10789.0
2017-07-26 15:50:00,87.12,87.17,87.01,87.13,8244.0,87.12,87.17,87.01,87.13,8244.0
2017-07-26 15:55:00,87.08,87.15,87.05,87.11,18221.0,87.08,87.15,87.05,87.11,18221.0
2017-07-27 09:30:00,87.23,87.35,86.67,86.89,6640.0,87.23,87.35,86.67,86.89,6640.0
2017-07-27 09:35:00,87.06,87.64,86.92,87.38,7746.0,87.06,87.64,86.92,87.38,7746.0
2017-07-27 09:40:00,87.45,87.57,87.17,87.19,10144.0,87.45,87.57,87.17,87.19,10144.0
2017-07-27 09:45:00,87.29,87.29,86.93,87.16,5200.0,87.29,87.29,86.93,87.16,5200.0
2017-07-27 09:50:00,87.17,87.24,86.97,86.98,2400.0,87.17,87.24,86.97,86.98,2400.0
2017-07-27 09:55:00,86.98,87.1,86.75,86.89,12046.0,86.98,87.1,86.75,86.89,12046.0
2017-07-27 10:00:00,86.95,87.17,86.88,87.16,8309.0,86.95,87.17,86.88,87.16,8309.0
2017-07-27 10:05:00,87.16,87.16,86.97,86.97,7129.0,87.16,87.16,86.97,86.97,7129.0
2017-07-27 10:10:00,87.06,87.14,87.02,87.09,5406.0,87.06,87.14,87.02,87.09,5406.0
2017-07-27 10:15:00,87.1,87.24,87.07,87.24,7406.0,87.1,87.24,87.07,87.24,7406.0
2017-07-27 10:20:00,87.27,87.45,87.23,87.4,3204.0,87.27,87.45,87.23,87.4,3204.0
2017-07-27 10:25:00,87.35,87.47,87.26,87.44,3406.0,87.35,87.47,87.26,87.44,3406.0
2017-07-27 10:30:00,87.44,87.58,87.38,87.52,3300.0,87.44,87.58,87.38,87.52,3300.0
2017-07-27 10:35:00,87.44,87.55,87.35,87.42,5094.0,87.44,87.55,87.35,87.42,5094.0
2017-07-27 10:40:00,87.38,87.38,87.24,87.24,3330.0,87.38,87.38,87.24,87.24,3330.0
2017-07-27 10:45:00,87.34,87.46,87.2,87.37,7186.0,87.34,87.46,87.2,87.37,7186.0
2017-07-27 10:50:00,87.38,87.41,87.19,87.19,5046.0,87.38,87.41,87.19,87.19,5046.0
2017-07-27 10:55:00,87.28,87.28,87.21,87.21,3000.0,87.28,87.28,87.21,87.21,3000.0
2017-07-27 11:00:00,87.2,87.2,87.11,87.11,3475.0,87.2,87.2,87.11,87.11,3475.0
2017-07-27 11:05:00,87.11,87.16,86.95,86.98,13339.0,87.11,87.16,86.95,86.98,13339.0
2017-07-27 11:10:00,87.01,87.21,86.98,87.16,15854.0,87.01,87.21,86.98,87.16,15854.0
2017-07-27 11:15:00,87.14,87.26,87.1,87.11,15566.0,87.14,87.26,87.1,87.11,15566.0
2017-07-27 11:20:00,87.1,87.2,87.06,87.16,13300.0,87.1,87.2,87.06,87.16,13300.0
2017-07-27 11:25:00,87.17,87.19,87.07,87.07,2552.0,87.17,87.19,87.07,87.07,2552.0
2017-07-27 11:30:00,87.09,87.09,87.02,87.02,2600.0,87.09,87.09,87.02,87.02,2600.0
2017-07-27 11:35:00,87.01,87.11,86.98,87.09,2000.0,87.01,87.11,86.98,87.09,2000.0
2017-07-27 11:40:00,87.09,87.24,87.08,87.21,2700.0,87.09,87.24,87.08,87.21,2700.0
2017-07-27 11:45:00,87.17,87.24,87.1,87.1,3828.0,87.17,87.24,87.1,87.1,3828.0
2017-07-27 11:50:00,87.13,87.21,87.11,87.11,8487.0,87.13,87.21,87.11,87.11,8487.0
2017-07-27 11:55:00,87.12,87.26,87.08,87.08,10743.0,87.12,87.26,87.08,87.08,10743.0
2017-07-27 12:00:00,87.14,87.19,87.11,87.15,5400.0,87.14,87.19,87.11,87.15,5400.0
2017-07-27 12:05:00,87.15,87.15,87.07,87.07,900.0,87.15,87.15,87.07,87.07,900.0
2017-07-27 12:10:00,87.08,87.08,87.04,87.05,1605.0,87.08,87.08,87.04,87.05,1605.0
2017-07-27 12:15:00,87.03,87.06,86.99,87.02,4200.0,87.03,87.06,86.99,87.02,4200.0
2017-07-27 12:20:00,87.01,87.05,87.0,87.05,2000.0,87.01,87.05,87.0,87.05,2000.0
2017-07-27 12:25:00,87.01,87.09,86.95,87.09,3752.0,87.01,87.09,86.95,87.09,3752.0
2017-07-27 12:30:00,87.09,87.12,87.02,87.03,3300.0,87.09,87.12,87.02,87.03,3300.0
2017-07-27 12:35:00,87.03,87.03,86.85,86.87,4450.0,87.03,87.03,86.85,86.87,4450.0
2017-07-27 12:40:00,86.85,86.85,86.69,86.77,4615.0,86.85,86.85,86.69,86.77,4615.0
2017-07-27 12:45:00,86.72,86.83,86.72,86.81,1300.0,86.72,86.83,86.72,86.81,1300.0
2017-07-27 12:50:00,86.84,86.84,86.72,86.72,2376.0,86.84,86.84,86.72,86.72,2376.0
2017-07-27 12:55:00,86.75,86.81,86.71,86.73,3300.0,86.75,86.81,86.71,86.73,3300.0
2017-07-27 13:00:00,86.74,86.92,86.71,86.88,1600.0,86.74,86.92,86.71,86.88,1600.0
2017-07-27 13:05:00,86.84,86.92,86.81,86.89,3900.0,86.84,86.92,86.81,86.89,3900.0
2017-07-27 13:10:00,86.84,86.84,86.72,86.72,5000.0,86.84,86.84,86.72,86.72,5000.0
2017-07-27 13:15:00,86.67,86.67,86.43,86.5,12531.0,86.67,86.67,86.43,86.5,12531.0
2017-07-27 13:20:00,86.48,86.62,86.43,86.45,5317.0,86.48,86.62,86.43,86.45,5317.0
2017-07-27 13:25:00,86.43,86.43,86.19,86.35,7348.0,86.43,86.43,86.19,86.35,7348.0
2017-07-27 13:30:00,86.42,86.46,86.35,86.37,6676.0,86.42,86.46,86.35,86.37,6676.0
2017-07-27 13:35:00,86.3,86.3,86.05,86.05,8683.0,86.3,86.3,86.05,86.05,8683.0
2017-07-27 13:40:00,86.01,86.14,86.01,86.08,4770.0,86.01,86.14,86.01,86.08,4770.0
2017-07-27 13:45:00,86.07,86.15,85.97,86.13,6700.0,86.07,86.15,85.97,86.13,6700.0
2017-07-27 13:50:00,86.13,86.35,86.13,86.3,5495.0,86.13,86.35,86.13,86.3,5495.0
2017-07-27 13:55:00,86.39,86.6,86.39,86.54,5416.0,86.39,86.6,86.39,86.54,5416.0
2017-07-27 14:00:00,86.54,86.63,86.3,86.4,5900.0,86.54,86.63,86.3,86.4,5900.0
2017-07-27 14:05:00,86.45,86.56,86.42,86.47,5900.0,86.45,86.56,86.42,86.47,5900.0
2017-07-27 14:10:00,86.55,86.61,86.53,86.59,2345.0,86.55,86.61,86.53,86.59,2345.0
2017-07-27 14:15:00,86.57,86.76,86.57,86.76,5143.0,86.57,86.76,86.57,86.76,5143.0
2017-07-27 14:20:00,86.73,86.77,86.67,86.67,2637.0,86.73,86.77,86.67,86.67,2637.0
2017-07-27 14:25:00,86.66,86.74,86.65,86.7,5766.0,86.66,86.74,86.65,86.7,5766.0
2017-07-27 14:30:00,86.76,86.96,86.74,86.8,7990.0,86.76,86.96,86.74,86.8,7990.0
2017-07-27 14:35:00,86.78,86.95,86.78,86.95,15599.0,86.78,86.95,86.78,86.95,15599.0
2017-07-27 14:40:00,86.87,86.87,86.74,86.75,25460.0,86.87,86.87,86.74,86.75,25460.0
2017-07-27 14:45:00,86.72,86.74,86.48,86.48,6059.0,86.72,86.74,86.48,86.48,6059.0
2017-07-27 14:50:00,86.46,86.63,86.4,86.59,38161.0,86.46,86.63,86.4,86.59,38161.0
2017-07-27 14:55:00,86.63,86.92,86.62,86.8,17306.0,86.63,86.92,86.62,86.8,17306.0
2017-07-27 15:00:00,86.79,86.93,86.78,86.88,7043.0,86.79,86.93,86.78,86.88,7043.0
2017-07-27 15:05:00,86.84,86.88,86.78,86.84,5339.0,86.84,86.88,86.78,86.84,5339.0
2017-07-27 15:10:00,86.85,86.87,86.68,86.71,6417.0,86.85,86.87,86.68,86.71,6417.0
2017-07-27 15:15:00,86.75,86.92,86.7,86.92,7776.0,86.75,86.92,86.7,86.92,7776.0
2017-07-27 15:20:00,86.88,86.98,86.87,86.92,6559.0,86.88,86.98,86.87,86.92,6559.0
2017-07-27 15:25:00,86.9,86.99,86.89,86.99,4441.0,86.9,86.99,86.89,86.99,4441.0
2017-07-27 15:30:00,86.94,86.97,86.91,86.97,5393.0,86.94,86.97,86.91,86.97,5393.0
2017-07-27 15:35:00,86.95,87.0,86.93,86.98,11789.0,86.95,87.0,86.93,86.98,11789.0
2017-07-27 15:40:00,86.98,86.99,86.95,86.95,10376.0,86.98,86.99,86.95,86.95,10376.0
2017-07-27 15:45:00,86.97,86.99,86.84,86.84,41115.0,86.97,86.99,86.84,86.84,41115.0
2017-07-27 15:50:00,86.83,86.93,86.73,86.79,17898.0,86.83,86.93,86.73,86.79,17898.0
2017-07-27 15:55:00,86.76,87.01,86.73,87.0,23439.0,86.76,87.01,86.73,87.0,23439.0
2017-07-28 09:30:00,86.74,87.0,86.65,86.77,5171.0,86.74,87.0,86.65,86.77,5171.0
2017-07-28 09:35:00,86.8,87.3,86.68,87.03,11773.0,86.8,87.3,86.68,87.03,11773.0
2017-07-28 09:40:00,87.09,87.24,86.92,87.1,10339.0,87.09,87.24,86.92,87.1,10339.0
2017-07-28 09:45:00,87.16,87.16,86.85,87.01,6100.0,87.16,87.16,86.85,87.01,6100.0
2017-07-28 09:50:00,86.99,86.99,86.74,86.79,4198.0,86.99,86.99,86.74,86.79,4198.0
2017-07-28 09:55:00,86.83,87.03,86.72,87.03,14575.0,86.83,87.03,86.72,87.03,14575.0
2017-07-28 10:00:00,86.92,86.92,86.62,86.62,5559.0,86.92,86.92,86.62,86.62,5559.0
2017-07-28 10:05:00,86.72,86.76,86.62,86.71,2150.0,86.72,86.76,86.62,86.71,2150.0
2017-07-28 10:10:00,86.76,86.78,86.62,86.62,8524.0,86.76,86.78,86.62,86.62,8524.0
2017-07-28 10:15:00,86.7,86.7,86.42,86.42,7600.0,86.7,86.7,86.42,86.42,7600.0
2017-07-28 10:20:00,86.43,86.53,86.19,86.46,32149.0,86.43,86.53,86.19,86.46,32149.0
2017-07-28 10:25:00,86.4,86.4,86.23,86.23,1000.0,86.4,86.4,86.23,86.23,1000.0
2017-07-28 10:30:00,86.28,86.66,86.23,86.54,5305.0,86.28,86.66,86.23,86.54,5305.0
2017-07-28 10:35:00,86.55,86.6,86.32,86.32,8342.0,86.55,86.6,86.32,86.32,8342.0
2017-07-28 10:40:00,86.39,86.76,86.35,86.63,8230.0,86.39,86.76,86.35,86.63,8230.0
2017-07-28 10:45:00,86.61,86.61,86.46,86.52,4500.0,86.61,86.61,86.46,86.52,4500.0
2017-07-28 10:50:00,86.55,86.61,86.53,86.56,3150.0,86.55,86.61,86.53,86.56,3150.0
2017-07-28 10:55:00,86.53,86.57,86.47,86.48,2600.0,86.53,86.57,86.47,86.48,2600.0
2017-07-28 11:00:00,86.43,86.57,86.41,86.42,6905.0,86.43,86.57,86.41,86.42,6905.0
2017-07-28 11:05:00,86.37,86.37,86.24,86.34,2438.0,86.37,86.37,86.24,86.34,2438.0
2017-07-28 11:10:00,86.38,86.43,86.37,86.42,1600.0,86.38,86.43,86.37,86.42,1600.0
2017-07-28 11:15:00,86.36,86.36,86.17,86.17,3893.0,86.36,86.36,86.17,86.17,3893.0
2017-07-28 11:20:00,86.17,86.18,85.93,85.93,11391.0,86.17,86.18,85.93,85.93,11391.0
2017-07-28 11:25:00,85.88,86.06,85.85,86.05,6482.0,85.88,86.06,85.85,86.05,6482.0
2017-07-28 11:30:00,86.11,86.14,86.1,86.11,400.0,86.11,86.14,86.1,86.11,400.0
2017-07-28 11:35:00,86.22,86.24,85.87,86.06,9263.0,86.22,86.24,85.87,86.06,9263.0
2017-07-28 11:40:00,86.02,86.03,85.93,86.02,3377.0,86.02,86.03,85.93,86.02,3377.0
2017-07-28 11:45:00,86.04,86.1,86.04,86.08,1735.0,86.04,86.1,86.04,86.08,1735.0
2017-07-28 11:50:00,86.09,86.19,86.09,86.09,3805.0,86.09,86.19,86.09,86.09,3805.0
2017-07-28 11:55:00,86.16,86.16,86.04,86.04,900.0,86.16,86.16,86.04,86.04,900.0
2017-07-28 12:00:00,86.05,86.16,85.96,85.96,3100.0,86.05,86.16,85.96,85.96,3100.0
2017-07-28 12:05:00,86.0,86.1,85.95,85.95,6616.0,86.0,86.1,85.95,85.95,6616.0
2017-07-28 12:10:00,85.95,86.07,85.85,85.89,4663.0,85.95,86.07,85.85,85.89,4663.0
2017-07-28 12:15:00,85.89,85.9,85.69,85.88,16715.0,85.89,85.9,85.69,85.88,16715.0
2017-07-28 12:20:00,85.89,86.21,85.88,85.93,9045.0,85.89,86.21,85.88,85.93,9045.0
2017-07-28 12:25:00,85.98,86.06,85.91,86.05,7430.0,85.98,86.06,85.91,86.05,7430.0
2017-07-28 12:30:00,86.0,86.02,85.91,86.0,4177.0,86.0,86.02,85.91,86.0,4177.0
2017-07-28 12:35:00,85.99,86.02,85.91,85.91,2000.0,85.99,86.02,85.91,85.91,2000.0
2017-07-28 12:40:00,85.93,85.93,85.7,85.71,6878.0,85.93,85.93,85.7,85.71,6878.0
2017-07-28 12:45:00,85.73,85.78,85.65,85.78,4071.0,85.73,85.78,85.65,85.78,4071.0
2017-07-28 12:50:00,85.72,85.78,85.71,85.75,3000.0,85.72,85.78,85.71,85.75,3000.0
2017-07-28 12:55:00,85.76,85.76,85.66,85.71,4904.0,85.76,85.76,85.66,85.71,4904.0
2017-07-28 13:00:00,85.68,85.68,85.41,85.44,10163.0,85.68,85.68,85.41,85.44,10163.0
2017-07-28 13:05:00,85.4,85.43,85.26,85.34,7371.0,85.4,85.43,85.26,85.34,7371.0
2017-07-28 13:10:00,85.36,85.39,85.22,85.29,8678.0,85.36,85.39,85.22,85.29,8678.0
2017-07-28 13:15:00,85.28,85.3,85.19,85.19,9229.0,85.28,85.3,85.19,85.19,9229.0
2017-07-28 13:20:00,85.2,85.47,85.16,85.46,7393.0,85.2,85.47,85.16,85.46,7393.0
2017-07-28 13:25:00,85.46,85.6,85.38,85.59,3325.0,85.46,85.6,85.38,85.59,3325.0
2017-07-28 13:30:00,85.6,85.75,85.57,85.72,8099.0,85.6,85.75,85.57,85.72,8099.0
2017-07-28 13:35:00,85.65,85.78,85.59,85.67,3007.0,85.65,85.78,85.59,85.67,3007.0
2017-07-28 13:40:00,85.67,85.78,85.67,85.78,3599.0,85.67,85.78,85.67,85.78,3599.0
2017-07-28 13:45:00,85.8,85.81,85.66,85.76,5213.0,85.8,85.81,85.66,85.76,5213.0
2017-07-28 13:50:00,85.72,85.82,85.72,85.78,4036.0,85.72,85.82,85.72,85.78,4036.0
2017-07-28 13:55:00,85.8,85.8,85.71,85.71,2400.0,85.8,85.8,85.71,85.71,2400.0
2017-07-28 14:00:00,85.73,85.81,85.72,85.75,4701.0,85.73,85.81,85.72,85.75,4701.0
2017-07-28 14:05:00,85.75,85.82,85.73,85.78,3100.0,85.75,85.82,85.73,85.78,3100.0
2017-07-28 14:10:00,85.81,85.84,85.78,85.78,3412.0,85.81,85.84,85.78,85.78,3412.0
2017-07-28 14:15:00,85.8,85.83,85.76,85.83,4950.0,85.8,85.83,85.76,85.83,4950.0
2017-07-28 14:20:00,85.84,86.0,85.84,85.95,3800.0,85.84,86.0,85.84,85.95,3800.0
2017-07-28 14:25:00,85.96,85.99,85.95,85.97,1761.0,85.96,85.99,85.95,85.97,1761.0
2017-07-28 14:30:00,85.95,85.95,85.83,85.86,5833.0,85.95,85.95,85.83,85.86,5833.0
2017-07-28 14:35:00,85.86,85.98,85.86,85.98,1600.0,85.86,85.98,85.86,85.98,1600.0
2017-07-28 14:40:00,85.99,86.04,85.96,85.96,2380.0,85.99,86.04,85.96,85.96,2380.0
2017-07-28 14:45:00,85.94,85.99,85.91,85.99,3200.0,85.94,85.99,85.91,85.99,3200.0
2017-07-28 14:50:00,85.99,86.07,85.96,86.04,3751.0,85.99,86.07,85.96,86.04,3751.0
2017-07-28 14:55:00,86.05,86.08,86.05,86.08,400.0,86.05,86.08,86.05,86.08,400.0
2017-07-28 15:00:00,86.04,86.09,86.04,86.08,5776.0,86.04,86.09,86.04,86.08,5776.0
2017-07-28 15:05:00,86.08,86.1,86.03,86.1,2247.0,86.08,86.1,86.03,86.1,2247.0
2017-07-28 15:10:00,86.06,86.07,86.02,86.03,6408.0,86.06,86.07,86.02,86.03,6408.0
2017-07-28 15:15:00,86.01,86.01,85.81,85.81,9681.0,86.01,86.01,85.81,85.81,9681.0
2017-07-28 15:20:00,85.82,85.86,85.75,85.77,7884.0,85.82,85.86,85.75,85.77,7884.0
2017-07-28 15:25:00,85.77,85.83,85.75,85.83,15850.0,85.77,85.83,85.75,85.83,15850.0
2017-07-28 15:30:00,85.86,85.89,85.75,85.8,12506.0,85.86,85.89,85.75,85.8,12506.0
2017-07-28 15:35:00,85.8,85.89,85.77,85.89,15501.0,85.8,85.89,85.77,85.89,15501.0
2017-07-28 15:40:00,85.89,85.98,85.88,85.94,17831.0,85.89,85.98,85.88,85.94,17831.0
2017-07-28 15:45:00,85.92,85.97,85.86,85.89,25696.0,85.92,85.97,85.86,85.89,25696.0
2017-07-28 15:50:00,85.89,85.89,85.85,85.88,26262.0,85.89,85.89,85.85,85.88,26262.0
2017-07-28 15:55:00,85.88,85.94,85.77,85.78,41629.0,85.88,85.94,85.77,85.78,41629.0
2017-07-31 09:30:00,85.99,86.32,85.39,85.69,6502.0,85.99,86.32,85.39,85.69,6502.0
2017-07-31 09:35:00,85.72,85.72,85.14,85.52,7377.0,85.72,85.72,85.14,85.52,7377.0
2017-07-31 09:40:00,85.39,85.85,85.39,85.79,6075.0,85.39,85.85,85.39,85.79,6075.0
2017-07-31 09:45:00,85.79,85.89,85.64,85.72,13557.0,85.79,85.89,85.64,85.72,13557.0
2017-07-31 09:50:00,85.73,85.82,85.36,85.36,13779.0,85.73,85.82,85.36,85.36,13779.0
2017-07-31 09:55:00,85.49,85.49,84.85,84.86,26248.0,85.49,85.49,84.85,84.86,26248.0
2017-07-31 10:00:00,84.97,85.13,84.9,85.02,15167.0,84.97,85.13,84.9,85.02,15167.0
2017-07-31 10:05:00,85.06,85.09,84.9,85.04,7312.0,85.06,85.09,84.9,85.04,7312.0
2017-07-31 10:10:00,85.11,85.21,84.9,85.07,11431.0,85.11,85.21,84.9,85.07,11431.0
2017-07-31 10:15:00,85.11,85.47,85.08,85.19,15144.0,85.11,85.47,85.08,85.19,15144.0
2017-07-31 10:20:00,85.13,85.3,85.09,85.19,7678.0,85.13,85.3,85.09,85.19,7678.0
2017-07-31 10:25:00,85.1,85.17,85.08,85.13,2200.0,85.1,85.17,85.08,85.13,2200.0
2017-07-31 10:30:00,85.13,85.13,84.68,84.74,9634.0,85.13,85.13,84.68,84.74,9634.0
2017-07-31 10:35:00,84.72,84.87,84.71,84.78,5000.0,84.72,84.87,84.71,84.78,5000.0
2017-07-31 10:40:00,84.79,84.83,84.52,84.52,19711.0,84.79,84.83,84.52,84.52,19711.0
2017-07-31 10:45:00,84.54,84.57,84.44,84.5,24871.0,84.54,84.57,84.44,84.5,24871.0
2017-07-31 10:50:00,84.49,84.55,84.28,84.42,24157.0,84.49,84.55,84.28,84.42,24157.0
2017-07-31 10:55:00,84.44,84.54,84.21,84.51,31228.0,84.44,84.54,84.21,84.51,31228.0
2017-07-31 11:00:00,84.5,84.53,84.33,84.43,25559.0,84.5,84.53,84.33,84.43,25559.0
2017-07-31 11:05:00,84.41,84.59,84.35,84.52,13104.0,84.41,84.59,84.35,84.52,13104.0
2017-07-31 11:10:00,84.56,84.95,84.55,84.86,14924.0,84.56,84.95,84.55,84.86,14924.0
2017-07-31 11:15:00,84.86,84.95,84.81,84.84,7600.0,84.86,84.95,84.81,84.84,7600.0
2017-07-31 11:20:00,84.84,85.08,84.79,84.9,7519.0,84.84,85.08,84.79,84.9,7519.0
2017-07-31 11:25:00,84.96,85.01,84.91,85.01,1600.0,84.96,85.01,84.91,85.01,1600.0
2017-07-31 11:30:00,84.93,85.04,84.8,85.01,5200.0,84.93,85.04,84.8,85.01,5200.0
2017-07-31 11:35:00,85.01,85.25,85.0,85.13,5500.0,85.01,85.25,85.0,85.13,5500.0
2017-07-31 11:40:00,85.11,85.22,85.11,85.22,736.0,85.11,85.22,85.11,85.22,736.0
2017-07-31 11:45:00,85.17,85.29,85.15,85.16,4701.0,85.17,85.29,85.15,85.16,4701.0
2017-07-31 11:50:00,85.19,85.24,85.09,85.23,3700.0,85.19,85.24,85.09,85.23,3700.0
2017-07-31 11:55:00,85.2,85.23,85.1,85.19,3400.0,85.2,85.23,85.1,85.19,3400.0
2017-07-31 12:00:00,85.18,85.26,85.17,85.25,1680.0,85.18,85.26,85.17,85.25,1680.0
2017-07-31 12:05:00,85.21,85.34,85.21,85.3,13359.0,85.21,85.34,85.21,85.3,13359.0
2017-07-31 12:10:00,85.35,85.37,85.32,85.35,1300.0,85.35,85.37,85.32,85.35,1300.0
2017-07-31 12:15:00,85.34,85.41,85.3,85.41,6625.0,85.34,85.41,85.3,85.41,6625.0
2017-07-31 12:20:00,85.4,85.48,85.39,85.48,1600.0,85.4,85.48,85.39,85.48,1600.0
2017-07-31 12:25:00,85.46,85.48,85.35,85.37,4725.0,85.46,85.48,85.35,85.37,4725.0
2017-07-31 12:30:00,85.35,85.38,85.32,85.38,1224.0,85.35,85.38,85.32,85.38,1224.0
2017-07-31 12:35:00,85.37,85.37,85.15,85.19,3300.0,85.37,85.37,85.15,85.19,3300.0
2017-07-31 12:40:00,85.19,85.24,85.17,85.22,7258.0,85.19,85.24,85.17,85.22,7258.0
2017-07-31 12:45:00,85.22,85.26,85.14,85.21,6587.0,85.22,85.26,85.14,85.21,6587.0
2017-07-31 12:50:00,85.18,85.4,85.18,85.33,3000.0,85.18,85.4,85.18,85.33,3000.0
2017-07-31 12:55:00,85.36,85.41,85.27,85.27,4679.0,85.36,85.41,85.27,85.27,4679.0
2017-07-31 13:00:00,85.27,85.29,85.12,85.2,6400.0,85.27,85.29,85.12,85.2,6400.0
2017-07-31 13:05:00,85.22,85.33,85.16,85.31,11831.0,85.22,85.33,85.16,85.31,11831.0
2017-07-31 13:10:00,85.33,85.35,85.21,85.31,4600.0,85.33,85.35,85.21,85.31,4600.0
2017-07-31 13:15:00,85.31,85.39,85.25,85.25,8254.0,85.31,85.39,85.25,85.25,8254.0
2017-07-31 13:20:00,85.2,85.4,85.08,85.35,18689.0,85.2,85.4,85.08,85.35,18689.0
2017-07-31 13:25:00,85.36,85.41,85.21,85.28,4694.0,85.36,85.41,85.21,85.28,4694.0
2017-07-31 13:30:00,85.25,85.31,85.25,85.3,920.0,85.25,85.31,85.25,85.3,920.0
2017-07-31 13:35:00,85.3,85.37,85.28,85.37,5296.0,85.3,85.37,85.28,85.37,5296.0
2017-07-31 13:40:00,85.36,85.41,85.32,85.41,2054.0,85.36,85.41,85.32,85.41,2054.0
2017-07-31 13:45:00,85.36,85.53,85.36,85.47,2035.0,85.36,85.53,85.36,85.47,2035.0
2017-07-31 13:50:00,85.51,85.62,85.51,85.59,3666.0,85.51,85.62,85.51,85.59,3666.0
2017-07-31 13:55:00,85.61,85.63,85.5,85.58,2900.0,85.61,85.63,85.5,85.58,2900.0
2017-07-31 14:00:00,85.61,85.69,85.58,85.69,3100.0,85.61,85.69,85.58,85.69,3100.0
2017-07-31 14:05:00,85.72,85.8,85.69,85.8,2404.0,85.72,85.8,85.69,85.8,2404.0
2017-07-31 14:10:00,85.84,85.97,85.79,85.92,6493.0,85.84,85.97,85.79,85.92,6493.0
2017-07-31 14:15:00,85.94,86.08,85.94,86.02,4449.0,85.94,86.08,85.94,86.02,4449.0
2017-07-31 14:20:00,86.0,86.13,85.97,86.1,4512.0,86.0,86.13,85.97,86.1,4512.0
2017-07-31 14:25:00,86.1,86.23,86.1,86.23,6274.0,86.1,86.23,86.1,86.23,6274.0
2017-07-31 14:30:00,86.24,86.31,86.24,86.26,4746.0,86.24,86.31,86.24,86.26,4746.0
2017-07-31 14:35:00,86.26,86.29,86.11,86.29,7205.0,86.26,86.29,86.11,86.29,7205.0
2017-07-31 14:40:00,86.3,86.42,86.23,86.42,3397.0,86.3,86.42,86.23,86.42,3397.0
2017-07-31 14:45:00,86.41,86.41,86.31,86.39,3702.0,86.41,86.41,86.31,86.39,3702.0
2017-07-31 14:50:00,86.37,86.42,86.33,86.39,12298.0,86.37,86.42,86.33,86.39,12298.0
2017-07-31 14:55:00,86.36,86.41,86.34,86.41,2200.0,86.36,86.41,86.34,86.41,2200.0
2017-07-31 15:00:00,86.39,86.41,86.29,86.29,2900.0,86.39,86.41,86.29,86.29,2900.0
2017-07-31 15:05:00,86.28,86.33,86.22,86.33,5596.0,86.28,86.33,86.22,86.33,5596.0
2017-07-31 15:10:00,86.34,86.58,86.32,86.52,14174.0,86.34,86.58,86.32,86.52,14174.0
2017-07-31 15:15:00,86.55,86.69,86.55,86.6,13769.0,86.55,86.69,86.55,86.6,13769.0
2017-07-31 15:20:00,86.58,86.62,86.48,86.48,4930.0,86.58,86.62,86.48,86.48,4930.0
2017-07-31 15:25:00,86.5,86.64,86.4,86.64,26052.0,86.5,86.64,86.4,86.64,26052.0
2017-07-31 15:30:00,86.64,86.72,86.6,86.71,9087.0,86.64,86.72,86.6,86.71,9087.0
2017-07-31 15:35:00,86.68,86.68,86.47,86.47,7810.0,86.68,86.68,86.47,86.47,7810.0
2017-07-31 15:40:00,86.47,86.79,86.45,86.76,23471.0,86.47,86.79,86.45,86.76,23471.0
2017-07-31 15:45:00,86.78,86.99,86.78,86.99,44780.0,86.78,86.99,86.78,86.99,44780.0
2017-07-31 15:50:00,87.0,87.05,86.93,86.99,47946.0,87.0,87.05,86.93,86.99,47946.0
2017-07-31 15:55:00,87.01,87.48,86.99,87.1,215571.0,87.01,87.48,86.99,87.1,215571.0
2017-08-01 09:30:00,87.77,88.34,87.21,88.21,14424.0,87.77,88.34,87.21,88.21,14424.0
2017-08-01 09:35:00,88.08,88.18,87.6,87.85,11901.0,88.08,88.18,87.6,87.85,11901.0
2017-08-01 09:40:00,87.89,87.89,87.6,87.71,3400.0,87.89,87.89,87.6,87.71,3400.0
2017-08-01 09:45:00,87.62,87.74,87.47,87.58,14422.0,87.62,87.74,87.47,87.58,14422.0
2017-08-01 09:50:00,87.57,87.65,87.43,87.52,5450.0,87.57,87.65,87.43,87.52,5450.0
2017-08-01 09:55:00,87.57,87.61,87.28,87.28,2920.0,87.57,87.61,87.28,87.28,2920.0
2017-08-01 10:00:00,87.31,87.33,86.97,87.1,6436.0,87.31,87.33,86.97,87.1,6436.0
2017-08-01 10:05:00,87.1,87.16,87.05,87.06,4987.0,87.1,87.16,87.05,87.06,4987.0
2017-08-01 10:10:00,87.03,87.24,86.98,87.24,6774.0,87.03,87.24,86.98,87.24,6774.0
2017-08-01 10:15:00,87.23,87.45,87.23,87.3,3395.0,87.23,87.45,87.23,87.3,3395.0
2017-08-01 10:20:00,87.27,87.27,86.96,86.96,4803.0,87.27,87.27,86.96,86.96,4803.0
2017-08-01 10:25:00,86.95,87.25,86.78,87.16,4433.0,86.95,87.25,86.78,87.16,4433.0
2017-08-01 10:30:00,87.17,87.63,87.17,87.55,6309.0,87.17,87.63,87.17,87.55,6309.0
2017-08-01 10:35:00,87.48,87.49,87.2,87.29,3475.0,87.48,87.49,87.2,87.29,3475.0
2017-08-01 10:40:00,87.29,87.32,87.2,87.28,5780.0,87.29,87.32,87.2,87.28,5780.0
2017-08-01 10:45:00,87.28,87.47,87.2,87.35,3804.0,87.28,87.47,87.2,87.35,3804.0
2017-08-01 10:50:00,87.38,87.66,87.38,87.65,6468.0,87.38,87.66,87.38,87.65,6468.0
2017-08-01 10:55:00,87.64,87.64,87.38,87.48,7232.0,87.64,87.64,87.38,87.48,7232.0
2017-08-01 11:00:00,87.56,87.82,87.41,87.82,6362.0,87.56,87.82,87.41,87.82,6362.0
2017-08-01 11:05:00,87.81,87.9,87.66,87.89,16220.0,87.81,87.9,87.66,87.89,16220.0
2017-08-01 11:10:00,87.94,88.2,87.9,88.15,27402.0,87.94,88.2,87.9,88.15,27402.0
2017-08-01 11:15:00,88.17,88.29,88.0,88.06,31446.0,88.17,88.29,88.0,88.06,31446.0
2017-08-01 11:20:00,88.04,88.35,87.99,88.33,7345.0,88.04,88.35,87.99,88.33,7345.0
2017-08-01 11:25:00,88.36,88.86,88.35,88.74,11091.0,88.36,88.86,88.35,88.74,11091.0
2017-08-01 11:30:00,88.85,88.91,88.77,88.89,6104.0,88.85,88.91,88.77,88.89,6104.0
2017-08-01 11:35:00,88.92,89.26,88.9,89.26,9113.0,88.92,89.26,88.9,89.26,9113.0
2017-08-01 11:40:00,89.27,89.45,89.15,89.17,20252.0,89.27,89.45,89.15,89.17,20252.0
2017-08-01 11:45:00,89.2,89.2,88.95,88.95,5700.0,89.2,89.2,88.95,88.95,5700.0
2017-08-01 11:50:00,88.9,88.9,88.62,88.63,1800.0,88.9,88.9,88.62,88.63,1800.0
2017-08-01 11:55:00,88.62,88.65,88.4,88.62,10608.0,88.62,88.65,88.4,88.62,10608.0
2017-08-01 12:00:00,88.62,88.81,88.62,88.75,4177.0,88.62,88.81,88.62,88.75,4177.0
2017-08-01 12:05:00,88.68,88.86,88.62,88.71,2770.0,88.68,88.86,88.62,88.71,2770.0
2017-08-01 12:10:00,88.62,88.69,88.49,88.65,4250.0,88.62,88.69,88.49,88.65,4250.0
2017-08-01 12:15:00,88.65,88.67,88.59,88.59,2633.0,88.65,88.67,88.59,88.59,2633.0
2017-08-01 12:20:00,88.51,88.7,88.49,88.67,4500.0,88.51,88.7,88.49,88.67,4500.0
2017-08-01 12:25:00,88.66,88.71,88.59,88.65,8000.0,88.66,88.71,88.59,88.65,8000.0
2017-08-01 12:30:00,88.63,88.66,88.32,88.43,5100.0,88.63,88.66,88.32,88.43,5100.0
2017-08-01 12:35:00,88.36,88.41,88.26,88.26,1600.0,88.36,88.41,88.26,88.26,1600.0
2017-08-01 12:40:00,88.28,88.37,88.15,88.15,6751.0,88.28,88.37,88.15,88.15,6751.0
2017-08-01 12:45:00,88.14,88.27,88.09,88.13,5691.0,88.14,88.27,88.09,88.13,5691.0
2017-08-01 12:50:00,88.08,88.1,87.91,87.99,7571.0,88.08,88.1,87.91,87.99,7571.0
2017-08-01 12:55:00,87.96,87.96,87.86,87.88,3500.0,87.96,87.96,87.86,87.88,3500.0
2017-08-01 13:00:00,87.94,88.1,87.85,88.03,6791.0,87.94,88.1,87.85,88.03,6791.0
2017-08-01 13:05:00,87.98,88.11,87.98,88.11,4000.0,87.98,88.11,87.98,88.11,4000.0
2017-08-01 13:10:00,88.1,88.22,88.02,88.12,5244.0,88.1,88.22,88.02,88.12,5244.0
2017-08-01 13:15:00,88.2,88.33,88.11,88.11,6200.0,88.2,88.33,88.11,88.11,6200.0
2017-08-01 13:20:00,88.14,88.23,88.03,88.04,7716.0,88.14,88.23,88.03,88.04,7716.0
2017-08-01 13:25:00,88.03,88.03,87.96,87.96,1700.0,88.03,88.03,87.96,87.96,1700.0
2017-08-01 13:30:00,87.97,88.08,87.95,88.01,4292.0,87.97,88.08,87.95,88.01,4292.0
2017-08-01 13:35:00,87.98,88.03,87.93,88.03,3574.0,87.98,88.03,87.93,88.03,3574.0
2017-08-01 13:40:00,88.04,88.19,87.97,88.07,12074.0,88.04,88.19,87.97,88.07,12074.0
2017-08-01 13:45:00,88.1,88.13,88.07,88.09,2700.0,88.1,88.13,88.07,88.09,2700.0
2017-08-01 13:50:00,88.12,88.35,88.07,88.2,35142.0,88.12,88.35,88.07,88.2,35142.0
2017-08-01 13:55:00,88.18,88.38,88.14,88.36,13603.0,88.18,88.38,88.14,88.36,13603.0
2017-08-01 14:00:00,88.39,88.6,88.36,88.58,20288.0,88.39,88.6,88.36,88.58,20288.0
2017-08-01 14:05:00,88.59,88.83,88.57,88.77,21145.0,88.59,88.83,88.57,88.77,21145.0
2017-08-01 14:10:00,88.77,88.81,88.59,88.6,52956.0,88.77,88.81,88.59,88.6,52956.0
2017-08-01 14:15:00,88.62,88.96,88.61,88.95,34647.0,88.62,88.96,88.61,88.95,34647.0
2017-08-01 14:20:00,88.97,88.99,88.75,88.84,10615.0,88.97,88.99,88.75,88.84,10615.0
2017-08-01 14:25:00,88.84,88.87,88.71,88.81,10962.0,88.84,88.87,88.71,88.81,10962.0
2017-08-01 14:30:00,88.79,88.79,88.58,88.67,6918.0,88.79,88.79,88.58,88.67,6918.0
2017-08-01 14:35:00,88.69,88.85,88.69,88.85,5000.0,88.69,88.85,88.69,88.85,5000.0
2017-08-01 14:40:00,88.86,88.88,88.81,88.82,8028.0,88.86,88.88,88.81,88.82,8028.0
2017-08-01 14:45:00,88.79,88.86,88.76,88.81,9445.0,88.79,88.86,88.76,88.81,9445.0
2017-08-01 14:50:00,88.81,88.92,88.81,88.9,4230.0,88.81,88.92,88.81,88.9,4230.0
2017-08-01 14:55:00,88.87,88.9,88.83,88.84,5397.0,88.87,88.9,88.83,88.84,5397.0
2017-08-01 15:00:00,88.82,88.82,88.61,88.61,7405.0,88.82,88.82,88.61,88.61,7405.0
2017-08-01 15:05:00,88.61,88.85,88.58,88.76,19467.0,88.61,88.85,88.58,88.76,19467.0
2017-08-01 15:10:00,88.7,88.74,88.65,88.73,7630.0,88.7,88.74,88.65,88.73,7630.0
2017-08-01 15:15:00,88.71,88.71,88.55,88.56,8336.0,88.71,88.71,88.55,88.56,8336.0
2017-08-01 15:20:00,88.55,88.6,88.45,88.45,8760.0,88.55,88.6,88.45,88.45,8760.0
2017-08-01 15:25:00,88.45,88.6,88.2,88.28,39506.0,88.45,88.6,88.2,88.28,39506.0
2017-08-01 15:30:00,88.31,88.31,88.11,88.11,14938.0,88.31,88.31,88.11,88.11,14938.0
2017-08-01 15:35:00,88.11,88.26,88.04,88.06,14654.0,88.11,88.26,88.04,88.06,14654.0
2017-08-01 15:40:00,88.04,88.08,87.92,87.94,25107.0,88.04,88.08,87.92,87.94,25107.0
2017-08-01 15:45:00,87.98,88.13,87.96,88.13,19184.0,87.98,88.13,87.96,88.13,19184.0
2017-08-01 15:50:00,88.13,88.2,88.1,88.17,19515.0,88.13,88.2,88.1,88.17,19515.0
2017-08-01 15:55:00,88.17,88.25,88.15,88.23,31431.0,88.17,88.25,88.15,88.23,31431.0
2017-08-02 09:30:00,85.76,85.76,83.87,85.55,33044.0,85.76,85.76,83.87,85.55,33044.0
2017-08-02 09:35:00,85.52,86.13,85.5,85.96,44723.0,85.52,86.13,85.5,85.96,44723.0
2017-08-02 09:40:00,85.81,85.9,85.06,85.08,24287.0,85.81,85.9,85.06,85.08,24287.0
2017-08-02 09:45:00,85.15,85.35,84.85,84.97,22446.0,85.15,85.35,84.85,84.97,22446.0
2017-08-02 09:50:00,85.08,85.11,84.65,85.07,10695.0,85.08,85.11,84.65,85.07,10695.0
2017-08-02 09:55:00,85.06,85.25,84.86,85.08,13268.0,85.06,85.25,84.86,85.08,13268.0
2017-08-02 10:00:00,85.02,85.23,85.0,85.17,26326.0,85.02,85.23,85.0,85.17,26326.0
2017-08-02 10:05:00,85.15,85.29,85.1,85.16,12073.0,85.15,85.29,85.1,85.16,12073.0
2017-08-02 10:10:00,85.14,85.61,85.1,85.25,24674.0,85.14,85.61,85.1,85.25,24674.0
2017-08-02 10:15:00,85.16,85.49,85.16,85.34,25528.0,85.16,85.49,85.16,85.34,25528.0
2017-08-02 10:20:00,85.29,85.37,85.11,85.2,16597.0,85.29,85.37,85.11,85.2,16597.0
2017-08-02 10:25:00,85.11,85.32,85.0,85.23,16590.0,85.11,85.32,85.0,85.23,16590.0
2017-08-02 10:30:00,85.15,85.22,85.01,85.19,6796.0,85.15,85.22,85.01,85.19,6796.0
2017-08-02 10:35:00,85.08,85.25,85.07,85.23,3379.0,85.08,85.25,85.07,85.23,3379.0
2017-08-02 10:40:00,85.2,85.2,85.04,85.14,15143.0,85.2,85.2,85.04,85.14,15143.0
2017-08-02 10:45:00,85.18,85.18,84.68,84.71,44167.0,85.18,85.18,84.68,84.71,44167.0
2017-08-02 10:50:00,84.68,85.04,84.67,85.04,10032.0,84.68,85.04,84.67,85.04,10032.0
2017-08-02 10:55:00,85.04,85.04,84.87,84.87,6228.0,85.04,85.04,84.87,84.87,6228.0
2017-08-02 11:00:00,84.78,84.9,84.72,84.8,10168.0,84.78,84.9,84.72,84.8,10168.0
2017-08-02 11:05:00,84.85,84.88,84.54,84.54,15600.0,84.85,84.88,84.54,84.54,15600.0
2017-08-02 11:10:00,84.61,84.7,84.58,84.65,7199.0,84.61,84.7,84.58,84.65,7199.0
2017-08-02 11:15:00,84.64,84.92,84.64,84.87,9218.0,84.64,84.92,84.64,84.87,9218.0
2017-08-02 11:20:00,84.86,85.05,84.86,84.91,5591.0,84.86,85.05,84.86,84.91,5591.0
2017-08-02 11:25:00,84.94,85.04,84.9,85.04,5537.0,84.94,85.04,84.9,85.04,5537.0
2017-08-02 11:30:00,85.06,85.06,84.78,84.78,9731.0,85.06,85.06,84.78,84.78,9731.0
2017-08-02 11:35:00,84.79,84.95,84.78,84.88,6016.0,84.79,84.95,84.78,84.88,6016.0
2017-08-02 11:40:00,84.91,85.28,84.91,85.24,19526.0,84.91,85.28,84.91,85.24,19526.0
2017-08-02 11:45:00,85.23,85.26,85.09,85.18,4656.0,85.23,85.26,85.09,85.18,4656.0
2017-08-02 11:50:00,85.12,85.12,84.82,84.82,9037.0,85.12,85.12,84.82,84.82,9037.0
2017-08-02 11:55:00,84.86,84.98,84.81,84.89,6997.0,84.86,84.98,84.81,84.89,6997.0
2017-08-02 12:00:00,84.93,84.99,84.88,84.98,10846.0,84.93,84.99,84.88,84.98,10846.0
2017-08-02 12:05:00,84.96,84.96,84.77,84.9,6861.0,84.96,84.96,84.77,84.9,6861.0
2017-08-02 12:10:00,84.87,84.87,84.67,84.75,10170.0,84.87,84.87,84.67,84.75,10170.0
2017-08-02 12:15:00,84.75,84.88,84.71,84.88,3452.0,84.75,84.88,84.71,84.88,3452.0
2017-08-02 12:20:00,84.94,84.95,84.86,84.92,5334.0,84.94,84.95,84.86,84.92,5334.0
2017-08-02 12:25:00,84.94,84.94,84.82,84.9,3500.0,84.94,84.94,84.82,84.9,3500.0
2017-08-02 12:30:00,84.86,84.95,84.85,84.88,5690.0,84.86,84.95,84.85,84.88,5690.0
2017-08-02 12:35:00,84.81,84.96,84.55,84.62,19705.0,84.81,84.96,84.55,84.62,19705.0
2017-08-02 12:40:00,84.61,84.89,84.55,84.7,21836.0,84.61,84.89,84.55,84.7,21836.0
2017-08-02 12:45:00,84.74,84.74,84.56,84.59,9005.0,84.74,84.74,84.56,84.59,9005.0
2017-08-02 12:50:00,84.57,84.6,84.49,84.49,15207.0,84.57,84.6,84.49,84.49,15207.0
2017-08-02 12:55:00,84.49,84.51,84.45,84.5,8048.0,84.49,84.51,84.45,84.5,8048.0
2017-08-02 13:00:00,84.47,84.49,84.42,84.49,10319.0,84.47,84.49,84.42,84.49,10319.0
2017-08-02 13:05:00,84.48,84.53,84.48,84.49,10544.0,84.48,84.53,84.48,84.49,10544.0
2017-08-02 13:10:00,84.52,84.72,84.52,84.71,8388.0,84.52,84.72,84.52,84.71,8388.0
2017-08-02 13:15:00,84.69,84.85,84.67,84.68,9157.0,84.69,84.85,84.67,84.68,9157.0
2017-08-02 13:20:00,84.67,84.85,84.66,84.83,8585.0,84.67,84.85,84.66,84.83,8585.0
2017-08-02 13:25:00,84.81,84.85,84.75,84.8,3000.0,84.81,84.85,84.75,84.8,3000.0
2017-08-02 13:30:00,84.77,84.79,84.7,84.74,10459.0,84.77,84.79,84.7,84.74,10459.0
2017-08-02 13:35:00,84.72,84.81,84.71,84.74,4583.0,84.72,84.81,84.71,84.74,4583.0
2017-08-02 13:40:00,84.77,84.82,84.7,84.76,17276.0,84.77,84.82,84.7,84.76,17276.0
2017-08-02 13:45:00,84.73,84.76,84.7,84.73,7734.0,84.73,84.76,84.7,84.73,7734.0
2017-08-02 13:50:00,84.74,84.87,84.73,84.87,5647.0,84.74,84.87,84.73,84.87,5647.0
2017-08-02 13:55:00,84.85,84.88,84.84,84.88,5457.0,84.85,84.88,84.84,84.88,5457.0
2017-08-02 14:00:00,84.88,84.88,84.69,84.73,15348.0,84.88,84.88,84.69,84.73,15348.0
2017-08-02 14:05:00,84.75,84.84,84.75,84.76,3900.0,84.75,84.84,84.75,84.76,3900.0
2017-08-02 14:10:00,84.76,84.77,84.68,84.73,12544.0,84.76,84.77,84.68,84.73,12544.0
2017-08-02 14:15:00,84.71,84.76,84.69,84.72,7376.0,84.71,84.76,84.69,84.72,7376.0
2017-08-02 14:20:00,84.73,84.9,84.72,84.87,4534.0,84.73,84.9,84.72,84.87,4534.0
2017-08-02 14:25:00,84.87,85.09,84.87,85.06,11569.0,84.87,85.09,84.87,85.06,11569.0
2017-08-02 14:30:00,85.05,85.11,84.97,85.08,13182.0,85.05,85.11,84.97,85.08,13182.0
2017-08-02 14:35:00,84.99,85.02,84.94,85.02,5170.0,84.99,85.02,84.94,85.02,5170.0
2017-08-02 14:40:00,85.01,85.01,84.97,84.99,4014.0,85.01,85.01,84.97,84.99,4014.0
2017-08-02 14:45:00,84.99,85.02,84.96,84.98,5616.0,84.99,85.02,84.96,84.98,5616.0
2017-08-02 14:50:00,84.96,85.01,84.9,84.92,11269.0,84.96,85.01,84.9,84.92,11269.0
2017-08-02 14:55:00,84.91,84.98,84.82,84.94,14324.0,84.91,84.98,84.82,84.94,14324.0
2017-08-02 15:00:00,84.98,85.02,84.9,84.9,34013.0,84.98,85.02,84.9,84.9,34013.0
2017-08-02 15:05:00,84.91,84.94,84.83,84.88,13203.0,84.91,84.94,84.83,84.88,13203.0
2017-08-02 15:10:00,84.92,85.01,84.92,84.97,26099.0,84.92,85.01,84.92,84.97,26099.0
2017-08-02 15:15:00,84.95,85.0,84.83,84.83,18899.0,84.95,85.0,84.83,84.83,18899.0
2017-08-02 15:20:00,84.84,84.88,84.82,84.85,10161.0,84.84,84.88,84.82,84.85,10161.0
2017-08-02 15:25:00,84.83,84.98,84.82,84.95,12592.0,84.83,84.98,84.82,84.95,12592.0
2017-08-02 15:30:00,84.95,84.95,84.76,84.76,12436.0,84.95,84.95,84.76,84.76,12436.0
2017-08-02 15:35:00,84.76,84.86,84.75,84.81,18494.0,84.76,84.86,84.75,84.81,18494.0
2017-08-02 15:40:00,84.81,85.03,84.81,85.01,22526.0,84.81,85.03,84.81,85.01,22526.0
2017-08-02 15:45:00,85.02,85.04,84.96,85.01,93195.0,85.02,85.04,84.96,85.01,93195.0
2017-08-02 15:50:00,85.0,85.03,84.99,85.0,63204.0,85.0,85.03,84.99,85.0,63204.0
2017-08-02 15:55:00,85.01,85.06,84.97,85.03,72975.0,85.01,85.06,84.97,85.03,72975.0
2017-08-03 09:30:00,84.6,84.96,84.5,84.53,11463.0,84.6,84.96,84.5,84.53,11463.0
2017-08-03 09:35:00,84.54,85.47,84.4,85.21,13831.0,84.54,85.47,84.4,85.21,13831.0
2017-08-03 09:40:00,85.21,86.1,85.19,86.1,9349.0,85.21,86.1,85.19,86.1,9349.0
2017-08-03 09:45:00,86.25,86.29,85.88,86.01,11032.0,86.25,86.29,85.88,86.01,11032.0
2017-08-03 09:50:00,85.83,85.91,85.64,85.68,12119.0,85.83,85.91,85.64,85.68,12119.0
2017-08-03 09:55:00,85.7,85.73,85.52,85.52,3250.0,85.7,85.73,85.52,85.52,3250.0
2017-08-03 10:00:00,85.55,85.72,85.46,85.72,11447.0,85.55,85.72,85.46,85.72,11447.0
2017-08-03 10:05:00,85.73,85.85,85.62,85.84,8262.0,85.73,85.85,85.62,85.84,8262.0
2017-08-03 10:10:00,85.83,86.12,85.8,86.11,6588.0,85.83,86.12,85.8,86.11,6588.0
2017-08-03 10:15:00,86.1,86.16,85.86,85.86,6175.0,86.1,86.16,85.86,85.86,6175.0
2017-08-03 10:20:00,85.94,85.96,85.75,85.75,5736.0,85.94,85.96,85.75,85.75,5736.0
2017-08-03 10:25:00,85.76,85.79,85.59,85.59,7977.0,85.76,85.79,85.59,85.59,7977.0
2017-08-03 10:30:00,85.7,85.85,85.7,85.7,23369.0,85.7,85.85,85.7,85.7,23369.0
2017-08-03 10:35:00,85.64,85.75,85.47,85.47,7934.0,85.64,85.75,85.47,85.47,7934.0
2017-08-03 10:40:00,85.44,85.52,85.42,85.52,6205.0,85.44,85.52,85.42,85.52,6205.0
2017-08-03 10:45:00,85.52,85.52,85.31,85.31,10216.0,85.52,85.52,85.31,85.31,10216.0
2017-08-03 10:50:00,85.33,85.33,85.04,85.1,2801.0,85.33,85.33,85.04,85.1,2801.0
2017-08-03 10:55:00,85.12,85.46,85.11,85.3,10992.0,85.12,85.46,85.11,85.3,10992.0
2017-08-03 11:00:00,85.34,85.47,85.32,85.39,6502.0,85.34,85.47,85.32,85.39,6502.0
2017-08-03 11:05:00,85.39,85.39,85.13,85.29,10788.0,85.39,85.39,85.13,85.29,10788.0
2017-08-03 11:10:00,85.29,85.37,85.13,85.13,3892.0,85.29,85.37,85.13,85.13,3892.0
2017-08-03 11:15:00,85.11,85.18,85.06,85.11,5036.0,85.11,85.18,85.06,85.11,5036.0
2017-08-03 11:20:00,85.11,85.15,84.97,84.97,11116.0,85.11,85.15,84.97,84.97,11116.0
2017-08-03 11:25:00,84.98,85.1,84.98,85.0,8018.0,84.98,85.1,84.98,85.0,8018.0
2017-08-03 11:30:00,85.03,85.03,84.84,84.84,7495.0,85.03,85.03,84.84,84.84,7495.0
2017-08-03 11:35:00,84.84,85.09,84.81,85.06,4012.0,84.84,85.09,84.81,85.06,4012.0
2017-08-03 11:40:00,85.06,85.13,85.03,85.13,7150.0,85.06,85.13,85.03,85.13,7150.0
2017-08-03 11:45:00,85.13,85.17,85.05,85.11,5547.0,85.13,85.17,85.05,85.11,5547.0
2017-08-03 11:50:00,85.08,85.11,84.97,84.98,4185.0,85.08,85.11,84.97,84.98,4185.0
2017-08-03 11:55:00,85.04,85.07,84.89,84.89,5215.0,85.04,85.07,84.89,84.89,5215.0
2017-08-03 12:00:00,84.85,84.85,84.72,84.72,3544.0,84.85,84.85,84.72,84.72,3544.0
2017-08-03 12:05:00,84.71,84.82,84.62,84.62,12432.0,84.71,84.82,84.62,84.62,12432.0
2017-08-03 12:10:00,84.66,84.75,84.53,84.6,16072.0,84.66,84.75,84.53,84.6,16072.0
2017-08-03 12:15:00,84.6,84.66,84.45,84.47,33448.0,84.6,84.66,84.45,84.47,33448.0
2017-08-03 12:20:00,84.51,84.51,84.39,84.39,9277.0,84.51,84.51,84.39,84.39,9277.0
2017-08-03 12:25:00,84.42,84.51,84.21,84.21,11996.0,84.42,84.51,84.21,84.21,11996.0
2017-08-03 12:30:00,84.24,84.35,84.2,84.28,36980.0,84.24,84.35,84.2,84.28,36980.0
2017-08-03 12:35:00,84.29,84.68,84.28,84.51,23445.0,84.29,84.68,84.28,84.51,23445.0
2017-08-03 12:40:00,84.48,84.71,84.4,84.71,18548.0,84.48,84.71,84.4,84.71,18548.0
2017-08-03 12:45:00,84.76,84.76,84.59,84.7,6301.0,84.76,84.76,84.59,84.7,6301.0
2017-08-03 12:50:00,84.67,84.8,84.67,84.76,6940.0,84.67,84.8,84.67,84.76,6940.0
2017-08-03 12:55:00,84.7,84.8,84.7,84.8,3001.0,84.7,84.8,84.7,84.8,3001.0
2017-08-03 13:00:00,84.79,84.82,84.72,84.82,6100.0,84.79,84.82,84.72,84.82,6100.0
2017-08-03 13:05:00,84.84,84.87,84.83,84.85,4600.0,84.84,84.87,84.83,84.85,4600.0
2017-08-03 13:10:00,84.8,84.9,84.78,84.79,9629.0,84.8,84.9,84.78,84.79,9629.0
2017-08-03 13:15:00,84.75,84.75,84.55,84.68,18403.0,84.75,84.75,84.55,84.68,18403.0
2017-08-03 13:20:00,84.64,84.76,84.58,84.68,14989.0,84.64,84.76,84.58,84.68,14989.0
2017-08-03 13:25:00,84.68,84.78,84.66,84.67,7304.0,84.68,84.78,84.66,84.67,7304.0
2017-08-03 13:30:00,84.69,84.69,84.59,84.64,4700.0,84.69,84.69,84.59,84.64,4700.0
2017-08-03 13:35:00,84.73,84.81,84.72,84.79,8499.0,84.73,84.81,84.72,84.79,8499.0
2017-08-03 13:40:00,84.74,84.81,84.7,84.8,5993.0,84.74,84.81,84.7,84.8,5993.0
2017-08-03 13:45:00,84.77,84.8,84.71,84.71,2449.0,84.77,84.8,84.71,84.71,2449.0
2017-08-03 13:50:00,84.77,85.06,84.76,84.94,5095.0,84.77,85.06,84.76,84.94,5095.0
2017-08-03 13:55:00,84.9,84.99,84.83,84.94,5756.0,84.9,84.99,84.83,84.94,5756.0
2017-08-03 14:00:00,84.93,84.99,84.85,84.85,8102.0,84.93,84.99,84.85,84.85,8102.0
2017-08-03 14:05:00,84.85,84.95,84.82,84.84,3366.0,84.85,84.95,84.82,84.84,3366.0
2017-08-03 14:10:00,84.84,84.95,84.8,84.92,3446.0,84.84,84.95,84.8,84.92,3446.0
2017-08-03 14:15:00,84.94,85.07,84.91,85.03,4881.0,84.94,85.07,84.91,85.03,4881.0
2017-08-03 14:20:00,85.05,85.29,85.02,85.11,9460.0,85.05,85.29,85.02,85.11,9460.0
2017-08-03 14:25:00,85.14,85.22,85.1,85.2,3894.0,85.14,85.22,85.1,85.2,3894.0
2017-08-03 14:30:00,85.2,85.22,85.11,85.2,5400.0,85.2,85.22,85.11,85.2,5400.0
2017-08-03 14:35:00,85.23,85.24,85.07,85.13,11034.0,85.23,85.24,85.07,85.13,11034.0
2017-08-03 14:40:00,85.13,85.17,85.05,85.17,5394.0,85.13,85.17,85.05,85.17,5394.0
2017-08-03 14:45:00,85.15,85.17,85.07,85.08,16324.0,85.15,85.17,85.07,85.08,16324.0
2017-08-03 14:50:00,85.07,85.08,85.03,85.06,5587.0,85.07,85.08,85.03,85.06,5587.0
2017-08-03 14:55:00,85.07,85.13,85.06,85.08,5668.0,85.07,85.13,85.06,85.08,5668.0
2017-08-03 15:00:00,85.06,85.12,84.95,85.03,11539.0,85.06,85.12,84.95,85.03,11539.0
2017-08-03 15:05:00,85.01,85.22,84.97,85.19,10629.0,85.01,85.22,84.97,85.19,10629.0
2017-08-03 15:10:00,85.21,85.26,85.12,85.17,29127.0,85.21,85.26,85.12,85.17,29127.0
2017-08-03 15:15:00,85.17,85.39,85.14,85.39,7560.0,85.17,85.39,85.14,85.39,7560.0
2017-08-03 15:20:00,85.36,85.37,85.25,85.26,9573.0,85.36,85.37,85.25,85.26,9573.0
2017-08-03 15:25:00,85.28,85.36,85.26,85.36,13774.0,85.28,85.36,85.26,85.36,13774.0
2017-08-03 15:30:00,85.34,85.4,85.19,85.29,19069.0,85.34,85.4,85.19,85.29,19069.0
2017-08-03 15:35:00,85.29,85.4,85.29,85.39,16529.0,85.29,85.4,85.29,85.39,16529.0
2017-08-03 15:40:00,85.39,85.96,85.37,85.93,49037.0,85.39,85.96,85.37,85.93,49037.0
2017-08-03 15:45:00,85.94,85.99,85.8,85.84,37616.0,85.94,85.99,85.8,85.84,37616.0
2017-08-03 15:50:00,85.83,85.93,85.82,85.9,26709.0,85.83,85.93,85.82,85.9,26709.0
2017-08-03 15:55:00,85.89,86.06,85.89,86.06,88907.0,85.89,86.06,85.89,86.06,88907.0
2017-08-04 09:30:00,86.31,86.31,85.32,85.32,6537.0,86.31,86.31,85.32,85.32,6537.0
2017-08-04 09:35:00,85.46,86.47,85.42,86.46,26833.0,85.46,86.47,85.42,86.46,26833.0
2017-08-04 09:40:00,86.48,86.59,86.16,86.16,5300.0,86.48,86.59,86.16,86.16,5300.0
2017-08-04 09:45:00,86.22,86.4,85.98,86.4,10000.0,86.22,86.4,85.98,86.4,10000.0
2017-08-04 09:50:00,86.31,86.41,86.19,86.33,7500.0,86.31,86.41,86.19,86.33,7500.0
2017-08-04 09:55:00,86.31,86.31,86.07,86.07,1106.0,86.31,86.31,86.07,86.07,1106.0
2017-08-04 10:00:00,86.01,86.1,85.92,85.92,6020.0,86.01,86.1,85.92,85.92,6020.0
2017-08-04 10:05:00,85.85,85.99,85.74,85.75,3100.0,85.85,85.99,85.74,85.75,3100.0
2017-08-04 10:10:00,85.81,86.02,85.81,85.95,4100.0,85.81,86.02,85.81,85.95,4100.0
2017-08-04 10:15:00,85.99,85.99,85.81,85.91,6000.0,85.99,85.99,85.81,85.91,6000.0
2017-08-04 10:20:00,85.94,86.13,85.89,86.13,9200.0,85.94,86.13,85.89,86.13,9200.0
2017-08-04 10:25:00,86.17,86.18,86.1,86.11,1380.0,86.17,86.18,86.1,86.11,1380.0
2017-08-04 10:30:00,86.11,86.22,86.1,86.1,6804.0,86.11,86.22,86.1,86.1,6804.0
2017-08-04 10:35:00,86.14,86.24,86.1,86.21,5300.0,86.14,86.24,86.1,86.21,5300.0
2017-08-04 10:40:00,86.23,86.26,86.07,86.07,3001.0,86.23,86.26,86.07,86.07,3001.0
2017-08-04 10:45:00,86.03,86.08,85.96,86.0,1292.0,86.03,86.08,85.96,86.0,1292.0
2017-08-04 10:50:00,86.0,86.13,85.91,85.91,5500.0,86.0,86.13,85.91,85.91,5500.0
2017-08-04 10:55:00,85.85,85.93,85.63,85.66,6982.0,85.85,85.93,85.63,85.66,6982.0
2017-08-04 11:00:00,85.68,85.72,85.52,85.52,8915.0,85.68,85.72,85.52,85.52,8915.0
2017-08-04 11:05:00,85.53,85.67,85.45,85.45,11472.0,85.53,85.67,85.45,85.45,11472.0
2017-08-04 11:10:00,85.44,85.44,85.38,85.38,2099.0,85.44,85.44,85.38,85.38,2099.0
2017-08-04 11:15:00,85.37,85.37,85.13,85.13,10000.0,85.37,85.37,85.13,85.13,10000.0
2017-08-04 11:20:00,85.17,85.17,84.92,85.02,4670.0,85.17,85.17,84.92,85.02,4670.0
2017-08-04 11:25:00,85.11,85.22,84.96,84.96,13944.0,85.11,85.22,84.96,84.96,13944.0
2017-08-04 11:30:00,84.98,85.26,84.97,85.16,65312.0,84.98,85.26,84.97,85.16,65312.0
2017-08-04 11:35:00,85.24,85.33,85.21,85.33,3820.0,85.24,85.33,85.21,85.33,3820.0
2017-08-04 11:40:00,85.34,85.54,85.33,85.53,7941.0,85.34,85.54,85.33,85.53,7941.0
2017-08-04 11:45:00,85.54,85.65,85.54,85.61,5200.0,85.54,85.65,85.54,85.61,5200.0
2017-08-04 11:50:00,85.61,85.65,85.55,85.62,3701.0,85.61,85.65,85.55,85.62,3701.0
2017-08-04 11:55:00,85.59,85.63,85.51,85.63,3953.0,85.59,85.63,85.51,85.63,3953.0
2017-08-04 12:00:00,85.67,85.67,85.47,85.47,5510.0,85.67,85.67,85.47,85.47,5510.0
2017-08-04 12:05:00,85.49,85.5,85.35,85.43,3154.0,85.49,85.5,85.35,85.43,3154.0
2017-08-04 12:10:00,85.38,85.47,85.33,85.38,3600.0,85.38,85.47,85.33,85.38,3600.0
2017-08-04 12:15:00,85.36,85.4,85.33,85.38,3949.0,85.36,85.4,85.33,85.38,3949.0
2017-08-04 12:20:00,85.39,85.39,85.32,85.36,5380.0,85.39,85.39,85.32,85.36,5380.0
2017-08-04 12:25:00,85.42,85.48,85.37,85.46,2489.0,85.42,85.48,85.37,85.46,2489.0
2017-08-04 12:30:00,85.5,85.66,85.42,85.61,5496.0,85.5,85.66,85.42,85.61,5496.0
2017-08-04 12:35:00,85.65,85.74,85.61,85.69,4838.0,85.65,85.74,85.61,85.69,4838.0
2017-08-04 12:40:00,85.68,85.68,85.59,85.62,2105.0,85.68,85.68,85.59,85.62,2105.0
2017-08-04 12:45:00,85.63,85.68,85.61,85.67,3678.0,85.63,85.68,85.61,85.67,3678.0
2017-08-04 12:50:00,85.7,85.86,85.7,85.84,4144.0,85.7,85.86,85.7,85.84,4144.0
2017-08-04 12:55:00,85.91,85.91,85.81,85.81,1296.0,85.91,85.91,85.81,85.81,1296.0
2017-08-04 13:00:00,85.77,85.92,85.77,85.92,3600.0,85.77,85.92,85.77,85.92,3600.0
2017-08-04 13:05:00,85.88,85.93,85.86,85.91,2000.0,85.88,85.93,85.86,85.91,2000.0
2017-08-04 13:10:00,85.94,85.94,85.84,85.86,4881.0,85.94,85.94,85.84,85.86,4881.0
2017-08-04 13:15:00,85.87,85.95,85.84,85.95,4565.0,85.87,85.95,85.84,85.95,4565.0
2017-08-04 13:20:00,85.92,85.98,85.86,85.98,1900.0,85.92,85.98,85.86,85.98,1900.0
2017-08-04 13:25:00,85.97,85.97,85.79,85.79,2700.0,85.97,85.97,85.79,85.79,2700.0
2017-08-04 13:30:00,85.74,85.82,85.73,85.82,4192.0,85.74,85.82,85.73,85.82,4192.0
2017-08-04 13:35:00,85.84,85.84,85.74,85.74,2700.0,85.84,85.84,85.74,85.74,2700.0
2017-08-04 13:40:00,85.71,85.75,85.64,85.72,7000.0,85.71,85.75,85.64,85.72,7000.0
2017-08-04 13:45:00,85.71,85.73,85.64,85.65,2717.0,85.71,85.73,85.64,85.65,2717.0
2017-08-04 13:50:00,85.66,85.73,85.5,85.5,42703.0,85.66,85.73,85.5,85.5,42703.0
2017-08-04 13:55:00,85.51,85.56,85.49,85.56,11460.0,85.51,85.56,85.49,85.56,11460.0
2017-08-04 14:00:00,85.56,85.57,85.39,85.41,9238.0,85.56,85.57,85.39,85.41,9238.0
2017-08-04 14:05:00,85.48,85.5,85.43,85.46,4230.0,85.48,85.5,85.43,85.46,4230.0
2017-08-04 14:10:00,85.43,85.49,85.33,85.33,7847.0,85.43,85.49,85.33,85.33,7847.0
2017-08-04 14:15:00,85.32,85.43,85.32,85.43,6216.0,85.32,85.43,85.32,85.43,6216.0
2017-08-04 14:20:00,85.45,85.46,85.36,85.36,3039.0,85.45,85.46,85.36,85.36,3039.0
2017-08-04 14:25:00,85.33,85.4,85.33,85.4,3574.0,85.33,85.4,85.33,85.4,3574.0
2017-08-04 14:30:00,85.36,85.41,85.34,85.34,3430.0,85.36,85.41,85.34,85.34,3430.0
2017-08-04 14:35:00,85.38,85.46,85.36,85.37,7058.0,85.38,85.46,85.36,85.37,7058.0
2017-08-04 14:40:00,85.37,85.37,85.2,85.24,9783.0,85.37,85.37,85.2,85.24,9783.0
2017-08-04 14:45:00,85.31,85.34,85.26,85.28,2045.0,85.31,85.34,85.26,85.28,2045.0
2017-08-04 14:50:00,85.26,85.28,85.25,85.26,1400.0,85.26,85.28,85.25,85.26,1400.0
2017-08-04 14:55:00,85.26,85.39,85.26,85.39,4177.0,85.26,85.39,85.26,85.39,4177.0
2017-08-04 15:00:00,85.39,85.51,85.34,85.51,4674.0,85.39,85.51,85.34,85.51,4674.0
2017-08-04 15:05:00,85.46,85.48,85.35,85.43,10563.0,85.46,85.48,85.35,85.43,10563.0
2017-08-04 15:10:00,85.41,85.48,85.41,85.47,4169.0,85.41,85.48,85.41,85.47,4169.0
2017-08-04 15:15:00,85.49,85.49,85.4,85.4,3399.0,85.49,85.49,85.4,85.4,3399.0
2017-08-04 15:20:00,85.4,85.48,85.38,85.44,11769.0,85.4,85.48,85.38,85.44,11769.0
2017-08-04 15:25:00,85.44,85.48,85.41,85.45,12498.0,85.44,85.48,85.41,85.45,12498.0
2017-08-04 15:30:00,85.48,85.48,85.41,85.44,17525.0,85.48,85.48,85.41,85.44,17525.0
2017-08-04 15:35:00,85.45,85.46,85.41,85.45,5532.0,85.45,85.46,85.41,85.45,5532.0
2017-08-04 15:40:00,85.45,85.46,85.39,85.39,8424.0,85.45,85.46,85.39,85.39,8424.0
2017-08-04 15:45:00,85.4,85.46,85.38,85.44,10719.0,85.4,85.46,85.38,85.44,10719.0
2017-08-04 15:50:00,85.44,85.46,85.34,85.35,17857.0,85.44,85.46,85.34,85.35,17857.0
2017-08-04 15:55:00,85.35,85.48,85.35,85.48,54242.0,85.35,85.48,85.35,85.48,54242.0
2017-08-07 09:30:00,86.01,88.11,85.26,87.47,63324.0,86.01,88.11,85.26,87.47,63324.0
2017-08-07 09:35:00,87.36,87.6,87.13,87.55,5608.0,87.36,87.6,87.13,87.55,5608.0
2017-08-07 09:40:00,87.44,87.68,87.26,87.68,15534.0,87.44,87.68,87.26,87.68,15534.0
2017-08-07 09:45:00,87.83,87.92,87.49,87.51,11295.0,87.83,87.92,87.49,87.51,11295.0
2017-08-07 09:50:00,87.59,87.67,87.29,87.4,5505.0,87.59,87.67,87.29,87.4,5505.0
2017-08-07 09:55:00,87.36,87.41,87.22,87.37,11402.0,87.36,87.41,87.22,87.37,11402.0
2017-08-07 10:00:00,87.3,87.57,87.29,87.33,19430.0,87.3,87.57,87.29,87.33,19430.0
2017-08-07 10:05:00,87.35,87.46,87.32,87.43,4627.0,87.35,87.46,87.32,87.43,4627.0
2017-08-07 10:10:00,87.42,87.5,87.0,87.0,11000.0,87.42,87.5,87.0,87.0,11000.0
2017-08-07 10:15:00,87.07,87.09,86.98,87.01,14171.0,87.07,87.09,86.98,87.01,14171.0
2017-08-07 10:20:00,87.05,87.08,86.97,86.97,5000.0,87.05,87.08,86.97,86.97,5000.0
2017-08-07 10:25:00,86.94,86.95,86.84,86.84,5358.0,86.94,86.95,86.84,86.84,5358.0
2017-08-07 10:30:00,86.84,87.08,86.84,86.99,14997.0,86.84,87.08,86.84,86.99,14997.0
2017-08-07 10:35:00,86.99,87.05,86.92,87.04,5600.0,86.99,87.05,86.92,87.04,5600.0
2017-08-07 10:40:00,87.02,87.04,86.93,86.93,5500.0,87.02,87.04,86.93,86.93,5500.0
2017-08-07 10:45:00,86.86,87.03,86.86,86.95,3136.0,86.86,87.03,86.86,86.95,3136.0
2017-08-07 10:50:00,86.95,87.03,86.93,87.0,5463.0,86.95,87.03,86.93,87.0,5463.0
2017-08-07 10:55:00,87.01,87.07,86.97,86.97,7826.0,87.01,87.07,86.97,86.97,7826.0
2017-08-07 11:00:00,87.01,87.11,86.86,86.88,11726.0,87.01,87.11,86.86,86.88,11726.0
2017-08-07 11:05:00,86.91,87.06,86.88,87.0,5467.0,86.91,87.06,86.88,87.0,5467.0
2017-08-07 11:10:00,87.07,87.07,86.91,86.91,6900.0,87.07,87.07,86.91,86.91,6900.0
2017-08-07 11:15:00,86.93,87.04,86.87,86.99,6100.0,86.93,87.04,86.87,86.99,6100.0
2017-08-07 11:20:00,87.0,87.03,86.78,86.78,6100.0,87.0,87.03,86.78,86.78,6100.0
2017-08-07 11:25:00,86.77,86.84,86.76,86.82,7277.0,86.77,86.84,86.76,86.82,7277.0
2017-08-07 11:30:00,86.83,87.35,86.82,87.32,9507.0,86.83,87.35,86.82,87.32,9507.0
2017-08-07 11:35:00,87.29,87.37,87.22,87.37,3306.0,87.29,87.37,87.22,87.37,3306.0
2017-08-07 11:40:00,87.41,87.41,87.2,87.2,6418.0,87.41,87.41,87.2,87.2,6418.0
2017-08-07 11:45:00,87.2,87.28,87.08,87.08,8124.0,87.2,87.28,87.08,87.08,8124.0
2017-08-07 11:50:00,87.05,87.25,87.0,87.19,5955.0,87.05,87.25,87.0,87.19,5955.0
2017-08-07 11:55:00,87.2,87.43,87.2,87.31,5914.0,87.2,87.43,87.2,87.31,5914.0
2017-08-07 12:00:00,87.35,87.57,87.33,87.54,3836.0,87.35,87.57,87.33,87.54,3836.0
2017-08-07 12:05:00,87.5,87.5,87.33,87.39,5349.0,87.5,87.5,87.33,87.39,5349.0
2017-08-07 12:10:00,87.33,87.56,87.33,87.43,3918.0,87.33,87.56,87.33,87.43,3918.0
2017-08-07 12:15:00,87.41,87.44,87.38,87.44,2600.0,87.41,87.44,87.38,87.44,2600.0
2017-08-07 12:20:00,87.41,87.41,87.16,87.28,5180.0,87.41,87.41,87.16,87.28,5180.0
2017-08-07 12:25:00,87.27,87.3,87.24,87.26,1088.0,87.27,87.3,87.24,87.26,1088.0
2017-08-07 12:30:00,87.28,87.48,87.27,87.42,3637.0,87.28,87.48,87.27,87.42,3637.0
2017-08-07 12:35:00,87.38,87.49,87.28,87.39,3001.0,87.38,87.49,87.28,87.39,3001.0
2017-08-07 12:40:00,87.42,87.44,87.23,87.23,1300.0,87.42,87.44,87.23,87.23,1300.0
2017-08-07 12:45:00,87.25,87.38,87.21,87.32,4450.0,87.25,87.38,87.21,87.32,4450.0
2017-08-07 12:50:00,87.36,87.36,87.26,87.26,1650.0,87.36,87.36,87.26,87.26,1650.0
2017-08-07 12:55:00,87.31,87.33,87.17,87.3,3549.0,87.31,87.33,87.17,87.3,3549.0
2017-08-07 13:00:00,87.31,87.31,87.04,87.09,6114.0,87.31,87.31,87.04,87.09,6114.0
2017-08-07 13:05:00,87.13,87.15,87.03,87.03,4193.0,87.13,87.15,87.03,87.03,4193.0
2017-08-07 13:10:00,87.0,87.01,86.97,86.97,900.0,87.0,87.01,86.97,86.97,900.0
2017-08-07 13:15:00,86.98,87.03,86.82,86.93,15831.0,86.98,87.03,86.82,86.93,15831.0
2017-08-07 13:20:00,86.93,86.93,86.78,86.88,4122.0,86.93,86.93,86.78,86.88,4122.0
2017-08-07 13:25:00,86.92,86.95,86.84,86.92,6850.0,86.92,86.95,86.84,86.92,6850.0
2017-08-07 13:30:00,86.96,86.96,86.86,86.91,6608.0,86.96,86.96,86.86,86.91,6608.0
2017-08-07 13:35:00,86.91,86.94,86.7,86.71,9398.0,86.91,86.94,86.7,86.71,9398.0
2017-08-07 13:40:00,86.73,86.81,86.69,86.77,2900.0,86.73,86.81,86.69,86.77,2900.0
2017-08-07 13:45:00,86.77,86.78,86.63,86.72,6100.0,86.77,86.78,86.63,86.72,6100.0
2017-08-07 13:50:00,86.71,86.75,86.6,86.64,3613.0,86.71,86.75,86.6,86.64,3613.0
2017-08-07 13:55:00,86.7,86.71,86.52,86.52,6911.0,86.7,86.71,86.52,86.52,6911.0
2017-08-07 14:00:00,86.57,86.64,86.47,86.49,3543.0,86.57,86.64,86.47,86.49,3543.0
2017-08-07 14:05:00,86.46,86.5,86.44,86.44,1900.0,86.46,86.5,86.44,86.44,1900.0
2017-08-07 14:10:00,86.49,86.61,86.49,86.6,5523.0,86.49,86.61,86.49,86.6,5523.0
2017-08-07 14:15:00,86.63,86.71,86.63,86.69,2410.0,86.63,86.71,86.63,86.69,2410.0
2017-08-07 14:20:00,86.69,86.81,86.67,86.8,10488.0,86.69,86.81,86.67,86.8,10488.0
2017-08-07 14:25:00,86.8,86.86,86.78,86.8,2907.0,86.8,86.86,86.78,86.8,2907.0
2017-08-07 14:30:00,86.83,86.88,86.73,86.73,4946.0,86.83,86.88,86.73,86.73,4946.0
2017-08-07 14:35:00,86.7,86.74,86.66,86.67,2464.0,86.7,86.74,86.66,86.67,2464.0
2017-08-07 14:40:00,86.66,86.75,86.63,86.73,5711.0,86.66,86.75,86.63,86.73,5711.0
2017-08-07 14:45:00,86.73,86.75,86.67,86.69,4761.0,86.73,86.75,86.67,86.69,4761.0
2017-08-07 14:50:00,86.74,86.79,86.71,86.74,3507.0,86.74,86.79,86.71,86.74,3507.0
2017-08-07 14:55:00,86.76,86.95,86.71,86.88,14883.0,86.76,86.95,86.71,86.88,14883.0
2017-08-07 15:00:00,86.91,86.91,86.79,86.79,12754.0,86.91,86.91,86.79,86.79,12754.0
2017-08-07 15:05:00,86.79,86.86,86.75,86.86,9710.0,86.79,86.86,86.75,86.86,9710.0
2017-08-07 15:10:00,86.87,86.89,86.78,86.81,5609.0,86.87,86.89,86.78,86.81,5609.0
2017-08-07 15:15:00,86.79,86.94,86.79,86.85,12064.0,86.79,86.94,86.79,86.85,12064.0
2017-08-07 15:20:00,86.85,86.98,86.82,86.94,8686.0,86.85,86.98,86.82,86.94,8686.0
2017-08-07 15:25:00,86.88,86.98,86.83,86.91,6937.0,86.88,86.98,86.83,86.91,6937.0
2017-08-07 15:30:00,86.92,87.02,86.9,87.02,22910.0,86.92,87.02,86.9,87.02,22910.0
2017-08-07 15:35:00,87.02,87.03,86.91,86.91,14193.0,87.02,87.03,86.91,86.91,14193.0
2017-08-07 15:40:00,86.91,87.02,86.9,87.02,20730.0,86.91,87.02,86.9,87.02,20730.0
2017-08-07 15:45:00,87.0,87.12,86.95,86.99,27570.0,87.0,87.12,86.95,86.99,27570.0
2017-08-07 15:50:00,86.99,87.01,86.89,86.95,20497.0,86.99,87.01,86.89,86.95,20497.0
2017-08-07 15:55:00,86.95,87.0,86.91,86.99,24785.0,86.95,87.0,86.91,86.99,24785.0
2017-08-08 09:30:00,87.75,89.19,87.69,88.73,22712.0,87.75,89.19,87.69,88.73,22712.0
2017-08-08 09:35:00,88.83,89.11,88.46,88.89,46884.0,88.83,89.11,88.46,88.89,46884.0
2017-08-08 09:40:00,88.83,89.95,88.67,89.33,73072.0,88.83,89.95,88.67,89.33,73072.0
2017-08-08 09:45:00,89.38,89.38,88.7,88.84,60023.0,89.38,89.38,88.7,88.84,60023.0
2017-08-08 09:50:00,88.84,89.05,88.65,88.93,23740.0,88.84,89.05,88.65,88.93,23740.0
2017-08-08 09:55:00,88.86,88.97,88.73,88.75,15590.0,88.86,88.97,88.73,88.75,15590.0
2017-08-08 10:00:00,88.82,88.98,88.75,88.88,12841.0,88.82,88.98,88.75,88.88,12841.0
2017-08-08 10:05:00,88.8,88.86,88.55,88.7,9144.0,88.8,88.86,88.55,88.7,9144.0
2017-08-08 10:10:00,88.63,88.64,88.29,88.43,19527.0,88.63,88.64,88.29,88.43,19527.0
2017-08-08 10:15:00,88.43,88.55,88.18,88.4,37353.0,88.43,88.55,88.18,88.4,37353.0
2017-08-08 10:20:00,88.43,88.66,88.36,88.37,7719.0,88.43,88.66,88.36,88.37,7719.0
2017-08-08 10:25:00,88.27,88.52,88.16,88.52,7931.0,88.27,88.52,88.16,88.52,7931.0
2017-08-08 10:30:00,88.48,88.48,88.18,88.29,7753.0,88.48,88.48,88.18,88.29,7753.0
2017-08-08 10:35:00,88.26,88.57,88.19,88.47,9083.0,88.26,88.57,88.19,88.47,9083.0
2017-08-08 10:40:00,88.49,88.52,88.29,88.5,9689.0,88.49,88.52,88.29,88.5,9689.0
2017-08-08 10:45:00,88.48,88.48,88.32,88.42,5422.0,88.48,88.48,88.32,88.42,5422.0
2017-08-08 10:50:00,88.49,88.54,88.31,88.36,11932.0,88.49,88.54,88.31,88.36,11932.0
2017-08-08 10:55:00,88.38,88.52,88.36,88.36,2834.0,88.38,88.52,88.36,88.36,2834.0
2017-08-08 11:00:00,88.39,88.42,88.23,88.33,4403.0,88.39,88.42,88.23,88.33,4403.0
2017-08-08 11:05:00,88.33,88.55,88.31,88.43,11484.0,88.33,88.55,88.31,88.43,11484.0
2017-08-08 11:10:00,88.51,88.54,88.31,88.37,7749.0,88.51,88.54,88.31,88.37,7749.0
2017-08-08 11:15:00,88.36,88.6,88.34,88.46,48198.0,88.36,88.6,88.34,88.46,48198.0
2017-08-08 11:20:00,88.44,88.62,88.42,88.46,23122.0,88.44,88.62,88.42,88.46,23122.0
2017-08-08 11:25:00,88.49,88.52,88.25,88.25,11860.0,88.49,88.52,88.25,88.25,11860.0
2017-08-08 11:30:00,88.23,88.39,88.12,88.16,7374.0,88.23,88.39,88.12,88.16,7374.0
2017-08-08 11:35:00,88.16,88.23,88.07,88.17,5328.0,88.16,88.23,88.07,88.17,5328.0
2017-08-08 11:40:00,88.21,88.26,88.06,88.11,8504.0,88.21,88.26,88.06,88.11,8504.0
2017-08-08 11:45:00,88.15,88.33,88.15,88.29,5698.0,88.15,88.33,88.15,88.29,5698.0
2017-08-08 11:50:00,88.34,88.39,88.16,88.39,5305.0,88.34,88.39,88.16,88.39,5305.0
2017-08-08 11:55:00,88.34,88.46,88.34,88.46,7492.0,88.34,88.46,88.34,88.46,7492.0
2017-08-08 12:00:00,88.46,88.46,88.33,88.4,24615.0,88.46,88.46,88.33,88.4,24615.0
2017-08-08 12:05:00,88.4,88.77,88.37,88.75,7067.0,88.4,88.77,88.37,88.75,7067.0
2017-08-08 12:10:00,88.77,88.84,88.64,88.64,9100.0,88.77,88.84,88.64,88.64,9100.0
2017-08-08 12:15:00,88.64,88.78,88.59,88.71,3100.0,88.64,88.78,88.59,88.71,3100.0
2017-08-08 12:20:00,88.69,88.79,88.54,88.6,3200.0,88.69,88.79,88.54,88.6,3200.0
2017-08-08 12:25:00,88.6,88.76,88.59,88.74,2000.0,88.6,88.76,88.59,88.74,2000.0
2017-08-08 12:30:00,88.73,88.78,88.69,88.76,4001.0,88.73,88.78,88.69,88.76,4001.0
2017-08-08 12:35:00,88.79,88.82,88.6,88.61,5147.0,88.79,88.82,88.6,88.61,5147.0
2017-08-08 12:40:00,88.61,88.64,88.51,88.61,4170.0,88.61,88.64,88.51,88.61,4170.0
2017-08-08 12:45:00,88.6,88.66,88.51,88.66,3918.0,88.6,88.66,88.51,88.66,3918.0
2017-08-08 12:50:00,88.66,88.76,88.61,88.67,3929.0,88.66,88.76,88.61,88.67,3929.0
2017-08-08 12:55:00,88.63,88.63,88.54,88.62,3342.0,88.63,88.63,88.54,88.62,3342.0
2017-08-08 13:00:00,88.65,88.67,88.52,88.59,3710.0,88.65,88.67,88.52,88.59,3710.0
2017-08-08 13:05:00,88.56,88.56,88.51,88.54,3567.0,88.56,88.56,88.51,88.54,3567.0
2017-08-08 13:10:00,88.53,88.53,88.41,88.45,2269.0,88.53,88.53,88.41,88.45,2269.0
2017-08-08 13:15:00,88.46,88.54,88.46,88.54,3133.0,88.46,88.54,88.46,88.54,3133.0
2017-08-08 13:20:00,88.52,88.65,88.49,88.62,5328.0,88.52,88.65,88.49,88.62,5328.0
2017-08-08 13:25:00,88.65,88.65,88.33,88.36,17193.0,88.65,88.65,88.33,88.36,17193.0
2017-08-08 13:30:00,88.36,88.44,88.3,88.39,3076.0,88.36,88.44,88.3,88.39,3076.0
2017-08-08 13:35:00,88.41,88.45,88.31,88.43,4900.0,88.41,88.45,88.31,88.43,4900.0
2017-08-08 13:40:00,88.49,88.5,88.35,88.35,6104.0,88.49,88.5,88.35,88.35,6104.0
2017-08-08 13:45:00,88.34,88.34,88.1,88.32,10884.0,88.34,88.34,88.1,88.32,10884.0
2017-08-08 13:50:00,88.3,88.4,88.26,88.33,5600.0,88.3,88.4,88.26,88.33,5600.0
2017-08-08 13:55:00,88.3,88.31,88.13,88.13,2695.0,88.3,88.31,88.13,88.13,2695.0
2017-08-08 14:00:00,88.08,88.16,88.07,88.14,3320.0,88.08,88.16,88.07,88.14,3320.0
2017-08-08 14:05:00,88.2,88.25,88.14,88.25,1700.0,88.2,88.25,88.14,88.25,1700.0
2017-08-08 14:10:00,88.23,88.25,88.14,88.19,5979.0,88.23,88.25,88.14,88.19,5979.0
2017-08-08 14:15:00,88.17,88.23,88.05,88.06,4587.0,88.17,88.23,88.05,88.06,4587.0
2017-08-08 14:20:00,88.05,88.1,88.04,88.08,3643.0,88.05,88.1,88.04,88.08,3643.0
2017-08-08 14:25:00,88.06,88.07,88.0,88.0,3878.0,88.06,88.07,88.0,88.0,3878.0
2017-08-08 14:30:00,87.98,88.06,87.87,88.02,7688.0,87.98,88.06,87.87,88.02,7688.0
2017-08-08 14:35:00,88.01,88.06,87.98,88.01,2400.0,88.01,88.06,87.98,88.01,2400.0
2017-08-08 14:40:00,88.04,88.1,87.99,87.99,5974.0,88.04,88.1,87.99,87.99,5974.0
2017-08-08 14:45:00,88.0,88.04,87.94,88.0,2100.0,88.0,88.04,87.94,88.0,2100.0
2017-08-08 14:50:00,87.96,88.05,87.95,87.98,8941.0,87.96,88.05,87.95,87.98,8941.0
2017-08-08 14:55:00,87.96,88.0,87.93,87.96,4900.0,87.96,88.0,87.93,87.96,4900.0
2017-08-08 15:00:00,87.99,88.01,87.85,87.85,3861.0,87.99,88.01,87.85,87.85,3861.0
2017-08-08 15:05:00,87.84,87.94,87.82,87.94,5493.0,87.84,87.94,87.82,87.94,5493.0
2017-08-08 15:10:00,87.96,87.98,87.89,87.89,5618.0,87.96,87.98,87.89,87.89,5618.0
2017-08-08 15:15:00,87.87,87.87,87.79,87.84,5414.0,87.87,87.87,87.79,87.84,5414.0
2017-08-08 15:20:00,87.88,87.95,87.86,87.86,6968.0,87.88,87.95,87.86,87.86,6968.0
2017-08-08 15:25:00,87.87,87.89,87.83,87.83,3800.0,87.87,87.89,87.83,87.83,3800.0
2017-08-08 15:30:00,87.81,87.82,87.51,87.53,12609.0,87.81,87.82,87.51,87.53,12609.0
2017-08-08 15:35:00,87.51,87.52,87.29,87.5,14857.0,87.51,87.52,87.29,87.5,14857.0
2017-08-08 15:40:00,87.48,87.48,87.41,87.43,10409.0,87.48,87.48,87.41,87.43,10409.0
2017-08-08 15:45:00,87.42,87.44,87.3,87.32,28425.0,87.42,87.44,87.3,87.32,28425.0
2017-08-08 15:50:00,87.33,87.36,87.07,87.18,33350.0,87.33,87.36,87.07,87.18,33350.0
2017-08-08 15:55:00,87.16,87.26,87.09,87.26,49917.0,87.16,87.26,87.09,87.26,49917.0
2017-08-09 09:30:00,86.56,86.88,85.43,86.18,3799.0,86.56,86.88,85.43,86.18,3799.0
2017-08-09 09:35:00,86.38,86.39,85.81,86.03,7900.0,86.38,86.39,85.81,86.03,7900.0
2017-08-09 09:40:00,85.82,86.2,85.52,86.01,6529.0,85.82,86.2,85.52,86.01,6529.0
2017-08-09 09:45:00,86.12,86.2,85.77,85.79,5870.0,86.12,86.2,85.77,85.79,5870.0
2017-08-09 09:50:00,85.86,86.24,85.86,86.05,4261.0,85.86,86.24,85.86,86.05,4261.0
2017-08-09 09:55:00,86.12,86.12,85.97,86.07,1300.0,86.12,86.12,85.97,86.07,1300.0
2017-08-09 10:00:00,86.09,86.13,85.83,85.95,17756.0,86.09,86.13,85.83,85.95,17756.0
2017-08-09 10:05:00,86.07,86.5,86.07,86.42,7169.0,86.07,86.5,86.07,86.42,7169.0
2017-08-09 10:10:00,86.36,86.36,86.21,86.25,2400.0,86.36,86.36,86.21,86.25,2400.0
2017-08-09 10:15:00,86.25,86.25,86.02,86.13,3600.0,86.25,86.25,86.02,86.13,3600.0
2017-08-09 10:20:00,86.09,86.13,85.91,85.94,3800.0,86.09,86.13,85.91,85.94,3800.0
2017-08-09 10:25:00,86.01,86.01,85.7,85.91,8900.0,86.01,86.01,85.7,85.91,8900.0
2017-08-09 10:30:00,85.96,85.96,85.67,85.89,11400.0,85.96,85.96,85.67,85.89,11400.0
2017-08-09 10:35:00,85.91,86.11,85.74,86.11,14571.0,85.91,86.11,85.74,86.11,14571.0
2017-08-09 10:40:00,86.1,86.29,85.88,86.27,10995.0,86.1,86.29,85.88,86.27,10995.0
2017-08-09 10:45:00,86.27,86.36,86.24,86.36,1300.0,86.27,86.36,86.24,86.36,1300.0
2017-08-09 10:50:00,86.35,86.45,86.26,86.31,4700.0,86.35,86.45,86.26,86.31,4700.0
2017-08-09 10:55:00,86.25,86.25,85.86,85.86,5320.0,86.25,86.25,85.86,85.86,5320.0
2017-08-09 11:00:00,85.86,85.93,85.81,85.93,3011.0,85.86,85.93,85.81,85.93,3011.0
2017-08-09 11:05:00,85.95,86.06,85.94,85.97,6339.0,85.95,86.06,85.94,85.97,6339.0
2017-08-09 11:10:00,85.9,86.01,85.9,85.94,2650.0,85.9,86.01,85.9,85.94,2650.0
2017-08-09 11:15:00,85.97,86.11,85.81,85.81,7523.0,85.97,86.11,85.81,85.81,7523.0
2017-08-09 11:20:00,85.79,85.95,85.79,85.81,4000.0,85.79,85.95,85.79,85.81,4000.0
2017-08-09 11:25:00,85.93,85.93,85.75,85.83,4500.0,85.93,85.93,85.75,85.83,4500.0
2017-08-09 11:30:00,85.79,85.85,85.64,85.84,8670.0,85.79,85.85,85.64,85.84,8670.0
2017-08-09 11:35:00,85.89,85.91,85.78,85.86,3574.0,85.89,85.91,85.78,85.86,3574.0
2017-08-09 11:40:00,85.88,86.2,85.77,86.2,13286.0,85.88,86.2,85.77,86.2,13286.0
2017-08-09 11:45:00,86.21,86.31,85.94,86.06,7528.0,86.21,86.31,85.94,86.06,7528.0
2017-08-09 11:50:00,86.03,86.23,86.0,86.15,3450.0,86.03,86.23,86.0,86.15,3450.0
2017-08-09 11:55:00,86.17,86.53,86.16,86.53,10536.0,86.17,86.53,86.16,86.53,10536.0
2017-08-09 12:00:00,86.56,86.58,86.42,86.45,5050.0,86.56,86.58,86.42,86.45,5050.0
2017-08-09 12:05:00,86.45,86.48,86.32,86.37,4300.0,86.45,86.48,86.32,86.37,4300.0
2017-08-09 12:10:00,86.38,86.64,86.38,86.64,2600.0,86.38,86.64,86.38,86.64,2600.0
2017-08-09 12:15:00,86.7,86.7,86.47,86.52,2700.0,86.7,86.7,86.47,86.52,2700.0
2017-08-09 12:20:00,86.45,86.57,86.45,86.48,4499.0,86.45,86.57,86.45,86.48,4499.0
2017-08-09 12:25:00,86.48,86.61,86.17,86.17,12493.0,86.48,86.61,86.17,86.17,12493.0
2017-08-09 12:30:00,86.22,86.3,86.17,86.25,3447.0,86.22,86.3,86.17,86.25,3447.0
2017-08-09 12:35:00,86.23,86.27,86.23,86.26,1520.0,86.23,86.27,86.23,86.26,1520.0
2017-08-09 12:40:00,86.22,86.26,86.15,86.2,1400.0,86.22,86.26,86.15,86.2,1400.0
2017-08-09 12:45:00,86.2,86.32,86.2,86.32,3250.0,86.2,86.32,86.2,86.32,3250.0
2017-08-09 12:50:00,86.37,86.48,86.35,86.47,4214.0,86.37,86.48,86.35,86.47,4214.0
2017-08-09 12:55:00,86.46,86.47,86.33,86.39,2825.0,86.46,86.47,86.33,86.39,2825.0
2017-08-09 13:00:00,86.39,86.41,86.29,86.3,4814.0,86.39,86.41,86.29,86.3,4814.0
2017-08-09 13:05:00,86.33,86.33,86.22,86.25,4752.0,86.33,86.33,86.22,86.25,4752.0
2017-08-09 13:10:00,86.27,86.28,86.2,86.28,3175.0,86.27,86.28,86.2,86.28,3175.0
2017-08-09 13:15:00,86.29,86.38,86.29,86.31,4771.0,86.29,86.38,86.29,86.31,4771.0
2017-08-09 13:20:00,86.34,86.46,86.33,86.36,3800.0,86.34,86.46,86.33,86.36,3800.0
2017-08-09 13:25:00,86.36,86.46,86.33,86.46,6249.0,86.36,86.46,86.33,86.46,6249.0
2017-08-09 13:30:00,86.48,86.52,86.38,86.38,1700.0,86.48,86.52,86.38,86.38,1700.0
2017-08-09 13:35:00,86.49,86.56,86.39,86.5,3150.0,86.49,86.56,86.39,86.5,3150.0
2017-08-09 13:40:00,86.5,86.55,86.46,86.48,1500.0,86.5,86.55,86.46,86.48,1500.0
2017-08-09 13:45:00,86.45,86.52,86.39,86.42,6766.0,86.45,86.52,86.39,86.42,6766.0
2017-08-09 13:50:00,86.41,86.41,86.17,86.21,8431.0,86.41,86.41,86.17,86.21,8431.0
2017-08-09 13:55:00,86.17,86.2,86.02,86.12,4550.0,86.17,86.2,86.02,86.12,4550.0
2017-08-09 14:00:00,86.13,86.14,85.93,86.03,8864.0,86.13,86.14,85.93,86.03,8864.0
2017-08-09 14:05:00,85.97,86.11,85.88,86.01,7863.0,85.97,86.11,85.88,86.01,7863.0
2017-08-09 14:10:00,86.0,86.0,85.53,85.69,13011.0,86.0,86.0,85.53,85.69,13011.0
2017-08-09 14:15:00,85.65,85.69,85.56,85.62,12515.0,85.65,85.69,85.56,85.62,12515.0
2017-08-09 14:20:00,85.64,85.7,85.35,85.67,19576.0,85.64,85.7,85.35,85.67,19576.0
2017-08-09 14:25:00,85.64,85.76,85.61,85.71,7932.0,85.64,85.76,85.61,85.71,7932.0
2017-08-09 14:30:00,85.7,85.76,85.65,85.65,3001.0,85.7,85.76,85.65,85.65,3001.0
2017-08-09 14:35:00,85.64,85.72,85.55,85.58,5751.0,85.64,85.72,85.55,85.58,5751.0
2017-08-09 14:40:00,85.63,85.68,85.54,85.67,6200.0,85.63,85.68,85.54,85.67,6200.0
2017-08-09 14:45:00,85.72,85.74,85.45,85.72,30514.0,85.72,85.74,85.45,85.72,30514.0
2017-08-09 14:50:00,85.68,85.73,85.6,85.67,7756.0,85.68,85.73,85.6,85.67,7756.0
2017-08-09 14:55:00,85.67,85.92,85.67,85.8,16534.0,85.67,85.92,85.67,85.8,16534.0
2017-08-09 15:00:00,85.75,85.87,85.74,85.85,6255.0,85.75,85.87,85.74,85.85,6255.0
2017-08-09 15:05:00,85.85,85.91,85.8,85.86,8721.0,85.85,85.91,85.8,85.86,8721.0
2017-08-09 15:10:00,85.92,85.99,85.84,85.88,3606.0,85.92,85.99,85.84,85.88,3606.0
2017-08-09 15:15:00,85.91,85.92,85.87,85.91,2961.0,85.91,85.92,85.87,85.91,2961.0
2017-08-09 15:20:00,85.9,85.9,85.82,85.86,9334.0,85.9,85.9,85.82,85.86,9334.0
2017-08-09 15:25:00,85.89,86.14,85.89,86.1,19227.0,85.89,86.14,85.89,86.1,19227.0
2017-08-09 15:30:00,86.11,86.12,85.98,86.06,9964.0,86.11,86.12,85.98,86.06,9964.0
2017-08-09 15:35:00,86.05,86.23,86.04,86.19,20832.0,86.05,86.23,86.04,86.19,20832.0
2017-08-09 15:40:00,86.18,86.18,85.99,86.01,47067.0,86.18,86.18,85.99,86.01,47067.0
2017-08-09 15:45:00,86.01,86.1,86.01,86.04,73831.0,86.01,86.1,86.01,86.04,73831.0
2017-08-09 15:50:00,86.04,86.08,86.03,86.07,33349.0,86.04,86.08,86.03,86.07,33349.0
2017-08-09 15:55:00,86.08,86.12,86.03,86.05,82543.0,86.08,86.12,86.03,86.05,82543.0
2017-08-10 09:30:00,85.17,85.44,84.91,84.91,7075.0,85.17,85.44,84.91,84.91,7075.0
2017-08-10 09:35:00,84.84,85.16,84.61,84.99,5625.0,84.84,85.16,84.61,84.99,5625.0
2017-08-10 09:40:00,84.8,84.94,84.46,84.87,9846.0,84.8,84.94,84.46,84.87,9846.0
2017-08-10 09:45:00,84.79,84.83,84.39,84.83,6300.0,84.79,84.83,84.39,84.83,6300.0
2017-08-10 09:50:00,84.8,85.03,84.34,84.35,9900.0,84.8,85.03,84.34,84.35,9900.0
2017-08-10 09:55:00,84.28,84.33,84.04,84.04,7086.0,84.28,84.33,84.04,84.04,7086.0
2017-08-10 10:00:00,84.15,84.15,83.68,83.75,16049.0,84.15,84.15,83.68,83.75,16049.0
2017-08-10 10:05:00,83.76,83.77,83.39,83.65,14437.0,83.76,83.77,83.39,83.65,14437.0
2017-08-10 10:10:00,83.59,83.63,83.48,83.49,10924.0,83.59,83.63,83.48,83.49,10924.0
2017-08-10 10:15:00,83.49,83.77,83.44,83.64,18187.0,83.49,83.77,83.44,83.64,18187.0
2017-08-10 10:20:00,83.68,83.68,83.47,83.47,10048.0,83.68,83.68,83.47,83.47,10048.0
2017-08-10 10:25:00,83.48,83.84,83.28,83.76,17984.0,83.48,83.84,83.28,83.76,17984.0
2017-08-10 10:30:00,83.83,84.18,83.83,83.95,24477.0,83.83,84.18,83.83,83.95,24477.0
2017-08-10 10:35:00,83.95,84.19,83.72,83.81,45103.0,83.95,84.19,83.72,83.81,45103.0
2017-08-10 10:40:00,83.81,83.94,83.7,83.71,34220.0,83.81,83.94,83.7,83.71,34220.0
2017-08-10 10:45:00,83.8,83.85,83.65,83.77,37494.0,83.8,83.85,83.65,83.77,37494.0
2017-08-10 10:50:00,83.74,83.8,83.66,83.76,21860.0,83.74,83.8,83.66,83.76,21860.0
2017-08-10 10:55:00,83.76,83.81,83.7,83.72,25252.0,83.76,83.81,83.7,83.72,25252.0
2017-08-10 11:00:00,83.74,83.79,83.69,83.69,14309.0,83.74,83.79,83.69,83.69,14309.0
2017-08-10 11:05:00,83.74,83.79,83.66,83.75,18213.0,83.74,83.79,83.66,83.75,18213.0
2017-08-10 11:10:00,83.75,83.81,83.71,83.76,25250.0,83.75,83.81,83.71,83.76,25250.0
2017-08-10 11:15:00,83.76,83.82,83.65,83.74,30657.0,83.76,83.82,83.65,83.74,30657.0
2017-08-10 11:20:00,83.74,84.35,83.74,84.11,22526.0,83.74,84.35,83.74,84.11,22526.0
2017-08-10 11:25:00,84.14,84.4,84.14,84.39,3500.0,84.14,84.4,84.14,84.39,3500.0
2017-08-10 11:30:00,84.36,84.39,84.09,84.29,11107.0,84.36,84.39,84.09,84.29,11107.0
2017-08-10 11:35:00,84.27,84.28,84.21,84.21,6165.0,84.27,84.28,84.21,84.21,6165.0
2017-08-10 11:40:00,84.23,84.26,83.91,83.91,10072.0,84.23,84.26,83.91,83.91,10072.0
2017-08-10 11:45:00,83.93,84.07,83.86,84.01,8701.0,83.93,84.07,83.86,84.01,8701.0
2017-08-10 11:50:00,83.95,84.15,83.91,84.15,11744.0,83.95,84.15,83.91,84.15,11744.0
2017-08-10 11:55:00,84.19,84.38,84.12,84.17,11680.0,84.19,84.38,84.12,84.17,11680.0
2017-08-10 12:00:00,84.17,84.22,84.02,84.05,7516.0,84.17,84.22,84.02,84.05,7516.0
2017-08-10 12:05:00,84.07,84.13,84.01,84.12,6722.0,84.07,84.13,84.01,84.12,6722.0
2017-08-10 12:10:00,84.12,84.12,83.87,83.98,23557.0,84.12,84.12,83.87,83.98,23557.0
2017-08-10 12:15:00,83.92,84.02,83.92,84.02,5200.0,83.92,84.02,83.92,84.02,5200.0
2017-08-10 12:20:00,84.01,84.08,83.96,84.06,9880.0,84.01,84.08,83.96,84.06,9880.0
2017-08-10 12:25:00,84.06,84.13,83.98,84.07,5332.0,84.06,84.13,83.98,84.07,5332.0
2017-08-10 12:30:00,84.01,84.04,83.86,83.87,8350.0,84.01,84.04,83.86,83.87,8350.0
2017-08-10 12:35:00,83.86,83.91,83.78,83.9,6200.0,83.86,83.91,83.78,83.9,6200.0
2017-08-10 12:40:00,83.89,83.9,83.8,83.83,7900.0,83.89,83.9,83.8,83.83,7900.0
2017-08-10 12:45:00,83.84,83.85,83.83,83.83,9193.0,83.84,83.85,83.83,83.83,9193.0
2017-08-10 12:50:00,83.83,83.83,83.8,83.83,7953.0,83.83,83.83,83.8,83.83,7953.0
2017-08-10 12:55:00,83.83,83.83,83.81,83.83,5600.0,83.83,83.83,83.81,83.83,5600.0
2017-08-10 13:00:00,83.83,83.85,83.8,83.84,16248.0,83.83,83.85,83.8,83.84,16248.0
2017-08-10 13:05:00,83.84,83.9,83.81,83.9,6700.0,83.84,83.9,83.81,83.9,6700.0
2017-08-10 13:10:00,83.9,83.9,83.86,83.86,6710.0,83.9,83.9,83.86,83.86,6710.0
2017-08-10 13:15:00,83.86,83.9,83.84,83.86,39701.0,83.86,83.9,83.84,83.86,39701.0
2017-08-10 13:20:00,83.87,83.96,83.86,83.91,13400.0,83.87,83.96,83.86,83.91,13400.0
2017-08-10 13:25:00,83.94,84.0,83.89,83.96,12105.0,83.94,84.0,83.89,83.96,12105.0
2017-08-10 13:30:00,83.95,83.99,83.91,83.92,5246.0,83.95,83.99,83.91,83.92,5246.0
2017-08-10 13:35:00,83.94,83.94,83.84,83.85,3800.0,83.94,83.94,83.84,83.85,3800.0
2017-08-10 13:40:00,83.86,83.86,83.78,83.8,11001.0,83.86,83.86,83.78,83.8,11001.0
2017-08-10 13:45:00,83.84,83.85,83.76,83.83,4310.0,83.84,83.85,83.76,83.83,4310.0
2017-08-10 13:50:00,83.83,83.9,83.82,83.85,3701.0,83.83,83.9,83.82,83.85,3701.0
2017-08-10 13:55:00,83.88,83.97,83.86,83.96,3742.0,83.88,83.97,83.86,83.96,3742.0
2017-08-10 14:00:00,83.97,84.04,83.92,84.01,27422.0,83.97,84.04,83.92,84.01,27422.0
2017-08-10 14:05:00,83.98,84.18,83.98,84.16,7492.0,83.98,84.18,83.98,84.16,7492.0
2017-08-10 14:10:00,84.17,84.24,84.15,84.19,7061.0,84.17,84.24,84.15,84.19,7061.0
2017-08-10 14:15:00,84.21,84.33,84.18,84.28,23852.0,84.21,84.33,84.18,84.28,23852.0
2017-08-10 14:20:00,84.29,84.34,84.18,84.18,13507.0,84.29,84.34,84.18,84.18,13507.0
2017-08-10 14:25:00,84.2,84.34,84.16,84.31,10074.0,84.2,84.34,84.16,84.31,10074.0
2017-08-10 14:30:00,84.31,84.42,84.22,84.42,47302.0,84.31,84.42,84.22,84.42,47302.0
2017-08-10 14:35:00,84.4,84.62,84.26,84.47,29119.0,84.4,84.62,84.26,84.47,29119.0
2017-08-10 14:40:00,84.41,84.8,84.41,84.8,9310.0,84.41,84.8,84.41,84.8,9310.0
2017-08-10 14:45:00,84.74,84.77,84.61,84.65,5902.0,84.74,84.77,84.61,84.65,5902.0
2017-08-10 14:50:00,84.67,84.73,84.57,84.64,10717.0,84.67,84.73,84.57,84.64,10717.0
2017-08-10 14:55:00,84.62,84.62,84.44,84.44,6878.0,84.62,84.62,84.44,84.44,6878.0
2017-08-10 15:00:00,84.47,84.54,84.36,84.49,11254.0,84.47,84.54,84.36,84.49,11254.0
2017-08-10 15:05:00,84.47,84.51,84.24,84.31,20231.0,84.47,84.51,84.24,84.31,20231.0
2017-08-10 15:10:00,84.35,84.45,84.29,84.34,8632.0,84.35,84.45,84.29,84.34,8632.0
2017-08-10 15:15:00,84.3,84.35,84.24,84.27,14015.0,84.3,84.35,84.24,84.27,14015.0
2017-08-10 15:20:00,84.27,84.31,84.16,84.19,16098.0,84.27,84.31,84.16,84.19,16098.0
2017-08-10 15:25:00,84.2,84.2,83.94,84.01,21041.0,84.2,84.2,83.94,84.01,21041.0
2017-08-10 15:30:00,84.04,84.04,83.96,83.98,22957.0,84.04,84.04,83.96,83.98,22957.0
2017-08-10 15:35:00,84.0,84.05,83.95,84.0,36407.0,84.0,84.05,83.95,84.0,36407.0
2017-08-10 15:40:00,84.01,84.03,83.96,83.99,27448.0,84.01,84.03,83.96,83.99,27448.0
2017-08-10 15:45:00,83.99,84.01,83.92,83.92,21214.0,83.99,84.01,83.92,83.92,21214.0
2017-08-10 15:50:00,83.89,84.01,83.86,83.93,28837.0,83.89,84.01,83.86,83.93,28837.0
2017-08-10 15:55:00,83.9,83.98,83.71,83.82,49105.0,83.9,83.98,83.71,83.82,49105.0
2017-08-11 09:30:00,83.33,83.4,83.22,83.39,8116.0,83.33,83.4,83.22,83.39,8116.0
2017-08-11 09:35:00,83.55,84.44,83.43,83.95,23350.0,83.55,84.44,83.43,83.95,23350.0
2017-08-11 09:40:00,83.9,84.12,83.08,83.44,23789.0,83.9,84.12,83.08,83.44,23789.0
2017-08-11 09:45:00,83.6,83.96,83.44,83.79,24949.0,83.6,83.96,83.44,83.79,24949.0
2017-08-11 09:50:00,83.77,84.22,83.67,84.15,9014.0,83.77,84.22,83.67,84.15,9014.0
2017-08-11 09:55:00,84.2,84.34,84.09,84.1,3350.0,84.2,84.34,84.09,84.1,3350.0
2017-08-11 10:00:00,84.0,84.18,83.75,84.18,17250.0,84.0,84.18,83.75,84.18,17250.0
2017-08-11 10:05:00,84.12,84.4,84.08,84.24,19902.0,84.12,84.4,84.08,84.24,19902.0
2017-08-11 10:10:00,84.24,84.33,84.0,84.0,5400.0,84.24,84.33,84.0,84.0,5400.0
2017-08-11 10:15:00,84.0,84.27,83.93,84.21,12762.0,84.0,84.27,83.93,84.21,12762.0
2017-08-11 10:20:00,84.24,84.31,84.13,84.15,32700.0,84.24,84.31,84.13,84.15,32700.0
2017-08-11 10:25:00,84.07,84.45,84.01,84.45,20369.0,84.07,84.45,84.01,84.45,20369.0
2017-08-11 10:30:00,84.42,84.42,84.28,84.31,9007.0,84.42,84.42,84.28,84.31,9007.0
2017-08-11 10:35:00,84.35,84.61,84.32,84.49,28102.0,84.35,84.61,84.32,84.49,28102.0
2017-08-11 10:40:00,84.48,84.56,84.37,84.43,15942.0,84.48,84.56,84.37,84.43,15942.0
2017-08-11 10:45:00,84.46,84.57,84.42,84.44,13707.0,84.46,84.57,84.42,84.44,13707.0
2017-08-11 10:50:00,84.46,84.57,84.39,84.41,28435.0,84.46,84.57,84.39,84.41,28435.0
2017-08-11 10:55:00,84.42,84.52,84.07,84.07,10819.0,84.42,84.52,84.07,84.07,10819.0
2017-08-11 11:00:00,84.07,84.51,84.07,84.51,12910.0,84.07,84.51,84.07,84.51,12910.0
2017-08-11 11:05:00,84.49,84.56,84.44,84.47,18989.0,84.49,84.56,84.44,84.47,18989.0
2017-08-11 11:10:00,84.53,84.56,84.37,84.53,6073.0,84.53,84.56,84.37,84.53,6073.0
2017-08-11 11:15:00,84.49,84.57,84.33,84.37,2400.0,84.49,84.57,84.33,84.37,2400.0
2017-08-11 11:20:00,84.39,84.4,84.11,84.31,4900.0,84.39,84.4,84.11,84.31,4900.0
2017-08-11 11:25:00,84.23,84.34,84.1,84.1,3079.0,84.23,84.34,84.1,84.1,3079.0
2017-08-11 11:30:00,84.1,84.3,83.94,84.26,19987.0,84.1,84.3,83.94,84.26,19987.0
2017-08-11 11:35:00,84.26,84.32,84.15,84.29,8600.0,84.26,84.32,84.15,84.29,8600.0
2017-08-11 11:40:00,84.3,84.36,84.27,84.27,2500.0,84.3,84.36,84.27,84.27,2500.0
2017-08-11 11:45:00,84.31,84.36,84.1,84.1,11352.0,84.31,84.36,84.1,84.1,11352.0
2017-08-11 11:50:00,84.1,84.33,84.09,84.2,3500.0,84.1,84.33,84.09,84.2,3500.0
2017-08-11 11:55:00,84.17,84.3,84.16,84.29,8400.0,84.17,84.3,84.16,84.29,8400.0
2017-08-11 12:00:00,84.28,84.37,84.26,84.34,2700.0,84.28,84.37,84.26,84.34,2700.0
2017-08-11 12:05:00,84.3,84.36,84.24,84.36,4400.0,84.3,84.36,84.24,84.36,4400.0
2017-08-11 12:10:00,84.36,84.41,84.34,84.34,2176.0,84.36,84.41,84.34,84.34,2176.0
2017-08-11 12:15:00,84.4,84.48,84.31,84.45,5890.0,84.4,84.48,84.31,84.45,5890.0
2017-08-11 12:20:00,84.41,84.62,84.41,84.61,9800.0,84.41,84.62,84.41,84.61,9800.0
2017-08-11 12:25:00,84.63,84.78,84.59,84.67,2791.0,84.63,84.78,84.59,84.67,2791.0
2017-08-11 12:30:00,84.63,84.75,84.61,84.75,4538.0,84.63,84.75,84.61,84.75,4538.0
2017-08-11 12:35:00,84.76,84.76,84.69,84.7,1730.0,84.76,84.76,84.69,84.7,1730.0
2017-08-11 12:40:00,84.73,84.92,84.7,84.81,5870.0,84.73,84.92,84.7,84.81,5870.0
2017-08-11 12:45:00,84.75,84.75,84.52,84.75,7700.0,84.75,84.75,84.52,84.75,7700.0
2017-08-11 12:50:00,84.76,84.97,84.69,84.94,6168.0,84.76,84.97,84.69,84.94,6168.0
2017-08-11 12:55:00,84.94,85.15,84.94,84.98,9038.0,84.94,85.15,84.94,84.98,9038.0
2017-08-11 13:00:00,84.98,85.07,84.97,85.07,3100.0,84.98,85.07,84.97,85.07,3100.0
2017-08-11 13:05:00,85.01,85.06,84.9,85.04,4102.0,85.01,85.06,84.9,85.04,4102.0
2017-08-11 13:10:00,85.03,85.07,84.97,85.07,2990.0,85.03,85.07,84.97,85.07,2990.0
2017-08-11 13:15:00,85.0,85.06,84.96,85.0,5023.0,85.0,85.06,84.96,85.0,5023.0
2017-08-11 13:20:00,85.04,85.04,84.9,84.91,5300.0,85.04,85.04,84.9,84.91,5300.0
2017-08-11 13:25:00,84.94,85.08,84.93,84.99,2213.0,84.94,85.08,84.93,84.99,2213.0
2017-08-11 13:30:00,84.96,85.07,84.96,85.0,1400.0,84.96,85.07,84.96,85.0,1400.0
2017-08-11 13:35:00,85.0,85.06,84.99,85.06,3141.0,85.0,85.06,84.99,85.06,3141.0
2017-08-11 13:40:00,85.07,85.12,85.01,85.04,3886.0,85.07,85.12,85.01,85.04,3886.0
2017-08-11 13:45:00,85.06,85.07,84.96,85.06,9356.0,85.06,85.07,84.96,85.06,9356.0
2017-08-11 13:50:00,84.99,85.07,84.97,84.98,3617.0,84.99,85.07,84.97,84.98,3617.0
2017-08-11 13:55:00,85.0,85.08,84.99,85.05,2716.0,85.0,85.08,84.99,85.05,2716.0
2017-08-11 14:00:00,85.08,85.36,85.08,85.23,6892.0,85.08,85.36,85.08,85.23,6892.0
2017-08-11 14:05:00,85.22,85.29,84.99,85.03,2703.0,85.22,85.29,84.99,85.03,2703.0
2017-08-11 14:10:00,85.01,85.06,84.95,84.95,2700.0,85.01,85.06,84.95,84.95,2700.0
2017-08-11 14:15:00,84.95,85.16,84.95,85.11,6186.0,84.95,85.16,84.95,85.11,6186.0
2017-08-11 14:20:00,85.17,85.17,85.08,85.09,1801.0,85.17,85.17,85.08,85.09,1801.0
2017-08-11 14:25:00,85.07,85.11,84.96,85.11,4996.0,85.07,85.11,84.96,85.11,4996.0
2017-08-11 14:30:00,85.1,85.12,84.95,85.02,4625.0,85.1,85.12,84.95,85.02,4625.0
2017-08-11 14:35:00,85.01,85.01,84.84,84.92,4496.0,85.01,85.01,84.84,84.92,4496.0
2017-08-11 14:40:00,84.97,85.06,84.89,84.94,5074.0,84.97,85.06,84.89,84.94,5074.0
2017-08-11 14:45:00,84.94,85.03,84.87,84.96,4208.0,84.94,85.03,84.87,84.96,4208.0
2017-08-11 14:50:00,84.92,85.01,84.8,84.8,2500.0,84.92,85.01,84.8,84.8,2500.0
2017-08-11 14:55:00,84.84,84.87,84.7,84.76,6374.0,84.84,84.87,84.7,84.76,6374.0
2017-08-11 15:00:00,84.79,84.85,84.72,84.85,3952.0,84.79,84.85,84.72,84.85,3952.0
2017-08-11 15:05:00,84.86,84.88,84.78,84.79,4000.0,84.86,84.88,84.78,84.79,4000.0
2017-08-11 15:10:00,84.78,84.83,84.75,84.77,2715.0,84.78,84.83,84.75,84.77,2715.0
2017-08-11 15:15:00,84.75,84.85,84.72,84.77,7201.0,84.75,84.85,84.72,84.77,7201.0
2017-08-11 15:20:00,84.78,84.98,84.76,84.98,4358.0,84.78,84.98,84.76,84.98,4358.0
2017-08-11 15:25:00,84.98,85.11,84.96,85.11,7466.0,84.98,85.11,84.96,85.11,7466.0
2017-08-11 15:30:00,85.11,85.12,84.97,85.08,7896.0,85.11,85.12,84.97,85.08,7896.0
2017-08-11 15:35:00,85.1,85.1,84.96,85.04,7060.0,85.1,85.1,84.96,85.04,7060.0
2017-08-11 15:40:00,85.03,85.07,84.91,85.05,8553.0,85.03,85.07,84.91,85.05,8553.0
2017-08-11 15:45:00,85.05,85.22,85.02,85.08,10290.0,85.05,85.22,85.02,85.08,10290.0
2017-08-11 15:50:00,85.07,85.08,84.93,85.01,13895.0,85.07,85.08,84.93,85.01,13895.0
2017-08-11 15:55:00,85.02,85.04,84.93,85.03,24000.0,85.02,85.04,84.93,85.03,24000.0
2017-08-14 09:30:00,85.91,86.35,85.83,86.01,51674.0,85.91,86.35,85.83,86.01,51674.0
2017-08-14 09:35:00,86.13,86.64,85.86,86.06,14203.0,86.13,86.64,85.86,86.06,14203.0
2017-08-14 09:40:00,86.06,86.32,85.74,85.87,13902.0,86.06,86.32,85.74,85.87,13902.0
2017-08-14 09:45:00,85.93,86.0,85.51,85.75,9477.0,85.93,86.0,85.51,85.75,9477.0
2017-08-14 09:50:00,85.82,85.87,85.48,85.54,6563.0,85.82,85.87,85.48,85.54,6563.0
2017-08-14 09:55:00,85.58,85.66,85.45,85.47,10400.0,85.58,85.66,85.45,85.47,10400.0
2017-08-14 10:00:00,85.49,85.64,85.49,85.56,10274.0,85.49,85.64,85.49,85.56,10274.0
2017-08-14 10:05:00,85.6,85.68,85.45,85.65,13400.0,85.6,85.68,85.45,85.65,13400.0
2017-08-14 10:10:00,85.65,85.77,85.59,85.77,20300.0,85.65,85.77,85.59,85.77,20300.0
2017-08-14 10:15:00,85.75,85.88,85.72,85.86,6513.0,85.75,85.88,85.72,85.86,6513.0
2017-08-14 10:20:00,85.86,85.86,85.73,85.79,13597.0,85.86,85.86,85.73,85.79,13597.0
2017-08-14 10:25:00,85.76,85.81,85.55,85.55,15999.0,85.76,85.81,85.55,85.55,15999.0
2017-08-14 10:30:00,85.61,85.61,85.32,85.38,15858.0,85.61,85.61,85.32,85.38,15858.0
2017-08-14 10:35:00,85.36,85.42,85.34,85.34,5800.0,85.36,85.42,85.34,85.34,5800.0
2017-08-14 10:40:00,85.34,85.36,85.23,85.24,7017.0,85.34,85.36,85.23,85.24,7017.0
2017-08-14 10:45:00,85.28,85.48,85.25,85.43,4400.0,85.28,85.48,85.25,85.43,4400.0
2017-08-14 10:50:00,85.42,85.5,85.4,85.44,10548.0,85.42,85.5,85.4,85.44,10548.0
2017-08-14 10:55:00,85.5,85.5,85.27,85.31,8850.0,85.5,85.5,85.27,85.31,8850.0
2017-08-14 11:00:00,85.31,85.5,85.31,85.48,12957.0,85.31,85.5,85.31,85.48,12957.0
2017-08-14 11:05:00,85.48,85.52,85.36,85.44,12221.0,85.48,85.52,85.36,85.44,12221.0
2017-08-14 11:10:00,85.44,85.52,85.37,85.37,11505.0,85.44,85.52,85.37,85.37,11505.0
2017-08-14 11:15:00,85.39,85.39,85.08,85.08,10614.0,85.39,85.39,85.08,85.08,10614.0
2017-08-14 11:20:00,85.09,85.16,85.01,85.04,11059.0,85.09,85.16,85.01,85.04,11059.0
2017-08-14 11:25:00,85.02,85.09,84.97,85.06,14245.0,85.02,85.09,84.97,85.06,14245.0
2017-08-14 11:30:00,85.1,85.19,85.05,85.18,4592.0,85.1,85.19,85.05,85.18,4592.0
2017-08-14 11:35:00,85.18,85.31,85.15,85.2,8634.0,85.18,85.31,85.15,85.2,8634.0
2017-08-14 11:40:00,85.2,85.24,85.05,85.05,7203.0,85.2,85.24,85.05,85.05,7203.0
2017-08-14 11:45:00,85.05,85.06,84.96,84.96,7900.0,85.05,85.06,84.96,84.96,7900.0
2017-08-14 11:50:00,84.95,84.95,84.71,84.72,11410.0,84.95,84.95,84.71,84.72,11410.0
2017-08-14 11:55:00,84.74,84.88,84.68,84.88,14643.0,84.74,84.88,84.68,84.88,14643.0
2017-08-14 12:00:00,84.88,84.9,84.56,84.56,10181.0,84.88,84.9,84.56,84.56,10181.0
2017-08-14 12:05:00,84.56,84.62,84.44,84.47,10600.0,84.56,84.62,84.44,84.47,10600.0
2017-08-14 12:10:00,84.46,84.47,84.32,84.44,7858.0,84.46,84.47,84.32,84.44,7858.0
2017-08-14 12:15:00,84.45,84.52,84.43,84.52,8601.0,84.45,84.52,84.43,84.52,8601.0
2017-08-14 12:20:00,84.54,84.54,84.37,84.38,7220.0,84.54,84.54,84.37,84.38,7220.0
2017-08-14 12:25:00,84.4,84.42,84.28,84.28,4950.0,84.4,84.42,84.28,84.28,4950.0
2017-08-14 12:30:00,84.29,84.66,84.29,84.49,28576.0,84.29,84.66,84.29,84.49,28576.0
2017-08-14 12:35:00,84.54,84.54,84.41,84.52,11047.0,84.54,84.54,84.41,84.52,11047.0
2017-08-14 12:40:00,84.54,84.75,84.51,84.69,11894.0,84.54,84.75,84.51,84.69,11894.0
2017-08-14 12:45:00,84.66,84.66,84.57,84.57,3863.0,84.66,84.66,84.57,84.57,3863.0
2017-08-14 12:50:00,84.58,84.66,84.52,84.57,9200.0,84.58,84.66,84.52,84.57,9200.0
2017-08-14 12:55:00,84.55,84.86,84.54,84.86,8622.0,84.55,84.86,84.54,84.86,8622.0
2017-08-14 13:00:00,84.86,84.98,84.86,84.89,6097.0,84.86,84.98,84.86,84.89,6097.0
2017-08-14 13:05:00,84.89,84.89,84.73,84.73,6252.0,84.89,84.89,84.73,84.73,6252.0
2017-08-14 13:10:00,84.73,84.75,84.59,84.6,8535.0,84.73,84.75,84.59,84.6,8535.0
2017-08-14 13:15:00,84.59,84.6,84.44,84.51,9892.0,84.59,84.6,84.44,84.51,9892.0
2017-08-14 13:20:00,84.5,84.5,84.37,84.37,2794.0,84.5,84.5,84.37,84.37,2794.0
2017-08-14 13:25:00,84.4,84.44,84.35,84.38,6000.0,84.4,84.44,84.35,84.38,6000.0
2017-08-14 13:30:00,84.35,84.48,84.35,84.43,5600.0,84.35,84.48,84.35,84.43,5600.0
2017-08-14 13:35:00,84.46,84.46,84.32,84.32,7731.0,84.46,84.46,84.32,84.32,7731.0
2017-08-14 13:40:00,84.3,84.33,84.24,84.32,10151.0,84.3,84.33,84.24,84.32,10151.0
2017-08-14 13:45:00,84.3,84.38,84.27,84.31,7300.0,84.3,84.38,84.27,84.31,7300.0
2017-08-14 13:50:00,84.33,84.38,84.2,84.2,7480.0,84.33,84.38,84.2,84.2,7480.0
2017-08-14 13:55:00,84.25,84.46,84.25,84.42,8837.0,84.25,84.46,84.25,84.42,8837.0
2017-08-14 14:00:00,84.41,84.52,84.3,84.3,23586.0,84.41,84.52,84.3,84.3,23586.0
2017-08-14 14:05:00,84.35,84.47,84.32,84.47,5885.0,84.35,84.47,84.32,84.47,5885.0
2017-08-14 14:10:00,84.42,84.53,84.42,84.42,6616.0,84.42,84.53,84.42,84.42,6616.0
2017-08-14 14:15:00,84.35,84.36,84.05,84.06,13679.0,84.35,84.36,84.05,84.06,13679.0
2017-08-14 14:20:00,84.09,84.19,84.02,84.02,9635.0,84.09,84.19,84.02,84.02,9635.0
2017-08-14 14:25:00,84.02,84.02,83.91,84.0,7338.0,84.02,84.02,83.91,84.0,7338.0
2017-08-14 14:30:00,84.01,84.01,83.92,84.0,10701.0,84.01,84.01,83.92,84.0,10701.0
2017-08-14 14:35:00,84.01,84.13,83.95,84.02,37061.0,84.01,84.13,83.95,84.02,37061.0
2017-08-14 14:40:00,84.04,84.17,84.02,84.15,34017.0,84.04,84.17,84.02,84.15,34017.0
2017-08-14 14:45:00,84.15,84.4,84.07,84.4,21153.0,84.15,84.4,84.07,84.4,21153.0
2017-08-14 14:50:00,84.38,84.4,84.12,84.24,13011.0,84.38,84.4,84.12,84.24,13011.0
2017-08-14 14:55:00,84.23,84.28,84.18,84.21,6771.0,84.23,84.28,84.18,84.21,6771.0
2017-08-14 15:00:00,84.19,84.19,84.07,84.1,8822.0,84.19,84.19,84.07,84.1,8822.0
2017-08-14 15:05:00,84.14,84.18,84.1,84.17,15981.0,84.14,84.18,84.1,84.17,15981.0
2017-08-14 15:10:00,84.17,84.17,84.06,84.08,10130.0,84.17,84.17,84.06,84.08,10130.0
2017-08-14 15:15:00,84.08,84.12,83.99,84.06,18141.0,84.08,84.12,83.99,84.06,18141.0
2017-08-14 15:20:00,84.05,84.05,83.87,83.91,15838.0,84.05,84.05,83.87,83.91,15838.0
2017-08-14 15:25:00,83.94,83.94,83.78,83.86,21677.0,83.94,83.94,83.78,83.86,21677.0
2017-08-14 15:30:00,83.9,83.98,83.8,83.88,40380.0,83.9,83.98,83.8,83.88,40380.0
2017-08-14 15:35:00,83.9,83.93,83.78,83.8,22241.0,83.9,83.93,83.78,83.8,22241.0
2017-08-14 15:40:00,83.78,83.78,83.49,83.49,22502.0,83.78,83.78,83.49,83.49,22502.0
2017-08-14 15:45:00,83.54,83.6,83.49,83.56,36933.0,83.54,83.6,83.49,83.56,36933.0
2017-08-14 15:50:00,83.55,83.55,83.43,83.49,52382.0,83.55,83.55,83.43,83.49,52382.0
2017-08-14 15:55:00,83.5,83.52,83.32,83.47,130535.0,83.5,83.52,83.32,83.47,130535.0
2017-08-15 09:30:00,83.05,83.05,80.38,80.38,24792.0,83.05,83.05,80.38,80.38,24792.0
2017-08-15 09:35:00,80.37,80.49,79.07,79.45,79885.0,80.37,80.49,79.07,79.45,79885.0
2017-08-15 09:40:00,79.74,80.55,79.5,80.28,81924.0,79.74,80.55,79.5,80.28,81924.0
2017-08-15 09:45:00,80.28,81.63,80.28,80.89,54960.0,80.28,81.63,80.28,80.89,54960.0
2017-08-15 09:50:00,80.87,81.31,80.35,80.42,74854.0,80.87,81.31,80.35,80.42,74854.0
2017-08-15 09:55:00,80.51,81.18,80.41,81.06,27131.0,80.51,81.18,80.41,81.06,27131.0
2017-08-15 10:00:00,81.06,81.27,80.93,81.06,40306.0,81.06,81.27,80.93,81.06,40306.0
2017-08-15 10:05:00,81.07,81.66,80.99,81.45,64053.0,81.07,81.66,80.99,81.45,64053.0
2017-08-15 10:10:00,81.45,81.67,81.26,81.31,58446.0,81.45,81.67,81.26,81.31,58446.0
2017-08-15 10:15:00,81.33,81.62,81.23,81.57,25600.0,81.33,81.62,81.23,81.57,25600.0
2017-08-15 10:20:00,81.57,81.58,81.2,81.26,13910.0,81.57,81.58,81.2,81.26,13910.0
2017-08-15 10:25:00,81.19,81.48,81.11,81.14,17535.0,81.19,81.48,81.11,81.14,17535.0
2017-08-15 10:30:00,81.14,81.33,80.97,81.29,22354.0,81.14,81.33,80.97,81.29,22354.0
2017-08-15 10:35:00,81.29,81.34,81.07,81.19,28203.0,81.29,81.34,81.07,81.19,28203.0
2017-08-15 10:40:00,81.23,81.44,81.23,81.44,46775.0,81.23,81.44,81.23,81.44,46775.0
2017-08-15 10:45:00,81.36,81.91,81.34,81.91,36880.0,81.36,81.91,81.34,81.91,36880.0
2017-08-15 10:50:00,81.87,81.98,81.75,81.86,22408.0,81.87,81.98,81.75,81.86,22408.0
2017-08-15 10:55:00,81.86,81.87,81.49,81.81,24710.0,81.86,81.87,81.49,81.81,24710.0
2017-08-15 11:00:00,81.79,82.04,81.67,82.02,52261.0,81.79,82.04,81.67,82.02,52261.0
2017-08-15 11:05:00,82.04,82.07,81.69,81.71,48329.0,82.04,82.07,81.69,81.71,48329.0
2017-08-15 11:10:00,81.75,81.88,81.75,81.76,23845.0,81.75,81.88,81.75,81.76,23845.0
2017-08-15 11:15:00,81.78,81.93,81.76,81.81,29131.0,81.78,81.93,81.76,81.81,29131.0
2017-08-15 11:20:00,81.79,81.91,81.76,81.85,16217.0,81.79,81.91,81.76,81.85,16217.0
2017-08-15 11:25:00,81.85,82.02,81.75,81.78,26904.0,81.85,82.02,81.75,81.78,26904.0
2017-08-15 11:30:00,81.76,81.76,81.33,81.33,9320.0,81.76,81.76,81.33,81.33,9320.0
2017-08-15 11:35:00,81.33,81.79,81.22,81.79,14213.0,81.33,81.79,81.22,81.79,14213.0
2017-08-15 11:40:00,81.72,81.78,81.38,81.41,14548.0,81.72,81.78,81.38,81.41,14548.0
2017-08-15 11:45:00,81.41,81.6,81.41,81.53,16102.0,81.41,81.6,81.41,81.53,16102.0
2017-08-15 11:50:00,81.53,81.53,81.41,81.43,17297.0,81.53,81.53,81.41,81.43,17297.0
2017-08-15 11:55:00,81.42,81.58,81.41,81.48,27029.0,81.42,81.58,81.41,81.48,27029.0
2017-08-15 12:00:00,81.5,81.52,81.26,81.44,16664.0,81.5,81.52,81.26,81.44,16664.0
2017-08-15 12:05:00,81.37,81.44,81.32,81.32,10549.0,81.37,81.44,81.32,81.32,10549.0
2017-08-15 12:10:00,81.31,81.41,81.26,81.41,15397.0,81.31,81.41,81.26,81.41,15397.0
2017-08-15 12:15:00,81.4,81.44,81.16,81.16,9156.0,81.4,81.44,81.16,81.16,9156.0
2017-08-15 12:20:00,81.15,81.21,80.97,80.99,22884.0,81.15,81.21,80.97,80.99,22884.0
2017-08-15 12:25:00,80.97,81.04,80.84,80.89,18245.0,80.97,81.04,80.84,80.89,18245.0
2017-08-15 12:30:00,80.89,81.05,80.82,80.82,12407.0,80.89,81.05,80.82,80.82,12407.0
2017-08-15 12:35:00,80.82,81.03,80.82,80.92,20944.0,80.82,81.03,80.82,80.92,20944.0
2017-08-15 12:40:00,80.92,81.03,80.85,80.98,23704.0,80.92,81.03,80.85,80.98,23704.0
2017-08-15 12:45:00,80.98,81.03,80.81,80.85,13101.0,80.98,81.03,80.81,80.85,13101.0
2017-08-15 12:50:00,80.88,81.04,80.88,80.95,15694.0,80.88,81.04,80.88,80.95,15694.0
2017-08-15 12:55:00,80.95,81.11,80.95,81.06,9560.0,80.95,81.11,80.95,81.06,9560.0
2017-08-15 13:00:00,81.05,81.05,80.84,80.87,4300.0,81.05,81.05,80.84,80.87,4300.0
2017-08-15 13:05:00,80.87,80.96,80.7,80.92,22732.0,80.87,80.96,80.7,80.92,22732.0
2017-08-15 13:10:00,80.93,80.97,80.86,80.94,4483.0,80.93,80.97,80.86,80.94,4483.0
2017-08-15 13:15:00,80.97,80.97,80.83,80.92,16299.0,80.97,80.97,80.83,80.92,16299.0
2017-08-15 13:20:00,80.91,80.93,80.59,80.72,14809.0,80.91,80.93,80.59,80.72,14809.0
2017-08-15 13:25:00,80.72,80.72,80.56,80.6,13702.0,80.72,80.72,80.56,80.6,13702.0
2017-08-15 13:30:00,80.63,80.7,80.59,80.69,8885.0,80.63,80.7,80.59,80.69,8885.0
2017-08-15 13:35:00,80.7,80.8,80.69,80.69,8378.0,80.7,80.8,80.69,80.69,8378.0
2017-08-15 13:40:00,80.71,80.97,80.71,80.95,10091.0,80.71,80.97,80.71,80.95,10091.0
2017-08-15 13:45:00,80.97,80.97,80.7,80.7,8050.0,80.97,80.97,80.7,80.7,8050.0
2017-08-15 13:50:00,80.69,80.76,80.59,80.62,10159.0,80.69,80.76,80.59,80.62,10159.0
2017-08-15 13:55:00,80.59,80.59,80.44,80.44,19587.0,80.59,80.59,80.44,80.44,19587.0
2017-08-15 14:00:00,80.45,80.56,80.35,80.46,26837.0,80.45,80.56,80.35,80.46,26837.0
2017-08-15 14:05:00,80.5,80.58,80.41,80.41,7189.0,80.5,80.58,80.41,80.41,7189.0
2017-08-15 14:10:00,80.41,80.43,80.24,80.35,11433.0,80.41,80.43,80.24,80.35,11433.0
2017-08-15 14:15:00,80.34,80.42,80.32,80.34,20687.0,80.34,80.42,80.32,80.34,20687.0
2017-08-15 14:20:00,80.33,80.6,80.31,80.43,15948.0,80.33,80.6,80.31,80.43,15948.0
2017-08-15 14:25:00,80.43,80.44,80.15,80.27,28737.0,80.43,80.44,80.15,80.27,28737.0
2017-08-15 14:30:00,80.34,80.36,80.24,80.35,11338.0,80.34,80.36,80.24,80.35,11338.0
2017-08-15 14:35:00,80.35,80.43,80.3,80.35,13782.0,80.35,80.43,80.3,80.35,13782.0
2017-08-15 14:40:00,80.37,80.5,80.28,80.43,18611.0,80.37,80.5,80.28,80.43,18611.0
2017-08-15 14:45:00,80.43,80.92,80.41,80.78,21953.0,80.43,80.92,80.41,80.78,21953.0
2017-08-15 14:50:00,80.84,81.01,80.81,80.98,22982.0,80.84,81.01,80.81,80.98,22982.0
2017-08-15 14:55:00,80.98,80.99,80.73,80.74,24100.0,80.98,80.99,80.73,80.74,24100.0
2017-08-15 15:00:00,80.74,80.86,80.69,80.69,36202.0,80.74,80.86,80.69,80.69,36202.0
2017-08-15 15:05:00,80.67,80.71,80.57,80.57,19723.0,80.67,80.71,80.57,80.57,19723.0
2017-08-15 15:10:00,80.59,80.7,80.5,80.66,20316.0,80.59,80.7,80.5,80.66,20316.0
2017-08-15 15:15:00,80.68,80.71,80.55,80.6,27437.0,80.68,80.71,80.55,80.6,27437.0
2017-08-15 15:20:00,80.61,80.77,80.5,80.57,33292.0,80.61,80.77,80.5,80.57,33292.0
2017-08-15 15:25:00,80.56,80.61,80.47,80.47,25867.0,80.56,80.61,80.47,80.47,25867.0
2017-08-15 15:30:00,80.47,80.67,80.45,80.62,34636.0,80.47,80.67,80.45,80.62,34636.0
2017-08-15 15:35:00,80.62,80.68,80.5,80.53,27630.0,80.62,80.68,80.5,80.53,27630.0
2017-08-15 15:40:00,80.53,80.57,80.48,80.54,31248.0,80.53,80.57,80.48,80.54,31248.0
2017-08-15 15:45:00,80.55,80.66,80.47,80.65,36667.0,80.55,80.66,80.47,80.65,36667.0
2017-08-15 15:50:00,80.66,80.66,80.44,80.45,62981.0,80.66,80.66,80.44,80.45,62981.0
2017-08-15 15:55:00,80.46,80.46,80.23,80.28,86230.0,80.46,80.46,80.23,80.28,86230.0
2017-08-16 09:30:00,80.88,81.8,80.88,81.44,47043.0,80.88,81.8,80.88,81.44,47043.0
2017-08-16 09:35:00,81.31,81.37,80.86,80.86,25324.0,81.31,81.37,80.86,80.86,25324.0
2017-08-16 09:40:00,80.7,81.2,80.49,81.13,38156.0,80.7,81.2,80.49,81.13,38156.0
2017-08-16 09:45:00,81.21,81.87,81.21,81.83,18326.0,81.21,81.87,81.21,81.83,18326.0
2017-08-16 09:50:00,81.83,82.01,81.6,81.6,20403.0,81.83,82.01,81.6,81.6,20403.0
2017-08-16 09:55:00,81.59,81.95,81.5,81.5,15270.0,81.59,81.95,81.5,81.5,15270.0
2017-08-16 10:00:00,81.54,81.71,81.47,81.48,7672.0,81.54,81.71,81.47,81.48,7672.0
2017-08-16 10:05:00,81.48,81.61,81.43,81.58,4816.0,81.48,81.61,81.43,81.58,4816.0
2017-08-16 10:10:00,81.59,81.59,81.44,81.5,6088.0,81.59,81.59,81.44,81.5,6088.0
2017-08-16 10:15:00,81.5,81.74,81.46,81.74,21460.0,81.5,81.74,81.46,81.74,21460.0
2017-08-16 10:20:00,81.82,82.0,81.75,81.96,18650.0,81.82,82.0,81.75,81.96,18650.0
2017-08-16 10:25:00,81.94,82.4,81.93,82.4,11924.0,81.94,82.4,81.93,82.4,11924.0
2017-08-16 10:30:00,82.27,82.4,81.94,82.0,21053.0,82.27,82.4,81.94,82.0,21053.0
2017-08-16 10:35:00,81.92,82.15,81.92,82.1,14002.0,81.92,82.15,81.92,82.1,14002.0
2017-08-16 10:40:00,82.06,82.17,82.03,82.07,12215.0,82.06,82.17,82.03,82.07,12215.0
2017-08-16 10:45:00,82.09,82.13,81.86,81.89,11985.0,82.09,82.13,81.86,81.89,11985.0
2017-08-16 10:50:00,81.89,81.97,81.87,81.92,8688.0,81.89,81.97,81.87,81.92,8688.0
2017-08-16 10:55:00,81.88,81.88,81.72,81.72,11327.0,81.88,81.88,81.72,81.72,11327.0
2017-08-16 11:00:00,81.74,81.75,81.54,81.54,9633.0,81.74,81.75,81.54,81.54,9633.0
2017-08-16 11:05:00,81.58,81.95,81.57,81.81,17869.0,81.58,81.95,81.57,81.81,17869.0
2017-08-16 11:10:00,81.76,81.77,81.6,81.64,3646.0,81.76,81.77,81.6,81.64,3646.0
2017-08-16 11:15:00,81.6,81.66,81.53,81.66,6418.0,81.6,81.66,81.53,81.66,6418.0
2017-08-16 11:20:00,81.61,81.73,81.52,81.66,11360.0,81.61,81.73,81.52,81.66,11360.0
2017-08-16 11:25:00,81.62,81.69,81.62,81.69,4273.0,81.62,81.69,81.62,81.69,4273.0
2017-08-16 11:30:00,81.69,81.72,81.63,81.68,4297.0,81.69,81.72,81.63,81.68,4297.0
2017-08-16 11:35:00,81.69,81.84,81.67,81.8,4610.0,81.69,81.84,81.67,81.8,4610.0
2017-08-16 11:40:00,81.78,81.91,81.77,81.91,4094.0,81.78,81.91,81.77,81.91,4094.0
2017-08-16 11:45:00,81.86,81.89,81.77,81.86,6774.0,81.86,81.89,81.77,81.86,6774.0
2017-08-16 11:50:00,81.8,82.28,81.8,82.28,11892.0,81.8,82.28,81.8,82.28,11892.0
2017-08-16 11:55:00,82.22,82.28,82.18,82.2,3156.0,82.22,82.28,82.18,82.2,3156.0
2017-08-16 12:00:00,82.21,82.59,82.08,82.53,14438.0,82.21,82.59,82.08,82.53,14438.0
2017-08-16 12:05:00,82.45,82.45,82.22,82.29,6500.0,82.45,82.45,82.22,82.29,6500.0
2017-08-16 12:10:00,82.29,82.35,82.27,82.32,1800.0,82.29,82.35,82.27,82.32,1800.0
2017-08-16 12:15:00,82.32,82.62,82.32,82.48,9063.0,82.32,82.62,82.32,82.48,9063.0
2017-08-16 12:20:00,82.42,82.44,82.35,82.36,5400.0,82.42,82.44,82.35,82.36,5400.0
2017-08-16 12:25:00,82.36,82.71,82.36,82.56,9420.0,82.36,82.71,82.36,82.56,9420.0
2017-08-16 12:30:00,82.52,82.66,82.41,82.43,6620.0,82.52,82.66,82.41,82.43,6620.0
2017-08-16 12:35:00,82.45,82.81,82.43,82.54,8828.0,82.45,82.81,82.43,82.54,8828.0
2017-08-16 12:40:00,82.55,82.69,82.5,82.67,8802.0,82.55,82.69,82.5,82.67,8802.0
2017-08-16 12:45:00,82.64,82.72,82.52,82.67,7373.0,82.64,82.72,82.52,82.67,7373.0
2017-08-16 12:50:00,82.61,82.65,82.54,82.65,5554.0,82.61,82.65,82.54,82.65,5554.0
2017-08-16 12:55:00,82.6,82.62,82.47,82.62,6770.0,82.6,82.62,82.47,82.62,6770.0
2017-08-16 13:00:00,82.59,83.02,82.59,82.85,18867.0,82.59,83.02,82.59,82.85,18867.0
2017-08-16 13:05:00,82.87,83.11,82.83,82.98,6579.0,82.87,83.11,82.83,82.98,6579.0
2017-08-16 13:10:00,82.98,83.08,82.91,82.91,7333.0,82.98,83.08,82.91,82.91,7333.0
2017-08-16 13:15:00,82.89,83.14,82.89,83.09,4739.0,82.89,83.14,82.89,83.09,4739.0
2017-08-16 13:20:00,83.04,83.08,83.0,83.05,4601.0,83.04,83.08,83.0,83.05,4601.0
2017-08-16 13:25:00,83.07,83.14,83.02,83.12,7579.0,83.07,83.14,83.02,83.12,7579.0
2017-08-16 13:30:00,83.07,83.35,83.07,83.24,13933.0,83.07,83.35,83.07,83.24,13933.0
2017-08-16 13:35:00,83.27,83.29,83.18,83.22,6140.0,83.27,83.29,83.18,83.22,6140.0
2017-08-16 13:40:00,83.21,83.29,83.18,83.22,10411.0,83.21,83.29,83.18,83.22,10411.0
2017-08-16 13:45:00,83.23,83.45,83.22,83.44,15355.0,83.23,83.45,83.22,83.44,15355.0
2017-08-16 13:50:00,83.43,83.48,83.37,83.38,12020.0,83.43,83.48,83.37,83.38,12020.0
2017-08-16 13:55:00,83.36,83.37,83.22,83.35,17713.0,83.36,83.37,83.22,83.35,17713.0
2017-08-16 14:00:00,83.36,83.39,83.14,83.18,17340.0,83.36,83.39,83.14,83.18,17340.0
2017-08-16 14:05:00,83.15,83.15,82.9,82.9,11195.0,83.15,83.15,82.9,82.9,11195.0
2017-08-16 14:10:00,82.91,83.16,82.83,83.09,10229.0,82.91,83.16,82.83,83.09,10229.0
2017-08-16 14:15:00,83.06,83.17,82.86,82.95,13172.0,83.06,83.17,82.86,82.95,13172.0
2017-08-16 14:20:00,82.92,82.97,82.84,82.9,11421.0,82.92,82.97,82.84,82.9,11421.0
2017-08-16 14:25:00,82.9,83.16,82.87,83.09,13304.0,82.9,83.16,82.87,83.09,13304.0
2017-08-16 14:30:00,83.07,83.07,82.92,82.96,21923.0,83.07,83.07,82.92,82.96,21923.0
2017-08-16 14:35:00,82.94,83.02,82.76,82.78,11280.0,82.94,83.02,82.76,82.78,11280.0
2017-08-16 14:40:00,82.74,82.84,82.7,82.7,7979.0,82.74,82.84,82.7,82.7,7979.0
2017-08-16 14:45:00,82.72,82.92,82.66,82.92,8661.0,82.72,82.92,82.66,82.92,8661.0
2017-08-16 14:50:00,82.88,82.98,82.85,82.94,12891.0,82.88,82.98,82.85,82.94,12891.0
2017-08-16 14:55:00,82.97,83.03,82.91,83.0,13175.0,82.97,83.03,82.91,83.0,13175.0
2017-08-16 15:00:00,83.01,83.11,82.99,83.06,19708.0,83.01,83.11,82.99,83.06,19708.0
2017-08-16 15:05:00,83.06,83.14,83.0,83.09,19079.0,83.06,83.14,83.0,83.09,19079.0
2017-08-16 15:10:00,83.08,83.08,82.99,83.0,17693.0,83.08,83.08,82.99,83.0,17693.0
2017-08-16 15:15:00,83.02,83.03,82.88,82.94,15968.0,83.02,83.03,82.88,82.94,15968.0
2017-08-16 15:20:00,82.92,83.08,82.9,83.0,32233.0,82.92,83.08,82.9,83.0,32233.0
2017-08-16 15:25:00,83.0,83.03,82.95,83.0,22688.0,83.0,83.03,82.95,83.0,22688.0
2017-08-16 15:30:00,83.0,83.0,82.76,82.76,13782.0,83.0,83.0,82.76,82.76,13782.0
2017-08-16 15:35:00,82.76,82.87,82.75,82.87,15892.0,82.76,82.87,82.75,82.87,15892.0
2017-08-16 15:40:00,82.86,82.93,82.8,82.82,27585.0,82.86,82.93,82.8,82.82,27585.0
2017-08-16 15:45:00,82.81,83.0,82.81,82.91,34487.0,82.81,83.0,82.81,82.91,34487.0
2017-08-16 15:50:00,82.92,83.0,82.83,82.92,73133.0,82.92,83.0,82.83,82.92,73133.0
2017-08-16 15:55:00,82.93,82.94,82.74,82.78,133943.0,82.93,82.94,82.74,82.78,133943.0
2017-08-17 09:30:00,81.98,81.98,81.23,81.23,7756.0,81.98,81.98,81.23,81.23,7756.0
2017-08-17 09:35:00,81.08,82.43,81.08,82.42,13794.0,81.08,82.43,81.08,82.42,13794.0
2017-08-17 09:40:00,82.44,82.88,82.35,82.52,8927.0,82.44,82.88,82.35,82.52,8927.0
2017-08-17 09:45:00,82.55,82.6,82.09,82.09,11867.0,82.55,82.6,82.09,82.09,11867.0
2017-08-17 09:50:00,82.14,82.42,82.08,82.3,5525.0,82.14,82.42,82.08,82.3,5525.0
2017-08-17 09:55:00,82.28,82.4,81.96,81.96,8600.0,82.28,82.4,81.96,81.96,8600.0
2017-08-17 10:00:00,82.0,82.24,81.82,82.2,4900.0,82.0,82.24,81.82,82.2,4900.0
2017-08-17 10:05:00,82.13,82.41,82.13,82.2,7527.0,82.13,82.41,82.13,82.2,7527.0
2017-08-17 10:10:00,82.2,82.2,81.91,81.91,4074.0,82.2,82.2,81.91,81.91,4074.0
2017-08-17 10:15:00,81.91,81.93,81.64,81.72,7940.0,81.91,81.93,81.64,81.72,7940.0
2017-08-17 10:20:00,81.67,81.9,81.62,81.9,11763.0,81.67,81.9,81.62,81.9,11763.0
2017-08-17 10:25:00,82.0,82.19,81.96,82.09,11438.0,82.0,82.19,81.96,82.09,11438.0
2017-08-17 10:30:00,82.26,82.41,82.26,82.28,15960.0,82.26,82.41,82.26,82.28,15960.0
2017-08-17 10:35:00,82.23,82.23,82.04,82.08,3100.0,82.23,82.23,82.04,82.08,3100.0
2017-08-17 10:40:00,82.09,82.09,81.69,81.69,15819.0,82.09,82.09,81.69,81.69,15819.0
2017-08-17 10:45:00,81.69,81.84,81.65,81.71,25790.0,81.69,81.84,81.65,81.71,25790.0
2017-08-17 10:50:00,81.71,81.88,81.56,81.85,11646.0,81.71,81.88,81.56,81.85,11646.0
2017-08-17 10:55:00,81.81,82.01,81.78,81.84,10108.0,81.81,82.01,81.78,81.84,10108.0
2017-08-17 11:00:00,81.81,81.81,81.55,81.58,9218.0,81.81,81.81,81.55,81.58,9218.0
2017-08-17 11:05:00,81.61,81.71,81.58,81.62,14732.0,81.61,81.71,81.58,81.62,14732.0
2017-08-17 11:10:00,81.62,81.62,81.45,81.49,12317.0,81.62,81.62,81.45,81.49,12317.0
2017-08-17 11:15:00,81.5,81.54,81.13,81.24,38866.0,81.5,81.54,81.13,81.24,38866.0
2017-08-17 11:20:00,81.22,81.57,81.22,81.48,14898.0,81.22,81.57,81.22,81.48,14898.0
2017-08-17 11:25:00,81.5,81.55,81.25,81.3,5754.0,81.5,81.55,81.25,81.3,5754.0
2017-08-17 11:30:00,81.3,81.36,81.18,81.22,9900.0,81.3,81.36,81.18,81.22,9900.0
2017-08-17 11:35:00,81.29,81.58,81.23,81.54,11467.0,81.29,81.58,81.23,81.54,11467.0
2017-08-17 11:40:00,81.56,81.63,81.42,81.45,6300.0,81.56,81.63,81.42,81.45,6300.0
2017-08-17 11:45:00,81.47,81.47,81.25,81.25,5690.0,81.47,81.47,81.25,81.25,5690.0
2017-08-17 11:50:00,81.23,81.62,81.23,81.62,13600.0,81.23,81.62,81.23,81.62,13600.0
2017-08-17 11:55:00,81.58,81.58,81.48,81.57,12910.0,81.58,81.58,81.48,81.57,12910.0
2017-08-17 12:00:00,81.56,81.56,81.46,81.46,7310.0,81.56,81.56,81.46,81.46,7310.0
2017-08-17 12:05:00,81.44,81.44,81.33,81.42,9621.0,81.44,81.44,81.33,81.42,9621.0
2017-08-17 12:10:00,81.37,81.51,81.31,81.46,6623.0,81.37,81.51,81.31,81.46,6623.0
2017-08-17 12:15:00,81.43,81.44,81.32,81.32,1500.0,81.43,81.44,81.32,81.32,1500.0
2017-08-17 12:20:00,81.31,81.32,81.19,81.26,6600.0,81.31,81.32,81.19,81.26,6600.0
2017-08-17 12:25:00,81.29,81.4,81.2,81.4,7950.0,81.29,81.4,81.2,81.4,7950.0
2017-08-17 12:30:00,81.41,81.47,81.4,81.43,7185.0,81.41,81.47,81.4,81.43,7185.0
2017-08-17 12:35:00,81.42,81.5,81.42,81.48,6667.0,81.42,81.5,81.42,81.48,6667.0
2017-08-17 12:40:00,81.49,81.51,81.35,81.4,8836.0,81.49,81.51,81.35,81.4,8836.0
2017-08-17 12:45:00,81.37,81.45,81.34,81.4,4600.0,81.37,81.45,81.34,81.4,4600.0
2017-08-17 12:50:00,81.38,81.49,81.23,81.43,13594.0,81.38,81.49,81.23,81.43,13594.0
2017-08-17 12:55:00,81.37,81.42,81.31,81.38,5600.0,81.37,81.42,81.31,81.38,5600.0
2017-08-17 13:00:00,81.39,81.39,81.28,81.31,2569.0,81.39,81.39,81.28,81.31,2569.0
2017-08-17 13:05:00,81.3,81.3,81.17,81.17,4110.0,81.3,81.3,81.17,81.17,4110.0
2017-08-17 13:10:00,81.15,81.28,81.09,81.25,6549.0,81.15,81.28,81.09,81.25,6549.0
2017-08-17 13:15:00,81.2,81.4,81.2,81.4,7800.0,81.2,81.4,81.2,81.4,7800.0
2017-08-17 13:20:00,81.35,81.39,81.28,81.3,6055.0,81.35,81.39,81.28,81.3,6055.0
2017-08-17 13:25:00,81.26,81.42,81.26,81.41,9870.0,81.26,81.42,81.26,81.41,9870.0
2017-08-17 13:30:00,81.4,81.42,81.26,81.3,4407.0,81.4,81.42,81.26,81.3,4407.0
2017-08-17 13:35:00,81.32,81.44,81.31,81.4,4163.0,81.32,81.44,81.31,81.4,4163.0
2017-08-17 13:40:00,81.39,81.39,81.31,81.37,6222.0,81.39,81.39,81.31,81.37,6222.0
2017-08-17 13:45:00,81.37,81.46,81.3,81.41,7582.0,81.37,81.46,81.3,81.41,7582.0
2017-08-17 13:50:00,81.44,81.5,81.39,81.49,7322.0,81.44,81.5,81.39,81.49,7322.0
2017-08-17 13:55:00,81.5,81.57,81.5,81.56,8153.0,81.5,81.57,81.5,81.56,8153.0
2017-08-17 14:00:00,81.57,81.57,81.4,81.41,8100.0,81.57,81.57,81.4,81.41,8100.0
2017-08-17 14:05:00,81.36,81.45,81.32,81.41,6779.0,81.36,81.45,81.32,81.41,6779.0
2017-08-17 14:10:00,81.43,81.52,81.39,81.5,7846.0,81.43,81.52,81.39,81.5,7846.0
2017-08-17 14:15:00,81.5,81.52,81.48,81.51,54361.0,81.5,81.52,81.48,81.51,54361.0
2017-08-17 14:20:00,81.52,81.7,81.5,81.7,12448.0,81.52,81.7,81.5,81.7,12448.0
2017-08-17 14:25:00,81.7,81.7,81.56,81.6,16300.0,81.7,81.7,81.56,81.6,16300.0
2017-08-17 14:30:00,81.57,81.6,81.43,81.43,10794.0,81.57,81.6,81.43,81.43,10794.0
2017-08-17 14:35:00,81.43,81.59,81.43,81.59,10213.0,81.43,81.59,81.43,81.59,10213.0
2017-08-17 14:40:00,81.59,81.66,81.58,81.63,7164.0,81.59,81.66,81.58,81.63,7164.0
2017-08-17 14:45:00,81.63,81.74,81.63,81.74,9000.0,81.63,81.74,81.63,81.74,9000.0
2017-08-17 14:50:00,81.72,81.72,81.42,81.47,12455.0,81.72,81.72,81.42,81.47,12455.0
2017-08-17 14:55:00,81.46,81.51,81.45,81.47,6400.0,81.46,81.51,81.45,81.47,6400.0
2017-08-17 15:00:00,81.49,81.49,81.35,81.39,11717.0,81.49,81.49,81.35,81.39,11717.0
2017-08-17 15:05:00,81.42,81.49,81.41,81.49,7555.0,81.42,81.49,81.41,81.49,7555.0
2017-08-17 15:10:00,81.5,81.63,81.48,81.63,12089.0,81.5,81.63,81.48,81.63,12089.0
2017-08-17 15:15:00,81.63,82.05,81.63,81.7,28717.0,81.63,82.05,81.63,81.7,28717.0
2017-08-17 15:20:00,81.72,81.79,81.7,81.73,10597.0,81.72,81.79,81.7,81.73,10597.0
2017-08-17 15:25:00,81.7,81.74,81.6,81.62,16325.0,81.7,81.74,81.6,81.62,16325.0
2017-08-17 15:30:00,81.6,81.67,81.48,81.64,23622.0,81.6,81.67,81.48,81.64,23622.0
2017-08-17 15:35:00,81.65,81.74,81.62,81.65,20311.0,81.65,81.74,81.62,81.65,20311.0
2017-08-17 15:40:00,81.65,81.89,81.56,81.79,32567.0,81.65,81.89,81.56,81.79,32567.0
2017-08-17 15:45:00,81.77,81.77,81.49,81.52,34085.0,81.77,81.77,81.49,81.52,34085.0
2017-08-17 15:50:00,81.51,81.53,81.35,81.38,39043.0,81.51,81.53,81.35,81.38,39043.0
2017-08-17 15:55:00,81.37,81.37,81.1,81.25,87334.0,81.37,81.37,81.1,81.25,87334.0
2017-08-18 09:30:00,82.84,85.33,82.64,84.55,105477.0,82.84,85.33,82.64,84.55,105477.0
2017-08-18 09:35:00,84.5,84.8,83.93,84.01,59444.0,84.5,84.8,83.93,84.01,59444.0
2017-08-18 09:40:00,84.09,84.64,83.96,84.31,122051.0,84.09,84.64,83.96,84.31,122051.0
2017-08-18 09:45:00,84.31,84.62,84.13,84.28,46997.0,84.31,84.62,84.13,84.28,46997.0
2017-08-18 09:50:00,84.31,84.52,84.05,84.05,18105.0,84.31,84.52,84.05,84.05,18105.0
2017-08-18 09:55:00,84.11,84.33,84.01,84.2,26844.0,84.11,84.33,84.01,84.2,26844.0
2017-08-18 10:00:00,84.15,84.33,83.96,84.02,42033.0,84.15,84.33,83.96,84.02,42033.0
2017-08-18 10:05:00,84.02,84.02,83.66,83.79,28995.0,84.02,84.02,83.66,83.79,28995.0
2017-08-18 10:10:00,83.77,83.89,83.69,83.86,18510.0,83.77,83.89,83.69,83.86,18510.0
2017-08-18 10:15:00,83.88,84.28,83.88,84.21,36774.0,83.88,84.28,83.88,84.21,36774.0
2017-08-18 10:20:00,84.2,84.53,84.19,84.31,34514.0,84.2,84.53,84.19,84.31,34514.0
2017-08-18 10:25:00,84.31,84.58,84.1,84.53,21097.0,84.31,84.58,84.1,84.53,21097.0
2017-08-18 10:30:00,84.45,84.65,84.41,84.65,20327.0,84.45,84.65,84.41,84.65,20327.0
2017-08-18 10:35:00,84.66,84.69,84.15,84.15,35100.0,84.66,84.69,84.15,84.15,35100.0
2017-08-18 10:40:00,84.27,84.67,84.22,84.67,26754.0,84.27,84.67,84.22,84.67,26754.0
2017-08-18 10:45:00,84.67,84.94,84.53,84.61,38425.0,84.67,84.94,84.53,84.61,38425.0
2017-08-18 10:50:00,84.67,84.76,84.52,84.7,22195.0,84.67,84.76,84.52,84.7,22195.0
2017-08-18 10:55:00,84.7,85.28,84.68,85.1,37131.0,84.7,85.28,84.68,85.1,37131.0
2017-08-18 11:00:00,85.12,85.23,84.9,85.15,39174.0,85.12,85.23,84.9,85.15,39174.0
2017-08-18 11:05:00,85.13,85.15,84.83,84.93,36084.0,85.13,85.15,84.83,84.93,36084.0
2017-08-18 11:10:00,84.92,85.14,84.87,85.14,24697.0,84.92,85.14,84.87,85.14,24697.0
2017-08-18 11:15:00,85.17,85.21,85.08,85.18,43923.0,85.17,85.21,85.08,85.18,43923.0
2017-08-18 11:20:00,85.19,85.26,85.04,85.07,23849.0,85.19,85.26,85.04,85.07,23849.0
2017-08-18 11:25:00,85.07,85.6,85.07,85.56,26228.0,85.07,85.6,85.07,85.56,26228.0
2017-08-18 11:30:00,85.56,85.63,85.5,85.59,27383.0,85.56,85.63,85.5,85.59,27383.0
2017-08-18 11:35:00,85.61,85.63,85.35,85.41,28202.0,85.61,85.63,85.35,85.41,28202.0
2017-08-18 11:40:00,85.41,85.73,85.4,85.71,33509.0,85.41,85.73,85.4,85.71,33509.0
2017-08-18 11:45:00,85.7,85.76,85.59,85.62,19898.0,85.7,85.76,85.59,85.62,19898.0
2017-08-18 11:50:00,85.63,86.02,85.59,85.94,25259.0,85.63,86.02,85.59,85.94,25259.0
2017-08-18 11:55:00,85.89,85.97,85.74,85.83,16270.0,85.89,85.97,85.74,85.83,16270.0
2017-08-18 12:00:00,85.82,85.84,85.61,85.61,19193.0,85.82,85.84,85.61,85.61,19193.0
2017-08-18 12:05:00,85.59,85.6,85.33,85.42,21532.0,85.59,85.6,85.33,85.42,21532.0
2017-08-18 12:10:00,85.43,85.57,85.43,85.47,16448.0,85.43,85.57,85.43,85.47,16448.0
2017-08-18 12:15:00,85.46,85.54,85.4,85.54,17681.0,85.46,85.54,85.4,85.54,17681.0
2017-08-18 12:20:00,85.51,85.54,85.43,85.45,13042.0,85.51,85.54,85.43,85.45,13042.0
2017-08-18 12:25:00,85.45,85.46,85.23,85.25,22489.0,85.45,85.46,85.23,85.25,22489.0
2017-08-18 12:30:00,85.24,85.35,85.19,85.34,7548.0,85.24,85.35,85.19,85.34,7548.0
2017-08-18 12:35:00,85.37,85.51,85.37,85.5,86542.0,85.37,85.51,85.37,85.5,86542.0
2017-08-18 12:40:00,85.46,85.6,85.34,85.44,29506.0,85.46,85.6,85.34,85.44,29506.0
2017-08-18 12:45:00,85.41,85.46,85.19,85.45,7530.0,85.41,85.46,85.19,85.45,7530.0
2017-08-18 12:50:00,85.45,85.5,85.24,85.28,13428.0,85.45,85.5,85.24,85.28,13428.0
2017-08-18 12:55:00,85.3,85.35,85.2,85.34,5532.0,85.3,85.35,85.2,85.34,5532.0
2017-08-18 13:00:00,85.34,85.43,85.19,85.27,58008.0,85.34,85.43,85.19,85.27,58008.0
2017-08-18 13:05:00,85.29,85.31,85.13,85.16,12040.0,85.29,85.31,85.13,85.16,12040.0
2017-08-18 13:10:00,85.11,85.17,84.89,84.93,27243.0,85.11,85.17,84.89,84.93,27243.0
2017-08-18 13:15:00,84.94,85.01,84.88,84.89,9669.0,84.94,85.01,84.88,84.89,9669.0
2017-08-18 13:20:00,84.87,85.12,84.84,85.03,15154.0,84.87,85.12,84.84,85.03,15154.0
2017-08-18 13:25:00,84.97,85.11,84.92,84.94,10441.0,84.97,85.11,84.92,84.94,10441.0
2017-08-18 13:30:00,84.94,84.98,84.89,84.91,2900.0,84.94,84.98,84.89,84.91,2900.0
2017-08-18 13:35:00,84.92,85.09,84.92,85.04,26723.0,84.92,85.09,84.92,85.04,26723.0
2017-08-18 13:40:00,85.03,85.06,84.88,84.98,20694.0,85.03,85.06,84.88,84.98,20694.0
2017-08-18 13:45:00,84.98,85.0,84.83,85.0,7675.0,84.98,85.0,84.83,85.0,7675.0
2017-08-18 13:50:00,85.0,85.08,84.96,85.05,23365.0,85.0,85.08,84.96,85.05,23365.0
2017-08-18 13:55:00,85.06,85.21,84.97,85.18,28716.0,85.06,85.21,84.97,85.18,28716.0
2017-08-18 14:00:00,85.19,85.3,85.02,85.02,19535.0,85.19,85.3,85.02,85.02,19535.0
2017-08-18 14:05:00,85.02,85.07,84.86,84.86,14111.0,85.02,85.07,84.86,84.86,14111.0
2017-08-18 14:10:00,84.9,85.01,84.9,84.97,11369.0,84.9,85.01,84.9,84.97,11369.0
2017-08-18 14:15:00,85.0,85.16,84.99,85.13,16321.0,85.0,85.16,84.99,85.13,16321.0
2017-08-18 14:20:00,85.15,85.16,84.94,85.05,18740.0,85.15,85.16,84.94,85.05,18740.0
2017-08-18 14:25:00,85.03,85.14,84.99,84.99,17504.0,85.03,85.14,84.99,84.99,17504.0
2017-08-18 14:30:00,85.0,85.13,84.99,85.04,14720.0,85.0,85.13,84.99,85.04,14720.0
2017-08-18 14:35:00,85.03,85.03,84.95,85.0,13648.0,85.03,85.03,84.95,85.0,13648.0
2017-08-18 14:40:00,85.0,85.16,84.98,85.16,17521.0,85.0,85.16,84.98,85.16,17521.0
2017-08-18 14:45:00,85.14,85.17,85.06,85.07,20339.0,85.14,85.17,85.06,85.07,20339.0
2017-08-18 14:50:00,85.07,85.07,84.96,85.03,19273.0,85.07,85.07,84.96,85.03,19273.0
2017-08-18 14:55:00,85.05,85.06,84.93,85.0,22482.0,85.05,85.06,84.93,85.0,22482.0
2017-08-18 15:00:00,85.0,85.12,85.0,85.03,18428.0,85.0,85.12,85.0,85.03,18428.0
2017-08-18 15:05:00,85.04,85.11,85.02,85.04,14715.0,85.04,85.11,85.02,85.04,14715.0
2017-08-18 15:10:00,85.05,85.14,84.97,85.12,14864.0,85.05,85.14,84.97,85.12,14864.0
2017-08-18 15:15:00,85.13,85.21,85.05,85.07,22663.0,85.13,85.21,85.05,85.07,22663.0
2017-08-18 15:20:00,85.1,85.1,84.93,84.99,18050.0,85.1,85.1,84.93,84.99,18050.0
2017-08-18 15:25:00,84.98,85.14,84.98,85.11,18294.0,84.98,85.14,84.98,85.11,18294.0
2017-08-18 15:30:00,85.1,85.12,84.99,85.06,25131.0,85.1,85.12,84.99,85.06,25131.0
2017-08-18 15:35:00,85.04,85.14,85.04,85.07,27299.0,85.04,85.14,85.04,85.07,27299.0
2017-08-18 15:40:00,85.06,85.07,84.87,84.88,36573.0,85.06,85.07,84.87,84.88,36573.0
2017-08-18 15:45:00,84.86,84.99,84.86,84.94,34269.0,84.86,84.99,84.86,84.94,34269.0
2017-08-18 15:50:00,84.93,84.93,84.73,84.76,61183.0,84.93,84.93,84.73,84.76,61183.0
2017-08-18 15:55:00,84.76,84.82,84.69,84.78,86923.0,84.76,84.82,84.69,84.78,86923.0
2017-08-21 09:30:00,84.78,84.8,83.9,84.0,7038.0,84.78,84.8,83.9,84.0,7038.0
2017-08-21 09:35:00,84.03,84.4,83.94,84.33,7015.0,84.03,84.4,83.94,84.33,7015.0
2017-08-21 09:40:00,84.32,84.44,84.26,84.31,5302.0,84.32,84.44,84.26,84.31,5302.0
2017-08-21 09:45:00,84.35,84.36,83.95,84.27,21562.0,84.35,84.36,83.95,84.27,21562.0
2017-08-21 09:50:00,84.18,84.24,84.0,84.17,11807.0,84.18,84.24,84.0,84.17,11807.0
2017-08-21 09:55:00,84.13,84.24,84.03,84.14,13194.0,84.13,84.24,84.03,84.14,13194.0
2017-08-21 10:00:00,84.07,84.13,84.05,84.11,11042.0,84.07,84.13,84.05,84.11,11042.0
2017-08-21 10:05:00,84.12,84.49,84.05,84.49,9200.0,84.12,84.49,84.05,84.49,9200.0
2017-08-21 10:10:00,84.59,84.66,84.5,84.66,3500.0,84.59,84.66,84.5,84.66,3500.0
2017-08-21 10:15:00,84.66,84.71,84.35,84.44,6298.0,84.66,84.71,84.35,84.44,6298.0
2017-08-21 10:20:00,84.44,84.48,84.0,84.11,15413.0,84.44,84.48,84.0,84.11,15413.0
2017-08-21 10:25:00,84.15,84.37,84.12,84.34,4125.0,84.15,84.37,84.12,84.34,4125.0
2017-08-21 10:30:00,84.36,84.64,84.36,84.64,5700.0,84.36,84.64,84.36,84.64,5700.0
2017-08-21 10:35:00,84.64,84.7,84.49,84.49,20789.0,84.64,84.7,84.49,84.49,20789.0
2017-08-21 10:40:00,84.51,84.95,84.51,84.95,12684.0,84.51,84.95,84.51,84.95,12684.0
2017-08-21 10:45:00,84.95,85.09,84.76,84.87,16625.0,84.95,85.09,84.76,84.87,16625.0
2017-08-21 10:50:00,84.87,84.87,84.53,84.64,14277.0,84.87,84.87,84.53,84.64,14277.0
2017-08-21 10:55:00,84.62,84.64,84.46,84.5,5019.0,84.62,84.64,84.46,84.5,5019.0
2017-08-21 11:00:00,84.52,84.55,84.42,84.55,10471.0,84.52,84.55,84.42,84.55,10471.0
2017-08-21 11:05:00,84.52,84.52,84.31,84.38,4400.0,84.52,84.52,84.31,84.38,4400.0
2017-08-21 11:10:00,84.32,84.79,84.31,84.76,7658.0,84.32,84.79,84.31,84.76,7658.0
2017-08-21 11:15:00,84.72,84.77,84.4,84.43,8082.0,84.72,84.77,84.4,84.43,8082.0
2017-08-21 11:20:00,84.39,84.69,84.38,84.62,9945.0,84.39,84.69,84.38,84.62,9945.0
2017-08-21 11:25:00,84.52,84.67,84.49,84.6,16926.0,84.52,84.67,84.49,84.6,16926.0
2017-08-21 11:30:00,84.6,84.92,84.58,84.91,9001.0,84.6,84.92,84.58,84.91,9001.0
2017-08-21 11:35:00,84.89,84.92,84.73,84.78,16071.0,84.89,84.92,84.73,84.78,16071.0
2017-08-21 11:40:00,84.79,84.84,84.71,84.73,7801.0,84.79,84.84,84.71,84.73,7801.0
2017-08-21 11:45:00,84.78,84.94,84.78,84.9,6271.0,84.78,84.94,84.78,84.9,6271.0
2017-08-21 11:50:00,84.93,85.07,84.9,85.04,10596.0,84.93,85.07,84.9,85.04,10596.0
2017-08-21 11:55:00,85.04,85.35,85.02,85.23,13206.0,85.04,85.35,85.02,85.23,13206.0
2017-08-21 12:00:00,85.26,85.28,85.18,85.25,9782.0,85.26,85.28,85.18,85.25,9782.0
2017-08-21 12:05:00,85.27,85.29,85.14,85.21,12276.0,85.27,85.29,85.14,85.21,12276.0
2017-08-21 12:10:00,85.22,85.26,84.97,85.05,31458.0,85.22,85.26,84.97,85.05,31458.0
2017-08-21 12:15:00,85.06,85.24,85.05,85.05,8604.0,85.06,85.24,85.05,85.05,8604.0
2017-08-21 12:20:00,85.02,85.09,84.97,85.0,11905.0,85.02,85.09,84.97,85.0,11905.0
2017-08-21 12:25:00,84.97,85.05,84.83,85.0,21142.0,84.97,85.05,84.83,85.0,21142.0
2017-08-21 12:30:00,84.99,85.12,84.99,85.01,9160.0,84.99,85.12,84.99,85.01,9160.0
2017-08-21 12:35:00,85.05,85.15,85.03,85.15,4500.0,85.05,85.15,85.03,85.15,4500.0
2017-08-21 12:40:00,85.16,85.19,85.05,85.05,2301.0,85.16,85.19,85.05,85.05,2301.0
2017-08-21 12:45:00,85.12,85.12,84.96,85.11,16010.0,85.12,85.12,84.96,85.11,16010.0
2017-08-21 12:50:00,85.08,85.17,85.06,85.06,6052.0,85.08,85.17,85.06,85.06,6052.0
2017-08-21 12:55:00,85.06,85.12,85.04,85.1,3372.0,85.06,85.12,85.04,85.1,3372.0
2017-08-21 13:00:00,85.1,85.1,85.01,85.08,7470.0,85.1,85.1,85.01,85.08,7470.0
2017-08-21 13:05:00,85.04,85.16,85.04,85.1,4691.0,85.04,85.16,85.04,85.1,4691.0
2017-08-21 13:10:00,85.09,85.17,85.08,85.13,8528.0,85.09,85.17,85.08,85.13,8528.0
2017-08-21 13:15:00,85.12,85.17,85.07,85.13,3052.0,85.12,85.17,85.07,85.13,3052.0
2017-08-21 13:20:00,85.11,85.11,85.04,85.05,4215.0,85.11,85.11,85.04,85.05,4215.0
2017-08-21 13:25:00,85.06,85.1,84.94,85.04,20314.0,85.06,85.1,84.94,85.04,20314.0
2017-08-21 13:30:00,84.98,85.0,84.94,85.0,1400.0,84.98,85.0,84.94,85.0,1400.0
2017-08-21 13:35:00,84.97,85.06,84.95,85.06,6085.0,84.97,85.06,84.95,85.06,6085.0
2017-08-21 13:40:00,85.03,85.04,84.98,85.04,4154.0,85.03,85.04,84.98,85.04,4154.0
2017-08-21 13:45:00,85.06,85.13,85.04,85.11,2428.0,85.06,85.13,85.04,85.11,2428.0
2017-08-21 13:50:00,85.1,85.13,84.97,84.97,7678.0,85.1,85.13,84.97,84.97,7678.0
2017-08-21 13:55:00,84.95,84.98,84.92,84.97,5448.0,84.95,84.98,84.92,84.97,5448.0
2017-08-21 14:00:00,84.96,85.01,84.92,84.98,7051.0,84.96,85.01,84.92,84.98,7051.0
2017-08-21 14:05:00,84.98,85.05,84.92,85.03,9000.0,84.98,85.05,84.92,85.03,9000.0
2017-08-21 14:10:00,85.01,85.13,85.0,85.13,2000.0,85.01,85.13,85.0,85.13,2000.0
2017-08-21 14:15:00,85.15,85.15,85.06,85.06,1134.0,85.15,85.15,85.06,85.06,1134.0
2017-08-21 14:20:00,85.08,85.14,85.02,85.09,8949.0,85.08,85.14,85.02,85.09,8949.0
2017-08-21 14:25:00,85.11,85.14,85.03,85.03,16720.0,85.11,85.14,85.03,85.03,16720.0
2017-08-21 14:30:00,85.04,85.06,84.97,84.98,10014.0,85.04,85.06,84.97,84.98,10014.0
2017-08-21 14:35:00,84.95,85.0,84.95,84.98,9556.0,84.95,85.0,84.95,84.98,9556.0
2017-08-21 14:40:00,84.98,85.01,84.9,84.92,15948.0,84.98,85.01,84.9,84.92,15948.0
2017-08-21 14:45:00,84.91,85.03,84.9,84.97,11964.0,84.91,85.03,84.9,84.97,11964.0
2017-08-21 14:50:00,85.0,85.02,84.96,85.0,11831.0,85.0,85.02,84.96,85.0,11831.0
2017-08-21 14:55:00,85.0,85.0,84.7,84.73,16313.0,85.0,85.0,84.7,84.73,16313.0
2017-08-21 15:00:00,84.71,84.72,84.63,84.69,14261.0,84.71,84.72,84.63,84.69,14261.0
2017-08-21 15:05:00,84.7,84.78,84.67,84.75,11015.0,84.7,84.78,84.67,84.75,11015.0
2017-08-21 15:10:00,84.74,84.97,84.73,84.95,15816.0,84.74,84.97,84.73,84.95,15816.0
2017-08-21 15:15:00,84.98,84.98,84.82,84.84,12411.0,84.98,84.98,84.82,84.84,12411.0
2017-08-21 15:20:00,84.86,84.89,84.7,84.76,10720.0,84.86,84.89,84.7,84.76,10720.0
2017-08-21 15:25:00,84.76,84.89,84.74,84.89,17544.0,84.76,84.89,84.74,84.89,17544.0
2017-08-21 15:30:00,84.88,84.89,84.82,84.82,17867.0,84.88,84.89,84.82,84.82,17867.0
2017-08-21 15:35:00,84.83,84.86,84.8,84.82,21602.0,84.83,84.86,84.8,84.82,21602.0
2017-08-21 15:40:00,84.82,84.84,84.76,84.76,22297.0,84.82,84.84,84.76,84.76,22297.0
2017-08-21 15:45:00,84.75,84.8,84.73,84.78,36689.0,84.75,84.8,84.73,84.78,36689.0
2017-08-21 15:50:00,84.78,84.8,84.62,84.62,56515.0,84.78,84.8,84.62,84.62,56515.0
2017-08-21 15:55:00,84.62,84.7,84.51,84.57,141258.0,84.62,84.7,84.51,84.57,141258.0
2017-08-22 09:30:00,85.09,85.72,84.86,85.49,10919.0,85.09,85.72,84.86,85.49,10919.0
2017-08-22 09:35:00,85.5,85.66,85.18,85.43,3980.0,85.5,85.66,85.18,85.43,3980.0
2017-08-22 09:40:00,85.5,85.84,85.48,85.8,7940.0,85.5,85.84,85.48,85.8,7940.0
2017-08-22 09:45:00,85.89,85.91,85.68,85.68,5814.0,85.89,85.91,85.68,85.68,5814.0
2017-08-22 09:50:00,85.73,85.8,85.52,85.8,9133.0,85.73,85.8,85.52,85.8,9133.0
2017-08-22 09:55:00,85.75,86.04,85.74,85.87,10258.0,85.75,86.04,85.74,85.87,10258.0
2017-08-22 10:00:00,85.73,86.01,85.73,85.98,9150.0,85.73,86.01,85.73,85.98,9150.0
2017-08-22 10:05:00,85.98,86.02,85.88,86.0,28863.0,85.98,86.02,85.88,86.0,28863.0
2017-08-22 10:10:00,85.94,86.05,85.93,86.01,10323.0,85.94,86.05,85.93,86.01,10323.0
2017-08-22 10:15:00,86.04,86.13,85.99,86.06,13784.0,86.04,86.13,85.99,86.06,13784.0
2017-08-22 10:20:00,86.06,86.21,86.04,86.19,11483.0,86.06,86.21,86.04,86.19,11483.0
2017-08-22 10:25:00,86.2,86.28,85.98,86.01,10371.0,86.2,86.28,85.98,86.01,10371.0
2017-08-22 10:30:00,85.96,85.97,85.71,85.71,8000.0,85.96,85.97,85.71,85.71,8000.0
2017-08-22 10:35:00,85.7,85.77,85.55,85.59,13997.0,85.7,85.77,85.55,85.59,13997.0
2017-08-22 10:40:00,85.58,85.83,85.55,85.83,5600.0,85.58,85.83,85.55,85.83,5600.0
2017-08-22 10:45:00,85.78,85.81,85.58,85.61,5300.0,85.78,85.81,85.58,85.61,5300.0
2017-08-22 10:50:00,85.6,85.84,85.57,85.84,4656.0,85.6,85.84,85.57,85.84,4656.0
2017-08-22 10:55:00,85.8,85.8,85.72,85.76,4500.0,85.8,85.8,85.72,85.76,4500.0
2017-08-22 11:00:00,85.74,85.83,85.68,85.74,7070.0,85.74,85.83,85.68,85.74,7070.0
2017-08-22 11:05:00,85.74,85.77,85.68,85.68,4448.0,85.74,85.77,85.68,85.68,4448.0
2017-08-22 11:10:00,85.67,85.85,85.67,85.81,6500.0,85.67,85.85,85.67,85.81,6500.0
2017-08-22 11:15:00,85.81,85.81,85.7,85.72,10777.0,85.81,85.81,85.7,85.72,10777.0
2017-08-22 11:20:00,85.73,85.76,85.62,85.68,10712.0,85.73,85.76,85.62,85.68,10712.0
2017-08-22 11:25:00,85.69,85.8,85.66,85.76,8845.0,85.69,85.8,85.66,85.76,8845.0
2017-08-22 11:30:00,85.72,85.88,85.72,85.88,21465.0,85.72,85.88,85.72,85.88,21465.0
2017-08-22 11:35:00,85.91,86.05,85.83,86.01,15015.0,85.91,86.05,85.83,86.01,15015.0
2017-08-22 11:40:00,86.0,86.08,85.95,86.08,19320.0,86.0,86.08,85.95,86.08,19320.0
2017-08-22 11:45:00,86.05,86.16,86.03,86.07,11112.0,86.05,86.16,86.03,86.07,11112.0
2017-08-22 11:50:00,86.08,86.08,85.94,85.98,8953.0,86.08,86.08,85.94,85.98,8953.0
2017-08-22 11:55:00,85.97,86.08,85.96,85.98,12787.0,85.97,86.08,85.96,85.98,12787.0
2017-08-22 12:00:00,85.98,86.11,85.97,86.11,22260.0,85.98,86.11,85.97,86.11,22260.0
2017-08-22 12:05:00,86.07,86.21,86.06,86.21,4637.0,86.07,86.21,86.06,86.21,4637.0
2017-08-22 12:10:00,86.24,86.26,86.19,86.24,6431.0,86.24,86.26,86.19,86.24,6431.0
2017-08-22 12:15:00,86.26,86.33,86.23,86.28,4899.0,86.26,86.33,86.23,86.28,4899.0
2017-08-22 12:20:00,86.24,86.29,86.23,86.24,3718.0,86.24,86.29,86.23,86.24,3718.0
2017-08-22 12:25:00,86.25,86.27,86.12,86.13,8604.0,86.25,86.27,86.12,86.13,8604.0
2017-08-22 12:30:00,86.11,86.11,86.02,86.02,3723.0,86.11,86.11,86.02,86.02,3723.0
2017-08-22 12:35:00,86.02,86.08,85.98,86.0,8907.0,86.02,86.08,85.98,86.0,8907.0
2017-08-22 12:40:00,85.98,86.04,85.95,86.01,22392.0,85.98,86.04,85.95,86.01,22392.0
2017-08-22 12:45:00,86.05,86.05,85.97,86.0,6200.0,86.05,86.05,85.97,86.0,6200.0
2017-08-22 12:50:00,86.03,86.08,86.0,86.07,4355.0,86.03,86.08,86.0,86.07,4355.0
2017-08-22 12:55:00,86.03,86.2,86.0,86.16,8651.0,86.03,86.2,86.0,86.16,8651.0
2017-08-22 13:00:00,86.22,86.48,86.22,86.48,20971.0,86.22,86.48,86.22,86.48,20971.0
2017-08-22 13:05:00,86.49,86.6,86.43,86.46,10473.0,86.49,86.6,86.43,86.46,10473.0
2017-08-22 13:10:00,86.46,86.53,86.44,86.45,8085.0,86.46,86.53,86.44,86.45,8085.0
2017-08-22 13:15:00,86.45,86.61,86.43,86.49,24151.0,86.45,86.61,86.43,86.49,24151.0
2017-08-22 13:20:00,86.5,86.55,86.45,86.52,15882.0,86.5,86.55,86.45,86.52,15882.0
2017-08-22 13:25:00,86.53,86.78,86.51,86.78,6243.0,86.53,86.78,86.51,86.78,6243.0
2017-08-22 13:30:00,86.74,86.78,86.68,86.7,9743.0,86.74,86.78,86.68,86.7,9743.0
2017-08-22 13:35:00,86.72,86.83,86.7,86.74,14442.0,86.72,86.83,86.7,86.74,14442.0
2017-08-22 13:40:00,86.73,86.77,86.71,86.71,3095.0,86.73,86.77,86.71,86.71,3095.0
2017-08-22 13:45:00,86.7,86.7,86.42,86.5,16079.0,86.7,86.7,86.42,86.5,16079.0
2017-08-22 13:50:00,86.49,86.55,86.31,86.52,43933.0,86.49,86.55,86.31,86.52,43933.0
2017-08-22 13:55:00,86.52,86.66,86.47,86.62,7200.0,86.52,86.66,86.47,86.62,7200.0
2017-08-22 14:00:00,86.59,86.8,86.58,86.75,18031.0,86.59,86.8,86.58,86.75,18031.0
2017-08-22 14:05:00,86.73,86.87,86.7,86.82,8263.0,86.73,86.87,86.7,86.82,8263.0
2017-08-22 14:10:00,86.84,87.01,86.83,86.98,18263.0,86.84,87.01,86.83,86.98,18263.0
2017-08-22 14:15:00,86.97,86.97,86.79,86.81,14719.0,86.97,86.97,86.79,86.81,14719.0
2017-08-22 14:20:00,86.81,87.06,86.81,86.95,16417.0,86.81,87.06,86.81,86.95,16417.0
2017-08-22 14:25:00,86.97,87.08,86.95,87.07,12735.0,86.97,87.08,86.95,87.07,12735.0
2017-08-22 14:30:00,87.07,87.19,87.07,87.16,8814.0,87.07,87.19,87.07,87.16,8814.0
2017-08-22 14:35:00,87.18,87.27,87.11,87.18,19831.0,87.18,87.27,87.11,87.18,19831.0
2017-08-22 14:40:00,87.2,88.24,87.05,87.41,52361.0,87.2,88.24,87.05,87.41,52361.0
2017-08-22 14:45:00,87.44,87.51,87.29,87.51,15416.0,87.44,87.51,87.29,87.51,15416.0
2017-08-22 14:50:00,87.47,87.48,87.37,87.47,16373.0,87.47,87.48,87.37,87.47,16373.0
2017-08-22 14:55:00,87.48,87.58,87.41,87.53,8220.0,87.48,87.58,87.41,87.53,8220.0
2017-08-22 15:00:00,87.53,87.55,87.42,87.47,23439.0,87.53,87.55,87.42,87.47,23439.0
2017-08-22 15:05:00,87.42,87.45,87.22,87.36,15731.0,87.42,87.45,87.22,87.36,15731.0
2017-08-22 15:10:00,87.36,87.38,87.3,87.32,10267.0,87.36,87.38,87.3,87.32,10267.0
2017-08-22 15:15:00,87.33,87.4,87.26,87.26,8933.0,87.33,87.4,87.26,87.26,8933.0
2017-08-22 15:20:00,87.28,87.32,87.23,87.28,12723.0,87.28,87.32,87.23,87.28,12723.0
2017-08-22 15:25:00,87.26,87.32,87.23,87.28,11473.0,87.26,87.32,87.23,87.28,11473.0
2017-08-22 15:30:00,87.28,87.33,87.02,87.06,25525.0,87.28,87.33,87.02,87.06,25525.0
2017-08-22 15:35:00,87.04,87.14,86.85,86.89,22700.0,87.04,87.14,86.85,86.89,22700.0
2017-08-22 15:40:00,86.89,86.94,86.78,86.83,64184.0,86.89,86.94,86.78,86.83,64184.0
2017-08-22 15:45:00,86.81,86.83,86.65,86.65,34991.0,86.81,86.83,86.65,86.65,34991.0
2017-08-22 15:50:00,86.66,86.7,86.55,86.55,59050.0,86.66,86.7,86.55,86.55,59050.0
2017-08-22 15:55:00,86.56,86.57,86.35,86.37,117084.0,86.56,86.57,86.35,86.37,117084.0
2017-08-23 09:30:00,86.3,86.72,86.3,86.38,19840.0,86.3,86.72,86.3,86.38,19840.0
2017-08-23 09:35:00,86.45,86.54,86.35,86.35,10680.0,86.45,86.54,86.35,86.35,10680.0
2017-08-23 09:40:00,86.44,86.47,86.02,86.09,25350.0,86.44,86.47,86.02,86.09,25350.0
2017-08-23 09:45:00,86.04,86.35,85.97,86.31,7789.0,86.04,86.35,85.97,86.31,7789.0
2017-08-23 09:50:00,86.32,86.34,86.08,86.24,8400.0,86.32,86.34,86.08,86.24,8400.0
2017-08-23 09:55:00,86.28,86.29,86.01,86.11,7118.0,86.28,86.29,86.01,86.11,7118.0
2017-08-23 10:00:00,86.07,86.13,85.81,85.81,12329.0,86.07,86.13,85.81,85.81,12329.0
2017-08-23 10:05:00,85.8,85.83,85.74,85.79,11126.0,85.8,85.83,85.74,85.79,11126.0
2017-08-23 10:10:00,85.76,85.81,85.65,85.7,8058.0,85.76,85.81,85.65,85.7,8058.0
2017-08-23 10:15:00,85.7,85.78,85.61,85.61,8200.0,85.7,85.78,85.61,85.61,8200.0
2017-08-23 10:20:00,85.58,85.67,85.54,85.58,4450.0,85.58,85.67,85.54,85.58,4450.0
2017-08-23 10:25:00,85.55,85.68,85.5,85.67,13335.0,85.55,85.68,85.5,85.67,13335.0
2017-08-23 10:30:00,85.65,85.74,85.64,85.69,15153.0,85.65,85.74,85.64,85.69,15153.0
2017-08-23 10:35:00,85.66,85.69,85.47,85.5,9648.0,85.66,85.69,85.47,85.5,9648.0
2017-08-23 10:40:00,85.51,85.55,85.46,85.5,16189.0,85.51,85.55,85.46,85.5,16189.0
2017-08-23 10:45:00,85.52,85.65,85.51,85.59,10097.0,85.52,85.65,85.51,85.59,10097.0
2017-08-23 10:50:00,85.61,85.65,85.51,85.6,9087.0,85.61,85.65,85.51,85.6,9087.0
2017-08-23 10:55:00,85.66,85.66,85.48,85.55,9607.0,85.66,85.66,85.48,85.55,9607.0
2017-08-23 11:00:00,85.55,85.6,85.43,85.45,13444.0,85.55,85.6,85.43,85.45,13444.0
2017-08-23 11:05:00,85.53,85.53,85.39,85.4,11611.0,85.53,85.53,85.39,85.4,11611.0
2017-08-23 11:10:00,85.38,85.4,85.26,85.26,9001.0,85.38,85.4,85.26,85.26,9001.0
2017-08-23 11:15:00,85.29,85.32,85.09,85.12,10727.0,85.29,85.32,85.09,85.12,10727.0
2017-08-23 11:20:00,85.15,85.21,85.11,85.18,7339.0,85.15,85.21,85.11,85.18,7339.0
2017-08-23 11:25:00,85.2,85.26,85.16,85.18,10827.0,85.2,85.26,85.16,85.18,10827.0
2017-08-23 11:30:00,85.21,85.29,85.2,85.26,11709.0,85.21,85.29,85.2,85.26,11709.0
2017-08-23 11:35:00,85.3,85.4,85.2,85.39,9745.0,85.3,85.4,85.2,85.39,9745.0
2017-08-23 11:40:00,85.35,85.38,85.07,85.11,10718.0,85.35,85.38,85.07,85.11,10718.0
2017-08-23 11:45:00,85.06,85.11,84.92,85.02,7111.0,85.06,85.11,84.92,85.02,7111.0
2017-08-23 11:50:00,85.0,85.1,84.93,85.1,7702.0,85.0,85.1,84.93,85.1,7702.0
2017-08-23 11:55:00,85.09,85.16,85.07,85.1,6198.0,85.09,85.16,85.07,85.1,6198.0
2017-08-23 12:00:00,85.14,85.2,85.01,85.03,13976.0,85.14,85.2,85.01,85.03,13976.0
2017-08-23 12:05:00,85.05,85.05,84.94,85.02,4050.0,85.05,85.05,84.94,85.02,4050.0
2017-08-23 12:10:00,84.98,85.02,84.95,84.95,10005.0,84.98,85.02,84.95,84.95,10005.0
2017-08-23 12:15:00,84.99,84.99,84.87,84.88,36371.0,84.99,84.99,84.87,84.88,36371.0
2017-08-23 12:20:00,84.86,84.88,84.76,84.76,7892.0,84.86,84.88,84.76,84.76,7892.0
2017-08-23 12:25:00,84.78,84.79,84.59,84.59,15012.0,84.78,84.79,84.59,84.59,15012.0
2017-08-23 12:30:00,84.61,85.06,84.6,85.06,34467.0,84.61,85.06,84.6,85.06,34467.0
2017-08-23 12:35:00,85.06,85.1,84.88,84.89,17116.0,85.06,85.1,84.88,84.89,17116.0
2017-08-23 12:40:00,84.91,84.92,84.84,84.88,8800.0,84.91,84.92,84.84,84.88,8800.0
2017-08-23 12:45:00,84.83,84.87,84.79,84.87,8357.0,84.83,84.87,84.79,84.87,8357.0
2017-08-23 12:50:00,84.88,85.14,84.88,85.14,17337.0,84.88,85.14,84.88,85.14,17337.0
2017-08-23 12:55:00,85.16,85.5,85.12,85.42,11709.0,85.16,85.5,85.12,85.42,11709.0
2017-08-23 13:00:00,85.39,85.42,84.88,84.92,6712.0,85.39,85.42,84.88,84.92,6712.0
2017-08-23 13:05:00,84.97,85.16,84.94,85.05,13127.0,84.97,85.16,84.94,85.05,13127.0
2017-08-23 13:10:00,85.06,85.19,85.06,85.07,11474.0,85.06,85.19,85.06,85.07,11474.0
2017-08-23 13:15:00,85.07,85.14,85.01,85.09,10420.0,85.07,85.14,85.01,85.09,10420.0
2017-08-23 13:20:00,85.11,85.12,85.0,85.07,7062.0,85.11,85.12,85.0,85.07,7062.0
2017-08-23 13:25:00,85.12,85.16,85.05,85.05,5849.0,85.12,85.16,85.05,85.05,5849.0
2017-08-23 13:30:00,85.03,85.04,84.92,84.99,17869.0,85.03,85.04,84.92,84.99,17869.0
2017-08-23 13:35:00,84.97,85.0,84.92,85.0,9867.0,84.97,85.0,84.92,85.0,9867.0
2017-08-23 13:40:00,84.98,85.0,84.91,84.93,8500.0,84.98,85.0,84.91,84.93,8500.0
2017-08-23 13:45:00,84.91,84.99,84.88,84.92,12565.0,84.91,84.99,84.88,84.92,12565.0
2017-08-23 13:50:00,84.93,84.96,84.79,84.79,8099.0,84.93,84.96,84.79,84.79,8099.0
2017-08-23 13:55:00,84.79,84.86,84.79,84.86,10087.0,84.79,84.86,84.79,84.86,10087.0
2017-08-23 14:00:00,84.86,85.09,84.79,85.09,22022.0,84.86,85.09,84.79,85.09,22022.0
2017-08-23 14:05:00,85.04,85.13,85.03,85.11,7044.0,85.04,85.13,85.03,85.11,7044.0
2017-08-23 14:10:00,85.11,85.51,85.11,85.5,36000.0,85.11,85.51,85.11,85.5,36000.0
2017-08-23 14:15:00,85.47,85.47,85.25,85.29,8515.0,85.47,85.47,85.25,85.29,8515.0
2017-08-23 14:20:00,85.28,85.39,85.2,85.25,17138.0,85.28,85.39,85.2,85.25,17138.0
2017-08-23 14:25:00,85.23,85.24,85.15,85.15,7549.0,85.23,85.24,85.15,85.15,7549.0
2017-08-23 14:30:00,85.15,85.16,84.9,85.01,25089.0,85.15,85.16,84.9,85.01,25089.0
2017-08-23 14:35:00,85.02,85.05,84.95,85.03,21756.0,85.02,85.05,84.95,85.03,21756.0
2017-08-23 14:40:00,85.02,85.16,85.02,85.13,11061.0,85.02,85.16,85.02,85.13,11061.0
2017-08-23 14:45:00,85.13,85.16,84.99,85.11,50780.0,85.13,85.16,84.99,85.11,50780.0
2017-08-23 14:50:00,85.08,85.17,85.02,85.04,18397.0,85.08,85.17,85.02,85.04,18397.0
2017-08-23 14:55:00,85.04,85.14,84.98,85.14,15371.0,85.04,85.14,84.98,85.14,15371.0
2017-08-23 15:00:00,85.14,85.15,85.04,85.04,12183.0,85.14,85.15,85.04,85.04,12183.0
2017-08-23 15:05:00,85.07,85.08,84.95,85.01,31537.0,85.07,85.08,84.95,85.01,31537.0
2017-08-23 15:10:00,85.01,85.1,84.94,85.07,18642.0,85.01,85.1,84.94,85.07,18642.0
2017-08-23 15:15:00,85.04,85.07,84.86,84.93,67750.0,85.04,85.07,84.86,84.93,67750.0
2017-08-23 15:20:00,84.92,85.03,84.89,85.0,11602.0,84.92,85.03,84.89,85.0,11602.0
2017-08-23 15:25:00,85.02,85.14,84.98,85.12,28420.0,85.02,85.14,84.98,85.12,28420.0
2017-08-23 15:30:00,85.12,85.2,84.97,85.2,45501.0,85.12,85.2,84.97,85.2,45501.0
2017-08-23 15:35:00,85.22,85.31,85.13,85.18,26812.0,85.22,85.31,85.13,85.18,26812.0
2017-08-23 15:40:00,85.2,85.29,85.18,85.26,33070.0,85.2,85.29,85.18,85.26,33070.0
2017-08-23 15:45:00,85.24,85.3,84.99,84.99,58729.0,85.24,85.3,84.99,84.99,58729.0
2017-08-23 15:50:00,84.99,85.07,84.94,85.02,49611.0,84.99,85.07,84.94,85.02,49611.0
2017-08-23 15:55:00,85.02,85.26,84.83,85.21,118990.0,85.02,85.26,84.83,85.21,118990.0
2017-08-24 09:30:00,91.52,92.78,90.55,91.13,306579.0,91.52,92.78,90.55,91.13,306579.0
2017-08-24 09:35:00,90.99,91.63,90.82,90.83,384922.0,90.99,91.63,90.82,90.83,384922.0
2017-08-24 09:40:00,90.97,91.09,89.0,89.09,257324.0,90.97,91.09,89.0,89.09,257324.0
2017-08-24 09:45:00,89.17,89.45,88.73,89.34,254038.0,89.17,89.45,88.73,89.34,254038.0
2017-08-24 09:50:00,89.34,89.9,88.77,89.3,205794.0,89.34,89.9,88.77,89.3,205794.0
2017-08-24 09:55:00,89.3,89.31,88.85,89.16,79221.0,89.3,89.31,88.85,89.16,79221.0
2017-08-24 10:00:00,89.18,89.31,89.01,89.29,119792.0,89.18,89.31,89.01,89.29,119792.0
2017-08-24 10:05:00,89.29,90.0,89.29,89.54,150650.0,89.29,90.0,89.29,89.54,150650.0
2017-08-24 10:10:00,89.54,89.72,89.0,89.18,113251.0,89.54,89.72,89.0,89.18,113251.0
2017-08-24 10:15:00,89.14,90.0,89.12,89.75,60527.0,89.14,90.0,89.12,89.75,60527.0
2017-08-24 10:20:00,89.7,89.74,89.2,89.2,39977.0,89.7,89.74,89.2,89.2,39977.0
2017-08-24 10:25:00,89.2,89.3,89.02,89.09,51752.0,89.2,89.3,89.02,89.09,51752.0
2017-08-24 10:30:00,89.13,89.41,88.9,89.41,90499.0,89.13,89.41,88.9,89.41,90499.0
2017-08-24 10:35:00,89.39,89.48,89.01,89.08,42268.0,89.39,89.48,89.01,89.08,42268.0
2017-08-24 10:40:00,89.09,89.39,89.07,89.28,22521.0,89.09,89.39,89.07,89.28,22521.0
2017-08-24 10:45:00,89.25,89.31,88.9,88.98,34309.0,89.25,89.31,88.9,88.98,34309.0
2017-08-24 10:50:00,88.96,89.13,88.51,88.85,47983.0,88.96,89.13,88.51,88.85,47983.0
2017-08-24 10:55:00,88.94,89.04,88.24,88.31,38367.0,88.94,89.04,88.24,88.31,38367.0
2017-08-24 11:00:00,88.3,88.37,87.88,87.95,41320.0,88.3,88.37,87.88,87.95,41320.0
2017-08-24 11:05:00,88.0,88.29,87.95,88.25,83343.0,88.0,88.29,87.95,88.25,83343.0
2017-08-24 11:10:00,88.23,88.64,88.23,88.64,90731.0,88.23,88.64,88.23,88.64,90731.0
2017-08-24 11:15:00,88.64,88.9,88.41,88.65,37357.0,88.64,88.9,88.41,88.65,37357.0
2017-08-24 11:20:00,88.73,89.0,88.54,88.58,31658.0,88.73,89.0,88.54,88.58,31658.0
2017-08-24 11:25:00,88.6,88.75,88.43,88.58,34093.0,88.6,88.75,88.43,88.58,34093.0
2017-08-24 11:30:00,88.43,88.58,88.38,88.52,26775.0,88.43,88.58,88.38,88.52,26775.0
2017-08-24 11:35:00,88.46,88.96,88.46,88.79,22910.0,88.46,88.96,88.46,88.79,22910.0
2017-08-24 11:40:00,88.76,88.84,88.52,88.83,28989.0,88.76,88.84,88.52,88.83,28989.0
2017-08-24 11:45:00,88.85,88.98,88.55,88.7,26493.0,88.85,88.98,88.55,88.7,26493.0
2017-08-24 11:50:00,88.78,88.86,88.67,88.68,9900.0,88.78,88.86,88.67,88.68,9900.0
2017-08-24 11:55:00,88.7,88.79,88.46,88.62,24689.0,88.7,88.79,88.46,88.62,24689.0
2017-08-24 12:00:00,88.66,88.99,88.58,88.94,20806.0,88.66,88.99,88.58,88.94,20806.0
2017-08-24 12:05:00,88.89,88.89,88.66,88.69,10580.0,88.89,88.89,88.66,88.69,10580.0
2017-08-24 12:10:00,88.71,88.71,88.49,88.57,11548.0,88.71,88.71,88.49,88.57,11548.0
2017-08-24 12:15:00,88.57,88.73,88.57,88.66,21444.0,88.57,88.73,88.57,88.66,21444.0
2017-08-24 12:20:00,88.69,88.75,88.64,88.64,8856.0,88.69,88.75,88.64,88.64,8856.0
2017-08-24 12:25:00,88.63,88.71,88.54,88.56,8337.0,88.63,88.71,88.54,88.56,8337.0
2017-08-24 12:30:00,88.52,88.6,88.51,88.51,7171.0,88.52,88.6,88.51,88.51,7171.0
2017-08-24 12:35:00,88.5,88.52,88.39,88.44,22254.0,88.5,88.52,88.39,88.44,22254.0
2017-08-24 12:40:00,88.44,88.69,88.36,88.47,18186.0,88.44,88.69,88.36,88.47,18186.0
2017-08-24 12:45:00,88.42,88.72,88.41,88.69,10141.0,88.42,88.72,88.41,88.69,10141.0
2017-08-24 12:50:00,88.68,88.68,88.49,88.64,18947.0,88.68,88.68,88.49,88.64,18947.0
2017-08-24 12:55:00,88.62,88.7,88.57,88.68,14746.0,88.62,88.7,88.57,88.68,14746.0
2017-08-24 13:00:00,88.65,88.72,88.56,88.7,19065.0,88.65,88.72,88.56,88.7,19065.0
2017-08-24 13:05:00,88.7,88.89,88.64,88.67,47207.0,88.7,88.89,88.64,88.67,47207.0
2017-08-24 13:10:00,88.67,88.67,88.32,88.33,81527.0,88.67,88.67,88.32,88.33,81527.0
2017-08-24 13:15:00,88.4,88.4,88.26,88.29,34837.0,88.4,88.4,88.26,88.29,34837.0
2017-08-24 13:20:00,88.26,88.41,88.13,88.27,49577.0,88.26,88.41,88.13,88.27,49577.0
2017-08-24 13:25:00,88.29,88.38,88.22,88.31,32217.0,88.29,88.38,88.22,88.31,32217.0
2017-08-24 13:30:00,88.27,88.3,88.2,88.25,17128.0,88.27,88.3,88.2,88.25,17128.0
2017-08-24 13:35:00,88.25,88.31,88.21,88.22,28419.0,88.25,88.31,88.21,88.22,28419.0
2017-08-24 13:40:00,88.19,88.26,88.08,88.08,12620.0,88.19,88.26,88.08,88.08,12620.0
2017-08-24 13:45:00,88.09,88.11,87.92,87.92,51030.0,88.09,88.11,87.92,87.92,51030.0
2017-08-24 13:50:00,87.92,88.01,87.71,87.78,36962.0,87.92,88.01,87.71,87.78,36962.0
2017-08-24 13:55:00,87.71,87.78,87.48,87.49,36363.0,87.71,87.78,87.48,87.49,36363.0
2017-08-24 14:00:00,87.55,87.59,87.25,87.5,16542.0,87.55,87.59,87.25,87.5,16542.0
2017-08-24 14:05:00,87.47,87.6,87.36,87.45,25413.0,87.47,87.6,87.36,87.45,25413.0
2017-08-24 14:10:00,87.4,87.42,87.32,87.35,17752.0,87.4,87.42,87.32,87.35,17752.0
2017-08-24 14:15:00,87.35,87.38,87.0,87.03,22847.0,87.35,87.38,87.0,87.03,22847.0
2017-08-24 14:20:00,87.05,87.11,86.86,86.89,20110.0,87.05,87.11,86.86,86.89,20110.0
2017-08-24 14:25:00,86.92,86.92,86.6,86.87,17870.0,86.92,86.92,86.6,86.87,17870.0
2017-08-24 14:30:00,86.9,87.1,86.9,87.04,25757.0,86.9,87.1,86.9,87.04,25757.0
2017-08-24 14:35:00,87.05,87.38,87.05,87.11,23296.0,87.05,87.38,87.05,87.11,23296.0
2017-08-24 14:40:00,87.09,87.09,86.99,87.02,40847.0,87.09,87.09,86.99,87.02,40847.0
2017-08-24 14:45:00,86.99,87.06,86.81,86.83,39826.0,86.99,87.06,86.81,86.83,39826.0
2017-08-24 14:50:00,86.84,86.97,86.75,86.79,61699.0,86.84,86.97,86.75,86.79,61699.0
2017-08-24 14:55:00,86.82,86.85,86.38,86.41,24833.0,86.82,86.85,86.38,86.41,24833.0
2017-08-24 15:00:00,86.43,86.57,86.32,86.32,31655.0,86.43,86.57,86.32,86.32,31655.0
2017-08-24 15:05:00,86.32,86.38,86.15,86.15,17467.0,86.32,86.38,86.15,86.15,17467.0
2017-08-24 15:10:00,86.17,86.27,86.08,86.09,65917.0,86.17,86.27,86.08,86.09,65917.0
2017-08-24 15:15:00,86.09,86.33,86.09,86.24,47885.0,86.09,86.33,86.09,86.24,47885.0
2017-08-24 15:20:00,86.23,86.23,85.98,85.99,47046.0,86.23,86.23,85.98,85.99,47046.0
2017-08-24 15:25:00,85.98,86.02,85.91,85.91,23070.0,85.98,86.02,85.91,85.91,23070.0
2017-08-24 15:30:00,85.92,86.12,85.86,85.87,61108.0,85.92,86.12,85.86,85.87,61108.0
2017-08-24 15:35:00,85.89,85.89,85.6,85.65,65599.0,85.89,85.89,85.6,85.65,65599.0
2017-08-24 15:40:00,85.67,85.8,85.63,85.63,61016.0,85.67,85.8,85.63,85.63,61016.0
2017-08-24 15:45:00,85.64,85.69,85.49,85.5,55540.0,85.64,85.69,85.49,85.5,55540.0
2017-08-24 15:50:00,85.51,85.89,85.51,85.88,105355.0,85.51,85.89,85.51,85.88,105355.0
2017-08-24 15:55:00,85.87,86.19,85.87,86.12,164405.0,85.87,86.19,85.87,86.12,164405.0
2017-08-25 09:30:00,86.63,87.36,86.6,86.86,54725.0,86.63,87.36,86.6,86.86,54725.0
2017-08-25 09:35:00,86.86,86.99,86.12,86.63,31511.0,86.86,86.99,86.12,86.63,31511.0
2017-08-25 09:40:00,86.69,86.74,86.13,86.44,46203.0,86.69,86.74,86.13,86.44,46203.0
2017-08-25 09:45:00,86.44,86.96,86.36,86.55,34798.0,86.44,86.96,86.36,86.55,34798.0
2017-08-25 09:50:00,86.45,86.83,86.19,86.22,25827.0,86.45,86.83,86.19,86.22,25827.0
2017-08-25 09:55:00,86.22,86.63,86.17,86.5,38457.0,86.22,86.63,86.17,86.5,38457.0
2017-08-25 10:00:00,86.57,86.8,86.45,86.7,36649.0,86.57,86.8,86.45,86.7,36649.0
2017-08-25 10:05:00,86.71,86.82,86.55,86.7,34317.0,86.71,86.82,86.55,86.7,34317.0
2017-08-25 10:10:00,86.69,86.89,86.58,86.66,27472.0,86.69,86.89,86.58,86.66,27472.0
2017-08-25 10:15:00,86.64,87.05,86.64,86.8,27625.0,86.64,87.05,86.64,86.8,27625.0
2017-08-25 10:20:00,86.88,87.15,86.83,87.01,19093.0,86.88,87.15,86.83,87.01,19093.0
2017-08-25 10:25:00,87.03,87.32,86.77,86.77,32810.0,87.03,87.32,86.77,86.77,32810.0
2017-08-25 10:30:00,86.86,87.07,86.73,86.91,7342.0,86.86,87.07,86.73,86.91,7342.0
2017-08-25 10:35:00,86.88,86.99,86.81,86.92,26931.0,86.88,86.99,86.81,86.92,26931.0
2017-08-25 10:40:00,86.92,86.93,86.47,86.63,24004.0,86.92,86.93,86.47,86.63,24004.0
2017-08-25 10:45:00,86.64,86.66,86.54,86.58,30895.0,86.64,86.66,86.54,86.58,30895.0
2017-08-25 10:50:00,86.57,86.76,86.55,86.75,25527.0,86.57,86.76,86.55,86.75,25527.0
2017-08-25 10:55:00,86.77,87.17,86.77,86.84,33156.0,86.77,87.17,86.77,86.84,33156.0
2017-08-25 11:00:00,86.84,87.18,86.77,86.87,13807.0,86.84,87.18,86.77,86.87,13807.0
2017-08-25 11:05:00,86.93,87.1,86.82,87.05,15758.0,86.93,87.1,86.82,87.05,15758.0
2017-08-25 11:10:00,87.05,87.05,86.76,86.8,25746.0,87.05,87.05,86.76,86.8,25746.0
2017-08-25 11:15:00,86.8,87.1,86.76,86.8,23048.0,86.8,87.1,86.76,86.8,23048.0
2017-08-25 11:20:00,86.81,87.04,86.8,86.97,40306.0,86.81,87.04,86.8,86.97,40306.0
2017-08-25 11:25:00,87.01,87.14,86.97,87.14,10478.0,87.01,87.14,86.97,87.14,10478.0
2017-08-25 11:30:00,87.13,87.13,86.97,87.04,11890.0,87.13,87.13,86.97,87.04,11890.0
2017-08-25 11:35:00,87.08,87.16,87.01,87.01,8139.0,87.08,87.16,87.01,87.01,8139.0
2017-08-25 11:40:00,87.0,87.13,86.9,87.13,8327.0,87.0,87.13,86.9,87.13,8327.0
2017-08-25 11:45:00,87.14,87.22,87.0,87.13,20431.0,87.14,87.22,87.0,87.13,20431.0
2017-08-25 11:50:00,87.17,87.17,86.9,87.03,15600.0,87.17,87.17,86.9,87.03,15600.0
2017-08-25 11:55:00,87.08,87.08,87.0,87.01,6600.0,87.08,87.08,87.0,87.01,6600.0
2017-08-25 12:00:00,86.99,87.34,86.95,86.98,16208.0,86.99,87.34,86.95,86.98,16208.0
2017-08-25 12:05:00,86.94,87.26,86.94,87.1,23857.0,86.94,87.26,86.94,87.1,23857.0
2017-08-25 12:10:00,87.13,87.26,87.06,87.19,10592.0,87.13,87.26,87.06,87.19,10592.0
2017-08-25 12:15:00,87.19,87.19,86.96,86.97,11416.0,87.19,87.19,86.96,86.97,11416.0
2017-08-25 12:20:00,87.03,87.08,86.97,87.0,13448.0,87.03,87.08,86.97,87.0,13448.0
2017-08-25 12:25:00,86.99,87.01,86.85,86.95,11743.0,86.99,87.01,86.85,86.95,11743.0
2017-08-25 12:30:00,86.91,87.0,86.86,86.95,10548.0,86.91,87.0,86.86,86.95,10548.0
2017-08-25 12:35:00,87.03,87.05,86.87,86.97,17088.0,87.03,87.05,86.87,86.97,17088.0
2017-08-25 12:40:00,87.04,87.05,86.89,86.95,8645.0,87.04,87.05,86.89,86.95,8645.0
2017-08-25 12:45:00,86.96,87.02,86.91,87.01,17320.0,86.96,87.02,86.91,87.01,17320.0
2017-08-25 12:50:00,87.02,87.15,87.01,87.11,10322.0,87.02,87.15,87.01,87.11,10322.0
2017-08-25 12:55:00,87.14,87.23,87.12,87.15,11892.0,87.14,87.23,87.12,87.15,11892.0
2017-08-25 13:00:00,87.21,87.24,87.1,87.1,28012.0,87.21,87.24,87.1,87.1,28012.0
2017-08-25 13:05:00,87.15,87.31,87.11,87.29,10960.0,87.15,87.31,87.11,87.29,10960.0
2017-08-25 13:10:00,87.32,87.48,87.2,87.2,16100.0,87.32,87.48,87.2,87.2,16100.0
2017-08-25 13:15:00,87.27,87.48,87.27,87.4,14258.0,87.27,87.48,87.27,87.4,14258.0
2017-08-25 13:20:00,87.4,87.41,87.32,87.32,18012.0,87.4,87.41,87.32,87.32,18012.0
2017-08-25 13:25:00,87.32,87.4,87.32,87.4,3108.0,87.32,87.4,87.32,87.4,3108.0
2017-08-25 13:30:00,87.38,87.45,87.37,87.43,8715.0,87.38,87.45,87.37,87.43,8715.0
2017-08-25 13:35:00,87.44,87.47,87.39,87.39,6226.0,87.44,87.47,87.39,87.39,6226.0
2017-08-25 13:40:00,87.42,87.6,87.39,87.56,24470.0,87.42,87.6,87.39,87.56,24470.0
2017-08-25 13:45:00,87.54,87.65,87.49,87.54,24305.0,87.54,87.65,87.49,87.54,24305.0
2017-08-25 13:50:00,87.51,87.71,87.49,87.71,16920.0,87.51,87.71,87.49,87.71,16920.0
2017-08-25 13:55:00,87.7,87.74,87.59,87.61,29785.0,87.7,87.74,87.59,87.61,29785.0
2017-08-25 14:00:00,87.62,87.62,87.45,87.54,26571.0,87.62,87.62,87.45,87.54,26571.0
2017-08-25 14:05:00,87.53,87.77,87.51,87.75,23692.0,87.53,87.77,87.51,87.75,23692.0
2017-08-25 14:10:00,87.75,87.8,87.68,87.8,24956.0,87.75,87.8,87.68,87.8,24956.0
2017-08-25 14:15:00,87.81,87.88,87.73,87.87,17130.0,87.81,87.88,87.73,87.87,17130.0
2017-08-25 14:20:00,87.87,87.94,87.61,87.63,39989.0,87.87,87.94,87.61,87.63,39989.0
2017-08-25 14:25:00,87.61,87.67,87.49,87.67,20873.0,87.61,87.67,87.49,87.67,20873.0
2017-08-25 14:30:00,87.65,87.73,87.63,87.7,12222.0,87.65,87.73,87.63,87.7,12222.0
2017-08-25 14:35:00,87.69,87.87,87.67,87.87,8093.0,87.69,87.87,87.67,87.87,8093.0
2017-08-25 14:40:00,87.91,88.15,87.88,88.1,22870.0,87.91,88.15,87.88,88.1,22870.0
2017-08-25 14:45:00,88.12,88.33,88.08,88.27,20076.0,88.12,88.33,88.08,88.27,20076.0
2017-08-25 14:50:00,88.26,88.42,88.22,88.26,16322.0,88.26,88.42,88.22,88.26,16322.0
2017-08-25 14:55:00,88.26,88.31,88.15,88.3,9355.0,88.26,88.31,88.15,88.3,9355.0
2017-08-25 15:00:00,88.27,88.27,88.14,88.21,13010.0,88.27,88.27,88.14,88.21,13010.0
2017-08-25 15:05:00,88.23,88.33,88.2,88.29,32874.0,88.23,88.33,88.2,88.29,32874.0
2017-08-25 15:10:00,88.33,88.45,88.32,88.43,19916.0,88.33,88.45,88.32,88.43,19916.0
2017-08-25 15:15:00,88.42,88.57,88.42,88.47,33332.0,88.42,88.57,88.42,88.47,33332.0
2017-08-25 15:20:00,88.47,88.47,88.27,88.29,40412.0,88.47,88.47,88.27,88.29,40412.0
2017-08-25 15:25:00,88.3,88.43,88.27,88.4,38774.0,88.3,88.43,88.27,88.4,38774.0
2017-08-25 15:30:00,88.39,88.47,88.27,88.34,37393.0,88.39,88.47,88.27,88.34,37393.0
2017-08-25 15:35:00,88.33,88.35,88.19,88.2,35328.0,88.33,88.35,88.19,88.2,35328.0
2017-08-25 15:40:00,88.2,88.27,88.12,88.16,56557.0,88.2,88.27,88.12,88.16,56557.0
2017-08-25 15:45:00,88.14,88.22,88.06,88.17,47609.0,88.14,88.22,88.06,88.17,47609.0
2017-08-25 15:50:00,88.17,88.21,88.14,88.17,63761.0,88.17,88.21,88.14,88.17,63761.0
2017-08-25 15:55:00,88.17,88.19,88.03,88.09,90643.0,88.17,88.19,88.03,88.09,90643.0
2017-08-28 09:30:00,88.31,88.48,88.13,88.2,9734.0,88.31,88.48,88.13,88.2,9734.0
2017-08-28 09:35:00,88.22,88.22,87.58,87.81,20961.0,88.22,88.22,87.58,87.81,20961.0
2017-08-28 09:40:00,87.77,87.83,87.65,87.8,20966.0,87.77,87.83,87.65,87.8,20966.0
2017-08-28 09:45:00,87.79,87.8,87.29,87.34,13045.0,87.79,87.8,87.29,87.34,13045.0
2017-08-28 09:50:00,87.33,87.55,87.15,87.25,11550.0,87.33,87.55,87.15,87.25,11550.0
2017-08-28 09:55:00,87.23,87.34,87.11,87.18,14843.0,87.23,87.34,87.11,87.18,14843.0
2017-08-28 10:00:00,87.19,87.21,87.03,87.05,24875.0,87.19,87.21,87.03,87.05,24875.0
2017-08-28 10:05:00,87.06,87.29,86.98,87.17,26616.0,87.06,87.29,86.98,87.17,26616.0
2017-08-28 10:10:00,87.16,87.37,87.16,87.34,20461.0,87.16,87.37,87.16,87.34,20461.0
2017-08-28 10:15:00,87.37,87.45,87.28,87.41,17000.0,87.37,87.45,87.28,87.41,17000.0
2017-08-28 10:20:00,87.38,87.56,87.35,87.56,13213.0,87.38,87.56,87.35,87.56,13213.0
2017-08-28 10:25:00,87.58,87.65,87.45,87.45,10399.0,87.58,87.65,87.45,87.45,10399.0
2017-08-28 10:30:00,87.5,87.67,87.47,87.59,9731.0,87.5,87.67,87.47,87.59,9731.0
2017-08-28 10:35:00,87.53,87.56,87.32,87.32,5689.0,87.53,87.56,87.32,87.32,5689.0
2017-08-28 10:40:00,87.33,87.41,87.21,87.31,12964.0,87.33,87.41,87.21,87.31,12964.0
2017-08-28 10:45:00,87.29,87.37,87.28,87.37,5200.0,87.29,87.37,87.28,87.37,5200.0
2017-08-28 10:50:00,87.4,87.51,87.4,87.48,2500.0,87.4,87.51,87.4,87.48,2500.0
2017-08-28 10:55:00,87.51,87.52,87.39,87.4,9665.0,87.51,87.52,87.39,87.4,9665.0
2017-08-28 11:00:00,87.43,87.48,87.37,87.42,9463.0,87.43,87.48,87.37,87.42,9463.0
2017-08-28 11:05:00,87.43,87.46,87.28,87.28,10531.0,87.43,87.46,87.28,87.28,10531.0
2017-08-28 11:10:00,87.28,87.33,87.26,87.26,8551.0,87.28,87.33,87.26,87.26,8551.0
2017-08-28 11:15:00,87.26,87.31,87.24,87.28,9170.0,87.26,87.31,87.24,87.28,9170.0
2017-08-28 11:20:00,87.26,87.33,87.24,87.3,5980.0,87.26,87.33,87.24,87.3,5980.0
2017-08-28 11:25:00,87.32,87.32,87.25,87.32,9279.0,87.32,87.32,87.25,87.32,9279.0
2017-08-28 11:30:00,87.31,87.43,87.3,87.43,12464.0,87.31,87.43,87.3,87.43,12464.0
2017-08-28 11:35:00,87.42,87.52,87.36,87.48,8590.0,87.42,87.52,87.36,87.48,8590.0
2017-08-28 11:40:00,87.52,87.6,87.5,87.59,4852.0,87.52,87.6,87.5,87.59,4852.0
2017-08-28 11:45:00,87.54,87.66,87.5,87.66,6708.0,87.54,87.66,87.5,87.66,6708.0
2017-08-28 11:50:00,87.67,87.8,87.66,87.79,6973.0,87.67,87.8,87.66,87.79,6973.0
2017-08-28 11:55:00,87.71,87.86,87.71,87.81,13592.0,87.71,87.86,87.71,87.81,13592.0
2017-08-28 12:00:00,87.76,87.82,87.76,87.81,2200.0,87.76,87.82,87.76,87.81,2200.0
2017-08-28 12:05:00,87.8,87.87,87.7,87.7,3359.0,87.8,87.87,87.7,87.7,3359.0
2017-08-28 12:10:00,87.71,87.87,87.7,87.76,3981.0,87.71,87.87,87.7,87.76,3981.0
2017-08-28 12:15:00,87.74,87.88,87.67,87.88,8994.0,87.74,87.88,87.67,87.88,8994.0
2017-08-28 12:20:00,87.84,87.84,87.74,87.74,3261.0,87.84,87.84,87.74,87.74,3261.0
2017-08-28 12:25:00,87.72,87.77,87.71,87.76,2600.0,87.72,87.77,87.71,87.76,2600.0
2017-08-28 12:30:00,87.69,87.78,87.64,87.77,10510.0,87.69,87.78,87.64,87.77,10510.0
2017-08-28 12:35:00,87.69,87.73,87.63,87.67,4260.0,87.69,87.73,87.63,87.67,4260.0
2017-08-28 12:40:00,87.62,87.62,87.41,87.41,3278.0,87.62,87.62,87.41,87.41,3278.0
2017-08-28 12:45:00,87.32,87.45,87.32,87.37,3469.0,87.32,87.45,87.32,87.37,3469.0
2017-08-28 12:50:00,87.41,87.41,87.28,87.3,3200.0,87.41,87.41,87.28,87.3,3200.0
2017-08-28 12:55:00,87.34,87.39,87.25,87.3,3652.0,87.34,87.39,87.25,87.3,3652.0
2017-08-28 13:00:00,87.29,87.37,87.26,87.37,8615.0,87.29,87.37,87.26,87.37,8615.0
2017-08-28 13:05:00,87.36,87.41,87.36,87.37,2900.0,87.36,87.41,87.36,87.37,2900.0
2017-08-28 13:10:00,87.37,87.44,87.35,87.44,2901.0,87.37,87.44,87.35,87.44,2901.0
2017-08-28 13:15:00,87.45,87.45,87.35,87.39,3348.0,87.45,87.45,87.35,87.39,3348.0
2017-08-28 13:20:00,87.34,87.35,87.26,87.26,14422.0,87.34,87.35,87.26,87.26,14422.0
2017-08-28 13:25:00,87.26,87.29,87.2,87.2,27136.0,87.26,87.29,87.2,87.2,27136.0
2017-08-28 13:30:00,87.21,87.26,87.13,87.2,11700.0,87.21,87.26,87.13,87.2,11700.0
2017-08-28 13:35:00,87.19,87.2,87.1,87.13,9747.0,87.19,87.2,87.1,87.13,9747.0
2017-08-28 13:40:00,87.13,87.2,87.1,87.16,6016.0,87.13,87.2,87.1,87.16,6016.0
2017-08-28 13:45:00,87.16,87.18,87.13,87.15,1725.0,87.16,87.18,87.13,87.15,1725.0
2017-08-28 13:50:00,87.15,87.17,87.09,87.16,8323.0,87.15,87.17,87.09,87.16,8323.0
2017-08-28 13:55:00,87.16,87.27,87.1,87.27,22462.0,87.16,87.27,87.1,87.27,22462.0
2017-08-28 14:00:00,87.27,87.27,87.15,87.18,5105.0,87.27,87.27,87.15,87.18,5105.0
2017-08-28 14:05:00,87.17,87.17,87.12,87.15,5000.0,87.17,87.17,87.12,87.15,5000.0
2017-08-28 14:10:00,87.16,87.18,87.1,87.16,3700.0,87.16,87.18,87.1,87.16,3700.0
2017-08-28 14:15:00,87.16,87.16,87.05,87.05,11322.0,87.16,87.16,87.05,87.05,11322.0
2017-08-28 14:20:00,87.05,87.13,87.05,87.09,3800.0,87.05,87.13,87.05,87.09,3800.0
2017-08-28 14:25:00,87.1,87.1,87.03,87.06,4042.0,87.1,87.1,87.03,87.06,4042.0
2017-08-28 14:30:00,87.05,87.12,86.99,87.12,5622.0,87.05,87.12,86.99,87.12,5622.0
2017-08-28 14:35:00,87.1,87.11,87.06,87.09,4249.0,87.1,87.11,87.06,87.09,4249.0
2017-08-28 14:40:00,87.06,87.07,86.98,86.98,5200.0,87.06,87.07,86.98,86.98,5200.0
2017-08-28 14:45:00,87.0,87.02,86.94,86.98,5946.0,87.0,87.02,86.94,86.98,5946.0
2017-08-28 14:50:00,86.99,87.04,86.94,86.94,11301.0,86.99,87.04,86.94,86.94,11301.0
2017-08-28 14:55:00,86.95,86.95,86.8,86.81,9503.0,86.95,86.95,86.8,86.81,9503.0
2017-08-28 15:00:00,86.81,86.83,86.7,86.72,9968.0,86.81,86.83,86.7,86.72,9968.0
2017-08-28 15:05:00,86.73,86.75,86.57,86.57,8333.0,86.73,86.75,86.57,86.57,8333.0
2017-08-28 15:10:00,86.57,86.75,86.57,86.66,12501.0,86.57,86.75,86.57,86.66,12501.0
2017-08-28 15:15:00,86.67,86.97,86.66,86.97,23258.0,86.67,86.97,86.66,86.97,23258.0
2017-08-28 15:20:00,86.98,87.02,86.75,87.02,19853.0,86.98,87.02,86.75,87.02,19853.0
2017-08-28 15:25:00,87.03,87.1,87.03,87.07,20261.0,87.03,87.1,87.03,87.07,20261.0
2017-08-28 15:30:00,87.08,87.12,87.07,87.07,15966.0,87.08,87.12,87.07,87.07,15966.0
2017-08-28 15:35:00,87.05,87.08,87.03,87.08,19283.0,87.05,87.08,87.03,87.08,19283.0
2017-08-28 15:40:00,87.05,87.16,87.04,87.16,22855.0,87.05,87.16,87.04,87.16,22855.0
2017-08-28 15:45:00,87.17,87.19,87.15,87.16,38307.0,87.17,87.19,87.15,87.16,38307.0
2017-08-28 15:50:00,87.17,87.17,87.12,87.13,27358.0,87.17,87.17,87.12,87.13,27358.0
2017-08-28 15:55:00,87.13,87.2,87.12,87.19,50471.0,87.13,87.2,87.12,87.19,50471.0
2017-08-29 09:30:00,86.32,86.86,86.04,86.86,14891.0,86.32,86.86,86.04,86.86,14891.0
2017-08-29 09:35:00,86.73,86.9,86.03,86.4,9207.0,86.73,86.9,86.03,86.4,9207.0
2017-08-29 09:40:00,86.3,86.46,86.13,86.37,8900.0,86.3,86.46,86.13,86.37,8900.0
2017-08-29 09:45:00,86.41,86.64,86.21,86.62,9600.0,86.41,86.64,86.21,86.62,9600.0
2017-08-29 09:50:00,86.58,86.58,86.19,86.29,4500.0,86.58,86.58,86.19,86.29,4500.0
2017-08-29 09:55:00,86.31,86.33,86.04,86.22,10303.0,86.31,86.33,86.04,86.22,10303.0
2017-08-29 10:00:00,86.2,86.2,85.9,86.07,6515.0,86.2,86.2,85.9,86.07,6515.0
2017-08-29 10:05:00,86.04,86.04,85.72,85.74,6930.0,86.04,86.04,85.72,85.74,6930.0
2017-08-29 10:10:00,85.84,85.88,85.57,85.7,6827.0,85.84,85.88,85.57,85.7,6827.0
2017-08-29 10:15:00,85.73,85.73,85.3,85.36,7685.0,85.73,85.73,85.3,85.36,7685.0
2017-08-29 10:20:00,85.56,85.58,85.18,85.25,5220.0,85.56,85.58,85.18,85.25,5220.0
2017-08-29 10:25:00,85.18,85.22,85.02,85.14,8402.0,85.18,85.22,85.02,85.14,8402.0
2017-08-29 10:30:00,85.18,85.34,85.15,85.22,6400.0,85.18,85.34,85.15,85.22,6400.0
2017-08-29 10:35:00,85.26,85.79,85.22,85.75,13190.0,85.26,85.79,85.22,85.75,13190.0
2017-08-29 10:40:00,85.79,86.0,85.7,85.71,16857.0,85.79,86.0,85.7,85.71,16857.0
2017-08-29 10:45:00,85.74,85.85,85.61,85.75,10859.0,85.74,85.85,85.61,85.75,10859.0
2017-08-29 10:50:00,85.78,86.06,85.78,85.8,7868.0,85.78,86.06,85.78,85.8,7868.0
2017-08-29 10:55:00,85.92,85.98,85.83,85.95,9300.0,85.92,85.98,85.83,85.95,9300.0
2017-08-29 11:00:00,85.87,85.88,85.65,85.67,8757.0,85.87,85.88,85.65,85.67,8757.0
2017-08-29 11:05:00,85.68,85.84,85.64,85.75,9553.0,85.68,85.84,85.64,85.75,9553.0
2017-08-29 11:10:00,85.75,85.77,85.3,85.3,27176.0,85.75,85.77,85.3,85.3,27176.0
2017-08-29 11:15:00,85.3,85.52,85.02,85.4,34820.0,85.3,85.52,85.02,85.4,34820.0
2017-08-29 11:20:00,85.4,85.41,85.11,85.11,14596.0,85.4,85.41,85.11,85.11,14596.0
2017-08-29 11:25:00,85.1,85.21,84.95,84.95,10201.0,85.1,85.21,84.95,84.95,10201.0
2017-08-29 11:30:00,84.99,85.16,84.99,85.02,9900.0,84.99,85.16,84.99,85.02,9900.0
2017-08-29 11:35:00,84.99,85.37,84.98,85.22,11825.0,84.99,85.37,84.98,85.22,11825.0
2017-08-29 11:40:00,85.25,85.51,85.25,85.47,2193.0,85.25,85.51,85.25,85.47,2193.0
2017-08-29 11:45:00,85.5,85.54,85.32,85.32,8796.0,85.5,85.54,85.32,85.32,8796.0
2017-08-29 11:50:00,85.34,85.48,85.27,85.27,4524.0,85.34,85.48,85.27,85.27,4524.0
2017-08-29 11:55:00,85.36,85.56,85.3,85.3,6350.0,85.36,85.56,85.3,85.3,6350.0
2017-08-29 12:00:00,85.27,85.43,85.25,85.25,3814.0,85.27,85.43,85.25,85.25,3814.0
2017-08-29 12:05:00,85.25,85.36,85.18,85.31,3676.0,85.25,85.36,85.18,85.31,3676.0
2017-08-29 12:10:00,85.31,85.36,85.26,85.28,4600.0,85.31,85.36,85.26,85.28,4600.0
2017-08-29 12:15:00,85.28,85.38,85.16,85.16,6208.0,85.28,85.38,85.16,85.16,6208.0
2017-08-29 12:20:00,85.17,85.27,85.12,85.2,5384.0,85.17,85.27,85.12,85.2,5384.0
2017-08-29 12:25:00,85.23,85.25,85.16,85.16,3275.0,85.23,85.25,85.16,85.16,3275.0
2017-08-29 12:30:00,85.28,85.28,85.05,85.08,4008.0,85.28,85.28,85.05,85.08,4008.0
2017-08-29 12:35:00,85.14,85.14,84.96,85.05,3204.0,85.14,85.14,84.96,85.05,3204.0
2017-08-29 12:40:00,85.07,85.07,84.85,84.86,5000.0,85.07,85.07,84.85,84.86,5000.0
2017-08-29 12:45:00,84.9,84.93,84.75,84.93,5629.0,84.9,84.93,84.75,84.93,5629.0
2017-08-29 12:50:00,84.93,84.93,84.8,84.84,3586.0,84.93,84.93,84.8,84.84,3586.0
2017-08-29 12:55:00,84.89,84.97,84.82,84.87,3730.0,84.89,84.97,84.82,84.87,3730.0
2017-08-29 13:00:00,84.86,85.03,84.84,85.0,6980.0,84.86,85.03,84.84,85.0,6980.0
2017-08-29 13:05:00,85.05,85.12,84.91,85.01,3905.0,85.05,85.12,84.91,85.01,3905.0
2017-08-29 13:10:00,85.02,85.04,84.94,84.94,9140.0,85.02,85.04,84.94,84.94,9140.0
2017-08-29 13:15:00,84.99,85.03,84.93,84.97,11451.0,84.99,85.03,84.93,84.97,11451.0
2017-08-29 13:20:00,84.95,84.95,84.75,84.75,6235.0,84.95,84.95,84.75,84.75,6235.0
2017-08-29 13:25:00,84.78,84.88,84.75,84.85,1507.0,84.78,84.88,84.75,84.85,1507.0
2017-08-29 13:30:00,84.85,84.9,84.76,84.76,5315.0,84.85,84.9,84.76,84.76,5315.0
2017-08-29 13:35:00,84.75,84.77,84.64,84.66,10710.0,84.75,84.77,84.64,84.66,10710.0
2017-08-29 13:40:00,84.66,84.7,84.55,84.57,4896.0,84.66,84.7,84.55,84.57,4896.0
2017-08-29 13:45:00,84.54,84.65,84.5,84.54,5528.0,84.54,84.65,84.5,84.54,5528.0
2017-08-29 13:50:00,84.54,84.93,84.54,84.87,14609.0,84.54,84.93,84.54,84.87,14609.0
2017-08-29 13:55:00,84.87,84.97,84.85,84.92,11250.0,84.87,84.97,84.85,84.92,11250.0
2017-08-29 14:00:00,84.92,85.02,84.87,84.95,14381.0,84.92,85.02,84.87,84.95,14381.0
2017-08-29 14:05:00,84.91,84.95,84.84,84.84,6408.0,84.91,84.95,84.84,84.84,6408.0
2017-08-29 14:10:00,84.83,84.87,84.8,84.86,3893.0,84.83,84.87,84.8,84.86,3893.0
2017-08-29 14:15:00,84.86,85.01,84.86,84.96,5100.0,84.86,85.01,84.86,84.96,5100.0
2017-08-29 14:20:00,84.99,85.09,84.9,84.9,11287.0,84.99,85.09,84.9,84.9,11287.0
2017-08-29 14:25:00,84.95,84.95,84.75,84.77,21617.0,84.95,84.95,84.75,84.77,21617.0
2017-08-29 14:30:00,84.75,84.8,84.72,84.73,13140.0,84.75,84.8,84.72,84.73,13140.0
2017-08-29 14:35:00,84.78,84.92,84.73,84.9,7500.0,84.78,84.92,84.73,84.9,7500.0
2017-08-29 14:40:00,84.88,84.91,84.78,84.86,9235.0,84.88,84.91,84.78,84.86,9235.0
2017-08-29 14:45:00,84.89,84.89,84.78,84.84,7145.0,84.89,84.89,84.78,84.84,7145.0
2017-08-29 14:50:00,84.87,84.88,84.69,84.69,9800.0,84.87,84.88,84.69,84.69,9800.0
2017-08-29 14:55:00,84.73,84.73,84.65,84.67,7900.0,84.73,84.73,84.65,84.67,7900.0
2017-08-29 15:00:00,84.67,84.72,84.61,84.72,14938.0,84.67,84.72,84.61,84.72,14938.0
2017-08-29 15:05:00,84.7,84.79,84.67,84.75,10407.0,84.7,84.79,84.67,84.75,10407.0
2017-08-29 15:10:00,84.75,84.82,84.72,84.72,13730.0,84.75,84.82,84.72,84.72,13730.0
2017-08-29 15:15:00,84.74,84.74,84.66,84.68,13174.0,84.74,84.74,84.66,84.68,13174.0
2017-08-29 15:20:00,84.67,84.68,84.62,84.67,13312.0,84.67,84.68,84.62,84.67,13312.0
2017-08-29 15:25:00,84.67,84.67,84.62,84.63,11096.0,84.67,84.67,84.62,84.63,11096.0
2017-08-29 15:30:00,84.63,84.75,84.63,84.72,18684.0,84.63,84.75,84.63,84.72,18684.0
2017-08-29 15:35:00,84.73,84.88,84.73,84.8,17316.0,84.73,84.88,84.73,84.8,17316.0
2017-08-29 15:40:00,84.79,84.88,84.79,84.85,23985.0,84.79,84.88,84.79,84.85,23985.0
2017-08-29 15:45:00,84.86,84.91,84.86,84.91,23916.0,84.86,84.91,84.86,84.91,23916.0
2017-08-29 15:50:00,84.9,84.98,84.9,84.98,44923.0,84.9,84.98,84.9,84.98,44923.0
2017-08-29 15:55:00,84.97,84.98,84.72,84.8,102747.0,84.97,84.98,84.72,84.8,102747.0
2017-08-30 09:30:00,84.75,85.14,84.39,84.96,10138.0,84.75,85.14,84.39,84.96,10138.0
2017-08-30 09:35:00,85.0,85.0,84.53,84.77,6700.0,85.0,85.0,84.53,84.77,6700.0
2017-08-30 09:40:00,84.73,85.29,84.72,85.22,22923.0,84.73,85.29,84.72,85.22,22923.0
2017-08-30 09:45:00,85.18,85.4,85.06,85.22,11370.0,85.18,85.4,85.06,85.22,11370.0
2017-08-30 09:50:00,85.16,85.16,84.86,84.86,4037.0,85.16,85.16,84.86,84.86,4037.0
2017-08-30 09:55:00,84.91,85.01,84.82,84.94,10374.0,84.91,85.01,84.82,84.94,10374.0
2017-08-30 10:00:00,84.9,84.94,84.73,84.92,5900.0,84.9,84.94,84.73,84.92,5900.0
2017-08-30 10:05:00,84.92,85.03,84.85,84.9,9908.0,84.92,85.03,84.85,84.9,9908.0
2017-08-30 10:10:00,84.87,85.15,84.85,85.15,3900.0,84.87,85.15,84.85,85.15,3900.0
2017-08-30 10:15:00,85.15,85.24,85.14,85.22,9222.0,85.15,85.24,85.14,85.22,9222.0
2017-08-30 10:20:00,85.23,85.49,85.23,85.49,6484.0,85.23,85.49,85.23,85.49,6484.0
2017-08-30 10:25:00,85.48,85.49,85.18,85.27,25411.0,85.48,85.49,85.18,85.27,25411.0
2017-08-30 10:30:00,85.29,85.39,85.2,85.24,5103.0,85.29,85.39,85.2,85.24,5103.0
2017-08-30 10:35:00,85.26,85.35,85.22,85.32,13000.0,85.26,85.35,85.22,85.32,13000.0
2017-08-30 10:40:00,85.37,85.51,85.3,85.5,8164.0,85.37,85.51,85.3,85.5,8164.0
2017-08-30 10:45:00,85.51,85.58,85.47,85.5,6640.0,85.51,85.58,85.47,85.5,6640.0
2017-08-30 10:50:00,85.56,85.59,85.47,85.47,5002.0,85.56,85.59,85.47,85.47,5002.0
2017-08-30 10:55:00,85.51,85.51,85.34,85.35,10102.0,85.51,85.51,85.34,85.35,10102.0
2017-08-30 11:00:00,85.36,85.4,85.35,85.37,4802.0,85.36,85.4,85.35,85.37,4802.0
2017-08-30 11:05:00,85.41,85.45,85.32,85.32,17788.0,85.41,85.45,85.32,85.32,17788.0
2017-08-30 11:10:00,85.31,85.32,85.27,85.29,6294.0,85.31,85.32,85.27,85.29,6294.0
2017-08-30 11:15:00,85.32,85.76,85.32,85.68,25237.0,85.32,85.76,85.32,85.68,25237.0
2017-08-30 11:20:00,85.69,85.73,85.62,85.71,5996.0,85.69,85.73,85.62,85.71,5996.0
2017-08-30 11:25:00,85.69,85.96,85.68,85.91,11860.0,85.69,85.96,85.68,85.91,11860.0
2017-08-30 11:30:00,85.91,85.96,85.83,85.85,15238.0,85.91,85.96,85.83,85.85,15238.0
2017-08-30 11:35:00,85.8,85.85,85.67,85.74,12438.0,85.8,85.85,85.67,85.74,12438.0
2017-08-30 11:40:00,85.73,85.83,85.73,85.82,5216.0,85.73,85.83,85.73,85.82,5216.0
2017-08-30 11:45:00,85.89,86.0,85.82,85.92,8165.0,85.89,86.0,85.82,85.92,8165.0
2017-08-30 11:50:00,85.92,85.92,85.79,85.86,8715.0,85.92,85.92,85.79,85.86,8715.0
2017-08-30 11:55:00,85.83,85.97,85.83,85.97,2602.0,85.83,85.97,85.83,85.97,2602.0
2017-08-30 12:00:00,85.99,86.16,85.94,86.16,6954.0,85.99,86.16,85.94,86.16,6954.0
2017-08-30 12:05:00,86.14,86.19,86.1,86.18,7700.0,86.14,86.19,86.1,86.18,7700.0
2017-08-30 12:10:00,86.16,86.33,86.14,86.33,6850.0,86.16,86.33,86.14,86.33,6850.0
2017-08-30 12:15:00,86.31,86.32,86.22,86.32,13523.0,86.31,86.32,86.22,86.32,13523.0
2017-08-30 12:20:00,86.31,86.4,86.27,86.32,14700.0,86.31,86.4,86.27,86.32,14700.0
2017-08-30 12:25:00,86.34,86.39,86.3,86.32,11493.0,86.34,86.39,86.3,86.32,11493.0
2017-08-30 12:30:00,86.31,86.38,86.29,86.33,6702.0,86.31,86.38,86.29,86.33,6702.0
2017-08-30 12:35:00,86.31,86.39,86.31,86.38,5754.0,86.31,86.39,86.31,86.38,5754.0
2017-08-30 12:40:00,86.42,86.42,86.24,86.29,5150.0,86.42,86.42,86.24,86.29,5150.0
2017-08-30 12:45:00,86.29,86.33,86.22,86.28,5600.0,86.29,86.33,86.22,86.28,5600.0
2017-08-30 12:50:00,86.25,86.3,86.2,86.25,6637.0,86.25,86.3,86.2,86.25,6637.0
2017-08-30 12:55:00,86.23,86.35,86.23,86.29,2500.0,86.23,86.35,86.23,86.29,2500.0
2017-08-30 13:00:00,86.34,86.36,86.24,86.36,11285.0,86.34,86.36,86.24,86.36,11285.0
2017-08-30 13:05:00,86.37,86.51,86.37,86.49,6170.0,86.37,86.51,86.37,86.49,6170.0
2017-08-30 13:10:00,86.49,86.54,86.44,86.52,6190.0,86.49,86.54,86.44,86.52,6190.0
2017-08-30 13:15:00,86.52,86.53,86.46,86.5,2300.0,86.52,86.53,86.46,86.5,2300.0
2017-08-30 13:20:00,86.49,86.51,86.46,86.51,2303.0,86.49,86.51,86.46,86.51,2303.0
2017-08-30 13:25:00,86.46,86.48,86.39,86.46,3800.0,86.46,86.48,86.39,86.46,3800.0
2017-08-30 13:30:00,86.49,86.51,86.29,86.36,3575.0,86.49,86.51,86.29,86.36,3575.0
2017-08-30 13:35:00,86.29,86.34,86.16,86.17,3350.0,86.29,86.34,86.16,86.17,3350.0
2017-08-30 13:40:00,86.16,86.17,86.11,86.13,2200.0,86.16,86.17,86.11,86.13,2200.0
2017-08-30 13:45:00,86.14,86.23,86.12,86.21,3900.0,86.14,86.23,86.12,86.21,3900.0
2017-08-30 13:50:00,86.23,86.3,86.21,86.21,11664.0,86.23,86.3,86.21,86.21,11664.0
2017-08-30 13:55:00,86.26,86.35,86.25,86.35,5220.0,86.26,86.35,86.25,86.35,5220.0
2017-08-30 14:00:00,86.37,86.42,86.33,86.4,10782.0,86.37,86.42,86.33,86.4,10782.0
2017-08-30 14:05:00,86.43,86.46,86.36,86.36,4880.0,86.43,86.46,86.36,86.36,4880.0
2017-08-30 14:10:00,86.38,86.45,86.38,86.45,3600.0,86.38,86.45,86.38,86.45,3600.0
2017-08-30 14:15:00,86.44,86.53,86.41,86.53,8312.0,86.44,86.53,86.41,86.53,8312.0
2017-08-30 14:20:00,86.55,86.62,86.53,86.62,8468.0,86.55,86.62,86.53,86.62,8468.0
2017-08-30 14:25:00,86.58,86.6,86.42,86.46,10700.0,86.58,86.6,86.42,86.46,10700.0
2017-08-30 14:30:00,86.5,86.6,86.5,86.6,2600.0,86.5,86.6,86.5,86.6,2600.0
2017-08-30 14:35:00,86.61,86.62,86.52,86.53,10069.0,86.61,86.62,86.52,86.53,10069.0
2017-08-30 14:40:00,86.54,86.54,86.46,86.53,12520.0,86.54,86.54,86.46,86.53,12520.0
2017-08-30 14:45:00,86.51,86.52,86.45,86.51,5800.0,86.51,86.52,86.45,86.51,5800.0
2017-08-30 14:50:00,86.51,86.54,86.42,86.42,11268.0,86.51,86.54,86.42,86.42,11268.0
2017-08-30 14:55:00,86.4,86.5,86.4,86.47,14362.0,86.4,86.5,86.4,86.47,14362.0
2017-08-30 15:00:00,86.48,86.48,86.32,86.45,13600.0,86.48,86.48,86.32,86.45,13600.0
2017-08-30 15:05:00,86.46,86.49,86.45,86.48,6446.0,86.46,86.49,86.45,86.48,6446.0
2017-08-30 15:10:00,86.47,86.51,86.41,86.41,20470.0,86.47,86.51,86.41,86.41,20470.0
2017-08-30 15:15:00,86.41,86.41,86.2,86.27,10708.0,86.41,86.41,86.2,86.27,10708.0
2017-08-30 15:20:00,86.31,86.35,86.26,86.31,15613.0,86.31,86.35,86.26,86.31,15613.0
2017-08-30 15:25:00,86.31,86.31,86.2,86.28,14691.0,86.31,86.31,86.2,86.28,14691.0
2017-08-30 15:30:00,86.21,86.29,86.16,86.16,17423.0,86.21,86.29,86.16,86.16,17423.0
2017-08-30 15:35:00,86.14,86.14,85.95,85.99,18040.0,86.14,86.14,85.95,85.99,18040.0
2017-08-30 15:40:00,86.01,86.01,85.88,85.92,20184.0,86.01,86.01,85.88,85.92,20184.0
2017-08-30 15:45:00,85.92,86.01,85.88,85.9,28561.0,85.92,86.01,85.88,85.9,28561.0
2017-08-30 15:50:00,85.9,86.01,85.84,85.97,37727.0,85.9,86.01,85.84,85.97,37727.0
2017-08-30 15:55:00,85.97,85.99,85.93,85.95,44326.0,85.97,85.99,85.93,85.95,44326.0
2017-08-31 09:30:00,85.83,85.86,85.79,85.86,6343.0,85.83,85.86,85.79,85.86,6343.0
2017-08-31 09:35:00,86.01,86.04,85.67,85.7,3300.0,86.01,86.04,85.67,85.7,3300.0
2017-08-31 09:40:00,85.76,85.83,85.51,85.51,7871.0,85.76,85.83,85.51,85.51,7871.0
2017-08-31 09:45:00,85.54,85.6,85.34,85.45,4000.0,85.54,85.6,85.34,85.45,4000.0
2017-08-31 09:50:00,85.36,85.53,85.26,85.39,4850.0,85.36,85.53,85.26,85.39,4850.0
2017-08-31 09:55:00,85.42,85.71,85.41,85.56,10085.0,85.42,85.71,85.41,85.56,10085.0
2017-08-31 10:00:00,85.62,85.73,85.08,85.27,31010.0,85.62,85.73,85.08,85.27,31010.0
2017-08-31 10:05:00,85.3,85.56,85.25,85.39,5767.0,85.3,85.56,85.25,85.39,5767.0
2017-08-31 10:10:00,85.27,85.54,85.2,85.32,5772.0,85.27,85.54,85.2,85.32,5772.0
2017-08-31 10:15:00,85.23,85.28,84.84,84.92,6618.0,85.23,85.28,84.84,84.92,6618.0
2017-08-31 10:20:00,84.9,84.92,84.73,84.84,6002.0,84.9,84.92,84.73,84.84,6002.0
2017-08-31 10:25:00,84.96,85.27,84.96,85.16,6200.0,84.96,85.27,84.96,85.16,6200.0
2017-08-31 10:30:00,85.14,85.48,85.02,85.2,14794.0,85.14,85.48,85.02,85.2,14794.0
2017-08-31 10:35:00,85.2,85.45,85.11,85.45,7690.0,85.2,85.45,85.11,85.45,7690.0
2017-08-31 10:40:00,85.41,85.58,85.35,85.48,2700.0,85.41,85.58,85.35,85.48,2700.0
2017-08-31 10:45:00,85.53,85.64,85.41,85.55,21380.0,85.53,85.64,85.41,85.55,21380.0
2017-08-31 10:50:00,85.52,85.63,85.46,85.46,6625.0,85.52,85.63,85.46,85.46,6625.0
2017-08-31 10:55:00,85.45,85.46,85.25,85.29,5470.0,85.45,85.46,85.25,85.29,5470.0
2017-08-31 11:00:00,85.29,85.48,85.27,85.44,2000.0,85.29,85.48,85.27,85.44,2000.0
2017-08-31 11:05:00,85.48,85.6,85.45,85.6,3600.0,85.48,85.6,85.45,85.6,3600.0
2017-08-31 11:10:00,85.6,85.72,85.41,85.68,125623.0,85.6,85.72,85.41,85.68,125623.0
2017-08-31 11:15:00,85.66,85.7,85.47,85.7,13956.0,85.66,85.7,85.47,85.7,13956.0
2017-08-31 11:20:00,85.72,85.9,85.72,85.88,6772.0,85.72,85.9,85.72,85.88,6772.0
2017-08-31 11:25:00,85.88,86.08,85.87,86.01,10469.0,85.88,86.08,85.87,86.01,10469.0
2017-08-31 11:30:00,86.01,86.19,86.0,86.14,10437.0,86.01,86.19,86.0,86.14,10437.0
2017-08-31 11:35:00,86.21,86.24,86.05,86.05,9636.0,86.21,86.24,86.05,86.05,9636.0
2017-08-31 11:40:00,86.07,86.1,86.03,86.04,10191.0,86.07,86.1,86.03,86.04,10191.0
2017-08-31 11:45:00,86.1,86.1,85.85,85.85,11585.0,86.1,86.1,85.85,85.85,11585.0
2017-08-31 11:50:00,85.86,85.98,85.86,85.98,6414.0,85.86,85.98,85.86,85.98,6414.0
2017-08-31 11:55:00,85.94,86.02,85.9,85.99,7846.0,85.94,86.02,85.9,85.99,7846.0
2017-08-31 12:00:00,85.99,86.07,85.79,85.88,109612.0,85.99,86.07,85.79,85.88,109612.0
2017-08-31 12:05:00,85.87,86.1,85.87,86.1,17290.0,85.87,86.1,85.87,86.1,17290.0
2017-08-31 12:10:00,86.1,86.2,86.09,86.2,11204.0,86.1,86.2,86.09,86.2,11204.0
2017-08-31 12:15:00,86.2,86.27,86.2,86.25,11459.0,86.2,86.27,86.2,86.25,11459.0
2017-08-31 12:20:00,86.25,86.27,86.23,86.25,4400.0,86.25,86.27,86.23,86.25,4400.0
2017-08-31 12:25:00,86.26,86.26,86.1,86.22,14535.0,86.26,86.26,86.1,86.22,14535.0
2017-08-31 12:30:00,86.23,86.29,86.22,86.23,9149.0,86.23,86.29,86.22,86.23,9149.0
2017-08-31 12:35:00,86.22,86.3,86.22,86.26,8535.0,86.22,86.3,86.22,86.26,8535.0
2017-08-31 12:40:00,86.25,86.28,86.2,86.24,4800.0,86.25,86.28,86.2,86.24,4800.0
2017-08-31 12:45:00,86.25,86.28,86.22,86.24,4364.0,86.25,86.28,86.22,86.24,4364.0
2017-08-31 12:50:00,86.25,86.29,85.8,85.95,13617.0,86.25,86.29,85.8,85.95,13617.0
2017-08-31 12:55:00,86.02,86.09,85.93,86.06,6400.0,86.02,86.09,85.93,86.06,6400.0
2017-08-31 13:00:00,86.06,86.21,86.06,86.2,4609.0,86.06,86.21,86.06,86.2,4609.0
2017-08-31 13:05:00,86.23,86.29,86.23,86.28,2400.0,86.23,86.29,86.23,86.28,2400.0
2017-08-31 13:10:00,86.3,86.34,86.26,86.27,10037.0,86.3,86.34,86.26,86.27,10037.0
2017-08-31 13:15:00,86.25,86.38,86.25,86.38,3600.0,86.25,86.38,86.25,86.38,3600.0
2017-08-31 13:20:00,86.35,86.39,86.12,86.29,11863.0,86.35,86.39,86.12,86.29,11863.0
2017-08-31 13:25:00,86.34,86.41,86.3,86.39,3964.0,86.34,86.41,86.3,86.39,3964.0
2017-08-31 13:30:00,86.42,86.52,86.42,86.52,4656.0,86.42,86.52,86.42,86.52,4656.0
2017-08-31 13:35:00,86.51,86.56,86.48,86.48,9838.0,86.51,86.56,86.48,86.48,9838.0
2017-08-31 13:40:00,86.47,86.59,86.47,86.59,2100.0,86.47,86.59,86.47,86.59,2100.0
2017-08-31 13:45:00,86.61,86.77,86.59,86.73,8797.0,86.61,86.77,86.59,86.73,8797.0
2017-08-31 13:50:00,86.72,86.83,86.71,86.83,5743.0,86.72,86.83,86.71,86.83,5743.0
2017-08-31 13:55:00,86.8,86.9,86.78,86.83,9194.0,86.8,86.9,86.78,86.83,9194.0
2017-08-31 14:00:00,86.82,86.93,86.82,86.92,6543.0,86.82,86.93,86.82,86.92,6543.0
2017-08-31 14:05:00,86.95,87.0,86.92,86.98,11102.0,86.95,87.0,86.92,86.98,11102.0
2017-08-31 14:10:00,86.99,87.05,86.95,86.99,13007.0,86.99,87.05,86.95,86.99,13007.0
2017-08-31 14:15:00,87.02,87.12,87.02,87.09,9067.0,87.02,87.12,87.02,87.09,9067.0
2017-08-31 14:20:00,87.09,87.16,87.08,87.16,5822.0,87.09,87.16,87.08,87.16,5822.0
2017-08-31 14:25:00,87.15,87.25,87.14,87.21,13621.0,87.15,87.25,87.14,87.21,13621.0
2017-08-31 14:30:00,87.2,87.35,87.19,87.31,11547.0,87.2,87.35,87.19,87.31,11547.0
2017-08-31 14:35:00,87.35,87.35,87.03,87.13,23526.0,87.35,87.35,87.03,87.13,23526.0
2017-08-31 14:40:00,87.16,87.32,87.15,87.31,6131.0,87.16,87.32,87.15,87.31,6131.0
2017-08-31 14:45:00,87.31,87.39,87.12,87.14,17682.0,87.31,87.39,87.12,87.14,17682.0
2017-08-31 14:50:00,87.14,87.28,87.04,87.17,8840.0,87.14,87.28,87.04,87.17,8840.0
2017-08-31 14:55:00,87.21,87.41,87.21,87.4,11473.0,87.21,87.41,87.21,87.4,11473.0
2017-08-31 15:00:00,87.4,87.48,87.39,87.42,16732.0,87.4,87.48,87.39,87.42,16732.0
2017-08-31 15:05:00,87.4,87.43,87.24,87.24,11505.0,87.4,87.43,87.24,87.24,11505.0
2017-08-31 15:10:00,87.27,87.41,87.27,87.33,10375.0,87.27,87.41,87.27,87.33,10375.0
2017-08-31 15:15:00,87.31,87.47,87.31,87.44,10085.0,87.31,87.47,87.31,87.44,10085.0
2017-08-31 15:20:00,87.47,87.5,87.43,87.43,9550.0,87.47,87.5,87.43,87.43,9550.0
2017-08-31 15:25:00,87.46,87.55,87.46,87.55,14085.0,87.46,87.55,87.46,87.55,14085.0
2017-08-31 15:30:00,87.55,87.69,87.54,87.69,15128.0,87.55,87.69,87.54,87.69,15128.0
2017-08-31 15:35:00,87.67,87.69,87.36,87.51,30081.0,87.67,87.69,87.36,87.51,30081.0
2017-08-31 15:40:00,87.51,87.69,87.41,87.41,26019.0,87.51,87.69,87.41,87.41,26019.0
2017-08-31 15:45:00,87.42,87.55,87.36,87.41,15013.0,87.42,87.55,87.36,87.41,15013.0
2017-08-31 15:50:00,87.42,87.45,87.35,87.4,20135.0,87.42,87.45,87.35,87.4,20135.0
2017-08-31 15:55:00,87.37,87.38,87.06,87.14,89115.0,87.37,87.38,87.06,87.14,89115.0
2017-09-01 09:30:00,87.52,87.83,87.52,87.83,5188.0,87.52,87.83,87.52,87.83,5188.0
2017-09-01 09:35:00,87.59,87.9,87.49,87.88,5080.0,87.59,87.9,87.49,87.88,5080.0
2017-09-01 09:40:00,88.01,88.64,87.94,88.53,27204.0,88.01,88.64,87.94,88.53,27204.0
2017-09-01 09:45:00,88.8,88.85,88.53,88.64,10643.0,88.8,88.85,88.53,88.64,10643.0
2017-09-01 09:50:00,88.83,89.08,88.73,88.73,15900.0,88.83,89.08,88.73,88.73,15900.0
2017-09-01 09:55:00,88.79,89.33,88.78,89.09,10648.0,88.79,89.33,88.78,89.09,10648.0
2017-09-01 10:00:00,88.95,88.95,88.43,88.43,5856.0,88.95,88.95,88.43,88.43,5856.0
2017-09-01 10:05:00,88.45,88.63,88.39,88.52,4538.0,88.45,88.63,88.39,88.52,4538.0
2017-09-01 10:10:00,88.5,88.5,88.14,88.43,7889.0,88.5,88.5,88.14,88.43,7889.0
2017-09-01 10:15:00,88.45,88.51,88.38,88.43,6815.0,88.45,88.51,88.38,88.43,6815.0
2017-09-01 10:20:00,88.48,88.66,88.43,88.66,3409.0,88.48,88.66,88.43,88.66,3409.0
2017-09-01 10:25:00,88.6,88.6,88.35,88.49,11092.0,88.6,88.6,88.35,88.49,11092.0
2017-09-01 10:30:00,88.56,88.59,88.29,88.5,11316.0,88.56,88.59,88.29,88.5,11316.0
2017-09-01 10:35:00,88.5,88.57,88.36,88.41,6013.0,88.5,88.57,88.36,88.41,6013.0
2017-09-01 10:40:00,88.39,88.53,88.2,88.2,7940.0,88.39,88.53,88.2,88.2,7940.0
2017-09-01 10:45:00,88.11,88.16,87.96,87.96,8707.0,88.11,88.16,87.96,87.96,8707.0
2017-09-01 10:50:00,87.98,87.98,87.76,87.76,4700.0,87.98,87.98,87.76,87.76,4700.0
2017-09-01 10:55:00,87.76,87.81,87.67,87.81,9986.0,87.76,87.81,87.67,87.81,9986.0
2017-09-01 11:00:00,87.81,87.84,87.72,87.77,6920.0,87.81,87.84,87.72,87.77,6920.0
2017-09-01 11:05:00,87.78,88.15,87.78,88.11,11931.0,87.78,88.15,87.78,88.11,11931.0
2017-09-01 11:10:00,88.13,88.28,87.98,88.23,6738.0,88.13,88.28,87.98,88.23,6738.0
2017-09-01 11:15:00,88.13,88.41,88.11,88.41,5190.0,88.13,88.41,88.11,88.41,5190.0
2017-09-01 11:20:00,88.37,88.42,88.22,88.22,6693.0,88.37,88.42,88.22,88.22,6693.0
2017-09-01 11:25:00,88.23,88.56,88.19,88.19,11262.0,88.23,88.56,88.19,88.19,11262.0
2017-09-01 11:30:00,88.13,88.14,88.04,88.05,3429.0,88.13,88.14,88.04,88.05,3429.0
2017-09-01 11:35:00,88.05,88.09,88.0,88.02,5657.0,88.05,88.09,88.0,88.02,5657.0
2017-09-01 11:40:00,88.03,88.05,87.9,88.04,6839.0,88.03,88.05,87.9,88.04,6839.0
2017-09-01 11:45:00,88.06,88.09,87.98,88.0,3423.0,88.06,88.09,87.98,88.0,3423.0
2017-09-01 11:50:00,87.98,88.06,87.91,87.94,5730.0,87.98,88.06,87.91,87.94,5730.0
2017-09-01 11:55:00,87.93,88.27,87.92,88.21,10014.0,87.93,88.27,87.92,88.21,10014.0
2017-09-01 12:00:00,88.22,88.27,88.14,88.16,5593.0,88.22,88.27,88.14,88.16,5593.0
2017-09-01 12:05:00,88.13,88.22,88.1,88.19,6820.0,88.13,88.22,88.1,88.19,6820.0
2017-09-01 12:10:00,88.21,88.22,88.09,88.09,4700.0,88.21,88.22,88.09,88.09,4700.0
2017-09-01 12:15:00,88.1,88.13,88.09,88.1,2600.0,88.1,88.13,88.09,88.1,2600.0
2017-09-01 12:20:00,88.08,88.14,88.07,88.09,4586.0,88.08,88.14,88.07,88.09,4586.0
2017-09-01 12:25:00,88.04,88.06,88.03,88.06,1920.0,88.04,88.06,88.03,88.06,1920.0
2017-09-01 12:30:00,88.02,88.08,88.02,88.06,2668.0,88.02,88.08,88.02,88.06,2668.0
2017-09-01 12:35:00,88.07,88.11,88.02,88.05,4656.0,88.07,88.11,88.02,88.05,4656.0
2017-09-01 12:40:00,88.07,88.27,88.06,88.17,11188.0,88.07,88.27,88.06,88.17,11188.0
2017-09-01 12:45:00,88.15,88.17,88.05,88.06,6018.0,88.15,88.17,88.05,88.06,6018.0
2017-09-01 12:50:00,88.05,88.08,88.03,88.04,4400.0,88.05,88.08,88.03,88.04,4400.0
2017-09-01 12:55:00,88.02,88.06,87.99,88.03,3408.0,88.02,88.06,87.99,88.03,3408.0
2017-09-01 13:00:00,88.04,88.06,88.0,88.06,4112.0,88.04,88.06,88.0,88.06,4112.0
2017-09-01 13:05:00,88.06,88.06,88.0,88.03,5550.0,88.06,88.06,88.0,88.03,5550.0
2017-09-01 13:10:00,88.01,88.01,87.84,87.85,7585.0,88.01,88.01,87.84,87.85,7585.0
2017-09-01 13:15:00,87.82,87.82,87.76,87.82,4308.0,87.82,87.82,87.76,87.82,4308.0
2017-09-01 13:20:00,87.8,87.8,87.71,87.73,4410.0,87.8,87.8,87.71,87.73,4410.0
2017-09-01 13:25:00,87.75,87.75,87.62,87.64,4712.0,87.75,87.75,87.62,87.64,4712.0
2017-09-01 13:30:00,87.63,87.65,87.63,87.63,458.0,87.63,87.65,87.63,87.63,458.0
2017-09-01 13:35:00,87.63,87.65,87.52,87.55,9604.0,87.63,87.65,87.52,87.55,9604.0
2017-09-01 13:40:00,87.52,87.67,87.51,87.62,3756.0,87.52,87.67,87.51,87.62,3756.0
2017-09-01 13:45:00,87.65,87.8,87.63,87.8,1900.0,87.65,87.8,87.63,87.8,1900.0
2017-09-01 13:50:00,87.74,87.77,87.64,87.68,4500.0,87.74,87.77,87.64,87.68,4500.0
2017-09-01 13:55:00,87.67,87.7,87.57,87.57,4561.0,87.67,87.7,87.57,87.57,4561.0
2017-09-01 14:00:00,87.59,87.73,87.53,87.53,7993.0,87.59,87.73,87.53,87.53,7993.0
2017-09-01 14:05:00,87.51,87.62,87.51,87.52,3250.0,87.51,87.62,87.51,87.52,3250.0
2017-09-01 14:10:00,87.52,87.66,87.52,87.64,5584.0,87.52,87.66,87.52,87.64,5584.0
2017-09-01 14:15:00,87.67,87.67,87.6,87.64,1149.0,87.67,87.67,87.6,87.64,1149.0
2017-09-01 14:20:00,87.64,87.72,87.62,87.69,4745.0,87.64,87.72,87.62,87.69,4745.0
2017-09-01 14:25:00,87.69,87.77,87.68,87.73,5493.0,87.69,87.77,87.68,87.73,5493.0
2017-09-01 14:30:00,87.75,87.82,87.72,87.75,3803.0,87.75,87.82,87.72,87.75,3803.0
2017-09-01 14:35:00,87.73,87.88,87.73,87.88,3600.0,87.73,87.88,87.73,87.88,3600.0
2017-09-01 14:40:00,87.89,87.94,87.86,87.91,5300.0,87.89,87.94,87.86,87.91,5300.0
2017-09-01 14:45:00,87.91,87.94,87.9,87.93,7839.0,87.91,87.94,87.9,87.93,7839.0
2017-09-01 14:50:00,87.91,87.94,87.8,87.81,5350.0,87.91,87.94,87.8,87.81,5350.0
2017-09-01 14:55:00,87.85,87.9,87.85,87.88,4560.0,87.85,87.9,87.85,87.88,4560.0
2017-09-01 15:00:00,87.87,87.96,87.85,87.88,6413.0,87.87,87.96,87.85,87.88,6413.0
2017-09-01 15:05:00,87.89,87.97,87.88,87.94,4898.0,87.89,87.97,87.88,87.94,4898.0
2017-09-01 15:10:00,87.96,87.96,87.92,87.92,2246.0,87.96,87.96,87.92,87.92,2246.0
2017-09-01 15:15:00,87.92,87.98,87.92,87.95,8670.0,87.92,87.98,87.92,87.95,8670.0
2017-09-01 15:20:00,87.94,87.97,87.94,87.95,6314.0,87.94,87.97,87.94,87.95,6314.0
2017-09-01 15:25:00,87.95,87.98,87.94,87.95,5407.0,87.95,87.98,87.94,87.95,5407.0
2017-09-01 15:30:00,87.97,87.98,87.83,87.88,11970.0,87.97,87.98,87.83,87.88,11970.0
2017-09-01 15:35:00,87.9,87.96,87.84,87.93,12840.0,87.9,87.96,87.84,87.93,12840.0
2017-09-01 15:40:00,87.93,88.02,87.83,87.86,14205.0,87.93,88.02,87.83,87.86,14205.0
2017-09-01 15:45:00,87.87,87.94,87.81,87.93,15274.0,87.87,87.94,87.81,87.93,15274.0
2017-09-01 15:50:00,87.94,87.99,87.81,87.85,22765.0,87.94,87.99,87.81,87.85,22765.0
2017-09-01 15:55:00,87.86,87.89,87.77,87.81,31733.0,87.86,87.89,87.77,87.81,31733.0
2017-09-05 09:30:00,87.44,87.84,87.28,87.54,9569.0,87.44,87.84,87.28,87.54,9569.0
2017-09-05 09:35:00,87.5,87.88,87.48,87.74,13214.0,87.5,87.88,87.48,87.74,13214.0
2017-09-05 09:40:00,87.78,88.3,87.78,88.3,8767.0,87.78,88.3,87.78,88.3,8767.0
2017-09-05 09:45:00,88.28,88.42,88.18,88.25,4534.0,88.28,88.42,88.18,88.25,4534.0
2017-09-05 09:50:00,88.27,88.41,88.19,88.27,9369.0,88.27,88.41,88.19,88.27,9369.0
2017-09-05 09:55:00,88.31,88.94,88.31,88.67,8570.0,88.31,88.94,88.31,88.67,8570.0
2017-09-05 10:00:00,88.59,88.66,88.19,88.29,9450.0,88.59,88.66,88.19,88.29,9450.0
2017-09-05 10:05:00,88.34,88.37,88.15,88.37,3825.0,88.34,88.37,88.15,88.37,3825.0
2017-09-05 10:10:00,88.29,88.29,88.09,88.09,5712.0,88.29,88.29,88.09,88.09,5712.0
2017-09-05 10:15:00,88.21,88.21,87.68,87.68,6302.0,88.21,88.21,87.68,87.68,6302.0
2017-09-05 10:20:00,87.69,87.69,87.44,87.58,4995.0,87.69,87.69,87.44,87.58,4995.0
2017-09-05 10:25:00,87.59,87.73,87.31,87.5,5167.0,87.59,87.73,87.31,87.5,5167.0
2017-09-05 10:30:00,87.48,87.53,87.27,87.53,3527.0,87.48,87.53,87.27,87.53,3527.0
2017-09-05 10:35:00,87.59,87.67,87.51,87.61,2900.0,87.59,87.67,87.51,87.61,2900.0
2017-09-05 10:40:00,87.53,87.56,87.3,87.39,8268.0,87.53,87.56,87.3,87.39,8268.0
2017-09-05 10:45:00,87.38,87.55,87.37,87.55,1330.0,87.38,87.55,87.37,87.55,1330.0
2017-09-05 10:50:00,87.56,87.67,87.5,87.63,7000.0,87.56,87.67,87.5,87.63,7000.0
2017-09-05 10:55:00,87.67,87.94,87.67,87.8,4327.0,87.67,87.94,87.67,87.8,4327.0
2017-09-05 11:00:00,87.79,88.19,87.75,88.19,3700.0,87.79,88.19,87.75,88.19,3700.0
2017-09-05 11:05:00,88.04,88.1,87.84,87.96,5000.0,88.04,88.1,87.84,87.96,5000.0
2017-09-05 11:10:00,87.96,88.23,87.96,88.23,3324.0,87.96,88.23,87.96,88.23,3324.0
2017-09-05 11:15:00,88.11,88.16,87.79,87.84,7015.0,88.11,88.16,87.79,87.84,7015.0
2017-09-05 11:20:00,87.81,87.82,87.8,87.81,300.0,87.81,87.82,87.8,87.81,300.0
2017-09-05 11:25:00,87.85,88.07,87.81,88.02,5497.0,87.85,88.07,87.81,88.02,5497.0
2017-09-05 11:30:00,88.05,88.37,88.05,88.33,5010.0,88.05,88.37,88.05,88.33,5010.0
2017-09-05 11:35:00,88.35,88.47,88.29,88.36,6751.0,88.35,88.47,88.29,88.36,6751.0
2017-09-05 11:40:00,88.37,88.37,88.15,88.15,5962.0,88.37,88.37,88.15,88.15,5962.0
2017-09-05 11:45:00,88.13,88.13,87.99,88.09,2500.0,88.13,88.13,87.99,88.09,2500.0
2017-09-05 11:50:00,88.15,88.23,88.05,88.21,2913.0,88.15,88.23,88.05,88.21,2913.0
2017-09-05 11:55:00,88.22,88.35,88.22,88.31,3847.0,88.22,88.35,88.22,88.31,3847.0
2017-09-05 12:00:00,88.26,88.32,88.15,88.15,5209.0,88.26,88.32,88.15,88.15,5209.0
2017-09-05 12:05:00,88.21,88.24,88.12,88.12,4503.0,88.21,88.24,88.12,88.12,4503.0
2017-09-05 12:10:00,88.13,88.13,87.92,87.92,4370.0,88.13,88.13,87.92,87.92,4370.0
2017-09-05 12:15:00,87.86,88.0,87.81,88.0,2000.0,87.86,88.0,87.81,88.0,2000.0
2017-09-05 12:20:00,87.96,88.08,87.92,88.04,4981.0,87.96,88.08,87.92,88.04,4981.0
2017-09-05 12:25:00,88.07,88.1,87.85,87.85,2600.0,88.07,88.1,87.85,87.85,2600.0
2017-09-05 12:30:00,87.74,87.79,87.59,87.65,3570.0,87.74,87.79,87.59,87.65,3570.0
2017-09-05 12:35:00,87.7,87.83,87.7,87.73,6800.0,87.7,87.83,87.7,87.73,6800.0
2017-09-05 12:40:00,87.71,87.71,87.66,87.7,1400.0,87.71,87.71,87.66,87.7,1400.0
2017-09-05 12:45:00,87.66,87.83,87.51,87.68,13125.0,87.66,87.83,87.51,87.68,13125.0
2017-09-05 12:50:00,87.73,87.76,87.63,87.76,2400.0,87.73,87.76,87.63,87.76,2400.0
2017-09-05 12:55:00,87.74,87.74,87.55,87.64,3901.0,87.74,87.74,87.55,87.64,3901.0
2017-09-05 13:00:00,87.6,87.64,87.52,87.63,6650.0,87.6,87.64,87.52,87.63,6650.0
2017-09-05 13:05:00,87.64,87.69,87.59,87.63,3600.0,87.64,87.69,87.59,87.63,3600.0
2017-09-05 13:10:00,87.6,87.7,87.59,87.67,3789.0,87.6,87.7,87.59,87.67,3789.0
2017-09-05 13:15:00,87.67,87.8,87.6,87.78,3300.0,87.67,87.8,87.6,87.78,3300.0
2017-09-05 13:20:00,87.87,87.88,87.74,87.74,4500.0,87.87,87.88,87.74,87.74,4500.0
2017-09-05 13:25:00,87.7,87.71,87.54,87.61,5062.0,87.7,87.71,87.54,87.61,5062.0
2017-09-05 13:30:00,87.62,87.66,87.57,87.61,4590.0,87.62,87.66,87.57,87.61,4590.0
2017-09-05 13:35:00,87.67,87.71,87.62,87.64,5100.0,87.67,87.71,87.62,87.64,5100.0
2017-09-05 13:40:00,87.69,87.78,87.66,87.78,1978.0,87.69,87.78,87.66,87.78,1978.0
2017-09-05 13:45:00,87.76,87.76,87.61,87.63,5950.0,87.76,87.76,87.61,87.63,5950.0
2017-09-05 13:50:00,87.66,87.77,87.64,87.66,3600.0,87.66,87.77,87.64,87.66,3600.0
2017-09-05 13:55:00,87.72,87.77,87.69,87.74,1800.0,87.72,87.77,87.69,87.74,1800.0
2017-09-05 14:00:00,87.77,87.9,87.73,87.78,5270.0,87.77,87.9,87.73,87.78,5270.0
2017-09-05 14:05:00,87.77,87.81,87.63,87.68,5800.0,87.77,87.81,87.63,87.68,5800.0
2017-09-05 14:10:00,87.69,87.71,87.6,87.71,1900.0,87.69,87.71,87.6,87.71,1900.0
2017-09-05 14:15:00,87.7,87.72,87.63,87.66,3100.0,87.7,87.72,87.63,87.66,3100.0
2017-09-05 14:20:00,87.68,87.77,87.65,87.68,8772.0,87.68,87.77,87.65,87.68,8772.0
2017-09-05 14:25:00,87.67,87.87,87.67,87.82,6620.0,87.67,87.87,87.67,87.82,6620.0
2017-09-05 14:30:00,87.81,88.02,87.81,87.88,8196.0,87.81,88.02,87.81,87.88,8196.0
2017-09-05 14:35:00,87.87,87.89,87.78,87.79,3377.0,87.87,87.89,87.78,87.79,3377.0
2017-09-05 14:40:00,87.78,87.82,87.68,87.77,8845.0,87.78,87.82,87.68,87.77,8845.0
2017-09-05 14:45:00,87.81,87.82,87.7,87.78,7106.0,87.81,87.82,87.7,87.78,7106.0
2017-09-05 14:50:00,87.75,87.83,87.71,87.83,24919.0,87.75,87.83,87.71,87.83,24919.0
2017-09-05 14:55:00,87.83,87.94,87.82,87.88,22863.0,87.83,87.94,87.82,87.88,22863.0
2017-09-05 15:00:00,87.89,88.06,87.88,88.03,14004.0,87.89,88.06,87.88,88.03,14004.0
2017-09-05 15:05:00,88.01,88.03,87.92,88.0,14420.0,88.01,88.03,87.92,88.0,14420.0
2017-09-05 15:10:00,88.0,88.18,87.99,88.16,4020.0,88.0,88.18,87.99,88.16,4020.0
2017-09-05 15:15:00,88.19,88.2,88.13,88.18,7173.0,88.19,88.2,88.13,88.18,7173.0
2017-09-05 15:20:00,88.14,88.23,88.11,88.23,4989.0,88.14,88.23,88.11,88.23,4989.0
2017-09-05 15:25:00,88.23,88.62,88.23,88.44,25350.0,88.23,88.62,88.23,88.44,25350.0
2017-09-05 15:30:00,88.42,88.42,88.35,88.39,8847.0,88.42,88.42,88.35,88.39,8847.0
2017-09-05 15:35:00,88.39,88.41,88.09,88.17,25634.0,88.39,88.41,88.09,88.17,25634.0
2017-09-05 15:40:00,88.16,88.18,88.05,88.16,15139.0,88.16,88.18,88.05,88.16,15139.0
2017-09-05 15:45:00,88.12,88.12,88.01,88.11,20536.0,88.12,88.12,88.01,88.11,20536.0
2017-09-05 15:50:00,88.09,88.11,87.91,88.0,21722.0,88.09,88.11,87.91,88.0,21722.0
2017-09-05 15:55:00,87.98,88.01,87.93,88.0,48471.0,87.98,88.01,87.93,88.0,48471.0
2017-09-06 09:30:00,88.2,88.61,88.11,88.19,11861.0,88.2,88.61,88.11,88.19,11861.0
2017-09-06 09:35:00,88.24,88.54,88.24,88.35,4134.0,88.24,88.54,88.24,88.35,4134.0
2017-09-06 09:40:00,88.37,88.51,88.2,88.51,6549.0,88.37,88.51,88.2,88.51,6549.0
2017-09-06 09:45:00,88.43,88.63,88.38,88.5,7579.0,88.43,88.63,88.38,88.5,7579.0
2017-09-06 09:50:00,88.38,88.56,88.32,88.56,10500.0,88.38,88.56,88.32,88.56,10500.0
2017-09-06 09:55:00,88.49,88.57,88.22,88.57,11436.0,88.49,88.57,88.22,88.57,11436.0
2017-09-06 10:00:00,88.53,88.54,88.07,88.31,5400.0,88.53,88.54,88.07,88.31,5400.0
2017-09-06 10:05:00,88.38,88.44,88.29,88.29,2900.0,88.38,88.44,88.29,88.29,2900.0
2017-09-06 10:10:00,88.24,88.34,88.23,88.29,2515.0,88.24,88.34,88.23,88.29,2515.0
2017-09-06 10:15:00,88.24,88.25,87.86,87.98,3700.0,88.24,88.25,87.86,87.98,3700.0
2017-09-06 10:20:00,87.99,88.03,87.71,87.71,4954.0,87.99,88.03,87.71,87.71,4954.0
2017-09-06 10:25:00,87.59,87.94,87.59,87.88,6100.0,87.59,87.94,87.59,87.88,6100.0
2017-09-06 10:30:00,87.84,88.0,87.75,88.0,5500.0,87.84,88.0,87.75,88.0,5500.0
2017-09-06 10:35:00,88.0,88.05,87.83,87.93,6201.0,88.0,88.05,87.83,87.93,6201.0
2017-09-06 10:40:00,88.0,88.09,87.89,88.0,11912.0,88.0,88.09,87.89,88.0,11912.0
2017-09-06 10:45:00,88.0,88.03,87.86,87.9,10390.0,88.0,88.03,87.86,87.9,10390.0
2017-09-06 10:50:00,87.95,88.11,87.9,88.1,7785.0,87.95,88.11,87.9,88.1,7785.0
2017-09-06 10:55:00,88.08,88.08,87.93,87.98,7601.0,88.08,88.08,87.93,87.98,7601.0
2017-09-06 11:00:00,88.03,88.04,87.93,88.0,4600.0,88.03,88.04,87.93,88.0,4600.0
2017-09-06 11:05:00,87.98,88.25,87.92,88.13,24485.0,87.98,88.25,87.92,88.13,24485.0
2017-09-06 11:10:00,88.2,88.21,88.12,88.12,4228.0,88.2,88.21,88.12,88.12,4228.0
2017-09-06 11:15:00,88.2,88.29,88.2,88.27,2200.0,88.2,88.29,88.2,88.27,2200.0
2017-09-06 11:20:00,88.31,88.31,88.12,88.12,4400.0,88.31,88.31,88.12,88.12,4400.0
2017-09-06 11:25:00,88.08,88.13,88.08,88.13,800.0,88.08,88.13,88.08,88.13,800.0
2017-09-06 11:30:00,88.1,88.25,88.05,88.05,8509.0,88.1,88.25,88.05,88.05,8509.0
2017-09-06 11:35:00,88.05,88.11,88.02,88.08,1644.0,88.05,88.11,88.02,88.08,1644.0
2017-09-06 11:40:00,88.07,88.12,88.07,88.12,600.0,88.07,88.12,88.07,88.12,600.0
2017-09-06 11:45:00,88.11,88.17,88.08,88.08,2300.0,88.11,88.17,88.08,88.08,2300.0
2017-09-06 11:50:00,88.07,88.07,87.9,87.95,7600.0,88.07,88.07,87.9,87.95,7600.0
2017-09-06 11:55:00,87.98,88.1,87.93,88.0,8701.0,87.98,88.1,87.93,88.0,8701.0
2017-09-06 12:00:00,87.98,88.13,87.97,88.02,3750.0,87.98,88.13,87.97,88.02,3750.0
2017-09-06 12:05:00,88.0,88.02,87.92,88.0,10333.0,88.0,88.02,87.92,88.0,10333.0
2017-09-06 12:10:00,88.03,88.07,87.97,88.05,8867.0,88.03,88.07,87.97,88.05,8867.0
2017-09-06 12:15:00,88.06,88.06,88.01,88.01,1800.0,88.06,88.06,88.01,88.01,1800.0
2017-09-06 12:20:00,88.05,88.05,87.91,87.98,3401.0,88.05,88.05,87.91,87.98,3401.0
2017-09-06 12:25:00,88.04,88.09,88.04,88.09,400.0,88.04,88.09,88.04,88.09,400.0
2017-09-06 12:30:00,88.12,88.15,88.06,88.15,4797.0,88.12,88.15,88.06,88.15,4797.0
2017-09-06 12:35:00,88.18,88.35,88.17,88.3,6657.0,88.18,88.35,88.17,88.3,6657.0
2017-09-06 12:40:00,88.28,88.28,88.21,88.21,4348.0,88.28,88.28,88.21,88.21,4348.0
2017-09-06 12:45:00,88.21,88.28,88.11,88.22,3600.0,88.21,88.28,88.11,88.22,3600.0
2017-09-06 12:50:00,88.17,88.3,88.17,88.27,3278.0,88.17,88.3,88.17,88.27,3278.0
2017-09-06 12:55:00,88.27,88.28,88.15,88.15,1500.0,88.27,88.28,88.15,88.15,1500.0
2017-09-06 13:00:00,88.13,88.21,88.12,88.21,2400.0,88.13,88.21,88.12,88.21,2400.0
2017-09-06 13:05:00,88.22,88.22,88.13,88.19,2201.0,88.22,88.22,88.13,88.19,2201.0
2017-09-06 13:10:00,88.17,88.26,88.15,88.17,3700.0,88.17,88.26,88.15,88.17,3700.0
2017-09-06 13:15:00,88.2,88.23,88.16,88.19,1452.0,88.2,88.23,88.16,88.19,1452.0
2017-09-06 13:20:00,88.19,88.21,88.14,88.21,4000.0,88.19,88.21,88.14,88.21,4000.0
2017-09-06 13:25:00,88.25,88.25,88.19,88.2,1000.0,88.25,88.25,88.19,88.2,1000.0
2017-09-06 13:30:00,88.16,88.19,88.11,88.12,2100.0,88.16,88.19,88.11,88.12,2100.0
2017-09-06 13:35:00,88.09,88.12,88.05,88.09,1800.0,88.09,88.12,88.05,88.09,1800.0
2017-09-06 13:40:00,88.07,88.07,88.0,88.06,2200.0,88.07,88.07,88.0,88.06,2200.0
2017-09-06 13:45:00,88.11,88.22,88.04,88.09,3800.0,88.11,88.22,88.04,88.09,3800.0
2017-09-06 13:50:00,88.0,88.1,87.95,88.1,4393.0,88.0,88.1,87.95,88.1,4393.0
2017-09-06 13:55:00,88.07,88.07,87.96,88.05,5299.0,88.07,88.07,87.96,88.05,5299.0
2017-09-06 14:00:00,88.0,88.11,87.99,88.09,13927.0,88.0,88.11,87.99,88.09,13927.0
2017-09-06 14:05:00,88.05,88.07,88.03,88.07,3212.0,88.05,88.07,88.03,88.07,3212.0
2017-09-06 14:10:00,88.1,88.18,88.09,88.17,8874.0,88.1,88.18,88.09,88.17,8874.0
2017-09-06 14:15:00,88.12,88.19,88.08,88.16,2400.0,88.12,88.19,88.08,88.16,2400.0
2017-09-06 14:20:00,88.13,88.19,88.08,88.18,3763.0,88.13,88.19,88.08,88.18,3763.0
2017-09-06 14:25:00,88.18,88.18,88.07,88.07,7896.0,88.18,88.18,88.07,88.07,7896.0
2017-09-06 14:30:00,88.08,88.15,88.08,88.1,2050.0,88.08,88.15,88.08,88.1,2050.0
2017-09-06 14:35:00,88.09,88.15,88.02,88.1,6737.0,88.09,88.15,88.02,88.1,6737.0
2017-09-06 14:40:00,88.11,88.11,88.05,88.05,3704.0,88.11,88.11,88.05,88.05,3704.0
2017-09-06 14:45:00,88.05,88.11,87.97,88.0,8574.0,88.05,88.11,87.97,88.0,8574.0
2017-09-06 14:50:00,88.01,88.12,88.01,88.02,4552.0,88.01,88.12,88.01,88.02,4552.0
2017-09-06 14:55:00,88.03,88.09,88.03,88.09,2388.0,88.03,88.09,88.03,88.09,2388.0
2017-09-06 15:00:00,88.09,88.17,88.08,88.16,5100.0,88.09,88.17,88.08,88.16,5100.0
2017-09-06 15:05:00,88.17,88.17,88.08,88.14,3906.0,88.17,88.17,88.08,88.14,3906.0
2017-09-06 15:10:00,88.13,88.16,88.07,88.07,3100.0,88.13,88.16,88.07,88.07,3100.0
2017-09-06 15:15:00,88.1,88.2,88.07,88.13,5892.0,88.1,88.2,88.07,88.13,5892.0
2017-09-06 15:20:00,88.11,88.17,88.08,88.11,4073.0,88.11,88.17,88.08,88.11,4073.0
2017-09-06 15:25:00,88.11,88.12,88.09,88.09,2950.0,88.11,88.12,88.09,88.09,2950.0
2017-09-06 15:30:00,88.1,88.23,88.08,88.23,8871.0,88.1,88.23,88.08,88.23,8871.0
2017-09-06 15:35:00,88.2,88.24,88.11,88.23,16665.0,88.2,88.24,88.11,88.23,16665.0
2017-09-06 15:40:00,88.2,88.21,88.11,88.16,15404.0,88.2,88.21,88.11,88.16,15404.0
2017-09-06 15:45:00,88.18,88.18,88.08,88.16,17089.0,88.18,88.18,88.08,88.16,17089.0
2017-09-06 15:50:00,88.12,88.2,88.05,88.13,23331.0,88.12,88.2,88.05,88.13,23331.0
2017-09-06 15:55:00,88.13,88.18,88.03,88.06,33331.0,88.13,88.18,88.03,88.06,33331.0
2017-09-07 09:30:00,88.25,88.83,87.8,88.25,13761.0,88.25,88.83,87.8,88.25,13761.0
2017-09-07 09:35:00,88.47,88.59,88.27,88.5,9265.0,88.47,88.59,88.27,88.5,9265.0
2017-09-07 09:40:00,88.54,88.59,88.39,88.55,17716.0,88.54,88.59,88.39,88.55,17716.0
2017-09-07 09:45:00,88.63,89.18,88.53,89.16,12569.0,88.63,89.18,88.53,89.16,12569.0
2017-09-07 09:50:00,89.16,89.31,88.92,89.0,21149.0,89.16,89.31,88.92,89.0,21149.0
2017-09-07 09:55:00,88.92,89.08,88.86,88.86,4354.0,88.92,89.08,88.86,88.86,4354.0
2017-09-07 10:00:00,88.76,88.76,88.5,88.6,6616.0,88.76,88.76,88.5,88.6,6616.0
2017-09-07 10:05:00,88.61,88.89,88.6,88.79,8685.0,88.61,88.89,88.6,88.79,8685.0
2017-09-07 10:10:00,88.85,88.89,88.71,88.8,21816.0,88.85,88.89,88.71,88.8,21816.0
2017-09-07 10:15:00,88.81,88.89,88.69,88.75,29416.0,88.81,88.89,88.69,88.75,29416.0
2017-09-07 10:20:00,88.76,88.83,88.64,88.64,5491.0,88.76,88.83,88.64,88.64,5491.0
2017-09-07 10:25:00,88.5,88.63,88.46,88.62,7414.0,88.5,88.63,88.46,88.62,7414.0
2017-09-07 10:30:00,88.6,88.64,88.49,88.62,12356.0,88.6,88.64,88.49,88.62,12356.0
2017-09-07 10:35:00,88.67,88.71,88.57,88.61,8041.0,88.67,88.71,88.57,88.61,8041.0
2017-09-07 10:40:00,88.59,88.65,88.32,88.34,13000.0,88.59,88.65,88.32,88.34,13000.0
2017-09-07 10:45:00,88.41,88.69,88.39,88.65,11736.0,88.41,88.69,88.39,88.65,11736.0
2017-09-07 10:50:00,88.62,88.77,88.58,88.77,6318.0,88.62,88.77,88.58,88.77,6318.0
2017-09-07 10:55:00,88.77,88.77,88.63,88.71,5243.0,88.77,88.77,88.63,88.71,5243.0
2017-09-07 11:00:00,88.71,88.82,88.71,88.8,8743.0,88.71,88.82,88.71,88.8,8743.0
2017-09-07 11:05:00,88.87,88.89,88.76,88.76,7925.0,88.87,88.89,88.76,88.76,7925.0
2017-09-07 11:10:00,88.79,88.84,88.65,88.72,6975.0,88.79,88.84,88.65,88.72,6975.0
2017-09-07 11:15:00,88.72,88.86,88.72,88.82,8150.0,88.72,88.86,88.72,88.82,8150.0
2017-09-07 11:20:00,88.81,88.89,88.8,88.82,6000.0,88.81,88.89,88.8,88.82,6000.0
2017-09-07 11:25:00,88.75,88.84,88.74,88.77,6071.0,88.75,88.84,88.74,88.77,6071.0
2017-09-07 11:30:00,88.73,88.73,88.63,88.7,4805.0,88.73,88.73,88.63,88.7,4805.0
2017-09-07 11:35:00,88.73,88.77,88.67,88.7,8700.0,88.73,88.77,88.67,88.7,8700.0
2017-09-07 11:40:00,88.69,88.79,88.59,88.65,8471.0,88.69,88.79,88.59,88.65,8471.0
2017-09-07 11:45:00,88.64,88.68,88.56,88.56,4647.0,88.64,88.68,88.56,88.56,4647.0
2017-09-07 11:50:00,88.58,88.65,88.56,88.6,4169.0,88.58,88.65,88.56,88.6,4169.0
2017-09-07 11:55:00,88.61,88.65,88.54,88.56,5788.0,88.61,88.65,88.54,88.56,5788.0
2017-09-07 12:00:00,88.56,88.57,88.36,88.36,5730.0,88.56,88.57,88.36,88.36,5730.0
2017-09-07 12:05:00,88.36,88.4,88.21,88.21,5150.0,88.36,88.4,88.21,88.21,5150.0
2017-09-07 12:10:00,88.23,88.28,88.13,88.13,3961.0,88.23,88.28,88.13,88.13,3961.0
2017-09-07 12:15:00,88.13,88.14,88.05,88.11,3800.0,88.13,88.14,88.05,88.11,3800.0
2017-09-07 12:20:00,88.08,88.21,88.08,88.16,4400.0,88.08,88.21,88.08,88.16,4400.0
2017-09-07 12:25:00,88.17,88.25,88.15,88.23,2900.0,88.17,88.25,88.15,88.23,2900.0
2017-09-07 12:30:00,88.41,88.41,88.22,88.22,5619.0,88.41,88.41,88.22,88.22,5619.0
2017-09-07 12:35:00,88.21,88.29,88.21,88.29,4000.0,88.21,88.29,88.21,88.29,4000.0
2017-09-07 12:40:00,88.31,88.39,88.29,88.37,4029.0,88.31,88.39,88.29,88.37,4029.0
2017-09-07 12:45:00,88.37,88.44,88.34,88.34,6964.0,88.37,88.44,88.34,88.34,6964.0
2017-09-07 12:50:00,88.36,88.41,88.35,88.36,2903.0,88.36,88.41,88.35,88.36,2903.0
2017-09-07 12:55:00,88.36,88.5,88.31,88.5,4680.0,88.36,88.5,88.31,88.5,4680.0
2017-09-07 13:00:00,88.46,88.46,88.29,88.29,11475.0,88.46,88.46,88.29,88.29,11475.0
2017-09-07 13:05:00,88.29,88.36,88.13,88.16,11664.0,88.29,88.36,88.13,88.16,11664.0
2017-09-07 13:10:00,88.21,88.32,88.16,88.27,3544.0,88.21,88.32,88.16,88.27,3544.0
2017-09-07 13:15:00,88.25,88.25,88.13,88.14,1700.0,88.25,88.25,88.13,88.14,1700.0
2017-09-07 13:20:00,88.2,88.2,88.06,88.1,3213.0,88.2,88.2,88.06,88.1,3213.0
2017-09-07 13:25:00,88.11,88.22,88.1,88.2,1500.0,88.11,88.22,88.1,88.2,1500.0
2017-09-07 13:30:00,88.22,88.25,88.17,88.23,3059.0,88.22,88.25,88.17,88.23,3059.0
2017-09-07 13:35:00,88.21,88.25,88.18,88.21,3674.0,88.21,88.25,88.18,88.21,3674.0
2017-09-07 13:40:00,88.22,88.42,88.21,88.42,3545.0,88.22,88.42,88.21,88.42,3545.0
2017-09-07 13:45:00,88.38,88.43,88.34,88.41,7815.0,88.38,88.43,88.34,88.41,7815.0
2017-09-07 13:50:00,88.4,88.47,88.34,88.47,5300.0,88.4,88.47,88.34,88.47,5300.0
2017-09-07 13:55:00,88.49,88.51,88.44,88.45,3788.0,88.49,88.51,88.44,88.45,3788.0
2017-09-07 14:00:00,88.47,88.57,88.46,88.56,3505.0,88.47,88.57,88.46,88.56,3505.0
2017-09-07 14:05:00,88.58,88.74,88.57,88.74,7140.0,88.58,88.74,88.57,88.74,7140.0
2017-09-07 14:10:00,88.74,88.74,88.69,88.71,5179.0,88.74,88.74,88.69,88.71,5179.0
2017-09-07 14:15:00,88.73,88.74,88.64,88.7,9888.0,88.73,88.74,88.64,88.7,9888.0
2017-09-07 14:20:00,88.68,88.7,88.57,88.57,12445.0,88.68,88.7,88.57,88.57,12445.0
2017-09-07 14:25:00,88.57,88.67,88.55,88.67,6770.0,88.57,88.67,88.55,88.67,6770.0
2017-09-07 14:30:00,88.65,88.73,88.6,88.62,9181.0,88.65,88.73,88.6,88.62,9181.0
2017-09-07 14:35:00,88.61,88.62,88.57,88.59,6819.0,88.61,88.62,88.57,88.59,6819.0
2017-09-07 14:40:00,88.59,88.6,88.54,88.58,5987.0,88.59,88.6,88.54,88.58,5987.0
2017-09-07 14:45:00,88.56,88.71,88.56,88.57,8746.0,88.56,88.71,88.56,88.57,8746.0
2017-09-07 14:50:00,88.58,88.71,88.58,88.63,7949.0,88.58,88.71,88.58,88.63,7949.0
2017-09-07 14:55:00,88.63,88.66,88.6,88.65,5827.0,88.63,88.66,88.6,88.65,5827.0
2017-09-07 15:00:00,88.65,88.66,88.59,88.65,7537.0,88.65,88.66,88.59,88.65,7537.0
2017-09-07 15:05:00,88.65,88.75,88.64,88.75,8620.0,88.65,88.75,88.64,88.75,8620.0
2017-09-07 15:10:00,88.75,88.78,88.72,88.74,8424.0,88.75,88.78,88.72,88.74,8424.0
2017-09-07 15:15:00,88.74,88.79,88.74,88.77,8945.0,88.74,88.79,88.74,88.77,8945.0
2017-09-07 15:20:00,88.79,88.8,88.61,88.61,24604.0,88.79,88.8,88.61,88.61,24604.0
2017-09-07 15:25:00,88.62,88.62,88.42,88.43,9260.0,88.62,88.62,88.42,88.43,9260.0
2017-09-07 15:30:00,88.41,88.53,88.41,88.45,15358.0,88.41,88.53,88.41,88.45,15358.0
2017-09-07 15:35:00,88.43,88.54,88.42,88.54,8326.0,88.43,88.54,88.42,88.54,8326.0
2017-09-07 15:40:00,88.53,88.61,88.53,88.61,13318.0,88.53,88.61,88.53,88.61,13318.0
2017-09-07 15:45:00,88.59,88.74,88.57,88.65,28966.0,88.59,88.74,88.57,88.65,28966.0
2017-09-07 15:50:00,88.64,88.65,88.45,88.55,24221.0,88.64,88.65,88.45,88.55,24221.0
2017-09-07 15:55:00,88.55,88.56,88.43,88.51,79116.0,88.55,88.56,88.43,88.51,79116.0
2017-09-08 09:30:00,88.39,88.52,88.39,88.52,1685.0,88.39,88.52,88.39,88.52,1685.0
2017-09-08 09:35:00,88.6,88.99,88.6,88.82,6611.0,88.6,88.99,88.6,88.82,6611.0
2017-09-08 09:40:00,88.8,88.8,88.63,88.74,2700.0,88.8,88.8,88.63,88.74,2700.0
2017-09-08 09:45:00,88.77,88.81,88.49,88.5,4800.0,88.77,88.81,88.49,88.5,4800.0
2017-09-08 09:50:00,88.57,88.64,88.48,88.57,1400.0,88.57,88.64,88.48,88.57,1400.0
2017-09-08 09:55:00,88.56,88.79,88.38,88.79,4512.0,88.56,88.79,88.38,88.79,4512.0
2017-09-08 10:00:00,88.71,88.75,88.53,88.75,5780.0,88.71,88.75,88.53,88.75,5780.0
2017-09-08 10:05:00,88.78,88.79,88.53,88.53,6000.0,88.78,88.79,88.53,88.53,6000.0
2017-09-08 10:10:00,88.6,88.61,88.44,88.44,5294.0,88.6,88.61,88.44,88.44,5294.0
2017-09-08 10:15:00,88.5,88.66,88.46,88.54,7000.0,88.5,88.66,88.46,88.54,7000.0
2017-09-08 10:20:00,88.54,88.6,88.46,88.55,6051.0,88.54,88.6,88.46,88.55,6051.0
2017-09-08 10:25:00,88.48,88.53,88.26,88.26,4300.0,88.48,88.53,88.26,88.26,4300.0
2017-09-08 10:30:00,88.27,88.47,88.24,88.4,7432.0,88.27,88.47,88.24,88.4,7432.0
2017-09-08 10:35:00,88.48,88.52,88.39,88.44,7400.0,88.48,88.52,88.39,88.44,7400.0
2017-09-08 10:40:00,88.42,88.52,88.31,88.52,5530.0,88.42,88.52,88.31,88.52,5530.0
2017-09-08 10:45:00,88.53,88.86,88.51,88.81,10200.0,88.53,88.86,88.51,88.81,10200.0
2017-09-08 10:50:00,88.83,88.83,88.69,88.7,8740.0,88.83,88.83,88.69,88.7,8740.0
2017-09-08 10:55:00,88.71,88.8,88.71,88.79,6905.0,88.71,88.8,88.71,88.79,6905.0
2017-09-08 11:00:00,88.72,88.79,88.67,88.69,7433.0,88.72,88.79,88.67,88.69,7433.0
2017-09-08 11:05:00,88.67,88.68,88.66,88.66,1500.0,88.67,88.68,88.66,88.66,1500.0
2017-09-08 11:10:00,88.67,88.72,88.66,88.66,3308.0,88.67,88.72,88.66,88.66,3308.0
2017-09-08 11:15:00,88.66,88.67,88.46,88.46,3000.0,88.66,88.67,88.46,88.46,3000.0
2017-09-08 11:20:00,88.45,88.53,88.39,88.42,6847.0,88.45,88.53,88.39,88.42,6847.0
2017-09-08 11:25:00,88.42,88.42,88.19,88.19,6047.0,88.42,88.42,88.19,88.19,6047.0
2017-09-08 11:30:00,88.26,88.38,88.26,88.33,4188.0,88.26,88.38,88.26,88.33,4188.0
2017-09-08 11:35:00,88.33,88.33,88.02,88.02,11500.0,88.33,88.33,88.02,88.02,11500.0
2017-09-08 11:40:00,88.0,88.16,87.98,88.14,5147.0,88.0,88.16,87.98,88.14,5147.0
2017-09-08 11:45:00,88.06,88.07,87.93,87.97,3100.0,88.06,88.07,87.93,87.97,3100.0
2017-09-08 11:50:00,87.93,88.13,87.93,88.13,2600.0,87.93,88.13,87.93,88.13,2600.0
2017-09-08 11:55:00,88.08,88.08,88.02,88.06,6701.0,88.08,88.08,88.02,88.06,6701.0
2017-09-08 12:00:00,88.02,88.12,87.78,87.86,12267.0,88.02,88.12,87.78,87.86,12267.0
2017-09-08 12:05:00,87.8,87.83,87.65,87.75,6966.0,87.8,87.83,87.65,87.75,6966.0
2017-09-08 12:10:00,87.74,87.95,87.71,87.92,3680.0,87.74,87.95,87.71,87.92,3680.0
2017-09-08 12:15:00,87.89,87.92,87.54,87.81,89503.0,87.89,87.92,87.54,87.81,89503.0
2017-09-08 12:20:00,87.82,87.91,87.76,87.8,30717.0,87.82,87.91,87.76,87.8,30717.0
2017-09-08 12:25:00,87.84,87.86,87.76,87.81,22542.0,87.84,87.86,87.76,87.81,22542.0
2017-09-08 12:30:00,87.83,87.87,87.75,87.81,16193.0,87.83,87.87,87.75,87.81,16193.0
2017-09-08 12:35:00,87.8,88.0,87.79,87.94,8493.0,87.8,88.0,87.79,87.94,8493.0
2017-09-08 12:40:00,87.91,88.08,87.9,88.06,10295.0,87.91,88.08,87.9,88.06,10295.0
2017-09-08 12:45:00,88.07,88.1,88.02,88.06,8273.0,88.07,88.1,88.02,88.06,8273.0
2017-09-08 12:50:00,88.08,88.16,88.06,88.16,2646.0,88.08,88.16,88.06,88.16,2646.0
2017-09-08 12:55:00,88.15,88.28,88.15,88.24,3610.0,88.15,88.28,88.15,88.24,3610.0
2017-09-08 13:00:00,88.25,88.34,88.25,88.34,1000.0,88.25,88.34,88.25,88.34,1000.0
2017-09-08 13:05:00,88.31,88.4,88.25,88.4,3503.0,88.31,88.4,88.25,88.4,3503.0
2017-09-08 13:10:00,88.35,88.45,88.34,88.44,3957.0,88.35,88.45,88.34,88.44,3957.0
2017-09-08 13:15:00,88.45,88.51,88.42,88.5,4000.0,88.45,88.51,88.42,88.5,4000.0
2017-09-08 13:20:00,88.5,88.57,88.49,88.55,7821.0,88.5,88.57,88.49,88.55,7821.0
2017-09-08 13:25:00,88.55,88.65,88.54,88.62,8606.0,88.55,88.65,88.54,88.62,8606.0
2017-09-08 13:30:00,88.62,88.64,88.19,88.22,20183.0,88.62,88.64,88.19,88.22,20183.0
2017-09-08 13:35:00,88.2,88.26,88.12,88.26,8607.0,88.2,88.26,88.12,88.26,8607.0
2017-09-08 13:40:00,88.24,88.25,88.18,88.2,4223.0,88.24,88.25,88.18,88.2,4223.0
2017-09-08 13:45:00,88.21,88.22,88.17,88.2,6000.0,88.21,88.22,88.17,88.2,6000.0
2017-09-08 13:50:00,88.25,88.41,88.22,88.41,6700.0,88.25,88.41,88.22,88.41,6700.0
2017-09-08 13:55:00,88.37,88.37,88.25,88.26,9555.0,88.37,88.37,88.25,88.26,9555.0
2017-09-08 14:00:00,88.28,88.32,88.22,88.24,7355.0,88.28,88.32,88.22,88.24,7355.0
2017-09-08 14:05:00,88.24,88.33,88.24,88.28,4405.0,88.24,88.33,88.24,88.28,4405.0
2017-09-08 14:10:00,88.26,88.32,88.24,88.32,4026.0,88.26,88.32,88.24,88.32,4026.0
2017-09-08 14:15:00,88.3,88.32,88.18,88.19,4750.0,88.3,88.32,88.18,88.19,4750.0
2017-09-08 14:20:00,88.19,88.19,88.07,88.07,2900.0,88.19,88.19,88.07,88.07,2900.0
2017-09-08 14:25:00,88.07,88.14,88.02,88.13,5537.0,88.07,88.14,88.02,88.13,5537.0
2017-09-08 14:30:00,88.13,88.14,88.09,88.12,2270.0,88.13,88.14,88.09,88.12,2270.0
2017-09-08 14:35:00,88.1,88.12,88.06,88.11,5047.0,88.1,88.12,88.06,88.11,5047.0
2017-09-08 14:40:00,88.1,88.1,88.0,88.01,6033.0,88.1,88.1,88.0,88.01,6033.0
2017-09-08 14:45:00,87.99,88.01,87.96,87.96,7118.0,87.99,88.01,87.96,87.96,7118.0
2017-09-08 14:50:00,87.97,87.97,87.91,87.94,3250.0,87.97,87.97,87.91,87.94,3250.0
2017-09-08 14:55:00,87.94,87.94,87.9,87.92,5200.0,87.94,87.94,87.9,87.92,5200.0
2017-09-08 15:00:00,87.93,88.06,87.92,88.03,9453.0,87.93,88.06,87.92,88.03,9453.0
2017-09-08 15:05:00,88.03,88.12,88.03,88.1,11809.0,88.03,88.12,88.03,88.1,11809.0
2017-09-08 15:10:00,88.07,88.07,87.93,87.93,5010.0,88.07,88.07,87.93,87.93,5010.0
2017-09-08 15:15:00,87.94,87.95,87.8,87.81,5503.0,87.94,87.95,87.8,87.81,5503.0
2017-09-08 15:20:00,87.78,87.88,87.76,87.86,9032.0,87.78,87.88,87.76,87.86,9032.0
2017-09-08 15:25:00,87.89,88.0,87.88,87.98,18300.0,87.89,88.0,87.88,87.98,18300.0
2017-09-08 15:30:00,87.98,88.0,87.93,87.96,13956.0,87.98,88.0,87.93,87.96,13956.0
2017-09-08 15:35:00,87.96,87.98,87.9,87.9,5885.0,87.96,87.98,87.9,87.9,5885.0
2017-09-08 15:40:00,87.92,87.97,87.9,87.97,11119.0,87.92,87.97,87.9,87.97,11119.0
2017-09-08 15:45:00,87.98,88.02,87.96,87.98,36018.0,87.98,88.02,87.96,87.98,36018.0
2017-09-08 15:50:00,87.97,88.02,87.9,88.0,31343.0,87.97,88.02,87.9,88.0,31343.0
2017-09-08 15:55:00,87.99,88.02,87.92,88.01,77163.0,87.99,88.02,87.92,88.01,77163.0
2017-09-11 09:30:00,88.03,88.03,87.8,87.92,4953.0,88.03,88.03,87.8,87.92,4953.0
2017-09-11 09:35:00,87.89,88.27,87.7,87.86,19348.0,87.89,88.27,87.7,87.86,19348.0
2017-09-11 09:40:00,87.89,87.94,87.38,87.93,13050.0,87.89,87.94,87.38,87.93,13050.0
2017-09-11 09:45:00,87.86,88.28,87.85,88.25,9280.0,87.86,88.28,87.85,88.25,9280.0
2017-09-11 09:50:00,88.22,88.23,88.08,88.2,3500.0,88.22,88.23,88.08,88.2,3500.0
2017-09-11 09:55:00,88.14,88.31,87.85,87.97,8717.0,88.14,88.31,87.85,87.97,8717.0
2017-09-11 10:00:00,87.9,87.9,87.56,87.6,13294.0,87.9,87.9,87.56,87.6,13294.0
2017-09-11 10:05:00,87.62,88.0,87.62,88.0,5463.0,87.62,88.0,87.62,88.0,5463.0
2017-09-11 10:10:00,87.94,88.05,87.7,87.95,11282.0,87.94,88.05,87.7,87.95,11282.0
2017-09-11 10:15:00,87.94,88.05,87.91,87.95,5785.0,87.94,88.05,87.91,87.95,5785.0
2017-09-11 10:20:00,87.9,87.97,87.82,87.96,6792.0,87.9,87.97,87.82,87.96,6792.0
2017-09-11 10:25:00,87.88,87.89,87.71,87.84,8281.0,87.88,87.89,87.71,87.84,8281.0
2017-09-11 10:30:00,87.83,87.83,87.74,87.79,20633.0,87.83,87.83,87.74,87.79,20633.0
2017-09-11 10:35:00,87.77,87.82,87.73,87.81,9980.0,87.77,87.82,87.73,87.81,9980.0
2017-09-11 10:40:00,87.79,87.87,87.74,87.87,6300.0,87.79,87.87,87.74,87.87,6300.0
2017-09-11 10:45:00,87.86,87.97,87.86,87.96,6729.0,87.86,87.97,87.86,87.96,6729.0
2017-09-11 10:50:00,87.95,87.99,87.75,87.84,12478.0,87.95,87.99,87.75,87.84,12478.0
2017-09-11 10:55:00,87.81,88.01,87.7,88.01,7300.0,87.81,88.01,87.7,88.01,7300.0
2017-09-11 11:00:00,87.97,88.04,87.96,87.99,5500.0,87.97,88.04,87.96,87.99,5500.0
2017-09-11 11:05:00,87.99,88.3,87.99,88.3,10918.0,87.99,88.3,87.99,88.3,10918.0
2017-09-11 11:10:00,88.29,88.37,88.06,88.06,9146.0,88.29,88.37,88.06,88.06,9146.0
2017-09-11 11:15:00,88.06,88.11,87.92,87.97,5856.0,88.06,88.11,87.92,87.97,5856.0
2017-09-11 11:20:00,87.88,87.9,87.73,87.83,13236.0,87.88,87.9,87.73,87.83,13236.0
2017-09-11 11:25:00,87.83,87.98,87.83,87.96,6300.0,87.83,87.98,87.83,87.96,6300.0
2017-09-11 11:30:00,87.94,88.06,87.92,88.03,6600.0,87.94,88.06,87.92,88.03,6600.0
2017-09-11 11:35:00,88.0,88.0,87.88,87.92,7172.0,88.0,88.0,87.88,87.92,7172.0
2017-09-11 11:40:00,87.95,88.01,87.92,87.92,3400.0,87.95,88.01,87.92,87.92,3400.0
2017-09-11 11:45:00,87.94,88.19,87.94,88.04,5958.0,87.94,88.19,87.94,88.04,5958.0
2017-09-11 11:50:00,88.04,88.06,88.01,88.01,1300.0,88.04,88.06,88.01,88.01,1300.0
2017-09-11 11:55:00,87.98,87.98,87.89,87.91,4080.0,87.98,87.98,87.89,87.91,4080.0
2017-09-11 12:00:00,87.92,87.97,87.91,87.93,3552.0,87.92,87.97,87.91,87.93,3552.0
2017-09-11 12:05:00,87.93,87.94,87.73,87.73,5492.0,87.93,87.94,87.73,87.73,5492.0
2017-09-11 12:10:00,87.73,87.86,87.7,87.86,4900.0,87.73,87.86,87.7,87.86,4900.0
2017-09-11 12:15:00,87.8,87.93,87.79,87.93,5126.0,87.8,87.93,87.79,87.93,5126.0
2017-09-11 12:20:00,87.94,88.02,87.6,87.67,24029.0,87.94,88.02,87.6,87.67,24029.0
2017-09-11 12:25:00,87.63,87.75,87.63,87.72,13349.0,87.63,87.75,87.63,87.72,13349.0
2017-09-11 12:30:00,87.74,87.8,87.73,87.74,4824.0,87.74,87.8,87.73,87.74,4824.0
2017-09-11 12:35:00,87.74,87.8,87.67,87.76,9210.0,87.74,87.8,87.67,87.76,9210.0
2017-09-11 12:40:00,87.75,87.81,87.74,87.78,2212.0,87.75,87.81,87.74,87.78,2212.0
2017-09-11 12:45:00,87.79,87.81,87.76,87.81,2800.0,87.79,87.81,87.76,87.81,2800.0
2017-09-11 12:50:00,87.79,87.93,87.78,87.84,5350.0,87.79,87.93,87.78,87.84,5350.0
2017-09-11 12:55:00,87.84,87.93,87.83,87.9,2516.0,87.84,87.93,87.83,87.9,2516.0
2017-09-11 13:00:00,87.93,88.0,87.9,87.99,7373.0,87.93,88.0,87.9,87.99,7373.0
2017-09-11 13:05:00,87.99,88.01,87.92,87.99,4163.0,87.99,88.01,87.92,87.99,4163.0
2017-09-11 13:10:00,87.98,88.01,87.94,87.96,3586.0,87.98,88.01,87.94,87.96,3586.0
2017-09-11 13:15:00,87.95,87.97,87.93,87.97,3894.0,87.95,87.97,87.93,87.97,3894.0
2017-09-11 13:20:00,87.93,87.93,87.83,87.89,2500.0,87.93,87.93,87.83,87.89,2500.0
2017-09-11 13:25:00,87.9,87.91,87.85,87.9,2249.0,87.9,87.91,87.85,87.9,2249.0
2017-09-11 13:30:00,87.91,87.93,87.89,87.89,3524.0,87.91,87.93,87.89,87.89,3524.0
2017-09-11 13:35:00,87.89,88.02,87.89,87.98,5739.0,87.89,88.02,87.89,87.98,5739.0
2017-09-11 13:40:00,87.97,88.0,87.96,88.0,6000.0,87.97,88.0,87.96,88.0,6000.0
2017-09-11 13:45:00,87.98,87.98,87.94,87.97,4977.0,87.98,87.98,87.94,87.97,4977.0
2017-09-11 13:50:00,87.96,87.97,87.65,87.8,12506.0,87.96,87.97,87.65,87.8,12506.0
2017-09-11 13:55:00,87.81,87.82,87.78,87.81,5310.0,87.81,87.82,87.78,87.81,5310.0
2017-09-11 14:00:00,87.82,87.85,87.77,87.81,5420.0,87.82,87.85,87.77,87.81,5420.0
2017-09-11 14:05:00,87.79,87.83,87.74,87.75,17826.0,87.79,87.83,87.74,87.75,17826.0
2017-09-11 14:10:00,87.76,87.83,87.72,87.76,19394.0,87.76,87.83,87.72,87.76,19394.0
2017-09-11 14:15:00,87.78,87.84,87.77,87.83,4740.0,87.78,87.84,87.77,87.83,4740.0
2017-09-11 14:20:00,87.82,87.9,87.82,87.87,6297.0,87.82,87.9,87.82,87.87,6297.0
2017-09-11 14:25:00,87.88,87.89,87.63,87.83,24781.0,87.88,87.89,87.63,87.83,24781.0
2017-09-11 14:30:00,87.87,87.95,87.85,87.95,3805.0,87.87,87.95,87.85,87.95,3805.0
2017-09-11 14:35:00,87.95,87.95,87.87,87.91,4847.0,87.95,87.95,87.87,87.91,4847.0
2017-09-11 14:40:00,87.87,87.89,87.71,87.79,8359.0,87.87,87.89,87.71,87.79,8359.0
2017-09-11 14:45:00,87.76,87.82,87.74,87.77,26641.0,87.76,87.82,87.74,87.77,26641.0
2017-09-11 14:50:00,87.8,87.86,87.77,87.84,16371.0,87.8,87.86,87.77,87.84,16371.0
2017-09-11 14:55:00,87.84,87.84,87.57,87.59,12300.0,87.84,87.84,87.57,87.59,12300.0
2017-09-11 15:00:00,87.6,87.6,87.5,87.51,31383.0,87.6,87.6,87.5,87.51,31383.0
2017-09-11 15:05:00,87.53,87.65,87.53,87.65,13486.0,87.53,87.65,87.53,87.65,13486.0
2017-09-11 15:10:00,87.67,87.67,87.62,87.64,12446.0,87.67,87.67,87.62,87.64,12446.0
2017-09-11 15:15:00,87.64,87.68,87.63,87.67,11795.0,87.64,87.68,87.63,87.67,11795.0
2017-09-11 15:20:00,87.67,87.77,87.66,87.77,12136.0,87.67,87.77,87.66,87.77,12136.0
2017-09-11 15:25:00,87.76,87.8,87.74,87.8,26204.0,87.76,87.8,87.74,87.8,26204.0
2017-09-11 15:30:00,87.8,87.81,87.75,87.78,20449.0,87.8,87.81,87.75,87.78,20449.0
2017-09-11 15:35:00,87.79,87.88,87.76,87.88,46477.0,87.79,87.88,87.76,87.88,46477.0
2017-09-11 15:40:00,87.87,87.87,87.8,87.81,14820.0,87.87,87.87,87.8,87.81,14820.0
2017-09-11 15:45:00,87.8,87.81,87.52,87.53,23633.0,87.8,87.81,87.52,87.53,23633.0
2017-09-11 15:50:00,87.53,87.59,87.52,87.55,33968.0,87.53,87.59,87.52,87.55,33968.0
2017-09-11 15:55:00,87.55,87.79,87.54,87.71,59333.0,87.55,87.79,87.54,87.71,59333.0
2017-09-12 09:30:00,88.05,88.56,88.0,88.32,8758.0,88.05,88.56,88.0,88.32,8758.0
2017-09-12 09:35:00,88.42,88.61,88.4,88.42,6477.0,88.42,88.61,88.4,88.42,6477.0
2017-09-12 09:40:00,88.33,88.37,88.07,88.18,5859.0,88.33,88.37,88.07,88.18,5859.0
2017-09-12 09:45:00,88.33,88.38,87.98,88.06,3900.0,88.33,88.38,87.98,88.06,3900.0
2017-09-12 09:50:00,88.05,88.13,87.91,88.13,4049.0,88.05,88.13,87.91,88.13,4049.0
2017-09-12 09:55:00,88.24,88.29,88.04,88.29,2856.0,88.24,88.29,88.04,88.29,2856.0
2017-09-12 10:00:00,88.33,88.43,88.24,88.26,4774.0,88.33,88.43,88.24,88.26,4774.0
2017-09-12 10:05:00,88.26,88.36,88.23,88.23,4280.0,88.26,88.36,88.23,88.23,4280.0
2017-09-12 10:10:00,88.27,88.38,88.27,88.29,2300.0,88.27,88.38,88.27,88.29,2300.0
2017-09-12 10:15:00,88.31,88.49,88.31,88.45,3004.0,88.31,88.49,88.31,88.45,3004.0
2017-09-12 10:20:00,88.46,88.57,88.44,88.57,9115.0,88.46,88.57,88.44,88.57,9115.0
2017-09-12 10:25:00,88.6,88.73,88.53,88.73,4700.0,88.6,88.73,88.53,88.73,4700.0
2017-09-12 10:30:00,88.77,88.79,88.6,88.6,5500.0,88.77,88.79,88.6,88.6,5500.0
2017-09-12 10:35:00,88.63,88.7,88.62,88.63,7240.0,88.63,88.7,88.62,88.63,7240.0
2017-09-12 10:40:00,88.61,88.65,88.6,88.6,3000.0,88.61,88.65,88.6,88.6,3000.0
2017-09-12 10:45:00,88.63,88.76,88.56,88.63,6450.0,88.63,88.76,88.56,88.63,6450.0
2017-09-12 10:50:00,88.63,88.82,88.6,88.81,26716.0,88.63,88.82,88.6,88.81,26716.0
2017-09-12 10:55:00,88.81,88.86,88.69,88.86,36940.0,88.81,88.86,88.69,88.86,36940.0
2017-09-12 11:00:00,88.84,88.85,88.69,88.69,1900.0,88.84,88.85,88.69,88.69,1900.0
2017-09-12 11:05:00,88.7,88.72,88.62,88.62,4663.0,88.7,88.72,88.62,88.62,4663.0
2017-09-12 11:10:00,88.57,88.6,88.51,88.52,3800.0,88.57,88.6,88.51,88.52,3800.0
2017-09-12 11:15:00,88.53,88.66,88.5,88.62,6410.0,88.53,88.66,88.5,88.62,6410.0
2017-09-12 11:20:00,88.62,88.62,88.46,88.57,3004.0,88.62,88.62,88.46,88.57,3004.0
2017-09-12 11:25:00,88.59,88.63,88.54,88.54,4000.0,88.59,88.63,88.54,88.54,4000.0
2017-09-12 11:30:00,88.54,88.62,88.5,88.56,5700.0,88.54,88.62,88.5,88.56,5700.0
2017-09-12 11:35:00,88.55,88.62,88.5,88.51,6600.0,88.55,88.62,88.5,88.51,6600.0
2017-09-12 11:40:00,88.53,88.62,88.51,88.52,3803.0,88.53,88.62,88.51,88.52,3803.0
2017-09-12 11:45:00,88.52,88.52,88.44,88.52,4379.0,88.52,88.52,88.44,88.52,4379.0
2017-09-12 11:50:00,88.5,88.51,88.36,88.51,1100.0,88.5,88.51,88.36,88.51,1100.0
2017-09-12 11:55:00,88.49,88.62,88.48,88.58,1900.0,88.49,88.62,88.48,88.58,1900.0
2017-09-12 12:00:00,88.55,88.69,88.55,88.67,2500.0,88.55,88.69,88.55,88.67,2500.0
2017-09-12 12:05:00,88.65,88.75,88.63,88.7,6100.0,88.65,88.75,88.63,88.7,6100.0
2017-09-12 12:10:00,88.65,88.79,88.61,88.76,2900.0,88.65,88.79,88.61,88.76,2900.0
2017-09-12 12:15:00,88.79,88.86,88.77,88.86,5793.0,88.79,88.86,88.77,88.86,5793.0
2017-09-12 12:20:00,88.87,88.92,88.81,88.9,6720.0,88.87,88.92,88.81,88.9,6720.0
2017-09-12 12:25:00,88.88,89.02,88.88,89.02,5250.0,88.88,89.02,88.88,89.02,5250.0
2017-09-12 12:30:00,89.02,89.22,89.02,89.2,5897.0,89.02,89.22,89.02,89.2,5897.0
2017-09-12 12:35:00,89.19,89.23,89.15,89.2,5786.0,89.19,89.23,89.15,89.2,5786.0
2017-09-12 12:40:00,89.23,89.46,89.23,89.46,7783.0,89.23,89.46,89.23,89.46,7783.0
2017-09-12 12:45:00,89.45,89.45,89.4,89.42,4727.0,89.45,89.45,89.4,89.42,4727.0
2017-09-12 12:50:00,89.42,89.52,89.42,89.48,3200.0,89.42,89.52,89.42,89.48,3200.0
2017-09-12 12:55:00,89.48,89.48,89.42,89.43,9019.0,89.48,89.48,89.42,89.43,9019.0
2017-09-12 13:00:00,89.42,89.42,89.37,89.37,7943.0,89.42,89.42,89.37,89.37,7943.0
2017-09-12 13:05:00,89.39,89.41,89.39,89.41,2400.0,89.39,89.41,89.39,89.41,2400.0
2017-09-12 13:10:00,89.4,89.4,89.37,89.38,2300.0,89.4,89.4,89.37,89.38,2300.0
2017-09-12 13:15:00,89.37,89.37,89.31,89.31,1063.0,89.37,89.37,89.31,89.31,1063.0
2017-09-12 13:20:00,89.34,89.63,89.32,89.63,7859.0,89.34,89.63,89.32,89.63,7859.0
2017-09-12 13:25:00,89.62,89.63,89.54,89.62,6247.0,89.62,89.63,89.54,89.62,6247.0
2017-09-12 13:30:00,89.6,89.65,89.47,89.56,9988.0,89.6,89.65,89.47,89.56,9988.0
2017-09-12 13:35:00,89.56,89.62,89.48,89.61,8021.0,89.56,89.62,89.48,89.61,8021.0
2017-09-12 13:40:00,89.64,89.64,89.44,89.44,3387.0,89.64,89.64,89.44,89.44,3387.0
2017-09-12 13:45:00,89.43,89.46,89.4,89.43,2600.0,89.43,89.46,89.4,89.43,2600.0
2017-09-12 13:50:00,89.46,89.5,89.42,89.48,2680.0,89.46,89.5,89.42,89.48,2680.0
2017-09-12 13:55:00,89.47,89.53,89.42,89.5,5024.0,89.47,89.53,89.42,89.5,5024.0
2017-09-12 14:00:00,89.52,89.6,89.45,89.45,3800.0,89.52,89.6,89.45,89.45,3800.0
2017-09-12 14:05:00,89.45,89.48,89.31,89.37,10190.0,89.45,89.48,89.31,89.37,10190.0
2017-09-12 14:10:00,89.39,89.39,89.31,89.33,5100.0,89.39,89.39,89.31,89.33,5100.0
2017-09-12 14:15:00,89.33,89.33,89.12,89.2,4735.0,89.33,89.33,89.12,89.2,4735.0
2017-09-12 14:20:00,89.16,89.3,89.12,89.16,5433.0,89.16,89.3,89.12,89.16,5433.0
2017-09-12 14:25:00,89.23,89.28,89.01,89.03,20547.0,89.23,89.28,89.01,89.03,20547.0
2017-09-12 14:30:00,88.99,89.03,88.89,89.03,20169.0,88.99,89.03,88.89,89.03,20169.0
2017-09-12 14:35:00,89.07,89.13,89.07,89.11,2500.0,89.07,89.13,89.07,89.11,2500.0
2017-09-12 14:40:00,89.09,89.14,89.05,89.13,4125.0,89.09,89.14,89.05,89.13,4125.0
2017-09-12 14:45:00,89.15,89.16,89.11,89.15,1850.0,89.15,89.16,89.11,89.15,1850.0
2017-09-12 14:50:00,89.15,89.2,89.12,89.2,8139.0,89.15,89.2,89.12,89.2,8139.0
2017-09-12 14:55:00,89.18,89.22,89.16,89.22,5741.0,89.18,89.22,89.16,89.22,5741.0
2017-09-12 15:00:00,89.22,89.25,89.19,89.24,9054.0,89.22,89.25,89.19,89.24,9054.0
2017-09-12 15:05:00,89.24,89.3,89.2,89.29,10981.0,89.24,89.3,89.2,89.29,10981.0
2017-09-12 15:10:00,89.29,89.31,89.28,89.31,7600.0,89.29,89.31,89.28,89.31,7600.0
2017-09-12 15:15:00,89.31,89.31,89.24,89.27,9204.0,89.31,89.31,89.24,89.27,9204.0
2017-09-12 15:20:00,89.28,89.29,89.15,89.24,8920.0,89.28,89.29,89.15,89.24,8920.0
2017-09-12 15:25:00,89.27,89.46,89.26,89.44,10165.0,89.27,89.46,89.26,89.44,10165.0
2017-09-12 15:30:00,89.43,89.5,89.42,89.5,20474.0,89.43,89.5,89.42,89.5,20474.0
2017-09-12 15:35:00,89.49,89.57,89.36,89.38,14195.0,89.49,89.57,89.36,89.38,14195.0
2017-09-12 15:40:00,89.36,89.41,89.33,89.4,14695.0,89.36,89.41,89.33,89.4,14695.0
2017-09-12 15:45:00,89.4,89.46,89.38,89.44,20154.0,89.4,89.46,89.38,89.44,20154.0
2017-09-12 15:50:00,89.43,89.56,89.39,89.51,34047.0,89.43,89.56,89.39,89.51,34047.0
2017-09-12 15:55:00,89.5,89.58,89.46,89.48,61907.0,89.5,89.58,89.46,89.48,61907.0
2017-09-13 09:30:00,89.4,90.07,89.4,90.06,13839.0,89.4,90.07,89.4,90.06,13839.0
2017-09-13 09:35:00,90.06,90.82,90.06,90.34,20191.0,90.06,90.82,90.06,90.34,20191.0
2017-09-13 09:40:00,90.36,90.88,90.29,90.84,116985.0,90.36,90.88,90.29,90.84,116985.0
2017-09-13 09:45:00,90.88,91.15,90.72,90.86,8800.0,90.88,91.15,90.72,90.86,8800.0
2017-09-13 09:50:00,90.98,91.6,90.98,91.59,22352.0,90.98,91.6,90.98,91.59,22352.0
2017-09-13 09:55:00,91.51,91.95,91.43,91.95,22455.0,91.51,91.95,91.43,91.95,22455.0
2017-09-13 10:00:00,91.96,91.96,91.26,91.34,32898.0,91.96,91.96,91.26,91.34,32898.0
2017-09-13 10:05:00,91.25,91.27,91.06,91.19,19677.0,91.25,91.27,91.06,91.19,19677.0
2017-09-13 10:10:00,91.18,91.22,91.06,91.15,21400.0,91.18,91.22,91.06,91.15,21400.0
2017-09-13 10:15:00,91.16,91.37,91.11,91.31,5162.0,91.16,91.37,91.11,91.31,5162.0
2017-09-13 10:20:00,91.36,92.08,91.36,92.05,25453.0,91.36,92.08,91.36,92.05,25453.0
2017-09-13 10:25:00,91.96,92.03,91.74,91.79,22379.0,91.96,92.03,91.74,91.79,22379.0
2017-09-13 10:30:00,91.8,91.89,91.6,91.72,20513.0,91.8,91.89,91.6,91.72,20513.0
2017-09-13 10:35:00,91.7,91.72,91.52,91.55,11456.0,91.7,91.72,91.52,91.55,11456.0
2017-09-13 10:40:00,91.55,91.56,91.22,91.23,19027.0,91.55,91.56,91.22,91.23,19027.0
2017-09-13 10:45:00,91.19,91.61,91.19,91.61,8098.0,91.19,91.61,91.19,91.61,8098.0
2017-09-13 10:50:00,91.62,91.77,91.53,91.67,10681.0,91.62,91.77,91.53,91.67,10681.0
2017-09-13 10:55:00,91.65,91.83,91.64,91.74,8460.0,91.65,91.83,91.64,91.74,8460.0
2017-09-13 11:00:00,91.72,91.81,91.67,91.76,6500.0,91.72,91.81,91.67,91.76,6500.0
2017-09-13 11:05:00,91.8,91.95,91.77,91.81,12615.0,91.8,91.95,91.77,91.81,12615.0
2017-09-13 11:10:00,91.78,92.05,91.73,92.0,18846.0,91.78,92.05,91.73,92.0,18846.0
2017-09-13 11:15:00,92.01,92.06,91.84,91.84,21573.0,92.01,92.06,91.84,91.84,21573.0
2017-09-13 11:20:00,91.91,92.01,91.88,91.93,6964.0,91.91,92.01,91.88,91.93,6964.0
2017-09-13 11:25:00,91.93,92.03,91.83,91.9,25217.0,91.93,92.03,91.83,91.9,25217.0
2017-09-13 11:30:00,91.9,91.9,91.61,91.85,30859.0,91.9,91.9,91.61,91.85,30859.0
2017-09-13 11:35:00,91.84,91.84,91.68,91.84,8498.0,91.84,91.84,91.68,91.84,8498.0
2017-09-13 11:40:00,91.77,92.05,91.72,91.95,9800.0,91.77,92.05,91.72,91.95,9800.0
2017-09-13 11:45:00,91.96,92.03,91.84,91.96,9950.0,91.96,92.03,91.84,91.96,9950.0
2017-09-13 11:50:00,91.96,92.01,91.8,91.81,24987.0,91.96,92.01,91.8,91.81,24987.0
2017-09-13 11:55:00,91.83,91.91,91.82,91.88,14087.0,91.83,91.91,91.82,91.88,14087.0
2017-09-13 12:00:00,91.87,91.91,91.72,91.86,10117.0,91.87,91.91,91.72,91.86,10117.0
2017-09-13 12:05:00,91.82,91.85,91.74,91.85,2800.0,91.82,91.85,91.74,91.85,2800.0
2017-09-13 12:10:00,91.84,91.84,91.72,91.79,9741.0,91.84,91.84,91.72,91.79,9741.0
2017-09-13 12:15:00,91.79,91.88,91.79,91.81,7762.0,91.79,91.88,91.79,91.81,7762.0
2017-09-13 12:20:00,91.81,91.84,91.71,91.72,11800.0,91.81,91.84,91.71,91.72,11800.0
2017-09-13 12:25:00,91.74,91.77,91.62,91.67,14739.0,91.74,91.77,91.62,91.67,14739.0
2017-09-13 12:30:00,91.67,91.7,91.58,91.59,14317.0,91.67,91.7,91.58,91.59,14317.0
2017-09-13 12:35:00,91.61,91.64,91.51,91.51,5200.0,91.61,91.64,91.51,91.51,5200.0
2017-09-13 12:40:00,91.52,91.55,91.46,91.5,6100.0,91.52,91.55,91.46,91.5,6100.0
2017-09-13 12:45:00,91.5,91.53,91.46,91.5,19822.0,91.5,91.53,91.46,91.5,19822.0
2017-09-13 12:50:00,91.49,91.49,91.4,91.47,5302.0,91.49,91.49,91.4,91.47,5302.0
2017-09-13 12:55:00,91.45,91.5,91.36,91.36,13453.0,91.45,91.5,91.36,91.36,13453.0
2017-09-13 13:00:00,91.4,91.4,91.3,91.36,9114.0,91.4,91.4,91.3,91.36,9114.0
2017-09-13 13:05:00,91.31,91.33,91.17,91.26,6505.0,91.31,91.33,91.17,91.26,6505.0
2017-09-13 13:10:00,91.26,91.26,91.17,91.21,2800.0,91.26,91.26,91.17,91.21,2800.0
2017-09-13 13:15:00,91.23,91.24,91.12,91.14,11248.0,91.23,91.24,91.12,91.14,11248.0
2017-09-13 13:20:00,91.12,91.15,91.08,91.15,5815.0,91.12,91.15,91.08,91.15,5815.0
2017-09-13 13:25:00,91.16,91.2,91.11,91.17,7274.0,91.16,91.2,91.11,91.17,7274.0
2017-09-13 13:30:00,91.13,91.3,91.12,91.29,21550.0,91.13,91.3,91.12,91.29,21550.0
2017-09-13 13:35:00,91.27,91.28,91.21,91.24,4700.0,91.27,91.28,91.21,91.24,4700.0
2017-09-13 13:40:00,91.24,91.33,91.2,91.23,12605.0,91.24,91.33,91.2,91.23,12605.0
2017-09-13 13:45:00,91.22,91.25,91.19,91.21,6711.0,91.22,91.25,91.19,91.21,6711.0
2017-09-13 13:50:00,91.22,91.23,90.96,90.98,6800.0,91.22,91.23,90.96,90.98,6800.0
2017-09-13 13:55:00,90.95,91.17,90.95,91.17,10513.0,90.95,91.17,90.95,91.17,10513.0
2017-09-13 14:00:00,91.14,91.2,91.1,91.14,12000.0,91.14,91.2,91.1,91.14,12000.0
2017-09-13 14:05:00,91.17,91.18,91.12,91.16,6900.0,91.17,91.18,91.12,91.16,6900.0
2017-09-13 14:10:00,91.17,91.24,91.1,91.1,6600.0,91.17,91.24,91.1,91.1,6600.0
2017-09-13 14:15:00,91.09,91.1,90.96,90.96,6155.0,91.09,91.1,90.96,90.96,6155.0
2017-09-13 14:20:00,90.99,91.03,90.94,90.99,9385.0,90.99,91.03,90.94,90.99,9385.0
2017-09-13 14:25:00,90.99,91.28,90.99,91.19,8263.0,90.99,91.28,90.99,91.19,8263.0
2017-09-13 14:30:00,91.19,91.19,90.96,90.99,5328.0,91.19,91.19,90.96,90.99,5328.0
2017-09-13 14:35:00,90.99,90.99,90.92,90.99,6958.0,90.99,90.99,90.92,90.99,6958.0
2017-09-13 14:40:00,90.97,90.99,90.95,90.99,4548.0,90.97,90.99,90.95,90.99,4548.0
2017-09-13 14:45:00,90.99,91.0,90.97,91.0,4548.0,90.99,91.0,90.97,91.0,4548.0
2017-09-13 14:50:00,90.99,91.14,90.99,91.13,13393.0,90.99,91.14,90.99,91.13,13393.0
2017-09-13 14:55:00,91.07,91.12,91.01,91.01,10975.0,91.07,91.12,91.01,91.01,10975.0
2017-09-13 15:00:00,91.0,91.03,90.91,90.94,5727.0,91.0,91.03,90.91,90.94,5727.0
2017-09-13 15:05:00,90.94,90.98,90.94,90.95,10357.0,90.94,90.98,90.94,90.95,10357.0
2017-09-13 15:10:00,90.96,91.14,90.96,91.09,15635.0,90.96,91.14,90.96,91.09,15635.0
2017-09-13 15:15:00,91.09,91.11,90.95,90.96,12873.0,91.09,91.11,90.95,90.96,12873.0
2017-09-13 15:20:00,90.97,91.1,90.96,91.1,10431.0,90.97,91.1,90.96,91.1,10431.0
2017-09-13 15:25:00,91.13,91.21,91.09,91.19,15037.0,91.13,91.21,91.09,91.19,15037.0
2017-09-13 15:30:00,91.17,91.17,91.0,91.07,17647.0,91.17,91.17,91.0,91.07,17647.0
2017-09-13 15:35:00,91.06,91.07,91.0,91.01,24785.0,91.06,91.07,91.0,91.01,24785.0
2017-09-13 15:40:00,91.0,91.01,90.94,90.96,16196.0,91.0,91.01,90.94,90.96,16196.0
2017-09-13 15:45:00,90.96,90.96,90.84,90.84,45533.0,90.96,90.96,90.84,90.84,45533.0
2017-09-13 15:50:00,90.85,90.89,90.79,90.87,23706.0,90.85,90.89,90.79,90.87,23706.0
2017-09-13 15:55:00,90.87,90.9,90.8,90.8,56690.0,90.87,90.9,90.8,90.8,56690.0
2017-09-14 09:30:00,91.44,92.67,90.43,92.33,43901.0,91.44,92.67,90.43,92.33,43901.0
2017-09-14 09:35:00,92.1,92.2,91.26,91.8,19875.0,92.1,92.2,91.26,91.8,19875.0
2017-09-14 09:40:00,91.7,91.74,91.3,91.42,12202.0,91.7,91.74,91.3,91.42,12202.0
2017-09-14 09:45:00,91.15,91.31,90.7,90.72,4046.0,91.15,91.31,90.7,90.72,4046.0
2017-09-14 09:50:00,90.89,90.89,90.47,90.53,5168.0,90.89,90.89,90.47,90.53,5168.0
2017-09-14 09:55:00,90.53,90.92,90.43,90.73,15277.0,90.53,90.92,90.43,90.73,15277.0
2017-09-14 10:00:00,90.73,90.99,90.73,90.99,8046.0,90.73,90.99,90.73,90.99,8046.0
2017-09-14 10:05:00,91.03,91.03,90.68,90.84,4600.0,91.03,91.03,90.68,90.84,4600.0
2017-09-14 10:10:00,90.84,90.84,90.65,90.83,2901.0,90.84,90.84,90.65,90.83,2901.0
2017-09-14 10:15:00,90.83,91.03,90.79,90.84,13816.0,90.83,91.03,90.79,90.84,13816.0
2017-09-14 10:20:00,90.77,90.85,90.64,90.81,3804.0,90.77,90.85,90.64,90.81,3804.0
2017-09-14 10:25:00,90.8,90.95,90.76,90.76,6422.0,90.8,90.95,90.76,90.76,6422.0
2017-09-14 10:30:00,90.66,90.93,90.61,90.75,11999.0,90.66,90.93,90.61,90.75,11999.0
2017-09-14 10:35:00,90.71,90.75,90.71,90.71,700.0,90.71,90.75,90.71,90.71,700.0
2017-09-14 10:40:00,90.76,90.88,90.62,90.82,5600.0,90.76,90.88,90.62,90.82,5600.0
2017-09-14 10:45:00,90.85,90.91,90.7,90.9,7963.0,90.85,90.91,90.7,90.9,7963.0
2017-09-14 10:50:00,90.78,90.98,90.78,90.98,5400.0,90.78,90.98,90.78,90.98,5400.0
2017-09-14 10:55:00,90.99,91.16,90.99,91.04,3308.0,90.99,91.16,90.99,91.04,3308.0
2017-09-14 11:00:00,90.96,90.98,90.8,90.89,5805.0,90.96,90.98,90.8,90.89,5805.0
2017-09-14 11:05:00,90.89,90.91,90.75,90.75,4200.0,90.89,90.91,90.75,90.75,4200.0
2017-09-14 11:10:00,90.77,91.07,90.76,91.07,6700.0,90.77,91.07,90.76,91.07,6700.0
2017-09-14 11:15:00,91.07,91.15,91.05,91.15,5190.0,91.07,91.15,91.05,91.15,5190.0
2017-09-14 11:20:00,91.13,91.13,91.04,91.1,2500.0,91.13,91.13,91.04,91.1,2500.0
2017-09-14 11:25:00,91.1,91.14,90.96,90.97,3103.0,91.1,91.14,90.96,90.97,3103.0
2017-09-14 11:30:00,90.92,90.96,90.82,90.82,2200.0,90.92,90.96,90.82,90.82,2200.0
2017-09-14 11:35:00,90.86,90.94,90.82,90.89,7100.0,90.86,90.94,90.82,90.89,7100.0
2017-09-14 11:40:00,90.91,91.03,90.89,90.97,18069.0,90.91,91.03,90.89,90.97,18069.0
2017-09-14 11:45:00,90.94,90.98,90.87,90.88,12240.0,90.94,90.98,90.87,90.88,12240.0
2017-09-14 11:50:00,90.91,91.0,90.9,90.98,1600.0,90.91,91.0,90.9,90.98,1600.0
2017-09-14 11:55:00,90.95,91.0,90.9,90.93,2342.0,90.95,91.0,90.9,90.93,2342.0
2017-09-14 12:00:00,90.91,91.01,90.9,90.93,6200.0,90.91,91.01,90.9,90.93,6200.0
2017-09-14 12:05:00,90.93,91.09,90.93,91.07,2300.0,90.93,91.09,90.93,91.07,2300.0
2017-09-14 12:10:00,91.09,91.12,91.04,91.11,1900.0,91.09,91.12,91.04,91.11,1900.0
2017-09-14 12:15:00,91.08,91.14,90.97,90.97,2200.0,91.08,91.14,90.97,90.97,2200.0
2017-09-14 12:20:00,91.02,91.06,90.93,90.95,1800.0,91.02,91.06,90.93,90.95,1800.0
2017-09-14 12:25:00,90.95,90.95,90.86,90.95,1300.0,90.95,90.95,90.86,90.95,1300.0
2017-09-14 12:30:00,90.93,91.1,90.93,91.04,6296.0,90.93,91.1,90.93,91.04,6296.0
2017-09-14 12:35:00,91.11,91.11,91.0,91.01,2100.0,91.11,91.11,91.0,91.01,2100.0
2017-09-14 12:40:00,90.97,91.01,90.75,90.75,9803.0,90.97,91.01,90.75,90.75,9803.0
2017-09-14 12:45:00,90.75,90.75,90.61,90.65,4996.0,90.75,90.75,90.61,90.65,4996.0
2017-09-14 12:50:00,90.69,90.71,90.61,90.67,2010.0,90.69,90.71,90.61,90.67,2010.0
2017-09-14 12:55:00,90.71,90.71,90.54,90.54,1900.0,90.71,90.71,90.54,90.54,1900.0
2017-09-14 13:00:00,90.54,90.54,90.45,90.46,2850.0,90.54,90.54,90.45,90.46,2850.0
2017-09-14 13:05:00,90.44,90.44,90.3,90.31,5970.0,90.44,90.44,90.3,90.31,5970.0
2017-09-14 13:10:00,90.35,90.42,90.31,90.4,3499.0,90.35,90.42,90.31,90.4,3499.0
2017-09-14 13:15:00,90.39,90.43,90.29,90.4,3500.0,90.39,90.43,90.29,90.4,3500.0
2017-09-14 13:20:00,90.4,90.41,90.31,90.31,1900.0,90.4,90.41,90.31,90.31,1900.0
2017-09-14 13:25:00,90.37,90.4,90.31,90.31,2300.0,90.37,90.4,90.31,90.31,2300.0
2017-09-14 13:30:00,90.31,90.4,90.27,90.27,4300.0,90.31,90.4,90.27,90.27,4300.0
2017-09-14 13:35:00,90.31,90.42,90.31,90.39,2800.0,90.31,90.42,90.31,90.39,2800.0
2017-09-14 13:40:00,90.36,90.48,90.36,90.43,2778.0,90.36,90.48,90.36,90.43,2778.0
2017-09-14 13:45:00,90.41,90.52,90.39,90.46,2284.0,90.41,90.52,90.39,90.46,2284.0
2017-09-14 13:50:00,90.41,90.49,90.38,90.48,2600.0,90.41,90.49,90.38,90.48,2600.0
2017-09-14 13:55:00,90.52,90.53,90.42,90.45,3809.0,90.52,90.53,90.42,90.45,3809.0
2017-09-14 14:00:00,90.45,90.52,90.42,90.52,3385.0,90.45,90.52,90.42,90.52,3385.0
2017-09-14 14:05:00,90.53,90.59,90.53,90.55,1674.0,90.53,90.59,90.53,90.55,1674.0
2017-09-14 14:10:00,90.54,90.68,90.53,90.63,3170.0,90.54,90.68,90.53,90.63,3170.0
2017-09-14 14:15:00,90.63,90.74,90.63,90.73,2800.0,90.63,90.74,90.63,90.73,2800.0
2017-09-14 14:20:00,90.7,90.73,90.69,90.72,1700.0,90.7,90.73,90.69,90.72,1700.0
2017-09-14 14:25:00,90.73,90.79,90.67,90.75,2192.0,90.73,90.79,90.67,90.75,2192.0
2017-09-14 14:30:00,90.74,90.81,90.71,90.71,2300.0,90.74,90.81,90.71,90.71,2300.0
2017-09-14 14:35:00,90.73,90.78,90.68,90.69,1800.0,90.73,90.78,90.68,90.69,1800.0
2017-09-14 14:40:00,90.67,90.78,90.64,90.77,4777.0,90.67,90.78,90.64,90.77,4777.0
2017-09-14 14:45:00,90.76,90.79,90.74,90.74,1450.0,90.76,90.79,90.74,90.74,1450.0
2017-09-14 14:50:00,90.78,90.86,90.75,90.86,3895.0,90.78,90.86,90.75,90.86,3895.0
2017-09-14 14:55:00,90.82,90.85,90.77,90.85,2133.0,90.82,90.85,90.77,90.85,2133.0
2017-09-14 15:00:00,90.8,90.8,90.69,90.79,4601.0,90.8,90.8,90.69,90.79,4601.0
2017-09-14 15:05:00,90.8,90.8,90.71,90.73,2956.0,90.8,90.8,90.71,90.73,2956.0
2017-09-14 15:10:00,90.68,90.73,90.67,90.67,2593.0,90.68,90.73,90.67,90.67,2593.0
2017-09-14 15:15:00,90.65,90.65,90.51,90.53,5206.0,90.65,90.65,90.51,90.53,5206.0
2017-09-14 15:20:00,90.52,90.67,90.52,90.64,9383.0,90.52,90.67,90.52,90.64,9383.0
2017-09-14 15:25:00,90.65,90.75,90.61,90.75,6046.0,90.65,90.75,90.61,90.75,6046.0
2017-09-14 15:30:00,90.72,90.87,90.71,90.79,10384.0,90.72,90.87,90.71,90.79,10384.0
2017-09-14 15:35:00,90.79,90.89,90.66,90.69,8100.0,90.79,90.89,90.66,90.69,8100.0
2017-09-14 15:40:00,90.68,90.74,90.68,90.71,8166.0,90.68,90.74,90.68,90.71,8166.0
2017-09-14 15:45:00,90.69,90.74,90.63,90.74,13424.0,90.69,90.74,90.63,90.74,13424.0
2017-09-14 15:50:00,90.74,90.94,90.74,90.93,22523.0,90.74,90.94,90.74,90.93,22523.0
2017-09-14 15:55:00,90.93,90.93,90.84,90.85,36402.0,90.93,90.93,90.84,90.85,36402.0
2017-09-15 09:30:00,91.19,91.19,90.69,91.11,22682.0,91.19,91.19,90.69,91.11,22682.0
2017-09-15 09:35:00,91.22,91.81,91.08,91.81,3489.0,91.22,91.81,91.08,91.81,3489.0
2017-09-15 09:40:00,91.65,91.78,91.01,91.01,8800.0,91.65,91.78,91.01,91.01,8800.0
2017-09-15 09:45:00,91.21,91.24,91.0,91.09,14260.0,91.21,91.24,91.0,91.09,14260.0
2017-09-15 09:50:00,91.09,91.17,90.92,90.92,5800.0,91.09,91.17,90.92,90.92,5800.0
2017-09-15 09:55:00,90.88,90.91,90.82,90.82,700.0,90.88,90.91,90.82,90.82,700.0
2017-09-15 10:00:00,90.84,91.2,90.8,90.99,6719.0,90.84,91.2,90.8,90.99,6719.0
2017-09-15 10:05:00,90.98,91.11,90.85,90.89,6880.0,90.98,91.11,90.85,90.89,6880.0
2017-09-15 10:10:00,90.86,90.88,90.38,90.38,5200.0,90.86,90.88,90.38,90.38,5200.0
2017-09-15 10:15:00,90.42,90.59,90.42,90.58,4300.0,90.42,90.59,90.42,90.58,4300.0
2017-09-15 10:20:00,90.61,90.63,90.53,90.57,2202.0,90.61,90.63,90.53,90.57,2202.0
2017-09-15 10:25:00,90.5,90.5,90.29,90.34,3700.0,90.5,90.5,90.29,90.34,3700.0
2017-09-15 10:30:00,90.34,90.51,90.34,90.36,2883.0,90.34,90.51,90.34,90.36,2883.0
2017-09-15 10:35:00,90.37,90.43,90.19,90.19,9258.0,90.37,90.43,90.19,90.19,9258.0
2017-09-15 10:40:00,90.24,90.28,90.16,90.16,1600.0,90.24,90.28,90.16,90.16,1600.0
2017-09-15 10:45:00,90.21,90.24,90.13,90.14,6070.0,90.21,90.24,90.13,90.14,6070.0
2017-09-15 10:50:00,90.16,90.33,90.16,90.3,10368.0,90.16,90.33,90.16,90.3,10368.0
2017-09-15 10:55:00,90.27,90.29,90.04,90.04,17592.0,90.27,90.29,90.04,90.04,17592.0
2017-09-15 11:00:00,90.07,90.1,89.97,90.02,2636.0,90.07,90.1,89.97,90.02,2636.0
2017-09-15 11:05:00,90.05,90.05,89.94,90.0,3362.0,90.05,90.05,89.94,90.0,3362.0
2017-09-15 11:10:00,90.0,90.07,89.96,90.06,3041.0,90.0,90.07,89.96,90.06,3041.0
2017-09-15 11:15:00,90.03,90.04,89.89,90.01,5800.0,90.03,90.04,89.89,90.01,5800.0
2017-09-15 11:20:00,90.04,90.17,90.04,90.17,4050.0,90.04,90.17,90.04,90.17,4050.0
2017-09-15 11:25:00,90.17,90.21,90.17,90.17,1600.0,90.17,90.21,90.17,90.17,1600.0
2017-09-15 11:30:00,90.19,90.25,90.14,90.25,2400.0,90.19,90.25,90.14,90.25,2400.0
2017-09-15 11:35:00,90.21,90.29,90.11,90.11,4060.0,90.21,90.29,90.11,90.11,4060.0
2017-09-15 11:40:00,90.14,90.24,90.11,90.22,1842.0,90.14,90.24,90.11,90.22,1842.0
2017-09-15 11:45:00,90.26,90.26,90.2,90.2,1100.0,90.26,90.26,90.2,90.2,1100.0
2017-09-15 11:50:00,90.24,90.24,90.18,90.18,200.0,90.24,90.24,90.18,90.18,200.0
2017-09-15 11:55:00,90.19,90.19,90.11,90.16,4200.0,90.19,90.19,90.11,90.16,4200.0
2017-09-15 12:00:00,90.14,90.25,90.14,90.25,2613.0,90.14,90.25,90.14,90.25,2613.0
2017-09-15 12:05:00,90.19,90.22,90.15,90.22,3200.0,90.19,90.22,90.15,90.22,3200.0
2017-09-15 12:10:00,90.17,90.2,90.12,90.14,4904.0,90.17,90.2,90.12,90.14,4904.0
2017-09-15 12:15:00,90.12,90.18,90.11,90.11,3599.0,90.12,90.18,90.11,90.11,3599.0
2017-09-15 12:20:00,90.11,90.28,90.11,90.27,2260.0,90.11,90.28,90.11,90.27,2260.0
2017-09-15 12:25:00,90.27,90.33,90.27,90.32,2900.0,90.27,90.33,90.27,90.32,2900.0
2017-09-15 12:30:00,90.32,90.32,90.27,90.27,593.0,90.32,90.32,90.27,90.27,593.0
2017-09-15 12:35:00,90.29,90.29,90.18,90.19,1950.0,90.29,90.29,90.18,90.19,1950.0
2017-09-15 12:40:00,90.19,90.27,89.83,89.97,25045.0,90.19,90.27,89.83,89.97,25045.0
2017-09-15 12:45:00,89.93,89.94,89.79,89.9,7203.0,89.93,89.94,89.79,89.9,7203.0
2017-09-15 12:50:00,89.87,89.88,89.8,89.82,2958.0,89.87,89.88,89.8,89.82,2958.0
2017-09-15 12:55:00,89.82,89.96,89.82,89.86,1998.0,89.82,89.96,89.82,89.86,1998.0
2017-09-15 13:00:00,89.86,89.89,89.82,89.85,2200.0,89.86,89.89,89.82,89.85,2200.0
2017-09-15 13:05:00,89.88,89.92,89.85,89.9,5624.0,89.88,89.92,89.85,89.9,5624.0
2017-09-15 13:10:00,89.88,89.93,89.86,89.89,2400.0,89.88,89.93,89.86,89.89,2400.0
2017-09-15 13:15:00,89.86,89.93,89.86,89.93,1498.0,89.86,89.93,89.86,89.93,1498.0
2017-09-15 13:20:00,89.96,89.96,89.88,89.92,3017.0,89.96,89.96,89.88,89.92,3017.0
2017-09-15 13:25:00,89.99,90.06,89.96,90.01,2860.0,89.99,90.06,89.96,90.01,2860.0
2017-09-15 13:30:00,90.02,90.07,90.02,90.03,1282.0,90.02,90.07,90.02,90.03,1282.0
2017-09-15 13:35:00,90.04,90.04,90.01,90.04,1000.0,90.04,90.04,90.01,90.04,1000.0
2017-09-15 13:40:00,89.96,90.03,89.96,90.0,1550.0,89.96,90.03,89.96,90.0,1550.0
2017-09-15 13:45:00,90.03,90.04,89.87,89.91,5162.0,90.03,90.04,89.87,89.91,5162.0
2017-09-15 13:50:00,89.92,89.94,89.87,89.88,2800.0,89.92,89.94,89.87,89.88,2800.0
2017-09-15 13:55:00,89.86,89.96,89.79,89.95,7940.0,89.86,89.96,89.79,89.95,7940.0
2017-09-15 14:00:00,89.92,89.95,89.85,89.94,3936.0,89.92,89.95,89.85,89.94,3936.0
2017-09-15 14:05:00,89.94,89.94,89.91,89.92,1100.0,89.94,89.94,89.91,89.92,1100.0
2017-09-15 14:10:00,89.92,89.94,89.9,89.9,5500.0,89.92,89.94,89.9,89.9,5500.0
2017-09-15 14:15:00,89.88,89.88,89.83,89.86,2550.0,89.88,89.88,89.83,89.86,2550.0
2017-09-15 14:20:00,89.84,89.9,89.83,89.88,5244.0,89.84,89.9,89.83,89.88,5244.0
2017-09-15 14:25:00,89.89,89.95,89.89,89.95,5456.0,89.89,89.95,89.89,89.95,5456.0
2017-09-15 14:30:00,89.95,89.96,89.9,89.9,2512.0,89.95,89.96,89.9,89.9,2512.0
2017-09-15 14:35:00,89.87,89.99,89.85,89.99,10072.0,89.87,89.99,89.85,89.99,10072.0
2017-09-15 14:40:00,89.99,90.08,89.97,90.05,8463.0,89.99,90.08,89.97,90.05,8463.0
2017-09-15 14:45:00,90.05,90.06,90.04,90.05,2057.0,90.05,90.06,90.04,90.05,2057.0
2017-09-15 14:50:00,90.05,90.09,90.01,90.09,6822.0,90.05,90.09,90.01,90.09,6822.0
2017-09-15 14:55:00,90.09,90.11,90.07,90.09,6543.0,90.09,90.11,90.07,90.09,6543.0
2017-09-15 15:00:00,90.11,90.16,90.07,90.16,25615.0,90.11,90.16,90.07,90.16,25615.0
2017-09-15 15:05:00,90.16,90.17,90.09,90.1,5861.0,90.16,90.17,90.09,90.1,5861.0
2017-09-15 15:10:00,90.07,90.1,89.94,89.97,11005.0,90.07,90.1,89.94,89.97,11005.0
2017-09-15 15:15:00,89.96,90.28,89.95,90.1,13987.0,89.96,90.28,89.95,90.1,13987.0
2017-09-15 15:20:00,90.09,90.13,90.02,90.02,4560.0,90.09,90.13,90.02,90.02,4560.0
2017-09-15 15:25:00,90.01,90.15,90.01,90.08,8406.0,90.01,90.15,90.01,90.08,8406.0
2017-09-15 15:30:00,90.09,90.12,90.03,90.04,9757.0,90.09,90.12,90.03,90.04,9757.0
2017-09-15 15:35:00,90.04,90.12,90.03,90.12,7454.0,90.04,90.12,90.03,90.12,7454.0
2017-09-15 15:40:00,90.13,90.28,90.12,90.21,25884.0,90.13,90.28,90.12,90.21,25884.0
2017-09-15 15:45:00,90.24,90.38,90.23,90.23,42478.0,90.24,90.38,90.23,90.23,42478.0
2017-09-15 15:50:00,90.21,90.23,90.11,90.11,63610.0,90.21,90.23,90.11,90.11,63610.0
2017-09-15 15:55:00,90.12,90.23,90.0,90.13,122637.0,90.12,90.23,90.0,90.13,122637.0
2017-09-18 09:30:00,90.44,90.6,90.27,90.55,4401.0,90.44,90.6,90.27,90.55,4401.0
2017-09-18 09:35:00,90.49,90.49,89.9,90.13,13072.0,90.49,90.49,89.9,90.13,13072.0
2017-09-18 09:40:00,90.12,90.19,89.86,90.07,15086.0,90.12,90.19,89.86,90.07,15086.0
2017-09-18 09:45:00,90.07,90.07,89.71,89.71,12491.0,90.07,90.07,89.71,89.71,12491.0
2017-09-18 09:50:00,89.81,89.99,89.75,89.88,2987.0,89.81,89.99,89.75,89.88,2987.0
2017-09-18 09:55:00,89.94,89.94,89.74,89.8,5712.0,89.94,89.94,89.74,89.8,5712.0
2017-09-18 10:00:00,89.85,90.05,89.75,90.05,5533.0,89.85,90.05,89.75,90.05,5533.0
2017-09-18 10:05:00,90.05,90.05,89.9,90.03,9846.0,90.05,90.05,89.9,90.03,9846.0
2017-09-18 10:10:00,89.99,90.1,89.93,90.05,13307.0,89.99,90.1,89.93,90.05,13307.0
2017-09-18 10:15:00,90.06,90.2,90.01,90.08,27795.0,90.06,90.2,90.01,90.08,27795.0
2017-09-18 10:20:00,90.12,90.16,90.03,90.15,5959.0,90.12,90.16,90.03,90.15,5959.0
2017-09-18 10:25:00,90.13,90.13,89.92,90.07,7831.0,90.13,90.13,89.92,90.07,7831.0
2017-09-18 10:30:00,90.1,90.19,90.06,90.12,6204.0,90.1,90.19,90.06,90.12,6204.0
2017-09-18 10:35:00,90.14,90.16,90.09,90.14,6624.0,90.14,90.16,90.09,90.14,6624.0
2017-09-18 10:40:00,90.15,90.17,90.09,90.15,5196.0,90.15,90.17,90.09,90.15,5196.0
2017-09-18 10:45:00,90.15,90.21,90.13,90.15,10735.0,90.15,90.21,90.13,90.15,10735.0
2017-09-18 10:50:00,90.14,90.26,90.1,90.26,14699.0,90.14,90.26,90.1,90.26,14699.0
2017-09-18 10:55:00,90.26,90.26,90.16,90.2,27750.0,90.26,90.26,90.16,90.2,27750.0
2017-09-18 11:00:00,90.18,90.24,90.1,90.22,21548.0,90.18,90.24,90.1,90.22,21548.0
2017-09-18 11:05:00,90.21,90.21,89.99,89.99,12382.0,90.21,90.21,89.99,89.99,12382.0
2017-09-18 11:10:00,90.04,90.07,89.96,90.07,6244.0,90.04,90.07,89.96,90.07,6244.0
2017-09-18 11:15:00,90.04,90.11,89.91,89.91,11000.0,90.04,90.11,89.91,89.91,11000.0
2017-09-18 11:20:00,89.93,89.98,89.9,89.93,9542.0,89.93,89.98,89.9,89.93,9542.0
2017-09-18 11:25:00,89.93,89.95,89.73,89.74,7747.0,89.93,89.95,89.73,89.74,7747.0
2017-09-18 11:30:00,89.75,89.75,89.56,89.6,7700.0,89.75,89.75,89.56,89.6,7700.0
2017-09-18 11:35:00,89.61,89.76,89.61,89.69,5602.0,89.61,89.76,89.61,89.69,5602.0
2017-09-18 11:40:00,89.73,89.74,89.5,89.52,4303.0,89.73,89.74,89.5,89.52,4303.0
2017-09-18 11:45:00,89.5,89.53,89.45,89.45,5400.0,89.5,89.53,89.45,89.45,5400.0
2017-09-18 11:50:00,89.41,89.42,89.23,89.33,8337.0,89.41,89.42,89.23,89.33,8337.0
2017-09-18 11:55:00,89.37,89.37,89.24,89.29,5400.0,89.37,89.37,89.24,89.29,5400.0
2017-09-18 12:00:00,89.31,89.34,89.02,89.1,10293.0,89.31,89.34,89.02,89.1,10293.0
2017-09-18 12:05:00,89.11,89.21,89.11,89.21,3348.0,89.11,89.21,89.11,89.21,3348.0
2017-09-18 12:10:00,89.21,89.23,89.13,89.17,8844.0,89.21,89.23,89.13,89.17,8844.0
2017-09-18 12:15:00,89.16,89.26,89.15,89.26,3284.0,89.16,89.26,89.15,89.26,3284.0
2017-09-18 12:20:00,89.25,89.4,89.24,89.4,6028.0,89.25,89.4,89.24,89.4,6028.0
2017-09-18 12:25:00,89.41,89.45,89.19,89.24,10897.0,89.41,89.45,89.19,89.24,10897.0
2017-09-18 12:30:00,89.23,89.29,89.17,89.23,2220.0,89.23,89.29,89.17,89.23,2220.0
2017-09-18 12:35:00,89.17,89.22,89.17,89.2,3428.0,89.17,89.22,89.17,89.2,3428.0
2017-09-18 12:40:00,89.21,89.21,89.07,89.07,5454.0,89.21,89.21,89.07,89.07,5454.0
2017-09-18 12:45:00,89.08,89.1,89.0,89.1,5441.0,89.08,89.1,89.0,89.1,5441.0
2017-09-18 12:50:00,89.11,89.13,89.06,89.08,3519.0,89.11,89.13,89.06,89.08,3519.0
2017-09-18 12:55:00,89.05,89.12,89.05,89.07,4550.0,89.05,89.12,89.05,89.07,4550.0
2017-09-18 13:00:00,89.05,89.16,89.05,89.11,2800.0,89.05,89.16,89.05,89.11,2800.0
2017-09-18 13:05:00,89.14,89.18,89.13,89.14,4126.0,89.14,89.18,89.13,89.14,4126.0
2017-09-18 13:10:00,89.17,89.18,89.01,89.01,5350.0,89.17,89.18,89.01,89.01,5350.0
2017-09-18 13:15:00,89.04,89.07,88.93,89.01,10050.0,89.04,89.07,88.93,89.01,10050.0
2017-09-18 13:20:00,88.99,89.09,88.96,89.08,16687.0,88.99,89.09,88.96,89.08,16687.0
2017-09-18 13:25:00,89.08,89.09,88.98,89.02,6720.0,89.08,89.09,88.98,89.02,6720.0
2017-09-18 13:30:00,89.04,89.06,89.02,89.05,2200.0,89.04,89.06,89.02,89.05,2200.0
2017-09-18 13:35:00,89.05,89.06,89.02,89.05,2000.0,89.05,89.06,89.02,89.05,2000.0
2017-09-18 13:40:00,89.06,89.06,88.97,89.0,6863.0,89.06,89.06,88.97,89.0,6863.0
2017-09-18 13:45:00,89.04,89.04,89.0,89.03,5529.0,89.04,89.04,89.0,89.03,5529.0
2017-09-18 13:50:00,89.01,89.1,88.98,89.1,10404.0,89.01,89.1,88.98,89.1,10404.0
2017-09-18 13:55:00,89.07,89.07,88.98,88.98,8557.0,89.07,89.07,88.98,88.98,8557.0
2017-09-18 14:00:00,88.98,89.07,88.98,89.05,7234.0,88.98,89.07,88.98,89.05,7234.0
2017-09-18 14:05:00,89.07,89.11,89.06,89.11,4038.0,89.07,89.11,89.06,89.11,4038.0
2017-09-18 14:10:00,89.11,89.11,89.06,89.08,4778.0,89.11,89.11,89.06,89.08,4778.0
2017-09-18 14:15:00,89.05,89.05,88.99,88.99,10316.0,89.05,89.05,88.99,88.99,10316.0
2017-09-18 14:20:00,89.01,89.07,88.98,89.05,6813.0,89.01,89.07,88.98,89.05,6813.0
2017-09-18 14:25:00,89.04,89.21,89.04,89.21,5900.0,89.04,89.21,89.04,89.21,5900.0
2017-09-18 14:30:00,89.21,89.34,89.21,89.29,6710.0,89.21,89.34,89.21,89.29,6710.0
2017-09-18 14:35:00,89.3,89.3,89.2,89.2,4818.0,89.3,89.3,89.2,89.2,4818.0
2017-09-18 14:40:00,89.23,89.25,89.19,89.21,7303.0,89.23,89.25,89.19,89.21,7303.0
2017-09-18 14:45:00,89.22,89.26,89.13,89.21,5192.0,89.22,89.26,89.13,89.21,5192.0
2017-09-18 14:50:00,89.17,89.18,89.14,89.15,2471.0,89.17,89.18,89.14,89.15,2471.0
2017-09-18 14:55:00,89.16,89.21,89.16,89.2,4243.0,89.16,89.21,89.16,89.2,4243.0
2017-09-18 15:00:00,89.2,89.3,89.2,89.3,4762.0,89.2,89.3,89.2,89.3,4762.0
2017-09-18 15:05:00,89.31,89.31,89.23,89.25,4900.0,89.31,89.31,89.23,89.25,4900.0
2017-09-18 15:10:00,89.26,89.29,89.24,89.24,9347.0,89.26,89.29,89.24,89.24,9347.0
2017-09-18 15:15:00,89.24,89.31,89.24,89.3,7394.0,89.24,89.31,89.24,89.3,7394.0
2017-09-18 15:20:00,89.31,89.42,89.3,89.42,6714.0,89.31,89.42,89.3,89.42,6714.0
2017-09-18 15:25:00,89.42,89.44,89.39,89.4,13711.0,89.42,89.44,89.39,89.4,13711.0
2017-09-18 15:30:00,89.41,89.46,89.4,89.45,12225.0,89.41,89.46,89.4,89.45,12225.0
2017-09-18 15:35:00,89.46,89.53,89.45,89.53,14518.0,89.46,89.53,89.45,89.53,14518.0
2017-09-18 15:40:00,89.53,89.53,89.46,89.48,13535.0,89.53,89.53,89.46,89.48,13535.0
2017-09-18 15:45:00,89.48,89.49,89.43,89.46,16702.0,89.48,89.49,89.43,89.46,16702.0
2017-09-18 15:50:00,89.47,89.47,89.25,89.3,21754.0,89.47,89.47,89.25,89.3,21754.0
2017-09-18 15:55:00,89.28,89.36,89.2,89.29,71459.0,89.28,89.36,89.2,89.29,71459.0
2017-09-19 09:30:00,89.3,89.89,89.3,89.82,7118.0,89.3,89.89,89.3,89.82,7118.0
2017-09-19 09:35:00,89.83,89.83,89.37,89.54,3370.0,89.83,89.83,89.37,89.54,3370.0
2017-09-19 09:40:00,89.58,90.03,89.58,89.9,3300.0,89.58,90.03,89.58,89.9,3300.0
2017-09-19 09:45:00,89.88,89.89,89.61,89.61,3600.0,89.88,89.89,89.61,89.61,3600.0
2017-09-19 09:50:00,89.67,89.72,89.45,89.53,3200.0,89.67,89.72,89.45,89.53,3200.0
2017-09-19 09:55:00,89.54,89.75,89.26,89.26,17299.0,89.54,89.75,89.26,89.26,17299.0
2017-09-19 10:00:00,89.42,89.51,89.24,89.51,17408.0,89.42,89.51,89.24,89.51,17408.0
2017-09-19 10:05:00,89.5,89.55,89.45,89.47,3232.0,89.5,89.55,89.45,89.47,3232.0
2017-09-19 10:10:00,89.41,89.41,89.17,89.17,2300.0,89.41,89.41,89.17,89.17,2300.0
2017-09-19 10:15:00,89.11,89.28,89.0,89.2,13059.0,89.11,89.28,89.0,89.2,13059.0
2017-09-19 10:20:00,89.11,89.32,89.07,89.32,4726.0,89.11,89.32,89.07,89.32,4726.0
2017-09-19 10:25:00,89.36,89.37,89.26,89.26,2946.0,89.36,89.37,89.26,89.26,2946.0
2017-09-19 10:30:00,89.26,89.36,89.09,89.19,4400.0,89.26,89.36,89.09,89.19,4400.0
2017-09-19 10:35:00,89.19,89.23,89.1,89.1,3115.0,89.19,89.23,89.1,89.1,3115.0
2017-09-19 10:40:00,89.13,89.26,89.07,89.26,4604.0,89.13,89.26,89.07,89.26,4604.0
2017-09-19 10:45:00,89.24,89.25,89.13,89.16,6116.0,89.24,89.25,89.13,89.16,6116.0
2017-09-19 10:50:00,89.18,89.18,89.02,89.02,3034.0,89.18,89.18,89.02,89.02,3034.0
2017-09-19 10:55:00,89.01,89.21,89.0,89.15,6622.0,89.01,89.21,89.0,89.15,6622.0
2017-09-19 11:00:00,89.18,89.21,89.12,89.13,5204.0,89.18,89.21,89.12,89.13,5204.0
2017-09-19 11:05:00,89.06,89.06,88.94,88.97,10073.0,89.06,89.06,88.94,88.97,10073.0
2017-09-19 11:10:00,88.94,89.01,88.93,88.96,6901.0,88.94,89.01,88.93,88.96,6901.0
2017-09-19 11:15:00,88.96,89.05,88.95,89.01,4032.0,88.96,89.05,88.95,89.01,4032.0
2017-09-19 11:20:00,89.07,89.2,88.96,89.2,5925.0,89.07,89.2,88.96,89.2,5925.0
2017-09-19 11:25:00,89.18,89.18,89.0,89.16,5652.0,89.18,89.18,89.0,89.16,5652.0
2017-09-19 11:30:00,89.2,89.28,89.1,89.28,6995.0,89.2,89.28,89.1,89.28,6995.0
2017-09-19 11:35:00,89.28,89.31,89.23,89.25,2501.0,89.28,89.31,89.23,89.25,2501.0
2017-09-19 11:40:00,89.21,89.25,89.1,89.11,4483.0,89.21,89.25,89.1,89.11,4483.0
2017-09-19 11:45:00,89.14,89.28,89.08,89.27,4301.0,89.14,89.28,89.08,89.27,4301.0
2017-09-19 11:50:00,89.22,89.22,89.09,89.18,4646.0,89.22,89.22,89.09,89.18,4646.0
2017-09-19 11:55:00,89.2,89.25,89.16,89.16,3342.0,89.2,89.25,89.16,89.16,3342.0
2017-09-19 12:00:00,89.19,89.28,89.19,89.2,6202.0,89.19,89.28,89.19,89.2,6202.0
2017-09-19 12:05:00,89.25,89.28,89.23,89.23,1504.0,89.25,89.28,89.23,89.23,1504.0
2017-09-19 12:10:00,89.23,89.25,89.04,89.06,5771.0,89.23,89.25,89.04,89.06,5771.0
2017-09-19 12:15:00,89.1,89.18,89.07,89.13,2102.0,89.1,89.18,89.07,89.13,2102.0
2017-09-19 12:20:00,89.17,89.33,89.17,89.33,5401.0,89.17,89.33,89.17,89.33,5401.0
2017-09-19 12:25:00,89.32,89.37,89.3,89.37,1781.0,89.32,89.37,89.3,89.37,1781.0
2017-09-19 12:30:00,89.37,89.45,89.31,89.45,3700.0,89.37,89.45,89.31,89.45,3700.0
2017-09-19 12:35:00,89.48,89.52,89.45,89.46,5245.0,89.48,89.52,89.45,89.46,5245.0
2017-09-19 12:40:00,89.46,89.55,89.46,89.55,2024.0,89.46,89.55,89.46,89.55,2024.0
2017-09-19 12:45:00,89.55,89.6,89.47,89.58,4807.0,89.55,89.6,89.47,89.58,4807.0
2017-09-19 12:50:00,89.59,89.59,89.53,89.53,2486.0,89.59,89.59,89.53,89.53,2486.0
2017-09-19 12:55:00,89.53,89.58,89.53,89.58,1000.0,89.53,89.58,89.53,89.58,1000.0
2017-09-19 13:00:00,89.53,89.55,89.45,89.55,6930.0,89.53,89.55,89.45,89.55,6930.0
2017-09-19 13:05:00,89.52,89.79,89.52,89.79,19458.0,89.52,89.79,89.52,89.79,19458.0
2017-09-19 13:10:00,89.79,89.9,89.77,89.9,8563.0,89.79,89.9,89.77,89.9,8563.0
2017-09-19 13:15:00,89.86,89.89,89.81,89.82,2758.0,89.86,89.89,89.81,89.82,2758.0
2017-09-19 13:20:00,89.84,89.9,89.82,89.89,4046.0,89.84,89.9,89.82,89.89,4046.0
2017-09-19 13:25:00,89.87,89.9,89.85,89.9,5200.0,89.87,89.9,89.85,89.9,5200.0
2017-09-19 13:30:00,89.87,89.89,89.73,89.73,3878.0,89.87,89.89,89.73,89.73,3878.0
2017-09-19 13:35:00,89.74,89.76,89.74,89.76,600.0,89.74,89.76,89.74,89.76,600.0
2017-09-19 13:40:00,89.77,89.82,89.76,89.78,4703.0,89.77,89.82,89.76,89.78,4703.0
2017-09-19 13:45:00,89.79,89.84,89.78,89.78,4001.0,89.79,89.84,89.78,89.78,4001.0
2017-09-19 13:50:00,89.73,89.77,89.73,89.74,4003.0,89.73,89.77,89.73,89.74,4003.0
2017-09-19 13:55:00,89.74,89.76,89.73,89.76,2200.0,89.74,89.76,89.73,89.76,2200.0
2017-09-19 14:00:00,89.75,89.78,89.73,89.78,12567.0,89.75,89.78,89.73,89.78,12567.0
2017-09-19 14:05:00,89.77,89.8,89.77,89.8,300.0,89.77,89.8,89.77,89.8,300.0
2017-09-19 14:10:00,89.77,89.77,89.7,89.72,2400.0,89.77,89.77,89.7,89.72,2400.0
2017-09-19 14:15:00,89.7,89.7,89.58,89.67,3387.0,89.7,89.7,89.58,89.67,3387.0
2017-09-19 14:20:00,89.67,89.69,89.64,89.65,2429.0,89.67,89.69,89.64,89.65,2429.0
2017-09-19 14:25:00,89.67,89.69,89.61,89.61,2373.0,89.67,89.69,89.61,89.61,2373.0
2017-09-19 14:30:00,89.63,89.7,89.63,89.67,3672.0,89.63,89.7,89.63,89.67,3672.0
2017-09-19 14:35:00,89.7,89.72,89.65,89.72,2701.0,89.7,89.72,89.65,89.72,2701.0
2017-09-19 14:40:00,89.7,89.72,89.49,89.49,2826.0,89.7,89.72,89.49,89.49,2826.0
2017-09-19 14:45:00,89.49,89.51,89.46,89.46,1200.0,89.49,89.51,89.46,89.46,1200.0
2017-09-19 14:50:00,89.33,89.39,89.31,89.31,2114.0,89.33,89.39,89.31,89.31,2114.0
2017-09-19 14:55:00,89.31,89.41,89.31,89.35,4886.0,89.31,89.41,89.31,89.35,4886.0
2017-09-19 15:00:00,89.33,89.35,89.27,89.27,4916.0,89.33,89.35,89.27,89.27,4916.0
2017-09-19 15:05:00,89.3,89.38,89.24,89.38,7493.0,89.3,89.38,89.24,89.38,7493.0
2017-09-19 15:10:00,89.39,89.44,89.38,89.44,2001.0,89.39,89.44,89.38,89.44,2001.0
2017-09-19 15:15:00,89.46,89.46,89.41,89.45,3629.0,89.46,89.46,89.41,89.45,3629.0
2017-09-19 15:20:00,89.44,89.44,89.31,89.33,3000.0,89.44,89.44,89.31,89.33,3000.0
2017-09-19 15:25:00,89.33,89.38,89.32,89.38,4985.0,89.33,89.38,89.32,89.38,4985.0
2017-09-19 15:30:00,89.43,89.46,89.4,89.42,4363.0,89.43,89.46,89.4,89.42,4363.0
2017-09-19 15:35:00,89.41,89.45,89.4,89.45,4386.0,89.41,89.45,89.4,89.45,4386.0
2017-09-19 15:40:00,89.46,89.5,89.42,89.46,4532.0,89.46,89.5,89.42,89.46,4532.0
2017-09-19 15:45:00,89.47,89.47,89.34,89.37,7163.0,89.47,89.47,89.34,89.37,7163.0
2017-09-19 15:50:00,89.37,89.4,89.26,89.3,9822.0,89.37,89.4,89.26,89.3,9822.0
2017-09-19 15:55:00,89.31,89.4,89.31,89.38,18563.0,89.31,89.4,89.31,89.38,18563.0
2017-09-20 09:30:00,89.1,89.45,89.1,89.45,16098.0,89.1,89.45,89.1,89.45,16098.0
2017-09-20 09:35:00,89.37,89.37,89.24,89.3,1400.0,89.37,89.37,89.24,89.3,1400.0
2017-09-20 09:40:00,89.47,89.7,89.32,89.4,13890.0,89.47,89.7,89.32,89.4,13890.0
2017-09-20 09:45:00,89.4,89.55,89.33,89.33,2214.0,89.4,89.55,89.33,89.33,2214.0
2017-09-20 09:50:00,89.44,89.54,89.41,89.41,2800.0,89.44,89.54,89.41,89.41,2800.0
2017-09-20 09:55:00,89.59,89.65,89.55,89.55,1995.0,89.59,89.65,89.55,89.55,1995.0
2017-09-20 10:00:00,89.51,89.55,89.41,89.54,2800.0,89.51,89.55,89.41,89.54,2800.0
2017-09-20 10:05:00,89.45,89.48,89.33,89.39,3409.0,89.45,89.48,89.33,89.39,3409.0
2017-09-20 10:10:00,89.37,89.47,89.33,89.45,1900.0,89.37,89.47,89.33,89.45,1900.0
2017-09-20 10:15:00,89.49,89.63,89.49,89.63,889.0,89.49,89.63,89.49,89.63,889.0
2017-09-20 10:20:00,89.48,89.55,89.48,89.48,763.0,89.48,89.55,89.48,89.48,763.0
2017-09-20 10:25:00,89.47,89.49,89.29,89.34,2333.0,89.47,89.49,89.29,89.34,2333.0
2017-09-20 10:30:00,89.34,89.47,89.25,89.42,13383.0,89.34,89.47,89.25,89.42,13383.0
2017-09-20 10:35:00,89.49,89.55,89.44,89.48,6190.0,89.49,89.55,89.44,89.48,6190.0
2017-09-20 10:40:00,89.49,89.63,89.47,89.48,6900.0,89.49,89.63,89.47,89.48,6900.0
2017-09-20 10:45:00,89.51,89.57,89.49,89.57,2710.0,89.51,89.57,89.49,89.57,2710.0
2017-09-20 10:50:00,89.53,89.53,89.44,89.45,4400.0,89.53,89.53,89.44,89.45,4400.0
2017-09-20 10:55:00,89.46,89.54,89.46,89.49,1800.0,89.46,89.54,89.46,89.49,1800.0
2017-09-20 11:00:00,89.5,89.51,89.42,89.42,1628.0,89.5,89.51,89.42,89.42,1628.0
2017-09-20 11:05:00,89.38,89.38,89.33,89.33,1100.0,89.38,89.38,89.33,89.33,1100.0
2017-09-20 11:10:00,89.36,89.49,89.35,89.48,3200.0,89.36,89.49,89.35,89.48,3200.0
2017-09-20 11:15:00,89.47,89.54,89.43,89.54,1992.0,89.47,89.54,89.43,89.54,1992.0
2017-09-20 11:20:00,89.54,89.61,89.49,89.58,2800.0,89.54,89.61,89.49,89.58,2800.0
2017-09-20 11:25:00,89.58,89.61,89.49,89.5,2251.0,89.58,89.61,89.49,89.5,2251.0
2017-09-20 11:30:00,89.48,89.54,89.45,89.45,1300.0,89.48,89.54,89.45,89.45,1300.0
2017-09-20 11:35:00,89.35,89.41,89.3,89.33,2046.0,89.35,89.41,89.3,89.33,2046.0
2017-09-20 11:40:00,89.31,89.33,89.28,89.28,1000.0,89.31,89.33,89.28,89.28,1000.0
2017-09-20 11:45:00,89.25,89.31,89.22,89.25,4250.0,89.25,89.31,89.22,89.25,4250.0
2017-09-20 11:50:00,89.25,89.29,89.24,89.24,2501.0,89.25,89.29,89.24,89.24,2501.0
2017-09-20 11:55:00,89.24,89.33,89.22,89.31,3201.0,89.24,89.33,89.22,89.31,3201.0
2017-09-20 12:00:00,89.26,89.33,89.23,89.33,1805.0,89.26,89.33,89.23,89.33,1805.0
2017-09-20 12:05:00,89.33,89.38,89.26,89.26,2400.0,89.33,89.38,89.26,89.26,2400.0
2017-09-20 12:10:00,89.25,89.36,89.21,89.36,3005.0,89.25,89.36,89.21,89.36,3005.0
2017-09-20 12:15:00,89.35,89.35,89.2,89.2,5820.0,89.35,89.35,89.2,89.2,5820.0
2017-09-20 12:20:00,89.23,89.24,89.12,89.15,1736.0,89.23,89.24,89.12,89.15,1736.0
2017-09-20 12:25:00,89.15,89.17,89.04,89.1,4442.0,89.15,89.17,89.04,89.1,4442.0
2017-09-20 12:30:00,89.1,89.1,89.05,89.05,1250.0,89.1,89.1,89.05,89.05,1250.0
2017-09-20 12:35:00,89.06,89.07,88.97,89.04,4465.0,89.06,89.07,88.97,89.04,4465.0
2017-09-20 12:40:00,89.07,89.13,89.07,89.09,1300.0,89.07,89.13,89.07,89.09,1300.0
2017-09-20 12:45:00,89.11,89.16,89.02,89.03,6218.0,89.11,89.16,89.02,89.03,6218.0
2017-09-20 12:50:00,88.99,89.03,88.99,89.03,750.0,88.99,89.03,88.99,89.03,750.0
2017-09-20 12:55:00,89.01,89.03,88.96,89.0,9669.0,89.01,89.03,88.96,89.0,9669.0
2017-09-20 13:00:00,88.96,89.02,88.95,88.99,5532.0,88.96,89.02,88.95,88.99,5532.0
2017-09-20 13:05:00,89.01,89.03,89.0,89.01,1521.0,89.01,89.03,89.0,89.01,1521.0
2017-09-20 13:10:00,88.96,89.05,88.96,89.05,3900.0,88.96,89.05,88.96,89.05,3900.0
2017-09-20 13:15:00,89.01,89.02,88.94,88.94,1760.0,89.01,89.02,88.94,88.94,1760.0
2017-09-20 13:20:00,88.93,88.98,88.93,88.98,1600.0,88.93,88.98,88.93,88.98,1600.0
2017-09-20 13:25:00,89.03,89.03,89.01,89.01,1401.0,89.03,89.03,89.01,89.01,1401.0
2017-09-20 13:30:00,89.05,89.06,89.0,89.04,1000.0,89.05,89.06,89.0,89.04,1000.0
2017-09-20 13:35:00,89.06,89.09,89.06,89.09,400.0,89.06,89.09,89.06,89.09,400.0
2017-09-20 13:40:00,89.06,89.09,89.04,89.06,2670.0,89.06,89.09,89.04,89.06,2670.0
2017-09-20 13:45:00,89.04,89.07,88.98,88.98,1488.0,89.04,89.07,88.98,88.98,1488.0
2017-09-20 13:50:00,88.99,89.08,88.96,88.98,7760.0,88.99,89.08,88.96,88.98,7760.0
2017-09-20 13:55:00,89.01,89.03,89.0,89.02,1405.0,89.01,89.03,89.0,89.02,1405.0
2017-09-20 14:00:00,88.98,89.14,88.98,89.11,4811.0,88.98,89.14,88.98,89.11,4811.0
2017-09-20 14:05:00,89.15,89.15,89.06,89.14,3200.0,89.15,89.15,89.06,89.14,3200.0
2017-09-20 14:10:00,89.11,89.16,89.06,89.08,7700.0,89.11,89.16,89.06,89.08,7700.0
2017-09-20 14:15:00,89.03,89.08,88.99,89.03,3522.0,89.03,89.08,88.99,89.03,3522.0
2017-09-20 14:20:00,89.01,89.04,88.93,89.0,5556.0,89.01,89.04,88.93,89.0,5556.0
2017-09-20 14:25:00,89.0,89.08,88.97,89.02,11700.0,89.0,89.08,88.97,89.02,11700.0
2017-09-20 14:30:00,88.97,89.02,88.93,89.0,5818.0,88.97,89.02,88.93,89.0,5818.0
2017-09-20 14:35:00,88.98,89.01,88.91,89.0,6904.0,88.98,89.01,88.91,89.0,6904.0
2017-09-20 14:40:00,88.98,88.99,88.87,88.87,3700.0,88.98,88.99,88.87,88.87,3700.0
2017-09-20 14:45:00,88.85,89.1,88.85,89.1,6724.0,88.85,89.1,88.85,89.1,6724.0
2017-09-20 14:50:00,89.14,89.18,89.11,89.18,13685.0,89.14,89.18,89.11,89.18,13685.0
2017-09-20 14:55:00,89.22,89.3,89.19,89.26,6600.0,89.22,89.3,89.19,89.26,6600.0
2017-09-20 15:00:00,89.26,89.26,89.07,89.13,5593.0,89.26,89.26,89.07,89.13,5593.0
2017-09-20 15:05:00,89.1,89.14,89.0,89.0,2100.0,89.1,89.14,89.0,89.0,2100.0
2017-09-20 15:10:00,89.0,89.12,89.0,89.08,4877.0,89.0,89.12,89.0,89.08,4877.0
2017-09-20 15:15:00,89.11,89.15,89.11,89.11,900.0,89.11,89.15,89.11,89.11,900.0
2017-09-20 15:20:00,89.16,89.46,89.16,89.4,7721.0,89.16,89.46,89.16,89.4,7721.0
2017-09-20 15:25:00,89.42,89.65,89.39,89.54,10715.0,89.42,89.65,89.39,89.54,10715.0
2017-09-20 15:30:00,89.56,89.6,89.4,89.42,5358.0,89.56,89.6,89.4,89.42,5358.0
2017-09-20 15:35:00,89.43,89.46,89.38,89.38,5742.0,89.43,89.46,89.38,89.38,5742.0
2017-09-20 15:40:00,89.4,89.45,89.28,89.38,8962.0,89.4,89.45,89.28,89.38,8962.0
2017-09-20 15:45:00,89.34,89.34,89.18,89.22,17857.0,89.34,89.34,89.18,89.22,17857.0
2017-09-20 15:50:00,89.21,89.34,89.2,89.33,17735.0,89.21,89.34,89.2,89.33,17735.0
2017-09-20 15:55:00,89.31,89.48,89.28,89.37,66766.0,89.31,89.48,89.28,89.37,66766.0
2017-09-21 09:30:00,89.42,89.65,89.26,89.37,5163.0,89.42,89.65,89.26,89.37,5163.0
2017-09-21 09:35:00,89.5,89.5,89.09,89.42,17112.0,89.5,89.5,89.09,89.42,17112.0
2017-09-21 09:40:00,89.37,89.37,89.25,89.37,5981.0,89.37,89.37,89.25,89.37,5981.0
2017-09-21 09:45:00,89.35,89.36,89.13,89.13,1300.0,89.35,89.36,89.13,89.13,1300.0
2017-09-21 09:50:00,89.14,89.27,89.0,89.0,7962.0,89.14,89.27,89.0,89.0,7962.0
2017-09-21 09:55:00,89.03,89.11,89.0,89.06,9165.0,89.03,89.11,89.0,89.06,9165.0
2017-09-21 10:00:00,89.05,89.05,89.0,89.01,2100.0,89.05,89.05,89.0,89.01,2100.0
2017-09-21 10:05:00,89.01,89.19,89.0,89.15,19854.0,89.01,89.19,89.0,89.15,19854.0
2017-09-21 10:10:00,89.13,89.13,89.03,89.07,1200.0,89.13,89.13,89.03,89.07,1200.0
2017-09-21 10:15:00,89.03,89.18,89.03,89.17,5100.0,89.03,89.18,89.03,89.17,5100.0
2017-09-21 10:20:00,89.21,89.21,89.08,89.09,1300.0,89.21,89.21,89.08,89.09,1300.0
2017-09-21 10:25:00,89.15,89.22,89.15,89.22,1552.0,89.15,89.22,89.15,89.22,1552.0
2017-09-21 10:30:00,89.12,89.21,89.07,89.17,1800.0,89.12,89.21,89.07,89.17,1800.0
2017-09-21 10:35:00,89.09,89.33,89.09,89.33,4300.0,89.09,89.33,89.09,89.33,4300.0
2017-09-21 10:40:00,89.29,89.29,89.28,89.29,200.0,89.29,89.29,89.28,89.29,200.0
2017-09-21 10:45:00,89.27,89.29,89.2,89.2,2304.0,89.27,89.29,89.2,89.2,2304.0
2017-09-21 10:50:00,89.2,89.4,89.18,89.4,1239.0,89.2,89.4,89.18,89.4,1239.0
2017-09-21 10:55:00,89.27,89.52,89.27,89.52,6900.0,89.27,89.52,89.27,89.52,6900.0
2017-09-21 11:00:00,89.5,89.61,89.42,89.61,2900.0,89.5,89.61,89.42,89.61,2900.0
2017-09-21 11:05:00,89.61,89.61,89.51,89.59,1200.0,89.61,89.61,89.51,89.59,1200.0
2017-09-21 11:10:00,89.6,89.65,89.59,89.59,800.0,89.6,89.65,89.59,89.59,800.0
2017-09-21 11:15:00,89.66,89.66,89.66,89.66,200.0,89.66,89.66,89.66,89.66,200.0
2017-09-21 11:20:00,89.63,89.64,89.51,89.51,3155.0,89.63,89.64,89.51,89.51,3155.0
2017-09-21 11:25:00,89.51,89.51,89.51,89.51,0.0,89.51,89.51,89.51,89.51,0.0
2017-09-21 11:30:00,89.48,89.48,89.36,89.48,3386.0,89.48,89.48,89.36,89.48,3386.0
2017-09-21 11:35:00,89.47,89.52,89.41,89.52,2354.0,89.47,89.52,89.41,89.52,2354.0
2017-09-21 11:40:00,89.47,89.47,89.47,89.47,100.0,89.47,89.47,89.47,89.47,100.0
2017-09-21 11:45:00,89.5,89.5,89.37,89.46,2700.0,89.5,89.5,89.37,89.46,2700.0
2017-09-21 11:50:00,89.41,89.45,89.4,89.41,400.0,89.41,89.45,89.4,89.41,400.0
2017-09-21 11:55:00,89.39,89.58,89.39,89.54,4177.0,89.39,89.58,89.39,89.54,4177.0
2017-09-21 12:00:00,89.53,89.59,89.5,89.56,1287.0,89.53,89.59,89.5,89.56,1287.0
2017-09-21 12:05:00,89.56,89.6,89.5,89.58,1800.0,89.56,89.6,89.5,89.58,1800.0
2017-09-21 12:10:00,89.58,89.58,89.58,89.58,0.0,89.58,89.58,89.58,89.58,0.0
2017-09-21 12:15:00,89.53,89.59,89.5,89.56,3200.0,89.53,89.59,89.5,89.56,3200.0
2017-09-21 12:20:00,89.55,89.55,89.52,89.52,900.0,89.55,89.55,89.52,89.52,900.0
2017-09-21 12:25:00,89.52,89.58,89.46,89.53,3100.0,89.52,89.58,89.46,89.53,3100.0
2017-09-21 12:30:00,89.48,89.66,89.45,89.66,2851.0,89.48,89.66,89.45,89.66,2851.0
2017-09-21 12:35:00,89.59,89.8,89.59,89.7,2897.0,89.59,89.8,89.59,89.7,2897.0
2017-09-21 12:40:00,89.7,89.78,89.7,89.76,5316.0,89.7,89.78,89.7,89.76,5316.0
2017-09-21 12:45:00,89.72,89.81,89.72,89.76,2100.0,89.72,89.81,89.72,89.76,2100.0
2017-09-21 12:50:00,89.77,89.85,89.77,89.8,2089.0,89.77,89.85,89.77,89.8,2089.0
2017-09-21 12:55:00,89.85,89.87,89.8,89.87,1900.0,89.85,89.87,89.8,89.87,1900.0
2017-09-21 13:00:00,89.84,89.84,89.73,89.73,1600.0,89.84,89.84,89.73,89.73,1600.0
2017-09-21 13:05:00,89.7,89.77,89.7,89.74,3797.0,89.7,89.77,89.7,89.74,3797.0
2017-09-21 13:10:00,89.75,89.8,89.72,89.75,1200.0,89.75,89.8,89.72,89.75,1200.0
2017-09-21 13:15:00,89.8,89.94,89.79,89.94,3197.0,89.8,89.94,89.79,89.94,3197.0
2017-09-21 13:20:00,89.86,89.86,89.72,89.81,3200.0,89.86,89.86,89.72,89.81,3200.0
2017-09-21 13:25:00,89.8,89.84,89.79,89.79,1700.0,89.8,89.84,89.79,89.79,1700.0
2017-09-21 13:30:00,89.77,89.8,89.74,89.74,1924.0,89.77,89.8,89.74,89.74,1924.0
2017-09-21 13:35:00,89.77,89.82,89.77,89.79,1709.0,89.77,89.82,89.77,89.79,1709.0
2017-09-21 13:40:00,89.79,89.81,89.75,89.75,1900.0,89.79,89.81,89.75,89.75,1900.0
2017-09-21 13:45:00,89.76,89.79,89.72,89.75,4150.0,89.76,89.79,89.72,89.75,4150.0
2017-09-21 13:50:00,89.78,89.8,89.75,89.79,1100.0,89.78,89.8,89.75,89.79,1100.0
2017-09-21 13:55:00,89.81,89.86,89.73,89.85,4605.0,89.81,89.86,89.73,89.85,4605.0
2017-09-21 14:00:00,89.86,89.87,89.83,89.84,1200.0,89.86,89.87,89.83,89.84,1200.0
2017-09-21 14:05:00,89.85,89.89,89.85,89.85,1900.0,89.85,89.89,89.85,89.85,1900.0
2017-09-21 14:10:00,89.86,89.89,89.84,89.86,1913.0,89.86,89.89,89.84,89.86,1913.0
2017-09-21 14:15:00,89.85,89.85,89.77,89.8,4740.0,89.85,89.85,89.77,89.8,4740.0
2017-09-21 14:20:00,89.81,89.84,89.77,89.83,6005.0,89.81,89.84,89.77,89.83,6005.0
2017-09-21 14:25:00,89.84,89.85,89.83,89.84,300.0,89.84,89.85,89.83,89.84,300.0
2017-09-21 14:30:00,89.82,89.82,89.74,89.75,4793.0,89.82,89.82,89.74,89.75,4793.0
2017-09-21 14:35:00,89.76,89.81,89.76,89.78,1564.0,89.76,89.81,89.76,89.78,1564.0
2017-09-21 14:40:00,89.8,89.83,89.77,89.78,3475.0,89.8,89.83,89.77,89.78,3475.0
2017-09-21 14:45:00,89.77,89.79,89.75,89.77,2200.0,89.77,89.79,89.75,89.77,2200.0
2017-09-21 14:50:00,89.77,89.77,89.53,89.53,1995.0,89.77,89.77,89.53,89.53,1995.0
2017-09-21 14:55:00,89.56,89.57,89.52,89.54,3696.0,89.56,89.57,89.52,89.54,3696.0
2017-09-21 15:00:00,89.56,89.56,89.52,89.56,2402.0,89.56,89.56,89.52,89.56,2402.0
2017-09-21 15:05:00,89.55,89.63,89.54,89.63,7546.0,89.55,89.63,89.54,89.63,7546.0
2017-09-21 15:10:00,89.63,89.66,89.59,89.64,1763.0,89.63,89.66,89.59,89.64,1763.0
2017-09-21 15:15:00,89.58,89.61,89.55,89.6,2433.0,89.58,89.61,89.55,89.6,2433.0
2017-09-21 15:20:00,89.61,89.69,89.6,89.69,2497.0,89.61,89.69,89.6,89.69,2497.0
2017-09-21 15:25:00,89.68,89.68,89.59,89.61,5834.0,89.68,89.68,89.59,89.61,5834.0
2017-09-21 15:30:00,89.6,89.62,89.55,89.62,11015.0,89.6,89.62,89.55,89.62,11015.0
2017-09-21 15:35:00,89.62,89.66,89.6,89.66,6155.0,89.62,89.66,89.6,89.66,6155.0
2017-09-21 15:40:00,89.63,89.67,89.56,89.56,6762.0,89.63,89.67,89.56,89.56,6762.0
2017-09-21 15:45:00,89.57,89.68,89.52,89.64,4747.0,89.57,89.68,89.52,89.64,4747.0
2017-09-21 15:50:00,89.65,89.69,89.61,89.64,5711.0,89.65,89.69,89.61,89.64,5711.0
2017-09-21 15:55:00,89.65,89.68,89.59,89.68,22694.0,89.65,89.68,89.59,89.68,22694.0
2017-09-22 09:30:00,89.38,89.6,89.0,89.11,10065.0,89.38,89.6,89.0,89.11,10065.0
2017-09-22 09:35:00,89.17,89.17,89.0,89.05,4839.0,89.17,89.17,89.0,89.05,4839.0
2017-09-22 09:40:00,89.02,89.16,89.0,89.07,10819.0,89.02,89.16,89.0,89.07,10819.0
2017-09-22 09:45:00,89.14,89.32,89.05,89.27,7850.0,89.14,89.32,89.05,89.27,7850.0
2017-09-22 09:50:00,89.26,89.26,89.03,89.04,4406.0,89.26,89.26,89.03,89.04,4406.0
2017-09-22 09:55:00,89.03,89.09,88.96,89.0,19047.0,89.03,89.09,88.96,89.0,19047.0
2017-09-22 10:00:00,89.0,89.1,88.98,89.04,4900.0,89.0,89.1,88.98,89.04,4900.0
2017-09-22 10:05:00,89.02,89.24,88.99,89.13,5200.0,89.02,89.24,88.99,89.13,5200.0
2017-09-22 10:10:00,89.14,89.15,89.0,89.0,1600.0,89.14,89.15,89.0,89.0,1600.0
2017-09-22 10:15:00,89.01,89.14,88.99,89.09,14778.0,89.01,89.14,88.99,89.09,14778.0
2017-09-22 10:20:00,89.09,89.18,89.02,89.05,4600.0,89.09,89.18,89.02,89.05,4600.0
2017-09-22 10:25:00,89.01,89.29,88.97,89.29,12549.0,89.01,89.29,88.97,89.29,12549.0
2017-09-22 10:30:00,89.33,89.4,89.09,89.15,13220.0,89.33,89.4,89.09,89.15,13220.0
2017-09-22 10:35:00,89.18,89.25,89.13,89.2,7900.0,89.18,89.25,89.13,89.2,7900.0
2017-09-22 10:40:00,89.19,89.33,89.18,89.3,4600.0,89.19,89.33,89.18,89.3,4600.0
2017-09-22 10:45:00,89.31,89.36,89.16,89.26,2900.0,89.31,89.36,89.16,89.26,2900.0
2017-09-22 10:50:00,89.28,89.45,89.26,89.34,7600.0,89.28,89.45,89.26,89.34,7600.0
2017-09-22 10:55:00,89.34,89.34,89.16,89.16,5930.0,89.34,89.34,89.16,89.16,5930.0
2017-09-22 11:00:00,89.11,89.15,89.01,89.05,2500.0,89.11,89.15,89.01,89.05,2500.0
2017-09-22 11:05:00,89.12,89.12,89.0,89.06,6613.0,89.12,89.12,89.0,89.06,6613.0
2017-09-22 11:10:00,89.03,89.06,89.0,89.05,5396.0,89.03,89.06,89.0,89.05,5396.0
2017-09-22 11:15:00,89.05,89.14,89.04,89.09,4200.0,89.05,89.14,89.04,89.09,4200.0
2017-09-22 11:20:00,89.09,89.1,89.02,89.02,3651.0,89.09,89.1,89.02,89.02,3651.0
2017-09-22 11:25:00,89.02,89.09,89.01,89.06,2200.0,89.02,89.09,89.01,89.06,2200.0
2017-09-22 11:30:00,89.08,89.12,89.01,89.01,8350.0,89.08,89.12,89.01,89.01,8350.0
2017-09-22 11:35:00,89.02,89.09,89.0,89.09,4283.0,89.02,89.09,89.0,89.09,4283.0
2017-09-22 11:40:00,89.09,89.13,89.06,89.06,3000.0,89.09,89.13,89.06,89.06,3000.0
2017-09-22 11:45:00,89.05,89.06,88.98,89.04,7157.0,89.05,89.06,88.98,89.04,7157.0
2017-09-22 11:50:00,89.02,89.08,89.0,89.07,4700.0,89.02,89.08,89.0,89.07,4700.0
2017-09-22 11:55:00,89.08,89.1,89.01,89.03,2500.0,89.08,89.1,89.01,89.03,2500.0
2017-09-22 12:00:00,89.07,89.07,89.01,89.03,2524.0,89.07,89.07,89.01,89.03,2524.0
2017-09-22 12:05:00,89.05,89.1,89.05,89.06,2000.0,89.05,89.1,89.05,89.06,2000.0
2017-09-22 12:10:00,89.08,89.1,89.02,89.06,5267.0,89.08,89.1,89.02,89.06,5267.0
2017-09-22 12:15:00,89.03,89.08,89.03,89.05,2477.0,89.03,89.08,89.03,89.05,2477.0
2017-09-22 12:20:00,89.03,89.05,89.01,89.05,1400.0,89.03,89.05,89.01,89.05,1400.0
2017-09-22 12:25:00,89.03,89.04,89.0,89.0,4100.0,89.03,89.04,89.0,89.0,4100.0
2017-09-22 12:30:00,89.0,89.04,88.99,88.99,7250.0,89.0,89.04,88.99,88.99,7250.0
2017-09-22 12:35:00,88.99,89.12,88.99,89.09,3929.0,88.99,89.12,88.99,89.09,3929.0
2017-09-22 12:40:00,89.1,89.1,89.04,89.05,700.0,89.1,89.1,89.04,89.05,700.0
2017-09-22 12:45:00,89.03,89.08,89.02,89.08,2626.0,89.03,89.08,89.02,89.08,2626.0
2017-09-22 12:50:00,89.07,89.11,89.06,89.1,2296.0,89.07,89.11,89.06,89.1,2296.0
2017-09-22 12:55:00,89.07,89.14,89.07,89.1,927.0,89.07,89.14,89.07,89.1,927.0
2017-09-22 13:00:00,89.1,89.11,89.06,89.06,2600.0,89.1,89.11,89.06,89.06,2600.0
2017-09-22 13:05:00,89.06,89.08,89.04,89.04,2300.0,89.06,89.08,89.04,89.04,2300.0
2017-09-22 13:10:00,89.02,89.1,88.95,89.08,9823.0,89.02,89.1,88.95,89.08,9823.0
2017-09-22 13:15:00,89.08,89.1,89.07,89.07,2100.0,89.08,89.1,89.07,89.07,2100.0
2017-09-22 13:20:00,89.05,89.08,89.03,89.03,1600.0,89.05,89.08,89.03,89.03,1600.0
2017-09-22 13:25:00,89.03,89.1,89.02,89.03,2500.0,89.03,89.1,89.02,89.03,2500.0
2017-09-22 13:30:00,89.03,89.04,89.01,89.01,3500.0,89.03,89.04,89.01,89.01,3500.0
2017-09-22 13:35:00,89.01,89.04,88.99,89.01,6145.0,89.01,89.04,88.99,89.01,6145.0
2017-09-22 13:40:00,89.01,89.04,88.99,89.0,7482.0,89.01,89.04,88.99,89.0,7482.0
2017-09-22 13:45:00,89.03,89.05,89.03,89.03,2812.0,89.03,89.05,89.03,89.03,2812.0
2017-09-22 13:50:00,89.05,89.14,89.04,89.13,7206.0,89.05,89.14,89.04,89.13,7206.0
2017-09-22 13:55:00,89.13,89.31,89.13,89.31,6150.0,89.13,89.31,89.13,89.31,6150.0
2017-09-22 14:00:00,89.29,89.29,89.17,89.25,6300.0,89.29,89.29,89.17,89.25,6300.0
2017-09-22 14:05:00,89.28,89.34,89.22,89.24,3000.0,89.28,89.34,89.22,89.24,3000.0
2017-09-22 14:10:00,89.3,89.41,89.3,89.37,2600.0,89.3,89.41,89.3,89.37,2600.0
2017-09-22 14:15:00,89.36,89.46,89.36,89.45,4160.0,89.36,89.46,89.36,89.45,4160.0
2017-09-22 14:20:00,89.46,89.53,89.46,89.5,3395.0,89.46,89.53,89.46,89.5,3395.0
2017-09-22 14:25:00,89.45,89.5,89.44,89.44,2200.0,89.45,89.5,89.44,89.44,2200.0
2017-09-22 14:30:00,89.4,89.46,89.4,89.46,2300.0,89.4,89.46,89.4,89.46,2300.0
2017-09-22 14:35:00,89.42,89.55,89.42,89.55,2700.0,89.42,89.55,89.42,89.55,2700.0
2017-09-22 14:40:00,89.55,89.57,89.41,89.41,2910.0,89.55,89.57,89.41,89.41,2910.0
2017-09-22 14:45:00,89.41,89.52,89.37,89.52,8412.0,89.41,89.52,89.37,89.52,8412.0
2017-09-22 14:50:00,89.5,89.76,89.5,89.71,6710.0,89.5,89.76,89.5,89.71,6710.0
2017-09-22 14:55:00,89.69,89.69,89.63,89.63,900.0,89.69,89.69,89.63,89.63,900.0
2017-09-22 15:00:00,89.63,89.63,89.56,89.6,5715.0,89.63,89.63,89.56,89.6,5715.0
2017-09-22 15:05:00,89.59,89.62,89.56,89.6,5433.0,89.59,89.62,89.56,89.6,5433.0
2017-09-22 15:10:00,89.6,89.64,89.58,89.64,7082.0,89.6,89.64,89.58,89.64,7082.0
2017-09-22 15:15:00,89.64,89.73,89.64,89.73,7275.0,89.64,89.73,89.64,89.73,7275.0
2017-09-22 15:20:00,89.72,89.77,89.69,89.71,10284.0,89.72,89.77,89.69,89.71,10284.0
2017-09-22 15:25:00,89.69,89.78,89.69,89.76,18335.0,89.69,89.78,89.69,89.76,18335.0
2017-09-22 15:30:00,89.74,89.77,89.73,89.76,9338.0,89.74,89.77,89.73,89.76,9338.0
2017-09-22 15:35:00,89.75,89.86,89.75,89.85,20333.0,89.75,89.86,89.75,89.85,20333.0
2017-09-22 15:40:00,89.85,89.92,89.85,89.92,27893.0,89.85,89.92,89.85,89.92,27893.0
2017-09-22 15:45:00,89.92,89.95,89.87,89.94,32861.0,89.92,89.95,89.87,89.94,32861.0
2017-09-22 15:50:00,89.94,89.96,89.75,89.76,20939.0,89.94,89.96,89.75,89.76,20939.0
2017-09-22 15:55:00,89.77,89.81,89.76,89.77,42207.0,89.77,89.81,89.76,89.77,42207.0
2017-09-25 09:30:00,89.67,90.77,89.67,90.77,15540.0,89.67,90.77,89.67,90.77,15540.0
2017-09-25 09:35:00,91.03,91.79,91.03,91.79,4624.0,91.03,91.79,91.03,91.79,4624.0
2017-09-25 09:40:00,91.75,91.87,91.36,91.4,13574.0,91.75,91.87,91.36,91.4,13574.0
2017-09-25 09:45:00,91.4,92.0,91.39,91.77,15447.0,91.4,92.0,91.39,91.77,15447.0
2017-09-25 09:50:00,91.67,91.83,91.6,91.74,9456.0,91.67,91.83,91.6,91.74,9456.0
2017-09-25 09:55:00,91.74,91.86,91.64,91.86,13570.0,91.74,91.86,91.64,91.86,13570.0
2017-09-25 10:00:00,91.89,92.1,91.79,92.06,26113.0,91.89,92.1,91.79,92.06,26113.0
2017-09-25 10:05:00,92.05,92.05,91.87,91.87,5831.0,92.05,92.05,91.87,91.87,5831.0
2017-09-25 10:10:00,91.87,92.01,91.86,91.86,4506.0,91.87,92.01,91.86,91.86,4506.0
2017-09-25 10:15:00,91.85,92.06,91.7,92.06,6200.0,91.85,92.06,91.7,92.06,6200.0
2017-09-25 10:20:00,92.02,92.16,91.94,92.15,2900.0,92.02,92.16,91.94,92.15,2900.0
2017-09-25 10:25:00,92.13,92.2,92.02,92.07,3300.0,92.13,92.2,92.02,92.07,3300.0
2017-09-25 10:30:00,92.11,92.17,92.05,92.1,8500.0,92.11,92.17,92.05,92.1,8500.0
2017-09-25 10:35:00,92.08,92.15,91.99,91.99,8045.0,92.08,92.15,91.99,91.99,8045.0
2017-09-25 10:40:00,91.99,92.1,91.87,92.1,3703.0,91.99,92.1,91.87,92.1,3703.0
2017-09-25 10:45:00,92.13,92.18,92.02,92.06,4802.0,92.13,92.18,92.02,92.06,4802.0
2017-09-25 10:50:00,92.06,92.06,91.99,92.04,1918.0,92.06,92.06,91.99,92.04,1918.0
2017-09-25 10:55:00,92.04,92.06,91.99,92.01,15580.0,92.04,92.06,91.99,92.01,15580.0
2017-09-25 11:00:00,91.96,91.96,91.6,91.6,5004.0,91.96,91.96,91.6,91.6,5004.0
2017-09-25 11:05:00,91.59,91.7,91.5,91.57,20723.0,91.59,91.7,91.5,91.57,20723.0
2017-09-25 11:10:00,91.57,91.86,91.55,91.8,37158.0,91.57,91.86,91.55,91.8,37158.0
2017-09-25 11:15:00,91.84,91.98,91.84,91.88,6357.0,91.84,91.98,91.84,91.88,6357.0
2017-09-25 11:20:00,91.87,92.08,91.87,91.97,6665.0,91.87,92.08,91.87,91.97,6665.0
2017-09-25 11:25:00,91.95,91.99,91.84,91.94,14835.0,91.95,91.99,91.84,91.94,14835.0
2017-09-25 11:30:00,91.96,92.1,91.96,92.1,18100.0,91.96,92.1,91.96,92.1,18100.0
2017-09-25 11:35:00,92.09,92.11,91.81,91.81,12009.0,92.09,92.11,91.81,91.81,12009.0
2017-09-25 11:40:00,91.88,91.88,91.69,91.69,1700.0,91.88,91.88,91.69,91.69,1700.0
2017-09-25 11:45:00,91.69,91.86,91.66,91.69,4868.0,91.69,91.86,91.66,91.69,4868.0
2017-09-25 11:50:00,91.68,91.83,91.68,91.83,1600.0,91.68,91.83,91.68,91.83,1600.0
2017-09-25 11:55:00,91.81,91.86,91.61,91.7,5849.0,91.81,91.86,91.61,91.7,5849.0
2017-09-25 12:00:00,91.74,91.74,91.65,91.69,3411.0,91.74,91.74,91.65,91.69,3411.0
2017-09-25 12:05:00,91.66,91.66,91.53,91.64,5005.0,91.66,91.66,91.53,91.64,5005.0
2017-09-25 12:10:00,91.61,91.64,91.51,91.58,4500.0,91.61,91.64,91.51,91.58,4500.0
2017-09-25 12:15:00,91.58,91.59,91.53,91.59,3503.0,91.58,91.59,91.53,91.59,3503.0
2017-09-25 12:20:00,91.58,91.64,91.56,91.59,4800.0,91.58,91.64,91.56,91.59,4800.0
2017-09-25 12:25:00,91.61,91.64,91.6,91.6,2300.0,91.61,91.64,91.6,91.6,2300.0
2017-09-25 12:30:00,91.62,91.77,91.62,91.77,5430.0,91.62,91.77,91.62,91.77,5430.0
2017-09-25 12:35:00,91.78,91.78,91.73,91.77,8065.0,91.78,91.78,91.73,91.77,8065.0
2017-09-25 12:40:00,91.77,91.78,91.76,91.78,1100.0,91.77,91.78,91.76,91.78,1100.0
2017-09-25 12:45:00,91.8,91.8,91.75,91.75,1900.0,91.8,91.8,91.75,91.75,1900.0
2017-09-25 12:50:00,91.77,91.78,91.51,91.56,6520.0,91.77,91.78,91.51,91.56,6520.0
2017-09-25 12:55:00,91.6,91.6,91.49,91.54,4457.0,91.6,91.6,91.49,91.54,4457.0
2017-09-25 13:00:00,91.57,91.7,91.57,91.68,3959.0,91.57,91.7,91.57,91.68,3959.0
2017-09-25 13:05:00,91.7,91.7,91.64,91.7,2112.0,91.7,91.7,91.64,91.7,2112.0
2017-09-25 13:10:00,91.69,91.7,91.6,91.62,2617.0,91.69,91.7,91.6,91.62,2617.0
2017-09-25 13:15:00,91.63,91.68,91.63,91.67,2700.0,91.63,91.68,91.63,91.67,2700.0
2017-09-25 13:20:00,91.66,91.76,91.65,91.76,8393.0,91.66,91.76,91.65,91.76,8393.0
2017-09-25 13:25:00,91.77,91.81,91.76,91.81,1900.0,91.77,91.81,91.76,91.81,1900.0
2017-09-25 13:30:00,91.78,91.78,91.61,91.7,4100.0,91.78,91.78,91.61,91.7,4100.0
2017-09-25 13:35:00,91.71,91.85,91.7,91.85,2500.0,91.71,91.85,91.7,91.85,2500.0
2017-09-25 13:40:00,91.85,91.88,91.7,91.8,4400.0,91.85,91.88,91.7,91.8,4400.0
2017-09-25 13:45:00,91.83,91.88,91.81,91.88,1747.0,91.83,91.88,91.81,91.88,1747.0
2017-09-25 13:50:00,91.88,91.93,91.86,91.91,3700.0,91.88,91.93,91.86,91.91,3700.0
2017-09-25 13:55:00,91.91,91.91,91.83,91.87,2500.0,91.91,91.91,91.83,91.87,2500.0
2017-09-25 14:00:00,91.88,91.88,91.78,91.86,3136.0,91.88,91.88,91.78,91.86,3136.0
2017-09-25 14:05:00,91.87,91.87,91.77,91.8,3600.0,91.87,91.87,91.77,91.8,3600.0
2017-09-25 14:10:00,91.8,91.8,91.68,91.74,4208.0,91.8,91.8,91.68,91.74,4208.0
2017-09-25 14:15:00,91.74,91.82,91.7,91.76,4622.0,91.74,91.82,91.7,91.76,4622.0
2017-09-25 14:20:00,91.8,91.82,91.75,91.76,1558.0,91.8,91.82,91.75,91.76,1558.0
2017-09-25 14:25:00,91.75,91.75,91.72,91.73,2250.0,91.75,91.75,91.72,91.73,2250.0
2017-09-25 14:30:00,91.73,91.73,91.53,91.53,3990.0,91.73,91.73,91.53,91.53,3990.0
2017-09-25 14:35:00,91.54,91.57,91.49,91.52,1802.0,91.54,91.57,91.49,91.52,1802.0
2017-09-25 14:40:00,91.5,91.59,91.49,91.58,3530.0,91.5,91.59,91.49,91.58,3530.0
2017-09-25 14:45:00,91.56,91.72,91.56,91.71,4363.0,91.56,91.72,91.56,91.71,4363.0
2017-09-25 14:50:00,91.69,91.72,91.64,91.68,4513.0,91.69,91.72,91.64,91.68,4513.0
2017-09-25 14:55:00,91.7,91.78,91.66,91.74,7889.0,91.7,91.78,91.66,91.74,7889.0
2017-09-25 15:00:00,91.74,91.74,91.62,91.62,1500.0,91.74,91.74,91.62,91.62,1500.0
2017-09-25 15:05:00,91.62,91.73,91.54,91.66,7787.0,91.62,91.73,91.54,91.66,7787.0
2017-09-25 15:10:00,91.68,91.72,91.65,91.7,3529.0,91.68,91.72,91.65,91.7,3529.0
2017-09-25 15:15:00,91.67,91.74,91.65,91.71,7601.0,91.67,91.74,91.65,91.71,7601.0
2017-09-25 15:20:00,91.7,91.78,91.7,91.78,7544.0,91.7,91.78,91.7,91.78,7544.0
2017-09-25 15:25:00,91.79,91.79,91.68,91.75,9979.0,91.79,91.79,91.68,91.75,9979.0
2017-09-25 15:30:00,91.74,91.83,91.69,91.8,11246.0,91.74,91.83,91.69,91.8,11246.0
2017-09-25 15:35:00,91.81,91.86,91.7,91.72,42319.0,91.81,91.86,91.7,91.72,42319.0
2017-09-25 15:40:00,91.71,91.81,91.64,91.74,31394.0,91.71,91.81,91.64,91.74,31394.0
2017-09-25 15:45:00,91.73,91.84,91.73,91.84,91496.0,91.73,91.84,91.73,91.84,91496.0
2017-09-25 15:50:00,91.83,91.87,91.78,91.86,30589.0,91.83,91.87,91.78,91.86,30589.0
2017-09-25 15:55:00,91.86,91.88,91.64,91.75,61076.0,91.86,91.88,91.64,91.75,61076.0
2017-09-26 09:30:00,91.9,91.93,91.56,91.84,4894.0,91.9,91.93,91.56,91.84,4894.0
2017-09-26 09:35:00,92.15,92.16,91.93,92.03,1839.0,92.15,92.16,91.93,92.03,1839.0
2017-09-26 09:40:00,92.01,92.01,91.78,91.78,2900.0,92.01,92.01,91.78,91.78,2900.0
2017-09-26 09:45:00,91.85,91.85,91.62,91.66,34200.0,91.85,91.85,91.62,91.66,34200.0
2017-09-26 09:50:00,91.61,91.74,91.61,91.72,1200.0,91.61,91.74,91.61,91.72,1200.0
2017-09-26 09:55:00,91.68,91.68,91.49,91.52,1193.0,91.68,91.68,91.49,91.52,1193.0
2017-09-26 10:00:00,91.46,91.47,91.3,91.31,2415.0,91.46,91.47,91.3,91.31,2415.0
2017-09-26 10:05:00,91.28,91.35,91.28,91.35,4000.0,91.28,91.35,91.28,91.35,4000.0
2017-09-26 10:10:00,91.35,91.37,91.08,91.08,7212.0,91.35,91.37,91.08,91.08,7212.0
2017-09-26 10:15:00,91.1,91.25,91.1,91.25,1800.0,91.1,91.25,91.1,91.25,1800.0
2017-09-26 10:20:00,91.28,91.38,91.26,91.31,5200.0,91.28,91.38,91.26,91.31,5200.0
2017-09-26 10:25:00,91.3,91.3,91.17,91.17,2524.0,91.3,91.3,91.17,91.17,2524.0
2017-09-26 10:30:00,91.17,91.18,91.0,91.0,1500.0,91.17,91.18,91.0,91.0,1500.0
2017-09-26 10:35:00,91.02,91.07,90.89,90.91,3421.0,91.02,91.07,90.89,90.91,3421.0
2017-09-26 10:40:00,90.86,90.88,90.7,90.75,2400.0,90.86,90.88,90.7,90.75,2400.0
2017-09-26 10:45:00,90.8,90.86,90.69,90.73,6300.0,90.8,90.86,90.69,90.73,6300.0
2017-09-26 10:50:00,90.73,91.16,90.73,91.16,11863.0,90.73,91.16,90.73,91.16,11863.0
2017-09-26 10:55:00,91.15,91.15,91.01,91.11,3012.0,91.15,91.15,91.01,91.11,3012.0
2017-09-26 11:00:00,91.08,91.08,90.89,90.99,2219.0,91.08,91.08,90.89,90.99,2219.0
2017-09-26 11:05:00,90.98,90.99,90.9,90.93,3291.0,90.98,90.99,90.9,90.93,3291.0
2017-09-26 11:10:00,90.87,90.94,90.86,90.93,4760.0,90.87,90.94,90.86,90.93,4760.0
2017-09-26 11:15:00,90.93,91.03,90.93,91.03,2482.0,90.93,91.03,90.93,91.03,2482.0
2017-09-26 11:20:00,91.01,91.03,90.91,90.91,2300.0,91.01,91.03,90.91,90.91,2300.0
2017-09-26 11:25:00,90.88,90.91,90.75,90.81,3950.0,90.88,90.91,90.75,90.81,3950.0
2017-09-26 11:30:00,90.75,90.95,90.73,90.95,5786.0,90.75,90.95,90.73,90.95,5786.0
2017-09-26 11:35:00,90.96,90.97,90.94,90.94,600.0,90.96,90.97,90.94,90.94,600.0
2017-09-26 11:40:00,90.97,91.12,90.96,91.07,3377.0,90.97,91.12,90.96,91.07,3377.0
2017-09-26 11:45:00,91.08,91.33,91.08,91.1,3704.0,91.08,91.33,91.08,91.1,3704.0
2017-09-26 11:50:00,91.09,91.2,91.07,91.2,1300.0,91.09,91.2,91.07,91.2,1300.0
2017-09-26 11:55:00,91.16,91.23,91.16,91.19,2292.0,91.16,91.23,91.16,91.19,2292.0
2017-09-26 12:00:00,91.16,91.25,91.16,91.16,3300.0,91.16,91.25,91.16,91.16,3300.0
2017-09-26 12:05:00,91.18,91.22,91.11,91.2,3075.0,91.18,91.22,91.11,91.2,3075.0
2017-09-26 12:10:00,91.19,91.21,91.18,91.21,800.0,91.19,91.21,91.18,91.21,800.0
2017-09-26 12:15:00,91.23,91.33,91.21,91.33,1200.0,91.23,91.33,91.21,91.33,1200.0
2017-09-26 12:20:00,91.34,91.45,91.32,91.42,5105.0,91.34,91.45,91.32,91.42,5105.0
2017-09-26 12:25:00,91.45,91.49,91.41,91.41,2910.0,91.45,91.49,91.41,91.41,2910.0
2017-09-26 12:30:00,91.45,91.47,91.33,91.36,3800.0,91.45,91.47,91.33,91.36,3800.0
2017-09-26 12:35:00,91.37,91.43,91.31,91.36,4364.0,91.37,91.43,91.31,91.36,4364.0
2017-09-26 12:40:00,91.39,91.39,91.34,91.38,835.0,91.39,91.39,91.34,91.38,835.0
2017-09-26 12:45:00,91.38,91.39,91.34,91.39,2902.0,91.38,91.39,91.34,91.39,2902.0
2017-09-26 12:50:00,91.38,91.42,91.35,91.42,900.0,91.38,91.42,91.35,91.42,900.0
2017-09-26 12:55:00,91.4,91.46,91.37,91.46,2600.0,91.4,91.46,91.37,91.46,2600.0
2017-09-26 13:00:00,91.47,91.48,91.45,91.48,964.0,91.47,91.48,91.45,91.48,964.0
2017-09-26 13:05:00,91.5,91.51,91.47,91.47,900.0,91.5,91.51,91.47,91.47,900.0
2017-09-26 13:10:00,91.47,91.54,91.42,91.54,5229.0,91.47,91.54,91.42,91.54,5229.0
2017-09-26 13:15:00,91.55,91.57,91.53,91.56,2524.0,91.55,91.57,91.53,91.56,2524.0
2017-09-26 13:20:00,91.59,91.65,91.58,91.6,2174.0,91.59,91.65,91.58,91.6,2174.0
2017-09-26 13:25:00,91.62,91.63,91.58,91.61,3200.0,91.62,91.63,91.58,91.61,3200.0
2017-09-26 13:30:00,91.61,91.63,91.57,91.62,5927.0,91.61,91.63,91.57,91.62,5927.0
2017-09-26 13:35:00,91.62,91.65,91.59,91.63,3502.0,91.62,91.65,91.59,91.63,3502.0
2017-09-26 13:40:00,91.65,91.67,91.65,91.66,1600.0,91.65,91.67,91.65,91.66,1600.0
2017-09-26 13:45:00,91.67,91.74,91.65,91.74,4800.0,91.67,91.74,91.65,91.74,4800.0
2017-09-26 13:50:00,91.72,91.74,91.67,91.71,7509.0,91.72,91.74,91.67,91.71,7509.0
2017-09-26 13:55:00,91.69,91.75,91.66,91.7,4600.0,91.69,91.75,91.66,91.7,4600.0
2017-09-26 14:00:00,91.7,91.75,91.68,91.69,3590.0,91.7,91.75,91.68,91.69,3590.0
2017-09-26 14:05:00,91.67,91.67,91.6,91.67,4547.0,91.67,91.67,91.6,91.67,4547.0
2017-09-26 14:10:00,91.69,91.69,91.62,91.63,2646.0,91.69,91.69,91.62,91.63,2646.0
2017-09-26 14:15:00,91.63,91.64,91.63,91.64,500.0,91.63,91.64,91.63,91.64,500.0
2017-09-26 14:20:00,91.65,91.71,91.65,91.71,1607.0,91.65,91.71,91.65,91.71,1607.0
2017-09-26 14:25:00,91.7,91.72,91.66,91.72,3377.0,91.7,91.72,91.66,91.72,3377.0
2017-09-26 14:30:00,91.69,91.72,91.68,91.71,1500.0,91.69,91.72,91.68,91.71,1500.0
2017-09-26 14:35:00,91.7,91.7,91.68,91.7,1300.0,91.7,91.7,91.68,91.7,1300.0
2017-09-26 14:40:00,91.67,91.67,91.5,91.5,2711.0,91.67,91.67,91.5,91.5,2711.0
2017-09-26 14:45:00,91.46,91.54,91.46,91.48,1300.0,91.46,91.54,91.46,91.48,1300.0
2017-09-26 14:50:00,91.48,91.54,91.48,91.54,1100.0,91.48,91.54,91.48,91.54,1100.0
2017-09-26 14:55:00,91.52,91.52,91.47,91.52,5100.0,91.52,91.52,91.47,91.52,5100.0
2017-09-26 15:00:00,91.54,91.55,91.51,91.55,2700.0,91.54,91.55,91.51,91.55,2700.0
2017-09-26 15:05:00,91.54,91.62,91.52,91.62,3749.0,91.54,91.62,91.52,91.62,3749.0
2017-09-26 15:10:00,91.62,91.68,91.61,91.66,5506.0,91.62,91.68,91.61,91.66,5506.0
2017-09-26 15:15:00,91.64,91.71,91.63,91.69,900.0,91.64,91.71,91.63,91.69,900.0
2017-09-26 15:20:00,91.69,91.69,91.63,91.67,2830.0,91.69,91.69,91.63,91.67,2830.0
2017-09-26 15:25:00,91.61,91.73,91.61,91.7,3876.0,91.61,91.73,91.61,91.7,3876.0
2017-09-26 15:30:00,91.7,91.71,91.65,91.71,6485.0,91.7,91.71,91.65,91.71,6485.0
2017-09-26 15:35:00,91.72,91.78,91.69,91.78,5423.0,91.72,91.78,91.69,91.78,5423.0
2017-09-26 15:40:00,91.74,91.74,91.64,91.64,8257.0,91.74,91.74,91.64,91.64,8257.0
2017-09-26 15:45:00,91.64,91.75,91.63,91.73,15699.0,91.64,91.75,91.63,91.73,15699.0
2017-09-26 15:50:00,91.73,91.74,91.68,91.71,15700.0,91.73,91.74,91.68,91.71,15700.0
2017-09-26 15:55:00,91.71,91.75,91.66,91.7,28135.0,91.71,91.75,91.66,91.7,28135.0
2017-09-27 09:30:00,91.92,92.79,91.92,92.69,14424.0,91.92,92.79,91.92,92.69,14424.0
2017-09-27 09:35:00,92.72,92.84,92.52,92.62,6400.0,92.72,92.84,92.52,92.62,6400.0
2017-09-27 09:40:00,92.58,93.02,92.58,93.02,7788.0,92.58,93.02,92.58,93.02,7788.0
2017-09-27 09:45:00,92.84,93.35,92.84,93.35,12000.0,92.84,93.35,92.84,93.35,12000.0
2017-09-27 09:50:00,93.24,93.58,93.23,93.54,11012.0,93.24,93.58,93.23,93.54,11012.0
2017-09-27 09:55:00,93.51,93.92,93.48,93.71,16519.0,93.51,93.92,93.48,93.71,16519.0
2017-09-27 10:00:00,93.75,93.84,93.62,93.66,9456.0,93.75,93.84,93.62,93.66,9456.0
2017-09-27 10:05:00,93.67,93.77,93.46,93.75,7405.0,93.67,93.77,93.46,93.75,7405.0
2017-09-27 10:10:00,93.79,93.96,93.7,93.82,8836.0,93.79,93.96,93.7,93.82,8836.0
2017-09-27 10:15:00,93.89,94.37,93.86,94.23,10863.0,93.89,94.37,93.86,94.23,10863.0
2017-09-27 10:20:00,94.18,94.28,94.1,94.28,7869.0,94.18,94.28,94.1,94.28,7869.0
2017-09-27 10:25:00,94.28,94.38,94.2,94.2,3400.0,94.28,94.38,94.2,94.2,3400.0
2017-09-27 10:30:00,94.16,94.31,94.08,94.24,8789.0,94.16,94.31,94.08,94.24,8789.0
2017-09-27 10:35:00,94.21,94.31,93.86,93.87,8400.0,94.21,94.31,93.86,93.87,8400.0
2017-09-27 10:40:00,93.82,94.07,93.76,93.97,10700.0,93.82,94.07,93.76,93.97,10700.0
2017-09-27 10:45:00,93.97,94.05,93.71,94.03,45284.0,93.97,94.05,93.71,94.03,45284.0
2017-09-27 10:50:00,93.89,93.91,93.65,93.74,22062.0,93.89,93.91,93.65,93.74,22062.0
2017-09-27 10:55:00,93.74,94.0,93.72,93.93,5403.0,93.74,94.0,93.72,93.93,5403.0
2017-09-27 11:00:00,93.96,94.08,93.83,94.08,2602.0,93.96,94.08,93.83,94.08,2602.0
2017-09-27 11:05:00,94.11,94.24,94.04,94.24,2450.0,94.11,94.24,94.04,94.24,2450.0
2017-09-27 11:10:00,94.17,94.21,93.92,94.2,6316.0,94.17,94.21,93.92,94.2,6316.0
2017-09-27 11:15:00,94.16,94.45,94.11,94.45,14503.0,94.16,94.45,94.11,94.45,14503.0
2017-09-27 11:20:00,94.47,94.51,94.33,94.4,11932.0,94.47,94.51,94.33,94.4,11932.0
2017-09-27 11:25:00,94.34,94.4,94.25,94.37,8395.0,94.34,94.4,94.25,94.37,8395.0
2017-09-27 11:30:00,94.37,94.39,93.99,93.99,5351.0,94.37,94.39,93.99,93.99,5351.0
2017-09-27 11:35:00,94.1,94.21,93.91,94.16,10346.0,94.1,94.21,93.91,94.16,10346.0
2017-09-27 11:40:00,94.23,94.34,94.1,94.23,2750.0,94.23,94.34,94.1,94.23,2750.0
2017-09-27 11:45:00,94.32,94.35,94.06,94.14,3600.0,94.32,94.35,94.06,94.14,3600.0
2017-09-27 11:50:00,94.13,94.24,94.05,94.05,3900.0,94.13,94.24,94.05,94.05,3900.0
2017-09-27 11:55:00,94.09,94.22,94.05,94.05,1650.0,94.09,94.22,94.05,94.05,1650.0
2017-09-27 12:00:00,94.11,94.21,94.05,94.13,4000.0,94.11,94.21,94.05,94.13,4000.0
2017-09-27 12:05:00,94.13,94.23,94.11,94.15,3047.0,94.13,94.23,94.11,94.15,3047.0
2017-09-27 12:10:00,94.18,94.18,93.99,94.03,5177.0,94.18,94.18,93.99,94.03,5177.0
2017-09-27 12:15:00,94.06,94.08,93.9,93.9,3527.0,94.06,94.08,93.9,93.9,3527.0
2017-09-27 12:20:00,93.97,93.98,93.75,93.8,6133.0,93.97,93.98,93.75,93.8,6133.0
2017-09-27 12:25:00,93.86,94.02,93.83,93.94,2441.0,93.86,94.02,93.83,93.94,2441.0
2017-09-27 12:30:00,93.9,94.04,93.89,94.04,1538.0,93.9,94.04,93.89,94.04,1538.0
2017-09-27 12:35:00,93.97,94.1,93.97,94.08,1900.0,93.97,94.1,93.97,94.08,1900.0
2017-09-27 12:40:00,94.15,94.3,94.13,94.26,1200.0,94.15,94.3,94.13,94.26,1200.0
2017-09-27 12:45:00,94.21,94.22,94.01,94.06,6622.0,94.21,94.22,94.01,94.06,6622.0
2017-09-27 12:50:00,94.1,94.24,94.1,94.24,2732.0,94.1,94.24,94.1,94.24,2732.0
2017-09-27 12:55:00,94.24,94.24,94.09,94.19,2908.0,94.24,94.24,94.09,94.19,2908.0
2017-09-27 13:00:00,94.22,94.28,94.16,94.23,2505.0,94.22,94.28,94.16,94.23,2505.0
2017-09-27 13:05:00,94.28,94.31,94.28,94.31,1000.0,94.28,94.31,94.28,94.31,1000.0
2017-09-27 13:10:00,94.45,94.49,94.37,94.46,7492.0,94.45,94.49,94.37,94.46,7492.0
2017-09-27 13:15:00,94.42,94.42,94.24,94.27,4453.0,94.42,94.42,94.24,94.27,4453.0
2017-09-27 13:20:00,94.24,94.37,94.24,94.36,2345.0,94.24,94.37,94.24,94.36,2345.0
2017-09-27 13:25:00,94.36,94.49,94.36,94.49,400.0,94.36,94.49,94.36,94.49,400.0
2017-09-27 13:30:00,94.49,94.5,94.33,94.38,7301.0,94.49,94.5,94.33,94.38,7301.0
2017-09-27 13:35:00,94.49,94.55,94.42,94.43,1700.0,94.49,94.55,94.42,94.43,1700.0
2017-09-27 13:40:00,94.49,94.5,94.37,94.43,32300.0,94.49,94.5,94.37,94.43,32300.0
2017-09-27 13:45:00,94.43,94.43,94.34,94.37,16545.0,94.43,94.43,94.34,94.37,16545.0
2017-09-27 13:50:00,94.38,94.43,94.35,94.36,11269.0,94.38,94.43,94.35,94.36,11269.0
2017-09-27 13:55:00,94.4,94.45,94.39,94.41,2500.0,94.4,94.45,94.39,94.41,2500.0
2017-09-27 14:00:00,94.3,94.45,94.3,94.45,2178.0,94.3,94.45,94.3,94.45,2178.0
2017-09-27 14:05:00,94.44,94.49,94.27,94.31,7950.0,94.44,94.49,94.27,94.31,7950.0
2017-09-27 14:10:00,94.33,94.43,94.32,94.43,1300.0,94.33,94.43,94.32,94.43,1300.0
2017-09-27 14:15:00,94.44,94.58,94.4,94.58,4886.0,94.44,94.58,94.4,94.58,4886.0
2017-09-27 14:20:00,94.57,94.57,94.46,94.51,4217.0,94.57,94.57,94.46,94.51,4217.0
2017-09-27 14:25:00,94.51,94.59,94.5,94.54,5001.0,94.51,94.59,94.5,94.54,5001.0
2017-09-27 14:30:00,94.54,94.55,94.42,94.43,10627.0,94.54,94.55,94.42,94.43,10627.0
2017-09-27 14:35:00,94.48,94.48,94.37,94.41,1788.0,94.48,94.48,94.37,94.41,1788.0
2017-09-27 14:40:00,94.41,94.44,94.3,94.36,4203.0,94.41,94.44,94.3,94.36,4203.0
2017-09-27 14:45:00,94.34,94.42,94.3,94.3,3616.0,94.34,94.42,94.3,94.3,3616.0
2017-09-27 14:50:00,94.28,94.39,94.28,94.35,4651.0,94.28,94.39,94.28,94.35,4651.0
2017-09-27 14:55:00,94.31,94.35,94.22,94.35,5440.0,94.31,94.35,94.22,94.35,5440.0
2017-09-27 15:00:00,94.37,94.39,94.32,94.32,1800.0,94.37,94.39,94.32,94.32,1800.0
2017-09-27 15:05:00,94.33,94.37,94.23,94.36,5632.0,94.33,94.37,94.23,94.36,5632.0
2017-09-27 15:10:00,94.34,94.39,94.33,94.38,1000.0,94.34,94.39,94.33,94.38,1000.0
2017-09-27 15:15:00,94.38,94.39,94.25,94.38,7648.0,94.38,94.39,94.25,94.38,7648.0
2017-09-27 15:20:00,94.39,94.39,94.35,94.39,5711.0,94.39,94.39,94.35,94.39,5711.0
2017-09-27 15:25:00,94.39,94.59,94.39,94.55,9482.0,94.39,94.59,94.39,94.55,9482.0
2017-09-27 15:30:00,94.55,94.63,94.45,94.63,8661.0,94.55,94.63,94.45,94.63,8661.0
2017-09-27 15:35:00,94.59,94.66,94.56,94.63,8950.0,94.59,94.66,94.56,94.63,8950.0
2017-09-27 15:40:00,94.63,94.67,94.59,94.63,27209.0,94.63,94.67,94.59,94.63,27209.0
2017-09-27 15:45:00,94.61,94.61,94.32,94.5,16996.0,94.61,94.61,94.32,94.5,16996.0
2017-09-27 15:50:00,94.47,94.51,94.34,94.51,16847.0,94.47,94.51,94.34,94.51,16847.0
2017-09-27 15:55:00,94.47,94.47,94.25,94.26,42441.0,94.47,94.47,94.25,94.26,42441.0
2017-09-28 09:30:00,93.79,94.36,93.79,94.36,7002.0,93.79,94.36,93.79,94.36,7002.0
2017-09-28 09:35:00,94.14,94.75,94.14,94.6,8996.0,94.14,94.75,94.14,94.6,8996.0
2017-09-28 09:40:00,94.56,95.39,94.56,95.39,36594.0,94.56,95.39,94.56,95.39,36594.0
2017-09-28 09:45:00,95.19,95.5,95.02,95.49,23811.0,95.19,95.5,95.02,95.49,23811.0
2017-09-28 09:50:00,95.48,95.7,95.35,95.66,15902.0,95.48,95.7,95.35,95.66,15902.0
2017-09-28 09:55:00,95.58,95.71,95.22,95.35,16696.0,95.58,95.71,95.22,95.35,16696.0
2017-09-28 10:00:00,95.34,95.35,94.86,94.87,15623.0,95.34,95.35,94.86,94.87,15623.0
2017-09-28 10:05:00,94.8,94.94,94.7,94.8,9094.0,94.8,94.94,94.7,94.8,9094.0
2017-09-28 10:10:00,94.84,94.84,94.64,94.8,5708.0,94.84,94.84,94.64,94.8,5708.0
2017-09-28 10:15:00,94.79,94.87,94.53,94.68,6500.0,94.79,94.87,94.53,94.68,6500.0
2017-09-28 10:20:00,94.66,94.81,94.66,94.7,5201.0,94.66,94.81,94.66,94.7,5201.0
2017-09-28 10:25:00,94.7,94.81,94.68,94.7,19544.0,94.7,94.81,94.68,94.7,19544.0
2017-09-28 10:30:00,94.68,94.78,94.41,94.65,22912.0,94.68,94.78,94.41,94.65,22912.0
2017-09-28 10:35:00,94.61,94.75,94.56,94.69,5903.0,94.61,94.75,94.56,94.69,5903.0
2017-09-28 10:40:00,94.76,94.81,94.72,94.76,5101.0,94.76,94.81,94.72,94.76,5101.0
2017-09-28 10:45:00,94.73,94.79,94.59,94.73,11305.0,94.73,94.79,94.59,94.73,11305.0
2017-09-28 10:50:00,94.73,94.76,94.69,94.69,6600.0,94.73,94.76,94.69,94.69,6600.0
2017-09-28 10:55:00,94.71,94.71,94.53,94.69,9745.0,94.71,94.71,94.53,94.69,9745.0
2017-09-28 11:00:00,94.7,94.72,94.61,94.69,2150.0,94.7,94.72,94.61,94.69,2150.0
2017-09-28 11:05:00,94.62,94.71,94.62,94.71,3100.0,94.62,94.71,94.62,94.71,3100.0
2017-09-28 11:10:00,94.65,94.69,94.52,94.69,8008.0,94.65,94.69,94.52,94.69,8008.0
2017-09-28 11:15:00,94.71,94.71,94.58,94.67,2096.0,94.71,94.71,94.58,94.67,2096.0
2017-09-28 11:20:00,94.65,94.74,94.59,94.65,4400.0,94.65,94.74,94.59,94.65,4400.0
2017-09-28 11:25:00,94.66,94.69,94.6,94.67,5300.0,94.66,94.69,94.6,94.67,5300.0
2017-09-28 11:30:00,94.66,94.78,94.66,94.76,4531.0,94.66,94.78,94.66,94.76,4531.0
2017-09-28 11:35:00,94.75,94.77,94.57,94.65,7210.0,94.75,94.77,94.57,94.65,7210.0
2017-09-28 11:40:00,94.62,94.71,94.62,94.68,2000.0,94.62,94.71,94.62,94.68,2000.0
2017-09-28 11:45:00,94.65,94.68,94.6,94.65,4400.0,94.65,94.68,94.6,94.65,4400.0
2017-09-28 11:50:00,94.65,94.72,94.61,94.67,6892.0,94.65,94.72,94.61,94.67,6892.0
2017-09-28 11:55:00,94.69,94.72,94.54,94.63,4398.0,94.69,94.72,94.54,94.63,4398.0
2017-09-28 12:00:00,94.6,94.63,94.56,94.63,1500.0,94.6,94.63,94.56,94.63,1500.0
2017-09-28 12:05:00,94.67,94.67,94.55,94.67,1400.0,94.67,94.67,94.55,94.67,1400.0
2017-09-28 12:10:00,94.7,94.72,94.64,94.72,3140.0,94.7,94.72,94.64,94.72,3140.0
2017-09-28 12:15:00,94.73,94.74,94.68,94.72,1804.0,94.73,94.74,94.68,94.72,1804.0
2017-09-28 12:20:00,94.68,94.69,94.62,94.65,5203.0,94.68,94.69,94.62,94.65,5203.0
2017-09-28 12:25:00,94.65,94.68,94.57,94.61,7425.0,94.65,94.68,94.57,94.61,7425.0
2017-09-28 12:30:00,94.62,94.66,94.58,94.59,4200.0,94.62,94.66,94.58,94.59,4200.0
2017-09-28 12:35:00,94.59,94.65,94.57,94.65,2100.0,94.59,94.65,94.57,94.65,2100.0
2017-09-28 12:40:00,94.64,94.66,94.61,94.64,3000.0,94.64,94.66,94.61,94.64,3000.0
2017-09-28 12:45:00,94.66,94.66,94.61,94.61,900.0,94.66,94.66,94.61,94.61,900.0
2017-09-28 12:50:00,94.6,94.63,94.55,94.6,2892.0,94.6,94.63,94.55,94.6,2892.0
2017-09-28 12:55:00,94.63,94.65,94.6,94.62,2203.0,94.63,94.65,94.6,94.62,2203.0
2017-09-28 13:00:00,94.62,94.63,94.54,94.58,2409.0,94.62,94.63,94.54,94.58,2409.0
2017-09-28 13:05:00,94.55,94.63,94.54,94.62,8006.0,94.55,94.63,94.54,94.62,8006.0
2017-09-28 13:10:00,94.62,94.65,94.6,94.65,1200.0,94.62,94.65,94.6,94.65,1200.0
2017-09-28 13:15:00,94.65,94.69,94.58,94.69,2800.0,94.65,94.69,94.58,94.69,2800.0
2017-09-28 13:20:00,94.67,94.7,94.64,94.64,1502.0,94.67,94.7,94.64,94.64,1502.0
2017-09-28 13:25:00,94.65,94.66,94.6,94.66,1006.0,94.65,94.66,94.6,94.66,1006.0
2017-09-28 13:30:00,94.61,94.63,94.6,94.63,2201.0,94.61,94.63,94.6,94.63,2201.0
2017-09-28 13:35:00,94.63,94.63,94.51,94.51,2761.0,94.63,94.63,94.51,94.51,2761.0
2017-09-28 13:40:00,94.46,94.66,94.46,94.63,3647.0,94.46,94.66,94.46,94.63,3647.0
2017-09-28 13:45:00,94.61,94.68,94.57,94.62,2101.0,94.61,94.68,94.57,94.62,2101.0
2017-09-28 13:50:00,94.64,94.64,94.5,94.51,3200.0,94.64,94.64,94.5,94.51,3200.0
2017-09-28 13:55:00,94.54,94.61,94.51,94.51,3050.0,94.54,94.61,94.51,94.51,3050.0
2017-09-28 14:00:00,94.51,94.57,94.49,94.56,4704.0,94.51,94.57,94.49,94.56,4704.0
2017-09-28 14:05:00,94.59,94.61,94.55,94.55,1127.0,94.59,94.61,94.55,94.55,1127.0
2017-09-28 14:10:00,94.59,94.6,94.5,94.52,3000.0,94.59,94.6,94.5,94.52,3000.0
2017-09-28 14:15:00,94.52,94.6,94.52,94.6,6683.0,94.52,94.6,94.52,94.6,6683.0
2017-09-28 14:20:00,94.6,94.67,94.57,94.62,2602.0,94.6,94.67,94.57,94.62,2602.0
2017-09-28 14:25:00,94.66,94.67,94.61,94.61,2736.0,94.66,94.67,94.61,94.61,2736.0
2017-09-28 14:30:00,94.61,94.67,94.59,94.67,3443.0,94.61,94.67,94.59,94.67,3443.0
2017-09-28 14:35:00,94.69,94.69,94.64,94.67,1713.0,94.69,94.69,94.64,94.67,1713.0
2017-09-28 14:40:00,94.67,94.72,94.66,94.72,3034.0,94.67,94.72,94.66,94.72,3034.0
2017-09-28 14:45:00,94.71,94.73,94.67,94.67,5929.0,94.71,94.73,94.67,94.67,5929.0
2017-09-28 14:50:00,94.67,94.73,94.67,94.7,5190.0,94.67,94.73,94.67,94.7,5190.0
2017-09-28 14:55:00,94.71,94.77,94.68,94.77,9446.0,94.71,94.77,94.68,94.77,9446.0
2017-09-28 15:00:00,94.8,94.82,94.74,94.78,3565.0,94.8,94.82,94.74,94.78,3565.0
2017-09-28 15:05:00,94.78,94.83,94.75,94.83,2880.0,94.78,94.83,94.75,94.83,2880.0
2017-09-28 15:10:00,94.83,94.86,94.69,94.74,4850.0,94.83,94.86,94.69,94.74,4850.0
2017-09-28 15:15:00,94.7,94.75,94.59,94.6,4605.0,94.7,94.75,94.59,94.6,4605.0
2017-09-28 15:20:00,94.62,94.66,94.6,94.63,4581.0,94.62,94.66,94.6,94.63,4581.0
2017-09-28 15:25:00,94.62,94.64,94.56,94.64,10083.0,94.62,94.64,94.56,94.64,10083.0
2017-09-28 15:30:00,94.64,94.74,94.62,94.74,8118.0,94.64,94.74,94.62,94.74,8118.0
2017-09-28 15:35:00,94.72,94.8,94.69,94.79,10026.0,94.72,94.8,94.69,94.79,10026.0
2017-09-28 15:40:00,94.8,94.94,94.78,94.94,11189.0,94.8,94.94,94.78,94.94,11189.0
2017-09-28 15:45:00,94.91,94.98,94.89,94.98,16656.0,94.91,94.98,94.89,94.98,16656.0
2017-09-28 15:50:00,94.98,95.06,94.93,95.03,21641.0,94.98,95.06,94.93,95.03,21641.0
2017-09-28 15:55:00,95.01,95.08,94.92,95.04,59738.0,95.01,95.08,94.92,95.04,59738.0
2017-09-29 09:30:00,95.61,95.61,94.98,95.26,11210.0,95.61,95.61,94.98,95.26,11210.0
2017-09-29 09:35:00,95.23,95.62,95.01,95.53,8201.0,95.23,95.62,95.01,95.53,8201.0
2017-09-29 09:40:00,95.64,95.99,95.5,95.9,13515.0,95.64,95.99,95.5,95.9,13515.0
2017-09-29 09:45:00,95.89,95.89,95.52,95.72,6947.0,95.89,95.89,95.52,95.72,6947.0
2017-09-29 09:50:00,95.79,95.84,95.62,95.79,1903.0,95.79,95.84,95.62,95.79,1903.0
2017-09-29 09:55:00,95.73,96.63,95.63,96.55,56611.0,95.73,96.63,95.63,96.55,56611.0
2017-09-29 10:00:00,96.55,96.55,95.93,96.0,26249.0,96.55,96.55,95.93,96.0,26249.0
2017-09-29 10:05:00,96.22,96.22,96.02,96.19,8518.0,96.22,96.22,96.02,96.19,8518.0
2017-09-29 10:10:00,96.12,96.18,95.92,96.03,9198.0,96.12,96.18,95.92,96.03,9198.0
2017-09-29 10:15:00,96.03,96.34,96.03,96.12,6967.0,96.03,96.34,96.03,96.12,6967.0
2017-09-29 10:20:00,96.12,96.13,95.78,95.78,7250.0,96.12,96.13,95.78,95.78,7250.0
2017-09-29 10:25:00,95.68,95.86,95.63,95.83,2914.0,95.68,95.86,95.63,95.83,2914.0
2017-09-29 10:30:00,95.86,95.89,95.79,95.89,7904.0,95.86,95.89,95.79,95.89,7904.0
2017-09-29 10:35:00,95.87,96.33,95.84,96.33,9550.0,95.87,96.33,95.84,96.33,9550.0
2017-09-29 10:40:00,96.3,96.3,95.83,95.92,6154.0,96.3,96.3,95.83,95.92,6154.0
2017-09-29 10:45:00,95.9,95.9,95.67,95.67,3904.0,95.9,95.9,95.67,95.67,3904.0
2017-09-29 10:50:00,95.72,95.87,95.66,95.85,5591.0,95.72,95.87,95.66,95.85,5591.0
2017-09-29 10:55:00,95.9,95.9,95.74,95.75,4975.0,95.9,95.9,95.74,95.75,4975.0
2017-09-29 11:00:00,95.83,95.83,95.73,95.76,2300.0,95.83,95.83,95.73,95.76,2300.0
2017-09-29 11:05:00,95.76,96.0,95.73,95.9,7590.0,95.76,96.0,95.73,95.9,7590.0
2017-09-29 11:10:00,95.89,95.97,95.79,95.88,5451.0,95.89,95.97,95.79,95.88,5451.0
2017-09-29 11:15:00,95.93,96.1,95.92,96.07,2203.0,95.93,96.1,95.92,96.07,2203.0
2017-09-29 11:20:00,96.03,96.03,95.81,95.97,4330.0,96.03,96.03,95.81,95.97,4330.0
2017-09-29 11:25:00,95.93,96.0,95.9,95.97,4436.0,95.93,96.0,95.9,95.97,4436.0
2017-09-29 11:30:00,95.92,95.96,95.8,95.92,3301.0,95.92,95.96,95.8,95.92,3301.0
2017-09-29 11:35:00,95.97,95.97,95.74,95.75,11376.0,95.97,95.97,95.74,95.75,11376.0
2017-09-29 11:40:00,95.8,95.86,95.72,95.86,1981.0,95.8,95.86,95.72,95.86,1981.0
2017-09-29 11:45:00,95.8,95.92,95.77,95.81,5800.0,95.8,95.92,95.77,95.81,5800.0
2017-09-29 11:50:00,95.84,96.0,95.77,96.0,6901.0,95.84,96.0,95.77,96.0,6901.0
2017-09-29 11:55:00,95.97,96.06,95.9,96.06,6407.0,95.97,96.06,95.9,96.06,6407.0
2017-09-29 12:00:00,96.08,96.16,96.04,96.16,4201.0,96.08,96.16,96.04,96.16,4201.0
2017-09-29 12:05:00,96.14,96.33,96.13,96.27,11209.0,96.14,96.33,96.13,96.27,11209.0
2017-09-29 12:10:00,96.28,96.32,96.19,96.21,4301.0,96.28,96.32,96.19,96.21,4301.0
2017-09-29 12:15:00,96.2,96.2,96.1,96.17,4131.0,96.2,96.2,96.1,96.17,4131.0
2017-09-29 12:20:00,96.17,96.2,96.1,96.1,6910.0,96.17,96.2,96.1,96.1,6910.0
2017-09-29 12:25:00,96.09,96.26,96.09,96.23,13114.0,96.09,96.26,96.09,96.23,13114.0
2017-09-29 12:30:00,96.2,96.23,96.03,96.07,4242.0,96.2,96.23,96.03,96.07,4242.0
2017-09-29 12:35:00,96.09,96.09,95.98,96.03,3400.0,96.09,96.09,95.98,96.03,3400.0
2017-09-29 12:40:00,95.97,95.98,95.84,95.91,4810.0,95.97,95.98,95.84,95.91,4810.0
2017-09-29 12:45:00,95.84,95.84,95.61,95.72,6671.0,95.84,95.84,95.61,95.72,6671.0
2017-09-29 12:50:00,95.71,95.89,95.71,95.89,6282.0,95.71,95.89,95.71,95.89,6282.0
2017-09-29 12:55:00,95.9,96.12,95.9,96.12,4520.0,95.9,96.12,95.9,96.12,4520.0
2017-09-29 13:00:00,96.06,96.14,96.04,96.14,2100.0,96.06,96.14,96.04,96.14,2100.0
2017-09-29 13:05:00,96.13,96.21,96.1,96.14,6938.0,96.13,96.21,96.1,96.14,6938.0
2017-09-29 13:10:00,96.17,96.2,95.84,95.84,3102.0,96.17,96.2,95.84,95.84,3102.0
2017-09-29 13:15:00,95.84,95.95,95.84,95.91,3062.0,95.84,95.95,95.84,95.91,3062.0
2017-09-29 13:20:00,95.89,95.91,95.81,95.89,7703.0,95.89,95.91,95.81,95.89,7703.0
2017-09-29 13:25:00,95.89,95.93,95.81,95.83,11001.0,95.89,95.93,95.81,95.83,11001.0
2017-09-29 13:30:00,95.83,96.01,95.82,95.95,8311.0,95.83,96.01,95.82,95.95,8311.0
2017-09-29 13:35:00,95.95,95.95,95.93,95.95,800.0,95.95,95.95,95.93,95.95,800.0
2017-09-29 13:40:00,95.9,95.94,95.84,95.91,7500.0,95.9,95.94,95.84,95.91,7500.0
2017-09-29 13:45:00,95.93,95.93,95.84,95.92,4579.0,95.93,95.93,95.84,95.92,4579.0
2017-09-29 13:50:00,95.93,95.93,95.83,95.9,8658.0,95.93,95.93,95.83,95.9,8658.0
2017-09-29 13:55:00,95.91,95.91,95.79,95.79,2955.0,95.91,95.91,95.79,95.79,2955.0
2017-09-29 14:00:00,95.79,95.79,95.72,95.75,2600.0,95.79,95.79,95.72,95.75,2600.0
2017-09-29 14:05:00,95.75,95.75,95.65,95.69,1900.0,95.75,95.75,95.65,95.69,1900.0
2017-09-29 14:10:00,95.66,95.66,95.54,95.54,2000.0,95.66,95.66,95.54,95.54,2000.0
2017-09-29 14:15:00,95.53,95.62,95.53,95.56,3882.0,95.53,95.62,95.53,95.56,3882.0
2017-09-29 14:20:00,95.56,95.83,95.56,95.71,10416.0,95.56,95.83,95.56,95.71,10416.0
2017-09-29 14:25:00,95.69,95.75,95.69,95.72,1000.0,95.69,95.75,95.69,95.72,1000.0
2017-09-29 14:30:00,95.72,95.74,95.65,95.71,3702.0,95.72,95.74,95.65,95.71,3702.0
2017-09-29 14:35:00,95.73,95.8,95.68,95.8,2770.0,95.73,95.8,95.68,95.8,2770.0
2017-09-29 14:40:00,95.77,95.77,95.63,95.65,3232.0,95.77,95.77,95.63,95.65,3232.0
2017-09-29 14:45:00,95.63,95.7,95.63,95.69,4816.0,95.63,95.7,95.63,95.69,4816.0
2017-09-29 14:50:00,95.71,95.75,95.71,95.75,600.0,95.71,95.75,95.71,95.75,600.0
2017-09-29 14:55:00,95.73,95.75,95.63,95.67,3876.0,95.73,95.75,95.63,95.67,3876.0
2017-09-29 15:00:00,95.68,95.7,95.63,95.67,6454.0,95.68,95.7,95.63,95.67,6454.0
2017-09-29 15:05:00,95.66,95.69,95.64,95.65,13342.0,95.66,95.69,95.64,95.65,13342.0
2017-09-29 15:10:00,95.65,95.69,95.62,95.62,5717.0,95.65,95.69,95.62,95.62,5717.0
2017-09-29 15:15:00,95.61,95.67,95.56,95.67,10975.0,95.61,95.67,95.56,95.67,10975.0
2017-09-29 15:20:00,95.65,95.73,95.59,95.73,10218.0,95.65,95.73,95.59,95.73,10218.0
2017-09-29 15:25:00,95.71,95.76,95.68,95.72,12494.0,95.71,95.76,95.68,95.72,12494.0
2017-09-29 15:30:00,95.72,95.86,95.72,95.79,14013.0,95.72,95.86,95.72,95.79,14013.0
2017-09-29 15:35:00,95.78,95.79,95.65,95.79,8974.0,95.78,95.79,95.65,95.79,8974.0
2017-09-29 15:40:00,95.79,95.83,95.6,95.6,11331.0,95.79,95.83,95.6,95.6,11331.0
2017-09-29 15:45:00,95.6,95.61,95.44,95.44,22486.0,95.6,95.61,95.44,95.44,22486.0
2017-09-29 15:50:00,95.48,95.51,95.42,95.42,34514.0,95.48,95.51,95.42,95.42,34514.0
2017-09-29 15:55:00,95.38,95.46,95.29,95.45,89409.0,95.38,95.46,95.29,95.45,89409.0
2017-10-02 09:30:00,95.54,95.54,94.48,94.59,26238.0,95.54,95.54,94.48,94.59,26238.0
2017-10-02 09:35:00,94.39,94.52,94.18,94.29,7850.0,94.39,94.52,94.18,94.29,7850.0
2017-10-02 09:40:00,94.3,94.37,93.59,93.59,14808.0,94.3,94.37,93.59,93.59,14808.0
2017-10-02 09:45:00,93.61,94.25,93.6,94.07,31813.0,93.61,94.25,93.6,94.07,31813.0
2017-10-02 09:50:00,94.07,94.23,94.0,94.06,14586.0,94.07,94.23,94.0,94.06,14586.0
2017-10-02 09:55:00,94.09,94.16,94.04,94.16,6800.0,94.09,94.16,94.04,94.16,6800.0
2017-10-02 10:00:00,94.13,94.29,93.96,94.17,14300.0,94.13,94.29,93.96,94.17,14300.0
2017-10-02 10:05:00,94.19,94.61,94.19,94.59,11000.0,94.19,94.61,94.19,94.59,11000.0
2017-10-02 10:10:00,94.59,94.63,94.48,94.58,7284.0,94.59,94.63,94.48,94.58,7284.0
2017-10-02 10:15:00,94.58,94.92,94.58,94.89,7110.0,94.58,94.92,94.58,94.89,7110.0
2017-10-02 10:20:00,94.87,94.91,94.63,94.66,6027.0,94.87,94.91,94.63,94.66,6027.0
2017-10-02 10:25:00,94.61,94.61,94.22,94.41,13465.0,94.61,94.61,94.22,94.41,13465.0
2017-10-02 10:30:00,94.41,94.41,94.25,94.25,3500.0,94.41,94.41,94.25,94.25,3500.0
2017-10-02 10:35:00,94.25,94.36,94.22,94.22,7117.0,94.25,94.36,94.22,94.22,7117.0
2017-10-02 10:40:00,94.26,94.41,94.23,94.31,11842.0,94.26,94.41,94.23,94.31,11842.0
2017-10-02 10:45:00,94.27,94.39,94.27,94.34,5800.0,94.27,94.39,94.27,94.34,5800.0
2017-10-02 10:50:00,94.31,94.31,94.2,94.25,6962.0,94.31,94.31,94.2,94.25,6962.0
2017-10-02 10:55:00,94.28,94.37,94.24,94.36,4910.0,94.28,94.37,94.24,94.36,4910.0
2017-10-02 11:00:00,94.33,94.44,94.17,94.19,2922.0,94.33,94.44,94.17,94.19,2922.0
2017-10-02 11:05:00,94.18,94.26,94.05,94.08,7170.0,94.18,94.26,94.05,94.08,7170.0
2017-10-02 11:10:00,94.07,94.31,94.06,94.31,6006.0,94.07,94.31,94.06,94.31,6006.0
2017-10-02 11:15:00,94.3,94.36,94.17,94.36,9446.0,94.3,94.36,94.17,94.36,9446.0
2017-10-02 11:20:00,94.28,94.4,94.28,94.4,2702.0,94.28,94.4,94.28,94.4,2702.0
2017-10-02 11:25:00,94.38,94.44,94.28,94.41,5177.0,94.38,94.44,94.28,94.41,5177.0
2017-10-02 11:30:00,94.42,94.79,94.42,94.74,7086.0,94.42,94.79,94.42,94.74,7086.0
2017-10-02 11:35:00,94.74,94.74,94.53,94.54,2380.0,94.74,94.74,94.53,94.54,2380.0
2017-10-02 11:40:00,94.44,94.51,94.39,94.39,6258.0,94.44,94.51,94.39,94.39,6258.0
2017-10-02 11:45:00,94.42,94.57,94.39,94.56,3043.0,94.42,94.57,94.39,94.56,3043.0
2017-10-02 11:50:00,94.6,94.69,94.52,94.52,4240.0,94.6,94.69,94.52,94.52,4240.0
2017-10-02 11:55:00,94.5,94.56,94.36,94.36,2600.0,94.5,94.56,94.36,94.36,2600.0
2017-10-02 12:00:00,94.36,94.36,94.18,94.3,4800.0,94.36,94.36,94.18,94.3,4800.0
2017-10-02 12:05:00,94.27,94.27,94.07,94.14,4700.0,94.27,94.27,94.07,94.14,4700.0
2017-10-02 12:10:00,94.14,94.19,94.07,94.17,2028.0,94.14,94.19,94.07,94.17,2028.0
2017-10-02 12:15:00,94.18,94.18,94.1,94.1,4120.0,94.18,94.18,94.1,94.1,4120.0
2017-10-02 12:20:00,94.13,94.14,94.04,94.08,5100.0,94.13,94.14,94.04,94.08,5100.0
2017-10-02 12:25:00,94.08,94.23,94.06,94.1,11393.0,94.08,94.23,94.06,94.1,11393.0
2017-10-02 12:30:00,94.15,94.26,94.09,94.09,2400.0,94.15,94.26,94.09,94.09,2400.0
2017-10-02 12:35:00,94.06,94.15,94.04,94.1,3180.0,94.06,94.15,94.04,94.1,3180.0
2017-10-02 12:40:00,94.08,94.17,94.01,94.01,5020.0,94.08,94.17,94.01,94.01,5020.0
2017-10-02 12:45:00,94.05,94.06,93.96,93.96,3511.0,94.05,94.06,93.96,93.96,3511.0
2017-10-02 12:50:00,93.98,93.98,93.9,93.93,900.0,93.98,93.98,93.9,93.93,900.0
2017-10-02 12:55:00,93.93,93.94,93.78,93.8,2800.0,93.93,93.94,93.78,93.8,2800.0
2017-10-02 13:00:00,93.76,93.99,93.74,93.99,3189.0,93.76,93.99,93.74,93.99,3189.0
2017-10-02 13:05:00,93.97,94.02,93.8,93.84,3250.0,93.97,94.02,93.8,93.84,3250.0
2017-10-02 13:10:00,93.82,93.91,93.82,93.87,2800.0,93.82,93.91,93.82,93.87,2800.0
2017-10-02 13:15:00,93.86,94.02,93.86,93.98,3793.0,93.86,94.02,93.86,93.98,3793.0
2017-10-02 13:20:00,94.02,94.02,93.84,93.86,3295.0,94.02,94.02,93.84,93.86,3295.0
2017-10-02 13:25:00,93.86,94.04,93.86,93.94,3900.0,93.86,94.04,93.86,93.94,3900.0
2017-10-02 13:30:00,93.99,94.1,93.96,94.06,5510.0,93.99,94.1,93.96,94.06,5510.0
2017-10-02 13:35:00,94.04,94.04,93.76,93.76,4210.0,94.04,94.04,93.76,93.76,4210.0
2017-10-02 13:40:00,93.78,93.88,93.77,93.88,4540.0,93.78,93.88,93.77,93.88,4540.0
2017-10-02 13:45:00,93.88,94.0,93.88,93.97,2300.0,93.88,94.0,93.88,93.97,2300.0
2017-10-02 13:50:00,93.94,94.01,93.91,94.0,1532.0,93.94,94.01,93.91,94.0,1532.0
2017-10-02 13:55:00,93.96,94.01,93.95,94.01,7100.0,93.96,94.01,93.95,94.01,7100.0
2017-10-02 14:00:00,94.0,94.01,93.92,94.01,4400.0,94.0,94.01,93.92,94.01,4400.0
2017-10-02 14:05:00,94.04,94.07,94.03,94.03,3000.0,94.04,94.07,94.03,94.03,3000.0
2017-10-02 14:10:00,94.04,94.05,93.93,93.95,1900.0,94.04,94.05,93.93,93.95,1900.0
2017-10-02 14:15:00,93.97,94.16,93.94,94.16,8414.0,93.97,94.16,93.94,94.16,8414.0
2017-10-02 14:20:00,94.14,94.14,93.81,93.94,7595.0,94.14,94.14,93.81,93.94,7595.0
2017-10-02 14:25:00,93.96,94.05,93.94,94.03,11234.0,93.96,94.05,93.94,94.03,11234.0
2017-10-02 14:30:00,94.01,94.05,93.96,94.03,4149.0,94.01,94.05,93.96,94.03,4149.0
2017-10-02 14:35:00,94.07,94.1,94.04,94.09,1900.0,94.07,94.1,94.04,94.09,1900.0
2017-10-02 14:40:00,94.09,94.13,94.06,94.06,6270.0,94.09,94.13,94.06,94.06,6270.0
2017-10-02 14:45:00,94.03,94.06,93.96,94.03,9575.0,94.03,94.06,93.96,94.03,9575.0
2017-10-02 14:50:00,94.04,94.04,93.98,94.03,7700.0,94.04,94.04,93.98,94.03,7700.0
2017-10-02 14:55:00,94.04,94.18,94.03,94.18,10944.0,94.04,94.18,94.03,94.18,10944.0
2017-10-02 15:00:00,94.18,94.31,94.12,94.2,4361.0,94.18,94.31,94.12,94.2,4361.0
2017-10-02 15:05:00,94.24,94.32,94.23,94.32,2677.0,94.24,94.32,94.23,94.32,2677.0
2017-10-02 15:10:00,94.33,94.33,94.06,94.06,4960.0,94.33,94.33,94.06,94.06,4960.0
2017-10-02 15:15:00,94.04,94.23,94.01,94.16,3663.0,94.04,94.23,94.01,94.16,3663.0
2017-10-02 15:20:00,94.2,94.24,94.06,94.14,5957.0,94.2,94.24,94.06,94.14,5957.0
2017-10-02 15:25:00,94.13,94.33,94.13,94.24,11304.0,94.13,94.33,94.13,94.24,11304.0
2017-10-02 15:30:00,94.25,94.33,94.24,94.31,8075.0,94.25,94.33,94.24,94.31,8075.0
2017-10-02 15:35:00,94.31,94.33,94.24,94.29,4233.0,94.31,94.33,94.24,94.29,4233.0
2017-10-02 15:40:00,94.29,94.36,94.29,94.36,10222.0,94.29,94.36,94.29,94.36,10222.0
2017-10-02 15:45:00,94.36,94.51,94.34,94.51,17296.0,94.36,94.51,94.34,94.51,17296.0
2017-10-02 15:50:00,94.5,94.65,94.48,94.54,30007.0,94.5,94.65,94.48,94.54,30007.0
2017-10-02 15:55:00,94.53,94.73,94.51,94.62,74220.0,94.53,94.73,94.51,94.62,74220.0
2017-10-03 09:30:00,94.77,95.15,94.77,94.83,2066.0,94.77,95.15,94.77,94.83,2066.0
2017-10-03 09:35:00,94.93,94.94,94.7,94.7,1400.0,94.93,94.94,94.7,94.7,1400.0
2017-10-03 09:40:00,94.74,94.74,94.4,94.4,600.0,94.74,94.74,94.4,94.4,600.0
2017-10-03 09:45:00,94.43,94.43,94.29,94.38,7318.0,94.43,94.43,94.29,94.38,7318.0
2017-10-03 09:50:00,94.35,94.45,94.01,94.25,10238.0,94.35,94.45,94.01,94.25,10238.0
2017-10-03 09:55:00,94.26,94.43,94.26,94.43,1819.0,94.26,94.43,94.26,94.43,1819.0
2017-10-03 10:00:00,94.41,94.41,94.29,94.29,1200.0,94.41,94.41,94.29,94.29,1200.0
2017-10-03 10:05:00,94.29,94.36,94.28,94.36,595.0,94.29,94.36,94.28,94.36,595.0
2017-10-03 10:10:00,94.47,94.51,94.36,94.42,2700.0,94.47,94.51,94.36,94.42,2700.0
2017-10-03 10:15:00,94.46,94.58,94.46,94.57,2495.0,94.46,94.58,94.46,94.57,2495.0
2017-10-03 10:20:00,94.6,94.68,94.54,94.55,1200.0,94.6,94.68,94.54,94.55,1200.0
2017-10-03 10:25:00,94.52,94.61,94.46,94.58,22027.0,94.52,94.61,94.46,94.58,22027.0
2017-10-03 10:30:00,94.59,94.7,94.51,94.58,9300.0,94.59,94.7,94.51,94.58,9300.0
2017-10-03 10:35:00,94.61,94.63,94.54,94.6,16300.0,94.61,94.63,94.54,94.6,16300.0
2017-10-03 10:40:00,94.6,94.62,94.44,94.46,6733.0,94.6,94.62,94.44,94.46,6733.0
2017-10-03 10:45:00,94.43,94.45,94.4,94.44,1744.0,94.43,94.45,94.4,94.44,1744.0
2017-10-03 10:50:00,94.41,94.45,94.34,94.45,2070.0,94.41,94.45,94.34,94.45,2070.0
2017-10-03 10:55:00,94.5,94.58,94.48,94.49,7300.0,94.5,94.58,94.48,94.49,7300.0
2017-10-03 11:00:00,94.49,94.5,94.44,94.45,800.0,94.49,94.5,94.44,94.45,800.0
2017-10-03 11:05:00,94.44,94.5,94.43,94.46,20189.0,94.44,94.5,94.43,94.46,20189.0
2017-10-03 11:10:00,94.47,94.52,94.47,94.48,6659.0,94.47,94.52,94.47,94.48,6659.0
2017-10-03 11:15:00,94.51,94.55,94.49,94.54,2697.0,94.51,94.55,94.49,94.54,2697.0
2017-10-03 11:20:00,94.53,94.55,94.53,94.53,1426.0,94.53,94.55,94.53,94.53,1426.0
2017-10-03 11:25:00,94.5,94.51,94.39,94.41,6661.0,94.5,94.51,94.39,94.41,6661.0
2017-10-03 11:30:00,94.43,94.64,94.43,94.64,5703.0,94.43,94.64,94.43,94.64,5703.0
2017-10-03 11:35:00,94.64,94.66,94.61,94.64,2900.0,94.64,94.66,94.61,94.64,2900.0
2017-10-03 11:40:00,94.66,94.76,94.65,94.68,2200.0,94.66,94.76,94.65,94.68,2200.0
2017-10-03 11:45:00,94.68,94.69,94.52,94.52,3006.0,94.68,94.69,94.52,94.52,3006.0
2017-10-03 11:50:00,94.51,94.7,94.48,94.7,4845.0,94.51,94.7,94.48,94.7,4845.0
2017-10-03 11:55:00,94.7,94.7,94.66,94.66,838.0,94.7,94.7,94.66,94.66,838.0
2017-10-03 12:00:00,94.66,94.86,94.64,94.86,2209.0,94.66,94.86,94.64,94.86,2209.0
2017-10-03 12:05:00,94.9,95.0,94.9,94.91,2598.0,94.9,95.0,94.9,94.91,2598.0
2017-10-03 12:10:00,94.93,95.04,94.93,95.04,8500.0,94.93,95.04,94.93,95.04,8500.0
2017-10-03 12:15:00,95.04,95.05,95.03,95.03,800.0,95.04,95.05,95.03,95.03,800.0
2017-10-03 12:20:00,95.0,95.02,94.98,95.0,8800.0,95.0,95.02,94.98,95.0,8800.0
2017-10-03 12:25:00,94.97,95.0,94.75,94.75,3700.0,94.97,95.0,94.75,94.75,3700.0
2017-10-03 12:30:00,94.74,94.74,94.66,94.66,3004.0,94.74,94.74,94.66,94.66,3004.0
2017-10-03 12:35:00,94.67,94.73,94.64,94.71,10880.0,94.67,94.73,94.64,94.71,10880.0
2017-10-03 12:40:00,94.68,94.72,94.68,94.69,2100.0,94.68,94.72,94.68,94.69,2100.0
2017-10-03 12:45:00,94.7,94.76,94.7,94.75,2408.0,94.7,94.76,94.7,94.75,2408.0
2017-10-03 12:50:00,94.75,94.8,94.75,94.8,1828.0,94.75,94.8,94.75,94.8,1828.0
2017-10-03 12:55:00,94.77,94.87,94.75,94.86,4680.0,94.77,94.87,94.75,94.86,4680.0
2017-10-03 13:00:00,94.85,94.92,94.82,94.87,9879.0,94.85,94.92,94.82,94.87,9879.0
2017-10-03 13:05:00,94.87,94.87,94.76,94.78,3601.0,94.87,94.87,94.76,94.78,3601.0
2017-10-03 13:10:00,94.79,94.9,94.78,94.9,1300.0,94.79,94.9,94.78,94.9,1300.0
2017-10-03 13:15:00,94.92,95.03,94.91,95.0,6018.0,94.92,95.03,94.91,95.0,6018.0
2017-10-03 13:20:00,95.03,95.09,95.0,95.07,5750.0,95.03,95.09,95.0,95.07,5750.0
2017-10-03 13:25:00,95.09,95.13,95.07,95.1,3925.0,95.09,95.13,95.07,95.1,3925.0
2017-10-03 13:30:00,95.11,95.12,95.01,95.05,5610.0,95.11,95.12,95.01,95.05,5610.0
2017-10-03 13:35:00,95.06,95.11,95.04,95.04,3900.0,95.06,95.11,95.04,95.04,3900.0
2017-10-03 13:40:00,95.06,95.09,95.03,95.06,2700.0,95.06,95.09,95.03,95.06,2700.0
2017-10-03 13:45:00,95.08,95.09,95.05,95.06,2300.0,95.08,95.09,95.05,95.06,2300.0
2017-10-03 13:50:00,95.03,95.06,94.94,95.06,5200.0,95.03,95.06,94.94,95.06,5200.0
2017-10-03 13:55:00,95.08,95.14,95.07,95.14,9000.0,95.08,95.14,95.07,95.14,9000.0
2017-10-03 14:00:00,95.16,95.29,95.15,95.26,7747.0,95.16,95.29,95.15,95.26,7747.0
2017-10-03 14:05:00,95.25,95.28,95.13,95.18,4811.0,95.25,95.28,95.13,95.18,4811.0
2017-10-03 14:10:00,95.17,95.19,95.06,95.11,5201.0,95.17,95.19,95.06,95.11,5201.0
2017-10-03 14:15:00,95.16,95.19,95.1,95.1,3740.0,95.16,95.19,95.1,95.1,3740.0
2017-10-03 14:20:00,95.11,95.17,95.11,95.17,2200.0,95.11,95.17,95.11,95.17,2200.0
2017-10-03 14:25:00,95.15,95.23,95.14,95.19,7679.0,95.15,95.23,95.14,95.19,7679.0
2017-10-03 14:30:00,95.2,95.21,95.16,95.21,2238.0,95.2,95.21,95.16,95.21,2238.0
2017-10-03 14:35:00,95.19,95.21,95.15,95.2,8473.0,95.19,95.21,95.15,95.2,8473.0
2017-10-03 14:40:00,95.19,95.19,95.12,95.15,3304.0,95.19,95.19,95.12,95.15,3304.0
2017-10-03 14:45:00,95.15,95.19,95.14,95.18,5060.0,95.15,95.19,95.14,95.18,5060.0
2017-10-03 14:50:00,95.17,95.23,95.16,95.21,5500.0,95.17,95.23,95.16,95.21,5500.0
2017-10-03 14:55:00,95.22,95.24,95.15,95.22,4498.0,95.22,95.24,95.15,95.22,4498.0
2017-10-03 15:00:00,95.22,95.24,95.19,95.22,3896.0,95.22,95.24,95.19,95.22,3896.0
2017-10-03 15:05:00,95.22,95.24,95.2,95.2,2200.0,95.22,95.24,95.2,95.2,2200.0
2017-10-03 15:10:00,95.18,95.22,95.03,95.1,26600.0,95.18,95.22,95.03,95.1,26600.0
2017-10-03 15:15:00,95.09,95.09,94.96,94.99,3400.0,95.09,95.09,94.96,94.99,3400.0
2017-10-03 15:20:00,94.99,94.99,94.92,94.96,3090.0,94.99,94.99,94.92,94.96,3090.0
2017-10-03 15:25:00,94.96,95.09,94.95,95.09,7803.0,94.96,95.09,94.95,95.09,7803.0
2017-10-03 15:30:00,95.09,95.09,95.0,95.05,6536.0,95.09,95.09,95.0,95.05,6536.0
2017-10-03 15:35:00,95.05,95.05,94.91,95.02,10187.0,95.05,95.05,94.91,95.02,10187.0
2017-10-03 15:40:00,95.01,95.02,94.98,95.02,6809.0,95.01,95.02,94.98,95.02,6809.0
2017-10-03 15:45:00,95.01,95.14,95.0,95.1,13676.0,95.01,95.14,95.0,95.1,13676.0
2017-10-03 15:50:00,95.11,95.15,95.07,95.15,14129.0,95.11,95.15,95.07,95.15,14129.0
2017-10-03 15:55:00,95.11,95.13,95.0,95.11,23236.0,95.11,95.13,95.0,95.11,23236.0
2017-10-04 09:30:00,95.17,95.17,94.65,95.06,2257.0,95.17,95.17,94.65,95.06,2257.0
2017-10-04 09:35:00,94.92,95.12,94.76,94.95,8110.0,94.92,95.12,94.76,94.95,8110.0
2017-10-04 09:40:00,94.93,95.02,94.76,95.02,7100.0,94.93,95.02,94.76,95.02,7100.0
2017-10-04 09:45:00,94.98,95.01,94.79,95.01,8928.0,94.98,95.01,94.79,95.01,8928.0
2017-10-04 09:50:00,95.01,95.1,94.85,95.04,12343.0,95.01,95.1,94.85,95.04,12343.0
2017-10-04 09:55:00,95.09,95.12,95.03,95.12,900.0,95.09,95.12,95.03,95.12,900.0
2017-10-04 10:00:00,95.12,95.14,94.83,95.14,9436.0,95.12,95.14,94.83,95.14,9436.0
2017-10-04 10:05:00,95.15,95.15,95.11,95.11,2406.0,95.15,95.15,95.11,95.11,2406.0
2017-10-04 10:10:00,95.1,95.15,94.97,95.03,4645.0,95.1,95.15,94.97,95.03,4645.0
2017-10-04 10:15:00,94.98,95.06,94.97,95.05,6822.0,94.98,95.06,94.97,95.05,6822.0
2017-10-04 10:20:00,95.03,95.11,94.99,95.03,4900.0,95.03,95.11,94.99,95.03,4900.0
2017-10-04 10:25:00,95.05,95.23,95.05,95.23,4500.0,95.05,95.23,95.05,95.23,4500.0
2017-10-04 10:30:00,95.22,95.41,95.2,95.34,7006.0,95.22,95.41,95.2,95.34,7006.0
2017-10-04 10:35:00,95.29,95.29,95.13,95.18,5900.0,95.29,95.29,95.13,95.18,5900.0
2017-10-04 10:40:00,95.18,95.22,95.06,95.12,9591.0,95.18,95.22,95.06,95.12,9591.0
2017-10-04 10:45:00,95.13,95.18,95.04,95.18,3726.0,95.13,95.18,95.04,95.18,3726.0
2017-10-04 10:50:00,95.17,95.18,94.83,94.83,5557.0,95.17,95.18,94.83,94.83,5557.0
2017-10-04 10:55:00,94.89,94.97,94.88,94.91,4300.0,94.89,94.97,94.88,94.91,4300.0
2017-10-04 11:00:00,94.94,94.96,94.91,94.94,1800.0,94.94,94.96,94.91,94.94,1800.0
2017-10-04 11:05:00,94.91,94.95,94.8,94.8,5650.0,94.91,94.95,94.8,94.8,5650.0
2017-10-04 11:10:00,94.84,94.88,94.84,94.84,3100.0,94.84,94.88,94.84,94.84,3100.0
2017-10-04 11:15:00,94.87,94.98,94.84,94.98,4850.0,94.87,94.98,94.84,94.98,4850.0
2017-10-04 11:20:00,94.97,95.02,94.96,95.01,10998.0,94.97,95.02,94.96,95.01,10998.0
2017-10-04 11:25:00,95.04,95.14,95.03,95.14,7675.0,95.04,95.14,95.03,95.14,7675.0
2017-10-04 11:30:00,95.13,95.14,95.09,95.11,7269.0,95.13,95.14,95.09,95.11,7269.0
2017-10-04 11:35:00,95.12,95.22,95.12,95.2,3175.0,95.12,95.22,95.12,95.2,3175.0
2017-10-04 11:40:00,95.21,95.24,95.21,95.24,1600.0,95.21,95.24,95.21,95.24,1600.0
2017-10-04 11:45:00,95.19,95.21,95.15,95.17,2100.0,95.19,95.21,95.15,95.17,2100.0
2017-10-04 11:50:00,95.15,95.34,95.15,95.29,5874.0,95.15,95.34,95.15,95.29,5874.0
2017-10-04 11:55:00,95.24,95.28,95.22,95.28,1592.0,95.24,95.28,95.22,95.28,1592.0
2017-10-04 12:00:00,95.28,95.29,95.24,95.26,3152.0,95.28,95.29,95.24,95.26,3152.0
2017-10-04 12:05:00,95.23,95.27,95.23,95.25,2900.0,95.23,95.27,95.23,95.25,2900.0
2017-10-04 12:10:00,95.27,95.27,95.23,95.23,1300.0,95.27,95.27,95.23,95.23,1300.0
2017-10-04 12:15:00,95.24,95.37,95.22,95.34,6710.0,95.24,95.37,95.22,95.34,6710.0
2017-10-04 12:20:00,95.35,95.35,95.32,95.32,600.0,95.35,95.35,95.32,95.32,600.0
2017-10-04 12:25:00,95.31,95.44,95.3,95.41,3700.0,95.31,95.44,95.3,95.41,3700.0
2017-10-04 12:30:00,95.36,95.39,95.35,95.37,3907.0,95.36,95.39,95.35,95.37,3907.0
2017-10-04 12:35:00,95.38,95.42,95.36,95.42,3355.0,95.38,95.42,95.36,95.42,3355.0
2017-10-04 12:40:00,95.43,95.46,95.42,95.43,3104.0,95.43,95.46,95.42,95.43,3104.0
2017-10-04 12:45:00,95.42,95.43,95.4,95.41,4528.0,95.42,95.43,95.4,95.41,4528.0
2017-10-04 12:50:00,95.4,95.45,95.4,95.42,2600.0,95.4,95.45,95.4,95.42,2600.0
2017-10-04 12:55:00,95.42,95.49,95.39,95.49,3834.0,95.42,95.49,95.39,95.49,3834.0
2017-10-04 13:00:00,95.48,95.51,95.47,95.51,3520.0,95.48,95.51,95.47,95.51,3520.0
2017-10-04 13:05:00,95.51,95.52,95.51,95.52,1293.0,95.51,95.52,95.51,95.52,1293.0
2017-10-04 13:10:00,95.5,95.5,95.39,95.43,16509.0,95.5,95.5,95.39,95.43,16509.0
2017-10-04 13:15:00,95.44,95.48,95.39,95.42,3710.0,95.44,95.48,95.39,95.42,3710.0
2017-10-04 13:20:00,95.43,95.43,95.41,95.42,1450.0,95.43,95.43,95.41,95.42,1450.0
2017-10-04 13:25:00,95.42,95.43,95.38,95.39,6548.0,95.42,95.43,95.38,95.39,6548.0
2017-10-04 13:30:00,95.41,95.52,95.4,95.4,3450.0,95.41,95.52,95.4,95.4,3450.0
2017-10-04 13:35:00,95.31,95.34,95.23,95.25,3266.0,95.31,95.34,95.23,95.25,3266.0
2017-10-04 13:40:00,95.24,95.28,95.17,95.2,4602.0,95.24,95.28,95.17,95.2,4602.0
2017-10-04 13:45:00,95.22,95.26,95.22,95.25,2100.0,95.22,95.26,95.22,95.25,2100.0
2017-10-04 13:50:00,95.25,95.25,95.21,95.21,700.0,95.25,95.25,95.21,95.21,700.0
2017-10-04 13:55:00,95.21,95.24,95.15,95.24,4787.0,95.21,95.24,95.15,95.24,4787.0
2017-10-04 14:00:00,95.21,95.32,95.19,95.32,18095.0,95.21,95.32,95.19,95.32,18095.0
2017-10-04 14:05:00,95.28,95.31,95.26,95.3,850.0,95.28,95.31,95.26,95.3,850.0
2017-10-04 14:10:00,95.3,95.43,95.3,95.41,8847.0,95.3,95.43,95.3,95.41,8847.0
2017-10-04 14:15:00,95.41,95.46,95.34,95.34,5138.0,95.41,95.46,95.34,95.34,5138.0
2017-10-04 14:20:00,95.32,95.37,95.3,95.33,2861.0,95.32,95.37,95.3,95.33,2861.0
2017-10-04 14:25:00,95.34,95.37,95.24,95.24,6444.0,95.34,95.37,95.24,95.24,6444.0
2017-10-04 14:30:00,95.31,95.41,95.29,95.39,7798.0,95.31,95.41,95.29,95.39,7798.0
2017-10-04 14:35:00,95.36,95.36,95.31,95.31,400.0,95.36,95.36,95.31,95.31,400.0
2017-10-04 14:40:00,95.26,95.27,95.23,95.27,5376.0,95.26,95.27,95.23,95.27,5376.0
2017-10-04 14:45:00,95.22,95.22,95.13,95.16,863.0,95.22,95.22,95.13,95.16,863.0
2017-10-04 14:50:00,95.15,95.18,95.05,95.05,3045.0,95.15,95.18,95.05,95.05,3045.0
2017-10-04 14:55:00,95.07,95.07,94.93,94.99,1000.0,95.07,95.07,94.93,94.99,1000.0
2017-10-04 15:00:00,94.96,95.04,94.95,94.95,9941.0,94.96,95.04,94.95,94.95,9941.0
2017-10-04 15:05:00,94.93,94.93,94.88,94.88,1004.0,94.93,94.93,94.88,94.88,1004.0
2017-10-04 15:10:00,94.88,95.01,94.87,95.0,141619.0,94.88,95.01,94.87,95.0,141619.0
2017-10-04 15:15:00,95.01,95.02,94.94,94.99,3895.0,95.01,95.02,94.94,94.99,3895.0
2017-10-04 15:20:00,94.98,95.02,94.87,94.91,6400.0,94.98,95.02,94.87,94.91,6400.0
2017-10-04 15:25:00,94.89,94.89,94.76,94.76,4000.0,94.89,94.89,94.76,94.76,4000.0
2017-10-04 15:30:00,94.76,94.78,94.73,94.73,9851.0,94.76,94.78,94.73,94.73,9851.0
2017-10-04 15:35:00,94.72,94.75,94.7,94.7,7225.0,94.72,94.75,94.7,94.7,7225.0
2017-10-04 15:40:00,94.71,94.71,94.51,94.51,8536.0,94.71,94.71,94.51,94.51,8536.0
2017-10-04 15:45:00,94.52,94.6,94.44,94.54,57776.0,94.52,94.6,94.44,94.54,57776.0
2017-10-04 15:50:00,94.54,94.68,94.53,94.64,15653.0,94.54,94.68,94.53,94.64,15653.0
2017-10-04 15:55:00,94.64,94.66,94.53,94.55,45285.0,94.64,94.66,94.53,94.55,45285.0
2017-10-05 09:30:00,94.4,94.47,94.11,94.25,4608.0,94.4,94.47,94.11,94.25,4608.0
2017-10-05 09:35:00,94.45,94.45,93.95,94.02,11985.0,94.45,94.45,93.95,94.02,11985.0
2017-10-05 09:40:00,94.11,94.11,93.91,93.98,3613.0,94.11,94.11,93.91,93.98,3613.0
2017-10-05 09:45:00,94.0,94.0,93.95,93.95,700.0,94.0,94.0,93.95,93.95,700.0
2017-10-05 09:50:00,94.12,94.16,93.94,94.02,41463.0,94.12,94.16,93.94,94.02,41463.0
2017-10-05 09:55:00,94.01,94.02,93.94,94.02,7700.0,94.01,94.02,93.94,94.02,7700.0
2017-10-05 10:00:00,94.04,94.09,93.92,93.94,8090.0,94.04,94.09,93.92,93.94,8090.0
2017-10-05 10:05:00,93.93,94.07,93.87,94.07,3088.0,93.93,94.07,93.87,94.07,3088.0
2017-10-05 10:10:00,94.11,94.12,93.73,93.75,19270.0,94.11,94.12,93.73,93.75,19270.0
2017-10-05 10:15:00,93.75,94.05,93.73,94.01,7606.0,93.75,94.05,93.73,94.01,7606.0
2017-10-05 10:20:00,93.98,94.04,93.86,93.86,8393.0,93.98,94.04,93.86,93.86,8393.0
2017-10-05 10:25:00,93.88,93.9,93.76,93.76,6590.0,93.88,93.9,93.76,93.76,6590.0
2017-10-05 10:30:00,93.81,93.81,93.62,93.62,3800.0,93.81,93.81,93.62,93.62,3800.0
2017-10-05 10:35:00,93.63,93.63,93.39,93.39,17680.0,93.63,93.63,93.39,93.39,17680.0
2017-10-05 10:40:00,93.49,93.53,93.37,93.53,8029.0,93.49,93.53,93.37,93.53,8029.0
2017-10-05 10:45:00,93.53,93.56,93.47,93.47,5800.0,93.53,93.56,93.47,93.47,5800.0
2017-10-05 10:50:00,93.43,93.48,93.4,93.4,3100.0,93.43,93.48,93.4,93.4,3100.0
2017-10-05 10:55:00,93.4,93.4,93.09,93.09,20316.0,93.4,93.4,93.09,93.09,20316.0
2017-10-05 11:00:00,93.12,93.32,93.1,93.3,8441.0,93.12,93.32,93.1,93.3,8441.0
2017-10-05 11:05:00,93.34,93.42,93.33,93.38,3200.0,93.34,93.42,93.33,93.38,3200.0
2017-10-05 11:10:00,93.35,93.39,93.28,93.32,4916.0,93.35,93.39,93.28,93.32,4916.0
2017-10-05 11:15:00,93.3,93.31,93.26,93.29,49143.0,93.3,93.31,93.26,93.29,49143.0
2017-10-05 11:20:00,93.29,93.39,93.27,93.39,8580.0,93.29,93.39,93.27,93.39,8580.0
2017-10-05 11:25:00,93.39,93.55,93.29,93.31,13402.0,93.39,93.55,93.29,93.31,13402.0
2017-10-05 11:30:00,93.29,93.33,93.13,93.24,13922.0,93.29,93.33,93.13,93.24,13922.0
2017-10-05 11:35:00,93.23,93.6,93.22,93.6,15788.0,93.23,93.6,93.22,93.6,15788.0
2017-10-05 11:40:00,93.59,93.59,93.37,93.53,16449.0,93.59,93.59,93.37,93.53,16449.0
2017-10-05 11:45:00,93.53,93.62,93.34,93.42,16950.0,93.53,93.62,93.34,93.42,16950.0
2017-10-05 11:50:00,93.37,93.44,93.29,93.39,9568.0,93.37,93.44,93.29,93.39,9568.0
2017-10-05 11:55:00,93.4,93.66,93.33,93.35,22200.0,93.4,93.66,93.33,93.35,22200.0
2017-10-05 12:00:00,93.32,93.64,93.32,93.55,5913.0,93.32,93.64,93.32,93.55,5913.0
2017-10-05 12:05:00,93.57,93.6,93.52,93.59,3448.0,93.57,93.6,93.52,93.59,3448.0
2017-10-05 12:10:00,93.52,93.52,93.51,93.52,700.0,93.52,93.52,93.51,93.52,700.0
2017-10-05 12:15:00,93.5,93.54,93.45,93.45,13110.0,93.5,93.54,93.45,93.45,13110.0
2017-10-05 12:20:00,93.49,93.56,93.49,93.55,3300.0,93.49,93.56,93.49,93.55,3300.0
2017-10-05 12:25:00,93.6,93.6,93.46,93.46,2021.0,93.6,93.6,93.46,93.46,2021.0
2017-10-05 12:30:00,93.49,93.52,93.46,93.5,14623.0,93.49,93.52,93.46,93.5,14623.0
2017-10-05 12:35:00,93.49,93.5,93.41,93.47,4505.0,93.49,93.5,93.41,93.47,4505.0
2017-10-05 12:40:00,93.49,93.49,93.42,93.42,2300.0,93.49,93.49,93.42,93.42,2300.0
2017-10-05 12:45:00,93.42,93.5,93.42,93.5,1300.0,93.42,93.5,93.42,93.5,1300.0
2017-10-05 12:50:00,93.51,93.55,93.5,93.55,6575.0,93.51,93.55,93.5,93.55,6575.0
2017-10-05 12:55:00,93.56,93.58,93.51,93.51,13430.0,93.56,93.58,93.51,93.51,13430.0
2017-10-05 13:00:00,93.51,93.52,93.41,93.41,5968.0,93.51,93.52,93.41,93.41,5968.0
2017-10-05 13:05:00,93.4,93.55,93.4,93.48,3709.0,93.4,93.55,93.4,93.48,3709.0
2017-10-05 13:10:00,93.5,93.55,93.43,93.43,1970.0,93.5,93.55,93.43,93.43,1970.0
2017-10-05 13:15:00,93.37,93.5,93.36,93.49,10545.0,93.37,93.5,93.36,93.49,10545.0
2017-10-05 13:20:00,93.49,93.54,93.48,93.54,12417.0,93.49,93.54,93.48,93.54,12417.0
2017-10-05 13:25:00,93.51,93.52,93.46,93.48,3715.0,93.51,93.52,93.46,93.48,3715.0
2017-10-05 13:30:00,93.5,93.5,93.46,93.5,1814.0,93.5,93.5,93.46,93.5,1814.0
2017-10-05 13:35:00,93.5,93.51,93.45,93.51,2700.0,93.5,93.51,93.45,93.51,2700.0
2017-10-05 13:40:00,93.52,93.54,93.46,93.54,4500.0,93.52,93.54,93.46,93.54,4500.0
2017-10-05 13:45:00,93.56,93.63,93.56,93.59,13206.0,93.56,93.63,93.56,93.59,13206.0
2017-10-05 13:50:00,93.61,93.7,93.57,93.7,9893.0,93.61,93.7,93.57,93.7,9893.0
2017-10-05 13:55:00,93.7,93.71,93.65,93.71,4851.0,93.7,93.71,93.65,93.71,4851.0
2017-10-05 14:00:00,93.72,93.74,93.69,93.7,2606.0,93.72,93.74,93.69,93.7,2606.0
2017-10-05 14:05:00,93.71,93.88,93.68,93.87,7570.0,93.71,93.88,93.68,93.87,7570.0
2017-10-05 14:10:00,93.89,94.0,93.89,94.0,800.0,93.89,94.0,93.89,94.0,800.0
2017-10-05 14:15:00,93.95,94.01,93.94,94.0,4650.0,93.95,94.01,93.94,94.0,4650.0
2017-10-05 14:20:00,94.01,94.06,94.01,94.04,6219.0,94.01,94.06,94.01,94.04,6219.0
2017-10-05 14:25:00,94.04,94.06,94.01,94.01,5806.0,94.04,94.06,94.01,94.01,5806.0
2017-10-05 14:30:00,94.01,94.04,94.0,94.01,4211.0,94.01,94.04,94.0,94.01,4211.0
2017-10-05 14:35:00,94.0,94.0,93.94,93.95,2746.0,94.0,94.0,93.94,93.95,2746.0
2017-10-05 14:40:00,93.95,93.98,93.94,93.95,5789.0,93.95,93.98,93.94,93.95,5789.0
2017-10-05 14:45:00,93.94,93.99,93.94,93.99,7605.0,93.94,93.99,93.94,93.99,7605.0
2017-10-05 14:50:00,93.98,94.01,93.97,94.0,1000.0,93.98,94.01,93.97,94.0,1000.0
2017-10-05 14:55:00,93.99,94.11,93.98,94.08,7798.0,93.99,94.11,93.98,94.08,7798.0
2017-10-05 15:00:00,94.08,94.16,94.07,94.15,3611.0,94.08,94.16,94.07,94.15,3611.0
2017-10-05 15:05:00,94.14,94.21,94.13,94.16,4497.0,94.14,94.21,94.13,94.16,4497.0
2017-10-05 15:10:00,94.15,94.2,94.14,94.15,4183.0,94.15,94.2,94.14,94.15,4183.0
2017-10-05 15:15:00,94.15,94.16,94.13,94.14,5222.0,94.15,94.16,94.13,94.14,5222.0
2017-10-05 15:20:00,94.16,94.19,94.14,94.17,3700.0,94.16,94.19,94.14,94.17,3700.0
2017-10-05 15:25:00,94.18,94.2,94.16,94.2,9056.0,94.18,94.2,94.16,94.2,9056.0
2017-10-05 15:30:00,94.2,94.29,94.2,94.28,18682.0,94.2,94.29,94.2,94.28,18682.0
2017-10-05 15:35:00,94.31,94.33,94.3,94.33,4539.0,94.31,94.33,94.3,94.33,4539.0
2017-10-05 15:40:00,94.33,94.46,94.32,94.46,17502.0,94.33,94.46,94.32,94.46,17502.0
2017-10-05 15:45:00,94.44,94.45,94.36,94.36,14854.0,94.44,94.45,94.36,94.36,14854.0
2017-10-05 15:50:00,94.37,94.37,94.25,94.31,26387.0,94.37,94.37,94.25,94.31,26387.0
2017-10-05 15:55:00,94.31,94.38,94.3,94.35,31308.0,94.31,94.38,94.3,94.35,31308.0
2017-10-06 09:30:00,93.82,94.01,93.52,93.84,42211.0,93.82,94.01,93.52,93.84,42211.0
2017-10-06 09:35:00,93.89,94.27,93.89,94.24,7519.0,93.89,94.27,93.89,94.24,7519.0
2017-10-06 09:40:00,94.37,94.51,94.04,94.12,5129.0,94.37,94.51,94.04,94.12,5129.0
2017-10-06 09:45:00,94.08,94.18,94.01,94.08,7166.0,94.08,94.18,94.01,94.08,7166.0
2017-10-06 09:50:00,94.01,94.14,93.85,93.87,3900.0,94.01,94.14,93.85,93.87,3900.0
2017-10-06 09:55:00,93.85,93.95,93.82,93.94,2700.0,93.85,93.95,93.82,93.94,2700.0
2017-10-06 10:00:00,93.93,94.03,93.89,93.89,8299.0,93.93,94.03,93.89,93.89,8299.0
2017-10-06 10:05:00,93.88,93.98,93.86,93.94,7803.0,93.88,93.98,93.86,93.94,7803.0
2017-10-06 10:10:00,93.91,94.03,93.87,93.91,7900.0,93.91,94.03,93.87,93.91,7900.0
2017-10-06 10:15:00,93.98,93.99,93.92,93.97,2400.0,93.98,93.99,93.92,93.97,2400.0
2017-10-06 10:20:00,93.96,94.46,93.96,94.43,9690.0,93.96,94.46,93.96,94.43,9690.0
2017-10-06 10:25:00,94.43,94.54,94.42,94.5,19199.0,94.43,94.54,94.42,94.5,19199.0
2017-10-06 10:30:00,94.49,94.49,94.4,94.4,5848.0,94.49,94.49,94.4,94.4,5848.0
2017-10-06 10:35:00,94.41,94.41,94.26,94.29,7240.0,94.41,94.41,94.26,94.29,7240.0
2017-10-06 10:40:00,94.29,94.31,94.23,94.31,3400.0,94.29,94.31,94.23,94.31,3400.0
2017-10-06 10:45:00,94.31,94.35,94.28,94.31,4799.0,94.31,94.35,94.28,94.31,4799.0
2017-10-06 10:50:00,94.29,94.29,94.18,94.18,3510.0,94.29,94.29,94.18,94.18,3510.0
2017-10-06 10:55:00,94.16,94.19,94.12,94.13,19292.0,94.16,94.19,94.12,94.13,19292.0
2017-10-06 11:00:00,94.13,94.14,94.08,94.14,7795.0,94.13,94.14,94.08,94.14,7795.0
2017-10-06 11:05:00,94.13,94.13,94.07,94.09,3551.0,94.13,94.13,94.07,94.09,3551.0
2017-10-06 11:10:00,94.09,94.15,94.07,94.1,21160.0,94.09,94.15,94.07,94.1,21160.0
2017-10-06 11:15:00,94.1,94.1,93.88,93.92,5533.0,94.1,94.1,93.88,93.92,5533.0
2017-10-06 11:20:00,93.88,93.97,93.88,93.97,4963.0,93.88,93.97,93.88,93.97,4963.0
2017-10-06 11:25:00,93.95,94.07,93.95,93.99,4500.0,93.95,94.07,93.95,93.99,4500.0
2017-10-06 11:30:00,93.97,93.97,93.84,93.94,2800.0,93.97,93.97,93.84,93.94,2800.0
2017-10-06 11:35:00,93.93,93.93,93.83,93.84,1500.0,93.93,93.93,93.83,93.84,1500.0
2017-10-06 11:40:00,93.81,93.86,93.78,93.85,2366.0,93.81,93.86,93.78,93.85,2366.0
2017-10-06 11:45:00,93.85,93.91,93.85,93.91,2014.0,93.85,93.91,93.85,93.91,2014.0
2017-10-06 11:50:00,93.92,93.97,93.89,93.93,2800.0,93.92,93.97,93.89,93.93,2800.0
2017-10-06 11:55:00,93.96,93.97,93.93,93.94,3200.0,93.96,93.97,93.93,93.94,3200.0
2017-10-06 12:00:00,93.95,94.02,93.88,93.91,18077.0,93.95,94.02,93.88,93.91,18077.0
2017-10-06 12:05:00,93.88,93.91,93.85,93.87,6919.0,93.88,93.91,93.85,93.87,6919.0
2017-10-06 12:10:00,93.84,93.86,93.8,93.83,3602.0,93.84,93.86,93.8,93.83,3602.0
2017-10-06 12:15:00,93.82,93.85,93.8,93.84,7082.0,93.82,93.85,93.8,93.84,7082.0
2017-10-06 12:20:00,93.83,93.84,93.71,93.71,3360.0,93.83,93.84,93.71,93.71,3360.0
2017-10-06 12:25:00,93.7,93.71,93.65,93.67,3699.0,93.7,93.71,93.65,93.67,3699.0
2017-10-06 12:30:00,93.67,93.75,93.67,93.69,7900.0,93.67,93.75,93.67,93.69,7900.0
2017-10-06 12:35:00,93.7,93.7,93.64,93.67,4150.0,93.7,93.7,93.64,93.67,4150.0
2017-10-06 12:40:00,93.66,93.66,93.56,93.61,7243.0,93.66,93.66,93.56,93.61,7243.0
2017-10-06 12:45:00,93.62,93.66,93.59,93.61,2727.0,93.62,93.66,93.59,93.61,2727.0
2017-10-06 12:50:00,93.6,93.6,93.54,93.56,2950.0,93.6,93.6,93.54,93.56,2950.0
2017-10-06 12:55:00,93.56,93.59,93.54,93.54,1900.0,93.56,93.59,93.54,93.54,1900.0
2017-10-06 13:00:00,93.54,93.7,93.54,93.7,8205.0,93.54,93.7,93.54,93.7,8205.0
2017-10-06 13:05:00,93.66,93.72,93.66,93.7,4618.0,93.66,93.72,93.66,93.7,4618.0
2017-10-06 13:10:00,93.7,93.72,93.51,93.54,8219.0,93.7,93.72,93.51,93.54,8219.0
2017-10-06 13:15:00,93.51,93.57,93.51,93.56,6384.0,93.51,93.57,93.51,93.56,6384.0
2017-10-06 13:20:00,93.55,93.55,93.45,93.45,2257.0,93.55,93.55,93.45,93.45,2257.0
2017-10-06 13:25:00,93.45,93.49,93.36,93.36,5549.0,93.45,93.49,93.36,93.36,5549.0
2017-10-06 13:30:00,93.37,93.39,93.32,93.34,6100.0,93.37,93.39,93.32,93.34,6100.0
2017-10-06 13:35:00,93.35,93.38,93.3,93.31,5500.0,93.35,93.38,93.3,93.31,5500.0
2017-10-06 13:40:00,93.31,93.32,93.25,93.25,6700.0,93.31,93.32,93.25,93.25,6700.0
2017-10-06 13:45:00,93.26,93.32,93.25,93.32,3570.0,93.26,93.32,93.25,93.32,3570.0
2017-10-06 13:50:00,93.31,93.32,93.27,93.28,6821.0,93.31,93.32,93.27,93.28,6821.0
2017-10-06 13:55:00,93.28,93.28,93.18,93.23,9148.0,93.28,93.28,93.18,93.23,9148.0
2017-10-06 14:00:00,93.23,93.26,93.15,93.15,5372.0,93.23,93.26,93.15,93.15,5372.0
2017-10-06 14:05:00,93.17,93.21,93.17,93.18,6148.0,93.17,93.21,93.17,93.18,6148.0
2017-10-06 14:10:00,93.18,93.18,93.13,93.13,3510.0,93.18,93.18,93.13,93.13,3510.0
2017-10-06 14:15:00,93.12,93.15,93.09,93.1,8105.0,93.12,93.15,93.09,93.1,8105.0
2017-10-06 14:20:00,93.1,93.16,93.04,93.04,13333.0,93.1,93.16,93.04,93.04,13333.0
2017-10-06 14:25:00,93.05,93.15,93.03,93.11,15413.0,93.05,93.15,93.03,93.11,15413.0
2017-10-06 14:30:00,93.09,93.15,93.09,93.13,6837.0,93.09,93.15,93.09,93.13,6837.0
2017-10-06 14:35:00,93.14,93.14,93.09,93.11,10156.0,93.14,93.14,93.09,93.11,10156.0
2017-10-06 14:40:00,93.11,93.21,93.1,93.19,9356.0,93.11,93.21,93.1,93.19,9356.0
2017-10-06 14:45:00,93.19,93.2,93.16,93.16,7409.0,93.19,93.2,93.16,93.16,7409.0
2017-10-06 14:50:00,93.14,93.15,93.04,93.11,11815.0,93.14,93.15,93.04,93.11,11815.0
2017-10-06 14:55:00,93.14,93.14,93.02,93.02,7953.0,93.14,93.14,93.02,93.02,7953.0
2017-10-06 15:00:00,93.02,93.04,92.95,92.98,10824.0,93.02,93.04,92.95,92.98,10824.0
2017-10-06 15:05:00,92.97,93.0,92.95,92.97,8166.0,92.97,93.0,92.95,92.97,8166.0
2017-10-06 15:10:00,92.99,92.99,92.92,92.92,6625.0,92.99,92.99,92.92,92.92,6625.0
2017-10-06 15:15:00,92.92,92.95,92.89,92.89,13246.0,92.92,92.95,92.89,92.89,13246.0
2017-10-06 15:20:00,92.9,92.94,92.89,92.89,5129.0,92.9,92.94,92.89,92.89,5129.0
2017-10-06 15:25:00,92.89,92.89,92.82,92.88,13647.0,92.89,92.89,92.82,92.88,13647.0
2017-10-06 15:30:00,92.88,92.93,92.85,92.91,17522.0,92.88,92.93,92.85,92.91,17522.0
2017-10-06 15:35:00,92.91,92.93,92.88,92.92,14968.0,92.91,92.93,92.88,92.92,14968.0
2017-10-06 15:40:00,92.92,92.93,92.89,92.92,17598.0,92.92,92.93,92.89,92.92,17598.0
2017-10-06 15:45:00,92.92,93.03,92.92,93.0,34611.0,92.92,93.03,92.92,93.0,34611.0
2017-10-06 15:50:00,93.0,93.11,92.99,93.11,32451.0,93.0,93.11,92.99,93.11,32451.0
2017-10-06 15:55:00,93.1,93.25,93.1,93.16,79024.0,93.1,93.25,93.1,93.16,79024.0
2017-10-09 09:30:00,93.67,93.67,92.8,92.8,14101.0,93.67,93.67,92.8,92.8,14101.0
2017-10-09 09:35:00,92.78,92.92,92.73,92.89,14900.0,92.78,92.92,92.73,92.89,14900.0
2017-10-09 09:40:00,92.83,92.97,92.68,92.71,9520.0,92.83,92.97,92.68,92.71,9520.0
2017-10-09 09:45:00,92.61,92.66,92.38,92.38,3301.0,92.61,92.66,92.38,92.38,3301.0
2017-10-09 09:50:00,92.27,92.55,92.27,92.46,12200.0,92.27,92.55,92.27,92.46,12200.0
2017-10-09 09:55:00,92.44,92.49,92.26,92.3,11866.0,92.44,92.49,92.26,92.3,11866.0
2017-10-09 10:00:00,92.27,92.27,92.08,92.19,7292.0,92.27,92.27,92.08,92.19,7292.0
2017-10-09 10:05:00,92.22,92.22,92.05,92.08,7380.0,92.22,92.22,92.05,92.08,7380.0
2017-10-09 10:10:00,92.11,92.11,92.0,92.07,9951.0,92.11,92.11,92.0,92.07,9951.0
2017-10-09 10:15:00,92.09,92.1,91.97,92.08,7307.0,92.09,92.1,91.97,92.08,7307.0
2017-10-09 10:20:00,92.09,92.26,92.07,92.17,6235.0,92.09,92.26,92.07,92.17,6235.0
2017-10-09 10:25:00,92.13,92.19,91.99,92.03,6475.0,92.13,92.19,91.99,92.03,6475.0
2017-10-09 10:30:00,92.04,92.05,91.96,92.05,3598.0,92.04,92.05,91.96,92.05,3598.0
2017-10-09 10:35:00,92.0,92.0,91.87,91.9,16460.0,92.0,92.0,91.87,91.9,16460.0
2017-10-09 10:40:00,91.92,91.97,91.66,91.66,9460.0,91.92,91.97,91.66,91.66,9460.0
2017-10-09 10:45:00,91.66,91.67,91.55,91.6,3314.0,91.66,91.67,91.55,91.6,3314.0
2017-10-09 10:50:00,91.61,91.61,91.5,91.55,9026.0,91.61,91.61,91.5,91.55,9026.0
2017-10-09 10:55:00,91.55,91.61,91.42,91.5,7624.0,91.55,91.61,91.42,91.5,7624.0
2017-10-09 11:00:00,91.5,91.69,91.5,91.58,5800.0,91.5,91.69,91.5,91.58,5800.0
2017-10-09 11:05:00,91.57,91.59,91.48,91.52,4100.0,91.57,91.59,91.48,91.52,4100.0
2017-10-09 11:10:00,91.52,91.52,91.41,91.44,4011.0,91.52,91.52,91.41,91.44,4011.0
2017-10-09 11:15:00,91.46,91.48,91.37,91.39,6786.0,91.46,91.48,91.37,91.39,6786.0
2017-10-09 11:20:00,91.4,91.41,91.33,91.39,3140.0,91.4,91.41,91.33,91.39,3140.0
2017-10-09 11:25:00,91.41,91.52,91.41,91.52,2557.0,91.41,91.52,91.41,91.52,2557.0
2017-10-09 11:30:00,91.54,91.55,91.49,91.49,3560.0,91.54,91.55,91.49,91.49,3560.0
2017-10-09 11:35:00,91.5,91.51,91.45,91.45,2400.0,91.5,91.51,91.45,91.45,2400.0
2017-10-09 11:40:00,91.47,91.48,91.37,91.43,4167.0,91.47,91.48,91.37,91.43,4167.0
2017-10-09 11:45:00,91.43,91.57,91.4,91.57,17985.0,91.43,91.57,91.4,91.57,17985.0
2017-10-09 11:50:00,91.58,91.84,91.55,91.84,7698.0,91.58,91.84,91.55,91.84,7698.0
2017-10-09 11:55:00,91.81,91.87,91.78,91.8,18024.0,91.81,91.87,91.78,91.8,18024.0
2017-10-09 12:00:00,91.81,91.82,91.59,91.69,12187.0,91.81,91.82,91.59,91.69,12187.0
2017-10-09 12:05:00,91.7,91.8,91.66,91.78,22447.0,91.7,91.8,91.66,91.78,22447.0
2017-10-09 12:10:00,91.78,91.84,91.77,91.8,6000.0,91.78,91.84,91.77,91.8,6000.0
2017-10-09 12:15:00,91.78,91.81,91.76,91.81,2899.0,91.78,91.81,91.76,91.81,2899.0
2017-10-09 12:20:00,91.81,91.82,91.71,91.74,3713.0,91.81,91.82,91.71,91.74,3713.0
2017-10-09 12:25:00,91.75,91.81,91.75,91.8,6298.0,91.75,91.81,91.75,91.8,6298.0
2017-10-09 12:30:00,91.79,91.82,91.71,91.71,2800.0,91.79,91.82,91.71,91.71,2800.0
2017-10-09 12:35:00,91.72,91.72,91.61,91.62,2598.0,91.72,91.72,91.61,91.62,2598.0
2017-10-09 12:40:00,91.68,91.68,91.63,91.64,2698.0,91.68,91.68,91.63,91.64,2698.0
2017-10-09 12:45:00,91.64,91.64,91.52,91.53,1600.0,91.64,91.64,91.52,91.53,1600.0
2017-10-09 12:50:00,91.53,91.58,91.46,91.58,3721.0,91.53,91.58,91.46,91.58,3721.0
2017-10-09 12:55:00,91.58,91.59,91.51,91.54,1639.0,91.58,91.59,91.51,91.54,1639.0
2017-10-09 13:00:00,91.51,91.57,91.51,91.54,2555.0,91.51,91.57,91.51,91.54,2555.0
2017-10-09 13:05:00,91.53,91.54,91.41,91.48,5025.0,91.53,91.54,91.41,91.48,5025.0
2017-10-09 13:10:00,91.47,91.5,91.45,91.5,4602.0,91.47,91.5,91.45,91.5,4602.0
2017-10-09 13:15:00,91.48,91.48,91.35,91.36,2927.0,91.48,91.48,91.35,91.36,2927.0
2017-10-09 13:20:00,91.36,91.4,91.33,91.33,2500.0,91.36,91.4,91.33,91.33,2500.0
2017-10-09 13:25:00,91.35,91.38,91.28,91.33,5231.0,91.35,91.38,91.28,91.33,5231.0
2017-10-09 13:30:00,91.3,91.34,91.22,91.28,3200.0,91.3,91.34,91.22,91.28,3200.0
2017-10-09 13:35:00,91.31,91.35,91.29,91.35,2700.0,91.31,91.35,91.29,91.35,2700.0
2017-10-09 13:40:00,91.31,91.45,91.31,91.39,2600.0,91.31,91.45,91.31,91.39,2600.0
2017-10-09 13:45:00,91.43,91.5,91.4,91.5,1400.0,91.43,91.5,91.4,91.5,1400.0
2017-10-09 13:50:00,91.51,91.67,91.51,91.67,2200.0,91.51,91.67,91.51,91.67,2200.0
2017-10-09 13:55:00,91.78,91.89,91.75,91.86,5577.0,91.78,91.89,91.75,91.86,5577.0
2017-10-09 14:00:00,91.89,92.05,91.86,91.96,60569.0,91.89,92.05,91.86,91.96,60569.0
2017-10-09 14:05:00,91.96,92.1,91.95,92.1,6795.0,91.96,92.1,91.95,92.1,6795.0
2017-10-09 14:10:00,92.08,92.17,92.07,92.15,3000.0,92.08,92.17,92.07,92.15,3000.0
2017-10-09 14:15:00,92.16,92.2,92.1,92.12,6452.0,92.16,92.2,92.1,92.12,6452.0
2017-10-09 14:20:00,92.13,92.17,92.12,92.14,7359.0,92.13,92.17,92.12,92.14,7359.0
2017-10-09 14:25:00,92.13,92.17,92.11,92.13,8600.0,92.13,92.17,92.11,92.13,8600.0
2017-10-09 14:30:00,92.13,92.15,92.08,92.12,8674.0,92.13,92.15,92.08,92.12,8674.0
2017-10-09 14:35:00,92.09,92.1,91.96,92.0,4700.0,92.09,92.1,91.96,92.0,4700.0
2017-10-09 14:40:00,92.05,92.08,92.0,92.0,6200.0,92.05,92.08,92.0,92.0,6200.0
2017-10-09 14:45:00,91.98,91.98,91.92,91.96,4010.0,91.98,91.98,91.92,91.96,4010.0
2017-10-09 14:50:00,91.96,92.0,91.95,91.97,4077.0,91.96,92.0,91.95,91.97,4077.0
2017-10-09 14:55:00,91.97,92.02,91.97,91.98,6000.0,91.97,92.02,91.97,91.98,6000.0
2017-10-09 15:00:00,91.95,91.95,91.87,91.87,3200.0,91.95,91.95,91.87,91.87,3200.0
2017-10-09 15:05:00,91.88,91.88,91.78,91.82,5686.0,91.88,91.88,91.78,91.82,5686.0
2017-10-09 15:10:00,91.81,91.87,91.8,91.87,8602.0,91.81,91.87,91.8,91.87,8602.0
2017-10-09 15:15:00,91.86,91.88,91.79,91.86,3796.0,91.86,91.88,91.79,91.86,3796.0
2017-10-09 15:20:00,91.84,91.89,91.84,91.88,4000.0,91.84,91.89,91.84,91.88,4000.0
2017-10-09 15:25:00,91.88,91.98,91.86,91.98,8592.0,91.88,91.98,91.86,91.98,8592.0
2017-10-09 15:30:00,91.98,91.98,91.91,91.92,11044.0,91.98,91.98,91.91,91.92,11044.0
2017-10-09 15:35:00,91.92,91.94,91.85,91.87,7592.0,91.92,91.94,91.85,91.87,7592.0
2017-10-09 15:40:00,91.87,91.96,91.86,91.96,10170.0,91.87,91.96,91.86,91.96,10170.0
2017-10-09 15:45:00,91.93,91.96,91.91,91.95,23673.0,91.93,91.96,91.91,91.95,23673.0
2017-10-09 15:50:00,91.95,92.03,91.91,92.01,30489.0,91.95,92.03,91.91,92.01,30489.0
2017-10-09 15:55:00,91.99,91.99,91.86,91.89,25741.0,91.99,91.99,91.86,91.89,25741.0
2017-10-10 09:30:00,92.05,92.05,91.3,91.86,4990.0,92.05,92.05,91.3,91.86,4990.0
2017-10-10 09:35:00,91.93,92.21,91.87,92.21,2400.0,91.93,92.21,91.87,92.21,2400.0
2017-10-10 09:40:00,92.23,92.33,91.87,92.01,6122.0,92.23,92.33,91.87,92.01,6122.0
2017-10-10 09:45:00,92.16,92.35,92.08,92.33,7650.0,92.16,92.35,92.08,92.33,7650.0
2017-10-10 09:50:00,92.3,92.5,92.27,92.47,8000.0,92.3,92.5,92.27,92.47,8000.0
2017-10-10 09:55:00,92.45,92.53,92.25,92.3,17300.0,92.45,92.53,92.25,92.3,17300.0
2017-10-10 10:00:00,92.24,92.27,92.16,92.27,2500.0,92.24,92.27,92.16,92.27,2500.0
2017-10-10 10:05:00,92.28,92.3,92.18,92.22,4914.0,92.28,92.3,92.18,92.22,4914.0
2017-10-10 10:10:00,92.22,92.67,92.21,92.54,27186.0,92.22,92.67,92.21,92.54,27186.0
2017-10-10 10:15:00,92.55,92.55,92.31,92.36,10485.0,92.55,92.55,92.31,92.36,10485.0
2017-10-10 10:20:00,92.25,92.42,92.21,92.42,2500.0,92.25,92.42,92.21,92.42,2500.0
2017-10-10 10:25:00,92.47,92.58,92.37,92.52,7000.0,92.47,92.58,92.37,92.52,7000.0
2017-10-10 10:30:00,92.51,92.52,92.33,92.33,4704.0,92.51,92.52,92.33,92.33,4704.0
2017-10-10 10:35:00,92.33,92.34,92.11,92.14,7200.0,92.33,92.34,92.11,92.14,7200.0
2017-10-10 10:40:00,92.22,92.42,92.22,92.42,5100.0,92.22,92.42,92.22,92.42,5100.0
2017-10-10 10:45:00,92.37,92.42,92.31,92.42,18182.0,92.37,92.42,92.31,92.42,18182.0
2017-10-10 10:50:00,92.39,92.42,92.29,92.36,4900.0,92.39,92.42,92.29,92.36,4900.0
2017-10-10 10:55:00,92.31,92.44,92.27,92.44,1800.0,92.31,92.44,92.27,92.44,1800.0
2017-10-10 11:00:00,92.48,92.51,92.22,92.29,4119.0,92.48,92.51,92.22,92.29,4119.0
2017-10-10 11:05:00,92.29,92.57,92.29,92.57,2300.0,92.29,92.57,92.29,92.57,2300.0
2017-10-10 11:10:00,92.51,92.57,92.43,92.57,4340.0,92.51,92.57,92.43,92.57,4340.0
2017-10-10 11:15:00,92.54,92.56,92.44,92.47,1800.0,92.54,92.56,92.44,92.47,1800.0
2017-10-10 11:20:00,92.46,92.77,92.46,92.67,3254.0,92.46,92.77,92.46,92.67,3254.0
2017-10-10 11:25:00,92.68,92.78,92.68,92.74,2350.0,92.68,92.78,92.68,92.74,2350.0
2017-10-10 11:30:00,92.81,92.82,92.5,92.5,7170.0,92.81,92.82,92.5,92.5,7170.0
2017-10-10 11:35:00,92.49,92.61,92.49,92.51,5100.0,92.49,92.61,92.49,92.51,5100.0
2017-10-10 11:40:00,92.51,92.51,92.42,92.42,6124.0,92.51,92.51,92.42,92.42,6124.0
2017-10-10 11:45:00,92.42,92.55,92.38,92.49,5700.0,92.42,92.55,92.38,92.49,5700.0
2017-10-10 11:50:00,92.52,92.52,92.44,92.45,2400.0,92.52,92.52,92.44,92.45,2400.0
2017-10-10 11:55:00,92.4,92.44,92.35,92.35,4774.0,92.4,92.44,92.35,92.35,4774.0
2017-10-10 12:00:00,92.35,92.42,92.24,92.24,5000.0,92.35,92.42,92.24,92.24,5000.0
2017-10-10 12:05:00,92.2,92.29,92.12,92.12,3137.0,92.2,92.29,92.12,92.12,3137.0
2017-10-10 12:10:00,92.1,92.12,91.97,92.0,4502.0,92.1,92.12,91.97,92.0,4502.0
2017-10-10 12:15:00,91.98,91.98,91.88,91.88,4099.0,91.98,91.98,91.88,91.88,4099.0
2017-10-10 12:20:00,91.88,91.99,91.59,91.59,12525.0,91.88,91.99,91.59,91.59,12525.0
2017-10-10 12:25:00,91.63,91.72,91.54,91.54,5014.0,91.63,91.72,91.54,91.54,5014.0
2017-10-10 12:30:00,91.63,92.05,91.63,92.03,2300.0,91.63,92.05,91.63,92.03,2300.0
2017-10-10 12:35:00,92.09,92.14,92.06,92.09,3539.0,92.09,92.14,92.06,92.09,3539.0
2017-10-10 12:40:00,92.1,92.19,92.08,92.19,1795.0,92.1,92.19,92.08,92.19,1795.0
2017-10-10 12:45:00,92.13,92.14,91.89,91.89,5100.0,92.13,92.14,91.89,91.89,5100.0
2017-10-10 12:50:00,91.92,92.01,91.91,92.01,1840.0,91.92,92.01,91.91,92.01,1840.0
2017-10-10 12:55:00,91.98,92.04,91.86,91.92,4000.0,91.98,92.04,91.86,91.92,4000.0
2017-10-10 13:00:00,91.88,92.12,91.88,92.06,7051.0,91.88,92.12,91.88,92.06,7051.0
2017-10-10 13:05:00,92.08,92.18,92.07,92.09,3690.0,92.08,92.18,92.07,92.09,3690.0
2017-10-10 13:10:00,92.11,92.16,91.87,91.87,13540.0,92.11,92.16,91.87,91.87,13540.0
2017-10-10 13:15:00,91.93,92.0,91.87,91.97,2100.0,91.93,92.0,91.87,91.97,2100.0
2017-10-10 13:20:00,91.96,91.97,91.91,91.96,2260.0,91.96,91.97,91.91,91.96,2260.0
2017-10-10 13:25:00,91.93,91.98,91.84,91.85,5753.0,91.93,91.98,91.84,91.85,5753.0
2017-10-10 13:30:00,91.86,91.88,91.8,91.87,4499.0,91.86,91.88,91.8,91.87,4499.0
2017-10-10 13:35:00,91.85,91.93,91.85,91.88,6700.0,91.85,91.93,91.85,91.88,6700.0
2017-10-10 13:40:00,91.88,91.91,91.87,91.91,1698.0,91.88,91.91,91.87,91.91,1698.0
2017-10-10 13:45:00,91.93,92.04,91.93,92.04,3100.0,91.93,92.04,91.93,92.04,3100.0
2017-10-10 13:50:00,92.05,92.16,92.02,92.16,7008.0,92.05,92.16,92.02,92.16,7008.0
2017-10-10 13:55:00,92.2,92.2,92.16,92.18,5288.0,92.2,92.2,92.16,92.18,5288.0
2017-10-10 14:00:00,92.19,92.38,92.19,92.38,9092.0,92.19,92.38,92.19,92.38,9092.0
2017-10-10 14:05:00,92.38,92.4,92.32,92.37,5800.0,92.38,92.4,92.32,92.37,5800.0
2017-10-10 14:10:00,92.36,92.41,92.3,92.41,5937.0,92.36,92.41,92.3,92.41,5937.0
2017-10-10 14:15:00,92.44,92.45,92.41,92.45,1500.0,92.44,92.45,92.41,92.45,1500.0
2017-10-10 14:20:00,92.43,92.45,92.39,92.42,4757.0,92.43,92.45,92.39,92.42,4757.0
2017-10-10 14:25:00,92.41,92.46,92.38,92.45,2009.0,92.41,92.46,92.38,92.45,2009.0
2017-10-10 14:30:00,92.43,92.55,92.43,92.53,6875.0,92.43,92.55,92.43,92.53,6875.0
2017-10-10 14:35:00,92.47,92.53,92.45,92.5,1861.0,92.47,92.53,92.45,92.5,1861.0
2017-10-10 14:40:00,92.52,92.54,92.41,92.42,2313.0,92.52,92.54,92.41,92.42,2313.0
2017-10-10 14:45:00,92.38,92.43,92.37,92.43,2315.0,92.38,92.43,92.37,92.43,2315.0
2017-10-10 14:50:00,92.43,92.52,92.37,92.46,3595.0,92.43,92.52,92.37,92.46,3595.0
2017-10-10 14:55:00,92.44,92.47,92.42,92.47,1700.0,92.44,92.47,92.42,92.47,1700.0
2017-10-10 15:00:00,92.42,92.47,92.41,92.43,1800.0,92.42,92.47,92.41,92.43,1800.0
2017-10-10 15:05:00,92.41,92.41,92.24,92.24,2600.0,92.41,92.41,92.24,92.24,2600.0
2017-10-10 15:10:00,92.2,92.27,92.17,92.22,3836.0,92.2,92.27,92.17,92.22,3836.0
2017-10-10 15:15:00,92.2,92.26,92.17,92.23,3256.0,92.2,92.26,92.17,92.23,3256.0
2017-10-10 15:20:00,92.23,92.36,92.23,92.33,2264.0,92.23,92.36,92.23,92.33,2264.0
2017-10-10 15:25:00,92.34,92.37,92.33,92.37,2900.0,92.34,92.37,92.33,92.37,2900.0
2017-10-10 15:30:00,92.38,92.44,92.37,92.44,8610.0,92.38,92.44,92.37,92.44,8610.0
2017-10-10 15:35:00,92.43,92.45,92.34,92.38,8728.0,92.43,92.45,92.34,92.38,8728.0
2017-10-10 15:40:00,92.39,92.44,92.37,92.44,8974.0,92.39,92.44,92.37,92.44,8974.0
2017-10-10 15:45:00,92.42,92.42,92.33,92.39,11664.0,92.42,92.42,92.33,92.39,11664.0
2017-10-10 15:50:00,92.41,92.46,92.38,92.38,11232.0,92.41,92.46,92.38,92.38,11232.0
2017-10-10 15:55:00,92.38,92.42,92.34,92.39,22196.0,92.38,92.42,92.34,92.39,22196.0
2017-10-11 09:30:00,92.41,92.84,92.41,92.62,2651.0,92.41,92.84,92.41,92.62,2651.0
2017-10-11 09:35:00,92.61,92.61,92.16,92.16,1400.0,92.61,92.61,92.16,92.16,1400.0
2017-10-11 09:40:00,92.17,92.2,91.95,91.95,4284.0,92.17,92.2,91.95,91.95,4284.0
2017-10-11 09:45:00,91.9,92.0,91.79,91.81,2100.0,91.9,92.0,91.79,91.81,2100.0
2017-10-11 09:50:00,91.82,91.82,91.7,91.74,1848.0,91.82,91.82,91.7,91.74,1848.0
2017-10-11 09:55:00,91.76,91.83,91.65,91.7,4441.0,91.76,91.83,91.65,91.7,4441.0
2017-10-11 10:00:00,91.74,91.76,91.6,91.6,1573.0,91.74,91.76,91.6,91.6,1573.0
2017-10-11 10:05:00,91.64,91.74,91.63,91.64,72335.0,91.64,91.74,91.63,91.64,72335.0
2017-10-11 10:10:00,91.55,91.59,91.55,91.59,800.0,91.55,91.59,91.55,91.59,800.0
2017-10-11 10:15:00,91.52,91.58,91.43,91.48,720.0,91.52,91.58,91.43,91.48,720.0
2017-10-11 10:20:00,91.44,91.52,91.44,91.46,900.0,91.44,91.52,91.44,91.46,900.0
2017-10-11 10:25:00,91.49,91.68,91.49,91.6,5100.0,91.49,91.68,91.49,91.6,5100.0
2017-10-11 10:30:00,91.67,91.79,91.65,91.78,3600.0,91.67,91.79,91.65,91.78,3600.0
2017-10-11 10:35:00,91.79,91.8,91.73,91.73,1055.0,91.79,91.8,91.73,91.73,1055.0
2017-10-11 10:40:00,91.67,91.79,91.58,91.75,4488.0,91.67,91.79,91.58,91.75,4488.0
2017-10-11 10:45:00,91.79,91.97,91.79,91.81,9227.0,91.79,91.97,91.79,91.81,9227.0
2017-10-11 10:50:00,91.75,91.78,91.65,91.74,5900.0,91.75,91.78,91.65,91.74,5900.0
2017-10-11 10:55:00,91.75,91.76,91.67,91.7,3000.0,91.75,91.76,91.67,91.7,3000.0
2017-10-11 11:00:00,91.71,91.77,91.63,91.72,7008.0,91.71,91.77,91.63,91.72,7008.0
2017-10-11 11:05:00,91.7,91.71,91.63,91.69,2889.0,91.7,91.71,91.63,91.69,2889.0
2017-10-11 11:10:00,91.71,91.72,91.69,91.69,600.0,91.71,91.72,91.69,91.69,600.0
2017-10-11 11:15:00,91.73,91.81,91.69,91.81,3965.0,91.73,91.81,91.69,91.81,3965.0
2017-10-11 11:20:00,91.76,91.77,91.74,91.76,1860.0,91.76,91.77,91.74,91.76,1860.0
2017-10-11 11:25:00,91.75,91.81,91.75,91.81,2755.0,91.75,91.81,91.75,91.81,2755.0
2017-10-11 11:30:00,91.83,91.84,91.81,91.84,873.0,91.83,91.84,91.81,91.84,873.0
2017-10-11 11:35:00,91.83,91.93,91.82,91.9,2450.0,91.83,91.93,91.82,91.9,2450.0
2017-10-11 11:40:00,91.92,91.97,91.9,91.94,4300.0,91.92,91.97,91.9,91.94,4300.0
2017-10-11 11:45:00,91.91,91.97,91.91,91.93,2099.0,91.91,91.97,91.91,91.93,2099.0
2017-10-11 11:50:00,91.93,91.94,91.88,91.9,4066.0,91.93,91.94,91.88,91.9,4066.0
2017-10-11 11:55:00,91.93,91.96,91.79,91.79,3910.0,91.93,91.96,91.79,91.79,3910.0
2017-10-11 12:00:00,91.74,91.77,91.74,91.77,200.0,91.74,91.77,91.74,91.77,200.0
2017-10-11 12:05:00,91.69,91.69,91.65,91.69,3215.0,91.69,91.69,91.65,91.69,3215.0
2017-10-11 12:10:00,91.68,91.76,91.68,91.75,6617.0,91.68,91.76,91.68,91.75,6617.0
2017-10-11 12:15:00,91.73,91.73,91.73,91.73,400.0,91.73,91.73,91.73,91.73,400.0
2017-10-11 12:20:00,91.75,91.78,91.74,91.74,1700.0,91.75,91.78,91.74,91.74,1700.0
2017-10-11 12:25:00,91.74,91.75,91.67,91.67,1850.0,91.74,91.75,91.67,91.67,1850.0
2017-10-11 12:30:00,91.66,91.76,91.64,91.76,5963.0,91.66,91.76,91.64,91.76,5963.0
2017-10-11 12:35:00,91.77,91.82,91.77,91.82,1550.0,91.77,91.82,91.77,91.82,1550.0
2017-10-11 12:40:00,91.85,91.85,91.83,91.85,1100.0,91.85,91.85,91.83,91.85,1100.0
2017-10-11 12:45:00,91.85,91.86,91.77,91.78,4266.0,91.85,91.86,91.77,91.78,4266.0
2017-10-11 12:50:00,91.73,91.75,91.7,91.73,4950.0,91.73,91.75,91.7,91.73,4950.0
2017-10-11 12:55:00,91.72,91.85,91.72,91.85,2603.0,91.72,91.85,91.72,91.85,2603.0
2017-10-11 13:00:00,91.85,91.86,91.84,91.85,2790.0,91.85,91.86,91.84,91.85,2790.0
2017-10-11 13:05:00,91.81,91.83,91.81,91.81,1750.0,91.81,91.83,91.81,91.81,1750.0
2017-10-11 13:10:00,91.79,91.81,91.77,91.8,3300.0,91.79,91.81,91.77,91.8,3300.0
2017-10-11 13:15:00,91.81,91.89,91.81,91.87,3200.0,91.81,91.89,91.81,91.87,3200.0
2017-10-11 13:20:00,91.81,91.88,91.81,91.88,1415.0,91.81,91.88,91.81,91.88,1415.0
2017-10-11 13:25:00,91.87,91.92,91.81,91.92,4514.0,91.87,91.92,91.81,91.92,4514.0
2017-10-11 13:30:00,91.91,91.94,91.89,91.9,5009.0,91.91,91.94,91.89,91.9,5009.0
2017-10-11 13:35:00,91.89,91.96,91.89,91.96,3266.0,91.89,91.96,91.89,91.96,3266.0
2017-10-11 13:40:00,91.95,92.02,91.93,91.93,10863.0,91.95,92.02,91.93,91.93,10863.0
2017-10-11 13:45:00,91.93,91.95,91.72,91.82,7057.0,91.93,91.95,91.72,91.82,7057.0
2017-10-11 13:50:00,91.85,91.88,91.82,91.86,7922.0,91.85,91.88,91.82,91.86,7922.0
2017-10-11 13:55:00,91.87,91.93,91.86,91.9,3773.0,91.87,91.93,91.86,91.9,3773.0
2017-10-11 14:00:00,91.9,91.93,91.88,91.93,4398.0,91.9,91.93,91.88,91.93,4398.0
2017-10-11 14:05:00,91.93,91.98,91.92,91.98,3900.0,91.93,91.98,91.92,91.98,3900.0
2017-10-11 14:10:00,91.99,92.07,91.99,92.05,3759.0,91.99,92.07,91.99,92.05,3759.0
2017-10-11 14:15:00,92.07,92.13,92.05,92.13,4434.0,92.07,92.13,92.05,92.13,4434.0
2017-10-11 14:20:00,92.11,92.18,92.09,92.12,5100.0,92.11,92.18,92.09,92.12,5100.0
2017-10-11 14:25:00,92.13,92.14,92.12,92.13,3288.0,92.13,92.14,92.12,92.13,3288.0
2017-10-11 14:30:00,92.13,92.13,92.1,92.11,3500.0,92.13,92.13,92.1,92.11,3500.0
2017-10-11 14:35:00,92.11,92.15,92.11,92.15,7149.0,92.11,92.15,92.11,92.15,7149.0
2017-10-11 14:40:00,92.14,92.29,92.14,92.29,4421.0,92.14,92.29,92.14,92.29,4421.0
2017-10-11 14:45:00,92.31,92.36,92.3,92.35,4700.0,92.31,92.36,92.3,92.35,4700.0
2017-10-11 14:50:00,92.35,92.35,92.3,92.34,5036.0,92.35,92.35,92.3,92.34,5036.0
2017-10-11 14:55:00,92.34,92.35,92.3,92.32,8461.0,92.34,92.35,92.3,92.32,8461.0
2017-10-11 15:00:00,92.33,92.53,92.33,92.5,8986.0,92.33,92.53,92.33,92.5,8986.0
2017-10-11 15:05:00,92.51,92.59,92.48,92.57,8878.0,92.51,92.59,92.48,92.57,8878.0
2017-10-11 15:10:00,92.58,92.67,92.58,92.67,9941.0,92.58,92.67,92.58,92.67,9941.0
2017-10-11 15:15:00,92.65,92.82,92.65,92.81,10834.0,92.65,92.82,92.65,92.81,10834.0
2017-10-11 15:20:00,92.78,92.81,92.74,92.81,6030.0,92.78,92.81,92.74,92.81,6030.0
2017-10-11 15:25:00,92.79,92.86,92.62,92.62,11970.0,92.79,92.86,92.62,92.62,11970.0
2017-10-11 15:30:00,92.61,92.61,92.53,92.58,12052.0,92.61,92.61,92.53,92.58,12052.0
2017-10-11 15:35:00,92.56,92.64,92.56,92.64,9537.0,92.56,92.64,92.56,92.64,9537.0
2017-10-11 15:40:00,92.62,92.64,92.56,92.56,9905.0,92.62,92.64,92.56,92.56,9905.0
2017-10-11 15:45:00,92.55,92.61,92.54,92.55,15914.0,92.55,92.61,92.54,92.55,15914.0
2017-10-11 15:50:00,92.56,92.62,92.56,92.57,16640.0,92.56,92.62,92.56,92.57,16640.0
2017-10-11 15:55:00,92.56,92.61,92.55,92.58,34236.0,92.56,92.61,92.55,92.58,34236.0
2017-10-12 09:30:00,92.68,92.68,91.92,92.03,8834.0,92.68,92.68,91.92,92.03,8834.0
2017-10-12 09:35:00,91.88,92.0,91.58,91.65,15043.0,91.88,92.0,91.58,91.65,15043.0
2017-10-12 09:40:00,91.55,91.55,91.17,91.2,3350.0,91.55,91.55,91.17,91.2,3350.0
2017-10-12 09:45:00,91.16,91.2,91.07,91.08,14987.0,91.16,91.2,91.07,91.08,14987.0
2017-10-12 09:50:00,91.09,91.1,90.71,90.87,11910.0,91.09,91.1,90.71,90.87,11910.0
2017-10-12 09:55:00,90.78,91.0,90.78,90.93,10843.0,90.78,91.0,90.78,90.93,10843.0
2017-10-12 10:00:00,90.84,91.03,90.72,90.98,14250.0,90.84,91.03,90.72,90.98,14250.0
2017-10-12 10:05:00,90.94,90.98,90.74,90.78,4118.0,90.94,90.98,90.74,90.78,4118.0
2017-10-12 10:10:00,90.79,90.95,90.56,90.95,7665.0,90.79,90.95,90.56,90.95,7665.0
2017-10-12 10:15:00,90.96,90.98,90.8,90.94,21300.0,90.96,90.98,90.8,90.94,21300.0
2017-10-12 10:20:00,90.8,90.93,90.72,90.86,14954.0,90.8,90.93,90.72,90.86,14954.0
2017-10-12 10:25:00,90.86,90.88,90.8,90.83,9433.0,90.86,90.88,90.8,90.83,9433.0
2017-10-12 10:30:00,90.83,90.83,90.6,90.76,7066.0,90.83,90.83,90.6,90.76,7066.0
2017-10-12 10:35:00,90.73,90.89,90.72,90.85,8804.0,90.73,90.89,90.72,90.85,8804.0
2017-10-12 10:40:00,90.85,90.87,90.76,90.82,4200.0,90.85,90.87,90.76,90.82,4200.0
2017-10-12 10:45:00,90.8,90.81,90.65,90.69,9751.0,90.8,90.81,90.65,90.69,9751.0
2017-10-12 10:50:00,90.63,90.71,90.61,90.69,10064.0,90.63,90.71,90.61,90.69,10064.0
2017-10-12 10:55:00,90.69,90.88,90.68,90.81,9467.0,90.69,90.88,90.68,90.81,9467.0
2017-10-12 11:00:00,90.84,91.0,90.77,90.79,12797.0,90.84,91.0,90.77,90.79,12797.0
2017-10-12 11:05:00,90.8,91.03,90.76,91.03,7213.0,90.8,91.03,90.76,91.03,7213.0
2017-10-12 11:10:00,90.99,91.05,90.93,90.93,4808.0,90.99,91.05,90.93,90.93,4808.0
2017-10-12 11:15:00,90.86,90.89,90.64,90.72,10300.0,90.86,90.89,90.64,90.72,10300.0
2017-10-12 11:20:00,90.74,90.76,90.62,90.68,12000.0,90.74,90.76,90.62,90.68,12000.0
2017-10-12 11:25:00,90.7,90.71,90.64,90.68,6900.0,90.7,90.71,90.64,90.68,6900.0
2017-10-12 11:30:00,90.72,90.72,90.54,90.54,3300.0,90.72,90.72,90.54,90.54,3300.0
2017-10-12 11:35:00,90.54,90.56,90.4,90.42,17362.0,90.54,90.56,90.4,90.42,17362.0
2017-10-12 11:40:00,90.44,90.44,90.33,90.37,4100.0,90.44,90.44,90.33,90.37,4100.0
2017-10-12 11:45:00,90.37,90.37,90.28,90.28,1900.0,90.37,90.37,90.28,90.28,1900.0
2017-10-12 11:50:00,90.28,90.28,90.1,90.17,16539.0,90.28,90.28,90.1,90.17,16539.0
2017-10-12 11:55:00,90.14,90.24,90.13,90.19,4700.0,90.14,90.24,90.13,90.19,4700.0
2017-10-12 12:00:00,90.2,90.26,90.04,90.04,6037.0,90.2,90.26,90.04,90.04,6037.0
2017-10-12 12:05:00,90.02,90.03,89.83,89.87,8994.0,90.02,90.03,89.83,89.87,8994.0
2017-10-12 12:10:00,89.86,90.0,89.78,89.99,8500.0,89.86,90.0,89.78,89.99,8500.0
2017-10-12 12:15:00,90.01,90.11,89.99,89.99,5992.0,90.01,90.11,89.99,89.99,5992.0
2017-10-12 12:20:00,89.98,90.05,89.98,90.01,2700.0,89.98,90.05,89.98,90.01,2700.0
2017-10-12 12:25:00,90.01,90.01,89.87,89.89,11520.0,90.01,90.01,89.87,89.89,11520.0
2017-10-12 12:30:00,89.89,90.0,89.89,89.95,3901.0,89.89,90.0,89.89,89.95,3901.0
2017-10-12 12:35:00,89.95,89.95,89.85,89.86,4950.0,89.95,89.95,89.85,89.86,4950.0
2017-10-12 12:40:00,89.86,89.88,89.8,89.82,3900.0,89.86,89.88,89.8,89.82,3900.0
2017-10-12 12:45:00,89.84,89.85,89.75,89.76,4000.0,89.84,89.85,89.75,89.76,4000.0
2017-10-12 12:50:00,89.74,89.78,89.72,89.73,3691.0,89.74,89.78,89.72,89.73,3691.0
2017-10-12 12:55:00,89.73,89.87,89.73,89.84,14670.0,89.73,89.87,89.73,89.84,14670.0
2017-10-12 13:00:00,89.86,89.87,89.82,89.83,8950.0,89.86,89.87,89.82,89.83,8950.0
2017-10-12 13:05:00,89.84,89.87,89.78,89.79,28385.0,89.84,89.87,89.78,89.79,28385.0
2017-10-12 13:10:00,89.79,89.8,89.76,89.76,7605.0,89.79,89.8,89.76,89.76,7605.0
2017-10-12 13:15:00,89.77,89.78,89.69,89.71,7199.0,89.77,89.78,89.69,89.71,7199.0
2017-10-12 13:20:00,89.71,89.79,89.7,89.79,1714.0,89.71,89.79,89.7,89.79,1714.0
2017-10-12 13:25:00,89.77,89.79,89.69,89.7,2800.0,89.77,89.79,89.69,89.7,2800.0
2017-10-12 13:30:00,89.72,89.72,89.67,89.7,13900.0,89.72,89.72,89.67,89.7,13900.0
2017-10-12 13:35:00,89.72,89.92,89.72,89.91,8100.0,89.72,89.92,89.72,89.91,8100.0
2017-10-12 13:40:00,89.91,90.1,89.91,90.04,20362.0,89.91,90.1,89.91,90.04,20362.0
2017-10-12 13:45:00,90.04,90.1,90.03,90.09,2085.0,90.04,90.1,90.03,90.09,2085.0
2017-10-12 13:50:00,90.1,90.13,90.07,90.13,5050.0,90.1,90.13,90.07,90.13,5050.0
2017-10-12 13:55:00,90.08,90.17,90.08,90.17,2201.0,90.08,90.17,90.08,90.17,2201.0
2017-10-12 14:00:00,90.16,90.3,90.16,90.3,10606.0,90.16,90.3,90.16,90.3,10606.0
2017-10-12 14:05:00,90.3,90.34,90.28,90.34,2300.0,90.3,90.34,90.28,90.34,2300.0
2017-10-12 14:10:00,90.35,90.35,90.32,90.35,4700.0,90.35,90.35,90.32,90.35,4700.0
2017-10-12 14:15:00,90.35,90.42,90.35,90.41,5615.0,90.35,90.42,90.35,90.41,5615.0
2017-10-12 14:20:00,90.44,90.58,90.42,90.56,17608.0,90.44,90.58,90.42,90.56,17608.0
2017-10-12 14:25:00,90.56,90.57,90.43,90.49,13381.0,90.56,90.57,90.43,90.49,13381.0
2017-10-12 14:30:00,90.48,90.48,90.38,90.39,9120.0,90.48,90.48,90.38,90.39,9120.0
2017-10-12 14:35:00,90.38,90.38,90.3,90.32,8366.0,90.38,90.38,90.3,90.32,8366.0
2017-10-12 14:40:00,90.32,90.43,90.31,90.43,5500.0,90.32,90.43,90.31,90.43,5500.0
2017-10-12 14:45:00,90.44,90.49,90.38,90.38,3400.0,90.44,90.49,90.38,90.38,3400.0
2017-10-12 14:50:00,90.36,90.42,90.36,90.42,2900.0,90.36,90.42,90.36,90.42,2900.0
2017-10-12 14:55:00,90.42,90.53,90.41,90.44,29406.0,90.42,90.53,90.41,90.44,29406.0
2017-10-12 15:00:00,90.42,90.49,90.42,90.48,6040.0,90.42,90.49,90.42,90.48,6040.0
2017-10-12 15:05:00,90.47,90.48,90.41,90.46,25702.0,90.47,90.48,90.41,90.46,25702.0
2017-10-12 15:10:00,90.44,90.44,90.32,90.33,4000.0,90.44,90.44,90.32,90.33,4000.0
2017-10-12 15:15:00,90.33,90.37,90.27,90.27,10238.0,90.33,90.37,90.27,90.27,10238.0
2017-10-12 15:20:00,90.27,90.27,90.15,90.26,5131.0,90.27,90.27,90.15,90.26,5131.0
2017-10-12 15:25:00,90.26,90.26,90.13,90.13,4289.0,90.26,90.26,90.13,90.13,4289.0
2017-10-12 15:30:00,90.13,90.15,90.1,90.12,8101.0,90.13,90.15,90.1,90.12,8101.0
2017-10-12 15:35:00,90.11,90.18,90.1,90.16,12969.0,90.11,90.18,90.1,90.16,12969.0
2017-10-12 15:40:00,90.16,90.16,90.12,90.12,6832.0,90.16,90.16,90.12,90.12,6832.0
2017-10-12 15:45:00,90.14,90.19,90.12,90.18,15227.0,90.14,90.19,90.12,90.18,15227.0
2017-10-12 15:50:00,90.18,90.56,90.18,90.47,41595.0,90.18,90.56,90.18,90.47,41595.0
2017-10-12 15:55:00,90.46,90.46,90.31,90.33,71477.0,90.46,90.46,90.31,90.33,71477.0
2017-10-13 09:30:00,90.12,90.12,88.52,88.64,35640.0,90.12,90.12,88.52,88.64,35640.0
2017-10-13 09:35:00,88.52,89.16,88.35,88.87,42106.0,88.52,89.16,88.35,88.87,42106.0
2017-10-13 09:40:00,88.98,89.08,88.78,88.92,9949.0,88.98,89.08,88.78,88.92,9949.0
2017-10-13 09:45:00,88.95,89.15,88.85,88.94,11330.0,88.95,89.15,88.85,88.94,11330.0
2017-10-13 09:50:00,88.91,89.09,88.66,88.82,27881.0,88.91,89.09,88.66,88.82,27881.0
2017-10-13 09:55:00,88.86,89.28,88.86,89.28,9209.0,88.86,89.28,88.86,89.28,9209.0
2017-10-13 10:00:00,89.4,89.57,89.32,89.36,10775.0,89.4,89.57,89.32,89.36,10775.0
2017-10-13 10:05:00,89.31,89.45,89.23,89.45,7371.0,89.31,89.45,89.23,89.45,7371.0
2017-10-13 10:10:00,89.5,89.56,89.46,89.47,11443.0,89.5,89.56,89.46,89.47,11443.0
2017-10-13 10:15:00,89.5,89.62,89.5,89.57,5274.0,89.5,89.62,89.5,89.57,5274.0
2017-10-13 10:20:00,89.6,89.86,89.6,89.65,4966.0,89.6,89.86,89.6,89.65,4966.0
2017-10-13 10:25:00,89.62,89.83,89.61,89.8,6034.0,89.62,89.83,89.61,89.8,6034.0
2017-10-13 10:30:00,89.78,89.87,89.72,89.86,3706.0,89.78,89.87,89.72,89.86,3706.0
2017-10-13 10:35:00,89.84,89.86,89.63,89.69,7300.0,89.84,89.86,89.63,89.69,7300.0
2017-10-13 10:40:00,89.68,89.9,89.65,89.9,5837.0,89.68,89.9,89.65,89.9,5837.0
2017-10-13 10:45:00,89.96,90.0,89.75,89.76,5737.0,89.96,90.0,89.75,89.76,5737.0
2017-10-13 10:50:00,89.78,89.86,89.77,89.84,1489.0,89.78,89.86,89.77,89.84,1489.0
2017-10-13 10:55:00,89.87,89.97,89.8,89.97,4227.0,89.87,89.97,89.8,89.97,4227.0
2017-10-13 11:00:00,89.94,90.12,89.93,90.09,3716.0,89.94,90.12,89.93,90.09,3716.0
2017-10-13 11:05:00,90.12,90.39,90.12,90.31,7165.0,90.12,90.39,90.12,90.31,7165.0
2017-10-13 11:10:00,90.3,90.3,90.08,90.08,4270.0,90.3,90.3,90.08,90.08,4270.0
2017-10-13 11:15:00,90.05,90.28,90.05,90.2,7600.0,90.05,90.28,90.05,90.2,7600.0
2017-10-13 11:20:00,90.14,90.2,90.11,90.12,4021.0,90.14,90.2,90.11,90.12,4021.0
2017-10-13 11:25:00,90.15,90.15,90.0,90.06,5400.0,90.15,90.15,90.0,90.06,5400.0
2017-10-13 11:30:00,90.06,90.06,89.92,89.92,9988.0,90.06,90.06,89.92,89.92,9988.0
2017-10-13 11:35:00,89.92,90.02,89.92,89.95,5518.0,89.92,90.02,89.92,89.95,5518.0
2017-10-13 11:40:00,89.95,90.0,89.93,89.96,5613.0,89.95,90.0,89.93,89.96,5613.0
2017-10-13 11:45:00,89.94,89.95,89.84,89.9,5254.0,89.94,89.95,89.84,89.9,5254.0
2017-10-13 11:50:00,89.9,90.0,89.9,90.0,5220.0,89.9,90.0,89.9,90.0,5220.0
2017-10-13 11:55:00,90.0,90.02,89.94,89.94,8225.0,90.0,90.02,89.94,89.94,8225.0
2017-10-13 12:00:00,89.92,90.01,89.92,90.0,4850.0,89.92,90.01,89.92,90.0,4850.0
2017-10-13 12:05:00,89.99,89.99,89.82,89.88,5013.0,89.99,89.99,89.82,89.88,5013.0
2017-10-13 12:10:00,89.91,89.95,89.83,89.95,4185.0,89.91,89.95,89.83,89.95,4185.0
2017-10-13 12:15:00,89.94,89.99,89.89,89.94,4149.0,89.94,89.99,89.89,89.94,4149.0
2017-10-13 12:20:00,89.97,90.01,89.96,90.01,3609.0,89.97,90.01,89.96,90.01,3609.0
2017-10-13 12:25:00,90.0,90.02,89.9,89.95,4487.0,90.0,90.02,89.9,89.95,4487.0
2017-10-13 12:30:00,89.95,89.95,89.85,89.94,5156.0,89.95,89.95,89.85,89.94,5156.0
2017-10-13 12:35:00,89.93,89.95,89.9,89.95,1200.0,89.93,89.95,89.9,89.95,1200.0
2017-10-13 12:40:00,89.95,89.98,89.91,89.97,3618.0,89.95,89.98,89.91,89.97,3618.0
2017-10-13 12:45:00,89.97,89.97,89.82,89.82,4877.0,89.97,89.97,89.82,89.82,4877.0
2017-10-13 12:50:00,89.83,89.91,89.82,89.86,3500.0,89.83,89.91,89.82,89.86,3500.0
2017-10-13 12:55:00,89.88,89.88,89.72,89.73,3838.0,89.88,89.88,89.72,89.73,3838.0
2017-10-13 13:00:00,89.71,89.75,89.67,89.7,4601.0,89.71,89.75,89.67,89.7,4601.0
2017-10-13 13:05:00,89.68,89.7,89.61,89.64,4527.0,89.68,89.7,89.61,89.64,4527.0
2017-10-13 13:10:00,89.65,89.76,89.63,89.74,20018.0,89.65,89.76,89.63,89.74,20018.0
2017-10-13 13:15:00,89.72,89.76,89.72,89.74,5025.0,89.72,89.76,89.72,89.74,5025.0
2017-10-13 13:20:00,89.74,89.74,89.69,89.74,3873.0,89.74,89.74,89.69,89.74,3873.0
2017-10-13 13:25:00,89.73,89.79,89.73,89.78,2584.0,89.73,89.79,89.73,89.78,2584.0
2017-10-13 13:30:00,89.79,89.87,89.78,89.87,15846.0,89.79,89.87,89.78,89.87,15846.0
2017-10-13 13:35:00,89.86,89.93,89.86,89.91,4440.0,89.86,89.93,89.86,89.91,4440.0
2017-10-13 13:40:00,89.9,90.07,89.9,89.95,64234.0,89.9,90.07,89.9,89.95,64234.0
2017-10-13 13:45:00,89.95,89.97,89.89,89.9,6641.0,89.95,89.97,89.89,89.9,6641.0
2017-10-13 13:50:00,89.92,89.92,89.75,89.79,8350.0,89.92,89.92,89.75,89.79,8350.0
2017-10-13 13:55:00,89.84,89.9,89.81,89.81,1972.0,89.84,89.9,89.81,89.81,1972.0
2017-10-13 14:00:00,89.81,89.85,89.7,89.71,6342.0,89.81,89.85,89.7,89.71,6342.0
2017-10-13 14:05:00,89.67,89.81,89.65,89.76,4750.0,89.67,89.81,89.65,89.76,4750.0
2017-10-13 14:10:00,89.74,89.76,89.64,89.72,5305.0,89.74,89.76,89.64,89.72,5305.0
2017-10-13 14:15:00,89.73,89.75,89.68,89.75,5233.0,89.73,89.75,89.68,89.75,5233.0
2017-10-13 14:20:00,89.76,89.78,89.73,89.76,5037.0,89.76,89.78,89.73,89.76,5037.0
2017-10-13 14:25:00,89.73,89.75,89.61,89.62,4896.0,89.73,89.75,89.61,89.62,4896.0
2017-10-13 14:30:00,89.62,89.67,89.6,89.64,6156.0,89.62,89.67,89.6,89.64,6156.0
2017-10-13 14:35:00,89.63,89.64,89.54,89.54,9619.0,89.63,89.64,89.54,89.54,9619.0
2017-10-13 14:40:00,89.53,89.6,89.38,89.42,58937.0,89.53,89.6,89.38,89.42,58937.0
2017-10-13 14:45:00,89.44,89.52,89.42,89.51,9061.0,89.44,89.52,89.42,89.51,9061.0
2017-10-13 14:50:00,89.51,89.51,89.38,89.38,7369.0,89.51,89.51,89.38,89.38,7369.0
2017-10-13 14:55:00,89.37,89.39,89.31,89.37,6576.0,89.37,89.39,89.31,89.37,6576.0
2017-10-13 15:00:00,89.35,89.41,89.31,89.31,9189.0,89.35,89.41,89.31,89.31,9189.0
2017-10-13 15:05:00,89.34,89.42,89.26,89.29,13676.0,89.34,89.42,89.26,89.29,13676.0
2017-10-13 15:10:00,89.31,89.31,89.23,89.23,12768.0,89.31,89.31,89.23,89.23,12768.0
2017-10-13 15:15:00,89.23,89.24,89.0,89.05,13492.0,89.23,89.24,89.0,89.05,13492.0
2017-10-13 15:20:00,89.06,89.17,89.02,89.17,9140.0,89.06,89.17,89.02,89.17,9140.0
2017-10-13 15:25:00,89.15,89.15,89.05,89.05,6862.0,89.15,89.15,89.05,89.05,6862.0
2017-10-13 15:30:00,89.09,89.18,89.04,89.07,10961.0,89.09,89.18,89.04,89.07,10961.0
2017-10-13 15:35:00,89.08,89.11,89.02,89.1,17601.0,89.08,89.11,89.02,89.1,17601.0
2017-10-13 15:40:00,89.09,89.13,89.05,89.12,14031.0,89.09,89.13,89.05,89.12,14031.0
2017-10-13 15:45:00,89.1,89.17,89.08,89.08,16296.0,89.1,89.17,89.08,89.08,16296.0
2017-10-13 15:50:00,89.08,89.14,89.05,89.05,16969.0,89.08,89.14,89.05,89.05,16969.0
2017-10-13 15:55:00,89.06,89.06,88.97,89.06,32966.0,89.06,89.06,88.97,89.06,32966.0
2017-10-16 09:30:00,88.72,89.22,88.04,88.04,11565.0,88.72,89.22,88.04,88.04,11565.0
2017-10-16 09:35:00,88.03,88.03,87.23,87.64,29302.0,88.03,88.03,87.23,87.64,29302.0
2017-10-16 09:40:00,87.62,87.78,87.4,87.55,32940.0,87.62,87.78,87.4,87.55,32940.0
2017-10-16 09:45:00,87.63,87.66,87.2,87.42,7612.0,87.63,87.66,87.2,87.42,7612.0
2017-10-16 09:50:00,87.48,87.61,87.45,87.61,7450.0,87.48,87.61,87.45,87.61,7450.0
2017-10-16 09:55:00,87.62,88.09,87.43,88.08,22190.0,87.62,88.09,87.43,88.08,22190.0
2017-10-16 10:00:00,88.1,88.36,88.07,88.26,6833.0,88.1,88.36,88.07,88.26,6833.0
2017-10-16 10:05:00,88.34,88.37,88.12,88.2,8330.0,88.34,88.37,88.12,88.2,8330.0
2017-10-16 10:10:00,88.15,88.64,88.14,88.41,25539.0,88.15,88.64,88.14,88.41,25539.0
2017-10-16 10:15:00,88.42,88.45,87.93,87.95,10599.0,88.42,88.45,87.93,87.95,10599.0
2017-10-16 10:20:00,87.91,88.25,87.87,88.12,25870.0,87.91,88.25,87.87,88.12,25870.0
2017-10-16 10:25:00,88.1,88.14,87.89,88.14,11248.0,88.1,88.14,87.89,88.14,11248.0
2017-10-16 10:30:00,88.1,88.22,88.1,88.2,5844.0,88.1,88.22,88.1,88.2,5844.0
2017-10-16 10:35:00,88.2,88.2,87.92,87.95,14440.0,88.2,88.2,87.92,87.95,14440.0
2017-10-16 10:40:00,87.94,88.06,87.91,87.95,16369.0,87.94,88.06,87.91,87.95,16369.0
2017-10-16 10:45:00,87.99,87.99,87.69,87.72,8750.0,87.99,87.99,87.69,87.72,8750.0
2017-10-16 10:50:00,87.71,87.97,87.71,87.97,4600.0,87.71,87.97,87.71,87.97,4600.0
2017-10-16 10:55:00,87.97,88.09,87.9,88.09,7423.0,87.97,88.09,87.9,88.09,7423.0
2017-10-16 11:00:00,88.06,88.21,88.03,88.12,5183.0,88.06,88.21,88.03,88.12,5183.0
2017-10-16 11:05:00,88.14,88.21,88.04,88.04,6100.0,88.14,88.21,88.04,88.04,6100.0
2017-10-16 11:10:00,88.01,88.1,88.0,88.09,2000.0,88.01,88.1,88.0,88.09,2000.0
2017-10-16 11:15:00,88.13,88.13,88.06,88.1,1400.0,88.13,88.13,88.06,88.1,1400.0
2017-10-16 11:20:00,88.09,88.16,88.05,88.16,9731.0,88.09,88.16,88.05,88.16,9731.0
2017-10-16 11:25:00,88.15,88.17,88.05,88.1,27828.0,88.15,88.17,88.05,88.1,27828.0
2017-10-16 11:30:00,88.1,88.15,88.05,88.15,5383.0,88.1,88.15,88.05,88.15,5383.0
2017-10-16 11:35:00,88.14,88.15,88.06,88.06,22091.0,88.14,88.15,88.06,88.06,22091.0
2017-10-16 11:40:00,88.09,88.12,88.06,88.08,4100.0,88.09,88.12,88.06,88.08,4100.0
2017-10-16 11:45:00,88.09,88.15,88.06,88.11,4450.0,88.09,88.15,88.06,88.11,4450.0
2017-10-16 11:50:00,88.14,88.17,88.05,88.09,7876.0,88.14,88.17,88.05,88.09,7876.0
2017-10-16 11:55:00,88.12,88.13,88.08,88.12,4604.0,88.12,88.13,88.08,88.12,4604.0
2017-10-16 12:00:00,88.07,88.16,88.07,88.16,8811.0,88.07,88.16,88.07,88.16,8811.0
2017-10-16 12:05:00,88.17,88.17,88.1,88.1,14103.0,88.17,88.17,88.1,88.1,14103.0
2017-10-16 12:10:00,88.1,88.12,88.07,88.12,4400.0,88.1,88.12,88.07,88.12,4400.0
2017-10-16 12:15:00,88.12,88.33,88.12,88.29,5700.0,88.12,88.33,88.12,88.29,5700.0
2017-10-16 12:20:00,88.29,88.34,88.26,88.33,4276.0,88.29,88.34,88.26,88.33,4276.0
2017-10-16 12:25:00,88.32,88.32,88.24,88.31,8800.0,88.32,88.32,88.24,88.31,8800.0
2017-10-16 12:30:00,88.3,88.35,88.14,88.14,7509.0,88.3,88.35,88.14,88.14,7509.0
2017-10-16 12:35:00,88.14,88.2,88.14,88.2,1100.0,88.14,88.2,88.14,88.2,1100.0
2017-10-16 12:40:00,88.2,88.22,88.04,88.14,5972.0,88.2,88.22,88.04,88.14,5972.0
2017-10-16 12:45:00,88.15,88.17,88.11,88.13,400.0,88.15,88.17,88.11,88.13,400.0
2017-10-16 12:50:00,88.15,88.21,88.12,88.12,4507.0,88.15,88.21,88.12,88.12,4507.0
2017-10-16 12:55:00,88.13,88.23,88.12,88.18,3482.0,88.13,88.23,88.12,88.18,3482.0
2017-10-16 13:00:00,88.2,88.23,88.18,88.2,3700.0,88.2,88.23,88.18,88.2,3700.0
2017-10-16 13:05:00,88.22,88.22,88.1,88.11,3904.0,88.22,88.22,88.1,88.11,3904.0
2017-10-16 13:10:00,88.07,88.11,88.05,88.1,2596.0,88.07,88.11,88.05,88.1,2596.0
2017-10-16 13:15:00,88.1,88.15,88.07,88.15,4720.0,88.1,88.15,88.07,88.15,4720.0
2017-10-16 13:20:00,88.17,88.19,88.14,88.17,600.0,88.17,88.19,88.14,88.17,600.0
2017-10-16 13:25:00,88.17,88.3,88.11,88.27,14100.0,88.17,88.3,88.11,88.27,14100.0
2017-10-16 13:30:00,88.25,88.4,88.25,88.36,1900.0,88.25,88.4,88.25,88.36,1900.0
2017-10-16 13:35:00,88.32,88.36,88.31,88.34,2600.0,88.32,88.36,88.31,88.34,2600.0
2017-10-16 13:40:00,88.34,88.38,88.32,88.35,6070.0,88.34,88.38,88.32,88.35,6070.0
2017-10-16 13:45:00,88.38,88.43,88.36,88.4,7725.0,88.38,88.43,88.36,88.4,7725.0
2017-10-16 13:50:00,88.42,88.45,88.35,88.35,3280.0,88.42,88.45,88.35,88.35,3280.0
2017-10-16 13:55:00,88.37,88.38,88.26,88.33,5254.0,88.37,88.38,88.26,88.33,5254.0
2017-10-16 14:00:00,88.33,88.45,88.32,88.37,5788.0,88.33,88.45,88.32,88.37,5788.0
2017-10-16 14:05:00,88.39,88.39,88.34,88.37,5040.0,88.39,88.39,88.34,88.37,5040.0
2017-10-16 14:10:00,88.36,88.42,88.36,88.38,6150.0,88.36,88.42,88.36,88.38,6150.0
2017-10-16 14:15:00,88.4,88.41,88.36,88.41,7500.0,88.4,88.41,88.36,88.41,7500.0
2017-10-16 14:20:00,88.38,88.41,88.31,88.33,5600.0,88.38,88.41,88.31,88.33,5600.0
2017-10-16 14:25:00,88.33,88.45,88.33,88.45,6557.0,88.33,88.45,88.33,88.45,6557.0
2017-10-16 14:30:00,88.46,88.47,88.44,88.44,4300.0,88.46,88.47,88.44,88.44,4300.0
2017-10-16 14:35:00,88.42,88.46,88.41,88.46,2300.0,88.42,88.46,88.41,88.46,2300.0
2017-10-16 14:40:00,88.45,88.5,88.42,88.5,5400.0,88.45,88.5,88.42,88.5,5400.0
2017-10-16 14:45:00,88.5,88.51,88.42,88.42,5950.0,88.5,88.51,88.42,88.42,5950.0
2017-10-16 14:50:00,88.43,88.43,88.37,88.38,5705.0,88.43,88.43,88.37,88.38,5705.0
2017-10-16 14:55:00,88.39,88.46,88.36,88.45,6328.0,88.39,88.46,88.36,88.45,6328.0
2017-10-16 15:00:00,88.46,88.52,88.46,88.5,9205.0,88.46,88.52,88.46,88.5,9205.0
2017-10-16 15:05:00,88.5,88.53,88.44,88.49,10690.0,88.5,88.53,88.44,88.49,10690.0
2017-10-16 15:10:00,88.49,88.51,88.43,88.43,5844.0,88.49,88.51,88.43,88.43,5844.0
2017-10-16 15:15:00,88.44,88.45,88.39,88.41,7142.0,88.44,88.45,88.39,88.41,7142.0
2017-10-16 15:20:00,88.43,88.49,88.42,88.47,7387.0,88.43,88.49,88.42,88.47,7387.0
2017-10-16 15:25:00,88.47,88.47,88.35,88.35,11114.0,88.47,88.47,88.35,88.35,11114.0
2017-10-16 15:30:00,88.37,88.44,88.36,88.44,19043.0,88.37,88.44,88.36,88.44,19043.0
2017-10-16 15:35:00,88.44,88.45,88.31,88.31,18755.0,88.44,88.45,88.31,88.31,18755.0
2017-10-16 15:40:00,88.33,88.41,88.31,88.38,19928.0,88.33,88.41,88.31,88.38,19928.0
2017-10-16 15:45:00,88.39,88.42,88.34,88.35,84911.0,88.39,88.42,88.34,88.35,84911.0
2017-10-16 15:50:00,88.36,88.42,88.33,88.37,62690.0,88.36,88.42,88.33,88.37,62690.0
2017-10-16 15:55:00,88.37,88.47,88.37,88.42,58326.0,88.37,88.47,88.37,88.42,58326.0
2017-10-17 09:30:00,88.45,88.73,87.6,88.35,18662.0,88.45,88.73,87.6,88.35,18662.0
2017-10-17 09:35:00,88.36,88.46,88.03,88.46,3400.0,88.36,88.46,88.03,88.46,3400.0
2017-10-17 09:40:00,88.56,88.68,88.47,88.54,3700.0,88.56,88.68,88.47,88.54,3700.0
2017-10-17 09:45:00,88.48,88.52,88.3,88.52,7175.0,88.48,88.52,88.3,88.52,7175.0
2017-10-17 09:50:00,88.44,88.45,88.28,88.44,2800.0,88.44,88.45,88.28,88.44,2800.0
2017-10-17 09:55:00,88.45,88.49,88.24,88.24,8070.0,88.45,88.49,88.24,88.24,8070.0
2017-10-17 10:00:00,88.22,88.29,88.15,88.2,3500.0,88.22,88.29,88.15,88.2,3500.0
2017-10-17 10:05:00,88.21,88.49,88.19,88.43,28681.0,88.21,88.49,88.19,88.43,28681.0
2017-10-17 10:10:00,88.42,88.48,88.39,88.43,3115.0,88.42,88.48,88.39,88.43,3115.0
2017-10-17 10:15:00,88.45,88.5,88.37,88.38,4513.0,88.45,88.5,88.37,88.38,4513.0
2017-10-17 10:20:00,88.41,88.42,88.31,88.33,2895.0,88.41,88.42,88.31,88.33,2895.0
2017-10-17 10:25:00,88.27,88.4,88.2,88.4,10015.0,88.27,88.4,88.2,88.4,10015.0
2017-10-17 10:30:00,88.42,88.5,88.4,88.48,7211.0,88.42,88.5,88.4,88.48,7211.0
2017-10-17 10:35:00,88.5,88.53,88.49,88.49,4405.0,88.5,88.53,88.49,88.49,4405.0
2017-10-17 10:40:00,88.49,88.49,88.13,88.13,7060.0,88.49,88.49,88.13,88.13,7060.0
2017-10-17 10:45:00,88.14,88.38,88.08,88.36,7699.0,88.14,88.38,88.08,88.36,7699.0
2017-10-17 10:50:00,88.37,88.41,88.3,88.32,7000.0,88.37,88.41,88.3,88.32,7000.0
2017-10-17 10:55:00,88.34,88.35,88.19,88.35,17200.0,88.34,88.35,88.19,88.35,17200.0
2017-10-17 11:00:00,88.31,88.74,88.3,88.74,3400.0,88.31,88.74,88.3,88.74,3400.0
2017-10-17 11:05:00,88.73,88.9,88.69,88.9,9364.0,88.73,88.9,88.69,88.9,9364.0
2017-10-17 11:10:00,88.92,89.09,88.91,89.02,6475.0,88.92,89.09,88.91,89.02,6475.0
2017-10-17 11:15:00,88.98,89.0,88.91,88.94,4021.0,88.98,89.0,88.91,88.94,4021.0
2017-10-17 11:20:00,88.96,89.07,88.95,89.04,20100.0,88.96,89.07,88.95,89.04,20100.0
2017-10-17 11:25:00,89.06,89.12,88.98,89.0,3505.0,89.06,89.12,88.98,89.0,3505.0
2017-10-17 11:30:00,89.03,89.03,88.95,88.98,6170.0,89.03,89.03,88.95,88.98,6170.0
2017-10-17 11:35:00,88.98,89.11,88.97,89.05,4700.0,88.98,89.11,88.97,89.05,4700.0
2017-10-17 11:40:00,89.04,89.11,89.04,89.1,2313.0,89.04,89.11,89.04,89.1,2313.0
2017-10-17 11:45:00,89.11,89.33,89.11,89.33,5812.0,89.11,89.33,89.11,89.33,5812.0
2017-10-17 11:50:00,89.31,89.33,89.25,89.3,5486.0,89.31,89.33,89.25,89.3,5486.0
2017-10-17 11:55:00,89.28,89.36,89.27,89.3,3900.0,89.28,89.36,89.27,89.3,3900.0
2017-10-17 12:00:00,89.25,89.26,89.15,89.15,1200.0,89.25,89.26,89.15,89.15,1200.0
2017-10-17 12:05:00,89.09,89.14,89.09,89.14,3800.0,89.09,89.14,89.09,89.14,3800.0
2017-10-17 12:10:00,89.17,89.3,89.16,89.25,5050.0,89.17,89.3,89.16,89.25,5050.0
2017-10-17 12:15:00,89.24,89.29,89.19,89.19,6901.0,89.24,89.29,89.19,89.19,6901.0
2017-10-17 12:20:00,89.19,89.22,88.93,88.97,20281.0,89.19,89.22,88.93,88.97,20281.0
2017-10-17 12:25:00,89.0,89.29,89.0,89.29,4225.0,89.0,89.29,89.0,89.29,4225.0
2017-10-17 12:30:00,89.3,89.3,89.28,89.3,3600.0,89.3,89.3,89.28,89.3,3600.0
2017-10-17 12:35:00,89.27,89.32,89.26,89.29,2150.0,89.27,89.32,89.26,89.29,2150.0
2017-10-17 12:40:00,89.29,89.29,89.22,89.22,1900.0,89.29,89.29,89.22,89.22,1900.0
2017-10-17 12:45:00,89.21,89.21,89.13,89.14,4625.0,89.21,89.21,89.13,89.14,4625.0
2017-10-17 12:50:00,89.16,89.18,89.12,89.16,3417.0,89.16,89.18,89.12,89.16,3417.0
2017-10-17 12:55:00,89.13,89.18,89.09,89.09,1400.0,89.13,89.18,89.09,89.09,1400.0
2017-10-17 13:00:00,89.15,89.18,89.13,89.16,1920.0,89.15,89.18,89.13,89.16,1920.0
2017-10-17 13:05:00,89.15,89.15,89.03,89.05,3000.0,89.15,89.15,89.03,89.05,3000.0
2017-10-17 13:10:00,89.04,89.11,89.04,89.11,1406.0,89.04,89.11,89.04,89.11,1406.0
2017-10-17 13:15:00,89.1,89.1,89.03,89.05,7600.0,89.1,89.1,89.03,89.05,7600.0
2017-10-17 13:20:00,89.01,89.02,88.96,89.02,4202.0,89.01,89.02,88.96,89.02,4202.0
2017-10-17 13:25:00,89.02,89.05,88.97,88.99,4317.0,89.02,89.05,88.97,88.99,4317.0
2017-10-17 13:30:00,88.99,88.99,88.83,88.86,1000.0,88.99,88.99,88.83,88.86,1000.0
2017-10-17 13:35:00,88.78,88.78,88.73,88.73,1225.0,88.78,88.78,88.73,88.73,1225.0
2017-10-17 13:40:00,88.71,88.89,88.71,88.85,4399.0,88.71,88.89,88.71,88.85,4399.0
2017-10-17 13:45:00,88.82,88.84,88.81,88.83,3600.0,88.82,88.84,88.81,88.83,3600.0
2017-10-17 13:50:00,88.78,88.78,88.68,88.7,3600.0,88.78,88.78,88.68,88.7,3600.0
2017-10-17 13:55:00,88.68,88.71,88.59,88.59,10838.0,88.68,88.71,88.59,88.59,10838.0
2017-10-17 14:00:00,88.63,88.64,88.43,88.46,8000.0,88.63,88.64,88.43,88.46,8000.0
2017-10-17 14:05:00,88.49,88.49,88.32,88.34,8847.0,88.49,88.49,88.32,88.34,8847.0
2017-10-17 14:10:00,88.32,88.33,88.27,88.31,6200.0,88.32,88.33,88.27,88.31,6200.0
2017-10-17 14:15:00,88.3,88.34,88.27,88.28,3800.0,88.3,88.34,88.27,88.28,3800.0
2017-10-17 14:20:00,88.31,88.39,88.31,88.34,13511.0,88.31,88.39,88.31,88.34,13511.0
2017-10-17 14:25:00,88.4,88.59,88.4,88.59,5732.0,88.4,88.59,88.4,88.59,5732.0
2017-10-17 14:30:00,88.59,88.6,88.55,88.56,2300.0,88.59,88.6,88.55,88.56,2300.0
2017-10-17 14:35:00,88.56,88.6,88.51,88.53,5514.0,88.56,88.6,88.51,88.53,5514.0
2017-10-17 14:40:00,88.56,88.56,88.46,88.46,3554.0,88.56,88.56,88.46,88.46,3554.0
2017-10-17 14:45:00,88.46,88.64,88.46,88.64,5149.0,88.46,88.64,88.46,88.64,5149.0
2017-10-17 14:50:00,88.66,88.75,88.63,88.75,3500.0,88.66,88.75,88.63,88.75,3500.0
2017-10-17 14:55:00,88.75,88.82,88.72,88.82,6195.0,88.75,88.82,88.72,88.82,6195.0
2017-10-17 15:00:00,88.82,88.84,88.79,88.84,5498.0,88.82,88.84,88.79,88.84,5498.0
2017-10-17 15:05:00,88.79,88.86,88.79,88.86,4511.0,88.79,88.86,88.79,88.86,4511.0
2017-10-17 15:10:00,88.87,88.89,88.74,88.76,3800.0,88.87,88.89,88.74,88.76,3800.0
2017-10-17 15:15:00,88.76,88.77,88.64,88.69,5725.0,88.76,88.77,88.64,88.69,5725.0
2017-10-17 15:20:00,88.69,88.72,88.62,88.63,7517.0,88.69,88.72,88.62,88.63,7517.0
2017-10-17 15:25:00,88.62,88.64,88.56,88.63,7686.0,88.62,88.64,88.56,88.63,7686.0
2017-10-17 15:30:00,88.63,88.72,88.63,88.68,11047.0,88.63,88.72,88.63,88.68,11047.0
2017-10-17 15:35:00,88.69,88.74,88.68,88.72,6224.0,88.69,88.74,88.68,88.72,6224.0
2017-10-17 15:40:00,88.73,88.82,88.73,88.82,8425.0,88.73,88.82,88.73,88.82,8425.0
2017-10-17 15:45:00,88.82,88.83,88.62,88.65,11720.0,88.82,88.83,88.62,88.65,11720.0
2017-10-17 15:50:00,88.65,88.76,88.65,88.74,17132.0,88.65,88.76,88.65,88.74,17132.0
2017-10-17 15:55:00,88.74,88.82,88.7,88.8,49167.0,88.74,88.82,88.7,88.8,49167.0
2017-10-18 09:30:00,88.99,89.21,88.75,88.95,6135.0,88.99,89.21,88.75,88.95,6135.0
2017-10-18 09:35:00,89.02,89.1,88.73,89.0,1700.0,89.02,89.1,88.73,89.0,1700.0
2017-10-18 09:40:00,89.11,89.15,88.98,89.15,2302.0,89.11,89.15,88.98,89.15,2302.0
2017-10-18 09:45:00,89.09,89.11,88.93,88.93,2600.0,89.09,89.11,88.93,88.93,2600.0
2017-10-18 09:50:00,88.82,88.96,88.81,88.88,1200.0,88.82,88.96,88.81,88.88,1200.0
2017-10-18 09:55:00,88.93,89.05,88.87,89.05,13974.0,88.93,89.05,88.87,89.05,13974.0
2017-10-18 10:00:00,89.04,89.1,88.9,89.1,2100.0,89.04,89.1,88.9,89.1,2100.0
2017-10-18 10:05:00,89.1,89.21,89.0,89.07,15900.0,89.1,89.21,89.0,89.07,15900.0
2017-10-18 10:10:00,89.0,89.07,88.91,89.01,16010.0,89.0,89.07,88.91,89.01,16010.0
2017-10-18 10:15:00,89.0,89.08,88.92,88.92,7424.0,89.0,89.08,88.92,88.92,7424.0
2017-10-18 10:20:00,88.92,88.92,88.79,88.81,3300.0,88.92,88.92,88.79,88.81,3300.0
2017-10-18 10:25:00,88.79,88.92,88.75,88.81,4610.0,88.79,88.92,88.75,88.81,4610.0
2017-10-18 10:30:00,88.87,88.95,88.82,88.85,3979.0,88.87,88.95,88.82,88.85,3979.0
2017-10-18 10:35:00,88.91,88.98,88.65,88.72,3000.0,88.91,88.98,88.65,88.72,3000.0
2017-10-18 10:40:00,88.68,88.68,88.57,88.57,2457.0,88.68,88.68,88.57,88.57,2457.0
2017-10-18 10:45:00,88.54,88.6,88.52,88.6,4710.0,88.54,88.6,88.52,88.6,4710.0
2017-10-18 10:50:00,88.59,88.82,88.59,88.82,1900.0,88.59,88.82,88.59,88.82,1900.0
2017-10-18 10:55:00,88.75,89.13,88.73,89.13,12150.0,88.75,89.13,88.73,89.13,12150.0
2017-10-18 11:00:00,89.12,89.16,89.04,89.08,2100.0,89.12,89.16,89.04,89.08,2100.0
2017-10-18 11:05:00,89.08,89.13,89.04,89.13,2000.0,89.08,89.13,89.04,89.13,2000.0
2017-10-18 11:10:00,89.13,89.13,89.02,89.09,4685.0,89.13,89.13,89.02,89.09,4685.0
2017-10-18 11:15:00,89.04,89.14,89.01,89.07,14299.0,89.04,89.14,89.01,89.07,14299.0
2017-10-18 11:20:00,89.1,89.15,89.09,89.15,909.0,89.1,89.15,89.09,89.15,909.0
2017-10-18 11:25:00,89.16,89.21,89.13,89.17,1900.0,89.16,89.21,89.13,89.17,1900.0
2017-10-18 11:30:00,89.17,89.17,89.03,89.09,25600.0,89.17,89.17,89.03,89.09,25600.0
2017-10-18 11:35:00,89.08,89.08,89.03,89.05,7637.0,89.08,89.08,89.03,89.05,7637.0
2017-10-18 11:40:00,89.07,89.21,89.07,89.13,2668.0,89.07,89.21,89.07,89.13,2668.0
2017-10-18 11:45:00,89.1,89.19,89.1,89.19,603.0,89.1,89.19,89.1,89.19,603.0
2017-10-18 11:50:00,89.16,89.2,89.04,89.08,6139.0,89.16,89.2,89.04,89.08,6139.0
2017-10-18 11:55:00,89.08,89.15,89.04,89.13,2799.0,89.08,89.15,89.04,89.13,2799.0
2017-10-18 12:00:00,89.14,89.18,89.11,89.15,500.0,89.14,89.18,89.11,89.15,500.0
2017-10-18 12:05:00,89.18,89.28,89.14,89.21,7520.0,89.18,89.28,89.14,89.21,7520.0
2017-10-18 12:10:00,89.28,89.31,89.27,89.27,584.0,89.28,89.31,89.27,89.27,584.0
2017-10-18 12:15:00,89.21,89.28,89.17,89.23,2200.0,89.21,89.28,89.17,89.23,2200.0
2017-10-18 12:20:00,89.18,89.33,89.15,89.33,1500.0,89.18,89.33,89.15,89.33,1500.0
2017-10-18 12:25:00,89.32,89.32,89.15,89.18,1546.0,89.32,89.32,89.15,89.18,1546.0
2017-10-18 12:30:00,89.19,89.24,89.16,89.21,2065.0,89.19,89.24,89.16,89.21,2065.0
2017-10-18 12:35:00,89.22,89.36,89.22,89.36,7250.0,89.22,89.36,89.22,89.36,7250.0
2017-10-18 12:40:00,89.39,89.68,89.39,89.56,3500.0,89.39,89.68,89.39,89.56,3500.0
2017-10-18 12:45:00,89.6,89.6,89.58,89.58,1148.0,89.6,89.6,89.58,89.58,1148.0
2017-10-18 12:50:00,89.57,89.6,89.56,89.6,1300.0,89.57,89.6,89.56,89.6,1300.0
2017-10-18 12:55:00,89.6,89.66,89.54,89.6,1802.0,89.6,89.66,89.54,89.6,1802.0
2017-10-18 13:00:00,89.63,89.69,89.62,89.65,1000.0,89.63,89.69,89.62,89.65,1000.0
2017-10-18 13:05:00,89.66,89.66,89.59,89.59,749.0,89.66,89.66,89.59,89.59,749.0
2017-10-18 13:10:00,89.53,89.57,89.53,89.53,1620.0,89.53,89.57,89.53,89.53,1620.0
2017-10-18 13:15:00,89.53,89.54,89.44,89.44,300.0,89.53,89.54,89.44,89.44,300.0
2017-10-18 13:20:00,89.46,89.51,89.44,89.44,1100.0,89.46,89.51,89.44,89.44,1100.0
2017-10-18 13:25:00,89.45,89.56,89.45,89.55,1800.0,89.45,89.56,89.45,89.55,1800.0
2017-10-18 13:30:00,89.45,89.48,89.41,89.47,2300.0,89.45,89.48,89.41,89.47,2300.0
2017-10-18 13:35:00,89.47,89.54,89.43,89.47,3200.0,89.47,89.54,89.43,89.47,3200.0
2017-10-18 13:40:00,89.47,89.5,89.47,89.47,800.0,89.47,89.5,89.47,89.47,800.0
2017-10-18 13:45:00,89.47,89.49,89.38,89.49,1800.0,89.47,89.49,89.38,89.49,1800.0
2017-10-18 13:50:00,89.46,89.49,89.43,89.49,1000.0,89.46,89.49,89.43,89.49,1000.0
2017-10-18 13:55:00,89.44,89.44,89.33,89.39,2500.0,89.44,89.44,89.33,89.39,2500.0
2017-10-18 14:00:00,89.4,89.4,89.36,89.39,800.0,89.4,89.4,89.36,89.39,800.0
2017-10-18 14:05:00,89.36,89.4,89.31,89.31,2600.0,89.36,89.4,89.31,89.31,2600.0
2017-10-18 14:10:00,89.35,89.42,89.34,89.34,1900.0,89.35,89.42,89.34,89.34,1900.0
2017-10-18 14:15:00,89.33,89.39,89.25,89.39,3600.0,89.33,89.39,89.25,89.39,3600.0
2017-10-18 14:20:00,89.33,89.42,89.29,89.34,2551.0,89.33,89.42,89.29,89.34,2551.0
2017-10-18 14:25:00,89.35,89.5,89.35,89.42,3699.0,89.35,89.5,89.35,89.42,3699.0
2017-10-18 14:30:00,89.42,89.52,89.42,89.45,4200.0,89.42,89.52,89.42,89.45,4200.0
2017-10-18 14:35:00,89.45,89.64,89.45,89.64,2900.0,89.45,89.64,89.45,89.64,2900.0
2017-10-18 14:40:00,89.62,89.67,89.53,89.53,3018.0,89.62,89.67,89.53,89.53,3018.0
2017-10-18 14:45:00,89.58,89.69,89.58,89.65,4713.0,89.58,89.69,89.58,89.65,4713.0
2017-10-18 14:50:00,89.6,89.62,89.54,89.56,5240.0,89.6,89.62,89.54,89.56,5240.0
2017-10-18 14:55:00,89.56,89.62,89.54,89.6,6100.0,89.56,89.62,89.54,89.6,6100.0
2017-10-18 15:00:00,89.58,89.64,89.57,89.6,3500.0,89.58,89.64,89.57,89.6,3500.0
2017-10-18 15:05:00,89.6,89.6,89.48,89.48,2500.0,89.6,89.6,89.48,89.48,2500.0
2017-10-18 15:10:00,89.48,89.49,89.38,89.41,3951.0,89.48,89.49,89.38,89.41,3951.0
2017-10-18 15:15:00,89.39,89.39,89.21,89.21,2200.0,89.39,89.39,89.21,89.21,2200.0
2017-10-18 15:20:00,89.24,89.38,89.21,89.36,6028.0,89.24,89.38,89.21,89.36,6028.0
2017-10-18 15:25:00,89.36,89.43,89.33,89.43,6500.0,89.36,89.43,89.33,89.43,6500.0
2017-10-18 15:30:00,89.42,89.48,89.4,89.48,30281.0,89.42,89.48,89.4,89.48,30281.0
2017-10-18 15:35:00,89.48,89.53,89.45,89.52,8211.0,89.48,89.53,89.45,89.52,8211.0
2017-10-18 15:40:00,89.5,89.53,89.46,89.48,10096.0,89.5,89.53,89.46,89.48,10096.0
2017-10-18 15:45:00,89.46,89.47,89.35,89.41,23043.0,89.46,89.47,89.35,89.41,23043.0
2017-10-18 15:50:00,89.4,89.41,89.29,89.29,15084.0,89.4,89.41,89.29,89.29,15084.0
2017-10-18 15:55:00,89.3,89.36,89.27,89.31,33054.0,89.3,89.36,89.27,89.31,33054.0
2017-10-19 09:30:00,89.1,89.32,88.87,89.28,3429.0,89.1,89.32,88.87,89.28,3429.0
2017-10-19 09:35:00,89.22,89.29,89.02,89.23,3743.0,89.22,89.29,89.02,89.23,3743.0
2017-10-19 09:40:00,89.11,89.17,88.84,89.17,4443.0,89.11,89.17,88.84,89.17,4443.0
2017-10-19 09:45:00,89.25,89.28,89.1,89.25,18080.0,89.25,89.28,89.1,89.25,18080.0
2017-10-19 09:50:00,89.23,89.27,89.0,89.0,17920.0,89.23,89.27,89.0,89.0,17920.0
2017-10-19 09:55:00,88.94,89.04,88.8,89.03,18415.0,88.94,89.04,88.8,89.03,18415.0
2017-10-19 10:00:00,89.0,89.0,88.92,88.95,1100.0,89.0,89.0,88.92,88.95,1100.0
2017-10-19 10:05:00,89.0,89.05,89.0,89.03,906.0,89.0,89.05,89.0,89.03,906.0
2017-10-19 10:10:00,89.0,89.0,88.93,88.94,1819.0,89.0,89.0,88.93,88.94,1819.0
2017-10-19 10:15:00,88.98,89.0,88.9,88.98,2799.0,88.98,89.0,88.9,88.98,2799.0
2017-10-19 10:20:00,88.94,88.96,88.84,88.85,5556.0,88.94,88.96,88.84,88.85,5556.0
2017-10-19 10:25:00,88.8,88.88,88.61,88.78,11865.0,88.8,88.88,88.61,88.78,11865.0
2017-10-19 10:30:00,88.78,88.81,88.64,88.81,3605.0,88.78,88.81,88.64,88.81,3605.0
2017-10-19 10:35:00,88.75,88.75,88.67,88.75,1271.0,88.75,88.75,88.67,88.75,1271.0
2017-10-19 10:40:00,88.75,88.75,88.74,88.75,200.0,88.75,88.75,88.74,88.75,200.0
2017-10-19 10:45:00,88.77,89.01,88.77,88.97,8887.0,88.77,89.01,88.77,88.97,8887.0
2017-10-19 10:50:00,89.02,89.03,88.98,89.02,1641.0,89.02,89.03,88.98,89.02,1641.0
2017-10-19 10:55:00,89.0,89.0,88.99,89.0,400.0,89.0,89.0,88.99,89.0,400.0
2017-10-19 11:00:00,89.0,89.02,88.95,88.99,8616.0,89.0,89.02,88.95,88.99,8616.0
2017-10-19 11:05:00,89.0,89.01,88.96,89.01,2900.0,89.0,89.01,88.96,89.01,2900.0
2017-10-19 11:10:00,89.03,89.04,89.01,89.03,800.0,89.03,89.04,89.01,89.03,800.0
2017-10-19 11:15:00,89.0,89.07,88.93,89.07,5282.0,89.0,89.07,88.93,89.07,5282.0
2017-10-19 11:20:00,88.96,89.0,88.95,88.99,2631.0,88.96,89.0,88.95,88.99,2631.0
2017-10-19 11:25:00,89.0,89.0,88.87,88.9,2450.0,89.0,89.0,88.87,88.9,2450.0
2017-10-19 11:30:00,88.86,88.91,88.85,88.87,4271.0,88.86,88.91,88.85,88.87,4271.0
2017-10-19 11:35:00,88.89,88.92,88.89,88.92,400.0,88.89,88.92,88.89,88.92,400.0
2017-10-19 11:40:00,88.89,88.89,88.85,88.85,6996.0,88.89,88.89,88.85,88.85,6996.0
2017-10-19 11:45:00,88.88,88.93,88.88,88.93,600.0,88.88,88.93,88.88,88.93,600.0
2017-10-19 11:50:00,89.03,89.03,88.93,88.93,1600.0,89.03,89.03,88.93,88.93,1600.0
2017-10-19 11:55:00,88.91,88.92,88.78,88.81,4102.0,88.91,88.92,88.78,88.81,4102.0
2017-10-19 12:00:00,88.82,88.94,88.78,88.94,4800.0,88.82,88.94,88.78,88.94,4800.0
2017-10-19 12:05:00,88.91,88.92,88.87,88.87,900.0,88.91,88.92,88.87,88.87,900.0
2017-10-19 12:10:00,88.87,88.92,88.78,88.88,3068.0,88.87,88.92,88.78,88.88,3068.0
2017-10-19 12:15:00,88.89,88.94,88.89,88.92,2414.0,88.89,88.94,88.89,88.92,2414.0
2017-10-19 12:20:00,88.9,88.94,88.88,88.94,3090.0,88.9,88.94,88.88,88.94,3090.0
2017-10-19 12:25:00,88.98,88.98,88.9,88.9,900.0,88.98,88.98,88.9,88.9,900.0
2017-10-19 12:30:00,88.9,88.9,88.67,88.82,8651.0,88.9,88.9,88.67,88.82,8651.0
2017-10-19 12:35:00,88.83,88.87,88.73,88.77,15490.0,88.83,88.87,88.73,88.77,15490.0
2017-10-19 12:40:00,88.77,88.79,88.67,88.67,7150.0,88.77,88.79,88.67,88.67,7150.0
2017-10-19 12:45:00,88.7,88.71,88.58,88.7,5980.0,88.7,88.71,88.58,88.7,5980.0
2017-10-19 12:50:00,88.73,88.8,88.72,88.78,3813.0,88.73,88.8,88.72,88.78,3813.0
2017-10-19 12:55:00,88.81,88.86,88.74,88.77,14947.0,88.81,88.86,88.74,88.77,14947.0
2017-10-19 13:00:00,88.75,88.8,88.74,88.75,5797.0,88.75,88.8,88.74,88.75,5797.0
2017-10-19 13:05:00,88.81,88.84,88.73,88.74,5707.0,88.81,88.84,88.73,88.74,5707.0
2017-10-19 13:10:00,88.73,88.82,88.73,88.76,4551.0,88.73,88.82,88.73,88.76,4551.0
2017-10-19 13:15:00,88.76,88.85,88.74,88.85,1598.0,88.76,88.85,88.74,88.85,1598.0
2017-10-19 13:20:00,88.84,88.84,88.75,88.81,3804.0,88.84,88.84,88.75,88.81,3804.0
2017-10-19 13:25:00,88.76,88.8,88.72,88.73,2000.0,88.76,88.8,88.72,88.73,2000.0
2017-10-19 13:30:00,88.75,88.84,88.75,88.79,808.0,88.75,88.84,88.75,88.79,808.0
2017-10-19 13:35:00,88.79,88.81,88.72,88.74,2000.0,88.79,88.81,88.72,88.74,2000.0
2017-10-19 13:40:00,88.79,88.85,88.74,88.77,12057.0,88.79,88.85,88.74,88.77,12057.0
2017-10-19 13:45:00,88.78,88.82,88.73,88.73,3506.0,88.78,88.82,88.73,88.73,3506.0
2017-10-19 13:50:00,88.73,88.76,88.66,88.67,4956.0,88.73,88.76,88.66,88.67,4956.0
2017-10-19 13:55:00,88.67,88.74,88.63,88.73,25912.0,88.67,88.74,88.63,88.73,25912.0
2017-10-19 14:00:00,88.74,88.77,88.71,88.75,7085.0,88.74,88.77,88.71,88.75,7085.0
2017-10-19 14:05:00,88.74,88.91,88.74,88.87,5249.0,88.74,88.91,88.74,88.87,5249.0
2017-10-19 14:10:00,88.85,88.92,88.82,88.92,4852.0,88.85,88.92,88.82,88.92,4852.0
2017-10-19 14:15:00,88.9,88.91,88.87,88.87,1410.0,88.9,88.91,88.87,88.87,1410.0
2017-10-19 14:20:00,88.87,88.88,88.82,88.83,10685.0,88.87,88.88,88.82,88.83,10685.0
2017-10-19 14:25:00,88.83,88.84,88.79,88.82,10002.0,88.83,88.84,88.79,88.82,10002.0
2017-10-19 14:30:00,88.83,88.85,88.8,88.81,8442.0,88.83,88.85,88.8,88.81,8442.0
2017-10-19 14:35:00,88.81,88.85,88.78,88.8,18080.0,88.81,88.85,88.78,88.8,18080.0
2017-10-19 14:40:00,88.81,88.85,88.79,88.8,9311.0,88.81,88.85,88.79,88.8,9311.0
2017-10-19 14:45:00,88.81,88.81,88.78,88.8,4950.0,88.81,88.81,88.78,88.8,4950.0
2017-10-19 14:50:00,88.81,88.82,88.77,88.78,7846.0,88.81,88.82,88.77,88.78,7846.0
2017-10-19 14:55:00,88.79,88.82,88.78,88.79,5400.0,88.79,88.82,88.78,88.79,5400.0
2017-10-19 15:00:00,88.81,88.96,88.77,88.85,12248.0,88.81,88.96,88.77,88.85,12248.0
2017-10-19 15:05:00,88.85,89.08,88.85,88.98,46671.0,88.85,89.08,88.85,88.98,46671.0
2017-10-19 15:10:00,88.98,88.98,88.93,88.95,9046.0,88.98,88.98,88.93,88.95,9046.0
2017-10-19 15:15:00,88.95,88.97,88.92,88.94,11449.0,88.95,88.97,88.92,88.94,11449.0
2017-10-19 15:20:00,88.94,88.98,88.93,88.95,9260.0,88.94,88.98,88.93,88.95,9260.0
2017-10-19 15:25:00,88.95,89.0,88.93,88.95,10300.0,88.95,89.0,88.93,88.95,10300.0
2017-10-19 15:30:00,88.95,89.01,88.94,88.95,32910.0,88.95,89.01,88.94,88.95,32910.0
2017-10-19 15:35:00,88.99,89.0,88.91,88.92,13995.0,88.99,89.0,88.91,88.92,13995.0
2017-10-19 15:40:00,88.93,88.94,88.87,88.88,10706.0,88.93,88.94,88.87,88.88,10706.0
2017-10-19 15:45:00,88.87,88.92,88.84,88.87,52469.0,88.87,88.92,88.84,88.87,52469.0
2017-10-19 15:50:00,88.86,88.91,88.83,88.85,17668.0,88.86,88.91,88.83,88.85,17668.0
2017-10-19 15:55:00,88.85,89.04,88.76,89.01,55540.0,88.85,89.04,88.76,89.01,55540.0
2017-10-20 09:30:00,88.8,89.03,88.48,88.97,25397.0,88.8,89.03,88.48,88.97,25397.0
2017-10-20 09:35:00,89.0,89.09,88.86,89.04,22556.0,89.0,89.09,88.86,89.04,22556.0
2017-10-20 09:40:00,89.02,89.52,89.02,89.21,29704.0,89.02,89.52,89.02,89.21,29704.0
2017-10-20 09:45:00,89.19,89.56,89.16,89.2,33297.0,89.19,89.56,89.16,89.2,33297.0
2017-10-20 09:50:00,89.25,89.37,89.2,89.35,10737.0,89.25,89.37,89.2,89.35,10737.0
2017-10-20 09:55:00,89.34,89.36,89.02,89.02,5919.0,89.34,89.36,89.02,89.02,5919.0
2017-10-20 10:00:00,89.06,89.22,89.0,89.17,14200.0,89.06,89.22,89.0,89.17,14200.0
2017-10-20 10:05:00,89.23,89.24,89.01,89.02,11135.0,89.23,89.24,89.01,89.02,11135.0
2017-10-20 10:10:00,89.06,89.22,89.05,89.22,5162.0,89.06,89.22,89.05,89.22,5162.0
2017-10-20 10:15:00,89.18,89.21,88.96,89.0,24330.0,89.18,89.21,88.96,89.0,24330.0
2017-10-20 10:20:00,89.0,89.11,88.99,89.04,4785.0,89.0,89.11,88.99,89.04,4785.0
2017-10-20 10:25:00,89.0,89.0,88.75,88.79,2300.0,89.0,89.0,88.75,88.79,2300.0
2017-10-20 10:30:00,88.78,88.96,88.74,88.9,14240.0,88.78,88.96,88.74,88.9,14240.0
2017-10-20 10:35:00,88.86,88.95,88.78,88.92,6891.0,88.86,88.95,88.78,88.92,6891.0
2017-10-20 10:40:00,88.92,88.95,88.77,88.8,9232.0,88.92,88.95,88.77,88.8,9232.0
2017-10-20 10:45:00,88.8,88.83,88.79,88.8,6652.0,88.8,88.83,88.79,88.8,6652.0
2017-10-20 10:50:00,88.81,88.9,88.78,88.85,10632.0,88.81,88.9,88.78,88.85,10632.0
2017-10-20 10:55:00,88.85,88.88,88.78,88.84,10121.0,88.85,88.88,88.78,88.84,10121.0
2017-10-20 11:00:00,88.84,89.06,88.84,89.01,9162.0,88.84,89.06,88.84,89.01,9162.0
2017-10-20 11:05:00,89.0,89.02,88.93,88.95,14150.0,89.0,89.02,88.93,88.95,14150.0
2017-10-20 11:10:00,88.95,89.02,88.94,89.02,7287.0,88.95,89.02,88.94,89.02,7287.0
2017-10-20 11:15:00,89.0,89.0,88.96,88.99,5700.0,89.0,89.0,88.96,88.99,5700.0
2017-10-20 11:20:00,89.0,89.03,88.9,89.0,17067.0,89.0,89.03,88.9,89.0,17067.0
2017-10-20 11:25:00,89.0,89.17,89.0,89.09,9924.0,89.0,89.17,89.0,89.09,9924.0
2017-10-20 11:30:00,89.11,89.32,89.11,89.25,8744.0,89.11,89.32,89.11,89.25,8744.0
2017-10-20 11:35:00,89.23,89.25,89.08,89.09,3759.0,89.23,89.25,89.08,89.09,3759.0
2017-10-20 11:40:00,89.11,89.14,88.99,89.12,13589.0,89.11,89.14,88.99,89.12,13589.0
2017-10-20 11:45:00,89.11,89.23,89.09,89.22,9960.0,89.11,89.23,89.09,89.22,9960.0
2017-10-20 11:50:00,89.21,89.21,89.13,89.13,6895.0,89.21,89.21,89.13,89.13,6895.0
2017-10-20 11:55:00,89.15,89.24,89.15,89.19,6026.0,89.15,89.24,89.15,89.19,6026.0
2017-10-20 12:00:00,89.18,89.24,89.17,89.22,6403.0,89.18,89.24,89.17,89.22,6403.0
2017-10-20 12:05:00,89.22,89.26,89.2,89.26,7117.0,89.22,89.26,89.2,89.26,7117.0
2017-10-20 12:10:00,89.25,89.27,89.19,89.21,6347.0,89.25,89.27,89.19,89.21,6347.0
2017-10-20 12:15:00,89.2,89.23,89.13,89.15,2761.0,89.2,89.23,89.13,89.15,2761.0
2017-10-20 12:20:00,89.1,89.13,88.99,89.08,9036.0,89.1,89.13,88.99,89.08,9036.0
2017-10-20 12:25:00,89.11,89.2,89.04,89.2,7820.0,89.11,89.2,89.04,89.2,7820.0
2017-10-20 12:30:00,89.19,89.19,89.01,89.02,5015.0,89.19,89.19,89.01,89.02,5015.0
2017-10-20 12:35:00,89.01,89.07,88.97,89.03,6182.0,89.01,89.07,88.97,89.03,6182.0
2017-10-20 12:40:00,89.05,89.18,89.04,89.1,4237.0,89.05,89.18,89.04,89.1,4237.0
2017-10-20 12:45:00,89.07,89.15,89.04,89.07,4388.0,89.07,89.15,89.04,89.07,4388.0
2017-10-20 12:50:00,89.02,89.07,89.02,89.03,900.0,89.02,89.07,89.02,89.03,900.0
2017-10-20 12:55:00,89.04,89.09,88.99,89.05,11558.0,89.04,89.09,88.99,89.05,11558.0
2017-10-20 13:00:00,89.04,89.06,88.99,89.0,9860.0,89.04,89.06,88.99,89.0,9860.0
2017-10-20 13:05:00,89.01,89.03,88.99,89.02,7020.0,89.01,89.03,88.99,89.02,7020.0
2017-10-20 13:10:00,89.02,89.03,89.0,89.0,8857.0,89.02,89.03,89.0,89.0,8857.0
2017-10-20 13:15:00,89.0,89.02,88.98,89.02,57827.0,89.0,89.02,88.98,89.02,57827.0
2017-10-20 13:20:00,89.02,89.08,88.99,89.08,23095.0,89.02,89.08,88.99,89.08,23095.0
2017-10-20 13:25:00,89.1,89.1,89.0,89.05,3641.0,89.1,89.1,89.0,89.05,3641.0
2017-10-20 13:30:00,89.02,89.03,88.98,89.01,7900.0,89.02,89.03,88.98,89.01,7900.0
2017-10-20 13:35:00,89.01,89.11,89.01,89.02,7628.0,89.01,89.11,89.01,89.02,7628.0
2017-10-20 13:40:00,89.03,89.14,89.03,89.14,5300.0,89.03,89.14,89.03,89.14,5300.0
2017-10-20 13:45:00,89.13,89.13,89.04,89.04,3356.0,89.13,89.13,89.04,89.04,3356.0
2017-10-20 13:50:00,89.05,89.05,89.01,89.01,3900.0,89.05,89.05,89.01,89.01,3900.0
2017-10-20 13:55:00,89.01,89.05,89.0,89.03,8813.0,89.01,89.05,89.0,89.03,8813.0
2017-10-20 14:00:00,89.02,89.05,89.01,89.01,59940.0,89.02,89.05,89.01,89.01,59940.0
2017-10-20 14:05:00,89.01,89.04,88.87,88.88,55440.0,89.01,89.04,88.87,88.88,55440.0
2017-10-20 14:10:00,88.87,88.9,88.78,88.8,4707.0,88.87,88.9,88.78,88.8,4707.0
2017-10-20 14:15:00,88.8,88.94,88.8,88.85,7732.0,88.8,88.94,88.8,88.85,7732.0
2017-10-20 14:20:00,88.85,88.86,88.79,88.82,12839.0,88.85,88.86,88.79,88.82,12839.0
2017-10-20 14:25:00,88.83,88.84,88.8,88.8,7676.0,88.83,88.84,88.8,88.8,7676.0
2017-10-20 14:30:00,88.8,88.82,88.71,88.71,26317.0,88.8,88.82,88.71,88.71,26317.0
2017-10-20 14:35:00,88.73,88.73,88.56,88.58,8650.0,88.73,88.73,88.56,88.58,8650.0
2017-10-20 14:40:00,88.57,88.57,88.42,88.42,3854.0,88.57,88.57,88.42,88.42,3854.0
2017-10-20 14:45:00,88.43,88.44,88.36,88.37,10059.0,88.43,88.44,88.36,88.37,10059.0
2017-10-20 14:50:00,88.35,88.39,88.23,88.34,40944.0,88.35,88.39,88.23,88.34,40944.0
2017-10-20 14:55:00,88.33,88.34,88.17,88.28,25927.0,88.33,88.34,88.17,88.28,25927.0
2017-10-20 15:00:00,88.29,88.46,88.29,88.4,6240.0,88.29,88.46,88.29,88.4,6240.0
2017-10-20 15:05:00,88.4,88.52,88.38,88.49,7843.0,88.4,88.52,88.38,88.49,7843.0
2017-10-20 15:10:00,88.49,88.5,88.41,88.41,11849.0,88.49,88.5,88.41,88.41,11849.0
2017-10-20 15:15:00,88.43,88.56,88.43,88.53,9761.0,88.43,88.56,88.43,88.53,9761.0
2017-10-20 15:20:00,88.54,88.54,88.45,88.45,11384.0,88.54,88.54,88.45,88.45,11384.0
2017-10-20 15:25:00,88.45,88.49,88.44,88.48,11503.0,88.45,88.49,88.44,88.48,11503.0
2017-10-20 15:30:00,88.48,88.56,88.47,88.56,13246.0,88.48,88.56,88.47,88.56,13246.0
2017-10-20 15:35:00,88.58,88.62,88.52,88.61,14078.0,88.58,88.62,88.52,88.61,14078.0
2017-10-20 15:40:00,88.6,88.71,88.6,88.64,17407.0,88.6,88.71,88.6,88.64,17407.0
2017-10-20 15:45:00,88.65,88.66,88.53,88.64,26768.0,88.65,88.66,88.53,88.64,26768.0
2017-10-20 15:50:00,88.64,88.65,88.5,88.52,42677.0,88.64,88.65,88.5,88.52,42677.0
2017-10-20 15:55:00,88.52,88.55,88.44,88.55,71696.0,88.52,88.55,88.44,88.55,71696.0
2017-10-23 09:30:00,88.49,88.87,88.49,88.85,4068.0,88.49,88.87,88.49,88.85,4068.0
2017-10-23 09:35:00,89.04,89.77,88.87,89.5,13876.0,89.04,89.77,88.87,89.5,13876.0
2017-10-23 09:40:00,89.61,89.63,89.09,89.32,33500.0,89.61,89.63,89.09,89.32,33500.0
2017-10-23 09:45:00,89.3,89.8,89.25,89.75,26931.0,89.3,89.8,89.25,89.75,26931.0
2017-10-23 09:50:00,89.82,89.9,89.64,89.9,5500.0,89.82,89.9,89.64,89.9,5500.0
2017-10-23 09:55:00,89.91,90.09,89.91,90.04,4090.0,89.91,90.09,89.91,90.04,4090.0
2017-10-23 10:00:00,90.18,91.0,90.18,90.85,14189.0,90.18,91.0,90.18,90.85,14189.0
2017-10-23 10:05:00,90.76,90.79,90.5,90.55,10882.0,90.76,90.79,90.5,90.55,10882.0
2017-10-23 10:10:00,90.59,90.62,90.47,90.56,8400.0,90.59,90.62,90.47,90.56,8400.0
2017-10-23 10:15:00,90.56,90.71,90.3,90.67,24720.0,90.56,90.71,90.3,90.67,24720.0
2017-10-23 10:20:00,90.53,90.6,90.45,90.6,4310.0,90.53,90.6,90.45,90.6,4310.0
2017-10-23 10:25:00,90.51,90.74,90.48,90.67,6865.0,90.51,90.74,90.48,90.67,6865.0
2017-10-23 10:30:00,90.71,91.08,90.68,90.96,57658.0,90.71,91.08,90.68,90.96,57658.0
2017-10-23 10:35:00,90.99,91.42,90.99,91.34,26353.0,90.99,91.42,90.99,91.34,26353.0
2017-10-23 10:40:00,91.3,91.32,90.95,91.15,5635.0,91.3,91.32,90.95,91.15,5635.0
2017-10-23 10:45:00,91.16,91.25,91.01,91.05,16090.0,91.16,91.25,91.01,91.05,16090.0
2017-10-23 10:50:00,90.99,91.26,90.99,91.21,4011.0,90.99,91.26,90.99,91.21,4011.0
2017-10-23 10:55:00,91.18,91.37,91.16,91.3,3700.0,91.18,91.37,91.16,91.3,3700.0
2017-10-23 11:00:00,91.41,91.47,91.34,91.34,2371.0,91.41,91.47,91.34,91.34,2371.0
2017-10-23 11:05:00,91.39,91.59,91.32,91.47,6322.0,91.39,91.59,91.32,91.47,6322.0
2017-10-23 11:10:00,91.43,91.63,91.42,91.6,3000.0,91.43,91.63,91.42,91.6,3000.0
2017-10-23 11:15:00,91.59,91.67,91.5,91.6,5003.0,91.59,91.67,91.5,91.6,5003.0
2017-10-23 11:20:00,91.58,91.63,91.49,91.62,5599.0,91.58,91.63,91.49,91.62,5599.0
2017-10-23 11:25:00,91.64,91.64,91.48,91.48,4131.0,91.64,91.64,91.48,91.48,4131.0
2017-10-23 11:30:00,91.46,91.73,91.46,91.53,4106.0,91.46,91.73,91.46,91.53,4106.0
2017-10-23 11:35:00,91.5,91.59,91.41,91.48,10620.0,91.5,91.59,91.41,91.48,10620.0
2017-10-23 11:40:00,91.47,91.5,91.32,91.48,7697.0,91.47,91.5,91.32,91.48,7697.0
2017-10-23 11:45:00,91.46,91.46,91.39,91.42,10500.0,91.46,91.46,91.39,91.42,10500.0
2017-10-23 11:50:00,91.4,91.4,91.23,91.27,7550.0,91.4,91.4,91.23,91.27,7550.0
2017-10-23 11:55:00,91.29,91.41,91.06,91.08,18144.0,91.29,91.41,91.06,91.08,18144.0
2017-10-23 12:00:00,91.11,91.24,91.1,91.1,6570.0,91.11,91.24,91.1,91.1,6570.0
2017-10-23 12:05:00,91.08,91.08,90.85,90.85,29207.0,91.08,91.08,90.85,90.85,29207.0
2017-10-23 12:10:00,90.89,90.9,90.84,90.89,2400.0,90.89,90.9,90.84,90.89,2400.0
2017-10-23 12:15:00,90.92,91.02,90.88,91.0,18800.0,90.92,91.02,90.88,91.0,18800.0
2017-10-23 12:20:00,91.04,91.2,90.98,91.08,19364.0,91.04,91.2,90.98,91.08,19364.0
2017-10-23 12:25:00,91.04,91.04,90.88,90.9,9663.0,91.04,91.04,90.88,90.9,9663.0
2017-10-23 12:30:00,90.94,90.95,90.88,90.94,2386.0,90.94,90.95,90.88,90.94,2386.0
2017-10-23 12:35:00,90.94,90.95,90.84,90.85,6000.0,90.94,90.95,90.84,90.85,6000.0
2017-10-23 12:40:00,90.82,90.86,90.71,90.81,4251.0,90.82,90.86,90.71,90.81,4251.0
2017-10-23 12:45:00,90.83,90.88,90.81,90.86,4915.0,90.83,90.88,90.81,90.86,4915.0
2017-10-23 12:50:00,90.84,90.84,90.57,90.57,4000.0,90.84,90.84,90.57,90.57,4000.0
2017-10-23 12:55:00,90.55,90.64,90.55,90.6,4050.0,90.55,90.64,90.55,90.6,4050.0
2017-10-23 13:00:00,90.59,90.61,90.52,90.52,4897.0,90.59,90.61,90.52,90.52,4897.0
2017-10-23 13:05:00,90.52,90.54,90.28,90.43,14565.0,90.52,90.54,90.28,90.43,14565.0
2017-10-23 13:10:00,90.41,90.42,90.26,90.32,2700.0,90.41,90.42,90.26,90.32,2700.0
2017-10-23 13:15:00,90.26,90.37,90.21,90.37,4690.0,90.26,90.37,90.21,90.37,4690.0
2017-10-23 13:20:00,90.37,90.42,90.32,90.39,2608.0,90.37,90.42,90.32,90.39,2608.0
2017-10-23 13:25:00,90.38,90.41,90.29,90.29,3100.0,90.38,90.41,90.29,90.29,3100.0
2017-10-23 13:30:00,90.28,90.3,90.07,90.08,9925.0,90.28,90.3,90.07,90.08,9925.0
2017-10-23 13:35:00,90.1,90.21,90.08,90.21,3350.0,90.1,90.21,90.08,90.21,3350.0
2017-10-23 13:40:00,90.23,90.23,90.14,90.2,5733.0,90.23,90.23,90.14,90.2,5733.0
2017-10-23 13:45:00,90.2,90.26,90.15,90.22,2700.0,90.2,90.26,90.15,90.22,2700.0
2017-10-23 13:50:00,90.23,90.23,90.18,90.19,2400.0,90.23,90.23,90.18,90.19,2400.0
2017-10-23 13:55:00,90.2,90.26,90.18,90.2,5702.0,90.2,90.26,90.18,90.2,5702.0
2017-10-23 14:00:00,90.22,90.28,90.2,90.2,3400.0,90.22,90.28,90.2,90.2,3400.0
2017-10-23 14:05:00,90.22,90.3,90.2,90.22,8462.0,90.22,90.3,90.2,90.22,8462.0
2017-10-23 14:10:00,90.26,90.26,90.2,90.2,2200.0,90.26,90.26,90.2,90.2,2200.0
2017-10-23 14:15:00,90.22,90.3,90.21,90.27,5303.0,90.22,90.3,90.21,90.27,5303.0
2017-10-23 14:20:00,90.22,90.29,90.22,90.29,628.0,90.22,90.29,90.22,90.29,628.0
2017-10-23 14:25:00,90.29,90.31,90.25,90.28,5538.0,90.29,90.31,90.25,90.28,5538.0
2017-10-23 14:30:00,90.28,90.44,90.27,90.38,11601.0,90.28,90.44,90.27,90.38,11601.0
2017-10-23 14:35:00,90.4,90.51,90.39,90.43,14752.0,90.4,90.51,90.39,90.43,14752.0
2017-10-23 14:40:00,90.39,90.46,90.39,90.44,5865.0,90.39,90.46,90.39,90.44,5865.0
2017-10-23 14:45:00,90.45,90.52,90.44,90.47,4956.0,90.45,90.52,90.44,90.47,4956.0
2017-10-23 14:50:00,90.47,90.56,90.47,90.51,7678.0,90.47,90.56,90.47,90.51,7678.0
2017-10-23 14:55:00,90.52,90.56,90.52,90.56,2800.0,90.52,90.56,90.52,90.56,2800.0
2017-10-23 15:00:00,90.56,90.57,90.48,90.5,4116.0,90.56,90.57,90.48,90.5,4116.0
2017-10-23 15:05:00,90.51,90.52,90.42,90.5,7902.0,90.51,90.52,90.42,90.5,7902.0
2017-10-23 15:10:00,90.48,90.49,90.42,90.49,2511.0,90.48,90.49,90.42,90.49,2511.0
2017-10-23 15:15:00,90.47,90.56,90.31,90.31,19238.0,90.47,90.56,90.31,90.31,19238.0
2017-10-23 15:20:00,90.34,90.37,90.1,90.27,35319.0,90.34,90.37,90.1,90.27,35319.0
2017-10-23 15:25:00,90.27,90.35,90.2,90.25,7917.0,90.27,90.35,90.2,90.25,7917.0
2017-10-23 15:30:00,90.24,90.27,90.13,90.15,7919.0,90.24,90.27,90.13,90.15,7919.0
2017-10-23 15:35:00,90.15,90.24,90.14,90.17,7720.0,90.15,90.24,90.14,90.17,7720.0
2017-10-23 15:40:00,90.2,90.2,90.12,90.2,14840.0,90.2,90.2,90.12,90.2,14840.0
2017-10-23 15:45:00,90.2,90.21,90.12,90.12,15906.0,90.2,90.21,90.12,90.12,15906.0
2017-10-23 15:50:00,90.12,90.12,90.0,90.07,23296.0,90.12,90.12,90.0,90.07,23296.0
2017-10-23 15:55:00,90.07,90.12,90.01,90.07,38691.0,90.07,90.12,90.01,90.07,38691.0
2017-10-24 09:30:00,89.92,90.01,89.92,90.0,4700.0,89.92,90.01,89.92,90.0,4700.0
2017-10-24 09:35:00,90.16,90.22,89.79,89.88,13056.0,90.16,90.22,89.79,89.88,13056.0
2017-10-24 09:40:00,89.89,89.89,89.47,89.47,4947.0,89.89,89.89,89.47,89.47,4947.0
2017-10-24 09:45:00,89.5,89.52,89.4,89.5,5125.0,89.5,89.52,89.4,89.5,5125.0
2017-10-24 09:50:00,89.45,89.82,89.45,89.78,7700.0,89.45,89.82,89.45,89.78,7700.0
2017-10-24 09:55:00,89.81,89.81,89.68,89.68,2150.0,89.81,89.81,89.68,89.68,2150.0
2017-10-24 10:00:00,89.64,89.66,89.58,89.6,3800.0,89.64,89.66,89.58,89.6,3800.0
2017-10-24 10:05:00,89.62,89.78,89.62,89.71,5830.0,89.62,89.78,89.62,89.71,5830.0
2017-10-24 10:10:00,89.67,89.76,89.6,89.73,14058.0,89.67,89.76,89.6,89.73,14058.0
2017-10-24 10:15:00,89.73,89.85,89.73,89.81,6401.0,89.73,89.85,89.73,89.81,6401.0
2017-10-24 10:20:00,89.77,89.95,89.77,89.88,2950.0,89.77,89.95,89.77,89.88,2950.0
2017-10-24 10:25:00,89.87,89.87,89.76,89.76,2395.0,89.87,89.87,89.76,89.76,2395.0
2017-10-24 10:30:00,89.74,89.74,89.55,89.56,5938.0,89.74,89.74,89.55,89.56,5938.0
2017-10-24 10:35:00,89.61,89.8,89.57,89.57,5000.0,89.61,89.8,89.57,89.57,5000.0
2017-10-24 10:40:00,89.55,89.63,89.48,89.63,4340.0,89.55,89.63,89.48,89.63,4340.0
2017-10-24 10:45:00,89.63,89.77,89.62,89.76,3731.0,89.63,89.77,89.62,89.76,3731.0
2017-10-24 10:50:00,89.75,89.79,89.71,89.71,2300.0,89.75,89.79,89.71,89.71,2300.0
2017-10-24 10:55:00,89.7,89.82,89.7,89.73,3761.0,89.7,89.82,89.7,89.73,3761.0
2017-10-24 11:00:00,89.74,89.77,89.7,89.75,1407.0,89.74,89.77,89.7,89.75,1407.0
2017-10-24 11:05:00,89.77,89.83,89.74,89.77,10153.0,89.77,89.83,89.74,89.77,10153.0
2017-10-24 11:10:00,89.78,89.9,89.77,89.81,2697.0,89.78,89.9,89.77,89.81,2697.0
2017-10-24 11:15:00,89.81,89.86,89.72,89.76,13753.0,89.81,89.86,89.72,89.76,13753.0
2017-10-24 11:20:00,89.72,89.75,89.67,89.72,5361.0,89.72,89.75,89.67,89.72,5361.0
2017-10-24 11:25:00,89.72,89.76,89.68,89.71,3700.0,89.72,89.76,89.68,89.71,3700.0
2017-10-24 11:30:00,89.71,89.75,89.66,89.67,4852.0,89.71,89.75,89.66,89.67,4852.0
2017-10-24 11:35:00,89.67,89.72,89.64,89.64,2750.0,89.67,89.72,89.64,89.64,2750.0
2017-10-24 11:40:00,89.65,89.68,89.58,89.65,3740.0,89.65,89.68,89.58,89.65,3740.0
2017-10-24 11:45:00,89.65,89.65,89.51,89.59,12017.0,89.65,89.65,89.51,89.59,12017.0
2017-10-24 11:50:00,89.6,89.64,89.53,89.53,1761.0,89.6,89.64,89.53,89.53,1761.0
2017-10-24 11:55:00,89.54,89.54,89.45,89.46,1722.0,89.54,89.54,89.45,89.46,1722.0
2017-10-24 12:00:00,89.46,89.49,89.4,89.4,1576.0,89.46,89.49,89.4,89.4,1576.0
2017-10-24 12:05:00,89.44,89.44,89.38,89.42,1518.0,89.44,89.44,89.38,89.42,1518.0
2017-10-24 12:10:00,89.36,89.36,89.28,89.28,1400.0,89.36,89.36,89.28,89.28,1400.0
2017-10-24 12:15:00,89.28,89.48,89.28,89.43,3850.0,89.28,89.48,89.28,89.43,3850.0
2017-10-24 12:20:00,89.4,89.43,89.35,89.4,1000.0,89.4,89.43,89.35,89.4,1000.0
2017-10-24 12:25:00,89.37,89.37,89.25,89.32,1900.0,89.37,89.37,89.25,89.32,1900.0
2017-10-24 12:30:00,89.29,89.31,89.21,89.28,2260.0,89.29,89.31,89.21,89.28,2260.0
2017-10-24 12:35:00,89.24,89.41,89.24,89.29,2935.0,89.24,89.41,89.24,89.29,2935.0
2017-10-24 12:40:00,89.33,89.42,89.3,89.38,1428.0,89.33,89.42,89.3,89.38,1428.0
2017-10-24 12:45:00,89.43,89.43,89.31,89.31,1600.0,89.43,89.43,89.31,89.31,1600.0
2017-10-24 12:50:00,89.35,89.43,89.31,89.41,5713.0,89.35,89.43,89.31,89.41,5713.0
2017-10-24 12:55:00,89.41,89.42,89.25,89.25,15912.0,89.41,89.42,89.25,89.25,15912.0
2017-10-24 13:00:00,89.25,89.27,89.2,89.2,5460.0,89.25,89.27,89.2,89.2,5460.0
2017-10-24 13:05:00,89.22,89.24,89.16,89.2,10294.0,89.22,89.24,89.16,89.2,10294.0
2017-10-24 13:10:00,89.2,89.32,89.19,89.28,4100.0,89.2,89.32,89.19,89.28,4100.0
2017-10-24 13:15:00,89.25,89.31,89.24,89.27,3900.0,89.25,89.31,89.24,89.27,3900.0
2017-10-24 13:20:00,89.28,89.28,89.2,89.22,8300.0,89.28,89.28,89.2,89.22,8300.0
2017-10-24 13:25:00,89.22,89.26,89.15,89.18,8054.0,89.22,89.26,89.15,89.18,8054.0
2017-10-24 13:30:00,89.18,89.22,89.11,89.13,1901.0,89.18,89.22,89.11,89.13,1901.0
2017-10-24 13:35:00,89.18,89.19,89.12,89.17,6075.0,89.18,89.19,89.12,89.17,6075.0
2017-10-24 13:40:00,89.19,89.19,89.17,89.17,1700.0,89.19,89.19,89.17,89.17,1700.0
2017-10-24 13:45:00,89.17,89.19,89.11,89.19,10912.0,89.17,89.19,89.11,89.19,10912.0
2017-10-24 13:50:00,89.16,89.18,89.06,89.07,8704.0,89.16,89.18,89.06,89.07,8704.0
2017-10-24 13:55:00,89.03,89.08,89.03,89.06,3523.0,89.03,89.08,89.03,89.06,3523.0
2017-10-24 14:00:00,89.04,89.06,88.99,89.02,13681.0,89.04,89.06,88.99,89.02,13681.0
2017-10-24 14:05:00,89.04,89.06,88.96,88.96,3524.0,89.04,89.06,88.96,88.96,3524.0
2017-10-24 14:10:00,88.99,89.08,88.99,89.08,3700.0,88.99,89.08,88.99,89.08,3700.0
2017-10-24 14:15:00,89.08,89.1,89.04,89.04,11401.0,89.08,89.1,89.04,89.04,11401.0
2017-10-24 14:20:00,89.05,89.2,89.04,89.12,15293.0,89.05,89.2,89.04,89.12,15293.0
2017-10-24 14:25:00,89.11,89.11,89.05,89.06,42169.0,89.11,89.11,89.05,89.06,42169.0
2017-10-24 14:30:00,89.06,89.51,89.06,89.37,17124.0,89.06,89.51,89.06,89.37,17124.0
2017-10-24 14:35:00,89.39,89.39,89.33,89.37,2030.0,89.39,89.39,89.33,89.37,2030.0
2017-10-24 14:40:00,89.39,89.43,89.37,89.41,3213.0,89.39,89.43,89.37,89.41,3213.0
2017-10-24 14:45:00,89.41,89.42,89.38,89.38,5786.0,89.41,89.42,89.38,89.38,5786.0
2017-10-24 14:50:00,89.39,89.4,89.25,89.34,8541.0,89.39,89.4,89.25,89.34,8541.0
2017-10-24 14:55:00,89.31,89.31,89.27,89.31,1000.0,89.31,89.31,89.27,89.31,1000.0
2017-10-24 15:00:00,89.3,89.31,89.19,89.19,9744.0,89.3,89.31,89.19,89.19,9744.0
2017-10-24 15:05:00,89.19,89.2,89.12,89.14,6601.0,89.19,89.2,89.12,89.14,6601.0
2017-10-24 15:10:00,89.16,89.22,89.14,89.18,14110.0,89.16,89.22,89.14,89.18,14110.0
2017-10-24 15:15:00,89.18,89.2,89.14,89.14,7294.0,89.18,89.2,89.14,89.14,7294.0
2017-10-24 15:20:00,89.14,89.16,89.04,89.09,21248.0,89.14,89.16,89.04,89.09,21248.0
2017-10-24 15:25:00,89.08,89.17,89.07,89.15,9957.0,89.08,89.17,89.07,89.15,9957.0
2017-10-24 15:30:00,89.16,89.2,89.14,89.14,21822.0,89.16,89.2,89.14,89.14,21822.0
2017-10-24 15:35:00,89.14,89.14,89.08,89.12,14658.0,89.14,89.14,89.08,89.12,14658.0
2017-10-24 15:40:00,89.13,89.14,89.05,89.11,22743.0,89.13,89.14,89.05,89.11,22743.0
2017-10-24 15:45:00,89.11,89.11,88.97,88.97,11713.0,89.11,89.11,88.97,88.97,11713.0
2017-10-24 15:50:00,88.97,88.97,88.88,88.88,20526.0,88.97,88.97,88.88,88.88,20526.0
2017-10-24 15:55:00,88.88,89.11,88.83,89.1,49557.0,88.88,89.11,88.83,89.1,49557.0
2017-10-25 09:30:00,88.83,89.11,88.83,89.11,4815.0,88.83,89.11,88.83,89.11,4815.0
2017-10-25 09:35:00,89.09,89.23,88.9,89.1,1300.0,89.09,89.23,88.9,89.1,1300.0
2017-10-25 09:40:00,88.91,88.91,88.46,88.5,4567.0,88.91,88.91,88.46,88.5,4567.0
2017-10-25 09:45:00,88.71,88.9,88.65,88.75,9035.0,88.71,88.9,88.65,88.75,9035.0
2017-10-25 09:50:00,88.69,88.82,88.53,88.82,9191.0,88.69,88.82,88.53,88.82,9191.0
2017-10-25 09:55:00,88.75,88.87,88.75,88.87,300.0,88.75,88.87,88.75,88.87,300.0
2017-10-25 10:00:00,88.91,88.96,88.82,88.84,1812.0,88.91,88.96,88.82,88.84,1812.0
2017-10-25 10:05:00,88.8,88.9,88.74,88.85,3165.0,88.8,88.9,88.74,88.85,3165.0
2017-10-25 10:10:00,88.89,88.89,88.61,88.61,3600.0,88.89,88.89,88.61,88.61,3600.0
2017-10-25 10:15:00,88.52,88.53,88.06,88.11,5800.0,88.52,88.53,88.06,88.11,5800.0
2017-10-25 10:20:00,88.02,88.23,88.02,88.13,3700.0,88.02,88.23,88.02,88.13,3700.0
2017-10-25 10:25:00,88.07,88.51,88.06,88.51,2500.0,88.07,88.51,88.06,88.51,2500.0
2017-10-25 10:30:00,88.47,88.48,88.32,88.41,4566.0,88.47,88.48,88.32,88.41,4566.0
2017-10-25 10:35:00,88.44,88.55,88.35,88.4,6850.0,88.44,88.55,88.35,88.4,6850.0
2017-10-25 10:40:00,88.42,88.52,88.37,88.37,3000.0,88.42,88.52,88.37,88.37,3000.0
2017-10-25 10:45:00,88.3,88.45,88.3,88.35,4500.0,88.3,88.45,88.3,88.35,4500.0
2017-10-25 10:50:00,88.35,88.52,88.34,88.46,1800.0,88.35,88.52,88.34,88.46,1800.0
2017-10-25 10:55:00,88.46,88.47,88.36,88.36,5246.0,88.46,88.47,88.36,88.36,5246.0
2017-10-25 11:00:00,88.39,88.42,88.24,88.29,9209.0,88.39,88.42,88.24,88.29,9209.0
2017-10-25 11:05:00,88.32,88.4,88.17,88.17,6425.0,88.32,88.4,88.17,88.17,6425.0
2017-10-25 11:10:00,88.19,88.21,87.91,88.05,6132.0,88.19,88.21,87.91,88.05,6132.0
2017-10-25 11:15:00,88.12,88.12,87.73,87.77,6100.0,88.12,88.12,87.73,87.77,6100.0
2017-10-25 11:20:00,87.84,87.96,87.74,87.93,5104.0,87.84,87.96,87.74,87.93,5104.0
2017-10-25 11:25:00,87.92,87.99,87.83,87.9,5310.0,87.92,87.99,87.83,87.9,5310.0
2017-10-25 11:30:00,87.88,88.06,87.88,88.0,4149.0,87.88,88.06,87.88,88.0,4149.0
2017-10-25 11:35:00,88.0,88.23,88.0,88.2,2900.0,88.0,88.23,88.0,88.2,2900.0
2017-10-25 11:40:00,88.21,88.39,88.21,88.29,2511.0,88.21,88.39,88.21,88.29,2511.0
2017-10-25 11:45:00,88.29,88.3,88.18,88.27,3100.0,88.29,88.3,88.18,88.27,3100.0
2017-10-25 11:50:00,88.29,88.34,88.19,88.34,2379.0,88.29,88.34,88.19,88.34,2379.0
2017-10-25 11:55:00,88.28,88.28,88.05,88.22,6000.0,88.28,88.28,88.05,88.22,6000.0
2017-10-25 12:00:00,88.3,88.3,88.09,88.24,4182.0,88.3,88.3,88.09,88.24,4182.0
2017-10-25 12:05:00,88.22,88.39,88.17,88.32,1100.0,88.22,88.39,88.17,88.32,1100.0
2017-10-25 12:10:00,88.32,88.32,88.15,88.15,2500.0,88.32,88.32,88.15,88.15,2500.0
2017-10-25 12:15:00,88.15,88.16,88.11,88.14,1200.0,88.15,88.16,88.11,88.14,1200.0
2017-10-25 12:20:00,88.13,88.16,87.97,87.97,2200.0,88.13,88.16,87.97,87.97,2200.0
2017-10-25 12:25:00,88.09,88.1,87.97,88.09,1843.0,88.09,88.1,87.97,88.09,1843.0
2017-10-25 12:30:00,88.05,88.17,88.01,88.17,1200.0,88.05,88.17,88.01,88.17,1200.0
2017-10-25 12:35:00,88.25,88.31,88.25,88.27,1200.0,88.25,88.31,88.25,88.27,1200.0
2017-10-25 12:40:00,88.34,88.44,88.33,88.38,2800.0,88.34,88.44,88.33,88.38,2800.0
2017-10-25 12:45:00,88.38,88.45,88.13,88.13,3000.0,88.38,88.45,88.13,88.13,3000.0
2017-10-25 12:50:00,88.2,88.29,88.2,88.29,500.0,88.2,88.29,88.2,88.29,500.0
2017-10-25 12:55:00,88.38,88.38,88.29,88.36,2000.0,88.38,88.38,88.29,88.36,2000.0
2017-10-25 13:00:00,88.41,88.5,88.39,88.43,2107.0,88.41,88.5,88.39,88.43,2107.0
2017-10-25 13:05:00,88.44,88.6,88.39,88.46,3808.0,88.44,88.6,88.39,88.46,3808.0
2017-10-25 13:10:00,88.46,88.61,88.46,88.61,200.0,88.46,88.61,88.46,88.61,200.0
2017-10-25 13:15:00,88.63,88.63,88.53,88.58,1100.0,88.63,88.63,88.53,88.58,1100.0
2017-10-25 13:20:00,88.61,88.62,88.47,88.52,1854.0,88.61,88.62,88.47,88.52,1854.0
2017-10-25 13:25:00,88.5,88.51,88.32,88.39,2399.0,88.5,88.51,88.32,88.39,2399.0
2017-10-25 13:30:00,88.51,88.68,88.51,88.53,1910.0,88.51,88.68,88.51,88.53,1910.0
2017-10-25 13:35:00,88.61,88.77,88.61,88.72,1500.0,88.61,88.77,88.61,88.72,1500.0
2017-10-25 13:40:00,88.71,88.92,88.71,88.84,3036.0,88.71,88.92,88.71,88.84,3036.0
2017-10-25 13:45:00,88.91,88.95,88.75,88.75,3940.0,88.91,88.95,88.75,88.75,3940.0
2017-10-25 13:50:00,88.81,88.81,88.75,88.75,1100.0,88.81,88.81,88.75,88.75,1100.0
2017-10-25 13:55:00,88.74,89.37,88.74,89.16,15016.0,88.74,89.37,88.74,89.16,15016.0
2017-10-25 14:00:00,89.1,89.27,89.05,89.15,4714.0,89.1,89.27,89.05,89.15,4714.0
2017-10-25 14:05:00,89.14,89.26,89.13,89.16,2500.0,89.14,89.26,89.13,89.16,2500.0
2017-10-25 14:10:00,89.16,89.16,88.96,88.96,3079.0,89.16,89.16,88.96,88.96,3079.0
2017-10-25 14:15:00,89.03,89.08,88.99,88.99,2182.0,89.03,89.08,88.99,88.99,2182.0
2017-10-25 14:20:00,88.98,89.11,88.98,89.06,4273.0,88.98,89.11,88.98,89.06,4273.0
2017-10-25 14:25:00,89.08,89.09,88.99,89.09,1500.0,89.08,89.09,88.99,89.09,1500.0
2017-10-25 14:30:00,89.19,89.55,89.19,89.39,5880.0,89.19,89.55,89.19,89.39,5880.0
2017-10-25 14:35:00,89.39,89.5,89.26,89.35,3493.0,89.39,89.5,89.26,89.35,3493.0
2017-10-25 14:40:00,89.31,89.31,89.22,89.23,1800.0,89.31,89.31,89.22,89.23,1800.0
2017-10-25 14:45:00,89.22,89.22,89.1,89.14,2207.0,89.22,89.22,89.1,89.14,2207.0
2017-10-25 14:50:00,89.18,89.28,89.18,89.21,2299.0,89.18,89.28,89.18,89.21,2299.0
2017-10-25 14:55:00,89.18,89.27,89.17,89.17,4051.0,89.18,89.27,89.17,89.17,4051.0
2017-10-25 15:00:00,89.16,89.21,89.12,89.16,5520.0,89.16,89.21,89.12,89.16,5520.0
2017-10-25 15:05:00,89.2,89.27,89.16,89.23,2831.0,89.2,89.27,89.16,89.23,2831.0
2017-10-25 15:10:00,89.23,89.24,89.19,89.24,1859.0,89.23,89.24,89.19,89.24,1859.0
2017-10-25 15:15:00,89.21,89.31,89.2,89.3,4096.0,89.21,89.31,89.2,89.3,4096.0
2017-10-25 15:20:00,89.31,89.35,89.3,89.34,2793.0,89.31,89.35,89.3,89.34,2793.0
2017-10-25 15:25:00,89.34,89.45,89.31,89.45,13003.0,89.34,89.45,89.31,89.45,13003.0
2017-10-25 15:30:00,89.45,89.47,89.42,89.45,10108.0,89.45,89.47,89.42,89.45,10108.0
2017-10-25 15:35:00,89.46,89.47,89.42,89.44,11874.0,89.46,89.47,89.42,89.44,11874.0
2017-10-25 15:40:00,89.44,89.44,89.36,89.41,10602.0,89.44,89.44,89.36,89.41,10602.0
2017-10-25 15:45:00,89.38,89.39,89.18,89.23,14485.0,89.38,89.39,89.18,89.23,14485.0
2017-10-25 15:50:00,89.21,89.22,89.02,89.04,29308.0,89.21,89.22,89.02,89.04,29308.0
2017-10-25 15:55:00,89.04,89.11,88.98,88.99,53258.0,89.04,89.11,88.98,88.99,53258.0
2017-10-26 09:30:00,88.89,89.58,88.89,89.58,3894.0,88.89,89.58,88.89,89.58,3894.0
2017-10-26 09:35:00,89.57,89.57,89.39,89.56,320.0,89.57,89.57,89.39,89.56,320.0
2017-10-26 09:40:00,89.57,90.26,89.46,90.26,10195.0,89.57,90.26,89.46,90.26,10195.0
2017-10-26 09:45:00,90.24,90.38,89.96,90.2,14400.0,90.24,90.38,89.96,90.2,14400.0
2017-10-26 09:50:00,90.19,90.19,89.86,89.98,5200.0,90.19,90.19,89.86,89.98,5200.0
2017-10-26 09:55:00,90.01,90.04,89.94,89.98,7102.0,90.01,90.04,89.94,89.98,7102.0
2017-10-26 10:00:00,89.96,90.0,89.8,89.94,4887.0,89.96,90.0,89.8,89.94,4887.0
2017-10-26 10:05:00,89.93,89.96,89.89,89.92,2583.0,89.93,89.96,89.89,89.92,2583.0
2017-10-26 10:10:00,89.91,89.91,89.62,89.73,9876.0,89.91,89.91,89.62,89.73,9876.0
2017-10-26 10:15:00,89.74,89.84,89.65,89.65,2879.0,89.74,89.84,89.65,89.65,2879.0
2017-10-26 10:20:00,89.63,89.63,89.63,89.63,612.0,89.63,89.63,89.63,89.63,612.0
2017-10-26 10:25:00,89.67,89.9,89.6,89.9,5985.0,89.67,89.9,89.6,89.9,5985.0
2017-10-26 10:30:00,89.77,90.3,89.77,90.27,9134.0,89.77,90.3,89.77,90.27,9134.0
2017-10-26 10:35:00,90.25,90.47,90.25,90.42,5527.0,90.25,90.47,90.25,90.42,5527.0
2017-10-26 10:40:00,90.45,90.45,90.31,90.33,7350.0,90.45,90.45,90.31,90.33,7350.0
2017-10-26 10:45:00,90.36,90.6,90.36,90.5,10690.0,90.36,90.6,90.36,90.5,10690.0
2017-10-26 10:50:00,90.5,90.57,90.48,90.56,5511.0,90.5,90.57,90.48,90.56,5511.0
2017-10-26 10:55:00,90.56,90.62,90.49,90.61,6032.0,90.56,90.62,90.49,90.61,6032.0
2017-10-26 11:00:00,90.58,90.84,90.58,90.82,10555.0,90.58,90.84,90.58,90.82,10555.0
2017-10-26 11:05:00,90.82,90.92,90.79,90.92,7901.0,90.82,90.92,90.79,90.92,7901.0
2017-10-26 11:10:00,90.9,90.99,90.88,90.99,9256.0,90.9,90.99,90.88,90.99,9256.0
2017-10-26 11:15:00,90.98,91.11,90.98,91.02,6124.0,90.98,91.11,90.98,91.02,6124.0
2017-10-26 11:20:00,91.11,91.21,91.05,91.09,6107.0,91.11,91.21,91.05,91.09,6107.0
2017-10-26 11:25:00,91.14,91.17,91.08,91.17,4068.0,91.14,91.17,91.08,91.17,4068.0
2017-10-26 11:30:00,91.12,91.17,91.1,91.14,2900.0,91.12,91.17,91.1,91.14,2900.0
2017-10-26 11:35:00,91.17,91.46,91.16,91.4,12100.0,91.17,91.46,91.16,91.4,12100.0
2017-10-26 11:40:00,91.43,91.62,91.4,91.55,9922.0,91.43,91.62,91.4,91.55,9922.0
2017-10-26 11:45:00,91.56,91.7,91.55,91.57,6171.0,91.56,91.7,91.55,91.57,6171.0
2017-10-26 11:50:00,91.53,91.67,91.53,91.65,2852.0,91.53,91.67,91.53,91.65,2852.0
2017-10-26 11:55:00,91.65,91.71,91.52,91.7,5067.0,91.65,91.71,91.52,91.7,5067.0
2017-10-26 12:00:00,91.72,91.72,91.35,91.36,11645.0,91.72,91.72,91.35,91.36,11645.0
2017-10-26 12:05:00,91.4,91.55,91.37,91.45,25685.0,91.4,91.55,91.37,91.45,25685.0
2017-10-26 12:10:00,91.46,91.48,91.33,91.44,28777.0,91.46,91.48,91.33,91.44,28777.0
2017-10-26 12:15:00,91.44,91.5,90.99,91.03,27542.0,91.44,91.5,90.99,91.03,27542.0
2017-10-26 12:20:00,91.0,91.12,90.89,91.08,4442.0,91.0,91.12,90.89,91.08,4442.0
2017-10-26 12:25:00,91.08,91.08,90.86,90.86,4820.0,91.08,91.08,90.86,90.86,4820.0
2017-10-26 12:30:00,90.84,90.87,90.8,90.81,3250.0,90.84,90.87,90.8,90.81,3250.0
2017-10-26 12:35:00,90.79,90.79,90.6,90.62,3299.0,90.79,90.79,90.6,90.62,3299.0
2017-10-26 12:40:00,90.61,90.63,90.57,90.63,4595.0,90.61,90.63,90.57,90.63,4595.0
2017-10-26 12:45:00,90.61,90.84,90.59,90.72,6750.0,90.61,90.84,90.59,90.72,6750.0
2017-10-26 12:50:00,90.75,90.79,90.58,90.58,6299.0,90.75,90.79,90.58,90.58,6299.0
2017-10-26 12:55:00,90.6,90.69,90.58,90.6,8425.0,90.6,90.69,90.58,90.6,8425.0
2017-10-26 13:00:00,90.62,90.77,90.62,90.74,3105.0,90.62,90.77,90.62,90.74,3105.0
2017-10-26 13:05:00,90.75,90.77,90.64,90.64,1620.0,90.75,90.77,90.64,90.64,1620.0
2017-10-26 13:10:00,90.6,90.88,90.6,90.76,4643.0,90.6,90.88,90.6,90.76,4643.0
2017-10-26 13:15:00,90.74,90.86,90.74,90.74,5560.0,90.74,90.86,90.74,90.74,5560.0
2017-10-26 13:20:00,90.82,90.92,90.82,90.85,3601.0,90.82,90.92,90.82,90.85,3601.0
2017-10-26 13:25:00,90.9,90.93,90.86,90.91,3476.0,90.9,90.93,90.86,90.91,3476.0
2017-10-26 13:30:00,90.92,91.12,90.92,91.0,3200.0,90.92,91.12,90.92,91.0,3200.0
2017-10-26 13:35:00,91.03,91.03,90.77,90.86,7350.0,91.03,91.03,90.77,90.86,7350.0
2017-10-26 13:40:00,90.9,90.94,90.84,90.94,6310.0,90.9,90.94,90.84,90.94,6310.0
2017-10-26 13:45:00,90.94,90.94,90.87,90.9,2402.0,90.94,90.94,90.87,90.9,2402.0
2017-10-26 13:50:00,90.88,90.92,90.73,90.76,12094.0,90.88,90.92,90.73,90.76,12094.0
2017-10-26 13:55:00,90.75,90.78,90.64,90.7,6935.0,90.75,90.78,90.64,90.7,6935.0
2017-10-26 14:00:00,90.76,90.92,90.76,90.87,3000.0,90.76,90.92,90.76,90.87,3000.0
2017-10-26 14:05:00,90.87,90.87,90.77,90.83,4900.0,90.87,90.87,90.77,90.83,4900.0
2017-10-26 14:10:00,90.85,91.03,90.8,91.03,18549.0,90.85,91.03,90.8,91.03,18549.0
2017-10-26 14:15:00,91.04,91.04,90.85,90.97,6810.0,91.04,91.04,90.85,90.97,6810.0
2017-10-26 14:20:00,90.99,91.03,90.91,90.91,4300.0,90.99,91.03,90.91,90.91,4300.0
2017-10-26 14:25:00,90.94,91.03,90.86,90.86,10419.0,90.94,91.03,90.86,90.86,10419.0
2017-10-26 14:30:00,90.88,90.92,90.7,90.7,4260.0,90.88,90.92,90.7,90.7,4260.0
2017-10-26 14:35:00,90.76,90.78,90.68,90.69,2400.0,90.76,90.78,90.68,90.69,2400.0
2017-10-26 14:40:00,90.69,90.72,90.53,90.53,4795.0,90.69,90.72,90.53,90.53,4795.0
2017-10-26 14:45:00,90.62,90.66,90.61,90.66,2804.0,90.62,90.66,90.61,90.66,2804.0
2017-10-26 14:50:00,90.64,90.67,90.52,90.61,9323.0,90.64,90.67,90.52,90.61,9323.0
2017-10-26 14:55:00,90.59,90.91,90.56,90.91,3500.0,90.59,90.91,90.56,90.91,3500.0
2017-10-26 15:00:00,90.84,90.85,90.75,90.75,5910.0,90.84,90.85,90.75,90.75,5910.0
2017-10-26 15:05:00,90.77,90.77,90.5,90.5,6154.0,90.77,90.77,90.5,90.5,6154.0
2017-10-26 15:10:00,90.53,90.57,90.39,90.39,3445.0,90.53,90.57,90.39,90.39,3445.0
2017-10-26 15:15:00,90.35,90.41,90.29,90.34,10963.0,90.35,90.41,90.29,90.34,10963.0
2017-10-26 15:20:00,90.36,90.54,90.27,90.54,11006.0,90.36,90.54,90.27,90.54,11006.0
2017-10-26 15:25:00,90.55,90.59,90.52,90.56,10595.0,90.55,90.59,90.52,90.56,10595.0
2017-10-26 15:30:00,90.56,90.63,90.36,90.36,13441.0,90.56,90.63,90.36,90.36,13441.0
2017-10-26 15:35:00,90.36,90.53,90.36,90.47,17212.0,90.36,90.53,90.36,90.47,17212.0
2017-10-26 15:40:00,90.47,90.56,90.44,90.54,9360.0,90.47,90.56,90.44,90.54,9360.0
2017-10-26 15:45:00,90.55,90.65,90.54,90.65,16371.0,90.55,90.65,90.54,90.65,16371.0
2017-10-26 15:50:00,90.63,90.64,90.53,90.57,16489.0,90.63,90.64,90.53,90.57,16489.0
2017-10-26 15:55:00,90.59,90.65,90.41,90.48,40047.0,90.59,90.65,90.41,90.48,40047.0
2017-10-27 09:30:00,89.67,89.82,88.77,89.82,5556.0,89.67,89.82,88.77,89.82,5556.0
2017-10-27 09:35:00,89.64,89.81,89.38,89.38,3550.0,89.64,89.81,89.38,89.38,3550.0
2017-10-27 09:40:00,89.23,89.74,89.01,89.45,6441.0,89.23,89.74,89.01,89.45,6441.0
2017-10-27 09:45:00,89.51,89.75,89.5,89.56,21551.0,89.51,89.75,89.5,89.56,21551.0
2017-10-27 09:50:00,89.54,90.03,89.53,89.98,83435.0,89.54,90.03,89.53,89.98,83435.0
2017-10-27 09:55:00,90.02,90.64,90.01,90.59,6116.0,90.02,90.64,90.01,90.59,6116.0
2017-10-27 10:00:00,90.48,90.65,90.13,90.19,15742.0,90.48,90.65,90.13,90.19,15742.0
2017-10-27 10:05:00,90.22,90.22,90.01,90.05,12151.0,90.22,90.22,90.01,90.05,12151.0
2017-10-27 10:10:00,90.05,90.15,89.94,89.94,5700.0,90.05,90.15,89.94,89.94,5700.0
2017-10-27 10:15:00,89.97,90.1,89.95,89.99,11944.0,89.97,90.1,89.95,89.99,11944.0
2017-10-27 10:20:00,90.04,90.13,89.93,90.02,7850.0,90.04,90.13,89.93,90.02,7850.0
2017-10-27 10:25:00,90.0,90.01,89.78,89.87,7811.0,90.0,90.01,89.78,89.87,7811.0
2017-10-27 10:30:00,89.89,90.09,89.87,90.09,5377.0,89.89,90.09,89.87,90.09,5377.0
2017-10-27 10:35:00,90.11,90.34,90.1,90.34,6245.0,90.11,90.34,90.1,90.34,6245.0
2017-10-27 10:40:00,90.38,90.38,90.08,90.24,10900.0,90.38,90.38,90.08,90.24,10900.0
2017-10-27 10:45:00,90.28,90.42,90.24,90.36,7915.0,90.28,90.42,90.24,90.36,7915.0
2017-10-27 10:50:00,90.35,90.46,90.35,90.46,5854.0,90.35,90.46,90.35,90.46,5854.0
2017-10-27 10:55:00,90.43,90.8,90.43,90.79,12472.0,90.43,90.8,90.43,90.79,12472.0
2017-10-27 11:00:00,90.79,91.07,90.75,91.02,24471.0,90.79,91.07,90.75,91.02,24471.0
2017-10-27 11:05:00,91.01,91.04,90.84,91.03,13995.0,91.01,91.04,90.84,91.03,13995.0
2017-10-27 11:10:00,91.03,91.21,90.9,90.97,21680.0,91.03,91.21,90.9,90.97,21680.0
2017-10-27 11:15:00,90.97,91.04,90.69,90.79,16633.0,90.97,91.04,90.69,90.79,16633.0
2017-10-27 11:20:00,90.83,91.06,90.8,91.06,7823.0,90.83,91.06,90.8,91.06,7823.0
2017-10-27 11:25:00,91.02,91.3,91.02,91.3,4679.0,91.02,91.3,91.02,91.3,4679.0
2017-10-27 11:30:00,91.28,91.28,90.74,90.74,6620.0,91.28,91.28,90.74,90.74,6620.0
2017-10-27 11:35:00,90.69,90.84,90.69,90.84,3750.0,90.69,90.84,90.69,90.84,3750.0
2017-10-27 11:40:00,90.84,90.98,90.79,90.98,2850.0,90.84,90.98,90.79,90.98,2850.0
2017-10-27 11:45:00,91.0,91.2,91.0,91.13,7163.0,91.0,91.2,91.0,91.13,7163.0
2017-10-27 11:50:00,91.17,91.19,91.1,91.15,11047.0,91.17,91.19,91.1,91.15,11047.0
2017-10-27 11:55:00,91.17,91.35,91.11,91.28,25513.0,91.17,91.35,91.11,91.28,25513.0
2017-10-27 12:00:00,91.28,91.32,91.0,91.14,5900.0,91.28,91.32,91.0,91.14,5900.0
2017-10-27 12:05:00,91.1,91.22,91.08,91.21,4559.0,91.1,91.22,91.08,91.21,4559.0
2017-10-27 12:10:00,91.2,91.23,91.17,91.23,3550.0,91.2,91.23,91.17,91.23,3550.0
2017-10-27 12:15:00,91.24,91.24,91.1,91.1,5500.0,91.24,91.24,91.1,91.1,5500.0
2017-10-27 12:20:00,91.09,91.12,90.88,90.89,4373.0,91.09,91.12,90.88,90.89,4373.0
2017-10-27 12:25:00,90.88,90.99,90.88,90.92,3100.0,90.88,90.99,90.88,90.92,3100.0
2017-10-27 12:30:00,90.95,90.97,90.87,90.91,3104.0,90.95,90.97,90.87,90.91,3104.0
2017-10-27 12:35:00,90.89,91.01,90.89,91.01,3793.0,90.89,91.01,90.89,91.01,3793.0
2017-10-27 12:40:00,91.07,91.29,91.07,91.29,5015.0,91.07,91.29,91.07,91.29,5015.0
2017-10-27 12:45:00,91.3,91.3,91.23,91.26,2750.0,91.3,91.3,91.23,91.26,2750.0
2017-10-27 12:50:00,91.31,91.34,91.17,91.18,5600.0,91.31,91.34,91.17,91.18,5600.0
2017-10-27 12:55:00,91.14,91.18,91.03,91.09,13379.0,91.14,91.18,91.03,91.09,13379.0
2017-10-27 13:00:00,91.09,91.11,90.94,91.0,6306.0,91.09,91.11,90.94,91.0,6306.0
2017-10-27 13:05:00,91.03,91.04,90.78,90.84,4700.0,91.03,91.04,90.78,90.84,4700.0
2017-10-27 13:10:00,90.89,90.93,90.82,90.88,3000.0,90.89,90.93,90.82,90.88,3000.0
2017-10-27 13:15:00,90.85,90.88,90.7,90.75,11800.0,90.85,90.88,90.7,90.75,11800.0
2017-10-27 13:20:00,90.7,90.83,90.65,90.81,5000.0,90.7,90.83,90.65,90.81,5000.0
2017-10-27 13:25:00,90.83,90.83,90.68,90.72,1500.0,90.83,90.83,90.68,90.72,1500.0
2017-10-27 13:30:00,90.72,90.92,90.72,90.81,5700.0,90.72,90.92,90.72,90.81,5700.0
2017-10-27 13:35:00,90.77,91.17,90.77,91.17,5900.0,90.77,91.17,90.77,91.17,5900.0
2017-10-27 13:40:00,91.02,91.11,90.91,91.02,2200.0,91.02,91.11,90.91,91.02,2200.0
2017-10-27 13:45:00,91.01,91.08,90.99,90.99,1970.0,91.01,91.08,90.99,90.99,1970.0
2017-10-27 13:50:00,90.98,90.99,90.94,90.94,700.0,90.98,90.99,90.94,90.94,700.0
2017-10-27 13:55:00,90.92,90.97,90.88,90.97,6199.0,90.92,90.97,90.88,90.97,6199.0
2017-10-27 14:00:00,90.99,91.06,90.95,90.95,2500.0,90.99,91.06,90.95,90.95,2500.0
2017-10-27 14:05:00,90.96,91.09,90.94,91.07,3607.0,90.96,91.09,90.94,91.07,3607.0
2017-10-27 14:10:00,91.08,91.17,91.03,91.05,3051.0,91.08,91.17,91.03,91.05,3051.0
2017-10-27 14:15:00,91.06,91.06,90.97,91.03,3200.0,91.06,91.06,90.97,91.03,3200.0
2017-10-27 14:20:00,90.99,91.03,90.87,90.93,5895.0,90.99,91.03,90.87,90.93,5895.0
2017-10-27 14:25:00,90.97,90.97,90.89,90.91,6250.0,90.97,90.97,90.89,90.91,6250.0
2017-10-27 14:30:00,90.94,90.99,90.92,90.95,3300.0,90.94,90.99,90.92,90.95,3300.0
2017-10-27 14:35:00,90.95,90.98,90.9,90.93,3502.0,90.95,90.98,90.9,90.93,3502.0
2017-10-27 14:40:00,90.95,90.98,90.86,90.9,4100.0,90.95,90.98,90.86,90.9,4100.0
2017-10-27 14:45:00,90.9,91.0,90.81,90.85,7785.0,90.9,91.0,90.81,90.85,7785.0
2017-10-27 14:50:00,90.83,90.88,90.79,90.83,4300.0,90.83,90.88,90.79,90.83,4300.0
2017-10-27 14:55:00,90.84,91.03,90.81,90.95,9111.0,90.84,91.03,90.81,90.95,9111.0
2017-10-27 15:00:00,90.93,90.93,90.82,90.84,5535.0,90.93,90.93,90.82,90.84,5535.0
2017-10-27 15:05:00,90.85,90.85,90.76,90.77,9906.0,90.85,90.85,90.76,90.77,9906.0
2017-10-27 15:10:00,90.78,90.81,90.73,90.73,15793.0,90.78,90.81,90.73,90.73,15793.0
2017-10-27 15:15:00,90.73,90.83,90.71,90.75,7198.0,90.73,90.83,90.71,90.75,7198.0
2017-10-27 15:20:00,90.78,90.8,90.71,90.71,5317.0,90.78,90.8,90.71,90.71,5317.0
2017-10-27 15:25:00,90.73,90.85,90.71,90.85,9925.0,90.73,90.85,90.71,90.85,9925.0
2017-10-27 15:30:00,90.85,90.87,90.71,90.71,13687.0,90.85,90.87,90.71,90.71,13687.0
2017-10-27 15:35:00,90.72,90.84,90.72,90.77,9800.0,90.72,90.84,90.72,90.77,9800.0
2017-10-27 15:40:00,90.76,90.85,90.76,90.8,16729.0,90.76,90.85,90.76,90.8,16729.0
2017-10-27 15:45:00,90.8,90.88,90.77,90.86,32973.0,90.8,90.88,90.77,90.86,32973.0
2017-10-27 15:50:00,90.84,90.87,90.77,90.8,27337.0,90.84,90.87,90.77,90.8,27337.0
2017-10-27 15:55:00,90.8,90.89,90.75,90.88,34185.0,90.8,90.89,90.75,90.88,34185.0
2017-10-30 09:30:00,90.5,90.5,89.99,90.0,5891.0,90.5,90.5,89.99,90.0,5891.0
2017-10-30 09:35:00,90.1,90.1,89.67,89.67,1632.0,90.1,90.1,89.67,89.67,1632.0
2017-10-30 09:40:00,89.61,89.7,89.51,89.59,6480.0,89.61,89.7,89.51,89.59,6480.0
2017-10-30 09:45:00,89.52,89.58,89.25,89.25,6039.0,89.52,89.58,89.25,89.25,6039.0
2017-10-30 09:50:00,89.22,89.27,89.13,89.22,6260.0,89.22,89.27,89.13,89.22,6260.0
2017-10-30 09:55:00,89.33,89.84,89.33,89.84,3545.0,89.33,89.84,89.33,89.84,3545.0
2017-10-30 10:00:00,89.95,90.04,89.78,89.78,14799.0,89.95,90.04,89.78,89.78,14799.0
2017-10-30 10:05:00,89.78,90.09,89.75,89.81,46862.0,89.78,90.09,89.75,89.81,46862.0
2017-10-30 10:10:00,89.75,89.75,89.06,89.19,32040.0,89.75,89.75,89.06,89.19,32040.0
2017-10-30 10:15:00,89.13,89.54,89.13,89.31,14060.0,89.13,89.54,89.13,89.31,14060.0
2017-10-30 10:20:00,89.39,89.49,89.36,89.4,2300.0,89.39,89.49,89.36,89.4,2300.0
2017-10-30 10:25:00,89.41,89.58,89.33,89.57,6833.0,89.41,89.58,89.33,89.57,6833.0
2017-10-30 10:30:00,89.64,89.68,89.47,89.59,3600.0,89.64,89.68,89.47,89.59,3600.0
2017-10-30 10:35:00,89.57,89.6,89.45,89.59,3307.0,89.57,89.6,89.45,89.59,3307.0
2017-10-30 10:40:00,89.53,89.66,89.51,89.61,9587.0,89.53,89.66,89.51,89.61,9587.0
2017-10-30 10:45:00,89.59,89.84,89.59,89.79,12470.0,89.59,89.84,89.59,89.79,12470.0
2017-10-30 10:50:00,89.75,89.8,89.6,89.8,5022.0,89.75,89.8,89.6,89.8,5022.0
2017-10-30 10:55:00,89.68,89.76,89.53,89.55,15529.0,89.68,89.76,89.53,89.55,15529.0
2017-10-30 11:00:00,89.48,89.48,89.28,89.44,3794.0,89.48,89.48,89.28,89.44,3794.0
2017-10-30 11:05:00,89.41,89.49,89.33,89.48,3639.0,89.41,89.49,89.33,89.48,3639.0
2017-10-30 11:10:00,89.52,89.52,89.33,89.5,5200.0,89.52,89.52,89.33,89.5,5200.0
2017-10-30 11:15:00,89.51,89.7,89.45,89.63,8255.0,89.51,89.7,89.45,89.63,8255.0
2017-10-30 11:20:00,89.58,89.66,89.48,89.58,6600.0,89.58,89.66,89.48,89.58,6600.0
2017-10-30 11:25:00,89.61,89.65,89.49,89.49,6671.0,89.61,89.65,89.49,89.49,6671.0
2017-10-30 11:30:00,89.54,89.59,89.46,89.58,21037.0,89.54,89.59,89.46,89.58,21037.0
2017-10-30 11:35:00,89.5,89.5,89.19,89.27,9294.0,89.5,89.5,89.19,89.27,9294.0
2017-10-30 11:40:00,89.23,89.43,89.22,89.38,7136.0,89.23,89.43,89.22,89.38,7136.0
2017-10-30 11:45:00,89.34,89.51,89.31,89.43,11532.0,89.34,89.51,89.31,89.43,11532.0
2017-10-30 11:50:00,89.43,89.47,89.29,89.42,7100.0,89.43,89.47,89.29,89.42,7100.0
2017-10-30 11:55:00,89.38,89.53,89.38,89.42,7077.0,89.38,89.53,89.38,89.42,7077.0
2017-10-30 12:00:00,89.38,89.42,89.19,89.4,5550.0,89.38,89.42,89.19,89.4,5550.0
2017-10-30 12:05:00,89.38,89.55,89.33,89.35,29069.0,89.38,89.55,89.33,89.35,29069.0
2017-10-30 12:10:00,89.36,89.46,89.23,89.36,4800.0,89.36,89.46,89.23,89.36,4800.0
2017-10-30 12:15:00,89.37,89.44,89.31,89.32,4100.0,89.37,89.44,89.31,89.32,4100.0
2017-10-30 12:20:00,89.34,89.43,89.34,89.38,5870.0,89.34,89.43,89.34,89.38,5870.0
2017-10-30 12:25:00,89.4,89.46,89.37,89.45,2204.0,89.4,89.46,89.37,89.45,2204.0
2017-10-30 12:30:00,89.37,89.47,89.34,89.43,2100.0,89.37,89.47,89.34,89.43,2100.0
2017-10-30 12:35:00,89.45,89.55,89.41,89.55,6500.0,89.45,89.55,89.41,89.55,6500.0
2017-10-30 12:40:00,89.46,89.46,89.4,89.4,1210.0,89.46,89.46,89.4,89.4,1210.0
2017-10-30 12:45:00,89.39,89.46,89.39,89.4,1200.0,89.39,89.46,89.39,89.4,1200.0
2017-10-30 12:50:00,89.4,89.44,89.34,89.44,6700.0,89.4,89.44,89.34,89.44,6700.0
2017-10-30 12:55:00,89.4,89.42,89.39,89.39,800.0,89.4,89.42,89.39,89.39,800.0
2017-10-30 13:00:00,89.43,89.5,89.32,89.45,11300.0,89.43,89.5,89.32,89.45,11300.0
2017-10-30 13:05:00,89.41,89.46,89.37,89.41,5013.0,89.41,89.46,89.37,89.41,5013.0
2017-10-30 13:10:00,89.4,89.45,89.37,89.45,17382.0,89.4,89.45,89.37,89.45,17382.0
2017-10-30 13:15:00,89.43,89.47,89.4,89.47,1424.0,89.43,89.47,89.4,89.47,1424.0
2017-10-30 13:20:00,89.49,89.49,89.41,89.41,1900.0,89.49,89.49,89.41,89.41,1900.0
2017-10-30 13:25:00,89.42,89.54,89.42,89.5,2731.0,89.42,89.54,89.42,89.5,2731.0
2017-10-30 13:30:00,89.46,89.53,89.44,89.44,2700.0,89.46,89.53,89.44,89.44,2700.0
2017-10-30 13:35:00,89.48,89.72,89.44,89.71,3401.0,89.48,89.72,89.44,89.71,3401.0
2017-10-30 13:40:00,89.69,89.7,89.56,89.56,1394.0,89.69,89.7,89.56,89.56,1394.0
2017-10-30 13:45:00,89.56,89.62,89.42,89.6,4714.0,89.56,89.62,89.42,89.6,4714.0
2017-10-30 13:50:00,89.59,89.61,89.48,89.54,3100.0,89.59,89.61,89.48,89.54,3100.0
2017-10-30 13:55:00,89.54,89.62,89.32,89.44,5698.0,89.54,89.62,89.32,89.44,5698.0
2017-10-30 14:00:00,89.39,89.56,89.38,89.53,3805.0,89.39,89.56,89.38,89.53,3805.0
2017-10-30 14:05:00,89.56,89.63,89.55,89.55,2644.0,89.56,89.63,89.55,89.55,2644.0
2017-10-30 14:10:00,89.59,89.61,89.56,89.57,1798.0,89.59,89.61,89.56,89.57,1798.0
2017-10-30 14:15:00,89.56,89.58,89.41,89.49,2957.0,89.56,89.58,89.41,89.49,2957.0
2017-10-30 14:20:00,89.48,89.48,89.36,89.43,4900.0,89.48,89.48,89.36,89.43,4900.0
2017-10-30 14:25:00,89.41,89.43,89.29,89.29,4232.0,89.41,89.43,89.29,89.29,4232.0
2017-10-30 14:30:00,89.33,89.33,89.21,89.27,31559.0,89.33,89.33,89.21,89.27,31559.0
2017-10-30 14:35:00,89.27,89.3,89.21,89.27,8457.0,89.27,89.3,89.21,89.27,8457.0
2017-10-30 14:40:00,89.3,89.34,89.3,89.31,4736.0,89.3,89.34,89.3,89.31,4736.0
2017-10-30 14:45:00,89.34,89.39,89.31,89.33,6069.0,89.34,89.39,89.31,89.33,6069.0
2017-10-30 14:50:00,89.31,89.31,89.0,89.0,10973.0,89.31,89.31,89.0,89.0,10973.0
2017-10-30 14:55:00,89.01,89.08,88.75,88.75,14169.0,89.01,89.08,88.75,88.75,14169.0
2017-10-30 15:00:00,88.82,88.88,88.64,88.74,13651.0,88.82,88.88,88.64,88.74,13651.0
2017-10-30 15:05:00,88.71,89.0,88.71,88.93,15325.0,88.71,89.0,88.71,88.93,15325.0
2017-10-30 15:10:00,88.93,89.03,88.81,88.85,7606.0,88.93,89.03,88.81,88.85,7606.0
2017-10-30 15:15:00,88.85,89.03,88.81,88.97,16604.0,88.85,89.03,88.81,88.97,16604.0
2017-10-30 15:20:00,88.97,88.97,88.68,88.71,10132.0,88.97,88.97,88.68,88.71,10132.0
2017-10-30 15:25:00,88.74,88.85,88.74,88.8,9456.0,88.74,88.85,88.74,88.8,9456.0
2017-10-30 15:30:00,88.81,88.87,88.77,88.79,12132.0,88.81,88.87,88.77,88.79,12132.0
2017-10-30 15:35:00,88.81,88.81,88.7,88.71,9597.0,88.81,88.81,88.7,88.71,9597.0
2017-10-30 15:40:00,88.73,89.0,88.71,88.88,79977.0,88.73,89.0,88.71,88.88,79977.0
2017-10-30 15:45:00,88.86,88.94,88.83,88.89,21897.0,88.86,88.94,88.83,88.89,21897.0
2017-10-30 15:50:00,88.9,88.98,88.88,88.92,25256.0,88.9,88.98,88.88,88.92,25256.0
2017-10-30 15:55:00,88.9,89.04,88.86,89.03,62110.0,88.9,89.04,88.86,89.03,62110.0
2017-10-31 09:30:00,93.38,96.7,93.38,94.61,4816.0,93.38,96.7,93.38,94.61,4816.0
2017-10-31 09:35:00,95.0,95.0,93.3,93.43,116290.0,95.0,95.0,93.3,93.43,116290.0
2017-10-31 09:40:00,93.43,93.72,93.0,93.58,120724.0,93.43,93.72,93.0,93.58,120724.0
2017-10-31 09:45:00,93.5,93.56,93.24,93.33,32778.0,93.5,93.56,93.24,93.33,32778.0
2017-10-31 09:50:00,93.38,94.5,93.38,94.13,57611.0,93.38,94.5,93.38,94.13,57611.0
2017-10-31 09:55:00,94.12,94.12,93.49,93.71,14369.0,94.12,94.12,93.49,93.71,14369.0
2017-10-31 10:00:00,93.71,94.84,93.6,94.84,82340.0,93.71,94.84,93.6,94.84,82340.0
2017-10-31 10:05:00,94.63,95.28,94.32,94.44,30428.0,94.63,95.28,94.32,94.44,30428.0
2017-10-31 10:10:00,94.3,95.03,94.29,94.83,53119.0,94.3,95.03,94.29,94.83,53119.0
2017-10-31 10:15:00,94.74,94.79,94.07,94.65,24862.0,94.74,94.79,94.07,94.65,24862.0
2017-10-31 10:20:00,94.66,94.87,94.5,94.8,18040.0,94.66,94.87,94.5,94.8,18040.0
2017-10-31 10:25:00,94.91,95.5,94.84,95.32,64712.0,94.91,95.5,94.84,95.32,64712.0
2017-10-31 10:30:00,95.5,95.5,94.98,95.27,23187.0,95.5,95.5,94.98,95.27,23187.0
2017-10-31 10:35:00,95.27,95.57,95.12,95.38,38610.0,95.27,95.57,95.12,95.38,38610.0
2017-10-31 10:40:00,95.33,95.5,95.33,95.44,10047.0,95.33,95.5,95.33,95.44,10047.0
2017-10-31 10:45:00,95.49,95.55,95.14,95.23,39150.0,95.49,95.55,95.14,95.23,39150.0
2017-10-31 10:50:00,95.23,95.26,95.12,95.2,14907.0,95.23,95.26,95.12,95.2,14907.0
2017-10-31 10:55:00,95.2,95.24,94.89,95.15,35778.0,95.2,95.24,94.89,95.15,35778.0
2017-10-31 11:00:00,95.12,95.15,95.0,95.1,21767.0,95.12,95.15,95.0,95.1,21767.0
2017-10-31 11:05:00,95.09,95.15,94.95,95.0,77483.0,95.09,95.15,94.95,95.0,77483.0
2017-10-31 11:10:00,94.97,95.12,94.86,94.97,22483.0,94.97,95.12,94.86,94.97,22483.0
2017-10-31 11:15:00,94.95,95.02,94.89,95.0,9173.0,94.95,95.02,94.89,95.0,9173.0
2017-10-31 11:20:00,95.0,95.52,95.0,95.33,34875.0,95.0,95.52,95.0,95.33,34875.0
2017-10-31 11:25:00,95.36,95.69,95.15,95.49,18630.0,95.36,95.69,95.15,95.49,18630.0
2017-10-31 11:30:00,95.51,95.7,95.51,95.67,11070.0,95.51,95.7,95.51,95.67,11070.0
2017-10-31 11:35:00,95.69,95.9,95.58,95.85,24767.0,95.69,95.9,95.58,95.85,24767.0
2017-10-31 11:40:00,95.85,95.85,95.59,95.65,4602.0,95.85,95.85,95.59,95.65,4602.0
2017-10-31 11:45:00,95.65,95.74,95.59,95.74,6200.0,95.65,95.74,95.59,95.74,6200.0
2017-10-31 11:50:00,95.76,95.76,95.54,95.58,12399.0,95.76,95.76,95.54,95.58,12399.0
2017-10-31 11:55:00,95.58,95.76,95.54,95.67,12056.0,95.58,95.76,95.54,95.67,12056.0
2017-10-31 12:00:00,95.69,95.69,95.23,95.23,8181.0,95.69,95.69,95.23,95.23,8181.0
2017-10-31 12:05:00,95.27,95.54,95.25,95.39,9693.0,95.27,95.54,95.25,95.39,9693.0
2017-10-31 12:10:00,95.35,95.41,94.78,94.9,17883.0,95.35,95.41,94.78,94.9,17883.0
2017-10-31 12:15:00,94.87,95.03,94.86,94.86,8124.0,94.87,95.03,94.86,94.86,8124.0
2017-10-31 12:20:00,94.95,94.96,94.7,94.82,8574.0,94.95,94.96,94.7,94.82,8574.0
2017-10-31 12:25:00,94.88,94.92,94.51,94.66,16847.0,94.88,94.92,94.51,94.66,16847.0
2017-10-31 12:30:00,94.69,94.79,94.65,94.68,21900.0,94.69,94.79,94.65,94.68,21900.0
2017-10-31 12:35:00,94.74,95.0,94.74,94.98,6439.0,94.74,95.0,94.74,94.98,6439.0
2017-10-31 12:40:00,94.96,95.0,94.93,94.99,11804.0,94.96,95.0,94.93,94.99,11804.0
2017-10-31 12:45:00,95.0,95.14,94.94,95.14,9189.0,95.0,95.14,94.94,95.14,9189.0
2017-10-31 12:50:00,95.14,95.34,95.14,95.26,6862.0,95.14,95.34,95.14,95.26,6862.0
2017-10-31 12:55:00,95.27,95.3,95.12,95.3,3002.0,95.27,95.3,95.12,95.3,3002.0
2017-10-31 13:00:00,95.32,95.37,95.21,95.32,5908.0,95.32,95.37,95.21,95.32,5908.0
2017-10-31 13:05:00,95.39,95.43,95.24,95.38,7588.0,95.39,95.43,95.24,95.38,7588.0
2017-10-31 13:10:00,95.35,95.44,95.35,95.42,7674.0,95.35,95.44,95.35,95.42,7674.0
2017-10-31 13:15:00,95.42,95.45,95.29,95.34,5352.0,95.42,95.45,95.29,95.34,5352.0
2017-10-31 13:20:00,95.31,95.38,95.26,95.33,9479.0,95.31,95.38,95.26,95.33,9479.0
2017-10-31 13:25:00,95.33,95.43,95.33,95.41,7889.0,95.33,95.43,95.33,95.41,7889.0
2017-10-31 13:30:00,95.39,95.4,95.16,95.2,11458.0,95.39,95.4,95.16,95.2,11458.0
2017-10-31 13:35:00,95.23,95.23,95.17,95.22,3900.0,95.23,95.23,95.17,95.22,3900.0
2017-10-31 13:40:00,95.2,95.23,94.92,94.92,10277.0,95.2,95.23,94.92,94.92,10277.0
2017-10-31 13:45:00,94.92,95.01,94.89,94.89,5700.0,94.92,95.01,94.89,94.89,5700.0
2017-10-31 13:50:00,94.93,95.06,94.9,94.97,8097.0,94.93,95.06,94.9,94.97,8097.0
2017-10-31 13:55:00,94.92,95.02,94.91,94.97,5029.0,94.92,95.02,94.91,94.97,5029.0
2017-10-31 14:00:00,94.97,94.97,94.83,94.93,4101.0,94.97,94.97,94.83,94.93,4101.0
2017-10-31 14:05:00,94.91,94.91,94.6,94.6,9676.0,94.91,94.91,94.6,94.6,9676.0
2017-10-31 14:10:00,94.62,94.63,94.39,94.4,7997.0,94.62,94.63,94.39,94.4,7997.0
2017-10-31 14:15:00,94.44,94.49,94.02,94.27,34629.0,94.44,94.49,94.02,94.27,34629.0
2017-10-31 14:20:00,94.26,94.31,94.09,94.27,12832.0,94.26,94.31,94.09,94.27,12832.0
2017-10-31 14:25:00,94.2,94.26,94.11,94.24,24096.0,94.2,94.26,94.11,94.24,24096.0
2017-10-31 14:30:00,94.2,94.23,94.13,94.15,5769.0,94.2,94.23,94.13,94.15,5769.0
2017-10-31 14:35:00,94.15,94.18,94.01,94.01,14659.0,94.15,94.18,94.01,94.01,14659.0
2017-10-31 14:40:00,94.02,94.08,93.87,93.87,14689.0,94.02,94.08,93.87,93.87,14689.0
2017-10-31 14:45:00,93.87,94.3,93.85,94.3,10040.0,93.87,94.3,93.85,94.3,10040.0
2017-10-31 14:50:00,94.3,94.36,94.15,94.28,8455.0,94.3,94.36,94.15,94.28,8455.0
2017-10-31 14:55:00,94.26,94.3,94.12,94.28,7400.0,94.26,94.3,94.12,94.28,7400.0
2017-10-31 15:00:00,94.26,94.42,94.21,94.39,8542.0,94.26,94.42,94.21,94.39,8542.0
2017-10-31 15:05:00,94.41,94.53,94.36,94.4,8296.0,94.41,94.53,94.36,94.4,8296.0
2017-10-31 15:10:00,94.38,94.44,94.35,94.43,8451.0,94.38,94.44,94.35,94.43,8451.0
2017-10-31 15:15:00,94.41,94.44,94.35,94.38,14036.0,94.41,94.44,94.35,94.38,14036.0
2017-10-31 15:20:00,94.41,94.51,94.4,94.5,7640.0,94.41,94.51,94.4,94.5,7640.0
2017-10-31 15:25:00,94.51,94.61,94.35,94.35,12922.0,94.51,94.61,94.35,94.35,12922.0
2017-10-31 15:30:00,94.35,94.43,94.34,94.34,24762.0,94.35,94.43,94.34,94.34,24762.0
2017-10-31 15:35:00,94.36,94.4,94.03,94.07,21103.0,94.36,94.4,94.03,94.07,21103.0
2017-10-31 15:40:00,94.07,94.25,93.96,93.96,19073.0,94.07,94.25,93.96,93.96,19073.0
2017-10-31 15:45:00,93.97,93.98,93.81,93.82,35675.0,93.97,93.98,93.81,93.82,35675.0
2017-10-31 15:50:00,93.82,93.95,93.8,93.9,31601.0,93.82,93.95,93.8,93.9,31601.0
2017-10-31 15:55:00,93.92,93.97,93.8,93.89,78385.0,93.92,93.97,93.8,93.89,78385.0
2017-11-01 09:30:00,94.86,95.22,94.46,94.46,33124.0,94.86,95.22,94.46,94.46,33124.0
2017-11-01 09:35:00,94.6,94.78,94.15,94.68,9643.0,94.6,94.78,94.15,94.68,9643.0
2017-11-01 09:40:00,94.66,95.61,94.66,95.43,14857.0,94.66,95.61,94.66,95.43,14857.0
2017-11-01 09:45:00,95.42,96.2,95.29,95.98,24200.0,95.42,96.2,95.29,95.98,24200.0
2017-11-01 09:50:00,95.98,96.48,95.92,96.31,13023.0,95.98,96.48,95.92,96.31,13023.0
2017-11-01 09:55:00,96.17,96.36,95.94,96.36,5892.0,96.17,96.36,95.94,96.36,5892.0
2017-11-01 10:00:00,96.37,96.37,95.68,95.68,10708.0,96.37,96.37,95.68,95.68,10708.0
2017-11-01 10:05:00,95.76,95.83,95.46,95.83,19430.0,95.76,95.83,95.46,95.83,19430.0
2017-11-01 10:10:00,95.8,96.24,95.76,96.12,25852.0,95.8,96.24,95.76,96.12,25852.0
2017-11-01 10:15:00,96.12,96.13,95.89,96.13,14065.0,96.12,96.13,95.89,96.13,14065.0
2017-11-01 10:20:00,96.09,96.46,96.0,96.43,16319.0,96.09,96.46,96.0,96.43,16319.0
2017-11-01 10:25:00,96.43,96.47,96.04,96.25,10745.0,96.43,96.47,96.04,96.25,10745.0
2017-11-01 10:30:00,96.11,96.24,96.08,96.13,12671.0,96.11,96.24,96.08,96.13,12671.0
2017-11-01 10:35:00,96.07,96.1,95.85,95.89,13933.0,96.07,96.1,95.85,95.89,13933.0
2017-11-01 10:40:00,95.94,95.95,95.71,95.76,27498.0,95.94,95.95,95.71,95.76,27498.0
2017-11-01 10:45:00,95.79,95.86,95.72,95.79,22180.0,95.79,95.86,95.72,95.79,22180.0
2017-11-01 10:50:00,95.81,96.05,95.81,96.0,17453.0,95.81,96.05,95.81,96.0,17453.0
2017-11-01 10:55:00,96.0,96.02,95.79,95.87,10429.0,96.0,96.02,95.79,95.87,10429.0
2017-11-01 11:00:00,95.88,95.88,95.41,95.41,13900.0,95.88,95.88,95.41,95.41,13900.0
2017-11-01 11:05:00,95.41,95.45,95.06,95.22,16800.0,95.41,95.45,95.06,95.22,16800.0
2017-11-01 11:10:00,95.27,95.49,95.2,95.49,13814.0,95.27,95.49,95.2,95.49,13814.0
2017-11-01 11:15:00,95.58,95.77,95.58,95.77,10094.0,95.58,95.77,95.58,95.77,10094.0
2017-11-01 11:20:00,95.77,95.81,95.63,95.69,7405.0,95.77,95.81,95.63,95.69,7405.0
2017-11-01 11:25:00,95.64,95.64,95.34,95.36,11200.0,95.64,95.64,95.34,95.36,11200.0
2017-11-01 11:30:00,95.36,95.37,95.28,95.28,5802.0,95.36,95.37,95.28,95.28,5802.0
2017-11-01 11:35:00,95.27,95.27,94.99,95.12,11400.0,95.27,95.27,94.99,95.12,11400.0
2017-11-01 11:40:00,95.16,95.25,95.03,95.2,9100.0,95.16,95.25,95.03,95.2,9100.0
2017-11-01 11:45:00,95.19,95.28,94.99,94.99,6400.0,95.19,95.28,94.99,94.99,6400.0
2017-11-01 11:50:00,95.0,95.0,94.77,94.78,5100.0,95.0,95.0,94.77,94.78,5100.0
2017-11-01 11:55:00,94.8,94.92,94.59,94.89,11561.0,94.8,94.92,94.59,94.89,11561.0
2017-11-01 12:00:00,94.93,95.0,94.81,94.92,7405.0,94.93,95.0,94.81,94.92,7405.0
2017-11-01 12:05:00,94.88,94.94,94.49,94.81,17009.0,94.88,94.94,94.49,94.81,17009.0
2017-11-01 12:10:00,94.8,94.84,94.73,94.79,13231.0,94.8,94.84,94.73,94.79,13231.0
2017-11-01 12:15:00,94.76,94.91,94.76,94.91,7800.0,94.76,94.91,94.76,94.91,7800.0
2017-11-01 12:20:00,94.93,95.0,94.86,94.97,6907.0,94.93,95.0,94.86,94.97,6907.0
2017-11-01 12:25:00,94.94,95.02,94.94,94.96,10628.0,94.94,95.02,94.94,94.96,10628.0
2017-11-01 12:30:00,94.94,94.99,94.94,94.98,2200.0,94.94,94.99,94.94,94.98,2200.0
2017-11-01 12:35:00,94.98,95.03,94.77,94.77,9600.0,94.98,95.03,94.77,94.77,9600.0
2017-11-01 12:40:00,94.8,94.88,94.7,94.7,3406.0,94.8,94.88,94.7,94.7,3406.0
2017-11-01 12:45:00,94.74,94.83,94.74,94.83,5100.0,94.74,94.83,94.74,94.83,5100.0
2017-11-01 12:50:00,94.81,94.81,94.71,94.75,4839.0,94.81,94.81,94.71,94.75,4839.0
2017-11-01 12:55:00,94.76,94.78,94.66,94.75,5033.0,94.76,94.78,94.66,94.75,5033.0
2017-11-01 13:00:00,94.73,94.81,94.71,94.81,5802.0,94.73,94.81,94.71,94.81,5802.0
2017-11-01 13:05:00,94.79,94.79,94.62,94.73,5495.0,94.79,94.79,94.62,94.73,5495.0
2017-11-01 13:10:00,94.74,94.87,94.74,94.78,3415.0,94.74,94.87,94.74,94.78,3415.0
2017-11-01 13:15:00,94.86,95.06,94.86,94.98,8528.0,94.86,95.06,94.86,94.98,8528.0
2017-11-01 13:20:00,95.05,95.15,95.04,95.15,2000.0,95.05,95.15,95.04,95.15,2000.0
2017-11-01 13:25:00,95.18,95.33,95.16,95.25,7948.0,95.18,95.33,95.16,95.25,7948.0
2017-11-01 13:30:00,95.28,95.28,94.98,94.98,3176.0,95.28,95.28,94.98,94.98,3176.0
2017-11-01 13:35:00,95.01,95.15,94.99,95.08,14792.0,95.01,95.15,94.99,95.08,14792.0
2017-11-01 13:40:00,95.09,95.28,95.09,95.18,8344.0,95.09,95.28,95.09,95.18,8344.0
2017-11-01 13:45:00,95.23,95.28,95.14,95.14,4200.0,95.23,95.28,95.14,95.14,4200.0
2017-11-01 13:50:00,95.13,95.23,95.09,95.23,3860.0,95.13,95.23,95.09,95.23,3860.0
2017-11-01 13:55:00,95.24,95.48,95.23,95.44,9006.0,95.24,95.48,95.23,95.44,9006.0
2017-11-01 14:00:00,95.5,95.55,95.39,95.52,7000.0,95.5,95.55,95.39,95.52,7000.0
2017-11-01 14:05:00,95.52,95.55,95.24,95.39,10400.0,95.52,95.55,95.24,95.39,10400.0
2017-11-01 14:10:00,95.34,95.78,95.34,95.78,9282.0,95.34,95.78,95.34,95.78,9282.0
2017-11-01 14:15:00,95.73,95.78,95.62,95.68,10459.0,95.73,95.78,95.62,95.68,10459.0
2017-11-01 14:20:00,95.73,96.02,95.69,96.0,6082.0,95.73,96.02,95.69,96.0,6082.0
2017-11-01 14:25:00,96.01,96.01,95.83,95.84,7726.0,96.01,96.01,95.83,95.84,7726.0
2017-11-01 14:30:00,95.82,95.82,95.6,95.67,5099.0,95.82,95.82,95.6,95.67,5099.0
2017-11-01 14:35:00,95.73,96.01,95.73,96.01,12175.0,95.73,96.01,95.73,96.01,12175.0
2017-11-01 14:40:00,96.02,96.08,95.94,96.04,7341.0,96.02,96.08,95.94,96.04,7341.0
2017-11-01 14:45:00,96.03,96.03,95.9,96.0,11267.0,96.03,96.03,95.9,96.0,11267.0
2017-11-01 14:50:00,96.03,96.12,95.88,95.92,7394.0,96.03,96.12,95.88,95.92,7394.0
2017-11-01 14:55:00,95.93,96.04,95.92,96.04,5600.0,95.93,96.04,95.92,96.04,5600.0
2017-11-01 15:00:00,96.04,96.11,95.98,96.04,9943.0,96.04,96.11,95.98,96.04,9943.0
2017-11-01 15:05:00,96.05,96.06,95.72,95.72,12480.0,96.05,96.06,95.72,95.72,12480.0
2017-11-01 15:10:00,95.75,95.98,95.75,95.86,32339.0,95.75,95.98,95.75,95.86,32339.0
2017-11-01 15:15:00,95.84,95.91,95.59,95.59,8496.0,95.84,95.91,95.59,95.59,8496.0
2017-11-01 15:20:00,95.57,95.78,95.57,95.66,11517.0,95.57,95.78,95.57,95.66,11517.0
2017-11-01 15:25:00,95.67,95.79,95.61,95.77,19206.0,95.67,95.79,95.61,95.77,19206.0
2017-11-01 15:30:00,95.76,95.79,95.68,95.79,11788.0,95.76,95.79,95.68,95.79,11788.0
2017-11-01 15:35:00,95.8,95.85,95.7,95.75,17350.0,95.8,95.85,95.7,95.75,17350.0
2017-11-01 15:40:00,95.76,95.84,95.69,95.8,18592.0,95.76,95.84,95.69,95.8,18592.0
2017-11-01 15:45:00,95.8,95.81,95.6,95.62,21304.0,95.8,95.81,95.6,95.62,21304.0
2017-11-01 15:50:00,95.62,95.78,95.58,95.59,21726.0,95.62,95.78,95.58,95.59,21726.0
2017-11-01 15:55:00,95.6,95.61,95.34,95.35,43910.0,95.6,95.61,95.34,95.35,43910.0
2017-11-02 09:30:00,95.53,97.13,95.5,97.13,9577.0,95.53,97.13,95.5,97.13,9577.0
2017-11-02 09:35:00,96.95,96.97,96.2,96.77,10500.0,96.95,96.97,96.2,96.77,10500.0
2017-11-02 09:40:00,96.7,96.71,96.17,96.48,10860.0,96.7,96.71,96.17,96.48,10860.0
2017-11-02 09:45:00,96.41,96.5,96.03,96.03,18844.0,96.41,96.5,96.03,96.03,18844.0
2017-11-02 09:50:00,96.06,96.51,96.0,96.44,7167.0,96.06,96.51,96.0,96.44,7167.0
2017-11-02 09:55:00,96.44,96.66,96.44,96.52,5796.0,96.44,96.66,96.44,96.52,5796.0
2017-11-02 10:00:00,96.54,96.65,96.26,96.61,22472.0,96.54,96.65,96.26,96.61,22472.0
2017-11-02 10:05:00,96.49,97.11,96.49,96.77,27030.0,96.49,97.11,96.49,96.77,27030.0
2017-11-02 10:10:00,96.87,96.97,96.62,96.87,9652.0,96.87,96.97,96.62,96.87,9652.0
2017-11-02 10:15:00,96.9,97.33,96.76,97.33,3156.0,96.9,97.33,96.76,97.33,3156.0
2017-11-02 10:20:00,97.25,97.4,96.92,97.06,9660.0,97.25,97.4,96.92,97.06,9660.0
2017-11-02 10:25:00,97.01,97.3,96.93,97.28,5450.0,97.01,97.3,96.93,97.28,5450.0
2017-11-02 10:30:00,97.23,97.75,97.23,97.66,18110.0,97.23,97.75,97.23,97.66,18110.0
2017-11-02 10:35:00,97.66,97.8,97.59,97.8,4887.0,97.66,97.8,97.59,97.8,4887.0
2017-11-02 10:40:00,97.83,98.12,97.75,97.91,27036.0,97.83,98.12,97.75,97.91,27036.0
2017-11-02 10:45:00,97.84,98.04,97.49,97.64,8591.0,97.84,98.04,97.49,97.64,8591.0
2017-11-02 10:50:00,97.56,97.63,97.33,97.55,6954.0,97.56,97.63,97.33,97.55,6954.0
2017-11-02 10:55:00,97.54,97.88,97.54,97.81,17545.0,97.54,97.88,97.54,97.81,17545.0
2017-11-02 11:00:00,97.79,97.99,97.58,97.59,8359.0,97.79,97.99,97.58,97.59,8359.0
2017-11-02 11:05:00,97.57,97.64,97.31,97.36,8703.0,97.57,97.64,97.31,97.36,8703.0
2017-11-02 11:10:00,97.36,97.65,97.16,97.16,7738.0,97.36,97.65,97.16,97.16,7738.0
2017-11-02 11:15:00,97.14,97.3,97.07,97.25,4978.0,97.14,97.3,97.07,97.25,4978.0
2017-11-02 11:20:00,97.22,97.45,97.11,97.42,4600.0,97.22,97.45,97.11,97.42,4600.0
2017-11-02 11:25:00,97.43,97.47,97.28,97.32,9919.0,97.43,97.47,97.28,97.32,9919.0
2017-11-02 11:30:00,97.43,97.55,97.29,97.43,5000.0,97.43,97.55,97.29,97.43,5000.0
2017-11-02 11:35:00,97.43,97.57,97.37,97.48,4722.0,97.43,97.57,97.37,97.48,4722.0
2017-11-02 11:40:00,97.5,97.6,97.42,97.6,5120.0,97.5,97.6,97.42,97.6,5120.0
2017-11-02 11:45:00,97.68,97.87,97.58,97.59,4321.0,97.68,97.87,97.58,97.59,4321.0
2017-11-02 11:50:00,97.56,98.02,97.56,97.97,13049.0,97.56,98.02,97.56,97.97,13049.0
2017-11-02 11:55:00,97.97,98.16,97.84,97.9,8321.0,97.97,98.16,97.84,97.9,8321.0
2017-11-02 12:00:00,97.89,97.91,97.62,97.83,8890.0,97.89,97.91,97.62,97.83,8890.0
2017-11-02 12:05:00,97.84,97.89,97.75,97.81,6223.0,97.84,97.89,97.75,97.81,6223.0
2017-11-02 12:10:00,97.81,98.14,97.79,98.12,13342.0,97.81,98.14,97.79,98.12,13342.0
2017-11-02 12:15:00,98.06,98.28,97.98,98.08,12416.0,98.06,98.28,97.98,98.08,12416.0
2017-11-02 12:20:00,98.1,98.27,97.9,98.27,7700.0,98.1,98.27,97.9,98.27,7700.0
2017-11-02 12:25:00,98.3,98.38,98.2,98.38,4053.0,98.3,98.38,98.2,98.38,4053.0
2017-11-02 12:30:00,98.31,98.33,98.08,98.15,7539.0,98.31,98.33,98.08,98.15,7539.0
2017-11-02 12:35:00,98.15,98.21,98.01,98.06,12709.0,98.15,98.21,98.01,98.06,12709.0
2017-11-02 12:40:00,98.02,98.26,98.02,98.09,6388.0,98.02,98.26,98.02,98.09,6388.0
2017-11-02 12:45:00,98.08,98.11,97.89,98.01,8017.0,98.08,98.11,97.89,98.01,8017.0
2017-11-02 12:50:00,97.98,98.02,97.76,97.84,6541.0,97.98,98.02,97.76,97.84,6541.0
2017-11-02 12:55:00,97.85,98.19,97.85,98.09,6606.0,97.85,98.19,97.85,98.09,6606.0
2017-11-02 13:00:00,98.13,98.16,97.76,97.8,7604.0,98.13,98.16,97.76,97.8,7604.0
2017-11-02 13:05:00,97.8,97.93,97.79,97.88,10180.0,97.8,97.93,97.79,97.88,10180.0
2017-11-02 13:10:00,97.87,97.97,97.84,97.88,4400.0,97.87,97.97,97.84,97.88,4400.0
2017-11-02 13:15:00,97.87,98.07,97.86,98.03,7351.0,97.87,98.07,97.86,98.03,7351.0
2017-11-02 13:20:00,98.02,98.02,97.93,97.93,2602.0,98.02,98.02,97.93,97.93,2602.0
2017-11-02 13:25:00,97.96,97.97,97.76,97.76,4850.0,97.96,97.97,97.76,97.76,4850.0
2017-11-02 13:30:00,97.75,97.8,97.7,97.77,3784.0,97.75,97.8,97.7,97.77,3784.0
2017-11-02 13:35:00,97.76,97.76,97.61,97.65,1000.0,97.76,97.76,97.61,97.65,1000.0
2017-11-02 13:40:00,97.64,97.73,97.49,97.57,9901.0,97.64,97.73,97.49,97.57,9901.0
2017-11-02 13:45:00,97.59,97.63,97.52,97.58,4413.0,97.59,97.63,97.52,97.58,4413.0
2017-11-02 13:50:00,97.58,97.75,97.52,97.75,9120.0,97.58,97.75,97.52,97.75,9120.0
2017-11-02 13:55:00,97.82,97.82,97.44,97.46,5146.0,97.82,97.82,97.44,97.46,5146.0
2017-11-02 14:00:00,97.45,97.48,97.31,97.34,11162.0,97.45,97.48,97.31,97.34,11162.0
2017-11-02 14:05:00,97.28,97.35,97.25,97.31,5781.0,97.28,97.35,97.25,97.31,5781.0
2017-11-02 14:10:00,97.31,97.4,97.16,97.16,10410.0,97.31,97.4,97.16,97.16,10410.0
2017-11-02 14:15:00,97.22,97.36,97.15,97.35,7164.0,97.22,97.36,97.15,97.35,7164.0
2017-11-02 14:20:00,97.36,97.45,97.33,97.45,7115.0,97.36,97.45,97.33,97.45,7115.0
2017-11-02 14:25:00,97.45,97.55,97.4,97.51,8230.0,97.45,97.55,97.4,97.51,8230.0
2017-11-02 14:30:00,97.54,97.55,97.36,97.51,6857.0,97.54,97.55,97.36,97.51,6857.0
2017-11-02 14:35:00,97.58,97.65,97.49,97.53,16464.0,97.58,97.65,97.49,97.53,16464.0
2017-11-02 14:40:00,97.54,97.54,97.39,97.45,27735.0,97.54,97.54,97.39,97.45,27735.0
2017-11-02 14:45:00,97.46,97.68,97.44,97.64,9281.0,97.46,97.68,97.44,97.64,9281.0
2017-11-02 14:50:00,97.67,97.7,97.63,97.7,5000.0,97.67,97.7,97.63,97.7,5000.0
2017-11-02 14:55:00,97.66,97.66,97.49,97.49,8950.0,97.66,97.66,97.49,97.49,8950.0
2017-11-02 15:00:00,97.49,97.56,97.46,97.54,8555.0,97.49,97.56,97.46,97.54,8555.0
2017-11-02 15:05:00,97.56,97.69,97.49,97.65,9667.0,97.56,97.69,97.49,97.65,9667.0
2017-11-02 15:10:00,97.65,97.71,97.59,97.71,7320.0,97.65,97.71,97.59,97.71,7320.0
2017-11-02 15:15:00,97.72,97.93,97.72,97.82,14025.0,97.72,97.93,97.72,97.82,14025.0
2017-11-02 15:20:00,97.84,97.95,97.81,97.91,12965.0,97.84,97.95,97.81,97.91,12965.0
2017-11-02 15:25:00,97.93,98.03,97.93,98.0,10085.0,97.93,98.03,97.93,98.0,10085.0
2017-11-02 15:30:00,98.0,98.12,97.93,98.12,22645.0,98.0,98.12,97.93,98.12,22645.0
2017-11-02 15:35:00,98.14,98.22,98.07,98.12,22269.0,98.14,98.22,98.07,98.12,22269.0
2017-11-02 15:40:00,98.09,98.2,98.08,98.19,31979.0,98.09,98.2,98.08,98.19,31979.0
2017-11-02 15:45:00,98.14,98.14,97.97,97.97,37288.0,98.14,98.14,97.97,97.97,37288.0
2017-11-02 15:50:00,97.97,98.11,97.93,98.11,41202.0,97.97,98.11,97.93,98.11,41202.0
2017-11-02 15:55:00,98.1,98.2,98.02,98.16,147749.0,98.1,98.2,98.02,98.16,147749.0
2017-11-03 09:30:00,97.59,97.59,97.1,97.1,4428.0,97.59,97.59,97.1,97.1,4428.0
2017-11-03 09:35:00,97.2,97.49,96.73,96.88,22050.0,97.2,97.49,96.73,96.88,22050.0
2017-11-03 09:40:00,97.09,97.81,97.03,97.81,6998.0,97.09,97.81,97.03,97.81,6998.0
2017-11-03 09:45:00,97.69,97.75,96.89,96.98,7472.0,97.69,97.75,96.89,96.98,7472.0
2017-11-03 09:50:00,96.9,97.31,96.89,97.22,11734.0,96.9,97.31,96.89,97.22,11734.0
2017-11-03 09:55:00,97.16,97.16,96.8,97.0,3700.0,97.16,97.16,96.8,97.0,3700.0
2017-11-03 10:00:00,97.02,97.11,96.78,96.78,11604.0,97.02,97.11,96.78,96.78,11604.0
2017-11-03 10:05:00,96.71,97.4,96.69,97.4,12650.0,96.71,97.4,96.69,97.4,12650.0
2017-11-03 10:10:00,97.37,97.65,97.25,97.62,7934.0,97.37,97.65,97.25,97.62,7934.0
2017-11-03 10:15:00,97.63,97.9,97.56,97.68,8798.0,97.63,97.9,97.56,97.68,8798.0
2017-11-03 10:20:00,97.7,97.96,97.54,97.72,29921.0,97.7,97.96,97.54,97.72,29921.0
2017-11-03 10:25:00,97.61,97.77,97.3,97.4,11027.0,97.61,97.77,97.3,97.4,11027.0
2017-11-03 10:30:00,97.45,97.66,97.36,97.45,7000.0,97.45,97.66,97.36,97.45,7000.0
2017-11-03 10:35:00,97.58,97.62,97.44,97.6,9345.0,97.58,97.62,97.44,97.6,9345.0
2017-11-03 10:40:00,97.56,97.88,97.53,97.86,24999.0,97.56,97.88,97.53,97.86,24999.0
2017-11-03 10:45:00,97.95,97.95,97.61,97.62,6300.0,97.95,97.95,97.61,97.62,6300.0
2017-11-03 10:50:00,97.53,97.58,97.53,97.53,2190.0,97.53,97.58,97.53,97.53,2190.0
2017-11-03 10:55:00,97.53,97.67,97.53,97.59,14214.0,97.53,97.67,97.53,97.59,14214.0
2017-11-03 11:00:00,97.64,97.82,97.64,97.68,12770.0,97.64,97.82,97.64,97.68,12770.0
2017-11-03 11:05:00,97.65,97.75,97.57,97.58,5400.0,97.65,97.75,97.57,97.58,5400.0
2017-11-03 11:10:00,97.58,97.76,97.58,97.73,6100.0,97.58,97.76,97.58,97.73,6100.0
2017-11-03 11:15:00,97.77,97.83,97.53,97.71,60422.0,97.77,97.83,97.53,97.71,60422.0
2017-11-03 11:20:00,97.64,97.64,97.5,97.58,8352.0,97.64,97.64,97.5,97.58,8352.0
2017-11-03 11:25:00,97.54,97.63,97.53,97.54,7048.0,97.54,97.63,97.53,97.54,7048.0
2017-11-03 11:30:00,97.57,97.68,97.52,97.65,9259.0,97.57,97.68,97.52,97.65,9259.0
2017-11-03 11:35:00,97.66,97.78,97.53,97.65,4945.0,97.66,97.78,97.53,97.65,4945.0
2017-11-03 11:40:00,97.54,97.66,97.33,97.36,10198.0,97.54,97.66,97.33,97.36,10198.0
2017-11-03 11:45:00,97.45,97.46,97.28,97.36,12618.0,97.45,97.46,97.28,97.36,12618.0
2017-11-03 11:50:00,97.38,97.45,97.34,97.45,4500.0,97.38,97.45,97.34,97.45,4500.0
2017-11-03 11:55:00,97.48,97.48,97.35,97.48,6728.0,97.48,97.48,97.35,97.48,6728.0
2017-11-03 12:00:00,97.43,97.54,97.36,97.43,6012.0,97.43,97.54,97.36,97.43,6012.0
2017-11-03 12:05:00,97.41,97.45,97.35,97.43,1900.0,97.41,97.45,97.35,97.43,1900.0
2017-11-03 12:10:00,97.47,97.57,97.38,97.57,5128.0,97.47,97.57,97.38,97.57,5128.0
2017-11-03 12:15:00,97.54,97.6,97.44,97.51,5873.0,97.54,97.6,97.44,97.51,5873.0
2017-11-03 12:20:00,97.5,97.85,97.5,97.65,4886.0,97.5,97.85,97.5,97.65,4886.0
2017-11-03 12:25:00,97.61,97.68,97.61,97.68,1800.0,97.61,97.68,97.61,97.68,1800.0
2017-11-03 12:30:00,97.71,97.76,97.58,97.6,6305.0,97.71,97.76,97.58,97.6,6305.0
2017-11-03 12:35:00,97.6,97.62,97.44,97.52,5785.0,97.6,97.62,97.44,97.52,5785.0
2017-11-03 12:40:00,97.55,97.62,97.55,97.6,7083.0,97.55,97.62,97.55,97.6,7083.0
2017-11-03 12:45:00,97.62,97.65,97.61,97.65,603.0,97.62,97.65,97.61,97.65,603.0
2017-11-03 12:50:00,97.62,97.67,97.57,97.57,6456.0,97.62,97.67,97.57,97.57,6456.0
2017-11-03 12:55:00,97.53,97.6,97.5,97.6,4353.0,97.53,97.6,97.5,97.6,4353.0
2017-11-03 13:00:00,97.58,97.6,97.42,97.54,6819.0,97.58,97.6,97.42,97.54,6819.0
2017-11-03 13:05:00,97.53,97.55,97.41,97.55,3918.0,97.53,97.55,97.41,97.55,3918.0
2017-11-03 13:10:00,97.51,97.56,97.43,97.55,5780.0,97.51,97.56,97.43,97.55,5780.0
2017-11-03 13:15:00,97.52,97.69,97.45,97.68,8627.0,97.52,97.69,97.45,97.68,8627.0
2017-11-03 13:20:00,97.66,97.67,97.48,97.54,1600.0,97.66,97.67,97.48,97.54,1600.0
2017-11-03 13:25:00,97.53,97.54,97.51,97.51,1891.0,97.53,97.54,97.51,97.51,1891.0
2017-11-03 13:30:00,97.56,97.71,97.53,97.63,9010.0,97.56,97.71,97.53,97.63,9010.0
2017-11-03 13:35:00,97.58,97.65,97.48,97.65,8748.0,97.58,97.65,97.48,97.65,8748.0
2017-11-03 13:40:00,97.63,97.64,97.46,97.62,8000.0,97.63,97.64,97.46,97.62,8000.0
2017-11-03 13:45:00,97.6,97.63,97.52,97.63,3500.0,97.6,97.63,97.52,97.63,3500.0
2017-11-03 13:50:00,97.56,97.6,97.44,97.59,11350.0,97.56,97.6,97.44,97.59,11350.0
2017-11-03 13:55:00,97.56,97.61,97.51,97.57,7228.0,97.56,97.61,97.51,97.57,7228.0
2017-11-03 14:00:00,97.55,97.59,97.43,97.54,12171.0,97.55,97.59,97.43,97.54,12171.0
2017-11-03 14:05:00,97.55,97.64,97.53,97.55,11136.0,97.55,97.64,97.53,97.55,11136.0
2017-11-03 14:10:00,97.54,97.57,97.52,97.56,4956.0,97.54,97.57,97.52,97.56,4956.0
2017-11-03 14:15:00,97.57,97.75,97.55,97.62,10279.0,97.57,97.75,97.55,97.62,10279.0
2017-11-03 14:20:00,97.59,97.73,97.57,97.7,8059.0,97.59,97.73,97.57,97.7,8059.0
2017-11-03 14:25:00,97.67,97.68,97.56,97.67,5524.0,97.67,97.68,97.56,97.67,5524.0
2017-11-03 14:30:00,97.65,97.65,97.54,97.55,2000.0,97.65,97.65,97.54,97.55,2000.0
2017-11-03 14:35:00,97.55,97.62,97.51,97.62,18229.0,97.55,97.62,97.51,97.62,18229.0
2017-11-03 14:40:00,97.63,97.72,97.62,97.71,9217.0,97.63,97.72,97.62,97.71,9217.0
2017-11-03 14:45:00,97.69,97.8,97.69,97.78,6605.0,97.69,97.8,97.69,97.78,6605.0
2017-11-03 14:50:00,97.82,97.91,97.82,97.82,10106.0,97.82,97.91,97.82,97.82,10106.0
2017-11-03 14:55:00,97.83,97.91,97.82,97.91,3900.0,97.83,97.91,97.82,97.91,3900.0
2017-11-03 15:00:00,97.83,97.84,97.72,97.75,8503.0,97.83,97.84,97.72,97.75,8503.0
2017-11-03 15:05:00,97.77,97.89,97.77,97.86,7991.0,97.77,97.89,97.77,97.86,7991.0
2017-11-03 15:10:00,97.87,97.89,97.62,97.62,81661.0,97.87,97.89,97.62,97.62,81661.0
2017-11-03 15:15:00,97.63,97.73,97.62,97.73,20489.0,97.63,97.73,97.62,97.73,20489.0
2017-11-03 15:20:00,97.71,97.76,97.65,97.67,9600.0,97.71,97.76,97.65,97.67,9600.0
2017-11-03 15:25:00,97.65,97.86,97.65,97.78,18323.0,97.65,97.86,97.65,97.78,18323.0
2017-11-03 15:30:00,97.77,97.79,97.71,97.75,15161.0,97.77,97.79,97.71,97.75,15161.0
2017-11-03 15:35:00,97.77,97.8,97.73,97.77,20953.0,97.77,97.8,97.73,97.77,20953.0
2017-11-03 15:40:00,97.77,97.8,97.66,97.79,24195.0,97.77,97.8,97.66,97.79,24195.0
2017-11-03 15:45:00,97.8,97.88,97.66,97.88,43642.0,97.8,97.88,97.66,97.88,43642.0
2017-11-03 15:50:00,97.88,97.95,97.87,97.9,48420.0,97.88,97.95,97.87,97.9,48420.0
2017-11-03 15:55:00,97.9,97.92,97.73,97.77,52462.0,97.9,97.92,97.73,97.77,52462.0
2017-11-06 09:30:00,98.13,98.92,98.02,98.92,19332.0,98.13,98.92,98.02,98.92,19332.0
2017-11-06 09:35:00,98.95,99.49,98.9,98.9,11639.0,98.95,99.49,98.9,98.9,11639.0
2017-11-06 09:40:00,98.95,99.04,98.65,98.66,8750.0,98.95,99.04,98.65,98.66,8750.0
2017-11-06 09:45:00,98.59,99.68,98.55,99.57,60331.0,98.59,99.68,98.55,99.57,60331.0
2017-11-06 09:50:00,99.59,99.59,98.97,99.02,10656.0,99.59,99.59,98.97,99.02,10656.0
2017-11-06 09:55:00,99.07,99.07,98.97,99.0,5591.0,99.07,99.07,98.97,99.0,5591.0
2017-11-06 10:00:00,99.01,99.14,98.95,99.03,11942.0,99.01,99.14,98.95,99.03,11942.0
2017-11-06 10:05:00,99.09,99.14,98.81,98.81,14391.0,99.09,99.14,98.81,98.81,14391.0
2017-11-06 10:10:00,98.84,99.05,98.84,99.05,4730.0,98.84,99.05,98.84,99.05,4730.0
2017-11-06 10:15:00,99.06,99.12,99.0,99.06,18385.0,99.06,99.12,99.0,99.06,18385.0
2017-11-06 10:20:00,99.05,99.29,99.03,99.2,20244.0,99.05,99.29,99.03,99.2,20244.0
2017-11-06 10:25:00,99.21,99.26,99.11,99.13,17137.0,99.21,99.26,99.11,99.13,17137.0
2017-11-06 10:30:00,99.15,99.52,99.15,99.51,28340.0,99.15,99.52,99.15,99.51,28340.0
2017-11-06 10:35:00,99.51,99.55,99.27,99.39,16633.0,99.51,99.55,99.27,99.39,16633.0
2017-11-06 10:40:00,99.38,99.46,99.33,99.46,6195.0,99.38,99.46,99.33,99.46,6195.0
2017-11-06 10:45:00,99.46,99.99,99.46,99.99,18920.0,99.46,99.99,99.46,99.99,18920.0
2017-11-06 10:50:00,99.97,100.16,99.82,99.99,24376.0,99.97,100.16,99.82,99.99,24376.0
2017-11-06 10:55:00,99.99,100.05,99.63,99.63,15607.0,99.99,100.05,99.63,99.63,15607.0
2017-11-06 11:00:00,99.68,99.84,99.65,99.73,7101.0,99.68,99.84,99.65,99.73,7101.0
2017-11-06 11:05:00,99.71,99.94,99.67,99.94,18274.0,99.71,99.94,99.67,99.94,18274.0
2017-11-06 11:10:00,99.93,99.98,99.78,99.94,21605.0,99.93,99.98,99.78,99.94,21605.0
2017-11-06 11:15:00,99.94,100.23,99.94,100.19,9571.0,99.94,100.23,99.94,100.19,9571.0
2017-11-06 11:20:00,100.22,100.59,100.22,100.28,22095.0,100.22,100.59,100.22,100.28,22095.0
2017-11-06 11:25:00,100.25,100.46,100.25,100.46,6332.0,100.25,100.46,100.25,100.46,6332.0
2017-11-06 11:30:00,100.51,101.34,100.49,100.86,42491.0,100.51,101.34,100.49,100.86,42491.0
2017-11-06 11:35:00,100.93,100.96,100.61,100.91,8643.0,100.93,100.96,100.61,100.91,8643.0
2017-11-06 11:40:00,100.92,101.04,100.63,100.75,17415.0,100.92,101.04,100.63,100.75,17415.0
2017-11-06 11:45:00,100.83,100.99,100.76,100.94,2511.0,100.83,100.99,100.76,100.94,2511.0
2017-11-06 11:50:00,100.89,101.12,100.88,100.94,27225.0,100.89,101.12,100.88,100.94,27225.0
2017-11-06 11:55:00,100.96,101.0,100.83,100.85,13355.0,100.96,101.0,100.83,100.85,13355.0
2017-11-06 12:00:00,100.87,100.99,100.86,100.91,11215.0,100.87,100.99,100.86,100.91,11215.0
2017-11-06 12:05:00,100.89,101.07,100.84,101.06,15976.0,100.89,101.07,100.84,101.06,15976.0
2017-11-06 12:10:00,101.06,101.3,101.05,101.29,17345.0,101.06,101.3,101.05,101.29,17345.0
2017-11-06 12:15:00,101.26,101.36,101.13,101.32,13639.0,101.26,101.36,101.13,101.32,13639.0
2017-11-06 12:20:00,101.31,101.36,101.01,101.01,17860.0,101.31,101.36,101.01,101.01,17860.0
2017-11-06 12:25:00,101.03,101.2,101.01,101.14,10301.0,101.03,101.2,101.01,101.14,10301.0
2017-11-06 12:30:00,101.16,101.27,101.11,101.25,3500.0,101.16,101.27,101.11,101.25,3500.0
2017-11-06 12:35:00,101.26,101.43,101.22,101.36,11020.0,101.26,101.43,101.22,101.36,11020.0
2017-11-06 12:40:00,101.34,101.45,101.16,101.45,11514.0,101.34,101.45,101.16,101.45,11514.0
2017-11-06 12:45:00,101.48,101.56,101.34,101.46,30346.0,101.48,101.56,101.34,101.46,30346.0
2017-11-06 12:50:00,101.42,101.56,101.31,101.48,14044.0,101.42,101.56,101.31,101.48,14044.0
2017-11-06 12:55:00,101.49,101.51,101.18,101.18,14775.0,101.49,101.51,101.18,101.18,14775.0
2017-11-06 13:00:00,101.22,101.35,101.05,101.35,10102.0,101.22,101.35,101.05,101.35,10102.0
2017-11-06 13:05:00,101.33,101.53,101.15,101.49,38532.0,101.33,101.53,101.15,101.49,38532.0
2017-11-06 13:10:00,101.51,101.58,101.42,101.58,5117.0,101.51,101.58,101.42,101.58,5117.0
2017-11-06 13:15:00,101.53,101.58,101.2,101.27,8805.0,101.53,101.58,101.2,101.27,8805.0
2017-11-06 13:20:00,101.27,101.45,101.22,101.45,3529.0,101.27,101.45,101.22,101.45,3529.0
2017-11-06 13:25:00,101.42,101.44,101.32,101.35,4012.0,101.42,101.44,101.32,101.35,4012.0
2017-11-06 13:30:00,101.31,101.48,101.29,101.48,3800.0,101.31,101.48,101.29,101.48,3800.0
2017-11-06 13:35:00,101.49,101.52,101.39,101.52,9295.0,101.49,101.52,101.39,101.52,9295.0
2017-11-06 13:40:00,101.51,101.63,101.51,101.52,7477.0,101.51,101.63,101.51,101.52,7477.0
2017-11-06 13:45:00,101.53,101.53,101.4,101.49,4909.0,101.53,101.53,101.4,101.49,4909.0
2017-11-06 13:50:00,101.44,101.44,101.28,101.38,7310.0,101.44,101.44,101.28,101.38,7310.0
2017-11-06 13:55:00,101.34,101.44,101.33,101.33,7803.0,101.34,101.44,101.33,101.33,7803.0
2017-11-06 14:00:00,101.28,101.28,101.03,101.14,6500.0,101.28,101.28,101.03,101.14,6500.0
2017-11-06 14:05:00,101.14,101.22,101.03,101.04,25659.0,101.14,101.22,101.03,101.04,25659.0
2017-11-06 14:10:00,101.01,101.02,100.75,100.91,9958.0,101.01,101.02,100.75,100.91,9958.0
2017-11-06 14:15:00,100.85,100.9,100.75,100.9,9030.0,100.85,100.9,100.75,100.9,9030.0
2017-11-06 14:20:00,100.87,100.89,100.63,100.63,7400.0,100.87,100.89,100.63,100.63,7400.0
2017-11-06 14:25:00,100.58,100.58,100.26,100.32,11046.0,100.58,100.58,100.26,100.32,11046.0
2017-11-06 14:30:00,100.3,100.39,100.24,100.24,6149.0,100.3,100.39,100.24,100.24,6149.0
2017-11-06 14:35:00,100.2,100.2,99.67,99.71,34430.0,100.2,100.2,99.67,99.71,34430.0
2017-11-06 14:40:00,99.76,99.76,99.44,99.44,13090.0,99.76,99.76,99.44,99.44,13090.0
2017-11-06 14:45:00,99.47,99.54,99.3,99.35,20884.0,99.47,99.54,99.3,99.35,20884.0
2017-11-06 14:50:00,99.36,99.39,99.21,99.26,8903.0,99.36,99.39,99.21,99.26,8903.0
2017-11-06 14:55:00,99.23,99.23,98.81,98.92,19261.0,99.23,99.23,98.81,98.92,19261.0
2017-11-06 15:00:00,98.92,99.12,98.87,99.03,8706.0,98.92,99.12,98.87,99.03,8706.0
2017-11-06 15:05:00,98.98,98.99,98.78,98.78,6568.0,98.98,98.99,98.78,98.78,6568.0
2017-11-06 15:10:00,98.77,98.84,98.66,98.66,20082.0,98.77,98.84,98.66,98.66,20082.0
2017-11-06 15:15:00,98.72,99.14,98.72,98.98,12160.0,98.72,99.14,98.72,98.98,12160.0
2017-11-06 15:20:00,98.98,98.98,98.89,98.96,6653.0,98.98,98.98,98.89,98.96,6653.0
2017-11-06 15:25:00,98.95,98.97,98.9,98.9,7342.0,98.95,98.97,98.9,98.9,7342.0
2017-11-06 15:30:00,98.88,99.06,98.88,98.98,14123.0,98.88,99.06,98.88,98.98,14123.0
2017-11-06 15:35:00,98.97,98.99,98.91,98.93,13263.0,98.97,98.99,98.91,98.93,13263.0
2017-11-06 15:40:00,98.94,99.01,98.87,98.87,12927.0,98.94,99.01,98.87,98.87,12927.0
2017-11-06 15:45:00,98.86,98.9,98.7,98.71,32004.0,98.86,98.9,98.7,98.71,32004.0
2017-11-06 15:50:00,98.69,98.69,98.46,98.49,33349.0,98.69,98.69,98.46,98.49,33349.0
2017-11-06 15:55:00,98.49,98.62,98.43,98.58,49139.0,98.49,98.62,98.43,98.58,49139.0
2017-11-07 09:30:00,98.57,98.96,98.55,98.96,17780.0,98.57,98.96,98.55,98.96,17780.0
2017-11-07 09:35:00,98.97,99.25,98.97,99.1,2300.0,98.97,99.25,98.97,99.1,2300.0
2017-11-07 09:40:00,99.0,99.0,98.34,98.9,32194.0,99.0,99.0,98.34,98.9,32194.0
2017-11-07 09:45:00,98.93,98.98,98.71,98.82,6639.0,98.93,98.98,98.71,98.82,6639.0
2017-11-07 09:50:00,98.86,98.95,98.84,98.84,3000.0,98.86,98.95,98.84,98.84,3000.0
2017-11-07 09:55:00,98.81,98.81,98.69,98.71,1100.0,98.81,98.81,98.69,98.71,1100.0
2017-11-07 10:00:00,98.69,98.75,98.45,98.56,6830.0,98.69,98.75,98.45,98.56,6830.0
2017-11-07 10:05:00,98.58,98.58,98.04,98.05,29250.0,98.58,98.58,98.04,98.05,29250.0
2017-11-07 10:10:00,98.1,98.25,98.08,98.09,5600.0,98.1,98.25,98.08,98.09,5600.0
2017-11-07 10:15:00,98.11,98.34,98.01,98.34,6556.0,98.11,98.34,98.01,98.34,6556.0
2017-11-07 10:20:00,98.38,98.65,98.38,98.56,3271.0,98.38,98.65,98.38,98.56,3271.0
2017-11-07 10:25:00,98.58,98.62,98.37,98.37,4447.0,98.58,98.62,98.37,98.37,4447.0
2017-11-07 10:30:00,98.38,98.45,98.02,98.02,5054.0,98.38,98.45,98.02,98.02,5054.0
2017-11-07 10:35:00,98.01,98.09,97.84,97.97,7944.0,98.01,98.09,97.84,97.97,7944.0
2017-11-07 10:40:00,97.95,97.95,97.86,97.91,500.0,97.95,97.95,97.86,97.91,500.0
2017-11-07 10:45:00,97.87,97.89,97.41,97.49,5680.0,97.87,97.89,97.41,97.49,5680.0
2017-11-07 10:50:00,97.49,97.54,97.41,97.5,4100.0,97.49,97.54,97.41,97.5,4100.0
2017-11-07 10:55:00,97.5,97.58,97.34,97.57,9914.0,97.5,97.58,97.34,97.57,9914.0
2017-11-07 11:00:00,97.55,97.66,97.47,97.54,6840.0,97.55,97.66,97.47,97.54,6840.0
2017-11-07 11:05:00,97.47,97.55,97.36,97.38,4950.0,97.47,97.55,97.36,97.38,4950.0
2017-11-07 11:10:00,97.34,97.34,97.16,97.31,2998.0,97.34,97.34,97.16,97.31,2998.0
2017-11-07 11:15:00,97.29,97.29,97.07,97.07,2598.0,97.29,97.29,97.07,97.07,2598.0
2017-11-07 11:20:00,97.12,97.29,97.11,97.25,3960.0,97.12,97.29,97.11,97.25,3960.0
2017-11-07 11:25:00,97.2,97.28,97.16,97.16,2200.0,97.2,97.28,97.16,97.16,2200.0
2017-11-07 11:30:00,97.2,97.23,96.94,97.19,8175.0,97.2,97.23,96.94,97.19,8175.0
2017-11-07 11:35:00,97.19,97.19,96.86,96.86,4897.0,97.19,97.19,96.86,96.86,4897.0
2017-11-07 11:40:00,96.82,96.82,96.66,96.7,5640.0,96.82,96.82,96.66,96.7,5640.0
2017-11-07 11:45:00,96.75,96.76,96.58,96.65,32072.0,96.75,96.76,96.58,96.65,32072.0
2017-11-07 11:50:00,96.69,96.71,96.52,96.71,20027.0,96.69,96.71,96.52,96.71,20027.0
2017-11-07 11:55:00,96.77,96.94,96.67,96.67,3410.0,96.77,96.94,96.67,96.67,3410.0
2017-11-07 12:00:00,96.71,96.79,96.66,96.66,5251.0,96.71,96.79,96.66,96.66,5251.0
2017-11-07 12:05:00,96.6,96.61,96.48,96.52,4578.0,96.6,96.61,96.48,96.52,4578.0
2017-11-07 12:10:00,96.48,96.67,96.42,96.42,4877.0,96.48,96.67,96.42,96.42,4877.0
2017-11-07 12:15:00,96.42,96.46,96.37,96.45,2343.0,96.42,96.46,96.37,96.45,2343.0
2017-11-07 12:20:00,96.45,96.65,96.41,96.52,7793.0,96.45,96.65,96.41,96.52,7793.0
2017-11-07 12:25:00,96.62,96.76,96.53,96.76,5700.0,96.62,96.76,96.53,96.76,5700.0
2017-11-07 12:30:00,96.69,96.75,96.52,96.75,3806.0,96.69,96.75,96.52,96.75,3806.0
2017-11-07 12:35:00,96.73,96.83,96.68,96.83,1900.0,96.73,96.83,96.68,96.83,1900.0
2017-11-07 12:40:00,96.85,96.96,96.83,96.83,1600.0,96.85,96.96,96.83,96.83,1600.0
2017-11-07 12:45:00,96.91,97.06,96.91,97.05,3734.0,96.91,97.06,96.91,97.05,3734.0
2017-11-07 12:50:00,97.1,97.18,97.1,97.18,2855.0,97.1,97.18,97.1,97.18,2855.0
2017-11-07 12:55:00,97.18,97.2,97.0,97.0,1830.0,97.18,97.2,97.0,97.0,1830.0
2017-11-07 13:00:00,96.98,97.17,96.98,97.14,3320.0,96.98,97.17,96.98,97.14,3320.0
2017-11-07 13:05:00,97.17,97.17,96.99,97.15,3700.0,97.17,97.17,96.99,97.15,3700.0
2017-11-07 13:10:00,97.15,97.18,97.07,97.1,3300.0,97.15,97.18,97.07,97.1,3300.0
2017-11-07 13:15:00,97.1,97.27,97.1,97.21,3485.0,97.1,97.27,97.1,97.21,3485.0
2017-11-07 13:20:00,97.31,97.34,97.18,97.28,2776.0,97.31,97.34,97.18,97.28,2776.0
2017-11-07 13:25:00,97.29,97.4,97.23,97.3,3700.0,97.29,97.4,97.23,97.3,3700.0
2017-11-07 13:30:00,97.21,97.29,97.06,97.09,3619.0,97.21,97.29,97.06,97.09,3619.0
2017-11-07 13:35:00,97.08,97.08,96.85,96.9,2702.0,97.08,97.08,96.85,96.9,2702.0
2017-11-07 13:40:00,96.9,96.96,96.86,96.87,5907.0,96.9,96.96,96.86,96.87,5907.0
2017-11-07 13:45:00,96.88,96.93,96.82,96.82,3324.0,96.88,96.93,96.82,96.82,3324.0
2017-11-07 13:50:00,96.82,96.9,96.75,96.75,4982.0,96.82,96.9,96.75,96.75,4982.0
2017-11-07 13:55:00,96.76,96.8,96.62,96.62,3423.0,96.76,96.8,96.62,96.62,3423.0
2017-11-07 14:00:00,96.63,96.7,96.5,96.54,5700.0,96.63,96.7,96.5,96.54,5700.0
2017-11-07 14:05:00,96.51,96.58,96.47,96.55,4876.0,96.51,96.58,96.47,96.55,4876.0
2017-11-07 14:10:00,96.55,96.67,96.5,96.5,4882.0,96.55,96.67,96.5,96.5,4882.0
2017-11-07 14:15:00,96.48,96.72,96.48,96.59,3841.0,96.48,96.72,96.48,96.59,3841.0
2017-11-07 14:20:00,96.55,96.57,96.52,96.52,3961.0,96.55,96.57,96.52,96.52,3961.0
2017-11-07 14:25:00,96.5,96.54,96.44,96.45,3184.0,96.5,96.54,96.44,96.45,3184.0
2017-11-07 14:30:00,96.43,96.51,96.41,96.46,5633.0,96.43,96.51,96.41,96.46,5633.0
2017-11-07 14:35:00,96.44,96.64,96.44,96.56,5561.0,96.44,96.64,96.44,96.56,5561.0
2017-11-07 14:40:00,96.54,96.76,96.54,96.76,10097.0,96.54,96.76,96.54,96.76,10097.0
2017-11-07 14:45:00,96.83,96.98,96.8,96.87,3900.0,96.83,96.98,96.8,96.87,3900.0
2017-11-07 14:50:00,96.87,96.97,96.77,96.82,12064.0,96.87,96.97,96.77,96.82,12064.0
2017-11-07 14:55:00,96.75,96.86,96.75,96.8,3900.0,96.75,96.86,96.75,96.8,3900.0
2017-11-07 15:00:00,96.77,96.94,96.77,96.92,7299.0,96.77,96.94,96.77,96.92,7299.0
2017-11-07 15:05:00,96.94,97.1,96.94,97.1,3875.0,96.94,97.1,96.94,97.1,3875.0
2017-11-07 15:10:00,97.1,97.27,97.06,97.27,6442.0,97.1,97.27,97.06,97.27,6442.0
2017-11-07 15:15:00,97.27,97.39,97.19,97.38,11280.0,97.27,97.39,97.19,97.38,11280.0
2017-11-07 15:20:00,97.4,97.56,97.34,97.56,7375.0,97.4,97.56,97.34,97.56,7375.0
2017-11-07 15:25:00,97.56,97.69,97.49,97.61,11547.0,97.56,97.69,97.49,97.61,11547.0
2017-11-07 15:30:00,97.61,97.77,97.55,97.64,9795.0,97.61,97.77,97.55,97.64,9795.0
2017-11-07 15:35:00,97.64,97.68,97.49,97.59,14013.0,97.64,97.68,97.49,97.59,14013.0
2017-11-07 15:40:00,97.59,97.59,97.34,97.38,12425.0,97.59,97.59,97.34,97.38,12425.0
2017-11-07 15:45:00,97.34,97.38,97.25,97.27,15452.0,97.34,97.38,97.25,97.27,15452.0
2017-11-07 15:50:00,97.27,97.41,97.27,97.31,23583.0,97.27,97.41,97.27,97.31,23583.0
2017-11-07 15:55:00,97.3,97.33,97.23,97.27,44157.0,97.3,97.33,97.23,97.27,44157.0
2017-11-08 09:30:00,97.29,97.32,96.74,97.26,3737.0,97.29,97.32,96.74,97.26,3737.0
2017-11-08 09:35:00,97.08,98.04,97.08,97.95,3000.0,97.08,98.04,97.08,97.95,3000.0
2017-11-08 09:40:00,97.84,98.42,97.48,97.53,10302.0,97.84,98.42,97.48,97.53,10302.0
2017-11-08 09:45:00,97.47,97.77,97.19,97.39,8712.0,97.47,97.77,97.19,97.39,8712.0
2017-11-08 09:50:00,97.37,97.39,96.89,97.07,14182.0,97.37,97.39,96.89,97.07,14182.0
2017-11-08 09:55:00,97.07,97.09,96.74,96.86,6150.0,97.07,97.09,96.74,96.86,6150.0
2017-11-08 10:00:00,96.95,97.04,96.78,97.0,8100.0,96.95,97.04,96.78,97.0,8100.0
2017-11-08 10:05:00,96.97,97.47,96.97,97.35,15841.0,96.97,97.47,96.97,97.35,15841.0
2017-11-08 10:10:00,97.29,97.49,97.05,97.24,25143.0,97.29,97.49,97.05,97.24,25143.0
2017-11-08 10:15:00,97.3,97.42,97.2,97.24,5750.0,97.3,97.42,97.2,97.24,5750.0
2017-11-08 10:20:00,97.18,97.18,97.0,97.17,5600.0,97.18,97.18,97.0,97.17,5600.0
2017-11-08 10:25:00,97.16,97.16,97.01,97.01,1747.0,97.16,97.16,97.01,97.01,1747.0
2017-11-08 10:30:00,97.01,97.04,96.82,96.93,4226.0,97.01,97.04,96.82,96.93,4226.0
2017-11-08 10:35:00,96.89,96.92,96.7,96.79,8817.0,96.89,96.92,96.7,96.79,8817.0
2017-11-08 10:40:00,96.72,96.87,96.72,96.87,4036.0,96.72,96.87,96.72,96.87,4036.0
2017-11-08 10:45:00,96.89,97.0,96.79,97.0,5080.0,96.89,97.0,96.79,97.0,5080.0
2017-11-08 10:50:00,97.0,97.21,97.0,97.15,4191.0,97.0,97.21,97.0,97.15,4191.0
2017-11-08 10:55:00,97.08,97.11,96.98,97.08,3700.0,97.08,97.11,96.98,97.08,3700.0
2017-11-08 11:00:00,97.11,97.72,97.11,97.38,9929.0,97.11,97.72,97.11,97.38,9929.0
2017-11-08 11:05:00,97.37,97.75,97.36,97.69,14372.0,97.37,97.75,97.36,97.69,14372.0
2017-11-08 11:10:00,97.64,98.0,97.63,98.0,9736.0,97.64,98.0,97.63,98.0,9736.0
2017-11-08 11:15:00,97.98,98.03,97.78,97.99,14965.0,97.98,98.03,97.78,97.99,14965.0
2017-11-08 11:20:00,98.0,98.0,97.71,97.94,6250.0,98.0,98.0,97.71,97.94,6250.0
2017-11-08 11:25:00,97.84,97.9,97.76,97.8,3900.0,97.84,97.9,97.76,97.8,3900.0
2017-11-08 11:30:00,97.82,97.82,97.68,97.76,13962.0,97.82,97.82,97.68,97.76,13962.0
2017-11-08 11:35:00,97.81,97.87,97.81,97.82,4074.0,97.81,97.87,97.81,97.82,4074.0
2017-11-08 11:40:00,97.83,97.92,97.77,97.88,4400.0,97.83,97.92,97.77,97.88,4400.0
2017-11-08 11:45:00,97.87,97.9,97.72,97.73,5405.0,97.87,97.9,97.72,97.73,5405.0
2017-11-08 11:50:00,97.77,97.78,97.69,97.74,2500.0,97.77,97.78,97.69,97.74,2500.0
2017-11-08 11:55:00,97.78,97.79,97.73,97.73,2325.0,97.78,97.79,97.73,97.73,2325.0
2017-11-08 12:00:00,97.73,97.76,97.65,97.65,3859.0,97.73,97.76,97.65,97.65,3859.0
2017-11-08 12:05:00,97.63,97.67,97.52,97.52,8550.0,97.63,97.67,97.52,97.52,8550.0
2017-11-08 12:10:00,97.52,97.94,97.52,97.78,9363.0,97.52,97.94,97.52,97.78,9363.0
2017-11-08 12:15:00,97.75,97.75,97.65,97.68,2733.0,97.75,97.75,97.65,97.68,2733.0
2017-11-08 12:20:00,97.66,97.74,97.57,97.57,3500.0,97.66,97.74,97.57,97.57,3500.0
2017-11-08 12:25:00,97.56,97.68,97.51,97.67,2694.0,97.56,97.68,97.51,97.67,2694.0
2017-11-08 12:30:00,97.66,97.71,97.59,97.59,2000.0,97.66,97.71,97.59,97.59,2000.0
2017-11-08 12:35:00,97.6,97.6,97.5,97.58,3429.0,97.6,97.6,97.5,97.58,3429.0
2017-11-08 12:40:00,97.52,97.54,97.47,97.54,2400.0,97.52,97.54,97.47,97.54,2400.0
2017-11-08 12:45:00,97.57,97.63,97.57,97.59,800.0,97.57,97.63,97.57,97.59,800.0
2017-11-08 12:50:00,97.59,97.62,97.55,97.59,5024.0,97.59,97.62,97.55,97.59,5024.0
2017-11-08 12:55:00,97.58,97.65,97.58,97.65,1500.0,97.58,97.65,97.58,97.65,1500.0
2017-11-08 13:00:00,97.68,97.8,97.68,97.74,2600.0,97.68,97.8,97.68,97.74,2600.0
2017-11-08 13:05:00,97.71,97.84,97.65,97.84,3250.0,97.71,97.84,97.65,97.84,3250.0
2017-11-08 13:10:00,97.77,97.85,97.74,97.8,2600.0,97.77,97.85,97.74,97.8,2600.0
2017-11-08 13:15:00,97.85,97.87,97.82,97.82,2100.0,97.85,97.87,97.82,97.82,2100.0
2017-11-08 13:20:00,97.83,97.88,97.81,97.81,2312.0,97.83,97.88,97.81,97.81,2312.0
2017-11-08 13:25:00,97.83,97.89,97.78,97.84,2297.0,97.83,97.89,97.78,97.84,2297.0
2017-11-08 13:30:00,97.81,97.82,97.76,97.76,1076.0,97.81,97.82,97.76,97.76,1076.0
2017-11-08 13:35:00,97.78,97.89,97.78,97.87,4750.0,97.78,97.89,97.78,97.87,4750.0
2017-11-08 13:40:00,97.86,97.86,97.8,97.81,4566.0,97.86,97.86,97.8,97.81,4566.0
2017-11-08 13:45:00,97.79,97.86,97.75,97.86,1750.0,97.79,97.86,97.75,97.86,1750.0
2017-11-08 13:50:00,97.88,97.9,97.88,97.89,1500.0,97.88,97.9,97.88,97.89,1500.0
2017-11-08 13:55:00,97.9,97.9,97.77,97.77,3834.0,97.9,97.9,97.77,97.77,3834.0
2017-11-08 14:00:00,97.78,97.8,97.65,97.8,4982.0,97.78,97.8,97.65,97.8,4982.0
2017-11-08 14:05:00,97.79,97.81,97.62,97.63,3800.0,97.79,97.81,97.62,97.63,3800.0
2017-11-08 14:10:00,97.66,97.66,97.63,97.63,500.0,97.66,97.66,97.63,97.63,500.0
2017-11-08 14:15:00,97.63,97.63,97.54,97.58,6845.0,97.63,97.63,97.54,97.58,6845.0
2017-11-08 14:20:00,97.58,97.59,97.52,97.56,4178.0,97.58,97.59,97.52,97.56,4178.0
2017-11-08 14:25:00,97.52,97.59,97.52,97.59,4162.0,97.52,97.59,97.52,97.59,4162.0
2017-11-08 14:30:00,97.58,97.9,97.56,97.88,13276.0,97.58,97.9,97.56,97.88,13276.0
2017-11-08 14:35:00,97.85,97.94,97.83,97.89,5444.0,97.85,97.94,97.83,97.89,5444.0
2017-11-08 14:40:00,97.91,98.03,97.88,97.95,6788.0,97.91,98.03,97.88,97.95,6788.0
2017-11-08 14:45:00,97.93,98.26,97.92,98.12,11613.0,97.93,98.26,97.92,98.12,11613.0
2017-11-08 14:50:00,98.09,98.2,97.96,97.96,6976.0,98.09,98.2,97.96,97.96,6976.0
2017-11-08 14:55:00,98.0,98.05,97.9,97.93,9628.0,98.0,98.05,97.9,97.93,9628.0
2017-11-08 15:00:00,97.9,97.9,97.8,97.8,4804.0,97.9,97.9,97.8,97.8,4804.0
2017-11-08 15:05:00,97.75,97.75,97.6,97.65,7995.0,97.75,97.75,97.6,97.65,7995.0
2017-11-08 15:10:00,97.68,97.73,97.67,97.73,2600.0,97.68,97.73,97.67,97.73,2600.0
2017-11-08 15:15:00,97.71,97.79,97.68,97.68,8235.0,97.71,97.79,97.68,97.68,8235.0
2017-11-08 15:20:00,97.68,97.71,97.6,97.6,6239.0,97.68,97.71,97.6,97.6,6239.0
2017-11-08 15:25:00,97.59,97.7,97.59,97.7,11337.0,97.59,97.7,97.59,97.7,11337.0
2017-11-08 15:30:00,97.7,97.8,97.68,97.72,9507.0,97.7,97.8,97.68,97.72,9507.0
2017-11-08 15:35:00,97.69,97.76,97.65,97.76,14794.0,97.69,97.76,97.65,97.76,14794.0
2017-11-08 15:40:00,97.76,97.76,97.64,97.64,12581.0,97.76,97.76,97.64,97.64,12581.0
2017-11-08 15:45:00,97.66,97.69,97.51,97.51,16428.0,97.66,97.69,97.51,97.51,16428.0
2017-11-08 15:50:00,97.47,97.51,97.37,97.48,25057.0,97.47,97.51,97.37,97.48,25057.0
2017-11-08 15:55:00,97.47,97.53,97.45,97.52,38666.0,97.47,97.53,97.45,97.52,38666.0
2017-11-09 09:30:00,96.78,97.99,96.04,97.99,4346.0,96.78,97.99,96.04,97.99,4346.0
2017-11-09 09:35:00,97.93,98.19,97.68,98.13,4321.0,97.93,98.19,97.68,98.13,4321.0
2017-11-09 09:40:00,97.96,98.12,97.68,97.76,1978.0,97.96,98.12,97.68,97.76,1978.0
2017-11-09 09:45:00,97.86,98.31,97.79,98.01,4515.0,97.86,98.31,97.79,98.01,4515.0
2017-11-09 09:50:00,98.06,98.2,97.83,98.2,2900.0,98.06,98.2,97.83,98.2,2900.0
2017-11-09 09:55:00,98.2,98.66,98.11,98.51,8778.0,98.2,98.66,98.11,98.51,8778.0
2017-11-09 10:00:00,98.56,98.76,98.41,98.53,4200.0,98.56,98.76,98.41,98.53,4200.0
2017-11-09 10:05:00,98.42,98.71,98.3,98.64,5900.0,98.42,98.71,98.3,98.64,5900.0
2017-11-09 10:10:00,98.66,98.73,98.39,98.51,7000.0,98.66,98.73,98.39,98.51,7000.0
2017-11-09 10:15:00,98.51,98.73,98.4,98.73,7796.0,98.51,98.73,98.4,98.73,7796.0
2017-11-09 10:20:00,98.69,98.81,98.35,98.55,6500.0,98.69,98.81,98.35,98.55,6500.0
2017-11-09 10:25:00,98.56,98.63,98.44,98.55,3250.0,98.56,98.63,98.44,98.55,3250.0
2017-11-09 10:30:00,98.66,98.76,98.46,98.54,4754.0,98.66,98.76,98.46,98.54,4754.0
2017-11-09 10:35:00,98.61,98.69,98.38,98.49,9142.0,98.61,98.69,98.38,98.49,9142.0
2017-11-09 10:40:00,98.52,98.72,98.37,98.6,10616.0,98.52,98.72,98.37,98.6,10616.0
2017-11-09 10:45:00,98.7,98.97,98.7,98.94,4199.0,98.7,98.97,98.7,98.94,4199.0
2017-11-09 10:50:00,99.0,99.51,99.0,99.29,9929.0,99.0,99.51,99.0,99.29,9929.0
2017-11-09 10:55:00,99.4,99.51,99.24,99.46,4440.0,99.4,99.51,99.24,99.46,4440.0
2017-11-09 11:00:00,99.35,99.49,99.21,99.26,4800.0,99.35,99.49,99.21,99.26,4800.0
2017-11-09 11:05:00,99.31,99.5,99.31,99.42,6900.0,99.31,99.5,99.31,99.42,6900.0
2017-11-09 11:10:00,99.39,99.52,99.3,99.43,9150.0,99.39,99.52,99.3,99.43,9150.0
2017-11-09 11:15:00,99.52,99.76,99.44,99.63,8581.0,99.52,99.76,99.44,99.63,8581.0
2017-11-09 11:20:00,99.74,99.74,99.42,99.54,6881.0,99.74,99.74,99.42,99.54,6881.0
2017-11-09 11:25:00,99.48,99.56,99.36,99.36,4301.0,99.48,99.56,99.36,99.36,4301.0
2017-11-09 11:30:00,99.32,99.5,99.31,99.49,3787.0,99.32,99.5,99.31,99.49,3787.0
2017-11-09 11:35:00,99.6,99.66,99.42,99.49,4828.0,99.6,99.66,99.42,99.49,4828.0
2017-11-09 11:40:00,99.45,99.56,99.36,99.56,5001.0,99.45,99.56,99.36,99.56,5001.0
2017-11-09 11:45:00,99.51,99.57,99.26,99.34,10915.0,99.51,99.57,99.26,99.34,10915.0
2017-11-09 11:50:00,99.32,99.59,99.16,99.31,3699.0,99.32,99.59,99.16,99.31,3699.0
2017-11-09 11:55:00,99.27,99.27,98.92,99.02,9600.0,99.27,99.27,98.92,99.02,9600.0
2017-11-09 12:00:00,99.02,99.24,98.82,99.2,5163.0,99.02,99.24,98.82,99.2,5163.0
2017-11-09 12:05:00,99.21,99.37,99.1,99.27,5105.0,99.21,99.37,99.1,99.27,5105.0
2017-11-09 12:10:00,99.16,99.32,98.82,98.82,3750.0,99.16,99.32,98.82,98.82,3750.0
2017-11-09 12:15:00,98.81,99.08,98.81,98.91,11200.0,98.81,99.08,98.81,98.91,11200.0
2017-11-09 12:20:00,98.89,98.91,98.55,98.55,9152.0,98.89,98.91,98.55,98.55,9152.0
2017-11-09 12:25:00,98.63,98.83,98.63,98.66,10644.0,98.63,98.83,98.63,98.66,10644.0
2017-11-09 12:30:00,98.66,98.69,98.46,98.61,5943.0,98.66,98.69,98.46,98.61,5943.0
2017-11-09 12:35:00,98.64,98.82,98.55,98.56,6827.0,98.64,98.82,98.55,98.56,6827.0
2017-11-09 12:40:00,98.56,98.82,98.47,98.81,9065.0,98.56,98.82,98.47,98.81,9065.0
2017-11-09 12:45:00,98.8,98.9,98.5,98.66,6094.0,98.8,98.9,98.5,98.66,6094.0
2017-11-09 12:50:00,98.63,98.64,98.41,98.43,6000.0,98.63,98.64,98.41,98.43,6000.0
2017-11-09 12:55:00,98.51,98.53,98.46,98.51,4063.0,98.51,98.53,98.46,98.51,4063.0
2017-11-09 13:00:00,98.51,98.85,98.49,98.83,14124.0,98.51,98.85,98.49,98.83,14124.0
2017-11-09 13:05:00,98.75,99.04,98.7,98.98,30450.0,98.75,99.04,98.7,98.98,30450.0
2017-11-09 13:10:00,99.0,99.0,98.77,98.95,8050.0,99.0,99.0,98.77,98.95,8050.0
2017-11-09 13:15:00,98.87,99.32,98.87,99.32,1900.0,98.87,99.32,98.87,99.32,1900.0
2017-11-09 13:20:00,99.38,99.63,99.35,99.45,8420.0,99.38,99.63,99.35,99.45,8420.0
2017-11-09 13:25:00,99.44,100.02,99.44,99.84,26743.0,99.44,100.02,99.44,99.84,26743.0
2017-11-09 13:30:00,99.94,99.99,99.85,99.93,6355.0,99.94,99.99,99.85,99.93,6355.0
2017-11-09 13:35:00,99.85,100.03,99.83,99.95,7286.0,99.85,100.03,99.83,99.95,7286.0
2017-11-09 13:40:00,99.91,99.98,99.84,99.89,13024.0,99.91,99.98,99.84,99.89,13024.0
2017-11-09 13:45:00,99.88,99.96,99.84,99.89,12661.0,99.88,99.96,99.84,99.89,12661.0
2017-11-09 13:50:00,99.88,99.96,99.82,99.82,9297.0,99.88,99.96,99.82,99.82,9297.0
2017-11-09 13:55:00,99.82,100.2,99.82,100.11,9590.0,99.82,100.2,99.82,100.11,9590.0
2017-11-09 14:00:00,100.11,100.24,100.06,100.24,7800.0,100.11,100.24,100.06,100.24,7800.0
2017-11-09 14:05:00,100.25,100.3,99.89,99.89,9869.0,100.25,100.3,99.89,99.89,9869.0
2017-11-09 14:10:00,99.85,99.88,99.57,99.57,6100.0,99.85,99.88,99.57,99.57,6100.0
2017-11-09 14:15:00,99.56,99.87,99.51,99.65,8971.0,99.56,99.87,99.51,99.65,8971.0
2017-11-09 14:20:00,99.61,99.67,99.37,99.46,4096.0,99.61,99.67,99.37,99.46,4096.0
2017-11-09 14:25:00,99.46,99.49,99.34,99.34,5591.0,99.46,99.49,99.34,99.34,5591.0
2017-11-09 14:30:00,99.3,99.4,99.18,99.18,5545.0,99.3,99.4,99.18,99.18,5545.0
2017-11-09 14:35:00,99.2,99.23,99.02,99.11,7600.0,99.2,99.23,99.02,99.11,7600.0
2017-11-09 14:40:00,99.16,99.32,99.14,99.23,6841.0,99.16,99.32,99.14,99.23,6841.0
2017-11-09 14:45:00,99.2,99.26,99.11,99.15,12227.0,99.2,99.26,99.11,99.15,12227.0
2017-11-09 14:50:00,99.16,99.19,99.12,99.14,4594.0,99.16,99.19,99.12,99.14,4594.0
2017-11-09 14:55:00,99.14,99.21,99.1,99.2,6780.0,99.14,99.21,99.1,99.2,6780.0
2017-11-09 15:00:00,99.19,99.25,98.86,98.97,7753.0,99.19,99.25,98.86,98.97,7753.0
2017-11-09 15:05:00,98.96,99.17,98.95,99.17,9106.0,98.96,99.17,98.95,99.17,9106.0
2017-11-09 15:10:00,99.12,99.14,99.02,99.14,8532.0,99.12,99.14,99.02,99.14,8532.0
2017-11-09 15:15:00,99.14,99.2,99.1,99.17,4200.0,99.14,99.2,99.1,99.17,4200.0
2017-11-09 15:20:00,99.12,99.15,98.59,98.64,32560.0,99.12,99.15,98.59,98.64,32560.0
2017-11-09 15:25:00,98.59,98.66,98.49,98.58,23562.0,98.59,98.66,98.49,98.58,23562.0
2017-11-09 15:30:00,98.58,98.59,98.41,98.54,20148.0,98.58,98.59,98.41,98.54,20148.0
2017-11-09 15:35:00,98.56,98.96,98.56,98.96,11749.0,98.56,98.96,98.56,98.96,11749.0
2017-11-09 15:40:00,98.94,98.98,98.8,98.87,14936.0,98.94,98.98,98.8,98.87,14936.0
2017-11-09 15:45:00,98.87,98.87,98.49,98.54,29631.0,98.87,98.87,98.49,98.54,29631.0
2017-11-09 15:50:00,98.54,98.8,98.54,98.73,31078.0,98.54,98.8,98.54,98.73,31078.0
2017-11-09 15:55:00,98.79,98.82,98.69,98.7,48318.0,98.79,98.82,98.69,98.7,48318.0
2017-11-10 09:30:00,99.08,100.04,98.57,100.04,35824.0,99.08,100.04,98.57,100.04,35824.0
2017-11-10 09:35:00,99.97,100.07,98.88,99.13,34776.0,99.97,100.07,98.88,99.13,34776.0
2017-11-10 09:40:00,99.11,99.22,98.81,99.12,25380.0,99.11,99.22,98.81,99.12,25380.0
2017-11-10 09:45:00,99.12,99.85,99.0,99.74,14809.0,99.12,99.85,99.0,99.74,14809.0
2017-11-10 09:50:00,99.61,99.93,99.61,99.7,18722.0,99.61,99.93,99.61,99.7,18722.0
2017-11-10 09:55:00,99.72,99.72,99.6,99.6,5400.0,99.72,99.72,99.6,99.6,5400.0
2017-11-10 10:00:00,99.69,99.72,99.03,99.09,9575.0,99.69,99.72,99.03,99.09,9575.0
2017-11-10 10:05:00,99.2,99.35,99.05,99.06,7704.0,99.2,99.35,99.05,99.06,7704.0
2017-11-10 10:10:00,99.08,99.08,98.82,98.82,6725.0,99.08,99.08,98.82,98.82,6725.0
2017-11-10 10:15:00,98.82,99.24,98.81,99.24,5496.0,98.82,99.24,98.81,99.24,5496.0
2017-11-10 10:20:00,99.08,99.08,98.8,98.87,5350.0,99.08,99.08,98.8,98.87,5350.0
2017-11-10 10:25:00,98.93,99.04,98.8,98.81,5621.0,98.93,99.04,98.8,98.81,5621.0
2017-11-10 10:30:00,98.81,98.81,98.45,98.5,2200.0,98.81,98.81,98.45,98.5,2200.0
2017-11-10 10:35:00,98.55,98.66,98.43,98.61,6342.0,98.55,98.66,98.43,98.61,6342.0
2017-11-10 10:40:00,98.61,98.67,98.51,98.51,5400.0,98.61,98.67,98.51,98.51,5400.0
2017-11-10 10:45:00,98.51,98.77,98.43,98.51,7350.0,98.51,98.77,98.43,98.51,7350.0
2017-11-10 10:50:00,98.46,98.59,98.41,98.42,3123.0,98.46,98.59,98.41,98.42,3123.0
2017-11-10 10:55:00,98.4,98.42,98.23,98.23,7700.0,98.4,98.42,98.23,98.23,7700.0
2017-11-10 11:00:00,98.26,98.32,98.09,98.26,12577.0,98.26,98.32,98.09,98.26,12577.0
2017-11-10 11:05:00,98.26,98.44,98.19,98.4,9639.0,98.26,98.44,98.19,98.4,9639.0
2017-11-10 11:10:00,98.47,98.75,98.47,98.62,4964.0,98.47,98.75,98.47,98.62,4964.0
2017-11-10 11:15:00,98.59,98.66,98.45,98.58,3537.0,98.59,98.66,98.45,98.58,3537.0
2017-11-10 11:20:00,98.6,98.83,98.57,98.7,3250.0,98.6,98.83,98.57,98.7,3250.0
2017-11-10 11:25:00,98.83,98.88,98.66,98.86,10600.0,98.83,98.88,98.66,98.86,10600.0
2017-11-10 11:30:00,98.9,98.95,98.84,98.85,3700.0,98.9,98.95,98.84,98.85,3700.0
2017-11-10 11:35:00,98.79,98.9,98.68,98.85,5105.0,98.79,98.9,98.68,98.85,5105.0
2017-11-10 11:40:00,98.89,99.12,98.79,98.81,4650.0,98.89,99.12,98.79,98.81,4650.0
2017-11-10 11:45:00,98.77,98.77,98.52,98.52,6850.0,98.77,98.77,98.52,98.52,6850.0
2017-11-10 11:50:00,98.51,98.66,98.21,98.21,10640.0,98.51,98.66,98.21,98.21,10640.0
2017-11-10 11:55:00,98.27,98.36,98.14,98.2,19344.0,98.27,98.36,98.14,98.2,19344.0
2017-11-10 12:00:00,98.15,98.38,98.15,98.2,15182.0,98.15,98.38,98.15,98.2,15182.0
2017-11-10 12:05:00,98.17,98.38,98.11,98.15,12839.0,98.17,98.38,98.11,98.15,12839.0
2017-11-10 12:10:00,98.18,98.23,98.05,98.14,10058.0,98.18,98.23,98.05,98.14,10058.0
2017-11-10 12:15:00,98.11,98.36,98.06,98.15,8425.0,98.11,98.36,98.06,98.15,8425.0
2017-11-10 12:20:00,98.2,98.24,98.13,98.17,6414.0,98.2,98.24,98.13,98.17,6414.0
2017-11-10 12:25:00,98.19,98.29,98.03,98.23,7177.0,98.19,98.29,98.03,98.23,7177.0
2017-11-10 12:30:00,98.19,98.51,98.18,98.36,4010.0,98.19,98.51,98.18,98.36,4010.0
2017-11-10 12:35:00,98.36,98.38,98.23,98.31,6900.0,98.36,98.38,98.23,98.31,6900.0
2017-11-10 12:40:00,98.31,98.34,98.25,98.25,2553.0,98.31,98.34,98.25,98.25,2553.0
2017-11-10 12:45:00,98.3,98.31,98.11,98.12,4910.0,98.3,98.31,98.11,98.12,4910.0
2017-11-10 12:50:00,98.11,98.48,98.09,98.44,8103.0,98.11,98.48,98.09,98.44,8103.0
2017-11-10 12:55:00,98.44,98.44,98.2,98.23,3650.0,98.44,98.44,98.2,98.23,3650.0
2017-11-10 13:00:00,98.2,98.28,98.17,98.18,3915.0,98.2,98.28,98.17,98.18,3915.0
2017-11-10 13:05:00,98.18,98.18,98.07,98.12,3200.0,98.18,98.18,98.07,98.12,3200.0
2017-11-10 13:10:00,98.08,98.12,97.88,97.89,3369.0,98.08,98.12,97.88,97.89,3369.0
2017-11-10 13:15:00,97.91,98.01,97.9,97.95,3720.0,97.91,98.01,97.9,97.95,3720.0
2017-11-10 13:20:00,97.9,98.04,97.88,98.01,4293.0,97.9,98.04,97.88,98.01,4293.0
2017-11-10 13:25:00,97.96,98.04,97.92,98.04,3705.0,97.96,98.04,97.92,98.04,3705.0
2017-11-10 13:30:00,97.96,97.97,97.89,97.95,3700.0,97.96,97.97,97.89,97.95,3700.0
2017-11-10 13:35:00,97.99,98.12,97.98,98.12,5402.0,97.99,98.12,97.98,98.12,5402.0
2017-11-10 13:40:00,98.09,98.12,98.03,98.08,4100.0,98.09,98.12,98.03,98.08,4100.0
2017-11-10 13:45:00,98.07,98.1,97.99,98.0,3904.0,98.07,98.1,97.99,98.0,3904.0
2017-11-10 13:50:00,97.98,98.08,97.96,98.05,4802.0,97.98,98.08,97.96,98.05,4802.0
2017-11-10 13:55:00,98.11,98.11,97.92,97.92,6300.0,98.11,98.11,97.92,97.92,6300.0
2017-11-10 14:00:00,97.94,97.98,97.89,97.9,4100.0,97.94,97.98,97.89,97.9,4100.0
2017-11-10 14:05:00,97.94,98.03,97.93,98.02,8279.0,97.94,98.03,97.93,98.02,8279.0
2017-11-10 14:10:00,98.04,98.12,98.02,98.08,14787.0,98.04,98.12,98.02,98.08,14787.0
2017-11-10 14:15:00,98.12,98.26,98.11,98.26,5681.0,98.12,98.26,98.11,98.26,5681.0
2017-11-10 14:20:00,98.25,98.44,98.2,98.38,9501.0,98.25,98.44,98.2,98.38,9501.0
2017-11-10 14:25:00,98.41,98.41,98.32,98.38,7208.0,98.41,98.41,98.32,98.38,7208.0
2017-11-10 14:30:00,98.31,98.38,98.27,98.38,7263.0,98.31,98.38,98.27,98.38,7263.0
2017-11-10 14:35:00,98.38,98.53,98.37,98.53,5940.0,98.38,98.53,98.37,98.53,5940.0
2017-11-10 14:40:00,98.56,98.57,98.51,98.51,2557.0,98.56,98.57,98.51,98.51,2557.0
2017-11-10 14:45:00,98.53,98.58,98.48,98.54,4850.0,98.53,98.58,98.48,98.54,4850.0
2017-11-10 14:50:00,98.57,98.62,98.52,98.61,9845.0,98.57,98.62,98.52,98.61,9845.0
2017-11-10 14:55:00,98.62,98.62,98.48,98.48,4593.0,98.62,98.62,98.48,98.48,4593.0
2017-11-10 15:00:00,98.48,98.57,98.43,98.52,5853.0,98.48,98.57,98.43,98.52,5853.0
2017-11-10 15:05:00,98.53,98.55,98.33,98.41,13022.0,98.53,98.55,98.33,98.41,13022.0
2017-11-10 15:10:00,98.45,98.47,98.13,98.13,6421.0,98.45,98.47,98.13,98.13,6421.0
2017-11-10 15:15:00,98.12,98.29,98.12,98.29,4825.0,98.12,98.29,98.12,98.29,4825.0
2017-11-10 15:20:00,98.29,98.48,98.28,98.48,5700.0,98.29,98.48,98.28,98.48,5700.0
2017-11-10 15:25:00,98.45,98.54,98.41,98.52,10855.0,98.45,98.54,98.41,98.52,10855.0
2017-11-10 15:30:00,98.53,98.54,98.48,98.48,19458.0,98.53,98.54,98.48,98.48,19458.0
2017-11-10 15:35:00,98.49,98.51,98.28,98.29,14915.0,98.49,98.51,98.28,98.29,14915.0
2017-11-10 15:40:00,98.3,98.33,98.23,98.23,10735.0,98.3,98.33,98.23,98.23,10735.0
2017-11-10 15:45:00,98.27,98.36,98.23,98.35,22752.0,98.27,98.36,98.23,98.35,22752.0
2017-11-10 15:50:00,98.35,98.41,98.34,98.38,26238.0,98.35,98.41,98.34,98.38,26238.0
2017-11-10 15:55:00,98.42,98.42,98.28,98.31,61470.0,98.42,98.42,98.28,98.31,61470.0
2017-11-13 09:30:00,98.29,98.51,97.58,98.2,3831.0,98.29,98.51,97.58,98.2,3831.0
2017-11-13 09:35:00,98.46,98.77,98.3,98.3,4900.0,98.46,98.77,98.3,98.3,4900.0
2017-11-13 09:40:00,98.43,98.71,98.43,98.57,3900.0,98.43,98.71,98.43,98.57,3900.0
2017-11-13 09:45:00,98.63,98.81,98.44,98.44,8700.0,98.63,98.81,98.44,98.44,8700.0
2017-11-13 09:50:00,98.48,98.79,98.42,98.61,8593.0,98.48,98.79,98.42,98.61,8593.0
2017-11-13 09:55:00,98.62,99.01,98.47,99.01,80329.0,98.62,99.01,98.47,99.01,80329.0
2017-11-13 10:00:00,98.94,99.52,98.92,99.51,16100.0,98.94,99.52,98.92,99.51,16100.0
2017-11-13 10:05:00,99.42,99.66,99.32,99.59,12676.0,99.42,99.66,99.32,99.59,12676.0
2017-11-13 10:10:00,99.64,99.77,99.22,99.31,10300.0,99.64,99.77,99.22,99.31,10300.0
2017-11-13 10:15:00,99.34,99.54,99.34,99.43,6300.0,99.34,99.54,99.34,99.43,6300.0
2017-11-13 10:20:00,99.41,99.59,99.28,99.59,6700.0,99.41,99.59,99.28,99.59,6700.0
2017-11-13 10:25:00,99.61,99.7,99.37,99.7,22120.0,99.61,99.7,99.37,99.7,22120.0
2017-11-13 10:30:00,99.65,99.68,99.37,99.39,18828.0,99.65,99.68,99.37,99.39,18828.0
2017-11-13 10:35:00,99.42,99.62,99.36,99.38,4300.0,99.42,99.62,99.36,99.38,4300.0
2017-11-13 10:40:00,99.5,99.5,99.22,99.37,7578.0,99.5,99.5,99.22,99.37,7578.0
2017-11-13 10:45:00,99.36,99.36,99.27,99.3,1300.0,99.36,99.36,99.27,99.3,1300.0
2017-11-13 10:50:00,99.31,99.46,99.28,99.46,2106.0,99.31,99.46,99.28,99.46,2106.0
2017-11-13 10:55:00,99.54,99.54,99.13,99.13,9739.0,99.54,99.54,99.13,99.13,9739.0
2017-11-13 11:00:00,99.27,99.29,98.92,98.92,11608.0,99.27,99.29,98.92,98.92,11608.0
2017-11-13 11:05:00,98.97,98.97,98.91,98.92,1001.0,98.97,98.97,98.91,98.92,1001.0
2017-11-13 11:10:00,98.88,99.15,98.88,99.15,2900.0,98.88,99.15,98.88,99.15,2900.0
2017-11-13 11:15:00,99.33,99.48,99.28,99.36,4435.0,99.33,99.48,99.28,99.36,4435.0
2017-11-13 11:20:00,99.42,99.42,99.12,99.12,12602.0,99.42,99.42,99.12,99.12,12602.0
2017-11-13 11:25:00,99.18,99.26,98.81,98.81,8377.0,99.18,99.26,98.81,98.81,8377.0
2017-11-13 11:30:00,98.9,98.96,98.79,98.79,2310.0,98.9,98.96,98.79,98.79,2310.0
2017-11-13 11:35:00,98.8,98.9,98.53,98.53,3700.0,98.8,98.9,98.53,98.53,3700.0
2017-11-13 11:40:00,98.46,98.72,98.39,98.43,6357.0,98.46,98.72,98.39,98.43,6357.0
2017-11-13 11:45:00,98.39,98.63,98.39,98.62,1288.0,98.39,98.63,98.39,98.62,1288.0
2017-11-13 11:50:00,98.56,98.75,98.5,98.58,6044.0,98.56,98.75,98.5,98.58,6044.0
2017-11-13 11:55:00,98.58,98.62,98.46,98.46,2600.0,98.58,98.62,98.46,98.46,2600.0
2017-11-13 12:00:00,98.61,98.66,98.25,98.44,6272.0,98.61,98.66,98.25,98.44,6272.0
2017-11-13 12:05:00,98.43,98.53,98.26,98.34,5245.0,98.43,98.53,98.26,98.34,5245.0
2017-11-13 12:10:00,98.44,98.45,98.44,98.45,300.0,98.44,98.45,98.44,98.45,300.0
2017-11-13 12:15:00,98.43,98.49,98.29,98.38,4855.0,98.43,98.49,98.29,98.38,4855.0
2017-11-13 12:20:00,98.38,98.43,98.12,98.12,3000.0,98.38,98.43,98.12,98.12,3000.0
2017-11-13 12:25:00,98.1,98.11,97.84,97.84,2700.0,98.1,98.11,97.84,97.84,2700.0
2017-11-13 12:30:00,97.83,97.91,97.8,97.91,2116.0,97.83,97.91,97.8,97.91,2116.0
2017-11-13 12:35:00,97.86,97.86,97.76,97.77,1800.0,97.86,97.86,97.76,97.77,1800.0
2017-11-13 12:40:00,97.85,98.02,97.85,97.95,6216.0,97.85,98.02,97.85,97.95,6216.0
2017-11-13 12:45:00,97.96,98.03,97.93,98.03,1640.0,97.96,98.03,97.93,98.03,1640.0
2017-11-13 12:50:00,98.04,98.04,97.79,97.79,4490.0,98.04,98.04,97.79,97.79,4490.0
2017-11-13 12:55:00,97.78,97.98,97.75,97.8,28388.0,97.78,97.98,97.75,97.8,28388.0
2017-11-13 13:00:00,97.8,97.99,97.8,97.95,4290.0,97.8,97.99,97.8,97.95,4290.0
2017-11-13 13:05:00,97.98,97.98,97.77,97.77,3050.0,97.98,97.98,97.77,97.77,3050.0
2017-11-13 13:10:00,97.78,98.01,97.78,98.01,3499.0,97.78,98.01,97.78,98.01,3499.0
2017-11-13 13:15:00,97.99,98.01,97.8,97.8,3202.0,97.99,98.01,97.8,97.8,3202.0
2017-11-13 13:20:00,97.84,97.88,97.74,97.85,9850.0,97.84,97.88,97.74,97.85,9850.0
2017-11-13 13:25:00,97.81,98.0,97.63,97.88,8602.0,97.81,98.0,97.63,97.88,8602.0
2017-11-13 13:30:00,97.89,97.89,97.78,97.78,3800.0,97.89,97.89,97.78,97.78,3800.0
2017-11-13 13:35:00,97.78,97.81,97.72,97.72,4290.0,97.78,97.81,97.72,97.72,4290.0
2017-11-13 13:40:00,97.71,97.93,97.71,97.93,4358.0,97.71,97.93,97.71,97.93,4358.0
2017-11-13 13:45:00,97.86,97.96,97.86,97.96,2000.0,97.86,97.96,97.86,97.96,2000.0
2017-11-13 13:50:00,97.96,98.03,97.89,97.93,8844.0,97.96,98.03,97.89,97.93,8844.0
2017-11-13 13:55:00,97.89,97.98,97.89,97.89,3900.0,97.89,97.98,97.89,97.89,3900.0
2017-11-13 14:00:00,97.93,97.98,97.88,97.92,6183.0,97.93,97.98,97.88,97.92,6183.0
2017-11-13 14:05:00,97.9,97.95,97.76,97.76,6535.0,97.9,97.95,97.76,97.76,6535.0
2017-11-13 14:10:00,97.78,98.0,97.74,97.79,9764.0,97.78,98.0,97.74,97.79,9764.0
2017-11-13 14:15:00,97.77,97.95,97.76,97.92,5805.0,97.77,97.95,97.76,97.92,5805.0
2017-11-13 14:20:00,97.88,97.9,97.85,97.87,4753.0,97.88,97.9,97.85,97.87,4753.0
2017-11-13 14:25:00,97.86,97.96,97.86,97.88,4602.0,97.86,97.96,97.86,97.88,4602.0
2017-11-13 14:30:00,97.93,97.98,97.87,97.87,3912.0,97.93,97.98,97.87,97.87,3912.0
2017-11-13 14:35:00,97.87,98.33,97.87,98.16,20609.0,97.87,98.33,97.87,98.16,20609.0
2017-11-13 14:40:00,98.21,98.28,98.2,98.21,4248.0,98.21,98.28,98.2,98.21,4248.0
2017-11-13 14:45:00,98.21,98.22,98.04,98.11,6926.0,98.21,98.22,98.04,98.11,6926.0
2017-11-13 14:50:00,98.12,98.29,98.11,98.15,4924.0,98.12,98.29,98.11,98.15,4924.0
2017-11-13 14:55:00,98.14,98.32,98.13,98.31,6139.0,98.14,98.32,98.13,98.31,6139.0
2017-11-13 15:00:00,98.31,98.34,98.18,98.19,7555.0,98.31,98.34,98.18,98.19,7555.0
2017-11-13 15:05:00,98.22,98.33,98.2,98.2,3392.0,98.22,98.33,98.2,98.2,3392.0
2017-11-13 15:10:00,98.26,98.41,98.25,98.32,5738.0,98.26,98.41,98.25,98.32,5738.0
2017-11-13 15:15:00,98.32,98.48,98.22,98.48,5769.0,98.32,98.48,98.22,98.48,5769.0
2017-11-13 15:20:00,98.48,98.54,98.22,98.4,28516.0,98.48,98.54,98.22,98.4,28516.0
2017-11-13 15:25:00,98.43,98.47,98.26,98.27,8392.0,98.43,98.47,98.26,98.27,8392.0
2017-11-13 15:30:00,98.33,98.46,98.23,98.27,8956.0,98.33,98.46,98.23,98.27,8956.0
2017-11-13 15:35:00,98.31,98.51,98.25,98.3,12117.0,98.31,98.51,98.25,98.3,12117.0
2017-11-13 15:40:00,98.31,98.31,98.1,98.17,8142.0,98.31,98.31,98.1,98.17,8142.0
2017-11-13 15:45:00,98.23,98.23,98.07,98.12,19542.0,98.23,98.23,98.07,98.12,19542.0
2017-11-13 15:50:00,98.13,98.26,98.08,98.1,29412.0,98.13,98.26,98.08,98.1,29412.0
2017-11-13 15:55:00,98.11,98.27,98.09,98.25,46543.0,98.11,98.27,98.09,98.25,46543.0
2017-11-14 09:30:00,97.05,97.26,96.39,96.39,9559.0,97.05,97.26,96.39,96.39,9559.0
2017-11-14 09:35:00,96.59,97.15,96.56,97.05,20100.0,96.59,97.15,96.56,97.05,20100.0
2017-11-14 09:40:00,97.09,97.47,96.89,97.12,92837.0,97.09,97.47,96.89,97.12,92837.0
2017-11-14 09:45:00,97.07,97.73,97.04,97.4,52970.0,97.07,97.73,97.04,97.4,52970.0
2017-11-14 09:50:00,97.39,97.55,97.12,97.19,52154.0,97.39,97.55,97.12,97.19,52154.0
2017-11-14 09:55:00,97.35,98.18,97.35,98.0,13108.0,97.35,98.18,97.35,98.0,13108.0
2017-11-14 10:00:00,97.91,97.91,97.49,97.69,7342.0,97.91,97.91,97.49,97.69,7342.0
2017-11-14 10:05:00,97.54,97.69,97.51,97.6,4514.0,97.54,97.69,97.51,97.6,4514.0
2017-11-14 10:10:00,97.65,97.87,97.64,97.79,11177.0,97.65,97.87,97.64,97.79,11177.0
2017-11-14 10:15:00,97.79,97.96,97.59,97.64,6000.0,97.79,97.96,97.59,97.64,6000.0
2017-11-14 10:20:00,97.73,97.92,97.73,97.83,3500.0,97.73,97.92,97.73,97.83,3500.0
2017-11-14 10:25:00,97.74,97.74,97.66,97.71,4000.0,97.74,97.74,97.66,97.71,4000.0
2017-11-14 10:30:00,97.66,97.66,97.5,97.63,3189.0,97.66,97.66,97.5,97.63,3189.0
2017-11-14 10:35:00,97.62,97.69,97.46,97.48,10511.0,97.62,97.69,97.46,97.48,10511.0
2017-11-14 10:40:00,97.48,97.56,97.2,97.34,20683.0,97.48,97.56,97.2,97.34,20683.0
2017-11-14 10:45:00,97.3,97.38,97.22,97.35,8205.0,97.3,97.38,97.22,97.35,8205.0
2017-11-14 10:50:00,97.42,97.47,97.33,97.41,9002.0,97.42,97.47,97.33,97.41,9002.0
2017-11-14 10:55:00,97.35,97.44,97.25,97.25,15198.0,97.35,97.44,97.25,97.25,15198.0
2017-11-14 11:00:00,97.24,97.42,97.24,97.24,8250.0,97.24,97.42,97.24,97.24,8250.0
2017-11-14 11:05:00,97.27,97.32,97.13,97.21,5584.0,97.27,97.32,97.13,97.21,5584.0
2017-11-14 11:10:00,97.22,97.43,97.17,97.43,4897.0,97.22,97.43,97.17,97.43,4897.0
2017-11-14 11:15:00,97.4,97.42,97.21,97.21,8664.0,97.4,97.42,97.21,97.21,8664.0
2017-11-14 11:20:00,97.19,97.3,97.19,97.19,3167.0,97.19,97.3,97.19,97.19,3167.0
2017-11-14 11:25:00,97.22,97.22,97.0,97.16,8698.0,97.22,97.22,97.0,97.16,8698.0
2017-11-14 11:30:00,97.2,97.4,97.2,97.31,5901.0,97.2,97.4,97.2,97.31,5901.0
2017-11-14 11:35:00,97.3,97.37,97.22,97.23,4600.0,97.3,97.37,97.22,97.23,4600.0
2017-11-14 11:40:00,97.22,97.4,97.17,97.32,5200.0,97.22,97.4,97.17,97.32,5200.0
2017-11-14 11:45:00,97.3,97.32,97.05,97.07,6685.0,97.3,97.32,97.05,97.07,6685.0
2017-11-14 11:50:00,97.09,97.1,96.8,96.96,4171.0,97.09,97.1,96.8,96.96,4171.0
2017-11-14 11:55:00,96.97,97.16,96.93,97.11,1600.0,96.97,97.16,96.93,97.11,1600.0
2017-11-14 12:00:00,97.25,97.49,97.25,97.31,7326.0,97.25,97.49,97.25,97.31,7326.0
2017-11-14 12:05:00,97.29,97.31,97.21,97.21,5325.0,97.29,97.31,97.21,97.21,5325.0
2017-11-14 12:10:00,97.21,97.25,97.2,97.2,3510.0,97.21,97.25,97.2,97.2,3510.0
2017-11-14 12:15:00,97.25,97.25,97.12,97.13,9391.0,97.25,97.25,97.12,97.13,9391.0
2017-11-14 12:20:00,97.09,97.2,97.07,97.14,3276.0,97.09,97.2,97.07,97.14,3276.0
2017-11-14 12:25:00,97.16,97.2,97.13,97.13,2800.0,97.16,97.2,97.13,97.13,2800.0
2017-11-14 12:30:00,97.14,97.17,97.1,97.13,1900.0,97.14,97.17,97.1,97.13,1900.0
2017-11-14 12:35:00,97.18,97.21,97.12,97.21,15365.0,97.18,97.21,97.12,97.21,15365.0
2017-11-14 12:40:00,97.27,97.32,97.2,97.25,26900.0,97.27,97.32,97.2,97.25,26900.0
2017-11-14 12:45:00,97.28,97.28,97.08,97.08,6057.0,97.28,97.28,97.08,97.08,6057.0
2017-11-14 12:50:00,97.18,97.18,96.98,97.02,3391.0,97.18,97.18,96.98,97.02,3391.0
2017-11-14 12:55:00,97.07,97.2,97.07,97.2,5513.0,97.07,97.2,97.07,97.2,5513.0
2017-11-14 13:00:00,97.2,97.29,97.15,97.29,10743.0,97.2,97.29,97.15,97.29,10743.0
2017-11-14 13:05:00,97.28,97.29,97.15,97.17,3941.0,97.28,97.29,97.15,97.17,3941.0
2017-11-14 13:10:00,97.29,97.3,97.17,97.2,8300.0,97.29,97.3,97.17,97.2,8300.0
2017-11-14 13:15:00,97.26,97.33,97.2,97.3,2595.0,97.26,97.33,97.2,97.3,2595.0
2017-11-14 13:20:00,97.2,97.33,97.19,97.33,3501.0,97.2,97.33,97.19,97.33,3501.0
2017-11-14 13:25:00,97.31,97.33,97.18,97.33,3954.0,97.31,97.33,97.18,97.33,3954.0
2017-11-14 13:30:00,97.23,97.32,97.21,97.27,6200.0,97.23,97.32,97.21,97.27,6200.0
2017-11-14 13:35:00,97.26,97.33,97.2,97.25,3400.0,97.26,97.33,97.2,97.25,3400.0
2017-11-14 13:40:00,97.3,97.31,97.2,97.24,3888.0,97.3,97.31,97.2,97.24,3888.0
2017-11-14 13:45:00,97.2,97.31,97.19,97.19,4900.0,97.2,97.31,97.19,97.19,4900.0
2017-11-14 13:50:00,97.21,97.28,97.19,97.25,6346.0,97.21,97.28,97.19,97.25,6346.0
2017-11-14 13:55:00,97.22,97.31,97.21,97.26,6310.0,97.22,97.31,97.21,97.26,6310.0
2017-11-14 14:00:00,97.26,97.27,97.22,97.22,2291.0,97.26,97.27,97.22,97.22,2291.0
2017-11-14 14:05:00,97.3,97.3,97.19,97.25,2400.0,97.3,97.3,97.19,97.25,2400.0
2017-11-14 14:10:00,97.29,97.3,97.17,97.27,5535.0,97.29,97.3,97.17,97.27,5535.0
2017-11-14 14:15:00,97.19,97.22,97.16,97.19,1800.0,97.19,97.22,97.16,97.19,1800.0
2017-11-14 14:20:00,97.2,97.33,97.19,97.31,3500.0,97.2,97.33,97.19,97.31,3500.0
2017-11-14 14:25:00,97.3,97.33,97.18,97.26,5075.0,97.3,97.33,97.18,97.26,5075.0
2017-11-14 14:30:00,97.26,97.28,97.17,97.18,6086.0,97.26,97.28,97.17,97.18,6086.0
2017-11-14 14:35:00,97.24,97.26,97.2,97.21,4250.0,97.24,97.26,97.2,97.21,4250.0
2017-11-14 14:40:00,97.24,97.3,97.24,97.26,5230.0,97.24,97.3,97.24,97.26,5230.0
2017-11-14 14:45:00,97.29,97.3,97.23,97.23,7029.0,97.29,97.3,97.23,97.23,7029.0
2017-11-14 14:50:00,97.25,97.33,97.2,97.2,45517.0,97.25,97.33,97.2,97.2,45517.0
2017-11-14 14:55:00,97.24,97.25,97.17,97.24,6388.0,97.24,97.25,97.17,97.24,6388.0
2017-11-14 15:00:00,97.2,97.28,97.18,97.24,21945.0,97.2,97.28,97.18,97.24,21945.0
2017-11-14 15:05:00,97.25,97.36,97.23,97.23,24399.0,97.25,97.36,97.23,97.23,24399.0
2017-11-14 15:10:00,97.25,97.26,97.15,97.21,13982.0,97.25,97.26,97.15,97.21,13982.0
2017-11-14 15:15:00,97.22,97.27,97.21,97.23,10280.0,97.22,97.27,97.21,97.23,10280.0
2017-11-14 15:20:00,97.25,97.27,97.15,97.19,14709.0,97.25,97.27,97.15,97.19,14709.0
2017-11-14 15:25:00,97.17,97.23,97.14,97.2,7444.0,97.17,97.23,97.14,97.2,7444.0
2017-11-14 15:30:00,97.27,97.27,97.19,97.24,18988.0,97.27,97.27,97.19,97.24,18988.0
2017-11-14 15:35:00,97.28,97.29,97.22,97.24,10233.0,97.28,97.29,97.22,97.24,10233.0
2017-11-14 15:40:00,97.23,97.28,97.15,97.18,20439.0,97.23,97.28,97.15,97.18,20439.0
2017-11-14 15:45:00,97.23,97.26,97.08,97.25,12566.0,97.23,97.26,97.08,97.25,12566.0
2017-11-14 15:50:00,97.25,97.34,97.22,97.32,30801.0,97.25,97.34,97.22,97.32,30801.0
2017-11-14 15:55:00,97.29,97.42,97.16,97.34,112804.0,97.29,97.42,97.16,97.34,112804.0
2017-11-15 09:30:00,96.85,96.85,96.44,96.66,4981.0,96.85,96.85,96.44,96.66,4981.0
2017-11-15 09:35:00,96.66,96.67,96.24,96.53,6457.0,96.66,96.67,96.24,96.53,6457.0
2017-11-15 09:40:00,96.57,96.95,96.55,96.91,9489.0,96.57,96.95,96.55,96.91,9489.0
2017-11-15 09:45:00,97.03,97.35,97.03,97.22,7469.0,97.03,97.35,97.03,97.22,7469.0
2017-11-15 09:50:00,97.23,97.42,97.18,97.18,4600.0,97.23,97.42,97.18,97.18,4600.0
2017-11-15 09:55:00,97.2,97.42,97.18,97.42,9702.0,97.2,97.42,97.18,97.42,9702.0
2017-11-15 10:00:00,97.23,97.46,97.18,97.4,16522.0,97.23,97.46,97.18,97.4,16522.0
2017-11-15 10:05:00,97.38,97.65,97.21,97.44,9107.0,97.38,97.65,97.21,97.44,9107.0
2017-11-15 10:10:00,97.59,97.66,97.46,97.49,7334.0,97.59,97.66,97.46,97.49,7334.0
2017-11-15 10:15:00,97.46,97.84,97.43,97.84,12061.0,97.46,97.84,97.43,97.84,12061.0
2017-11-15 10:20:00,97.82,97.82,97.56,97.58,4100.0,97.82,97.82,97.56,97.58,4100.0
2017-11-15 10:25:00,97.58,97.58,97.24,97.24,3900.0,97.58,97.58,97.24,97.24,3900.0
2017-11-15 10:30:00,97.23,97.61,97.23,97.48,6292.0,97.23,97.61,97.23,97.48,6292.0
2017-11-15 10:35:00,97.4,97.72,97.4,97.49,14673.0,97.4,97.72,97.4,97.49,14673.0
2017-11-15 10:40:00,97.5,97.69,97.47,97.61,11120.0,97.5,97.69,97.47,97.61,11120.0
2017-11-15 10:45:00,97.53,97.75,97.51,97.7,10552.0,97.53,97.75,97.51,97.7,10552.0
2017-11-15 10:50:00,97.69,97.72,97.55,97.65,4736.0,97.69,97.72,97.55,97.65,4736.0
2017-11-15 10:55:00,97.69,97.79,97.51,97.7,6042.0,97.69,97.79,97.51,97.7,6042.0
2017-11-15 11:00:00,97.61,97.74,97.55,97.6,6700.0,97.61,97.74,97.55,97.6,6700.0
2017-11-15 11:05:00,97.7,97.76,97.6,97.6,7079.0,97.7,97.76,97.6,97.6,7079.0
2017-11-15 11:10:00,97.72,97.82,97.58,97.73,7673.0,97.72,97.82,97.58,97.73,7673.0
2017-11-15 11:15:00,97.78,97.95,97.73,97.8,5798.0,97.78,97.95,97.73,97.8,5798.0
2017-11-15 11:20:00,97.84,97.93,97.72,97.83,12326.0,97.84,97.93,97.72,97.83,12326.0
2017-11-15 11:25:00,97.8,97.87,97.6,97.6,11744.0,97.8,97.87,97.6,97.6,11744.0
2017-11-15 11:30:00,97.78,97.82,97.59,97.63,13557.0,97.78,97.82,97.59,97.63,13557.0
2017-11-15 11:35:00,97.63,97.79,97.6,97.69,5678.0,97.63,97.79,97.6,97.69,5678.0
2017-11-15 11:40:00,97.6,98.16,97.6,98.1,7858.0,97.6,98.16,97.6,98.1,7858.0
2017-11-15 11:45:00,98.09,98.53,98.09,98.53,3842.0,98.09,98.53,98.09,98.53,3842.0
2017-11-15 11:50:00,98.54,98.69,98.35,98.36,5905.0,98.54,98.69,98.35,98.36,5905.0
2017-11-15 11:55:00,98.59,98.59,98.29,98.3,5900.0,98.59,98.59,98.29,98.3,5900.0
2017-11-15 12:00:00,98.36,98.51,98.36,98.45,6500.0,98.36,98.51,98.36,98.45,6500.0
2017-11-15 12:05:00,98.45,98.49,98.03,98.03,8214.0,98.45,98.49,98.03,98.03,8214.0
2017-11-15 12:10:00,98.21,98.31,98.12,98.19,5900.0,98.21,98.31,98.12,98.19,5900.0
2017-11-15 12:15:00,98.23,98.37,98.22,98.32,3613.0,98.23,98.37,98.22,98.32,3613.0
2017-11-15 12:20:00,98.33,98.36,98.28,98.33,3296.0,98.33,98.36,98.28,98.33,3296.0
2017-11-15 12:25:00,98.29,98.48,98.28,98.44,14244.0,98.29,98.48,98.28,98.44,14244.0
2017-11-15 12:30:00,98.41,98.52,98.34,98.36,6170.0,98.41,98.52,98.34,98.36,6170.0
2017-11-15 12:35:00,98.36,98.52,98.25,98.51,3509.0,98.36,98.52,98.25,98.51,3509.0
2017-11-15 12:40:00,98.52,98.62,98.41,98.52,16707.0,98.52,98.62,98.41,98.52,16707.0
2017-11-15 12:45:00,98.47,98.52,98.33,98.41,8155.0,98.47,98.52,98.33,98.41,8155.0
2017-11-15 12:50:00,98.37,98.43,98.34,98.34,3900.0,98.37,98.43,98.34,98.34,3900.0
2017-11-15 12:55:00,98.29,98.3,98.19,98.21,3439.0,98.29,98.3,98.19,98.21,3439.0
2017-11-15 13:00:00,98.18,98.25,98.17,98.19,3100.0,98.18,98.25,98.17,98.19,3100.0
2017-11-15 13:05:00,98.14,98.21,97.99,98.1,4220.0,98.14,98.21,97.99,98.1,4220.0
2017-11-15 13:10:00,98.15,98.19,98.1,98.1,2800.0,98.15,98.19,98.1,98.1,2800.0
2017-11-15 13:15:00,98.13,98.22,98.13,98.22,2700.0,98.13,98.22,98.13,98.22,2700.0
2017-11-15 13:20:00,98.23,98.23,98.05,98.07,4840.0,98.23,98.23,98.05,98.07,4840.0
2017-11-15 13:25:00,98.15,98.23,98.07,98.07,5035.0,98.15,98.23,98.07,98.07,5035.0
2017-11-15 13:30:00,98.11,98.11,98.03,98.03,4768.0,98.11,98.11,98.03,98.03,4768.0
2017-11-15 13:35:00,98.06,98.08,98.0,98.05,3943.0,98.06,98.08,98.0,98.05,3943.0
2017-11-15 13:40:00,98.06,98.08,97.99,97.99,8228.0,98.06,98.08,97.99,97.99,8228.0
2017-11-15 13:45:00,98.0,98.02,97.97,97.99,3504.0,98.0,98.02,97.97,97.99,3504.0
2017-11-15 13:50:00,97.98,98.05,97.96,98.04,5174.0,97.98,98.05,97.96,98.04,5174.0
2017-11-15 13:55:00,97.97,98.04,97.92,98.04,2868.0,97.97,98.04,97.92,98.04,2868.0
2017-11-15 14:00:00,97.98,98.08,97.98,98.06,7318.0,97.98,98.08,97.98,98.06,7318.0
2017-11-15 14:05:00,97.98,98.15,97.98,98.06,2100.0,97.98,98.15,97.98,98.06,2100.0
2017-11-15 14:10:00,98.06,98.07,97.98,98.0,11120.0,98.06,98.07,97.98,98.0,11120.0
2017-11-15 14:15:00,98.06,98.1,98.0,98.02,5297.0,98.06,98.1,98.0,98.02,5297.0
2017-11-15 14:20:00,98.02,98.05,97.92,97.96,4200.0,98.02,98.05,97.92,97.96,4200.0
2017-11-15 14:25:00,98.0,98.02,97.96,98.0,3794.0,98.0,98.02,97.96,98.0,3794.0
2017-11-15 14:30:00,98.0,98.01,97.9,97.95,7484.0,98.0,98.01,97.9,97.95,7484.0
2017-11-15 14:35:00,97.98,98.15,97.97,98.15,3057.0,97.98,98.15,97.97,98.15,3057.0
2017-11-15 14:40:00,98.08,98.25,98.08,98.24,4300.0,98.08,98.25,98.08,98.24,4300.0
2017-11-15 14:45:00,98.27,98.45,98.24,98.45,9335.0,98.27,98.45,98.24,98.45,9335.0
2017-11-15 14:50:00,98.45,98.45,98.33,98.45,6104.0,98.45,98.45,98.33,98.45,6104.0
2017-11-15 14:55:00,98.45,98.53,98.39,98.49,9068.0,98.45,98.53,98.39,98.49,9068.0
2017-11-15 15:00:00,98.53,98.58,98.49,98.51,8600.0,98.53,98.58,98.49,98.51,8600.0
2017-11-15 15:05:00,98.5,98.5,98.28,98.49,9296.0,98.5,98.5,98.28,98.49,9296.0
2017-11-15 15:10:00,98.5,98.5,98.3,98.5,5179.0,98.5,98.5,98.3,98.5,5179.0
2017-11-15 15:15:00,98.51,98.54,98.39,98.39,11409.0,98.51,98.54,98.39,98.39,11409.0
2017-11-15 15:20:00,98.4,98.45,98.2,98.3,10599.0,98.4,98.45,98.2,98.3,10599.0
2017-11-15 15:25:00,98.3,98.36,98.27,98.31,6083.0,98.3,98.36,98.27,98.31,6083.0
2017-11-15 15:30:00,98.3,98.47,98.22,98.47,13108.0,98.3,98.47,98.22,98.47,13108.0
2017-11-15 15:35:00,98.46,98.47,98.29,98.4,15728.0,98.46,98.47,98.29,98.4,15728.0
2017-11-15 15:40:00,98.35,98.54,98.35,98.5,18321.0,98.35,98.54,98.35,98.5,18321.0
2017-11-15 15:45:00,98.51,98.55,98.4,98.42,28079.0,98.51,98.55,98.4,98.42,28079.0
2017-11-15 15:50:00,98.42,98.42,98.31,98.37,22607.0,98.42,98.42,98.31,98.37,22607.0
2017-11-15 15:55:00,98.37,98.55,98.34,98.49,52554.0,98.37,98.55,98.34,98.49,52554.0
2017-11-16 09:30:00,98.95,99.49,98.69,98.9,10039.0,98.95,99.49,98.69,98.9,10039.0
2017-11-16 09:35:00,98.75,99.35,98.72,99.06,28302.0,98.75,99.35,98.72,99.06,28302.0
2017-11-16 09:40:00,99.09,99.22,98.51,98.57,46105.0,99.09,99.22,98.51,98.57,46105.0
2017-11-16 09:45:00,98.78,99.1,98.78,98.81,13600.0,98.78,99.1,98.78,98.81,13600.0
2017-11-16 09:50:00,98.81,99.07,98.81,98.84,5800.0,98.81,99.07,98.81,98.84,5800.0
2017-11-16 09:55:00,98.84,99.21,98.84,98.96,8532.0,98.84,99.21,98.84,98.96,8532.0
2017-11-16 10:00:00,98.91,99.0,98.5,98.87,21269.0,98.91,99.0,98.5,98.87,21269.0
2017-11-16 10:05:00,98.95,99.5,98.92,99.37,8958.0,98.95,99.5,98.92,99.37,8958.0
2017-11-16 10:10:00,99.47,99.64,99.33,99.38,10420.0,99.47,99.64,99.33,99.38,10420.0
2017-11-16 10:15:00,99.36,99.73,99.28,99.57,4700.0,99.36,99.73,99.28,99.57,4700.0
2017-11-16 10:20:00,99.64,99.66,99.52,99.52,2779.0,99.64,99.66,99.52,99.52,2779.0
2017-11-16 10:25:00,99.63,100.26,99.63,100.26,17151.0,99.63,100.26,99.63,100.26,17151.0
2017-11-16 10:30:00,100.1,100.3,99.86,100.19,17453.0,100.1,100.3,99.86,100.19,17453.0
2017-11-16 10:35:00,100.15,100.16,99.91,99.98,12169.0,100.15,100.16,99.91,99.98,12169.0
2017-11-16 10:40:00,99.92,100.33,99.89,100.17,18121.0,99.92,100.33,99.89,100.17,18121.0
2017-11-16 10:45:00,100.16,100.16,99.88,100.0,10522.0,100.16,100.16,99.88,100.0,10522.0
2017-11-16 10:50:00,99.96,100.1,99.92,99.94,12699.0,99.96,100.1,99.92,99.94,12699.0
2017-11-16 10:55:00,99.99,100.05,99.9,99.99,11084.0,99.99,100.05,99.9,99.99,11084.0
2017-11-16 11:00:00,99.99,100.13,99.95,100.13,15550.0,99.99,100.13,99.95,100.13,15550.0
2017-11-16 11:05:00,100.2,100.39,100.19,100.38,6252.0,100.2,100.39,100.19,100.38,6252.0
2017-11-16 11:10:00,100.35,100.35,100.09,100.12,6156.0,100.35,100.35,100.09,100.12,6156.0
2017-11-16 11:15:00,100.14,100.33,100.14,100.33,4054.0,100.14,100.33,100.14,100.33,4054.0
2017-11-16 11:20:00,100.33,100.44,100.25,100.34,7000.0,100.33,100.44,100.25,100.34,7000.0
2017-11-16 11:25:00,100.32,100.54,100.27,100.49,5524.0,100.32,100.54,100.27,100.49,5524.0
2017-11-16 11:30:00,100.49,100.58,100.44,100.46,3878.0,100.49,100.58,100.44,100.46,3878.0
2017-11-16 11:35:00,100.45,100.57,100.37,100.38,5741.0,100.45,100.57,100.37,100.38,5741.0
2017-11-16 11:40:00,100.42,100.42,100.14,100.3,6000.0,100.42,100.42,100.14,100.3,6000.0
2017-11-16 11:45:00,100.34,100.39,100.31,100.39,4218.0,100.34,100.39,100.31,100.39,4218.0
2017-11-16 11:50:00,100.42,100.59,100.36,100.56,7901.0,100.42,100.59,100.36,100.56,7901.0
2017-11-16 11:55:00,100.52,100.52,100.4,100.4,4820.0,100.52,100.52,100.4,100.4,4820.0
2017-11-16 12:00:00,100.42,100.43,100.3,100.42,4398.0,100.42,100.43,100.3,100.42,4398.0
2017-11-16 12:05:00,100.41,100.45,100.37,100.39,6332.0,100.41,100.45,100.37,100.39,6332.0
2017-11-16 12:10:00,100.39,100.41,100.36,100.41,2000.0,100.39,100.41,100.36,100.41,2000.0
2017-11-16 12:15:00,100.38,100.44,100.32,100.43,7804.0,100.38,100.44,100.32,100.43,7804.0
2017-11-16 12:20:00,100.43,100.43,100.29,100.38,5528.0,100.43,100.43,100.29,100.38,5528.0
2017-11-16 12:25:00,100.41,100.53,100.4,100.45,4200.0,100.41,100.53,100.4,100.45,4200.0
2017-11-16 12:30:00,100.41,100.42,100.35,100.42,5213.0,100.41,100.42,100.35,100.42,5213.0
2017-11-16 12:35:00,100.42,100.46,100.38,100.43,8665.0,100.42,100.46,100.38,100.43,8665.0
2017-11-16 12:40:00,100.46,100.52,100.37,100.5,3702.0,100.46,100.52,100.37,100.5,3702.0
2017-11-16 12:45:00,100.58,100.64,100.5,100.61,6215.0,100.58,100.64,100.5,100.61,6215.0
2017-11-16 12:50:00,100.61,100.65,100.49,100.59,5525.0,100.61,100.65,100.49,100.59,5525.0
2017-11-16 12:55:00,100.49,100.57,100.49,100.5,900.0,100.49,100.57,100.49,100.5,900.0
2017-11-16 13:00:00,100.57,100.57,100.46,100.5,5518.0,100.57,100.57,100.46,100.5,5518.0
2017-11-16 13:05:00,100.5,100.57,100.48,100.5,10985.0,100.5,100.57,100.48,100.5,10985.0
2017-11-16 13:10:00,100.45,100.5,100.31,100.31,4151.0,100.45,100.5,100.31,100.31,4151.0
2017-11-16 13:15:00,100.33,100.38,100.28,100.38,4424.0,100.33,100.38,100.28,100.38,4424.0
2017-11-16 13:20:00,100.37,100.38,100.3,100.34,4700.0,100.37,100.38,100.3,100.34,4700.0
2017-11-16 13:25:00,100.36,100.4,100.23,100.26,4200.0,100.36,100.4,100.23,100.26,4200.0
2017-11-16 13:30:00,100.27,100.31,100.17,100.31,9173.0,100.27,100.31,100.17,100.31,9173.0
2017-11-16 13:35:00,100.33,100.43,100.31,100.42,1850.0,100.33,100.43,100.31,100.42,1850.0
2017-11-16 13:40:00,100.47,100.47,100.41,100.44,4049.0,100.47,100.47,100.41,100.44,4049.0
2017-11-16 13:45:00,100.4,100.42,100.35,100.38,4300.0,100.4,100.42,100.35,100.38,4300.0
2017-11-16 13:50:00,100.37,100.39,100.21,100.21,3500.0,100.37,100.39,100.21,100.21,3500.0
2017-11-16 13:55:00,100.25,100.34,100.23,100.3,4796.0,100.25,100.34,100.23,100.3,4796.0
2017-11-16 14:00:00,100.31,100.4,100.26,100.35,7071.0,100.31,100.4,100.26,100.35,7071.0
2017-11-16 14:05:00,100.35,100.45,100.35,100.42,3616.0,100.35,100.45,100.35,100.42,3616.0
2017-11-16 14:10:00,100.43,100.47,100.37,100.45,4300.0,100.43,100.47,100.37,100.45,4300.0
2017-11-16 14:15:00,100.46,100.48,100.42,100.43,6983.0,100.46,100.48,100.42,100.43,6983.0
2017-11-16 14:20:00,100.43,100.58,100.43,100.45,5769.0,100.43,100.58,100.43,100.45,5769.0
2017-11-16 14:25:00,100.48,100.54,100.46,100.46,3566.0,100.48,100.54,100.46,100.46,3566.0
2017-11-16 14:30:00,100.46,100.5,100.33,100.35,3650.0,100.46,100.5,100.33,100.35,3650.0
2017-11-16 14:35:00,100.31,100.36,100.25,100.26,7400.0,100.31,100.36,100.25,100.26,7400.0
2017-11-16 14:40:00,100.27,100.29,100.22,100.29,9620.0,100.27,100.29,100.22,100.29,9620.0
2017-11-16 14:45:00,100.26,100.26,100.21,100.24,4400.0,100.26,100.26,100.21,100.24,4400.0
2017-11-16 14:50:00,100.22,100.22,100.08,100.09,8414.0,100.22,100.22,100.08,100.09,8414.0
2017-11-16 14:55:00,100.06,100.12,100.0,100.09,9591.0,100.06,100.12,100.0,100.09,9591.0
2017-11-16 15:00:00,100.09,100.16,100.02,100.08,20173.0,100.09,100.16,100.02,100.08,20173.0
2017-11-16 15:05:00,100.08,100.16,100.07,100.1,10097.0,100.08,100.16,100.07,100.1,10097.0
2017-11-16 15:10:00,100.11,100.15,100.11,100.11,5092.0,100.11,100.15,100.11,100.11,5092.0
2017-11-16 15:15:00,100.12,100.13,99.89,100.02,20248.0,100.12,100.13,99.89,100.02,20248.0
2017-11-16 15:20:00,100.0,100.0,99.67,99.85,13893.0,100.0,100.0,99.67,99.85,13893.0
2017-11-16 15:25:00,99.84,100.0,99.84,99.91,14947.0,99.84,100.0,99.84,99.91,14947.0
2017-11-16 15:30:00,99.95,100.0,99.89,99.91,21052.0,99.95,100.0,99.89,99.91,21052.0
2017-11-16 15:35:00,99.93,100.0,99.88,99.93,15903.0,99.93,100.0,99.88,99.93,15903.0
2017-11-16 15:40:00,99.93,100.0,99.92,100.0,15998.0,99.93,100.0,99.92,100.0,15998.0
2017-11-16 15:45:00,100.0,100.25,100.0,100.25,25103.0,100.0,100.25,100.0,100.25,25103.0
2017-11-16 15:50:00,100.22,100.24,100.13,100.16,18347.0,100.22,100.24,100.13,100.16,18347.0
2017-11-16 15:55:00,100.14,100.26,100.13,100.15,38812.0,100.14,100.26,100.13,100.15,38812.0
2017-11-17 09:30:00,101.85,104.84,101.55,103.9,90379.0,101.85,104.84,101.55,103.9,90379.0
2017-11-17 09:35:00,103.71,103.83,102.4,102.64,55204.0,103.71,103.83,102.4,102.64,55204.0
2017-11-17 09:40:00,102.74,102.94,102.04,102.52,11550.0,102.74,102.94,102.04,102.52,11550.0
2017-11-17 09:45:00,102.54,103.67,102.53,103.61,45228.0,102.54,103.67,102.53,103.61,45228.0
2017-11-17 09:50:00,103.65,103.85,103.43,103.43,13600.0,103.65,103.85,103.43,103.43,13600.0
2017-11-17 09:55:00,103.33,103.35,103.03,103.1,7600.0,103.33,103.35,103.03,103.1,7600.0
2017-11-17 10:00:00,103.2,103.54,103.17,103.41,11005.0,103.2,103.54,103.17,103.41,11005.0
2017-11-17 10:05:00,103.42,103.47,102.94,103.27,17171.0,103.42,103.47,102.94,103.27,17171.0
2017-11-17 10:10:00,103.3,103.34,103.01,103.04,6550.0,103.3,103.34,103.01,103.04,6550.0
2017-11-17 10:15:00,103.05,103.39,103.01,103.35,13950.0,103.05,103.39,103.01,103.35,13950.0
2017-11-17 10:20:00,103.31,103.78,103.2,103.57,21570.0,103.31,103.78,103.2,103.57,21570.0
2017-11-17 10:25:00,103.62,103.72,103.19,103.33,5300.0,103.62,103.72,103.19,103.33,5300.0
2017-11-17 10:30:00,103.33,103.38,103.22,103.32,8669.0,103.33,103.38,103.22,103.32,8669.0
2017-11-17 10:35:00,103.25,103.63,103.07,103.43,19772.0,103.25,103.63,103.07,103.43,19772.0
2017-11-17 10:40:00,103.41,103.8,103.24,103.78,18409.0,103.41,103.8,103.24,103.78,18409.0
2017-11-17 10:45:00,103.79,104.18,103.75,104.08,14537.0,103.79,104.18,103.75,104.08,14537.0
2017-11-17 10:50:00,104.18,104.25,103.85,103.85,11477.0,104.18,104.25,103.85,103.85,11477.0
2017-11-17 10:55:00,103.85,104.21,103.71,104.15,23098.0,103.85,104.21,103.71,104.15,23098.0
2017-11-17 11:00:00,104.17,104.21,103.5,103.65,33565.0,104.17,104.21,103.5,103.65,33565.0
2017-11-17 11:05:00,103.71,103.76,103.41,103.47,10387.0,103.71,103.76,103.41,103.47,10387.0
2017-11-17 11:10:00,103.47,103.65,103.3,103.37,10138.0,103.47,103.65,103.3,103.37,10138.0
2017-11-17 11:15:00,103.33,103.34,102.94,102.94,5458.0,103.33,103.34,102.94,102.94,5458.0
2017-11-17 11:20:00,103.05,103.37,103.05,103.24,12380.0,103.05,103.37,103.05,103.24,12380.0
2017-11-17 11:25:00,103.25,103.56,103.22,103.44,13420.0,103.25,103.56,103.22,103.44,13420.0
2017-11-17 11:30:00,103.42,103.58,103.34,103.51,21289.0,103.42,103.58,103.34,103.51,21289.0
2017-11-17 11:35:00,103.52,103.52,103.35,103.5,35300.0,103.52,103.52,103.35,103.5,35300.0
2017-11-17 11:40:00,103.47,103.7,103.44,103.7,9168.0,103.47,103.7,103.44,103.7,9168.0
2017-11-17 11:45:00,103.72,103.92,103.72,103.84,6404.0,103.72,103.92,103.72,103.84,6404.0
2017-11-17 11:50:00,103.85,103.85,103.66,103.66,3108.0,103.85,103.85,103.66,103.66,3108.0
2017-11-17 11:55:00,103.68,103.74,103.56,103.56,3200.0,103.68,103.74,103.56,103.56,3200.0
2017-11-17 12:00:00,103.56,103.58,103.3,103.47,3332.0,103.56,103.58,103.3,103.47,3332.0
2017-11-17 12:05:00,103.48,103.73,103.48,103.73,4035.0,103.48,103.73,103.48,103.73,4035.0
2017-11-17 12:10:00,103.75,103.75,103.49,103.61,5250.0,103.75,103.75,103.49,103.61,5250.0
2017-11-17 12:15:00,103.65,103.72,103.6,103.72,1300.0,103.65,103.72,103.6,103.72,1300.0
2017-11-17 12:20:00,103.73,103.85,103.61,103.66,9918.0,103.73,103.85,103.61,103.66,9918.0
2017-11-17 12:25:00,103.63,103.75,103.62,103.75,4400.0,103.63,103.75,103.62,103.75,4400.0
2017-11-17 12:30:00,103.73,103.75,103.51,103.65,6400.0,103.73,103.75,103.51,103.65,6400.0
2017-11-17 12:35:00,103.66,103.8,103.64,103.77,7289.0,103.66,103.8,103.64,103.77,7289.0
2017-11-17 12:40:00,103.75,103.95,103.68,103.95,5609.0,103.75,103.95,103.68,103.95,5609.0
2017-11-17 12:45:00,103.98,103.99,103.8,103.9,6523.0,103.98,103.99,103.8,103.9,6523.0
2017-11-17 12:50:00,103.91,104.11,103.9,104.11,4576.0,103.91,104.11,103.9,104.11,4576.0
2017-11-17 12:55:00,104.11,104.23,104.09,104.2,26182.0,104.11,104.23,104.09,104.2,26182.0
2017-11-17 13:00:00,104.19,104.24,104.16,104.19,27165.0,104.19,104.24,104.16,104.19,27165.0
2017-11-17 13:05:00,104.19,104.22,103.84,103.87,9119.0,104.19,104.22,103.84,103.87,9119.0
2017-11-17 13:10:00,103.92,103.97,103.69,103.73,3600.0,103.92,103.97,103.69,103.73,3600.0
2017-11-17 13:15:00,103.77,103.87,103.74,103.87,3016.0,103.77,103.87,103.74,103.87,3016.0
2017-11-17 13:20:00,103.87,103.87,103.76,103.83,8000.0,103.87,103.87,103.76,103.83,8000.0
2017-11-17 13:25:00,103.81,103.91,103.77,103.82,7980.0,103.81,103.91,103.77,103.82,7980.0
2017-11-17 13:30:00,103.82,103.82,103.61,103.72,6410.0,103.82,103.82,103.61,103.72,6410.0
2017-11-17 13:35:00,103.74,103.77,103.64,103.76,4537.0,103.74,103.77,103.64,103.76,4537.0
2017-11-17 13:40:00,103.72,103.79,103.43,103.44,4005.0,103.72,103.79,103.43,103.44,4005.0
2017-11-17 13:45:00,103.44,103.59,103.43,103.54,2300.0,103.44,103.59,103.43,103.54,2300.0
2017-11-17 13:50:00,103.48,103.72,103.48,103.61,9120.0,103.48,103.72,103.48,103.61,9120.0
2017-11-17 13:55:00,103.66,103.66,103.52,103.63,6700.0,103.66,103.66,103.52,103.63,6700.0
2017-11-17 14:00:00,103.58,103.9,103.53,103.89,5000.0,103.58,103.9,103.53,103.89,5000.0
2017-11-17 14:05:00,103.85,104.21,103.83,104.04,11302.0,103.85,104.21,103.83,104.04,11302.0
2017-11-17 14:10:00,104.04,104.23,104.03,104.14,7637.0,104.04,104.23,104.03,104.14,7637.0
2017-11-17 14:15:00,104.14,104.14,104.02,104.03,3300.0,104.14,104.14,104.02,104.03,3300.0
2017-11-17 14:20:00,104.02,104.02,103.65,103.87,5024.0,104.02,104.02,103.65,103.87,5024.0
2017-11-17 14:25:00,103.91,103.91,103.74,103.8,4043.0,103.91,103.91,103.74,103.8,4043.0
2017-11-17 14:30:00,103.84,104.0,103.81,103.84,5278.0,103.84,104.0,103.81,103.84,5278.0
2017-11-17 14:35:00,103.86,104.01,103.85,103.98,3500.0,103.86,104.01,103.85,103.98,3500.0
2017-11-17 14:40:00,103.97,104.02,103.87,104.01,4303.0,103.97,104.02,103.87,104.01,4303.0
2017-11-17 14:45:00,103.98,103.98,103.85,103.85,3010.0,103.98,103.98,103.85,103.85,3010.0
2017-11-17 14:50:00,103.84,103.87,103.8,103.84,2800.0,103.84,103.87,103.8,103.84,2800.0
2017-11-17 14:55:00,103.8,103.87,103.8,103.83,5195.0,103.8,103.87,103.8,103.83,5195.0
2017-11-17 15:00:00,103.86,104.04,103.85,104.01,13164.0,103.86,104.04,103.85,104.01,13164.0
2017-11-17 15:05:00,104.03,104.33,104.03,104.28,16253.0,104.03,104.33,104.03,104.28,16253.0
2017-11-17 15:10:00,104.27,104.32,104.11,104.15,9111.0,104.27,104.32,104.11,104.15,9111.0
2017-11-17 15:15:00,104.17,104.24,104.1,104.23,8360.0,104.17,104.24,104.1,104.23,8360.0
2017-11-17 15:20:00,104.23,104.27,104.1,104.15,11849.0,104.23,104.27,104.1,104.15,11849.0
2017-11-17 15:25:00,104.16,104.43,104.14,104.37,14724.0,104.16,104.43,104.14,104.37,14724.0
2017-11-17 15:30:00,104.43,104.5,104.37,104.4,16105.0,104.43,104.5,104.37,104.4,16105.0
2017-11-17 15:35:00,104.37,104.43,104.27,104.42,25918.0,104.37,104.43,104.27,104.42,25918.0
2017-11-17 15:40:00,104.44,104.49,104.35,104.46,29804.0,104.44,104.49,104.35,104.46,29804.0
2017-11-17 15:45:00,104.46,104.52,104.36,104.48,33034.0,104.46,104.52,104.36,104.48,33034.0
2017-11-17 15:50:00,104.5,104.74,104.5,104.64,35466.0,104.5,104.74,104.5,104.64,35466.0
2017-11-17 15:55:00,104.63,104.73,104.48,104.72,148094.0,104.63,104.73,104.48,104.72,148094.0
2017-11-20 09:30:00,105.08,105.39,104.91,105.29,18189.0,105.08,105.39,104.91,105.29,18189.0
2017-11-20 09:35:00,105.47,105.57,104.87,105.24,11581.0,105.47,105.57,104.87,105.24,11581.0
2017-11-20 09:40:00,105.13,105.38,105.08,105.28,17846.0,105.13,105.38,105.08,105.28,17846.0
2017-11-20 09:45:00,105.21,105.31,105.0,105.17,18056.0,105.21,105.31,105.0,105.17,18056.0
2017-11-20 09:50:00,105.15,105.19,104.84,104.84,16186.0,105.15,105.19,104.84,104.84,16186.0
2017-11-20 09:55:00,104.82,105.02,104.55,105.02,17105.0,104.82,105.02,104.55,105.02,17105.0
2017-11-20 10:00:00,104.96,105.37,104.91,105.23,50855.0,104.96,105.37,104.91,105.23,50855.0
2017-11-20 10:05:00,105.26,105.93,105.19,105.82,29918.0,105.26,105.93,105.19,105.82,29918.0
2017-11-20 10:10:00,105.87,106.18,105.74,105.87,26026.0,105.87,106.18,105.74,105.87,26026.0
2017-11-20 10:15:00,105.9,105.94,105.36,105.44,8550.0,105.9,105.94,105.36,105.44,8550.0
2017-11-20 10:20:00,105.38,105.68,105.34,105.58,20422.0,105.38,105.68,105.34,105.58,20422.0
2017-11-20 10:25:00,105.57,105.91,105.47,105.47,20659.0,105.57,105.91,105.47,105.47,20659.0
2017-11-20 10:30:00,105.42,106.0,105.4,105.96,35079.0,105.42,106.0,105.4,105.96,35079.0
2017-11-20 10:35:00,105.94,105.96,105.72,105.85,22179.0,105.94,105.96,105.72,105.85,22179.0
2017-11-20 10:40:00,105.84,106.22,105.84,106.22,22491.0,105.84,106.22,105.84,106.22,22491.0
2017-11-20 10:45:00,106.23,106.27,105.94,106.0,15971.0,106.23,106.27,105.94,106.0,15971.0
2017-11-20 10:50:00,106.0,106.23,105.86,105.9,13061.0,106.0,106.23,105.86,105.9,13061.0
2017-11-20 10:55:00,105.91,106.04,105.79,105.79,10331.0,105.91,106.04,105.79,105.79,10331.0
2017-11-20 11:00:00,105.81,105.81,105.38,105.63,35737.0,105.81,105.81,105.38,105.63,35737.0
2017-11-20 11:05:00,105.59,105.63,105.37,105.44,18150.0,105.59,105.63,105.37,105.44,18150.0
2017-11-20 11:10:00,105.49,105.98,105.49,105.98,10801.0,105.49,105.98,105.49,105.98,10801.0
2017-11-20 11:15:00,106.05,106.17,105.69,105.76,11860.0,106.05,106.17,105.69,105.76,11860.0
2017-11-20 11:20:00,105.82,106.03,105.8,105.91,7262.0,105.82,106.03,105.8,105.91,7262.0
2017-11-20 11:25:00,105.86,106.01,105.83,105.96,9910.0,105.86,106.01,105.83,105.96,9910.0
2017-11-20 11:30:00,105.93,105.99,105.64,105.73,24808.0,105.93,105.99,105.64,105.73,24808.0
2017-11-20 11:35:00,105.71,105.89,105.64,105.65,12700.0,105.71,105.89,105.64,105.65,12700.0
2017-11-20 11:40:00,105.63,105.76,105.52,105.66,26462.0,105.63,105.76,105.52,105.66,26462.0
2017-11-20 11:45:00,105.63,105.66,105.36,105.36,24750.0,105.63,105.66,105.36,105.36,24750.0
2017-11-20 11:50:00,105.4,105.82,105.35,105.76,23786.0,105.4,105.82,105.35,105.76,23786.0
2017-11-20 11:55:00,105.78,105.86,105.52,105.57,16562.0,105.78,105.86,105.52,105.57,16562.0
2017-11-20 12:00:00,105.54,106.06,105.54,106.04,26416.0,105.54,106.06,105.54,106.04,26416.0
2017-11-20 12:05:00,106.04,106.19,105.93,106.09,9060.0,106.04,106.19,105.93,106.09,9060.0
2017-11-20 12:10:00,106.09,106.25,105.92,106.25,8246.0,106.09,106.25,105.92,106.25,8246.0
2017-11-20 12:15:00,106.2,106.21,106.06,106.19,9055.0,106.2,106.21,106.06,106.19,9055.0
2017-11-20 12:20:00,106.19,106.24,105.95,105.95,6051.0,106.19,106.24,105.95,105.95,6051.0
2017-11-20 12:25:00,106.0,106.14,105.97,105.97,6000.0,106.0,106.14,105.97,105.97,6000.0
2017-11-20 12:30:00,105.96,106.11,105.96,106.06,4903.0,105.96,106.11,105.96,106.06,4903.0
2017-11-20 12:35:00,106.09,106.16,105.91,106.02,6743.0,106.09,106.16,105.91,106.02,6743.0
2017-11-20 12:40:00,105.98,106.04,105.92,105.94,9483.0,105.98,106.04,105.92,105.94,9483.0
2017-11-20 12:45:00,105.96,105.97,105.81,105.85,11446.0,105.96,105.97,105.81,105.85,11446.0
2017-11-20 12:50:00,105.84,105.96,105.76,105.86,11750.0,105.84,105.96,105.76,105.86,11750.0
2017-11-20 12:55:00,105.9,105.93,105.76,105.89,4200.0,105.9,105.93,105.76,105.89,4200.0
2017-11-20 13:00:00,105.91,105.94,105.76,105.8,7714.0,105.91,105.94,105.76,105.8,7714.0
2017-11-20 13:05:00,105.82,105.94,105.75,105.82,11095.0,105.82,105.94,105.75,105.82,11095.0
2017-11-20 13:10:00,105.82,105.88,105.77,105.82,9485.0,105.82,105.88,105.77,105.82,9485.0
2017-11-20 13:15:00,105.82,105.95,105.81,105.93,13064.0,105.82,105.95,105.81,105.93,13064.0
2017-11-20 13:20:00,105.93,105.97,105.88,105.95,17121.0,105.93,105.97,105.88,105.95,17121.0
2017-11-20 13:25:00,105.93,105.95,105.84,105.95,22057.0,105.93,105.95,105.84,105.95,22057.0
2017-11-20 13:30:00,105.95,105.95,105.88,105.93,10429.0,105.95,105.95,105.88,105.93,10429.0
2017-11-20 13:35:00,105.95,105.96,105.9,105.94,10503.0,105.95,105.96,105.9,105.94,10503.0
2017-11-20 13:40:00,105.95,105.99,105.91,105.99,11822.0,105.95,105.99,105.91,105.99,11822.0
2017-11-20 13:45:00,106.0,106.14,106.0,106.14,6756.0,106.0,106.14,106.0,106.14,6756.0
2017-11-20 13:50:00,106.15,106.2,106.11,106.19,6742.0,106.15,106.2,106.11,106.19,6742.0
2017-11-20 13:55:00,106.2,106.25,106.17,106.25,10395.0,106.2,106.25,106.17,106.25,10395.0
2017-11-20 14:00:00,106.25,106.26,106.07,106.24,9808.0,106.25,106.26,106.07,106.24,9808.0
2017-11-20 14:05:00,106.25,106.25,105.91,106.18,10860.0,106.25,106.25,105.91,106.18,10860.0
2017-11-20 14:10:00,106.18,106.26,106.17,106.22,10925.0,106.18,106.26,106.17,106.22,10925.0
2017-11-20 14:15:00,106.19,106.25,106.11,106.22,12784.0,106.19,106.25,106.11,106.22,12784.0
2017-11-20 14:20:00,106.23,106.25,106.13,106.13,8058.0,106.23,106.25,106.13,106.13,8058.0
2017-11-20 14:25:00,106.12,106.25,106.06,106.2,7423.0,106.12,106.25,106.06,106.2,7423.0
2017-11-20 14:30:00,106.2,106.2,105.84,105.89,19321.0,106.2,106.2,105.84,105.89,19321.0
2017-11-20 14:35:00,105.91,106.16,105.9,106.1,10436.0,105.91,106.16,105.9,106.1,10436.0
2017-11-20 14:40:00,106.11,106.25,106.07,106.25,28245.0,106.11,106.25,106.07,106.25,28245.0
2017-11-20 14:45:00,106.25,106.25,106.16,106.16,22729.0,106.25,106.25,106.16,106.16,22729.0
2017-11-20 14:50:00,106.14,106.2,106.07,106.07,40013.0,106.14,106.2,106.07,106.07,40013.0
2017-11-20 14:55:00,106.08,106.12,105.8,105.94,26752.0,106.08,106.12,105.8,105.94,26752.0
2017-11-20 15:00:00,105.97,106.23,105.97,106.22,35671.0,105.97,106.23,105.97,106.22,35671.0
2017-11-20 15:05:00,106.19,106.23,106.14,106.17,23034.0,106.19,106.23,106.14,106.17,23034.0
2017-11-20 15:10:00,106.17,106.18,105.91,105.91,47313.0,106.17,106.18,105.91,105.91,47313.0
2017-11-20 15:15:00,105.95,106.18,105.95,106.08,28734.0,105.95,106.18,105.95,106.08,28734.0
2017-11-20 15:20:00,106.08,106.19,106.06,106.17,15402.0,106.08,106.19,106.06,106.17,15402.0
2017-11-20 15:25:00,106.17,106.21,105.98,105.99,60706.0,106.17,106.21,105.98,105.99,60706.0
2017-11-20 15:30:00,106.0,106.15,105.87,106.15,55690.0,106.0,106.15,105.87,106.15,55690.0
2017-11-20 15:35:00,106.15,106.2,105.92,106.15,52669.0,106.15,106.2,105.92,106.15,52669.0
2017-11-20 15:40:00,106.13,106.25,105.96,106.25,66114.0,106.13,106.25,105.96,106.25,66114.0
2017-11-20 15:45:00,106.25,106.25,106.03,106.23,63200.0,106.25,106.25,106.03,106.23,63200.0
2017-11-20 15:50:00,106.22,106.55,106.18,106.54,97860.0,106.22,106.55,106.18,106.54,97860.0
2017-11-20 15:55:00,106.56,106.89,106.24,106.45,133304.0,106.56,106.89,106.24,106.45,133304.0
2017-11-21 09:30:00,104.5,105.03,103.51,104.61,142602.0,104.5,105.03,103.51,104.61,142602.0
2017-11-21 09:35:00,104.56,105.79,104.45,105.25,135985.0,104.56,105.79,104.45,105.25,135985.0
2017-11-21 09:40:00,105.47,105.76,104.5,104.76,54178.0,105.47,105.76,104.5,104.76,54178.0
2017-11-21 09:45:00,104.75,105.07,104.5,104.65,63414.0,104.75,105.07,104.5,104.65,63414.0
2017-11-21 09:50:00,104.6,104.69,102.81,103.53,72593.0,104.6,104.69,102.81,103.53,72593.0
2017-11-21 09:55:00,103.67,103.78,102.84,103.31,34711.0,103.67,103.78,102.84,103.31,34711.0
2017-11-21 10:00:00,103.43,104.75,103.23,104.5,50803.0,103.43,104.75,103.23,104.5,50803.0
2017-11-21 10:05:00,104.42,105.47,104.17,105.47,24870.0,104.42,105.47,104.17,105.47,24870.0
2017-11-21 10:10:00,105.38,105.5,104.07,104.38,19952.0,105.38,105.5,104.07,104.38,19952.0
2017-11-21 10:15:00,104.23,105.39,104.22,105.39,18706.0,104.23,105.39,104.22,105.39,18706.0
2017-11-21 10:20:00,105.1,105.89,105.1,105.54,35258.0,105.1,105.89,105.1,105.54,35258.0
2017-11-21 10:25:00,105.47,105.47,104.63,104.86,13669.0,105.47,105.47,104.63,104.86,13669.0
2017-11-21 10:30:00,104.88,105.24,104.69,105.17,14934.0,104.88,105.24,104.69,105.17,14934.0
2017-11-21 10:35:00,105.19,105.77,105.08,105.08,10053.0,105.19,105.77,105.08,105.08,10053.0
2017-11-21 10:40:00,105.23,105.58,105.06,105.33,14464.0,105.23,105.58,105.06,105.33,14464.0
2017-11-21 10:45:00,105.29,105.47,105.04,105.28,7903.0,105.29,105.47,105.04,105.28,7903.0
2017-11-21 10:50:00,105.44,105.44,104.22,104.35,23218.0,105.44,105.44,104.22,104.35,23218.0
2017-11-21 10:55:00,104.34,105.07,104.21,104.74,10386.0,104.34,105.07,104.21,104.74,10386.0
2017-11-21 11:00:00,104.84,105.04,104.62,104.78,6742.0,104.84,105.04,104.62,104.78,6742.0
2017-11-21 11:05:00,104.76,105.5,104.68,105.32,22106.0,104.76,105.5,104.68,105.32,22106.0
2017-11-21 11:10:00,105.43,105.43,105.03,105.23,6270.0,105.43,105.43,105.03,105.23,6270.0
2017-11-21 11:15:00,105.24,105.39,104.97,104.97,7567.0,105.24,105.39,104.97,104.97,7567.0
2017-11-21 11:20:00,104.73,104.99,104.61,104.92,7910.0,104.73,104.99,104.61,104.92,7910.0
2017-11-21 11:25:00,104.98,105.01,104.3,104.49,23659.0,104.98,105.01,104.3,104.49,23659.0
2017-11-21 11:30:00,104.53,104.9,104.48,104.82,15452.0,104.53,104.9,104.48,104.82,15452.0
2017-11-21 11:35:00,104.74,104.93,104.6,104.87,5125.0,104.74,104.93,104.6,104.87,5125.0
2017-11-21 11:40:00,104.93,105.93,104.93,105.37,39862.0,104.93,105.93,104.93,105.37,39862.0
2017-11-21 11:45:00,105.3,105.35,104.76,105.19,7950.0,105.3,105.35,104.76,105.19,7950.0
2017-11-21 11:50:00,105.14,105.25,104.92,104.99,9250.0,105.14,105.25,104.92,104.99,9250.0
2017-11-21 11:55:00,104.99,105.28,104.94,105.14,8729.0,104.99,105.28,104.94,105.14,8729.0
2017-11-21 12:00:00,105.22,105.26,104.75,104.81,7871.0,105.22,105.26,104.75,104.81,7871.0
2017-11-21 12:05:00,104.81,104.85,104.64,104.67,3459.0,104.81,104.85,104.64,104.67,3459.0
2017-11-21 12:10:00,104.74,104.98,104.74,104.98,8100.0,104.74,104.98,104.74,104.98,8100.0
2017-11-21 12:15:00,104.99,105.06,104.95,104.99,3519.0,104.99,105.06,104.95,104.99,3519.0
2017-11-21 12:20:00,105.02,105.08,104.89,105.05,21700.0,105.02,105.08,104.89,105.05,21700.0
2017-11-21 12:25:00,105.01,105.03,104.84,104.93,4880.0,105.01,105.03,104.84,104.93,4880.0
2017-11-21 12:30:00,104.91,105.05,104.88,105.02,12109.0,104.91,105.05,104.88,105.02,12109.0
2017-11-21 12:35:00,105.05,105.07,104.81,104.81,8178.0,105.05,105.07,104.81,104.81,8178.0
2017-11-21 12:40:00,104.81,104.97,104.81,104.97,4497.0,104.81,104.97,104.81,104.97,4497.0
2017-11-21 12:45:00,104.97,105.08,104.9,105.02,3719.0,104.97,105.08,104.9,105.02,3719.0
2017-11-21 12:50:00,105.03,105.16,104.99,105.04,6970.0,105.03,105.16,104.99,105.04,6970.0
2017-11-21 12:55:00,105.06,105.23,105.06,105.23,3306.0,105.06,105.23,105.06,105.23,3306.0
2017-11-21 13:00:00,105.2,105.2,105.0,105.01,19296.0,105.2,105.2,105.0,105.01,19296.0
2017-11-21 13:05:00,105.0,105.25,104.92,105.25,18504.0,105.0,105.25,104.92,105.25,18504.0
2017-11-21 13:10:00,105.2,105.24,104.96,105.04,8600.0,105.2,105.24,104.96,105.04,8600.0
2017-11-21 13:15:00,105.04,105.07,104.99,105.01,13264.0,105.04,105.07,104.99,105.01,13264.0
2017-11-21 13:20:00,105.04,105.05,104.97,105.02,5212.0,105.04,105.05,104.97,105.02,5212.0
2017-11-21 13:25:00,105.02,105.33,104.97,105.0,81845.0,105.02,105.33,104.97,105.0,81845.0
2017-11-21 13:30:00,105.03,105.11,105.0,105.0,13944.0,105.03,105.11,105.0,105.0,13944.0
2017-11-21 13:35:00,105.0,105.13,104.95,105.0,8898.0,105.0,105.13,104.95,105.0,8898.0
2017-11-21 13:40:00,104.99,105.09,104.96,105.04,8810.0,104.99,105.09,104.96,105.04,8810.0
2017-11-21 13:45:00,105.0,105.09,105.0,105.08,5497.0,105.0,105.09,105.0,105.08,5497.0
2017-11-21 13:50:00,105.09,105.14,105.04,105.12,5434.0,105.09,105.14,105.04,105.12,5434.0
2017-11-21 13:55:00,105.09,105.13,105.0,105.1,10917.0,105.09,105.13,105.0,105.1,10917.0
2017-11-21 14:00:00,105.07,105.12,104.98,105.12,24043.0,105.07,105.12,104.98,105.12,24043.0
2017-11-21 14:05:00,105.15,105.27,105.09,105.26,8185.0,105.15,105.27,105.09,105.26,8185.0
2017-11-21 14:10:00,105.31,105.45,105.3,105.41,7500.0,105.31,105.45,105.3,105.41,7500.0
2017-11-21 14:15:00,105.39,105.5,105.36,105.36,8501.0,105.39,105.5,105.36,105.36,8501.0
2017-11-21 14:20:00,105.38,105.45,105.33,105.44,7030.0,105.38,105.45,105.33,105.44,7030.0
2017-11-21 14:25:00,105.44,105.53,105.29,105.5,8918.0,105.44,105.53,105.29,105.5,8918.0
2017-11-21 14:30:00,105.49,105.49,105.33,105.4,15616.0,105.49,105.49,105.33,105.4,15616.0
2017-11-21 14:35:00,105.43,105.43,105.05,105.38,12653.0,105.43,105.43,105.05,105.38,12653.0
2017-11-21 14:40:00,105.37,105.47,105.3,105.34,13672.0,105.37,105.47,105.3,105.34,13672.0
2017-11-21 14:45:00,105.34,105.43,105.28,105.39,11051.0,105.34,105.43,105.28,105.39,11051.0
2017-11-21 14:50:00,105.4,105.4,105.13,105.28,43505.0,105.4,105.4,105.13,105.28,43505.0
2017-11-21 14:55:00,105.25,105.33,105.14,105.2,14949.0,105.25,105.33,105.14,105.2,14949.0
2017-11-21 15:00:00,105.19,105.29,105.07,105.14,26845.0,105.19,105.29,105.07,105.14,26845.0
2017-11-21 15:05:00,105.13,105.2,105.08,105.16,18365.0,105.13,105.2,105.08,105.16,18365.0
2017-11-21 15:10:00,105.2,105.34,105.08,105.08,17612.0,105.2,105.34,105.08,105.08,17612.0
2017-11-21 15:15:00,105.1,105.34,105.07,105.34,20195.0,105.1,105.34,105.07,105.34,20195.0
2017-11-21 15:20:00,105.34,105.63,105.28,105.48,25536.0,105.34,105.63,105.28,105.48,25536.0
2017-11-21 15:25:00,105.53,105.8,105.53,105.79,28310.0,105.53,105.8,105.53,105.79,28310.0
2017-11-21 15:30:00,105.8,105.91,105.6,105.72,55336.0,105.8,105.91,105.6,105.72,55336.0
2017-11-21 15:35:00,105.75,105.77,105.48,105.48,24447.0,105.75,105.77,105.48,105.48,24447.0
2017-11-21 15:40:00,105.48,105.62,105.3,105.39,21411.0,105.48,105.62,105.3,105.39,21411.0
2017-11-21 15:45:00,105.38,105.42,105.23,105.36,34929.0,105.38,105.42,105.23,105.36,34929.0
2017-11-21 15:50:00,105.35,105.36,105.08,105.21,40085.0,105.35,105.36,105.08,105.21,40085.0
2017-11-21 15:55:00,105.21,105.24,104.94,104.95,126039.0,105.21,105.24,104.94,104.95,126039.0
2017-11-22 09:30:00,105.58,105.58,104.15,104.15,14426.0,105.58,105.58,104.15,104.15,14426.0
2017-11-22 09:35:00,104.23,104.85,104.11,104.19,22311.0,104.23,104.85,104.11,104.19,22311.0
2017-11-22 09:40:00,104.19,104.52,103.94,104.2,23792.0,104.19,104.52,103.94,104.2,23792.0
2017-11-22 09:45:00,104.26,104.45,104.13,104.14,8585.0,104.26,104.45,104.13,104.14,8585.0
2017-11-22 09:50:00,104.06,104.39,103.97,103.98,8595.0,104.06,104.39,103.97,103.98,8595.0
2017-11-22 09:55:00,104.11,104.11,103.49,103.58,8268.0,104.11,104.11,103.49,103.58,8268.0
2017-11-22 10:00:00,103.6,103.62,103.18,103.54,10402.0,103.6,103.62,103.18,103.54,10402.0
2017-11-22 10:05:00,103.55,103.56,103.12,103.12,9781.0,103.55,103.56,103.12,103.12,9781.0
2017-11-22 10:10:00,103.09,103.2,102.88,102.9,13965.0,103.09,103.2,102.88,102.9,13965.0
2017-11-22 10:15:00,102.89,102.99,102.72,102.75,8441.0,102.89,102.99,102.72,102.75,8441.0
2017-11-22 10:20:00,102.74,102.89,102.72,102.74,4800.0,102.74,102.89,102.72,102.74,4800.0
2017-11-22 10:25:00,102.8,102.91,102.63,102.63,5570.0,102.8,102.91,102.63,102.63,5570.0
2017-11-22 10:30:00,102.59,102.87,102.59,102.87,4350.0,102.59,102.87,102.59,102.87,4350.0
2017-11-22 10:35:00,102.91,103.1,102.85,102.95,7379.0,102.91,103.1,102.85,102.95,7379.0
2017-11-22 10:40:00,103.03,103.1,102.93,103.04,6777.0,103.03,103.1,102.93,103.04,6777.0
2017-11-22 10:45:00,103.04,103.07,102.93,103.07,5652.0,103.04,103.07,102.93,103.07,5652.0
2017-11-22 10:50:00,103.01,103.05,102.85,102.85,7014.0,103.01,103.05,102.85,102.85,7014.0
2017-11-22 10:55:00,102.85,103.0,102.85,103.0,2626.0,102.85,103.0,102.85,103.0,2626.0
2017-11-22 11:00:00,103.01,103.25,103.0,103.12,5518.0,103.01,103.25,103.0,103.12,5518.0
2017-11-22 11:05:00,103.18,103.2,102.98,103.06,10673.0,103.18,103.2,102.98,103.06,10673.0
2017-11-22 11:10:00,103.04,103.1,102.97,103.02,7286.0,103.04,103.1,102.97,103.02,7286.0
2017-11-22 11:15:00,103.07,103.08,102.96,102.98,4814.0,103.07,103.08,102.96,102.98,4814.0
2017-11-22 11:20:00,102.95,103.12,102.93,103.12,4077.0,102.95,103.12,102.93,103.12,4077.0
2017-11-22 11:25:00,103.18,103.23,103.07,103.23,5970.0,103.18,103.23,103.07,103.23,5970.0
2017-11-22 11:30:00,103.32,103.44,103.32,103.44,2395.0,103.32,103.44,103.32,103.44,2395.0
2017-11-22 11:35:00,103.46,103.5,103.3,103.3,5645.0,103.46,103.5,103.3,103.3,5645.0
2017-11-22 11:40:00,103.29,103.31,102.92,102.92,3064.0,103.29,103.31,102.92,102.92,3064.0
2017-11-22 11:45:00,102.92,103.24,102.87,103.08,5973.0,102.92,103.24,102.87,103.08,5973.0
2017-11-22 11:50:00,103.13,103.4,103.13,103.3,3500.0,103.13,103.4,103.13,103.3,3500.0
2017-11-22 11:55:00,103.32,103.5,103.28,103.34,6856.0,103.32,103.5,103.28,103.34,6856.0
2017-11-22 12:00:00,103.27,103.41,103.24,103.33,7561.0,103.27,103.41,103.24,103.33,7561.0
2017-11-22 12:05:00,103.4,103.41,103.25,103.28,13562.0,103.4,103.41,103.25,103.28,13562.0
2017-11-22 12:10:00,103.31,103.33,103.25,103.26,5100.0,103.31,103.33,103.25,103.26,5100.0
2017-11-22 12:15:00,103.26,103.33,103.25,103.31,5348.0,103.26,103.33,103.25,103.31,5348.0
2017-11-22 12:20:00,103.28,103.34,103.25,103.34,2462.0,103.28,103.34,103.25,103.34,2462.0
2017-11-22 12:25:00,103.36,103.4,103.25,103.3,9016.0,103.36,103.4,103.25,103.3,9016.0
2017-11-22 12:30:00,103.27,103.32,103.25,103.32,2389.0,103.27,103.32,103.25,103.32,2389.0
2017-11-22 12:35:00,103.37,103.37,103.25,103.28,3347.0,103.37,103.37,103.25,103.28,3347.0
2017-11-22 12:40:00,103.28,103.33,103.25,103.25,2488.0,103.28,103.33,103.25,103.25,2488.0
2017-11-22 12:45:00,103.3,103.31,103.25,103.25,1685.0,103.3,103.31,103.25,103.25,1685.0
2017-11-22 12:50:00,103.28,103.29,103.25,103.25,3870.0,103.28,103.29,103.25,103.25,3870.0
2017-11-22 12:55:00,103.26,103.28,103.23,103.23,10524.0,103.26,103.28,103.23,103.23,10524.0
2017-11-22 13:00:00,103.24,103.24,103.17,103.19,5959.0,103.24,103.24,103.17,103.19,5959.0
2017-11-22 13:05:00,103.2,103.21,103.0,103.0,8213.0,103.2,103.21,103.0,103.0,8213.0
2017-11-22 13:10:00,103.01,103.04,102.89,102.89,5349.0,103.01,103.04,102.89,102.89,5349.0
2017-11-22 13:15:00,102.86,102.86,102.6,102.63,15408.0,102.86,102.86,102.6,102.63,15408.0
2017-11-22 13:20:00,102.67,102.85,102.66,102.68,3300.0,102.67,102.85,102.66,102.68,3300.0
2017-11-22 13:25:00,102.73,102.87,102.69,102.82,5400.0,102.73,102.87,102.69,102.82,5400.0
2017-11-22 13:30:00,102.8,102.87,102.64,102.87,4120.0,102.8,102.87,102.64,102.87,4120.0
2017-11-22 13:35:00,102.88,102.92,102.7,102.91,5886.0,102.88,102.92,102.7,102.91,5886.0
2017-11-22 13:40:00,103.0,103.0,102.92,102.98,2859.0,103.0,103.0,102.92,102.98,2859.0
2017-11-22 13:45:00,102.96,102.97,102.87,102.97,5246.0,102.96,102.97,102.87,102.97,5246.0
2017-11-22 13:50:00,102.97,103.0,102.9,103.0,3628.0,102.97,103.0,102.9,103.0,3628.0
2017-11-22 13:55:00,102.98,103.01,102.9,102.95,4235.0,102.98,103.01,102.9,102.95,4235.0
2017-11-22 14:00:00,102.96,103.01,102.91,102.93,7045.0,102.96,103.01,102.91,102.93,7045.0
2017-11-22 14:05:00,102.9,102.95,102.76,102.81,7663.0,102.9,102.95,102.76,102.81,7663.0
2017-11-22 14:10:00,102.81,102.81,102.31,102.38,9589.0,102.81,102.81,102.31,102.38,9589.0
2017-11-22 14:15:00,102.45,102.45,102.29,102.33,8777.0,102.45,102.45,102.29,102.33,8777.0
2017-11-22 14:20:00,102.33,102.36,102.12,102.13,6333.0,102.33,102.36,102.12,102.13,6333.0
2017-11-22 14:25:00,102.09,102.09,101.96,102.05,6812.0,102.09,102.09,101.96,102.05,6812.0
2017-11-22 14:30:00,102.05,102.08,101.64,101.64,12776.0,102.05,102.08,101.64,101.64,12776.0
2017-11-22 14:35:00,101.58,101.91,101.58,101.77,11083.0,101.58,101.91,101.58,101.77,11083.0
2017-11-22 14:40:00,101.69,101.71,101.47,101.56,13048.0,101.69,101.71,101.47,101.56,13048.0
2017-11-22 14:45:00,101.58,101.58,101.39,101.44,12046.0,101.58,101.58,101.39,101.44,12046.0
2017-11-22 14:50:00,101.47,101.84,101.46,101.49,23945.0,101.47,101.84,101.46,101.49,23945.0
2017-11-22 14:55:00,101.58,101.97,101.53,101.87,8575.0,101.58,101.97,101.53,101.87,8575.0
2017-11-22 15:00:00,101.88,102.29,101.88,102.29,15840.0,101.88,102.29,101.88,102.29,15840.0
2017-11-22 15:05:00,102.34,102.4,102.14,102.29,23345.0,102.34,102.4,102.14,102.29,23345.0
2017-11-22 15:10:00,102.23,102.36,102.17,102.32,14444.0,102.23,102.36,102.17,102.32,14444.0
2017-11-22 15:15:00,102.31,102.42,102.23,102.23,30887.0,102.31,102.42,102.23,102.23,30887.0
2017-11-22 15:20:00,102.25,102.35,102.16,102.16,24775.0,102.25,102.35,102.16,102.16,24775.0
2017-11-22 15:25:00,102.21,102.32,101.96,102.3,19199.0,102.21,102.32,101.96,102.3,19199.0
2017-11-22 15:30:00,102.27,102.29,101.78,101.78,18039.0,102.27,102.29,101.78,101.78,18039.0
2017-11-22 15:35:00,101.67,102.22,101.67,102.1,25783.0,101.67,102.22,101.67,102.1,25783.0
2017-11-22 15:40:00,102.04,102.14,101.99,102.05,29391.0,102.04,102.14,101.99,102.05,29391.0
2017-11-22 15:45:00,102.06,102.1,101.93,102.07,19572.0,102.06,102.1,101.93,102.07,19572.0
2017-11-22 15:50:00,102.07,102.11,102.01,102.04,28888.0,102.07,102.11,102.01,102.04,28888.0
2017-11-22 15:55:00,102.05,102.28,102.03,102.2,63898.0,102.05,102.28,102.03,102.2,63898.0
2017-11-24 09:30:00,102.89,103.02,102.08,102.38,7840.0,102.89,103.02,102.08,102.38,7840.0
2017-11-24 09:35:00,102.31,102.53,102.31,102.53,2500.0,102.31,102.53,102.31,102.53,2500.0
2017-11-24 09:40:00,102.74,103.56,102.69,103.47,17931.0,102.74,103.56,102.69,103.47,17931.0
2017-11-24 09:45:00,103.45,103.45,102.9,102.98,8828.0,103.45,103.45,102.9,102.98,8828.0
2017-11-24 09:50:00,102.81,103.07,102.81,103.07,2500.0,102.81,103.07,102.81,103.07,2500.0
2017-11-24 09:55:00,103.08,103.32,102.94,103.3,3050.0,103.08,103.32,102.94,103.3,3050.0
2017-11-24 10:00:00,103.21,103.29,102.67,103.03,8150.0,103.21,103.29,102.67,103.03,8150.0
2017-11-24 10:05:00,102.87,103.35,102.77,103.35,2410.0,102.87,103.35,102.77,103.35,2410.0
2017-11-24 10:10:00,103.16,103.3,102.94,103.23,9844.0,103.16,103.3,102.94,103.23,9844.0
2017-11-24 10:15:00,103.2,103.44,103.2,103.37,5955.0,103.2,103.44,103.2,103.37,5955.0
2017-11-24 10:20:00,103.25,103.34,103.15,103.34,2022.0,103.25,103.34,103.15,103.34,2022.0
2017-11-24 10:25:00,103.23,103.25,103.09,103.25,3500.0,103.23,103.25,103.09,103.25,3500.0
2017-11-24 10:30:00,103.16,103.35,103.16,103.27,4800.0,103.16,103.35,103.16,103.27,4800.0
2017-11-24 10:35:00,103.19,103.21,102.93,102.97,3200.0,103.19,103.21,102.93,102.97,3200.0
2017-11-24 10:40:00,102.85,103.13,102.85,103.12,6614.0,102.85,103.13,102.85,103.12,6614.0
2017-11-24 10:45:00,103.08,103.1,103.06,103.08,600.0,103.08,103.1,103.06,103.08,600.0
2017-11-24 10:50:00,102.98,103.32,102.93,103.31,5700.0,102.98,103.32,102.93,103.31,5700.0
2017-11-24 10:55:00,103.27,103.38,103.11,103.38,5751.0,103.27,103.38,103.11,103.38,5751.0
2017-11-24 11:00:00,103.37,103.44,103.16,103.37,8024.0,103.37,103.44,103.16,103.37,8024.0
2017-11-24 11:05:00,103.44,103.58,103.17,103.5,16044.0,103.44,103.58,103.17,103.5,16044.0
2017-11-24 11:10:00,103.52,103.54,103.27,103.27,4400.0,103.52,103.54,103.27,103.27,4400.0
2017-11-24 11:15:00,103.27,103.27,102.97,102.97,4799.0,103.27,103.27,102.97,102.97,4799.0
2017-11-24 11:20:00,102.96,103.09,102.92,102.93,2867.0,102.96,103.09,102.92,102.93,2867.0
2017-11-24 11:25:00,102.96,103.22,102.92,103.17,6949.0,102.96,103.22,102.92,103.17,6949.0
2017-11-24 11:30:00,103.2,103.22,103.04,103.19,9400.0,103.2,103.22,103.04,103.19,9400.0
2017-11-24 11:35:00,103.18,103.36,103.17,103.25,5300.0,103.18,103.36,103.17,103.25,5300.0
2017-11-24 11:40:00,103.25,103.39,103.14,103.14,7000.0,103.25,103.39,103.14,103.14,7000.0
2017-11-24 11:45:00,103.12,103.12,102.91,102.95,3382.0,103.12,103.12,102.91,102.95,3382.0
2017-11-24 11:50:00,102.97,103.01,102.79,102.79,3790.0,102.97,103.01,102.79,102.79,3790.0
2017-11-24 11:55:00,102.76,102.77,102.6,102.63,5970.0,102.76,102.77,102.6,102.63,5970.0
2017-11-24 12:00:00,102.63,102.7,102.6,102.64,5522.0,102.63,102.7,102.6,102.64,5522.0
2017-11-24 12:05:00,102.62,102.62,102.22,102.32,9900.0,102.62,102.62,102.22,102.32,9900.0
2017-11-24 12:10:00,102.4,102.4,102.1,102.34,7625.0,102.4,102.4,102.1,102.34,7625.0
2017-11-24 12:15:00,102.3,102.43,102.22,102.38,9038.0,102.3,102.43,102.22,102.38,9038.0
2017-11-24 12:20:00,102.26,102.4,102.07,102.17,7800.0,102.26,102.4,102.07,102.17,7800.0
2017-11-24 12:25:00,102.15,102.22,102.03,102.08,10967.0,102.15,102.22,102.03,102.08,10967.0
2017-11-24 12:30:00,102.1,102.12,101.87,101.96,9785.0,102.1,102.12,101.87,101.96,9785.0
2017-11-24 12:35:00,101.94,102.07,101.94,102.02,10294.0,101.94,102.07,101.94,102.02,10294.0
2017-11-24 12:40:00,102.02,102.03,101.93,101.95,13789.0,102.02,102.03,101.93,101.95,13789.0
2017-11-24 12:45:00,101.96,102.07,101.95,101.98,19048.0,101.96,102.07,101.95,101.98,19048.0
2017-11-24 12:50:00,101.94,101.96,101.54,101.56,22656.0,101.94,101.96,101.54,101.56,22656.0
2017-11-24 12:55:00,101.56,101.76,101.55,101.62,38945.0,101.56,101.76,101.55,101.62,38945.0
2017-11-27 09:30:00,102.32,102.82,101.63,102.82,14035.0,102.32,102.82,101.63,102.82,14035.0
2017-11-27 09:35:00,102.8,103.64,102.7,103.12,20423.0,102.8,103.64,102.7,103.12,20423.0
2017-11-27 09:40:00,103.21,104.1,103.09,103.87,13200.0,103.21,104.1,103.09,103.87,13200.0
2017-11-27 09:45:00,103.69,104.37,103.54,104.3,21106.0,103.69,104.37,103.54,104.3,21106.0
2017-11-27 09:50:00,104.27,104.43,103.85,103.87,45514.0,104.27,104.43,103.85,103.87,45514.0
2017-11-27 09:55:00,103.9,104.33,103.83,104.17,42736.0,103.9,104.33,103.83,104.17,42736.0
2017-11-27 10:00:00,104.17,104.56,104.04,104.31,30282.0,104.17,104.56,104.04,104.31,30282.0
2017-11-27 10:05:00,104.21,104.47,103.62,103.86,16260.0,104.21,104.47,103.62,103.86,16260.0
2017-11-27 10:10:00,103.89,104.03,103.63,103.64,17404.0,103.89,104.03,103.63,103.64,17404.0
2017-11-27 10:15:00,103.64,104.02,103.64,104.02,5412.0,103.64,104.02,103.64,104.02,5412.0
2017-11-27 10:20:00,104.05,104.45,104.05,104.36,14135.0,104.05,104.45,104.05,104.36,14135.0
2017-11-27 10:25:00,104.35,104.38,104.12,104.13,10218.0,104.35,104.38,104.12,104.13,10218.0
2017-11-27 10:30:00,103.95,104.11,103.85,103.85,6150.0,103.95,104.11,103.85,103.85,6150.0
2017-11-27 10:35:00,103.86,103.98,103.61,103.61,11727.0,103.86,103.98,103.61,103.61,11727.0
2017-11-27 10:40:00,103.57,103.72,103.57,103.69,7905.0,103.57,103.72,103.57,103.69,7905.0
2017-11-27 10:45:00,103.72,103.95,103.69,103.91,12255.0,103.72,103.95,103.69,103.91,12255.0
2017-11-27 10:50:00,103.93,104.01,103.88,103.88,4328.0,103.93,104.01,103.88,103.88,4328.0
2017-11-27 10:55:00,103.85,103.85,103.68,103.76,7050.0,103.85,103.85,103.68,103.76,7050.0
2017-11-27 11:00:00,103.8,103.84,103.52,103.53,15580.0,103.8,103.84,103.52,103.53,15580.0
2017-11-27 11:05:00,103.5,103.65,103.45,103.49,14620.0,103.5,103.65,103.45,103.49,14620.0
2017-11-27 11:10:00,103.53,103.61,103.4,103.47,4731.0,103.53,103.61,103.4,103.47,4731.0
2017-11-27 11:15:00,103.46,103.58,103.41,103.51,11737.0,103.46,103.58,103.41,103.51,11737.0
2017-11-27 11:20:00,103.52,103.59,103.18,103.18,9300.0,103.52,103.59,103.18,103.18,9300.0
2017-11-27 11:25:00,103.1,103.14,102.92,102.93,3692.0,103.1,103.14,102.92,102.93,3692.0
2017-11-27 11:30:00,102.94,103.03,102.74,102.74,4700.0,102.94,103.03,102.74,102.74,4700.0
2017-11-27 11:35:00,102.71,102.73,102.15,102.2,7105.0,102.71,102.73,102.15,102.2,7105.0
2017-11-27 11:40:00,102.27,102.53,102.13,102.37,10400.0,102.27,102.53,102.13,102.37,10400.0
2017-11-27 11:45:00,102.28,102.46,101.99,101.99,7484.0,102.28,102.46,101.99,101.99,7484.0
2017-11-27 11:50:00,101.98,102.05,101.55,101.9,21817.0,101.98,102.05,101.55,101.9,21817.0
2017-11-27 11:55:00,101.96,102.04,101.43,101.87,46896.0,101.96,102.04,101.43,101.87,46896.0
2017-11-27 12:00:00,101.89,102.02,101.63,101.63,16780.0,101.89,102.02,101.63,101.63,16780.0
2017-11-27 12:05:00,101.69,101.81,101.63,101.67,5517.0,101.69,101.81,101.63,101.67,5517.0
2017-11-27 12:10:00,101.73,101.92,101.69,101.81,3564.0,101.73,101.92,101.69,101.81,3564.0
2017-11-27 12:15:00,101.82,102.2,101.82,102.2,10900.0,101.82,102.2,101.82,102.2,10900.0
2017-11-27 12:20:00,102.23,102.3,102.08,102.12,11820.0,102.23,102.3,102.08,102.12,11820.0
2017-11-27 12:25:00,102.12,102.27,102.12,102.24,5810.0,102.12,102.27,102.12,102.24,5810.0
2017-11-27 12:30:00,102.25,102.25,102.0,102.17,18072.0,102.25,102.25,102.0,102.17,18072.0
2017-11-27 12:35:00,102.14,102.14,101.98,102.01,5520.0,102.14,102.14,101.98,102.01,5520.0
2017-11-27 12:40:00,101.96,101.96,101.72,101.81,23460.0,101.96,101.96,101.72,101.81,23460.0
2017-11-27 12:45:00,101.78,102.15,101.73,102.0,15850.0,101.78,102.15,101.73,102.0,15850.0
2017-11-27 12:50:00,102.07,102.16,102.01,102.07,11046.0,102.07,102.16,102.01,102.07,11046.0
2017-11-27 12:55:00,102.05,102.05,101.91,101.93,3401.0,102.05,102.05,101.91,101.93,3401.0
2017-11-27 13:00:00,101.97,102.12,101.94,102.05,9153.0,101.97,102.12,101.94,102.05,9153.0
2017-11-27 13:05:00,102.08,102.34,102.07,102.32,28420.0,102.08,102.34,102.07,102.32,28420.0
2017-11-27 13:10:00,102.36,102.41,102.19,102.41,5406.0,102.36,102.41,102.19,102.41,5406.0
2017-11-27 13:15:00,102.37,102.39,102.23,102.28,9386.0,102.37,102.39,102.23,102.28,9386.0
2017-11-27 13:20:00,102.28,102.4,102.27,102.27,3023.0,102.28,102.4,102.27,102.27,3023.0
2017-11-27 13:25:00,102.3,102.41,102.23,102.39,3321.0,102.3,102.41,102.23,102.39,3321.0
2017-11-27 13:30:00,102.39,102.42,102.33,102.4,4737.0,102.39,102.42,102.33,102.4,4737.0
2017-11-27 13:35:00,102.41,102.41,102.31,102.4,4449.0,102.41,102.41,102.31,102.4,4449.0
2017-11-27 13:40:00,102.38,102.47,102.38,102.43,3000.0,102.38,102.47,102.38,102.43,3000.0
2017-11-27 13:45:00,102.44,102.52,102.43,102.52,7048.0,102.44,102.52,102.43,102.52,7048.0
2017-11-27 13:50:00,102.55,102.57,102.43,102.43,9036.0,102.55,102.57,102.43,102.43,9036.0
2017-11-27 13:55:00,102.45,102.48,102.45,102.47,1161.0,102.45,102.48,102.45,102.47,1161.0
2017-11-27 14:00:00,102.52,102.52,102.37,102.37,9236.0,102.52,102.52,102.37,102.37,9236.0
2017-11-27 14:05:00,102.37,102.4,102.25,102.27,4339.0,102.37,102.4,102.25,102.27,4339.0
2017-11-27 14:10:00,102.25,102.27,102.22,102.26,2700.0,102.25,102.27,102.22,102.26,2700.0
2017-11-27 14:15:00,102.25,102.25,102.14,102.18,7938.0,102.25,102.25,102.14,102.18,7938.0
2017-11-27 14:20:00,102.19,102.19,101.93,101.95,8867.0,102.19,102.19,101.93,101.95,8867.0
2017-11-27 14:25:00,101.99,102.01,101.81,101.89,13338.0,101.99,102.01,101.81,101.89,13338.0
2017-11-27 14:30:00,101.92,102.0,101.89,101.97,7227.0,101.92,102.0,101.89,101.97,7227.0
2017-11-27 14:35:00,101.97,102.02,101.94,101.99,9753.0,101.97,102.02,101.94,101.99,9753.0
2017-11-27 14:40:00,102.02,102.12,102.0,102.05,7707.0,102.02,102.12,102.0,102.05,7707.0
2017-11-27 14:45:00,102.04,102.05,101.95,101.96,8658.0,102.04,102.05,101.95,101.96,8658.0
2017-11-27 14:50:00,101.94,102.01,101.9,101.96,7676.0,101.94,102.01,101.9,101.96,7676.0
2017-11-27 14:55:00,101.96,102.03,101.59,101.76,22053.0,101.96,102.03,101.59,101.76,22053.0
2017-11-27 15:00:00,101.78,101.91,101.77,101.85,13099.0,101.78,101.91,101.77,101.85,13099.0
2017-11-27 15:05:00,101.86,101.87,101.68,101.82,5300.0,101.86,101.87,101.68,101.82,5300.0
2017-11-27 15:10:00,101.82,101.82,101.7,101.77,9642.0,101.82,101.82,101.7,101.77,9642.0
2017-11-27 15:15:00,101.77,101.84,101.74,101.78,13652.0,101.77,101.84,101.74,101.78,13652.0
2017-11-27 15:20:00,101.78,101.87,101.69,101.87,25173.0,101.78,101.87,101.69,101.87,25173.0
2017-11-27 15:25:00,101.87,102.09,101.85,102.09,8680.0,101.87,102.09,101.85,102.09,8680.0
2017-11-27 15:30:00,102.13,102.16,102.04,102.1,16784.0,102.13,102.16,102.04,102.1,16784.0
2017-11-27 15:35:00,102.14,102.18,102.09,102.14,6735.0,102.14,102.18,102.09,102.14,6735.0
2017-11-27 15:40:00,102.12,102.28,102.09,102.27,20633.0,102.12,102.28,102.09,102.27,20633.0
2017-11-27 15:45:00,102.26,102.37,102.24,102.29,34182.0,102.26,102.37,102.24,102.29,34182.0
2017-11-27 15:50:00,102.32,102.33,102.23,102.28,21872.0,102.32,102.33,102.23,102.28,21872.0
2017-11-27 15:55:00,102.29,102.41,102.26,102.39,55420.0,102.29,102.41,102.26,102.39,55420.0
2017-11-28 09:30:00,101.4,102.32,101.4,102.32,12876.0,101.4,102.32,101.4,102.32,12876.0
2017-11-28 09:35:00,102.63,102.63,102.16,102.16,2253.0,102.63,102.63,102.16,102.16,2253.0
2017-11-28 09:40:00,102.16,102.4,101.93,101.95,5101.0,102.16,102.4,101.93,101.95,5101.0
2017-11-28 09:45:00,101.97,102.09,101.73,101.88,18038.0,101.97,102.09,101.73,101.88,18038.0
2017-11-28 09:50:00,101.85,102.61,101.8,102.61,19798.0,101.85,102.61,101.8,102.61,19798.0
2017-11-28 09:55:00,102.56,102.79,102.43,102.79,9908.0,102.56,102.79,102.43,102.79,9908.0
2017-11-28 10:00:00,102.88,103.11,102.88,102.93,3963.0,102.88,103.11,102.88,102.93,3963.0
2017-11-28 10:05:00,102.93,102.97,102.64,102.65,3899.0,102.93,102.97,102.64,102.65,3899.0
2017-11-28 10:10:00,102.68,103.03,102.68,102.99,5800.0,102.68,103.03,102.68,102.99,5800.0
2017-11-28 10:15:00,102.96,103.32,102.95,103.16,18400.0,102.96,103.32,102.95,103.16,18400.0
2017-11-28 10:20:00,103.22,103.41,103.1,103.28,8400.0,103.22,103.41,103.1,103.28,8400.0
2017-11-28 10:25:00,103.21,103.23,103.1,103.1,5300.0,103.21,103.23,103.1,103.1,5300.0
2017-11-28 10:30:00,103.16,103.2,103.1,103.15,2900.0,103.16,103.2,103.1,103.15,2900.0
2017-11-28 10:35:00,103.17,103.51,103.11,103.51,7705.0,103.17,103.51,103.11,103.51,7705.0
2017-11-28 10:40:00,103.36,103.66,103.31,103.66,4900.0,103.36,103.66,103.31,103.66,4900.0
2017-11-28 10:45:00,103.62,103.72,103.57,103.57,1800.0,103.62,103.72,103.57,103.57,1800.0
2017-11-28 10:50:00,103.67,103.73,103.44,103.47,2400.0,103.67,103.73,103.44,103.47,2400.0
2017-11-28 10:55:00,103.53,103.67,103.48,103.65,3798.0,103.53,103.67,103.48,103.65,3798.0
2017-11-28 11:00:00,103.67,103.69,103.43,103.51,5499.0,103.67,103.69,103.43,103.51,5499.0
2017-11-28 11:05:00,103.47,103.6,103.22,103.28,6020.0,103.47,103.6,103.22,103.28,6020.0
2017-11-28 11:10:00,103.28,103.61,103.22,103.42,12253.0,103.28,103.61,103.22,103.42,12253.0
2017-11-28 11:15:00,103.44,103.54,103.4,103.52,1844.0,103.44,103.54,103.4,103.52,1844.0
2017-11-28 11:20:00,103.52,103.52,103.24,103.3,15876.0,103.52,103.52,103.24,103.3,15876.0
2017-11-28 11:25:00,103.34,103.43,103.32,103.38,6199.0,103.34,103.43,103.32,103.38,6199.0
2017-11-28 11:30:00,103.43,103.53,103.32,103.34,5049.0,103.43,103.53,103.32,103.34,5049.0
2017-11-28 11:35:00,103.35,103.5,103.35,103.5,2345.0,103.35,103.5,103.35,103.5,2345.0
2017-11-28 11:40:00,103.48,103.49,103.32,103.43,3910.0,103.48,103.49,103.32,103.43,3910.0
2017-11-28 11:45:00,103.38,103.43,103.29,103.29,3007.0,103.38,103.43,103.29,103.29,3007.0
2017-11-28 11:50:00,103.24,103.29,103.12,103.29,3117.0,103.24,103.29,103.12,103.29,3117.0
2017-11-28 11:55:00,103.31,103.36,103.17,103.23,8333.0,103.31,103.36,103.17,103.23,8333.0
2017-11-28 12:00:00,103.18,103.25,103.11,103.2,3010.0,103.18,103.25,103.11,103.2,3010.0
2017-11-28 12:05:00,103.2,103.49,103.19,103.49,2500.0,103.2,103.49,103.19,103.49,2500.0
2017-11-28 12:10:00,103.45,103.58,103.36,103.55,3750.0,103.45,103.58,103.36,103.55,3750.0
2017-11-28 12:15:00,103.52,103.79,103.52,103.79,5946.0,103.52,103.79,103.52,103.79,5946.0
2017-11-28 12:20:00,103.82,103.82,103.68,103.75,10698.0,103.82,103.82,103.68,103.75,10698.0
2017-11-28 12:25:00,103.77,103.77,103.69,103.72,4000.0,103.77,103.77,103.69,103.72,4000.0
2017-11-28 12:30:00,103.72,103.84,103.62,103.62,5490.0,103.72,103.84,103.62,103.62,5490.0
2017-11-28 12:35:00,103.64,103.65,103.33,103.35,10408.0,103.64,103.65,103.33,103.35,10408.0
2017-11-28 12:40:00,103.35,103.49,103.35,103.35,10053.0,103.35,103.49,103.35,103.35,10053.0
2017-11-28 12:45:00,103.34,103.39,103.34,103.38,1819.0,103.34,103.39,103.34,103.38,1819.0
2017-11-28 12:50:00,103.38,103.46,103.23,103.23,9718.0,103.38,103.46,103.23,103.23,9718.0
2017-11-28 12:55:00,103.25,103.3,103.16,103.16,2950.0,103.25,103.3,103.16,103.16,2950.0
2017-11-28 13:00:00,103.19,103.24,103.14,103.2,3100.0,103.19,103.24,103.14,103.2,3100.0
2017-11-28 13:05:00,103.2,103.26,103.16,103.16,2909.0,103.2,103.26,103.16,103.16,2909.0
2017-11-28 13:10:00,103.19,103.19,102.59,102.67,18256.0,103.19,103.19,102.59,102.67,18256.0
2017-11-28 13:15:00,102.83,102.92,102.83,102.92,644.0,102.83,102.92,102.83,102.92,644.0
2017-11-28 13:20:00,103.0,103.0,102.83,102.91,5139.0,103.0,103.0,102.83,102.91,5139.0
2017-11-28 13:25:00,102.94,102.94,102.77,102.77,7190.0,102.94,102.94,102.77,102.77,7190.0
2017-11-28 13:30:00,102.91,102.92,102.75,102.75,2200.0,102.91,102.92,102.75,102.75,2200.0
2017-11-28 13:35:00,102.82,102.85,102.74,102.74,4848.0,102.82,102.85,102.74,102.74,4848.0
2017-11-28 13:40:00,102.73,102.75,102.63,102.75,2900.0,102.73,102.75,102.63,102.75,2900.0
2017-11-28 13:45:00,102.72,102.73,102.41,102.41,3769.0,102.72,102.73,102.41,102.41,3769.0
2017-11-28 13:50:00,102.52,102.53,102.29,102.35,4187.0,102.52,102.53,102.29,102.35,4187.0
2017-11-28 13:55:00,102.34,102.71,102.25,102.67,11343.0,102.34,102.71,102.25,102.67,11343.0
2017-11-28 14:00:00,102.67,102.74,102.55,102.55,7337.0,102.67,102.74,102.55,102.55,7337.0
2017-11-28 14:05:00,102.55,102.74,102.51,102.72,7863.0,102.55,102.74,102.51,102.72,7863.0
2017-11-28 14:10:00,102.77,102.77,102.61,102.62,5900.0,102.77,102.77,102.61,102.62,5900.0
2017-11-28 14:15:00,102.62,102.83,102.46,102.51,12735.0,102.62,102.83,102.46,102.51,12735.0
2017-11-28 14:20:00,102.51,102.7,102.42,102.51,9738.0,102.51,102.7,102.42,102.51,9738.0
2017-11-28 14:25:00,102.57,102.7,102.57,102.63,5768.0,102.57,102.7,102.57,102.63,5768.0
2017-11-28 14:30:00,102.66,102.79,102.63,102.77,5324.0,102.66,102.79,102.63,102.77,5324.0
2017-11-28 14:35:00,102.77,102.95,102.76,102.9,8866.0,102.77,102.95,102.76,102.9,8866.0
2017-11-28 14:40:00,102.94,103.01,102.82,102.89,21067.0,102.94,103.01,102.82,102.89,21067.0
2017-11-28 14:45:00,102.88,103.0,102.81,102.86,11815.0,102.88,103.0,102.81,102.86,11815.0
2017-11-28 14:50:00,102.84,103.42,102.84,103.34,17618.0,102.84,103.42,102.84,103.34,17618.0
2017-11-28 14:55:00,103.34,103.77,103.3,103.75,26923.0,103.34,103.77,103.3,103.75,26923.0
2017-11-28 15:00:00,103.7,103.84,103.7,103.79,13837.0,103.7,103.84,103.7,103.79,13837.0
2017-11-28 15:05:00,103.81,103.98,103.81,103.89,5210.0,103.81,103.98,103.81,103.89,5210.0
2017-11-28 15:10:00,103.89,104.28,103.89,104.25,5664.0,103.89,104.28,103.89,104.25,5664.0
2017-11-28 15:15:00,104.27,104.57,104.21,104.52,17523.0,104.27,104.57,104.21,104.52,17523.0
2017-11-28 15:20:00,104.57,104.74,104.47,104.54,17626.0,104.57,104.74,104.47,104.54,17626.0
2017-11-28 15:25:00,104.63,104.73,104.52,104.64,20126.0,104.63,104.73,104.52,104.64,20126.0
2017-11-28 15:30:00,104.67,105.0,104.66,104.97,23838.0,104.67,105.0,104.66,104.97,23838.0
2017-11-28 15:35:00,104.93,105.05,104.84,104.84,37695.0,104.93,105.05,104.84,104.84,37695.0
2017-11-28 15:40:00,104.81,104.91,104.66,104.76,23964.0,104.81,104.91,104.66,104.76,23964.0
2017-11-28 15:45:00,104.75,104.76,104.42,104.63,31119.0,104.75,104.76,104.42,104.63,31119.0
2017-11-28 15:50:00,104.65,105.0,104.61,104.87,48297.0,104.65,105.0,104.61,104.87,48297.0
2017-11-28 15:55:00,104.87,104.9,104.68,104.8,57378.0,104.87,104.9,104.68,104.8,57378.0
2017-11-29 09:30:00,105.08,106.92,105.05,106.84,17499.0,105.08,106.92,105.05,106.84,17499.0
2017-11-29 09:35:00,106.9,107.29,106.21,106.75,23170.0,106.9,107.29,106.21,106.75,23170.0
2017-11-29 09:40:00,106.75,106.78,105.96,106.52,33009.0,106.75,106.78,105.96,106.52,33009.0
2017-11-29 09:45:00,106.88,107.11,106.59,107.11,8539.0,106.88,107.11,106.59,107.11,8539.0
2017-11-29 09:50:00,107.23,107.66,106.95,107.28,10519.0,107.23,107.66,106.95,107.28,10519.0
2017-11-29 09:55:00,107.26,107.61,107.14,107.55,7839.0,107.26,107.61,107.14,107.55,7839.0
2017-11-29 10:00:00,107.66,107.74,107.31,107.74,13541.0,107.66,107.74,107.31,107.74,13541.0
2017-11-29 10:05:00,107.57,107.77,107.42,107.52,8505.0,107.57,107.77,107.42,107.52,8505.0
2017-11-29 10:10:00,107.52,107.76,107.39,107.47,6067.0,107.52,107.76,107.39,107.47,6067.0
2017-11-29 10:15:00,107.47,107.51,106.8,106.83,9950.0,107.47,107.51,106.8,106.83,9950.0
2017-11-29 10:20:00,106.62,106.77,106.41,106.69,14616.0,106.62,106.77,106.41,106.69,14616.0
2017-11-29 10:25:00,106.68,106.85,106.32,106.63,30588.0,106.68,106.85,106.32,106.63,30588.0
2017-11-29 10:30:00,106.58,106.83,106.38,106.83,28543.0,106.58,106.83,106.38,106.83,28543.0
2017-11-29 10:35:00,106.77,106.98,106.6,106.75,9279.0,106.77,106.98,106.6,106.75,9279.0
2017-11-29 10:40:00,106.81,107.1,106.77,106.77,8413.0,106.81,107.1,106.77,106.77,8413.0
2017-11-29 10:45:00,106.71,106.71,106.25,106.38,5293.0,106.71,106.71,106.25,106.38,5293.0
2017-11-29 10:50:00,106.22,106.72,106.22,106.51,4764.0,106.22,106.72,106.22,106.51,4764.0
2017-11-29 10:55:00,106.34,106.93,106.34,106.69,8121.0,106.34,106.93,106.34,106.69,8121.0
2017-11-29 11:00:00,106.66,106.66,106.29,106.51,4607.0,106.66,106.66,106.29,106.51,4607.0
2017-11-29 11:05:00,106.51,106.74,106.49,106.55,2700.0,106.51,106.74,106.49,106.55,2700.0
2017-11-29 11:10:00,106.56,106.66,106.36,106.54,6800.0,106.56,106.66,106.36,106.54,6800.0
2017-11-29 11:15:00,106.45,106.45,106.26,106.42,7387.0,106.45,106.45,106.26,106.42,7387.0
2017-11-29 11:20:00,106.42,106.65,106.34,106.45,4600.0,106.42,106.65,106.34,106.45,4600.0
2017-11-29 11:25:00,106.5,106.62,106.32,106.62,3302.0,106.5,106.62,106.32,106.62,3302.0
2017-11-29 11:30:00,106.62,107.17,106.6,107.03,8007.0,106.62,107.17,106.6,107.03,8007.0
2017-11-29 11:35:00,107.0,107.34,106.81,107.25,7020.0,107.0,107.34,106.81,107.25,7020.0
2017-11-29 11:40:00,107.35,107.37,107.07,107.1,3895.0,107.35,107.37,107.07,107.1,3895.0
2017-11-29 11:45:00,107.14,107.27,106.96,107.15,9271.0,107.14,107.27,106.96,107.15,9271.0
2017-11-29 11:50:00,107.17,107.44,107.07,107.44,2745.0,107.17,107.44,107.07,107.44,2745.0
2017-11-29 11:55:00,107.33,107.36,107.05,107.1,6873.0,107.33,107.36,107.05,107.1,6873.0
2017-11-29 12:00:00,107.14,107.44,106.99,107.23,7383.0,107.14,107.44,106.99,107.23,7383.0
2017-11-29 12:05:00,107.23,107.63,107.19,107.56,23174.0,107.23,107.63,107.19,107.56,23174.0
2017-11-29 12:10:00,107.57,107.77,107.46,107.5,12583.0,107.57,107.77,107.46,107.5,12583.0
2017-11-29 12:15:00,107.58,107.67,107.47,107.47,19236.0,107.58,107.67,107.47,107.47,19236.0
2017-11-29 12:20:00,107.47,107.56,107.44,107.54,3200.0,107.47,107.56,107.44,107.54,3200.0
2017-11-29 12:25:00,107.52,107.55,107.37,107.49,9050.0,107.52,107.55,107.37,107.49,9050.0
2017-11-29 12:30:00,107.57,107.79,107.57,107.7,3135.0,107.57,107.79,107.57,107.7,3135.0
2017-11-29 12:35:00,107.78,107.8,107.62,107.7,3200.0,107.78,107.8,107.62,107.7,3200.0
2017-11-29 12:40:00,107.6,107.82,107.6,107.73,3536.0,107.6,107.82,107.6,107.73,3536.0
2017-11-29 12:45:00,107.78,107.88,107.75,107.78,7200.0,107.78,107.88,107.75,107.78,7200.0
2017-11-29 12:50:00,107.8,107.9,107.75,107.75,2100.0,107.8,107.9,107.75,107.75,2100.0
2017-11-29 12:55:00,107.77,107.77,107.53,107.53,6094.0,107.77,107.77,107.53,107.53,6094.0
2017-11-29 13:00:00,107.55,107.85,107.5,107.74,7903.0,107.55,107.85,107.5,107.74,7903.0
2017-11-29 13:05:00,107.76,107.76,107.64,107.73,1500.0,107.76,107.76,107.64,107.73,1500.0
2017-11-29 13:10:00,107.73,107.78,107.35,107.38,6193.0,107.73,107.78,107.35,107.38,6193.0
2017-11-29 13:15:00,107.27,107.44,107.25,107.33,2900.0,107.27,107.44,107.25,107.33,2900.0
2017-11-29 13:20:00,107.27,107.76,107.22,107.49,30073.0,107.27,107.76,107.22,107.49,30073.0
2017-11-29 13:25:00,107.47,107.59,107.46,107.59,4450.0,107.47,107.59,107.46,107.59,4450.0
2017-11-29 13:30:00,107.58,107.67,107.53,107.59,13958.0,107.58,107.67,107.53,107.59,13958.0
2017-11-29 13:35:00,107.59,107.71,107.56,107.59,9368.0,107.59,107.71,107.56,107.59,9368.0
2017-11-29 13:40:00,107.59,107.69,107.57,107.69,13853.0,107.59,107.69,107.57,107.69,13853.0
2017-11-29 13:45:00,107.7,107.73,107.57,107.73,10645.0,107.7,107.73,107.57,107.73,10645.0
2017-11-29 13:50:00,107.69,107.69,106.98,107.22,8476.0,107.69,107.69,106.98,107.22,8476.0
2017-11-29 13:55:00,107.16,107.19,107.08,107.18,500.0,107.16,107.19,107.08,107.18,500.0
2017-11-29 14:00:00,107.18,107.18,106.67,106.7,10929.0,107.18,107.18,106.67,106.7,10929.0
2017-11-29 14:05:00,106.65,106.65,106.2,106.28,6208.0,106.65,106.65,106.2,106.28,6208.0
2017-11-29 14:10:00,106.23,106.44,105.91,105.91,11306.0,106.23,106.44,105.91,105.91,11306.0
2017-11-29 14:15:00,105.92,106.16,105.91,106.01,17238.0,105.92,106.16,105.91,106.01,17238.0
2017-11-29 14:20:00,105.97,106.06,105.75,105.87,39542.0,105.97,106.06,105.75,105.87,39542.0
2017-11-29 14:25:00,105.87,105.87,105.43,105.45,13227.0,105.87,105.87,105.43,105.45,13227.0
2017-11-29 14:30:00,105.49,105.56,105.25,105.44,15753.0,105.49,105.56,105.25,105.44,15753.0
2017-11-29 14:35:00,105.36,105.46,105.33,105.39,5837.0,105.36,105.46,105.33,105.39,5837.0
2017-11-29 14:40:00,105.35,105.57,105.35,105.57,15048.0,105.35,105.57,105.35,105.57,15048.0
2017-11-29 14:45:00,105.56,105.65,105.52,105.59,12485.0,105.56,105.65,105.52,105.59,12485.0
2017-11-29 14:50:00,105.58,105.66,105.55,105.61,11864.0,105.58,105.66,105.55,105.61,11864.0
2017-11-29 14:55:00,105.59,105.95,105.58,105.6,15796.0,105.59,105.95,105.58,105.6,15796.0
2017-11-29 15:00:00,105.65,105.7,105.21,105.21,13806.0,105.65,105.7,105.21,105.21,13806.0
2017-11-29 15:05:00,105.28,105.71,105.16,105.48,6646.0,105.28,105.71,105.16,105.48,6646.0
2017-11-29 15:10:00,105.44,105.65,105.39,105.61,5900.0,105.44,105.65,105.39,105.61,5900.0
2017-11-29 15:15:00,105.6,105.65,105.27,105.37,7607.0,105.6,105.65,105.27,105.37,7607.0
2017-11-29 15:20:00,105.31,105.61,105.23,105.4,4816.0,105.31,105.61,105.23,105.4,4816.0
2017-11-29 15:25:00,105.42,105.68,105.42,105.52,9650.0,105.42,105.68,105.42,105.52,9650.0
2017-11-29 15:30:00,105.56,105.75,105.56,105.66,11611.0,105.56,105.75,105.56,105.66,11611.0
2017-11-29 15:35:00,105.65,105.75,105.62,105.7,15868.0,105.65,105.75,105.62,105.7,15868.0
2017-11-29 15:40:00,105.68,105.86,105.65,105.67,17363.0,105.68,105.86,105.65,105.67,17363.0
2017-11-29 15:45:00,105.67,105.81,105.58,105.68,30906.0,105.67,105.81,105.58,105.68,30906.0
2017-11-29 15:50:00,105.68,105.84,105.64,105.67,32799.0,105.68,105.84,105.64,105.67,32799.0
2017-11-29 15:55:00,105.69,105.76,105.56,105.64,87181.0,105.69,105.76,105.56,105.64,87181.0
2017-11-30 09:30:00,106.88,107.64,106.61,107.11,25354.0,106.88,107.64,106.61,107.11,25354.0
2017-11-30 09:35:00,107.0,107.75,106.87,107.57,16034.0,107.0,107.75,106.87,107.57,16034.0
2017-11-30 09:40:00,107.6,108.35,107.1,108.05,30385.0,107.6,108.35,107.1,108.05,30385.0
2017-11-30 09:45:00,107.59,108.01,106.73,106.9,12800.0,107.59,108.01,106.73,106.9,12800.0
2017-11-30 09:50:00,106.71,107.49,106.71,107.32,21002.0,106.71,107.49,106.71,107.32,21002.0
2017-11-30 09:55:00,107.26,107.93,107.14,107.76,17457.0,107.26,107.93,107.14,107.76,17457.0
2017-11-30 10:00:00,107.82,108.28,107.78,108.0,19988.0,107.82,108.28,107.78,108.0,19988.0
2017-11-30 10:05:00,108.01,108.16,107.86,107.92,37966.0,108.01,108.16,107.86,107.92,37966.0
2017-11-30 10:10:00,108.05,108.43,108.02,108.11,12747.0,108.05,108.43,108.02,108.11,12747.0
2017-11-30 10:15:00,108.18,108.23,107.71,107.84,14057.0,108.18,108.23,107.71,107.84,14057.0
2017-11-30 10:20:00,107.76,108.02,107.5,107.63,18048.0,107.76,108.02,107.5,107.63,18048.0
2017-11-30 10:25:00,107.57,107.82,107.47,107.78,8004.0,107.57,107.82,107.47,107.78,8004.0
2017-11-30 10:30:00,107.72,107.73,107.25,107.38,12300.0,107.72,107.73,107.25,107.38,12300.0
2017-11-30 10:35:00,107.39,107.56,107.2,107.36,71605.0,107.39,107.56,107.2,107.36,71605.0
2017-11-30 10:40:00,107.38,107.5,107.25,107.45,14000.0,107.38,107.5,107.25,107.45,14000.0
2017-11-30 10:45:00,107.46,107.48,107.16,107.27,11036.0,107.46,107.48,107.16,107.27,11036.0
2017-11-30 10:50:00,107.23,107.23,106.9,107.1,9040.0,107.23,107.23,106.9,107.1,9040.0
2017-11-30 10:55:00,107.13,107.5,107.07,107.32,16763.0,107.13,107.5,107.07,107.32,16763.0
2017-11-30 11:00:00,107.38,107.88,107.38,107.74,4040.0,107.38,107.88,107.38,107.74,4040.0
2017-11-30 11:05:00,107.77,108.08,107.71,107.99,7200.0,107.77,108.08,107.71,107.99,7200.0
2017-11-30 11:10:00,108.0,108.13,107.52,107.72,8100.0,108.0,108.13,107.52,107.72,8100.0
2017-11-30 11:15:00,107.78,107.99,107.7,107.76,8298.0,107.78,107.99,107.7,107.76,8298.0
2017-11-30 11:20:00,107.81,108.39,107.76,108.37,11640.0,107.81,108.39,107.76,108.37,11640.0
2017-11-30 11:25:00,108.38,108.39,107.97,108.09,11101.0,108.38,108.39,107.97,108.09,11101.0
2017-11-30 11:30:00,108.13,108.22,107.9,108.12,46616.0,108.13,108.22,107.9,108.12,46616.0
2017-11-30 11:35:00,108.13,108.17,108.02,108.14,5420.0,108.13,108.17,108.02,108.14,5420.0
2017-11-30 11:40:00,108.11,108.14,107.85,107.89,8360.0,108.11,108.14,107.85,107.89,8360.0
2017-11-30 11:45:00,107.93,107.98,107.73,107.98,4600.0,107.93,107.98,107.73,107.98,4600.0
2017-11-30 11:50:00,108.03,108.05,107.85,107.93,4364.0,108.03,108.05,107.85,107.93,4364.0
2017-11-30 11:55:00,107.92,107.93,107.69,107.73,6806.0,107.92,107.93,107.69,107.73,6806.0
2017-11-30 12:00:00,107.73,107.81,107.54,107.71,7345.0,107.73,107.81,107.54,107.71,7345.0
2017-11-30 12:05:00,107.66,107.96,107.65,107.87,11999.0,107.66,107.96,107.65,107.87,11999.0
2017-11-30 12:10:00,107.89,108.13,107.88,108.03,5900.0,107.89,108.13,107.88,108.03,5900.0
2017-11-30 12:15:00,107.91,108.5,107.9,108.25,18384.0,107.91,108.5,107.9,108.25,18384.0
2017-11-30 12:20:00,108.2,108.32,108.06,108.13,6982.0,108.2,108.32,108.06,108.13,6982.0
2017-11-30 12:25:00,108.19,108.19,107.86,107.92,5608.0,108.19,108.19,107.86,107.92,5608.0
2017-11-30 12:30:00,107.92,108.18,107.92,108.1,6034.0,107.92,108.18,107.92,108.1,6034.0
2017-11-30 12:35:00,108.13,108.17,108.06,108.07,5340.0,108.13,108.17,108.06,108.07,5340.0
2017-11-30 12:40:00,108.08,108.11,107.86,108.11,13147.0,108.08,108.11,107.86,108.11,13147.0
2017-11-30 12:45:00,108.09,108.12,107.93,108.11,49496.0,108.09,108.12,107.93,108.11,49496.0
2017-11-30 12:50:00,108.07,108.3,107.98,108.3,24732.0,108.07,108.3,107.98,108.3,24732.0
2017-11-30 12:55:00,108.24,108.25,108.06,108.07,2559.0,108.24,108.25,108.06,108.07,2559.0
2017-11-30 13:00:00,108.01,108.21,107.98,108.2,10082.0,108.01,108.21,107.98,108.2,10082.0
2017-11-30 13:05:00,108.18,108.35,108.13,108.17,5175.0,108.18,108.35,108.13,108.17,5175.0
2017-11-30 13:10:00,108.19,108.21,108.07,108.07,2750.0,108.19,108.21,108.07,108.07,2750.0
2017-11-30 13:15:00,108.1,108.12,108.0,108.08,11867.0,108.1,108.12,108.0,108.08,11867.0
2017-11-30 13:20:00,108.13,108.13,108.0,108.01,1600.0,108.13,108.13,108.0,108.01,1600.0
2017-11-30 13:25:00,108.0,108.05,107.96,107.99,4402.0,108.0,108.05,107.96,107.99,4402.0
2017-11-30 13:30:00,107.98,107.98,107.67,107.73,5950.0,107.98,107.98,107.67,107.73,5950.0
2017-11-30 13:35:00,107.75,107.81,107.68,107.73,3312.0,107.75,107.81,107.68,107.73,3312.0
2017-11-30 13:40:00,107.76,107.97,107.76,107.87,9379.0,107.76,107.97,107.76,107.87,9379.0
2017-11-30 13:45:00,107.87,107.9,107.72,107.72,5022.0,107.87,107.9,107.72,107.72,5022.0
2017-11-30 13:50:00,107.72,107.72,107.37,107.37,2659.0,107.72,107.72,107.37,107.37,2659.0
2017-11-30 13:55:00,107.37,107.52,107.26,107.49,14440.0,107.37,107.52,107.26,107.49,14440.0
2017-11-30 14:00:00,107.65,107.67,107.55,107.59,5255.0,107.65,107.67,107.55,107.59,5255.0
2017-11-30 14:05:00,107.63,107.7,107.53,107.58,7202.0,107.63,107.7,107.53,107.58,7202.0
2017-11-30 14:10:00,107.55,107.64,107.53,107.64,7719.0,107.55,107.64,107.53,107.64,7719.0
2017-11-30 14:15:00,107.66,107.82,107.66,107.7,8000.0,107.66,107.82,107.66,107.7,8000.0
2017-11-30 14:20:00,107.66,107.71,107.41,107.41,5274.0,107.66,107.71,107.41,107.41,5274.0
2017-11-30 14:25:00,107.43,107.57,107.36,107.44,17403.0,107.43,107.57,107.36,107.44,17403.0
2017-11-30 14:30:00,107.4,107.56,107.31,107.52,14782.0,107.4,107.56,107.31,107.52,14782.0
2017-11-30 14:35:00,107.56,107.71,107.48,107.55,7800.0,107.56,107.71,107.48,107.55,7800.0
2017-11-30 14:40:00,107.5,107.66,107.46,107.55,17415.0,107.5,107.66,107.46,107.55,17415.0
2017-11-30 14:45:00,107.52,107.61,107.41,107.6,12630.0,107.52,107.61,107.41,107.6,12630.0
2017-11-30 14:50:00,107.59,107.71,107.51,107.71,11428.0,107.59,107.71,107.51,107.71,11428.0
2017-11-30 14:55:00,107.69,107.7,107.52,107.58,8000.0,107.69,107.7,107.52,107.58,8000.0
2017-11-30 15:00:00,107.53,107.53,107.2,107.2,11512.0,107.53,107.53,107.2,107.2,11512.0
2017-11-30 15:05:00,107.25,107.25,106.96,106.98,7465.0,107.25,107.25,106.96,106.98,7465.0
2017-11-30 15:10:00,106.99,107.02,106.81,106.86,14975.0,106.99,107.02,106.81,106.86,14975.0
2017-11-30 15:15:00,106.92,107.05,106.71,106.81,16474.0,106.92,107.05,106.71,106.81,16474.0
2017-11-30 15:20:00,106.77,106.86,106.76,106.79,16668.0,106.77,106.86,106.76,106.79,16668.0
2017-11-30 15:25:00,106.76,106.76,106.51,106.51,11771.0,106.76,106.76,106.51,106.51,11771.0
2017-11-30 15:30:00,106.55,106.72,106.55,106.68,21796.0,106.55,106.72,106.55,106.68,21796.0
2017-11-30 15:35:00,106.69,106.7,106.32,106.4,21258.0,106.69,106.7,106.32,106.4,21258.0
2017-11-30 15:40:00,106.43,106.46,106.07,106.13,28774.0,106.43,106.46,106.07,106.13,28774.0
2017-11-30 15:45:00,106.11,106.3,106.1,106.27,34777.0,106.11,106.3,106.1,106.27,34777.0
2017-11-30 15:50:00,106.26,106.52,106.24,106.31,46361.0,106.26,106.52,106.24,106.31,46361.0
2017-11-30 15:55:00,106.33,106.44,106.08,106.37,69729.0,106.33,106.44,106.08,106.37,69729.0
2017-12-01 09:30:00,105.94,106.06,103.98,104.04,31719.0,105.94,106.06,103.98,104.04,31719.0
2017-12-01 09:35:00,104.31,105.51,104.04,105.29,25233.0,104.31,105.51,104.04,105.29,25233.0
2017-12-01 09:40:00,105.34,106.63,105.26,105.98,48584.0,105.34,106.63,105.26,105.98,48584.0
2017-12-01 09:45:00,105.94,106.7,105.66,106.58,17312.0,105.94,106.7,105.66,106.58,17312.0
2017-12-01 09:50:00,106.46,106.86,106.34,106.86,13735.0,106.46,106.86,106.34,106.86,13735.0
2017-12-01 09:55:00,106.67,107.24,106.44,106.7,16991.0,106.67,107.24,106.44,106.7,16991.0
2017-12-01 10:00:00,106.8,106.99,106.63,106.73,22170.0,106.8,106.99,106.63,106.73,22170.0
2017-12-01 10:05:00,106.8,107.78,106.8,107.35,13655.0,106.8,107.78,106.8,107.35,13655.0
2017-12-01 10:10:00,107.48,107.87,107.48,107.69,28799.0,107.48,107.87,107.48,107.69,28799.0
2017-12-01 10:15:00,107.64,108.25,107.64,108.12,29934.0,107.64,108.25,107.64,108.12,29934.0
2017-12-01 10:20:00,108.1,108.32,107.5,107.66,9899.0,108.1,108.32,107.5,107.66,9899.0
2017-12-01 10:25:00,107.68,107.75,107.49,107.58,6274.0,107.68,107.75,107.49,107.58,6274.0
2017-12-01 10:30:00,107.49,107.82,107.49,107.7,34402.0,107.49,107.82,107.49,107.7,34402.0
2017-12-01 10:35:00,107.67,107.98,107.66,107.67,9299.0,107.67,107.98,107.66,107.67,9299.0
2017-12-01 10:40:00,107.63,108.24,107.58,107.98,15172.0,107.63,108.24,107.58,107.98,15172.0
2017-12-01 10:45:00,107.9,108.2,107.86,108.12,15369.0,107.9,108.2,107.86,108.12,15369.0
2017-12-01 10:50:00,108.11,108.51,108.1,108.41,16514.0,108.11,108.51,108.1,108.41,16514.0
2017-12-01 10:55:00,108.4,108.51,108.22,108.39,8150.0,108.4,108.51,108.22,108.39,8150.0
2017-12-01 11:00:00,108.38,108.56,108.26,108.42,8350.0,108.38,108.56,108.26,108.42,8350.0
2017-12-01 11:05:00,108.35,108.51,107.32,107.35,13750.0,108.35,108.51,107.32,107.35,13750.0
2017-12-01 11:10:00,107.44,107.44,106.41,106.86,23167.0,107.44,107.44,106.41,106.86,23167.0
2017-12-01 11:15:00,106.95,107.44,106.65,107.39,27165.0,106.95,107.44,106.65,107.39,27165.0
2017-12-01 11:20:00,107.31,107.46,107.15,107.27,15270.0,107.31,107.46,107.15,107.27,15270.0
2017-12-01 11:25:00,107.18,107.35,106.55,106.66,19822.0,107.18,107.35,106.55,106.66,19822.0
2017-12-01 11:30:00,106.74,106.91,106.35,106.83,18785.0,106.74,106.91,106.35,106.83,18785.0
2017-12-01 11:35:00,106.85,107.65,106.79,107.5,13298.0,106.85,107.65,106.79,107.5,13298.0
2017-12-01 11:40:00,107.48,107.49,106.86,107.14,24264.0,107.48,107.49,106.86,107.14,24264.0
2017-12-01 11:45:00,107.14,107.15,106.58,106.73,11187.0,107.14,107.15,106.58,106.73,11187.0
2017-12-01 11:50:00,106.47,106.79,106.12,106.68,13100.0,106.47,106.79,106.12,106.68,13100.0
2017-12-01 11:55:00,106.83,107.4,106.47,107.33,24522.0,106.83,107.4,106.47,107.33,24522.0
2017-12-01 12:00:00,107.34,107.54,107.14,107.54,6807.0,107.34,107.54,107.14,107.54,6807.0
2017-12-01 12:05:00,107.53,107.79,107.49,107.61,7723.0,107.53,107.79,107.49,107.61,7723.0
2017-12-01 12:10:00,107.58,107.95,107.49,107.67,5809.0,107.58,107.95,107.49,107.67,5809.0
2017-12-01 12:15:00,107.67,108.2,107.67,107.89,10290.0,107.67,108.2,107.67,107.89,10290.0
2017-12-01 12:20:00,108.03,108.27,108.03,108.2,2214.0,108.03,108.27,108.03,108.2,2214.0
2017-12-01 12:25:00,108.25,108.48,108.05,108.31,9700.0,108.25,108.48,108.05,108.31,9700.0
2017-12-01 12:30:00,108.31,108.35,108.12,108.35,10924.0,108.31,108.35,108.12,108.35,10924.0
2017-12-01 12:35:00,108.31,108.55,108.31,108.55,3990.0,108.31,108.55,108.31,108.55,3990.0
2017-12-01 12:40:00,108.48,108.86,108.44,108.69,17706.0,108.48,108.86,108.44,108.69,17706.0
2017-12-01 12:45:00,108.62,109.02,108.6,109.02,13949.0,108.62,109.02,108.6,109.02,13949.0
2017-12-01 12:50:00,108.97,109.21,108.88,109.0,13832.0,108.97,109.21,108.88,109.0,13832.0
2017-12-01 12:55:00,109.0,109.25,108.93,109.23,33173.0,109.0,109.25,108.93,109.23,33173.0
2017-12-01 13:00:00,109.23,109.26,109.01,109.25,16053.0,109.23,109.26,109.01,109.25,16053.0
2017-12-01 13:05:00,109.28,109.41,108.71,108.81,24335.0,109.28,109.41,108.71,108.81,24335.0
2017-12-01 13:10:00,108.8,109.17,108.8,109.14,11484.0,108.8,109.17,108.8,109.14,11484.0
2017-12-01 13:15:00,109.08,109.35,109.03,109.08,7641.0,109.08,109.35,109.03,109.08,7641.0
2017-12-01 13:20:00,109.13,109.21,109.02,109.18,12882.0,109.13,109.21,109.02,109.18,12882.0
2017-12-01 13:25:00,109.23,109.33,109.11,109.33,21197.0,109.23,109.33,109.11,109.33,21197.0
2017-12-01 13:30:00,109.23,109.32,109.03,109.17,36598.0,109.23,109.32,109.03,109.17,36598.0
2017-12-01 13:35:00,109.17,109.18,108.87,108.97,9193.0,109.17,109.18,108.87,108.97,9193.0
2017-12-01 13:40:00,109.01,109.01,108.72,108.83,6465.0,109.01,109.01,108.72,108.83,6465.0
2017-12-01 13:45:00,108.82,108.82,108.5,108.72,7890.0,108.82,108.82,108.5,108.72,7890.0
2017-12-01 13:50:00,108.72,108.76,108.24,108.24,11127.0,108.72,108.76,108.24,108.24,11127.0
2017-12-01 13:55:00,108.27,108.58,108.2,108.45,16667.0,108.27,108.58,108.2,108.45,16667.0
2017-12-01 14:00:00,108.48,108.76,108.44,108.6,6706.0,108.48,108.76,108.44,108.6,6706.0
2017-12-01 14:05:00,108.55,108.71,108.49,108.63,8503.0,108.55,108.71,108.49,108.63,8503.0
2017-12-01 14:10:00,108.63,108.67,108.55,108.58,8144.0,108.63,108.67,108.55,108.58,8144.0
2017-12-01 14:15:00,108.58,108.62,108.3,108.3,4402.0,108.58,108.62,108.3,108.3,4402.0
2017-12-01 14:20:00,108.25,108.44,108.15,108.15,6662.0,108.25,108.44,108.15,108.15,6662.0
2017-12-01 14:25:00,108.27,108.42,108.17,108.42,3793.0,108.27,108.42,108.17,108.42,3793.0
2017-12-01 14:30:00,108.35,108.35,108.17,108.17,25246.0,108.35,108.35,108.17,108.17,25246.0
2017-12-01 14:35:00,108.14,108.15,108.0,108.05,7116.0,108.14,108.15,108.0,108.05,7116.0
2017-12-01 14:40:00,108.06,108.06,107.95,108.03,3701.0,108.06,108.06,107.95,108.03,3701.0
2017-12-01 14:45:00,107.97,108.02,107.77,107.95,5223.0,107.97,108.02,107.77,107.95,5223.0
2017-12-01 14:50:00,107.9,107.95,107.84,107.88,6557.0,107.9,107.95,107.84,107.88,6557.0
2017-12-01 14:55:00,107.91,108.07,107.79,107.94,10211.0,107.91,108.07,107.79,107.94,10211.0
2017-12-01 15:00:00,107.88,107.91,107.74,107.87,6796.0,107.88,107.91,107.74,107.87,6796.0
2017-12-01 15:05:00,107.87,108.05,107.87,108.05,8128.0,107.87,108.05,107.87,108.05,8128.0
2017-12-01 15:10:00,108.08,108.14,108.05,108.08,8669.0,108.08,108.14,108.05,108.08,8669.0
2017-12-01 15:15:00,108.08,108.18,108.04,108.05,16679.0,108.08,108.18,108.04,108.05,16679.0
2017-12-01 15:20:00,108.04,108.23,108.01,108.22,19471.0,108.04,108.23,108.01,108.22,19471.0
2017-12-01 15:25:00,108.22,108.42,108.22,108.34,12693.0,108.22,108.42,108.22,108.34,12693.0
2017-12-01 15:30:00,108.33,108.47,108.24,108.4,15614.0,108.33,108.47,108.24,108.4,15614.0
2017-12-01 15:35:00,108.41,108.61,108.38,108.61,15739.0,108.41,108.61,108.38,108.61,15739.0
2017-12-01 15:40:00,108.64,108.82,108.59,108.59,21051.0,108.64,108.82,108.59,108.59,21051.0
2017-12-01 15:45:00,108.61,108.75,108.48,108.55,22684.0,108.61,108.75,108.48,108.55,22684.0
2017-12-01 15:50:00,108.55,108.92,108.55,108.91,37064.0,108.55,108.92,108.55,108.91,37064.0
2017-12-01 15:55:00,108.91,109.05,108.76,108.79,62454.0,108.91,109.05,108.76,108.79,62454.0
2017-12-04 09:30:00,110.34,111.91,109.91,111.73,20666.0,110.34,111.91,109.91,111.73,20666.0
2017-12-04 09:35:00,111.36,111.75,110.95,111.75,134200.0,111.36,111.75,110.95,111.75,134200.0
2017-12-04 09:40:00,111.74,112.47,111.25,111.9,23864.0,111.74,112.47,111.25,111.9,23864.0
2017-12-04 09:45:00,112.13,112.24,111.13,111.66,47592.0,112.13,112.24,111.13,111.66,47592.0
2017-12-04 09:50:00,111.79,111.79,111.33,111.51,37117.0,111.79,111.79,111.33,111.51,37117.0
2017-12-04 09:55:00,111.61,111.72,111.12,111.72,26522.0,111.61,111.72,111.12,111.72,26522.0
2017-12-04 10:00:00,111.72,112.03,111.53,111.63,23019.0,111.72,112.03,111.53,111.63,23019.0
2017-12-04 10:05:00,111.54,111.66,111.29,111.64,7152.0,111.54,111.66,111.29,111.64,7152.0
2017-12-04 10:10:00,111.68,112.13,111.68,111.79,36645.0,111.68,112.13,111.68,111.79,36645.0
2017-12-04 10:15:00,111.78,112.43,111.77,112.32,19091.0,111.78,112.43,111.77,112.32,19091.0
2017-12-04 10:20:00,112.45,112.47,111.76,112.07,15260.0,112.45,112.47,111.76,112.07,15260.0
2017-12-04 10:25:00,111.88,112.18,111.83,112.18,4952.0,111.88,112.18,111.83,112.18,4952.0
2017-12-04 10:30:00,112.1,112.47,112.09,112.39,6900.0,112.1,112.47,112.09,112.39,6900.0
2017-12-04 10:35:00,112.42,112.5,112.2,112.28,17402.0,112.42,112.5,112.2,112.28,17402.0
2017-12-04 10:40:00,112.24,112.36,111.81,111.98,17929.0,112.24,112.36,111.81,111.98,17929.0
2017-12-04 10:45:00,112.03,112.49,111.93,112.49,10734.0,112.03,112.49,111.93,112.49,10734.0
2017-12-04 10:50:00,112.48,112.75,112.31,112.61,18797.0,112.48,112.75,112.31,112.61,18797.0
2017-12-04 10:55:00,112.71,113.0,112.55,112.86,18625.0,112.71,113.0,112.55,112.86,18625.0
2017-12-04 11:00:00,112.75,112.75,112.09,112.09,5241.0,112.75,112.75,112.09,112.09,5241.0
2017-12-04 11:05:00,112.03,112.1,111.75,111.78,9701.0,112.03,112.1,111.75,111.78,9701.0
2017-12-04 11:10:00,111.77,112.26,111.77,112.25,9905.0,111.77,112.26,111.77,112.25,9905.0
2017-12-04 11:15:00,112.25,112.25,111.68,111.7,4765.0,112.25,112.25,111.68,111.7,4765.0
2017-12-04 11:20:00,111.7,111.71,111.5,111.5,4949.0,111.7,111.71,111.5,111.5,4949.0
2017-12-04 11:25:00,111.52,111.62,111.36,111.39,6803.0,111.52,111.62,111.36,111.39,6803.0
2017-12-04 11:30:00,111.4,111.78,111.39,111.63,4497.0,111.4,111.78,111.39,111.63,4497.0
2017-12-04 11:35:00,111.63,112.38,111.61,112.17,5885.0,111.63,112.38,111.61,112.17,5885.0
2017-12-04 11:40:00,112.15,112.2,111.94,112.0,8387.0,112.15,112.2,111.94,112.0,8387.0
2017-12-04 11:45:00,112.05,112.08,111.73,111.94,8360.0,112.05,112.08,111.73,111.94,8360.0
2017-12-04 11:50:00,111.83,111.83,111.46,111.52,2300.0,111.83,111.83,111.46,111.52,2300.0
2017-12-04 11:55:00,111.61,111.69,111.61,111.65,2204.0,111.61,111.69,111.61,111.65,2204.0
2017-12-04 12:00:00,111.61,111.63,111.34,111.45,9124.0,111.61,111.63,111.34,111.45,9124.0
2017-12-04 12:05:00,111.48,111.67,111.41,111.59,3200.0,111.48,111.67,111.41,111.59,3200.0
2017-12-04 12:10:00,111.65,111.68,111.57,111.68,7304.0,111.65,111.68,111.57,111.68,7304.0
2017-12-04 12:15:00,111.68,111.77,111.58,111.69,135073.0,111.68,111.77,111.58,111.69,135073.0
2017-12-04 12:20:00,111.7,111.8,111.47,111.47,5200.0,111.7,111.8,111.47,111.47,5200.0
2017-12-04 12:25:00,111.46,111.56,111.36,111.43,5845.0,111.46,111.56,111.36,111.43,5845.0
2017-12-04 12:30:00,111.48,111.53,111.41,111.41,800.0,111.48,111.53,111.41,111.41,800.0
2017-12-04 12:35:00,111.53,111.56,111.31,111.52,5513.0,111.53,111.56,111.31,111.52,5513.0
2017-12-04 12:40:00,111.59,111.66,111.39,111.6,5552.0,111.59,111.66,111.39,111.6,5552.0
2017-12-04 12:45:00,111.55,111.55,111.22,111.22,7000.0,111.55,111.55,111.22,111.22,7000.0
2017-12-04 12:50:00,111.2,111.27,111.13,111.16,7851.0,111.2,111.27,111.13,111.16,7851.0
2017-12-04 12:55:00,111.12,111.26,111.02,111.26,13032.0,111.12,111.26,111.02,111.26,13032.0
2017-12-04 13:00:00,111.25,111.32,110.94,111.17,7009.0,111.25,111.32,110.94,111.17,7009.0
2017-12-04 13:05:00,111.07,111.07,110.77,110.85,4602.0,111.07,111.07,110.77,110.85,4602.0
2017-12-04 13:10:00,110.8,111.15,110.76,111.09,4600.0,110.8,111.15,110.76,111.09,4600.0
2017-12-04 13:15:00,111.04,111.11,110.84,111.03,5755.0,111.04,111.11,110.84,111.03,5755.0
2017-12-04 13:20:00,111.05,111.07,110.92,111.06,5950.0,111.05,111.07,110.92,111.06,5950.0
2017-12-04 13:25:00,111.07,111.07,110.9,110.94,2200.0,111.07,111.07,110.9,110.94,2200.0
2017-12-04 13:30:00,110.97,111.24,110.97,111.15,7100.0,110.97,111.24,110.97,111.15,7100.0
2017-12-04 13:35:00,111.28,111.43,111.28,111.43,3000.0,111.28,111.43,111.28,111.43,3000.0
2017-12-04 13:40:00,111.37,111.61,111.28,111.57,18604.0,111.37,111.61,111.28,111.57,18604.0
2017-12-04 13:45:00,111.7,111.88,111.64,111.83,9007.0,111.7,111.88,111.64,111.83,9007.0
2017-12-04 13:50:00,111.81,111.81,111.66,111.78,10782.0,111.81,111.81,111.66,111.78,10782.0
2017-12-04 13:55:00,111.84,111.97,111.8,111.8,3260.0,111.84,111.97,111.8,111.8,3260.0
2017-12-04 14:00:00,111.86,111.87,111.48,111.48,7526.0,111.86,111.87,111.48,111.48,7526.0
2017-12-04 14:05:00,111.57,111.57,111.24,111.25,4600.0,111.57,111.57,111.24,111.25,4600.0
2017-12-04 14:10:00,111.3,111.43,111.19,111.22,7916.0,111.3,111.43,111.19,111.22,7916.0
2017-12-04 14:15:00,111.19,111.48,111.19,111.47,7780.0,111.19,111.48,111.19,111.47,7780.0
2017-12-04 14:20:00,111.48,111.54,111.37,111.44,4192.0,111.48,111.54,111.37,111.44,4192.0
2017-12-04 14:25:00,111.36,111.41,111.33,111.33,1101.0,111.36,111.41,111.33,111.33,1101.0
2017-12-04 14:30:00,111.3,111.33,111.16,111.25,8548.0,111.3,111.33,111.16,111.25,8548.0
2017-12-04 14:35:00,111.23,111.38,111.2,111.35,4161.0,111.23,111.38,111.2,111.35,4161.0
2017-12-04 14:40:00,111.34,111.39,111.24,111.25,5048.0,111.34,111.39,111.24,111.25,5048.0
2017-12-04 14:45:00,111.29,111.64,111.23,111.52,12609.0,111.29,111.64,111.23,111.52,12609.0
2017-12-04 14:50:00,111.45,111.48,111.23,111.41,3233.0,111.45,111.48,111.23,111.41,3233.0
2017-12-04 14:55:00,111.35,111.46,111.3,111.41,7785.0,111.35,111.46,111.3,111.41,7785.0
2017-12-04 15:00:00,111.46,111.53,111.35,111.45,7199.0,111.46,111.53,111.35,111.45,7199.0
2017-12-04 15:05:00,111.46,111.87,111.43,111.8,10631.0,111.46,111.87,111.43,111.8,10631.0
2017-12-04 15:10:00,111.8,111.83,111.64,111.65,12224.0,111.8,111.83,111.64,111.65,12224.0
2017-12-04 15:15:00,111.64,111.76,111.61,111.76,6601.0,111.64,111.76,111.61,111.76,6601.0
2017-12-04 15:20:00,111.76,111.92,111.72,111.92,8246.0,111.76,111.92,111.72,111.92,8246.0
2017-12-04 15:25:00,111.93,111.93,111.5,111.5,8001.0,111.93,111.93,111.5,111.5,8001.0
2017-12-04 15:30:00,111.52,111.68,111.47,111.58,20934.0,111.52,111.68,111.47,111.58,20934.0
2017-12-04 15:35:00,111.59,111.69,111.55,111.6,21609.0,111.59,111.69,111.55,111.6,21609.0
2017-12-04 15:40:00,111.61,111.64,111.48,111.61,23157.0,111.61,111.64,111.48,111.61,23157.0
2017-12-04 15:45:00,111.57,111.67,111.4,111.44,30955.0,111.57,111.67,111.4,111.44,30955.0
2017-12-04 15:50:00,111.47,111.54,111.42,111.5,31935.0,111.47,111.54,111.42,111.5,31935.0
2017-12-04 15:55:00,111.5,111.66,111.46,111.59,77688.0,111.5,111.66,111.46,111.59,77688.0
2017-12-05 09:30:00,112.44,114.99,111.85,112.07,24376.0,112.44,114.99,111.85,112.07,24376.0
2017-12-05 09:35:00,112.12,112.9,111.6,112.9,21293.0,112.12,112.9,111.6,112.9,21293.0
2017-12-05 09:40:00,112.96,112.96,111.55,111.57,12386.0,112.96,112.96,111.55,111.57,12386.0
2017-12-05 09:45:00,111.6,112.2,111.38,111.59,9950.0,111.6,112.2,111.38,111.59,9950.0
2017-12-05 09:50:00,111.65,111.87,111.64,111.72,11010.0,111.65,111.87,111.64,111.72,11010.0
2017-12-05 09:55:00,111.84,111.85,111.82,111.82,500.0,111.84,111.85,111.82,111.82,500.0
2017-12-05 10:00:00,111.82,111.9,111.24,111.43,5809.0,111.82,111.9,111.24,111.43,5809.0
2017-12-05 10:05:00,111.6,111.61,111.19,111.25,9267.0,111.6,111.61,111.19,111.25,9267.0
2017-12-05 10:10:00,111.28,111.6,111.24,111.39,11160.0,111.28,111.6,111.24,111.39,11160.0
2017-12-05 10:15:00,111.31,111.44,111.04,111.44,6572.0,111.31,111.44,111.04,111.44,6572.0
2017-12-05 10:20:00,111.49,111.93,111.49,111.83,6200.0,111.49,111.93,111.49,111.83,6200.0
2017-12-05 10:25:00,111.75,111.92,111.41,111.8,14785.0,111.75,111.92,111.41,111.8,14785.0
2017-12-05 10:30:00,111.75,111.83,111.52,111.58,12225.0,111.75,111.83,111.52,111.58,12225.0
2017-12-05 10:35:00,111.57,111.57,111.25,111.4,7590.0,111.57,111.57,111.25,111.4,7590.0
2017-12-05 10:40:00,111.5,111.61,111.4,111.51,5646.0,111.5,111.61,111.4,111.51,5646.0
2017-12-05 10:45:00,111.62,112.19,111.59,112.07,7046.0,111.62,112.19,111.59,112.07,7046.0
2017-12-05 10:50:00,112.01,112.05,111.75,111.85,10981.0,112.01,112.05,111.75,111.85,10981.0
2017-12-05 10:55:00,111.89,111.99,111.67,111.67,12263.0,111.89,111.99,111.67,111.67,12263.0
2017-12-05 11:00:00,111.77,111.98,111.77,111.9,2600.0,111.77,111.98,111.77,111.9,2600.0
2017-12-05 11:05:00,112.05,112.32,111.93,111.93,6400.0,112.05,112.32,111.93,111.93,6400.0
2017-12-05 11:10:00,111.94,112.07,111.89,112.0,2000.0,111.94,112.07,111.89,112.0,2000.0
2017-12-05 11:15:00,112.01,112.18,112.01,112.05,5615.0,112.01,112.18,112.01,112.05,5615.0
2017-12-05 11:20:00,112.06,112.15,111.95,112.11,7226.0,112.06,112.15,111.95,112.11,7226.0
2017-12-05 11:25:00,112.03,112.11,111.83,111.95,3300.0,112.03,112.11,111.83,111.95,3300.0
2017-12-05 11:30:00,111.88,112.05,111.81,111.98,4006.0,111.88,112.05,111.81,111.98,4006.0
2017-12-05 11:35:00,111.81,111.86,111.62,111.72,6369.0,111.81,111.86,111.62,111.72,6369.0
2017-12-05 11:40:00,111.58,111.69,111.55,111.61,1217.0,111.58,111.69,111.55,111.61,1217.0
2017-12-05 11:45:00,111.65,111.65,111.34,111.42,9250.0,111.65,111.65,111.34,111.42,9250.0
2017-12-05 11:50:00,111.37,111.45,111.33,111.39,2401.0,111.37,111.45,111.33,111.39,2401.0
2017-12-05 11:55:00,111.43,111.65,111.35,111.57,6301.0,111.43,111.65,111.35,111.57,6301.0
2017-12-05 12:00:00,111.64,111.64,111.09,111.16,4630.0,111.64,111.64,111.09,111.16,4630.0
2017-12-05 12:05:00,111.15,111.17,111.0,111.12,3000.0,111.15,111.17,111.0,111.12,3000.0
2017-12-05 12:10:00,111.13,111.17,111.04,111.04,2163.0,111.13,111.17,111.04,111.04,2163.0
2017-12-05 12:15:00,111.11,111.3,111.1,111.3,2508.0,111.11,111.3,111.1,111.3,2508.0
2017-12-05 12:20:00,111.26,111.26,111.18,111.18,2426.0,111.26,111.26,111.18,111.18,2426.0
2017-12-05 12:25:00,111.21,111.4,111.21,111.39,21600.0,111.21,111.4,111.21,111.39,21600.0
2017-12-05 12:30:00,111.45,111.52,111.33,111.52,3402.0,111.45,111.52,111.33,111.52,3402.0
2017-12-05 12:35:00,111.65,111.65,111.44,111.52,2618.0,111.65,111.65,111.44,111.52,2618.0
2017-12-05 12:40:00,111.51,111.67,111.51,111.65,4807.0,111.51,111.67,111.51,111.65,4807.0
2017-12-05 12:45:00,111.65,111.65,111.33,111.41,3814.0,111.65,111.65,111.33,111.41,3814.0
2017-12-05 12:50:00,111.46,111.46,111.35,111.35,1700.0,111.46,111.46,111.35,111.35,1700.0
2017-12-05 12:55:00,111.36,111.45,111.32,111.37,6184.0,111.36,111.45,111.32,111.37,6184.0
2017-12-05 13:00:00,111.41,111.48,111.34,111.48,4623.0,111.41,111.48,111.34,111.48,4623.0
2017-12-05 13:05:00,111.43,111.5,111.42,111.5,1700.0,111.43,111.5,111.42,111.5,1700.0
2017-12-05 13:10:00,111.52,111.56,111.44,111.56,4798.0,111.52,111.56,111.44,111.56,4798.0
2017-12-05 13:15:00,111.5,111.5,111.04,111.16,2200.0,111.5,111.5,111.04,111.16,2200.0
2017-12-05 13:20:00,111.07,111.14,111.0,111.02,3318.0,111.07,111.14,111.0,111.02,3318.0
2017-12-05 13:25:00,111.04,111.23,110.97,111.23,3402.0,111.04,111.23,110.97,111.23,3402.0
2017-12-05 13:30:00,111.29,111.29,111.1,111.16,3000.0,111.29,111.29,111.1,111.16,3000.0
2017-12-05 13:35:00,111.16,111.2,111.15,111.15,500.0,111.16,111.2,111.15,111.15,500.0
2017-12-05 13:40:00,111.19,111.46,111.19,111.41,4403.0,111.19,111.46,111.19,111.41,4403.0
2017-12-05 13:45:00,111.41,111.43,111.33,111.38,1301.0,111.41,111.43,111.33,111.38,1301.0
2017-12-05 13:50:00,111.36,111.36,111.01,111.01,4541.0,111.36,111.36,111.01,111.01,4541.0
2017-12-05 13:55:00,111.09,111.16,111.02,111.16,2712.0,111.09,111.16,111.02,111.16,2712.0
2017-12-05 14:00:00,111.19,111.46,111.14,111.39,5000.0,111.19,111.46,111.14,111.39,5000.0
2017-12-05 14:05:00,111.5,111.64,111.37,111.5,5701.0,111.5,111.64,111.37,111.5,5701.0
2017-12-05 14:10:00,111.56,111.65,111.4,111.41,2931.0,111.56,111.65,111.4,111.41,2931.0
2017-12-05 14:15:00,111.41,111.5,111.17,111.42,5103.0,111.41,111.5,111.17,111.42,5103.0
2017-12-05 14:20:00,111.49,111.53,111.4,111.51,2257.0,111.49,111.53,111.4,111.51,2257.0
2017-12-05 14:25:00,111.46,111.56,111.4,111.4,4179.0,111.46,111.56,111.4,111.4,4179.0
2017-12-05 14:30:00,111.39,111.41,110.94,110.94,4592.0,111.39,111.41,110.94,110.94,4592.0
2017-12-05 14:35:00,110.86,111.1,110.86,110.91,12969.0,110.86,111.1,110.86,110.91,12969.0
2017-12-05 14:40:00,110.99,111.26,110.87,111.25,5703.0,110.99,111.26,110.87,111.25,5703.0
2017-12-05 14:45:00,111.2,111.24,111.09,111.09,4400.0,111.2,111.24,111.09,111.09,4400.0
2017-12-05 14:50:00,111.15,111.21,111.04,111.13,5433.0,111.15,111.21,111.04,111.13,5433.0
2017-12-05 14:55:00,111.18,111.18,110.92,111.09,9157.0,111.18,111.18,110.92,111.09,9157.0
2017-12-05 15:00:00,111.06,111.1,110.84,110.85,17319.0,111.06,111.1,110.84,110.85,17319.0
2017-12-05 15:05:00,110.9,111.2,110.9,111.07,5190.0,110.9,111.2,110.9,111.07,5190.0
2017-12-05 15:10:00,111.16,111.16,110.98,111.02,1897.0,111.16,111.16,110.98,111.02,1897.0
2017-12-05 15:15:00,110.95,110.99,110.84,110.98,7360.0,110.95,110.99,110.84,110.98,7360.0
2017-12-05 15:20:00,110.95,111.02,110.89,110.97,31370.0,110.95,111.02,110.89,110.97,31370.0
2017-12-05 15:25:00,110.93,111.11,110.89,111.05,6185.0,110.93,111.11,110.89,111.05,6185.0
2017-12-05 15:30:00,111.06,111.16,111.01,111.06,10227.0,111.06,111.16,111.01,111.06,10227.0
2017-12-05 15:35:00,111.08,111.11,110.84,110.84,8038.0,111.08,111.11,110.84,110.84,8038.0
2017-12-05 15:40:00,110.87,110.99,110.84,110.92,9285.0,110.87,110.99,110.84,110.92,9285.0
2017-12-05 15:45:00,110.89,110.89,110.57,110.58,14224.0,110.89,110.89,110.57,110.58,14224.0
2017-12-05 15:50:00,110.54,110.61,110.34,110.34,18824.0,110.54,110.61,110.34,110.34,18824.0
2017-12-05 15:55:00,110.36,110.51,110.2,110.25,49719.0,110.36,110.51,110.2,110.25,49719.0
2017-12-06 09:30:00,111.01,111.55,110.37,110.54,22460.0,111.01,111.55,110.37,110.54,22460.0
2017-12-06 09:35:00,110.71,111.7,109.37,109.38,14389.0,110.71,111.7,109.37,109.38,14389.0
2017-12-06 09:40:00,109.55,109.58,108.87,108.87,12208.0,109.55,109.58,108.87,108.87,12208.0
2017-12-06 09:45:00,109.12,110.26,109.04,110.26,12516.0,109.12,110.26,109.04,110.26,12516.0
2017-12-06 09:50:00,110.26,110.49,109.56,109.68,16575.0,110.26,110.49,109.56,109.68,16575.0
2017-12-06 09:55:00,109.75,110.09,109.66,110.01,11523.0,109.75,110.09,109.66,110.01,11523.0
2017-12-06 10:00:00,110.21,110.22,109.62,109.77,18035.0,110.21,110.22,109.62,109.77,18035.0
2017-12-06 10:05:00,109.9,110.2,109.72,110.03,21601.0,109.9,110.2,109.72,110.03,21601.0
2017-12-06 10:10:00,110.03,110.04,109.57,109.68,8000.0,110.03,110.04,109.57,109.68,8000.0
2017-12-06 10:15:00,109.55,109.65,109.06,109.06,2800.0,109.55,109.65,109.06,109.06,2800.0
2017-12-06 10:20:00,108.98,109.15,108.68,108.92,14083.0,108.98,109.15,108.68,108.92,14083.0
2017-12-06 10:25:00,108.91,108.96,108.53,108.54,5199.0,108.91,108.96,108.53,108.54,5199.0
2017-12-06 10:30:00,108.58,108.9,108.57,108.86,6677.0,108.58,108.9,108.57,108.86,6677.0
2017-12-06 10:35:00,108.86,109.13,108.75,108.75,8851.0,108.86,109.13,108.75,108.75,8851.0
2017-12-06 10:40:00,108.81,108.98,108.69,108.89,20801.0,108.81,108.98,108.69,108.89,20801.0
2017-12-06 10:45:00,108.85,109.38,108.77,109.13,13700.0,108.85,109.38,108.77,109.13,13700.0
2017-12-06 10:50:00,109.2,109.35,109.08,109.23,8785.0,109.2,109.35,109.08,109.23,8785.0
2017-12-06 10:55:00,109.27,109.35,109.11,109.11,4300.0,109.27,109.35,109.11,109.11,4300.0
2017-12-06 11:00:00,109.05,109.12,108.86,108.87,5773.0,109.05,109.12,108.86,108.87,5773.0
2017-12-06 11:05:00,108.94,109.12,108.9,108.9,7919.0,108.94,109.12,108.9,108.9,7919.0
2017-12-06 11:10:00,108.9,108.96,108.58,108.96,15099.0,108.9,108.96,108.58,108.96,15099.0
2017-12-06 11:15:00,108.96,109.07,108.9,108.9,2159.0,108.96,109.07,108.9,108.9,2159.0
2017-12-06 11:20:00,108.99,108.99,108.65,108.7,5420.0,108.99,108.99,108.65,108.7,5420.0
2017-12-06 11:25:00,108.72,108.89,108.62,108.89,7271.0,108.72,108.89,108.62,108.89,7271.0
2017-12-06 11:30:00,108.87,108.94,108.4,108.41,17062.0,108.87,108.94,108.4,108.41,17062.0
2017-12-06 11:35:00,108.51,108.96,108.44,108.78,10333.0,108.51,108.96,108.44,108.78,10333.0
2017-12-06 11:40:00,108.82,109.05,108.82,109.05,1400.0,108.82,109.05,108.82,109.05,1400.0
2017-12-06 11:45:00,109.08,109.13,108.81,108.9,8800.0,109.08,109.13,108.81,108.9,8800.0
2017-12-06 11:50:00,108.98,109.0,108.82,108.87,5108.0,108.98,109.0,108.82,108.87,5108.0
2017-12-06 11:55:00,108.83,108.83,108.31,108.32,6126.0,108.83,108.83,108.31,108.32,6126.0
2017-12-06 12:00:00,108.42,108.74,108.34,108.66,4623.0,108.42,108.74,108.34,108.66,4623.0
2017-12-06 12:05:00,108.69,108.85,108.66,108.85,6300.0,108.69,108.85,108.66,108.85,6300.0
2017-12-06 12:10:00,108.76,108.77,108.67,108.68,2282.0,108.76,108.77,108.67,108.68,2282.0
2017-12-06 12:15:00,108.71,109.13,108.68,108.95,6207.0,108.71,109.13,108.68,108.95,6207.0
2017-12-06 12:20:00,108.9,108.9,108.71,108.71,1730.0,108.9,108.9,108.71,108.71,1730.0
2017-12-06 12:25:00,108.76,108.9,108.74,108.74,3091.0,108.76,108.9,108.74,108.74,3091.0
2017-12-06 12:30:00,108.88,108.97,108.82,108.93,3500.0,108.88,108.97,108.82,108.93,3500.0
2017-12-06 12:35:00,109.02,109.02,108.95,109.0,1120.0,109.02,109.02,108.95,109.0,1120.0
2017-12-06 12:40:00,108.94,109.01,108.86,108.92,3227.0,108.94,109.01,108.86,108.92,3227.0
2017-12-06 12:45:00,108.96,109.0,108.9,108.97,1809.0,108.96,109.0,108.9,108.97,1809.0
2017-12-06 12:50:00,108.95,109.04,108.92,108.92,1648.0,108.95,109.04,108.92,108.92,1648.0
2017-12-06 12:55:00,108.92,108.92,108.8,108.8,3199.0,108.92,108.92,108.8,108.8,3199.0
2017-12-06 13:00:00,108.83,108.9,108.65,108.65,3399.0,108.83,108.9,108.65,108.65,3399.0
2017-12-06 13:05:00,108.71,108.9,108.7,108.86,4052.0,108.71,108.9,108.7,108.86,4052.0
2017-12-06 13:10:00,108.75,108.76,108.67,108.76,1428.0,108.75,108.76,108.67,108.76,1428.0
2017-12-06 13:15:00,108.71,108.78,108.68,108.76,1501.0,108.71,108.78,108.68,108.76,1501.0
2017-12-06 13:20:00,108.84,108.92,108.75,108.82,3103.0,108.84,108.92,108.75,108.82,3103.0
2017-12-06 13:25:00,108.79,108.92,108.75,108.86,22786.0,108.79,108.92,108.75,108.86,22786.0
2017-12-06 13:30:00,108.87,109.06,108.86,109.0,5913.0,108.87,109.06,108.86,109.0,5913.0
2017-12-06 13:35:00,108.96,109.1,108.91,108.94,10357.0,108.96,109.1,108.91,108.94,10357.0
2017-12-06 13:40:00,109.0,109.0,108.85,108.89,4700.0,109.0,109.0,108.85,108.89,4700.0
2017-12-06 13:45:00,108.9,109.15,108.89,108.96,7250.0,108.9,109.15,108.89,108.96,7250.0
2017-12-06 13:50:00,108.95,109.14,108.92,109.08,24670.0,108.95,109.14,108.92,109.08,24670.0
2017-12-06 13:55:00,109.09,109.14,108.87,109.11,11826.0,109.09,109.14,108.87,109.11,11826.0
2017-12-06 14:00:00,109.03,109.12,108.99,109.09,6746.0,109.03,109.12,108.99,109.09,6746.0
2017-12-06 14:05:00,109.12,109.26,109.08,109.2,2900.0,109.12,109.26,109.08,109.2,2900.0
2017-12-06 14:10:00,109.2,109.26,109.13,109.13,3200.0,109.2,109.26,109.13,109.13,3200.0
2017-12-06 14:15:00,109.06,109.11,108.95,108.97,3518.0,109.06,109.11,108.95,108.97,3518.0
2017-12-06 14:20:00,109.01,109.13,108.95,109.08,6824.0,109.01,109.13,108.95,109.08,6824.0
2017-12-06 14:25:00,109.15,109.19,109.03,109.05,3500.0,109.15,109.19,109.03,109.05,3500.0
2017-12-06 14:30:00,108.99,109.17,108.97,109.17,3926.0,108.99,109.17,108.97,109.17,3926.0
2017-12-06 14:35:00,109.18,109.22,109.03,109.07,7054.0,109.18,109.22,109.03,109.07,7054.0
2017-12-06 14:40:00,109.07,109.16,109.05,109.15,6110.0,109.07,109.16,109.05,109.15,6110.0
2017-12-06 14:45:00,109.17,109.29,108.99,109.12,11806.0,109.17,109.29,108.99,109.12,11806.0
2017-12-06 14:50:00,109.09,109.2,108.97,108.97,10418.0,109.09,109.2,108.97,108.97,10418.0
2017-12-06 14:55:00,109.05,109.14,108.95,108.95,3825.0,109.05,109.14,108.95,108.95,3825.0
2017-12-06 15:00:00,108.98,109.03,108.93,109.02,6354.0,108.98,109.03,108.93,109.02,6354.0
2017-12-06 15:05:00,109.07,109.14,108.97,108.97,5635.0,109.07,109.14,108.97,108.97,5635.0
2017-12-06 15:10:00,108.98,108.98,108.85,108.87,3579.0,108.98,108.98,108.85,108.87,3579.0
2017-12-06 15:15:00,108.82,108.98,108.71,108.9,4791.0,108.82,108.98,108.71,108.9,4791.0
2017-12-06 15:20:00,108.87,108.95,108.84,108.88,3647.0,108.87,108.95,108.84,108.88,3647.0
2017-12-06 15:25:00,108.91,108.98,108.8,108.84,5360.0,108.91,108.98,108.8,108.84,5360.0
2017-12-06 15:30:00,108.9,108.96,108.83,108.83,7757.0,108.9,108.96,108.83,108.83,7757.0
2017-12-06 15:35:00,108.86,108.92,108.83,108.87,5550.0,108.86,108.92,108.83,108.87,5550.0
2017-12-06 15:40:00,108.86,108.93,108.81,108.91,8431.0,108.86,108.93,108.81,108.91,8431.0
2017-12-06 15:45:00,108.92,108.95,108.86,108.91,14128.0,108.92,108.95,108.86,108.91,14128.0
2017-12-06 15:50:00,108.87,108.87,108.55,108.71,15142.0,108.87,108.87,108.55,108.71,15142.0
2017-12-06 15:55:00,108.73,108.73,108.54,108.65,19750.0,108.73,108.73,108.54,108.65,19750.0
2017-12-07 09:30:00,109.06,109.85,108.88,109.26,29519.0,109.06,109.85,108.88,109.26,29519.0
2017-12-07 09:35:00,109.25,109.48,109.25,109.27,4365.0,109.25,109.48,109.25,109.27,4365.0
2017-12-07 09:40:00,109.38,110.24,109.2,110.02,10614.0,109.38,110.24,109.2,110.02,10614.0
2017-12-07 09:45:00,110.25,110.25,109.96,110.22,4754.0,110.25,110.25,109.96,110.22,4754.0
2017-12-07 09:50:00,110.11,110.24,109.91,109.91,6508.0,110.11,110.24,109.91,109.91,6508.0
2017-12-07 09:55:00,110.02,110.35,110.01,110.13,3200.0,110.02,110.35,110.01,110.13,3200.0
2017-12-07 10:00:00,110.15,110.19,109.7,109.77,5220.0,110.15,110.19,109.7,109.77,5220.0
2017-12-07 10:05:00,109.83,110.06,109.83,110.0,3301.0,109.83,110.06,109.83,110.0,3301.0
2017-12-07 10:10:00,110.11,110.39,110.04,110.39,5267.0,110.11,110.39,110.04,110.39,5267.0
2017-12-07 10:15:00,110.47,111.11,110.39,110.57,23960.0,110.47,111.11,110.39,110.57,23960.0
2017-12-07 10:20:00,110.62,111.1,110.38,110.44,7936.0,110.62,111.1,110.38,110.44,7936.0
2017-12-07 10:25:00,110.34,110.97,110.23,110.65,11114.0,110.34,110.97,110.23,110.65,11114.0
2017-12-07 10:30:00,110.56,110.77,110.35,110.56,7859.0,110.56,110.77,110.35,110.56,7859.0
2017-12-07 10:35:00,110.67,111.0,110.67,110.84,5388.0,110.67,111.0,110.67,110.84,5388.0
2017-12-07 10:40:00,110.84,111.21,110.83,110.92,8775.0,110.84,111.21,110.83,110.92,8775.0
2017-12-07 10:45:00,110.99,111.31,110.87,111.31,20034.0,110.99,111.31,110.87,111.31,20034.0
2017-12-07 10:50:00,111.21,111.52,111.08,111.43,5750.0,111.21,111.52,111.08,111.43,5750.0
2017-12-07 10:55:00,111.42,111.59,111.08,111.12,9708.0,111.42,111.59,111.08,111.12,9708.0
2017-12-07 11:00:00,111.12,111.6,111.12,111.52,18237.0,111.12,111.6,111.12,111.52,18237.0
2017-12-07 11:05:00,111.62,111.69,111.09,111.18,5720.0,111.62,111.69,111.09,111.18,5720.0
2017-12-07 11:10:00,111.12,111.47,111.06,111.31,10105.0,111.12,111.47,111.06,111.31,10105.0
2017-12-07 11:15:00,111.34,111.59,111.22,111.22,11200.0,111.34,111.59,111.22,111.22,11200.0
2017-12-07 11:20:00,111.18,111.2,110.9,111.12,7198.0,111.18,111.2,110.9,111.12,7198.0
2017-12-07 11:25:00,111.27,111.32,111.09,111.15,10500.0,111.27,111.32,111.09,111.15,10500.0
2017-12-07 11:30:00,111.23,111.65,111.18,111.27,8245.0,111.23,111.65,111.18,111.27,8245.0
2017-12-07 11:35:00,111.24,111.28,110.95,111.24,6500.0,111.24,111.28,110.95,111.24,6500.0
2017-12-07 11:40:00,111.11,111.39,110.94,111.22,5450.0,111.11,111.39,110.94,111.22,5450.0
2017-12-07 11:45:00,111.26,111.35,111.16,111.16,5701.0,111.26,111.35,111.16,111.16,5701.0
2017-12-07 11:50:00,111.19,111.35,111.17,111.26,6456.0,111.19,111.35,111.17,111.26,6456.0
2017-12-07 11:55:00,111.22,111.22,111.09,111.14,3000.0,111.22,111.22,111.09,111.14,3000.0
2017-12-07 12:00:00,111.14,111.3,111.12,111.17,6100.0,111.14,111.3,111.12,111.17,6100.0
2017-12-07 12:05:00,111.2,111.44,111.2,111.37,3600.0,111.2,111.44,111.2,111.37,3600.0
2017-12-07 12:10:00,111.42,111.42,111.34,111.35,700.0,111.42,111.42,111.34,111.35,700.0
2017-12-07 12:15:00,111.37,111.44,111.31,111.35,4651.0,111.37,111.44,111.31,111.35,4651.0
2017-12-07 12:20:00,111.36,111.36,111.11,111.11,2250.0,111.36,111.36,111.11,111.11,2250.0
2017-12-07 12:25:00,111.16,111.41,111.15,111.41,2742.0,111.16,111.41,111.15,111.41,2742.0
2017-12-07 12:30:00,111.4,111.4,111.05,111.09,4985.0,111.4,111.4,111.05,111.09,4985.0
2017-12-07 12:35:00,111.09,111.16,111.05,111.15,1400.0,111.09,111.16,111.05,111.15,1400.0
2017-12-07 12:40:00,111.16,111.19,111.09,111.19,1136.0,111.16,111.19,111.09,111.19,1136.0
2017-12-07 12:45:00,111.1,111.27,111.1,111.25,3017.0,111.1,111.27,111.1,111.25,3017.0
2017-12-07 12:50:00,111.31,111.51,111.12,111.14,5000.0,111.31,111.51,111.12,111.14,5000.0
2017-12-07 12:55:00,111.19,111.21,111.0,111.03,3552.0,111.19,111.21,111.0,111.03,3552.0
2017-12-07 13:00:00,111.08,111.27,110.94,111.08,11135.0,111.08,111.27,110.94,111.08,11135.0
2017-12-07 13:05:00,111.07,111.07,110.84,110.91,1300.0,111.07,111.07,110.84,110.91,1300.0
2017-12-07 13:10:00,110.97,111.08,110.9,111.08,2128.0,110.97,111.08,110.9,111.08,2128.0
2017-12-07 13:15:00,110.95,111.08,110.95,111.01,5181.0,110.95,111.08,110.95,111.01,5181.0
2017-12-07 13:20:00,110.96,111.03,110.96,111.03,2800.0,110.96,111.03,110.96,111.03,2800.0
2017-12-07 13:25:00,111.0,111.07,110.96,111.05,5361.0,111.0,111.07,110.96,111.05,5361.0
2017-12-07 13:30:00,111.05,111.13,110.99,111.09,2000.0,111.05,111.13,110.99,111.09,2000.0
2017-12-07 13:35:00,111.1,111.16,110.9,110.95,3584.0,111.1,111.16,110.9,110.95,3584.0
2017-12-07 13:40:00,110.89,111.0,110.78,110.94,3380.0,110.89,111.0,110.78,110.94,3380.0
2017-12-07 13:45:00,110.96,110.96,110.85,110.89,1880.0,110.96,110.96,110.85,110.89,1880.0
2017-12-07 13:50:00,110.89,110.91,110.48,110.48,16211.0,110.89,110.91,110.48,110.48,16211.0
2017-12-07 13:55:00,110.54,110.81,110.53,110.81,6247.0,110.54,110.81,110.53,110.81,6247.0
2017-12-07 14:00:00,110.79,110.86,110.79,110.82,2265.0,110.79,110.86,110.79,110.82,2265.0
2017-12-07 14:05:00,110.82,110.93,110.78,110.93,3012.0,110.82,110.93,110.78,110.93,3012.0
2017-12-07 14:10:00,110.97,111.0,110.86,110.88,4286.0,110.97,111.0,110.86,110.88,4286.0
2017-12-07 14:15:00,110.92,110.99,110.84,110.89,5158.0,110.92,110.99,110.84,110.89,5158.0
2017-12-07 14:20:00,110.88,110.94,110.88,110.92,1800.0,110.88,110.94,110.88,110.92,1800.0
2017-12-07 14:25:00,110.97,110.97,110.84,110.84,4141.0,110.97,110.97,110.84,110.84,4141.0
2017-12-07 14:30:00,110.75,110.77,110.64,110.71,2737.0,110.75,110.77,110.64,110.71,2737.0
2017-12-07 14:35:00,110.72,110.76,110.6,110.6,5233.0,110.72,110.76,110.6,110.6,5233.0
2017-12-07 14:40:00,110.59,110.75,110.59,110.75,5000.0,110.59,110.75,110.59,110.75,5000.0
2017-12-07 14:45:00,110.68,110.77,110.65,110.77,6163.0,110.68,110.77,110.65,110.77,6163.0
2017-12-07 14:50:00,110.78,110.97,110.78,110.87,4011.0,110.78,110.97,110.78,110.87,4011.0
2017-12-07 14:55:00,110.92,110.93,110.84,110.91,3309.0,110.92,110.93,110.84,110.91,3309.0
2017-12-07 15:00:00,110.87,110.87,110.77,110.77,2800.0,110.87,110.87,110.77,110.77,2800.0
2017-12-07 15:05:00,110.77,110.77,110.54,110.55,5871.0,110.77,110.77,110.54,110.55,5871.0
2017-12-07 15:10:00,110.51,110.51,110.38,110.38,7549.0,110.51,110.51,110.38,110.38,7549.0
2017-12-07 15:15:00,110.42,110.48,110.39,110.43,4300.0,110.42,110.48,110.39,110.43,4300.0
2017-12-07 15:20:00,110.43,110.45,110.25,110.26,9211.0,110.43,110.45,110.25,110.26,9211.0
2017-12-07 15:25:00,110.3,110.53,110.14,110.53,14448.0,110.3,110.53,110.14,110.53,14448.0
2017-12-07 15:30:00,110.55,110.55,110.47,110.55,9970.0,110.55,110.55,110.47,110.55,9970.0
2017-12-07 15:35:00,110.59,110.8,110.59,110.76,19278.0,110.59,110.8,110.59,110.76,19278.0
2017-12-07 15:40:00,110.82,110.82,110.6,110.63,12934.0,110.82,110.82,110.6,110.63,12934.0
2017-12-07 15:45:00,110.58,110.58,110.39,110.41,24497.0,110.58,110.58,110.39,110.41,24497.0
2017-12-07 15:50:00,110.47,110.48,110.41,110.43,23858.0,110.47,110.48,110.41,110.43,23858.0
2017-12-07 15:55:00,110.43,110.62,110.39,110.49,42274.0,110.43,110.62,110.39,110.49,42274.0
2017-12-08 09:30:00,110.2,111.11,110.08,110.08,6052.0,110.2,111.11,110.08,110.08,6052.0
2017-12-08 09:35:00,110.09,110.52,110.09,110.1,1535.0,110.09,110.52,110.09,110.1,1535.0
2017-12-08 09:40:00,110.12,110.54,110.1,110.52,8525.0,110.12,110.54,110.1,110.52,8525.0
2017-12-08 09:45:00,110.43,110.49,110.0,110.46,6189.0,110.43,110.49,110.0,110.46,6189.0
2017-12-08 09:50:00,110.42,110.98,110.41,110.98,900.0,110.42,110.98,110.41,110.98,900.0
2017-12-08 09:55:00,110.68,110.69,110.45,110.45,2274.0,110.68,110.69,110.45,110.45,2274.0
2017-12-08 10:00:00,110.33,110.53,110.18,110.31,6627.0,110.33,110.53,110.18,110.31,6627.0
2017-12-08 10:05:00,110.38,110.79,110.35,110.79,3653.0,110.38,110.79,110.35,110.79,3653.0
2017-12-08 10:10:00,110.76,110.79,110.53,110.53,4901.0,110.76,110.79,110.53,110.53,4901.0
2017-12-08 10:15:00,110.59,110.84,110.59,110.84,4742.0,110.59,110.84,110.59,110.84,4742.0
2017-12-08 10:20:00,110.76,110.78,110.5,110.5,4400.0,110.76,110.78,110.5,110.5,4400.0
2017-12-08 10:25:00,110.65,110.81,110.54,110.64,8240.0,110.65,110.81,110.54,110.64,8240.0
2017-12-08 10:30:00,110.54,111.2,110.54,111.2,22140.0,110.54,111.2,110.54,111.2,22140.0
2017-12-08 10:35:00,111.06,111.06,110.51,110.98,15061.0,111.06,111.06,110.51,110.98,15061.0
2017-12-08 10:40:00,110.88,111.18,110.88,111.09,3600.0,110.88,111.18,110.88,111.09,3600.0
2017-12-08 10:45:00,110.96,111.13,110.77,110.82,7100.0,110.96,111.13,110.77,110.82,7100.0
2017-12-08 10:50:00,110.86,111.02,110.68,110.93,14487.0,110.86,111.02,110.68,110.93,14487.0
2017-12-08 10:55:00,110.98,111.11,110.89,111.1,9300.0,110.98,111.11,110.89,111.1,9300.0
2017-12-08 11:00:00,111.14,111.28,111.01,111.01,4901.0,111.14,111.28,111.01,111.01,4901.0
2017-12-08 11:05:00,111.0,111.07,110.88,111.04,6981.0,111.0,111.07,110.88,111.04,6981.0
2017-12-08 11:10:00,111.09,111.17,111.06,111.16,1815.0,111.09,111.17,111.06,111.16,1815.0
2017-12-08 11:15:00,111.04,111.3,111.0,111.3,5473.0,111.04,111.3,111.0,111.3,5473.0
2017-12-08 11:20:00,111.3,111.5,111.3,111.49,3535.0,111.3,111.5,111.3,111.49,3535.0
2017-12-08 11:25:00,111.5,111.78,111.42,111.55,9006.0,111.5,111.78,111.42,111.55,9006.0
2017-12-08 11:30:00,111.57,111.66,111.51,111.55,7038.0,111.57,111.66,111.51,111.55,7038.0
2017-12-08 11:35:00,111.55,111.83,111.54,111.83,5100.0,111.55,111.83,111.54,111.83,5100.0
2017-12-08 11:40:00,111.85,112.02,111.74,111.78,6299.0,111.85,112.02,111.74,111.78,6299.0
2017-12-08 11:45:00,111.89,112.23,111.81,112.07,14337.0,111.89,112.23,111.81,112.07,14337.0
2017-12-08 11:50:00,112.0,112.11,111.91,112.02,7786.0,112.0,112.11,111.91,112.02,7786.0
2017-12-08 11:55:00,112.07,112.11,111.98,112.1,4077.0,112.07,112.11,111.98,112.1,4077.0
2017-12-08 12:00:00,112.02,112.11,112.02,112.1,3741.0,112.02,112.11,112.02,112.1,3741.0
2017-12-08 12:05:00,112.07,112.27,112.07,112.24,6200.0,112.07,112.27,112.07,112.24,6200.0
2017-12-08 12:10:00,112.15,112.17,112.04,112.1,2600.0,112.15,112.17,112.04,112.1,2600.0
2017-12-08 12:15:00,112.1,112.19,112.06,112.11,12721.0,112.1,112.19,112.06,112.11,12721.0
2017-12-08 12:20:00,112.1,112.21,112.04,112.1,4028.0,112.1,112.21,112.04,112.1,4028.0
2017-12-08 12:25:00,112.09,112.13,112.05,112.11,5300.0,112.09,112.13,112.05,112.11,5300.0
2017-12-08 12:30:00,112.16,112.29,112.16,112.26,2739.0,112.16,112.29,112.16,112.26,2739.0
2017-12-08 12:35:00,112.33,112.34,112.05,112.11,3100.0,112.33,112.34,112.05,112.11,3100.0
2017-12-08 12:40:00,112.12,112.16,111.98,111.98,5000.0,112.12,112.16,111.98,111.98,5000.0
2017-12-08 12:45:00,112.02,112.26,112.02,112.26,3000.0,112.02,112.26,112.02,112.26,3000.0
2017-12-08 12:50:00,112.26,112.26,112.03,112.15,4318.0,112.26,112.26,112.03,112.15,4318.0
2017-12-08 12:55:00,112.16,112.21,112.04,112.16,4510.0,112.16,112.21,112.04,112.16,4510.0
2017-12-08 13:00:00,112.16,112.18,112.06,112.13,4300.0,112.16,112.18,112.06,112.13,4300.0
2017-12-08 13:05:00,112.11,112.25,112.1,112.2,3521.0,112.11,112.25,112.1,112.2,3521.0
2017-12-08 13:10:00,112.17,112.26,112.13,112.21,9500.0,112.17,112.26,112.13,112.21,9500.0
2017-12-08 13:15:00,112.18,112.18,112.05,112.08,4407.0,112.18,112.18,112.05,112.08,4407.0
2017-12-08 13:20:00,112.08,112.13,111.98,112.11,7475.0,112.08,112.13,111.98,112.11,7475.0
2017-12-08 13:25:00,112.11,112.25,112.1,112.1,2778.0,112.11,112.25,112.1,112.1,2778.0
2017-12-08 13:30:00,112.08,112.08,111.75,111.85,7101.0,112.08,112.08,111.75,111.85,7101.0
2017-12-08 13:35:00,111.82,111.94,111.82,111.94,1400.0,111.82,111.94,111.82,111.94,1400.0
2017-12-08 13:40:00,111.88,111.98,111.87,111.98,3110.0,111.88,111.98,111.87,111.98,3110.0
2017-12-08 13:45:00,112.0,112.02,111.86,111.88,5399.0,112.0,112.02,111.86,111.88,5399.0
2017-12-08 13:50:00,111.88,111.88,111.77,111.84,3400.0,111.88,111.88,111.77,111.84,3400.0
2017-12-08 13:55:00,111.81,111.95,111.81,111.93,5299.0,111.81,111.95,111.81,111.93,5299.0
2017-12-08 14:00:00,111.96,112.05,111.86,112.0,18089.0,111.96,112.05,111.86,112.0,18089.0
2017-12-08 14:05:00,112.08,112.2,112.07,112.16,5070.0,112.08,112.2,112.07,112.16,5070.0
2017-12-08 14:10:00,112.18,112.24,112.03,112.07,8100.0,112.18,112.24,112.03,112.07,8100.0
2017-12-08 14:15:00,112.05,112.26,112.05,112.21,4564.0,112.05,112.26,112.05,112.21,4564.0
2017-12-08 14:20:00,112.12,112.34,112.1,112.33,7323.0,112.12,112.34,112.1,112.33,7323.0
2017-12-08 14:25:00,112.37,112.53,112.32,112.34,14256.0,112.37,112.53,112.32,112.34,14256.0
2017-12-08 14:30:00,112.35,112.37,112.27,112.34,9434.0,112.35,112.37,112.27,112.34,9434.0
2017-12-08 14:35:00,112.36,112.36,112.29,112.34,3700.0,112.36,112.36,112.29,112.34,3700.0
2017-12-08 14:40:00,112.3,112.52,112.3,112.51,8282.0,112.3,112.52,112.3,112.51,8282.0
2017-12-08 14:45:00,112.53,112.62,112.44,112.5,8428.0,112.53,112.62,112.44,112.5,8428.0
2017-12-08 14:50:00,112.49,112.55,112.48,112.51,3437.0,112.49,112.55,112.48,112.51,3437.0
2017-12-08 14:55:00,112.52,112.55,112.27,112.31,6757.0,112.52,112.55,112.27,112.31,6757.0
2017-12-08 15:00:00,112.29,112.49,112.29,112.44,7606.0,112.29,112.49,112.29,112.44,7606.0
2017-12-08 15:05:00,112.45,112.75,112.44,112.74,5492.0,112.45,112.75,112.44,112.74,5492.0
2017-12-08 15:10:00,112.67,112.67,112.54,112.54,4265.0,112.67,112.67,112.54,112.54,4265.0
2017-12-08 15:15:00,112.58,112.6,112.52,112.57,9514.0,112.58,112.6,112.52,112.57,9514.0
2017-12-08 15:20:00,112.53,112.75,112.52,112.69,18385.0,112.53,112.75,112.52,112.69,18385.0
2017-12-08 15:25:00,112.74,112.74,112.56,112.63,6090.0,112.74,112.74,112.56,112.63,6090.0
2017-12-08 15:30:00,112.69,112.69,112.54,112.62,17050.0,112.69,112.69,112.54,112.62,17050.0
2017-12-08 15:35:00,112.61,112.78,112.53,112.78,17432.0,112.61,112.78,112.53,112.78,17432.0
2017-12-08 15:40:00,112.78,112.81,112.6,112.81,26322.0,112.78,112.81,112.6,112.81,26322.0
2017-12-08 15:45:00,112.78,112.8,112.72,112.77,25413.0,112.78,112.8,112.72,112.77,25413.0
2017-12-08 15:50:00,112.78,113.02,112.78,113.02,30133.0,112.78,113.02,112.78,113.02,30133.0
2017-12-08 15:55:00,112.99,113.1,112.67,113.01,101968.0,112.99,113.1,112.67,113.01,101968.0
2017-12-11 09:30:00,113.46,113.92,112.99,113.39,20971.0,113.46,113.92,112.99,113.39,20971.0
2017-12-11 09:35:00,113.09,113.22,112.9,113.14,52703.0,113.09,113.22,112.9,113.14,52703.0
2017-12-11 09:40:00,113.14,113.35,112.99,113.21,41072.0,113.14,113.35,112.99,113.21,41072.0
2017-12-11 09:45:00,113.2,113.37,113.05,113.15,15929.0,113.2,113.37,113.05,113.15,15929.0
2017-12-11 09:50:00,113.38,113.51,112.53,112.53,17438.0,113.38,113.51,112.53,112.53,17438.0
2017-12-11 09:55:00,112.64,112.75,112.4,112.75,20925.0,112.64,112.75,112.4,112.75,20925.0
2017-12-11 10:00:00,112.61,112.61,112.19,112.43,9588.0,112.61,112.61,112.19,112.43,9588.0
2017-12-11 10:05:00,112.39,112.39,111.95,112.05,25946.0,112.39,112.39,111.95,112.05,25946.0
2017-12-11 10:10:00,112.06,112.66,111.89,112.46,21932.0,112.06,112.66,111.89,112.46,21932.0
2017-12-11 10:15:00,112.34,112.34,111.53,111.53,2256.0,112.34,112.34,111.53,111.53,2256.0
2017-12-11 10:20:00,111.48,111.73,111.19,111.49,10931.0,111.48,111.73,111.19,111.49,10931.0
2017-12-11 10:25:00,111.32,111.6,111.1,111.25,7404.0,111.32,111.6,111.1,111.25,7404.0
2017-12-11 10:30:00,111.3,111.42,111.03,111.19,4270.0,111.3,111.42,111.03,111.19,4270.0
2017-12-11 10:35:00,111.3,112.07,111.3,112.07,9264.0,111.3,112.07,111.3,112.07,9264.0
2017-12-11 10:40:00,112.01,112.01,111.58,111.58,7600.0,112.01,112.01,111.58,111.58,7600.0
2017-12-11 10:45:00,111.47,111.75,111.3,111.3,7760.0,111.47,111.75,111.3,111.3,7760.0
2017-12-11 10:50:00,111.5,111.96,111.49,111.78,4966.0,111.5,111.96,111.49,111.78,4966.0
2017-12-11 10:55:00,111.73,111.82,111.55,111.55,11081.0,111.73,111.82,111.55,111.55,11081.0
2017-12-11 11:00:00,111.49,111.72,111.37,111.69,9998.0,111.49,111.72,111.37,111.69,9998.0
2017-12-11 11:05:00,111.68,111.69,111.4,111.45,1600.0,111.68,111.69,111.4,111.45,1600.0
2017-12-11 11:10:00,111.48,111.55,111.11,111.11,3800.0,111.48,111.55,111.11,111.11,3800.0
2017-12-11 11:15:00,111.19,111.25,111.04,111.25,11932.0,111.19,111.25,111.04,111.25,11932.0
2017-12-11 11:20:00,111.11,111.34,111.09,111.28,3878.0,111.11,111.34,111.09,111.28,3878.0
2017-12-11 11:25:00,111.32,111.65,111.29,111.52,8964.0,111.32,111.65,111.29,111.52,8964.0
2017-12-11 11:30:00,111.5,111.5,111.47,111.47,200.0,111.5,111.5,111.47,111.47,200.0
2017-12-11 11:35:00,111.5,111.57,111.4,111.52,5911.0,111.5,111.57,111.4,111.52,5911.0
2017-12-11 11:40:00,111.49,111.5,111.32,111.32,4582.0,111.49,111.5,111.32,111.32,4582.0
2017-12-11 11:45:00,111.25,111.25,110.9,110.98,4405.0,111.25,111.25,110.9,110.98,4405.0
2017-12-11 11:50:00,110.9,110.9,110.73,110.82,3300.0,110.9,110.9,110.73,110.82,3300.0
2017-12-11 11:55:00,110.81,111.03,110.68,110.68,6928.0,110.81,111.03,110.68,110.68,6928.0
2017-12-11 12:00:00,110.68,110.87,110.68,110.84,2100.0,110.68,110.87,110.68,110.84,2100.0
2017-12-11 12:05:00,110.83,110.83,110.72,110.76,1218.0,110.83,110.83,110.72,110.76,1218.0
2017-12-11 12:10:00,110.7,110.85,110.7,110.72,4700.0,110.7,110.85,110.7,110.72,4700.0
2017-12-11 12:15:00,110.8,110.97,110.8,110.95,3100.0,110.8,110.97,110.8,110.95,3100.0
2017-12-11 12:20:00,110.99,111.23,110.9,111.01,5000.0,110.99,111.23,110.9,111.01,5000.0
2017-12-11 12:25:00,110.98,111.05,110.9,110.9,2400.0,110.98,111.05,110.9,110.9,2400.0
2017-12-11 12:30:00,110.99,111.2,110.83,111.19,3438.0,110.99,111.2,110.83,111.19,3438.0
2017-12-11 12:35:00,111.19,111.51,111.08,111.5,8622.0,111.19,111.51,111.08,111.5,8622.0
2017-12-11 12:40:00,111.44,111.75,111.43,111.69,5900.0,111.44,111.75,111.43,111.69,5900.0
2017-12-11 12:45:00,111.67,111.84,111.61,111.84,7262.0,111.67,111.84,111.61,111.84,7262.0
2017-12-11 12:50:00,111.89,111.95,111.76,111.82,7468.0,111.89,111.95,111.76,111.82,7468.0
2017-12-11 12:55:00,111.82,112.09,111.81,112.07,14201.0,111.82,112.09,111.81,112.07,14201.0
2017-12-11 13:00:00,112.03,112.03,111.72,111.88,4200.0,112.03,112.03,111.72,111.88,4200.0
2017-12-11 13:05:00,111.93,112.0,111.91,111.93,3987.0,111.93,112.0,111.91,111.93,3987.0
2017-12-11 13:10:00,111.93,111.93,111.61,111.61,2300.0,111.93,111.93,111.61,111.61,2300.0
2017-12-11 13:15:00,111.64,111.69,111.59,111.59,1708.0,111.64,111.69,111.59,111.59,1708.0
2017-12-11 13:20:00,111.68,111.73,111.53,111.62,6960.0,111.68,111.73,111.53,111.62,6960.0
2017-12-11 13:25:00,111.68,111.87,111.67,111.75,6366.0,111.68,111.87,111.67,111.75,6366.0
2017-12-11 13:30:00,111.83,111.85,111.7,111.75,7660.0,111.83,111.85,111.7,111.75,7660.0
2017-12-11 13:35:00,111.73,111.77,111.68,111.75,7500.0,111.73,111.77,111.68,111.75,7500.0
2017-12-11 13:40:00,111.72,111.81,111.71,111.81,5000.0,111.72,111.81,111.71,111.81,5000.0
2017-12-11 13:45:00,111.75,111.84,111.75,111.81,2293.0,111.75,111.84,111.75,111.81,2293.0
2017-12-11 13:50:00,111.77,111.77,111.4,111.46,2253.0,111.77,111.77,111.4,111.46,2253.0
2017-12-11 13:55:00,111.46,111.47,111.35,111.39,5399.0,111.46,111.47,111.35,111.39,5399.0
2017-12-11 14:00:00,111.34,111.48,111.3,111.46,6000.0,111.34,111.48,111.3,111.46,6000.0
2017-12-11 14:05:00,111.47,111.88,111.47,111.72,3658.0,111.47,111.88,111.47,111.72,3658.0
2017-12-11 14:10:00,111.71,111.75,111.38,111.59,7232.0,111.71,111.75,111.38,111.59,7232.0
2017-12-11 14:15:00,111.69,111.9,111.56,111.68,17898.0,111.69,111.9,111.56,111.68,17898.0
2017-12-11 14:20:00,111.72,111.95,111.6,111.84,7901.0,111.72,111.95,111.6,111.84,7901.0
2017-12-11 14:25:00,111.84,111.88,111.58,111.58,8958.0,111.84,111.88,111.58,111.58,8958.0
2017-12-11 14:30:00,111.57,111.64,111.49,111.59,10529.0,111.57,111.64,111.49,111.59,10529.0
2017-12-11 14:35:00,111.55,111.66,111.53,111.63,5187.0,111.55,111.66,111.53,111.63,5187.0
2017-12-11 14:40:00,111.63,111.67,111.58,111.58,2479.0,111.63,111.67,111.58,111.58,2479.0
2017-12-11 14:45:00,111.58,111.82,111.58,111.76,4802.0,111.58,111.82,111.58,111.76,4802.0
2017-12-11 14:50:00,111.72,111.75,111.62,111.62,2900.0,111.72,111.75,111.62,111.62,2900.0
2017-12-11 14:55:00,111.65,111.91,111.62,111.91,10551.0,111.65,111.91,111.62,111.91,10551.0
2017-12-11 15:00:00,111.94,112.16,111.89,112.09,3072.0,111.94,112.16,111.89,112.09,3072.0
2017-12-11 15:05:00,112.13,112.13,111.86,111.87,6936.0,112.13,112.13,111.86,111.87,6936.0
2017-12-11 15:10:00,111.86,112.05,111.86,112.04,7674.0,111.86,112.05,111.86,112.04,7674.0
2017-12-11 15:15:00,112.09,112.25,112.08,112.17,8606.0,112.09,112.25,112.08,112.17,8606.0
2017-12-11 15:20:00,112.15,112.24,112.14,112.19,4490.0,112.15,112.24,112.14,112.19,4490.0
2017-12-11 15:25:00,112.08,112.12,111.89,111.98,4972.0,112.08,112.12,111.89,111.98,4972.0
2017-12-11 15:30:00,111.94,112.08,111.9,112.06,11015.0,111.94,112.08,111.9,112.06,11015.0
2017-12-11 15:35:00,112.06,112.14,112.02,112.06,8000.0,112.06,112.14,112.02,112.06,8000.0
2017-12-11 15:40:00,112.07,112.1,112.0,112.0,9211.0,112.07,112.1,112.0,112.0,9211.0
2017-12-11 15:45:00,111.99,112.2,111.99,112.15,9162.0,111.99,112.2,111.99,112.15,9162.0
2017-12-11 15:50:00,112.16,112.29,112.16,112.28,16296.0,112.16,112.29,112.16,112.28,16296.0
2017-12-11 15:55:00,112.27,112.29,112.06,112.11,30614.0,112.27,112.29,112.06,112.11,30614.0
2017-12-12 09:30:00,111.72,112.21,111.08,111.45,13411.0,111.72,112.21,111.08,111.45,13411.0
2017-12-12 09:35:00,111.44,111.92,111.33,111.66,15411.0,111.44,111.92,111.33,111.66,15411.0
2017-12-12 09:40:00,111.76,111.8,111.21,111.22,5950.0,111.76,111.8,111.21,111.22,5950.0
2017-12-12 09:45:00,111.21,111.3,110.72,111.25,15721.0,111.21,111.3,110.72,111.25,15721.0
2017-12-12 09:50:00,111.27,111.28,110.69,111.03,6400.0,111.27,111.28,110.69,111.03,6400.0
2017-12-12 09:55:00,110.95,111.06,110.56,110.92,12000.0,110.95,111.06,110.56,110.92,12000.0
2017-12-12 10:00:00,111.01,111.02,110.65,110.83,10041.0,111.01,111.02,110.65,110.83,10041.0
2017-12-12 10:05:00,110.86,111.05,110.65,110.82,10614.0,110.86,111.05,110.65,110.82,10614.0
2017-12-12 10:10:00,110.74,110.94,110.55,110.57,20720.0,110.74,110.94,110.55,110.57,20720.0
2017-12-12 10:15:00,110.61,111.03,110.4,110.95,18005.0,110.61,111.03,110.4,110.95,18005.0
2017-12-12 10:20:00,110.94,111.42,110.91,111.26,34894.0,110.94,111.42,110.91,111.26,34894.0
2017-12-12 10:25:00,111.43,111.5,111.04,111.27,8473.0,111.43,111.5,111.04,111.27,8473.0
2017-12-12 10:30:00,111.31,111.42,111.01,111.21,13843.0,111.31,111.42,111.01,111.21,13843.0
2017-12-12 10:35:00,111.21,111.33,110.88,110.88,7000.0,111.21,111.33,110.88,110.88,7000.0
2017-12-12 10:40:00,110.95,111.04,110.92,110.98,7235.0,110.95,111.04,110.92,110.98,7235.0
2017-12-12 10:45:00,110.98,111.01,110.82,111.01,4947.0,110.98,111.01,110.82,111.01,4947.0
2017-12-12 10:50:00,111.0,111.23,110.68,111.23,9362.0,111.0,111.23,110.68,111.23,9362.0
2017-12-12 10:55:00,111.18,111.41,111.03,111.39,9291.0,111.18,111.41,111.03,111.39,9291.0
2017-12-12 11:00:00,111.27,111.34,111.01,111.24,13762.0,111.27,111.34,111.01,111.24,13762.0
2017-12-12 11:05:00,111.24,111.24,111.13,111.13,7289.0,111.24,111.24,111.13,111.13,7289.0
2017-12-12 11:10:00,111.13,111.65,111.09,111.65,15484.0,111.13,111.65,111.09,111.65,15484.0
2017-12-12 11:15:00,111.56,111.64,111.46,111.46,5375.0,111.56,111.64,111.46,111.46,5375.0
2017-12-12 11:20:00,111.45,111.45,111.05,111.05,8002.0,111.45,111.45,111.05,111.05,8002.0
2017-12-12 11:25:00,111.13,111.31,111.1,111.31,8539.0,111.13,111.31,111.1,111.31,8539.0
2017-12-12 11:30:00,111.23,111.24,111.03,111.18,4400.0,111.23,111.24,111.03,111.18,4400.0
2017-12-12 11:35:00,111.25,111.29,111.1,111.29,7455.0,111.25,111.29,111.1,111.29,7455.0
2017-12-12 11:40:00,111.3,111.31,111.14,111.14,1620.0,111.3,111.31,111.14,111.14,1620.0
2017-12-12 11:45:00,111.18,111.31,110.97,111.01,11970.0,111.18,111.31,110.97,111.01,11970.0
2017-12-12 11:50:00,111.0,111.11,110.89,111.09,7970.0,111.0,111.11,110.89,111.09,7970.0
2017-12-12 11:55:00,111.1,111.17,111.06,111.08,3069.0,111.1,111.17,111.06,111.08,3069.0
2017-12-12 12:00:00,111.08,111.08,110.83,110.9,6554.0,111.08,111.08,110.83,110.9,6554.0
2017-12-12 12:05:00,110.96,111.23,110.94,110.96,8075.0,110.96,111.23,110.94,110.96,8075.0
2017-12-12 12:10:00,110.88,111.0,110.81,110.85,5452.0,110.88,111.0,110.81,110.85,5452.0
2017-12-12 12:15:00,110.84,110.95,110.78,110.95,3254.0,110.84,110.95,110.78,110.95,3254.0
2017-12-12 12:20:00,110.94,110.94,110.66,110.69,2047.0,110.94,110.94,110.66,110.69,2047.0
2017-12-12 12:25:00,110.69,110.69,110.45,110.52,6234.0,110.69,110.69,110.45,110.52,6234.0
2017-12-12 12:30:00,110.47,110.77,110.39,110.77,7012.0,110.47,110.77,110.39,110.77,7012.0
2017-12-12 12:35:00,110.77,110.77,110.6,110.6,4030.0,110.77,110.77,110.6,110.6,4030.0
2017-12-12 12:40:00,110.6,110.6,110.39,110.39,6453.0,110.6,110.6,110.39,110.39,6453.0
2017-12-12 12:45:00,110.39,110.54,110.38,110.46,9592.0,110.39,110.54,110.38,110.46,9592.0
2017-12-12 12:50:00,110.49,110.68,110.44,110.48,3520.0,110.49,110.68,110.44,110.48,3520.0
2017-12-12 12:55:00,110.58,110.58,110.25,110.32,6288.0,110.58,110.58,110.25,110.32,6288.0
2017-12-12 13:00:00,110.25,110.32,110.21,110.21,4800.0,110.25,110.32,110.21,110.21,4800.0
2017-12-12 13:05:00,110.28,110.33,110.21,110.26,6246.0,110.28,110.33,110.21,110.26,6246.0
2017-12-12 13:10:00,110.26,110.26,110.03,110.12,4571.0,110.26,110.26,110.03,110.12,4571.0
2017-12-12 13:15:00,110.1,110.2,110.07,110.11,18626.0,110.1,110.2,110.07,110.11,18626.0
2017-12-12 13:20:00,110.1,110.14,109.94,110.01,9651.0,110.1,110.14,109.94,110.01,9651.0
2017-12-12 13:25:00,109.96,110.04,109.84,110.04,11892.0,109.96,110.04,109.84,110.04,11892.0
2017-12-12 13:30:00,110.04,110.14,109.88,110.1,8800.0,110.04,110.14,109.88,110.1,8800.0
2017-12-12 13:35:00,110.06,110.06,109.85,110.02,7753.0,110.06,110.06,109.85,110.02,7753.0
2017-12-12 13:40:00,110.04,110.4,110.03,110.33,7336.0,110.04,110.4,110.03,110.33,7336.0
2017-12-12 13:45:00,110.34,110.38,110.23,110.25,4212.0,110.34,110.38,110.23,110.25,4212.0
2017-12-12 13:50:00,110.24,110.41,110.23,110.23,6551.0,110.24,110.41,110.23,110.23,6551.0
2017-12-12 13:55:00,110.22,110.28,110.11,110.11,4505.0,110.22,110.28,110.11,110.11,4505.0
2017-12-12 14:00:00,110.11,110.2,109.9,110.01,10589.0,110.11,110.2,109.9,110.01,10589.0
2017-12-12 14:05:00,110.02,110.13,109.95,110.13,20874.0,110.02,110.13,109.95,110.13,20874.0
2017-12-12 14:10:00,110.09,110.13,109.99,110.07,7616.0,110.09,110.13,109.99,110.07,7616.0
2017-12-12 14:15:00,110.06,110.3,109.92,110.16,10556.0,110.06,110.3,109.92,110.16,10556.0
2017-12-12 14:20:00,110.22,110.32,109.78,109.81,13796.0,110.22,110.32,109.78,109.81,13796.0
2017-12-12 14:25:00,109.85,109.96,109.76,109.8,6500.0,109.85,109.96,109.76,109.8,6500.0
2017-12-12 14:30:00,109.83,109.88,109.71,109.8,9281.0,109.83,109.88,109.71,109.8,9281.0
2017-12-12 14:35:00,109.85,109.89,109.74,109.82,6700.0,109.85,109.89,109.74,109.82,6700.0
2017-12-12 14:40:00,109.82,109.9,109.66,109.86,9287.0,109.82,109.9,109.66,109.86,9287.0
2017-12-12 14:45:00,109.9,109.94,109.79,109.94,8195.0,109.9,109.94,109.79,109.94,8195.0
2017-12-12 14:50:00,109.92,109.97,109.82,109.93,7905.0,109.92,109.97,109.82,109.93,7905.0
2017-12-12 14:55:00,109.89,109.96,109.82,109.87,7856.0,109.89,109.96,109.82,109.87,7856.0
2017-12-12 15:00:00,109.83,109.93,109.73,109.93,12413.0,109.83,109.93,109.73,109.93,12413.0
2017-12-12 15:05:00,109.88,109.99,109.71,109.79,9306.0,109.88,109.99,109.71,109.79,9306.0
2017-12-12 15:10:00,109.75,109.81,109.57,109.64,10015.0,109.75,109.81,109.57,109.64,10015.0
2017-12-12 15:15:00,109.65,109.69,109.61,109.69,7253.0,109.65,109.69,109.61,109.69,7253.0
2017-12-12 15:20:00,109.72,109.95,109.72,109.95,8511.0,109.72,109.95,109.72,109.95,8511.0
2017-12-12 15:25:00,109.92,109.93,109.82,109.84,6814.0,109.92,109.93,109.82,109.84,6814.0
2017-12-12 15:30:00,109.81,109.88,109.68,109.79,14449.0,109.81,109.88,109.68,109.79,14449.0
2017-12-12 15:35:00,109.83,109.88,109.77,109.85,9674.0,109.83,109.88,109.77,109.85,9674.0
2017-12-12 15:40:00,109.84,109.91,109.59,109.9,28792.0,109.84,109.91,109.59,109.9,28792.0
2017-12-12 15:45:00,109.88,110.05,109.86,110.05,21388.0,109.88,110.05,109.86,110.05,21388.0
2017-12-12 15:50:00,110.01,110.03,109.68,109.81,35119.0,110.01,110.03,109.68,109.81,35119.0
2017-12-12 15:55:00,109.79,109.83,109.61,109.62,54397.0,109.79,109.83,109.61,109.62,54397.0
2017-12-13 09:30:00,109.6,110.74,109.5,110.74,18334.0,109.6,110.74,109.5,110.74,18334.0
2017-12-13 09:35:00,110.8,111.06,110.49,110.7,12435.0,110.8,111.06,110.49,110.7,12435.0
2017-12-13 09:40:00,110.78,111.01,110.45,110.79,6137.0,110.78,111.01,110.45,110.79,6137.0
2017-12-13 09:45:00,110.75,111.14,110.31,110.4,4631.0,110.75,111.14,110.31,110.4,4631.0
2017-12-13 09:50:00,110.49,110.57,110.22,110.31,9120.0,110.49,110.57,110.22,110.31,9120.0
2017-12-13 09:55:00,110.39,110.92,110.36,110.66,16510.0,110.39,110.92,110.36,110.66,16510.0
2017-12-13 10:00:00,110.66,110.97,110.58,110.9,14125.0,110.66,110.97,110.58,110.9,14125.0
2017-12-13 10:05:00,111.02,111.14,110.77,111.07,14530.0,111.02,111.14,110.77,111.07,14530.0
2017-12-13 10:10:00,111.1,111.12,110.89,110.99,8843.0,111.1,111.12,110.89,110.99,8843.0
2017-12-13 10:15:00,110.98,111.18,110.83,111.18,10500.0,110.98,111.18,110.83,111.18,10500.0
2017-12-13 10:20:00,111.03,111.16,111.02,111.16,1300.0,111.03,111.16,111.02,111.16,1300.0
2017-12-13 10:25:00,111.16,111.4,111.1,111.4,18010.0,111.16,111.4,111.1,111.4,18010.0
2017-12-13 10:30:00,111.46,111.59,111.11,111.16,6171.0,111.46,111.59,111.11,111.16,6171.0
2017-12-13 10:35:00,111.03,111.03,110.67,110.74,8681.0,111.03,111.03,110.67,110.74,8681.0
2017-12-13 10:40:00,110.78,110.87,110.59,110.87,3844.0,110.78,110.87,110.59,110.87,3844.0
2017-12-13 10:45:00,110.87,111.08,110.55,110.56,4600.0,110.87,111.08,110.55,110.56,4600.0
2017-12-13 10:50:00,110.53,110.85,110.5,110.68,5397.0,110.53,110.85,110.5,110.68,5397.0
2017-12-13 10:55:00,110.76,110.8,110.48,110.5,5675.0,110.76,110.8,110.48,110.5,5675.0
2017-12-13 11:00:00,110.59,110.63,110.34,110.34,7205.0,110.59,110.63,110.34,110.34,7205.0
2017-12-13 11:05:00,110.41,110.7,110.4,110.47,8345.0,110.41,110.7,110.4,110.47,8345.0
2017-12-13 11:10:00,110.38,110.52,110.38,110.52,4400.0,110.38,110.52,110.38,110.52,4400.0
2017-12-13 11:15:00,110.45,110.51,110.41,110.45,2060.0,110.45,110.51,110.41,110.45,2060.0
2017-12-13 11:20:00,110.45,110.87,110.43,110.87,11002.0,110.45,110.87,110.43,110.87,11002.0
2017-12-13 11:25:00,110.77,111.04,110.67,111.04,16247.0,110.77,111.04,110.67,111.04,16247.0
2017-12-13 11:30:00,111.0,111.0,110.69,110.92,6325.0,111.0,111.0,110.69,110.92,6325.0
2017-12-13 11:35:00,110.79,110.82,110.69,110.71,6435.0,110.79,110.82,110.69,110.71,6435.0
2017-12-13 11:40:00,110.75,110.79,110.43,110.43,7002.0,110.75,110.79,110.43,110.43,7002.0
2017-12-13 11:45:00,110.38,110.55,110.3,110.53,4668.0,110.38,110.55,110.3,110.53,4668.0
2017-12-13 11:50:00,110.56,110.56,110.27,110.32,4500.0,110.56,110.56,110.27,110.32,4500.0
2017-12-13 11:55:00,110.43,110.59,110.34,110.59,4900.0,110.43,110.59,110.34,110.59,4900.0
2017-12-13 12:00:00,110.55,110.77,110.51,110.54,12970.0,110.55,110.77,110.51,110.54,12970.0
2017-12-13 12:05:00,110.49,110.49,110.39,110.4,1700.0,110.49,110.49,110.39,110.4,1700.0
2017-12-13 12:10:00,110.39,110.49,110.34,110.35,5133.0,110.39,110.49,110.34,110.35,5133.0
2017-12-13 12:15:00,110.38,110.38,110.24,110.3,1231.0,110.38,110.38,110.24,110.3,1231.0
2017-12-13 12:20:00,110.32,110.56,110.29,110.48,7281.0,110.32,110.56,110.29,110.48,7281.0
2017-12-13 12:25:00,110.53,110.75,110.48,110.74,1900.0,110.53,110.75,110.48,110.74,1900.0
2017-12-13 12:30:00,110.73,110.82,110.66,110.82,4000.0,110.73,110.82,110.66,110.82,4000.0
2017-12-13 12:35:00,110.79,110.79,110.64,110.67,1900.0,110.79,110.79,110.64,110.67,1900.0
2017-12-13 12:40:00,110.63,110.66,110.42,110.56,5164.0,110.63,110.66,110.42,110.56,5164.0
2017-12-13 12:45:00,110.58,110.65,110.44,110.44,5306.0,110.58,110.65,110.44,110.44,5306.0
2017-12-13 12:50:00,110.52,110.57,110.42,110.56,1800.0,110.52,110.57,110.42,110.56,1800.0
2017-12-13 12:55:00,110.52,110.53,110.35,110.35,2875.0,110.52,110.53,110.35,110.35,2875.0
2017-12-13 13:00:00,110.35,110.38,110.19,110.3,6220.0,110.35,110.38,110.19,110.3,6220.0
2017-12-13 13:05:00,110.27,110.33,110.22,110.26,3325.0,110.27,110.33,110.22,110.26,3325.0
2017-12-13 13:10:00,110.27,110.37,110.2,110.32,5961.0,110.27,110.37,110.2,110.32,5961.0
2017-12-13 13:15:00,110.27,110.31,110.2,110.31,3500.0,110.27,110.31,110.2,110.31,3500.0
2017-12-13 13:20:00,110.31,110.31,110.02,110.14,5580.0,110.31,110.31,110.02,110.14,5580.0
2017-12-13 13:25:00,110.23,110.32,110.17,110.24,5040.0,110.23,110.32,110.17,110.24,5040.0
2017-12-13 13:30:00,110.28,110.29,110.21,110.21,3185.0,110.28,110.29,110.21,110.21,3185.0
2017-12-13 13:35:00,110.17,110.2,109.94,110.18,12814.0,110.17,110.2,109.94,110.18,12814.0
2017-12-13 13:40:00,110.22,110.28,110.06,110.28,5600.0,110.22,110.28,110.06,110.28,5600.0
2017-12-13 13:45:00,110.26,110.26,110.18,110.18,2977.0,110.26,110.26,110.18,110.18,2977.0
2017-12-13 13:50:00,110.17,110.2,110.09,110.1,8612.0,110.17,110.2,110.09,110.1,8612.0
2017-12-13 13:55:00,110.09,110.35,110.09,110.35,12600.0,110.09,110.35,110.09,110.35,12600.0
2017-12-13 14:00:00,110.49,111.11,110.48,111.09,5768.0,110.49,111.11,110.48,111.09,5768.0
2017-12-13 14:05:00,111.06,111.12,110.31,110.42,9120.0,111.06,111.12,110.31,110.42,9120.0
2017-12-13 14:10:00,110.43,110.72,110.38,110.63,11459.0,110.43,110.72,110.38,110.63,11459.0
2017-12-13 14:15:00,110.67,110.67,110.58,110.67,2400.0,110.67,110.67,110.58,110.67,2400.0
2017-12-13 14:20:00,110.64,110.64,110.5,110.58,6300.0,110.64,110.64,110.5,110.58,6300.0
2017-12-13 14:25:00,110.59,110.64,110.52,110.63,8670.0,110.59,110.64,110.52,110.63,8670.0
2017-12-13 14:30:00,110.66,110.68,110.49,110.54,7368.0,110.66,110.68,110.49,110.54,7368.0
2017-12-13 14:35:00,110.6,110.62,110.49,110.56,5728.0,110.6,110.62,110.49,110.56,5728.0
2017-12-13 14:40:00,110.56,110.59,110.5,110.56,9000.0,110.56,110.59,110.5,110.56,9000.0
2017-12-13 14:45:00,110.56,110.56,110.42,110.53,6464.0,110.56,110.56,110.42,110.53,6464.0
2017-12-13 14:50:00,110.54,110.56,110.47,110.47,4900.0,110.54,110.56,110.47,110.47,4900.0
2017-12-13 14:55:00,110.47,110.56,110.35,110.56,22728.0,110.47,110.56,110.35,110.56,22728.0
2017-12-13 15:00:00,110.63,110.93,110.61,110.93,9139.0,110.63,110.93,110.61,110.93,9139.0
2017-12-13 15:05:00,110.88,110.88,110.52,110.53,7132.0,110.88,110.88,110.52,110.53,7132.0
2017-12-13 15:10:00,110.59,110.62,110.4,110.47,10143.0,110.59,110.62,110.4,110.47,10143.0
2017-12-13 15:15:00,110.47,110.51,110.37,110.44,15739.0,110.47,110.51,110.37,110.44,15739.0
2017-12-13 15:20:00,110.49,110.57,110.46,110.57,6400.0,110.49,110.57,110.46,110.57,6400.0
2017-12-13 15:25:00,110.58,110.81,110.57,110.78,7201.0,110.58,110.81,110.57,110.78,7201.0
2017-12-13 15:30:00,110.77,110.81,110.65,110.77,13280.0,110.77,110.81,110.65,110.77,13280.0
2017-12-13 15:35:00,110.77,110.91,110.74,110.9,16583.0,110.77,110.91,110.74,110.9,16583.0
2017-12-13 15:40:00,110.9,110.93,110.75,110.81,23336.0,110.9,110.93,110.75,110.81,23336.0
2017-12-13 15:45:00,110.81,110.81,110.56,110.57,19654.0,110.81,110.81,110.56,110.57,19654.0
2017-12-13 15:50:00,110.59,110.59,110.46,110.49,20094.0,110.59,110.59,110.46,110.49,20094.0
2017-12-13 15:55:00,110.5,110.53,110.14,110.33,67218.0,110.5,110.53,110.14,110.33,67218.0
2017-12-14 09:30:00,110.84,111.37,110.76,111.31,8132.0,110.84,111.37,110.76,111.31,8132.0
2017-12-14 09:35:00,111.31,111.87,111.31,111.84,6970.0,111.31,111.87,111.31,111.84,6970.0
2017-12-14 09:40:00,111.57,111.79,111.54,111.61,2551.0,111.57,111.79,111.54,111.61,2551.0
2017-12-14 09:45:00,111.63,111.63,111.23,111.42,4109.0,111.63,111.63,111.23,111.42,4109.0
2017-12-14 09:50:00,111.28,111.38,110.71,110.71,15931.0,111.28,111.38,110.71,110.71,15931.0
2017-12-14 09:55:00,110.52,110.96,110.52,110.89,7392.0,110.52,110.96,110.52,110.89,7392.0
2017-12-14 10:00:00,110.82,111.08,110.71,110.85,5646.0,110.82,111.08,110.71,110.85,5646.0
2017-12-14 10:05:00,110.94,110.95,110.34,110.34,3500.0,110.94,110.95,110.34,110.34,3500.0
2017-12-14 10:10:00,110.43,110.62,110.33,110.62,5551.0,110.43,110.62,110.33,110.62,5551.0
2017-12-14 10:15:00,110.6,110.77,110.51,110.67,8332.0,110.6,110.77,110.51,110.67,8332.0
2017-12-14 10:20:00,110.53,110.53,110.3,110.39,2600.0,110.53,110.53,110.3,110.39,2600.0
2017-12-14 10:25:00,110.33,110.48,110.32,110.48,9700.0,110.33,110.48,110.32,110.48,9700.0
2017-12-14 10:30:00,110.65,110.7,110.5,110.5,1900.0,110.65,110.7,110.5,110.5,1900.0
2017-12-14 10:35:00,110.31,110.47,110.31,110.37,4062.0,110.31,110.47,110.31,110.37,4062.0
2017-12-14 10:40:00,110.47,110.47,110.18,110.37,8663.0,110.47,110.47,110.18,110.37,8663.0
2017-12-14 10:45:00,110.37,110.39,110.16,110.16,10015.0,110.37,110.39,110.16,110.16,10015.0
2017-12-14 10:50:00,110.13,110.27,110.04,110.17,3300.0,110.13,110.27,110.04,110.17,3300.0
2017-12-14 10:55:00,110.19,110.26,109.99,109.99,1600.0,110.19,110.26,109.99,109.99,1600.0
2017-12-14 11:00:00,109.87,110.09,109.8,109.81,5323.0,109.87,110.09,109.8,109.81,5323.0
2017-12-14 11:05:00,109.67,109.8,109.62,109.8,3600.0,109.67,109.8,109.62,109.8,3600.0
2017-12-14 11:10:00,109.86,109.99,109.84,109.9,2500.0,109.86,109.99,109.84,109.9,2500.0
2017-12-14 11:15:00,110.01,110.15,109.65,109.75,4708.0,110.01,110.15,109.65,109.75,4708.0
2017-12-14 11:20:00,109.72,109.75,109.51,109.69,2990.0,109.72,109.75,109.51,109.69,2990.0
2017-12-14 11:25:00,109.6,109.66,109.36,109.46,6152.0,109.6,109.66,109.36,109.46,6152.0
2017-12-14 11:30:00,109.56,109.66,109.56,109.65,1811.0,109.56,109.66,109.56,109.65,1811.0
2017-12-14 11:35:00,109.55,109.81,109.34,109.59,3017.0,109.55,109.81,109.34,109.59,3017.0
2017-12-14 11:40:00,109.69,109.87,109.53,109.87,4635.0,109.69,109.87,109.53,109.87,4635.0
2017-12-14 11:45:00,109.9,110.06,109.9,110.06,2774.0,109.9,110.06,109.9,110.06,2774.0
2017-12-14 11:50:00,110.05,110.14,109.97,110.08,10305.0,110.05,110.14,109.97,110.08,10305.0
2017-12-14 11:55:00,110.09,110.1,109.5,109.72,6154.0,110.09,110.1,109.5,109.72,6154.0
2017-12-14 12:00:00,109.88,109.93,109.58,109.58,4932.0,109.88,109.93,109.58,109.58,4932.0
2017-12-14 12:05:00,109.59,109.63,109.46,109.47,1568.0,109.59,109.63,109.46,109.47,1568.0
2017-12-14 12:10:00,109.46,109.64,109.4,109.53,4000.0,109.46,109.64,109.4,109.53,4000.0
2017-12-14 12:15:00,109.53,109.82,109.52,109.82,1550.0,109.53,109.82,109.52,109.82,1550.0
2017-12-14 12:20:00,109.9,110.12,109.85,110.12,11900.0,109.9,110.12,109.85,110.12,11900.0
2017-12-14 12:25:00,110.07,110.07,109.73,109.79,3073.0,110.07,110.07,109.73,109.79,3073.0
2017-12-14 12:30:00,109.81,109.93,109.79,109.89,6326.0,109.81,109.93,109.79,109.89,6326.0
2017-12-14 12:35:00,109.9,110.06,109.85,109.96,4543.0,109.9,110.06,109.85,109.96,4543.0
2017-12-14 12:40:00,109.97,109.99,109.89,109.97,1800.0,109.97,109.99,109.89,109.97,1800.0
2017-12-14 12:45:00,110.02,110.03,109.97,110.03,1400.0,110.02,110.03,109.97,110.03,1400.0
2017-12-14 12:50:00,110.02,110.06,109.97,109.97,1239.0,110.02,110.06,109.97,109.97,1239.0
2017-12-14 12:55:00,110.0,110.0,109.67,109.78,4349.0,110.0,110.0,109.67,109.78,4349.0
2017-12-14 13:00:00,109.73,109.81,109.68,109.73,2094.0,109.73,109.81,109.68,109.73,2094.0
2017-12-14 13:05:00,109.74,109.81,109.74,109.81,400.0,109.74,109.81,109.74,109.81,400.0
2017-12-14 13:10:00,109.81,109.81,109.53,109.53,3400.0,109.81,109.81,109.53,109.53,3400.0
2017-12-14 13:15:00,109.61,109.61,109.46,109.46,1604.0,109.61,109.61,109.46,109.46,1604.0
2017-12-14 13:20:00,109.48,109.59,109.48,109.59,2006.0,109.48,109.59,109.48,109.59,2006.0
2017-12-14 13:25:00,109.5,109.55,109.38,109.55,2600.0,109.5,109.55,109.38,109.55,2600.0
2017-12-14 13:30:00,109.52,109.56,109.28,109.31,2886.0,109.52,109.56,109.28,109.31,2886.0
2017-12-14 13:35:00,109.34,109.71,109.31,109.6,2700.0,109.34,109.71,109.31,109.6,2700.0
2017-12-14 13:40:00,109.67,109.74,109.32,109.4,5209.0,109.67,109.74,109.32,109.4,5209.0
2017-12-14 13:45:00,109.53,109.54,109.53,109.53,400.0,109.53,109.54,109.53,109.53,400.0
2017-12-14 13:50:00,109.5,109.64,109.44,109.48,3300.0,109.5,109.64,109.44,109.48,3300.0
2017-12-14 13:55:00,109.48,109.53,109.19,109.19,2900.0,109.48,109.53,109.19,109.19,2900.0
2017-12-14 14:00:00,109.24,109.25,108.99,108.99,4400.0,109.24,109.25,108.99,108.99,4400.0
2017-12-14 14:05:00,109.02,109.14,108.89,109.09,4500.0,109.02,109.14,108.89,109.09,4500.0
2017-12-14 14:10:00,109.01,109.14,108.94,108.94,2753.0,109.01,109.14,108.94,108.94,2753.0
2017-12-14 14:15:00,108.99,108.99,108.94,108.99,300.0,108.99,108.99,108.94,108.99,300.0
2017-12-14 14:20:00,109.0,109.0,108.33,108.34,6760.0,109.0,109.0,108.33,108.34,6760.0
2017-12-14 14:25:00,108.42,108.61,108.41,108.48,3531.0,108.42,108.61,108.41,108.48,3531.0
2017-12-14 14:30:00,108.45,108.86,108.42,108.85,10735.0,108.45,108.86,108.42,108.85,10735.0
2017-12-14 14:35:00,108.79,108.89,108.59,108.65,6657.0,108.79,108.89,108.59,108.65,6657.0
2017-12-14 14:40:00,108.66,108.79,108.47,108.66,4200.0,108.66,108.79,108.47,108.66,4200.0
2017-12-14 14:45:00,108.7,108.72,108.47,108.6,3486.0,108.7,108.72,108.47,108.6,3486.0
2017-12-14 14:50:00,108.62,108.94,108.62,108.89,6557.0,108.62,108.94,108.62,108.89,6557.0
2017-12-14 14:55:00,108.94,108.99,108.71,108.8,6009.0,108.94,108.99,108.71,108.8,6009.0
2017-12-14 15:00:00,108.8,108.91,108.76,108.91,3621.0,108.8,108.91,108.76,108.91,3621.0
2017-12-14 15:05:00,108.95,109.33,108.95,109.33,5904.0,108.95,109.33,108.95,109.33,5904.0
2017-12-14 15:10:00,109.28,109.4,109.25,109.25,6200.0,109.28,109.4,109.25,109.25,6200.0
2017-12-14 15:15:00,109.23,109.27,109.17,109.17,5326.0,109.23,109.27,109.17,109.17,5326.0
2017-12-14 15:20:00,109.18,109.3,109.12,109.25,7037.0,109.18,109.3,109.12,109.25,7037.0
2017-12-14 15:25:00,109.27,109.55,109.23,109.4,4443.0,109.27,109.55,109.23,109.4,4443.0
2017-12-14 15:30:00,109.37,109.45,109.27,109.38,10748.0,109.37,109.45,109.27,109.38,10748.0
2017-12-14 15:35:00,109.42,109.77,109.38,109.73,7303.0,109.42,109.77,109.38,109.73,7303.0
2017-12-14 15:40:00,109.73,109.84,109.51,109.56,14483.0,109.73,109.84,109.51,109.56,14483.0
2017-12-14 15:45:00,109.55,109.64,109.44,109.63,17440.0,109.55,109.64,109.44,109.63,17440.0
2017-12-14 15:50:00,109.6,109.73,109.56,109.68,23831.0,109.6,109.73,109.56,109.68,23831.0
2017-12-14 15:55:00,109.68,109.75,109.28,109.28,70697.0,109.68,109.75,109.28,109.28,70697.0
2017-12-15 09:30:00,109.69,110.56,109.35,110.56,12696.0,109.69,110.56,109.35,110.56,12696.0
2017-12-15 09:35:00,110.17,110.55,110.09,110.09,7100.0,110.17,110.55,110.09,110.09,7100.0
2017-12-15 09:40:00,110.29,110.52,109.38,109.38,13420.0,110.29,110.52,109.38,109.38,13420.0
2017-12-15 09:45:00,109.49,109.98,109.45,109.78,16239.0,109.49,109.98,109.45,109.78,16239.0
2017-12-15 09:50:00,109.91,110.06,109.81,110.06,31388.0,109.91,110.06,109.81,110.06,31388.0
2017-12-15 09:55:00,110.06,110.28,109.97,110.28,32050.0,110.06,110.28,109.97,110.28,32050.0
2017-12-15 10:00:00,110.2,110.32,110.0,110.08,10487.0,110.2,110.32,110.0,110.08,10487.0
2017-12-15 10:05:00,110.11,110.4,109.98,110.29,21546.0,110.11,110.4,109.98,110.29,21546.0
2017-12-15 10:10:00,110.2,110.7,110.18,110.52,9790.0,110.2,110.7,110.18,110.52,9790.0
2017-12-15 10:15:00,110.56,111.12,110.56,110.9,13647.0,110.56,111.12,110.56,110.9,13647.0
2017-12-15 10:20:00,110.96,111.0,110.74,110.82,34176.0,110.96,111.0,110.74,110.82,34176.0
2017-12-15 10:25:00,110.82,111.64,110.74,111.56,16916.0,110.82,111.64,110.74,111.56,16916.0
2017-12-15 10:30:00,111.46,111.92,111.36,111.77,30417.0,111.46,111.92,111.36,111.77,30417.0
2017-12-15 10:35:00,111.75,111.86,111.56,111.61,11842.0,111.75,111.86,111.56,111.61,11842.0
2017-12-15 10:40:00,111.6,111.66,111.09,111.09,43114.0,111.6,111.66,111.09,111.09,43114.0
2017-12-15 10:45:00,111.08,111.14,111.02,111.03,6729.0,111.08,111.14,111.02,111.03,6729.0
2017-12-15 10:50:00,111.08,111.41,110.92,111.27,10694.0,111.08,111.41,110.92,111.27,10694.0
2017-12-15 10:55:00,111.23,111.35,111.0,111.04,6735.0,111.23,111.35,111.0,111.04,6735.0
2017-12-15 11:00:00,111.04,111.2,110.89,111.13,15184.0,111.04,111.2,110.89,111.13,15184.0
2017-12-15 11:05:00,111.12,111.17,110.83,111.04,21711.0,111.12,111.17,110.83,111.04,21711.0
2017-12-15 11:10:00,111.06,111.15,110.89,110.92,4300.0,111.06,111.15,110.89,110.92,4300.0
2017-12-15 11:15:00,110.94,111.47,110.93,111.37,9732.0,110.94,111.47,110.93,111.37,9732.0
2017-12-15 11:20:00,111.44,111.8,111.38,111.75,9499.0,111.44,111.8,111.38,111.75,9499.0
2017-12-15 11:25:00,111.77,112.16,111.58,112.12,17593.0,111.77,112.16,111.58,112.12,17593.0
2017-12-15 11:30:00,112.07,112.2,111.79,112.1,12151.0,112.07,112.2,111.79,112.1,12151.0
2017-12-15 11:35:00,112.05,112.1,111.59,111.66,18383.0,112.05,112.1,111.59,111.66,18383.0
2017-12-15 11:40:00,111.78,112.35,111.78,112.01,12720.0,111.78,112.35,111.78,112.01,12720.0
2017-12-15 11:45:00,111.97,111.97,111.77,111.91,10947.0,111.97,111.97,111.77,111.91,10947.0
2017-12-15 11:50:00,111.93,112.36,111.86,111.9,10617.0,111.93,112.36,111.86,111.9,10617.0
2017-12-15 11:55:00,111.95,111.98,111.76,111.82,9374.0,111.95,111.98,111.76,111.82,9374.0
2017-12-15 12:00:00,111.82,111.83,111.73,111.75,6875.0,111.82,111.83,111.73,111.75,6875.0
2017-12-15 12:05:00,111.75,111.83,111.71,111.73,9274.0,111.75,111.83,111.71,111.73,9274.0
2017-12-15 12:10:00,111.66,111.74,111.6,111.66,6792.0,111.66,111.74,111.6,111.66,6792.0
2017-12-15 12:15:00,111.63,111.76,111.63,111.75,5586.0,111.63,111.76,111.63,111.75,5586.0
2017-12-15 12:20:00,111.72,111.72,111.41,111.51,9970.0,111.72,111.72,111.41,111.51,9970.0
2017-12-15 12:25:00,111.59,111.61,111.49,111.61,2840.0,111.59,111.61,111.49,111.61,2840.0
2017-12-15 12:30:00,111.52,111.62,111.51,111.61,1300.0,111.52,111.62,111.51,111.61,1300.0
2017-12-15 12:35:00,111.61,111.86,111.55,111.79,12326.0,111.61,111.86,111.55,111.79,12326.0
2017-12-15 12:40:00,111.79,111.96,111.77,111.89,5001.0,111.79,111.96,111.77,111.89,5001.0
2017-12-15 12:45:00,111.81,111.99,111.78,111.99,8415.0,111.81,111.99,111.78,111.99,8415.0
2017-12-15 12:50:00,112.0,112.04,111.85,111.89,4913.0,112.0,112.04,111.85,111.89,4913.0
2017-12-15 12:55:00,111.82,112.01,111.82,112.0,6145.0,111.82,112.01,111.82,112.0,6145.0
2017-12-15 13:00:00,111.95,112.07,111.94,112.04,2420.0,111.95,112.07,111.94,112.04,2420.0
2017-12-15 13:05:00,111.99,112.3,111.98,112.09,16670.0,111.99,112.3,111.98,112.09,16670.0
2017-12-15 13:10:00,112.12,112.28,112.04,112.28,7168.0,112.12,112.28,112.04,112.28,7168.0
2017-12-15 13:15:00,112.29,112.34,112.26,112.33,9360.0,112.29,112.34,112.26,112.33,9360.0
2017-12-15 13:20:00,112.34,112.5,112.32,112.4,6217.0,112.34,112.5,112.32,112.4,6217.0
2017-12-15 13:25:00,112.39,112.45,112.36,112.45,15979.0,112.39,112.45,112.36,112.45,15979.0
2017-12-15 13:30:00,112.44,112.47,112.36,112.39,9864.0,112.44,112.47,112.36,112.39,9864.0
2017-12-15 13:35:00,112.41,112.41,112.06,112.12,15260.0,112.41,112.41,112.06,112.12,15260.0
2017-12-15 13:40:00,112.06,112.09,111.93,112.05,10597.0,112.06,112.09,111.93,112.05,10597.0
2017-12-15 13:45:00,112.06,112.2,112.06,112.2,3721.0,112.06,112.2,112.06,112.2,3721.0
2017-12-15 13:50:00,112.17,112.22,112.05,112.16,4734.0,112.17,112.22,112.05,112.16,4734.0
2017-12-15 13:55:00,112.09,112.24,112.02,112.24,7959.0,112.09,112.24,112.02,112.24,7959.0
2017-12-15 14:00:00,112.17,112.17,111.72,111.77,8116.0,112.17,112.17,111.72,111.77,8116.0
2017-12-15 14:05:00,111.72,111.72,111.56,111.65,3495.0,111.72,111.72,111.56,111.65,3495.0
2017-12-15 14:10:00,111.67,111.72,111.61,111.66,4593.0,111.67,111.72,111.61,111.66,4593.0
2017-12-15 14:15:00,111.66,111.71,111.6,111.6,2873.0,111.66,111.71,111.6,111.6,2873.0
2017-12-15 14:20:00,111.67,111.97,111.67,111.89,4661.0,111.67,111.97,111.67,111.89,4661.0
2017-12-15 14:25:00,111.89,112.0,111.88,111.98,5177.0,111.89,112.0,111.88,111.98,5177.0
2017-12-15 14:30:00,111.98,112.01,111.69,111.97,10963.0,111.98,112.01,111.69,111.97,10963.0
2017-12-15 14:35:00,112.02,112.02,111.79,111.99,11267.0,112.02,112.02,111.79,111.99,11267.0
2017-12-15 14:40:00,111.95,112.04,111.9,111.97,2672.0,111.95,112.04,111.9,111.97,2672.0
2017-12-15 14:45:00,111.96,112.04,111.9,112.02,2600.0,111.96,112.04,111.9,112.02,2600.0
2017-12-15 14:50:00,112.01,112.01,111.89,111.89,5395.0,112.01,112.01,111.89,111.89,5395.0
2017-12-15 14:55:00,111.86,111.9,111.59,111.65,4799.0,111.86,111.9,111.59,111.65,4799.0
2017-12-15 15:00:00,111.64,111.64,111.41,111.55,5922.0,111.64,111.64,111.41,111.55,5922.0
2017-12-15 15:05:00,111.61,111.91,111.55,111.86,7343.0,111.61,111.91,111.55,111.86,7343.0
2017-12-15 15:10:00,111.89,112.08,111.82,112.01,7153.0,111.89,112.08,111.82,112.01,7153.0
2017-12-15 15:15:00,112.02,112.04,111.86,111.94,4950.0,112.02,112.04,111.86,111.94,4950.0
2017-12-15 15:20:00,111.9,111.91,111.7,111.84,4400.0,111.9,111.91,111.7,111.84,4400.0
2017-12-15 15:25:00,111.83,111.87,111.58,111.58,10006.0,111.83,111.87,111.58,111.58,10006.0
2017-12-15 15:30:00,111.63,111.72,111.34,111.34,12161.0,111.63,111.72,111.34,111.34,12161.0
2017-12-15 15:35:00,111.32,111.42,111.27,111.33,16701.0,111.32,111.42,111.27,111.33,16701.0
2017-12-15 15:40:00,111.33,111.47,111.08,111.34,23482.0,111.33,111.47,111.08,111.34,23482.0
2017-12-15 15:45:00,111.37,111.48,111.31,111.47,27219.0,111.37,111.48,111.31,111.47,27219.0
2017-12-15 15:50:00,111.48,111.52,111.37,111.51,51604.0,111.48,111.52,111.37,111.51,51604.0
2017-12-15 15:55:00,111.5,111.63,111.44,111.55,95411.0,111.5,111.63,111.44,111.55,95411.0
2017-12-18 09:30:00,112.77,113.65,112.32,113.61,40600.0,112.77,113.65,112.32,113.61,40600.0
2017-12-18 09:35:00,113.89,113.89,112.99,113.13,3600.0,113.89,113.89,112.99,113.13,3600.0
2017-12-18 09:40:00,113.12,114.08,113.12,113.74,15211.0,113.12,114.08,113.12,113.74,15211.0
2017-12-18 09:45:00,113.61,113.77,113.01,113.66,24062.0,113.61,113.77,113.01,113.66,24062.0
2017-12-18 09:50:00,113.47,113.48,113.23,113.46,6300.0,113.47,113.48,113.23,113.46,6300.0
2017-12-18 09:55:00,113.44,113.95,113.39,113.95,11853.0,113.44,113.95,113.39,113.95,11853.0
2017-12-18 10:00:00,113.95,114.51,113.84,114.47,22124.0,113.95,114.51,113.84,114.47,22124.0
2017-12-18 10:05:00,114.47,114.67,114.25,114.26,12730.0,114.47,114.67,114.25,114.26,12730.0
2017-12-18 10:10:00,114.31,114.87,114.24,114.87,12272.0,114.31,114.87,114.24,114.87,12272.0
2017-12-18 10:15:00,114.75,115.03,114.61,114.61,13749.0,114.75,115.03,114.61,114.61,13749.0
2017-12-18 10:20:00,114.57,114.79,114.3,114.46,7627.0,114.57,114.79,114.3,114.46,7627.0
2017-12-18 10:25:00,114.56,114.72,114.41,114.72,8408.0,114.56,114.72,114.41,114.72,8408.0
2017-12-18 10:30:00,114.69,115.37,114.66,115.09,46214.0,114.69,115.37,114.66,115.09,46214.0
2017-12-18 10:35:00,115.02,115.2,114.69,114.93,3500.0,115.02,115.2,114.69,114.93,3500.0
2017-12-18 10:40:00,114.86,114.97,114.54,114.72,9684.0,114.86,114.97,114.54,114.72,9684.0
2017-12-18 10:45:00,114.63,114.9,114.63,114.9,9025.0,114.63,114.9,114.63,114.9,9025.0
2017-12-18 10:50:00,114.82,115.16,114.74,114.74,6547.0,114.82,115.16,114.74,114.74,6547.0
2017-12-18 10:55:00,114.75,114.97,114.73,114.83,6727.0,114.75,114.97,114.73,114.83,6727.0
2017-12-18 11:00:00,114.73,114.83,114.58,114.62,8474.0,114.73,114.83,114.58,114.62,8474.0
2017-12-18 11:05:00,114.62,115.18,114.58,115.16,16002.0,114.62,115.18,114.58,115.16,16002.0
2017-12-18 11:10:00,115.05,115.34,115.04,115.14,12575.0,115.05,115.34,115.04,115.14,12575.0
2017-12-18 11:15:00,115.09,115.35,114.94,115.2,9726.0,115.09,115.35,114.94,115.2,9726.0
2017-12-18 11:20:00,115.09,115.54,115.02,115.53,8200.0,115.09,115.54,115.02,115.53,8200.0
2017-12-18 11:25:00,115.37,115.54,115.03,115.15,9055.0,115.37,115.54,115.03,115.15,9055.0
2017-12-18 11:30:00,115.0,115.65,115.0,115.23,57853.0,115.0,115.65,115.0,115.23,57853.0
2017-12-18 11:35:00,115.18,115.25,114.87,115.04,9895.0,115.18,115.25,114.87,115.04,9895.0
2017-12-18 11:40:00,114.96,115.05,114.63,114.88,10920.0,114.96,115.05,114.63,114.88,10920.0
2017-12-18 11:45:00,114.76,115.03,114.76,114.96,6337.0,114.76,115.03,114.76,114.96,6337.0
2017-12-18 11:50:00,114.91,114.98,114.69,114.91,5585.0,114.91,114.98,114.69,114.91,5585.0
2017-12-18 11:55:00,114.9,115.07,114.9,115.07,6403.0,114.9,115.07,114.9,115.07,6403.0
2017-12-18 12:00:00,115.11,115.36,115.03,115.15,2800.0,115.11,115.36,115.03,115.15,2800.0
2017-12-18 12:05:00,115.16,115.3,115.11,115.24,4000.0,115.16,115.3,115.11,115.24,4000.0
2017-12-18 12:10:00,115.19,115.48,115.19,115.48,4600.0,115.19,115.48,115.19,115.48,4600.0
2017-12-18 12:15:00,115.49,115.98,115.44,115.98,21400.0,115.49,115.98,115.44,115.98,21400.0
2017-12-18 12:20:00,115.91,116.29,115.81,116.1,14886.0,115.91,116.29,115.81,116.1,14886.0
2017-12-18 12:25:00,116.1,116.1,115.9,116.01,10154.0,116.1,116.1,115.9,116.01,10154.0
2017-12-18 12:30:00,115.97,116.11,115.87,116.04,18353.0,115.97,116.11,115.87,116.04,18353.0
2017-12-18 12:35:00,115.89,115.94,115.66,115.71,4167.0,115.89,115.94,115.66,115.71,4167.0
2017-12-18 12:40:00,115.61,115.63,115.44,115.55,35085.0,115.61,115.63,115.44,115.55,35085.0
2017-12-18 12:45:00,115.51,115.69,115.49,115.64,26483.0,115.51,115.69,115.49,115.64,26483.0
2017-12-18 12:50:00,115.62,115.62,115.18,115.25,14620.0,115.62,115.62,115.18,115.25,14620.0
2017-12-18 12:55:00,115.22,115.44,115.21,115.27,16725.0,115.22,115.44,115.21,115.27,16725.0
2017-12-18 13:00:00,115.23,115.23,115.1,115.22,2810.0,115.23,115.23,115.1,115.22,2810.0
2017-12-18 13:05:00,115.24,115.35,115.24,115.35,5600.0,115.24,115.35,115.24,115.35,5600.0
2017-12-18 13:10:00,115.3,115.3,115.16,115.2,2820.0,115.3,115.3,115.16,115.2,2820.0
2017-12-18 13:15:00,115.16,115.32,115.16,115.31,2810.0,115.16,115.32,115.16,115.31,2810.0
2017-12-18 13:20:00,115.36,115.44,115.33,115.37,8017.0,115.36,115.44,115.33,115.37,8017.0
2017-12-18 13:25:00,115.37,115.45,115.36,115.45,1600.0,115.37,115.45,115.36,115.45,1600.0
2017-12-18 13:30:00,115.4,115.44,115.18,115.38,5700.0,115.4,115.44,115.18,115.38,5700.0
2017-12-18 13:35:00,115.34,115.35,115.17,115.25,3184.0,115.34,115.35,115.17,115.25,3184.0
2017-12-18 13:40:00,115.28,115.4,115.23,115.28,4193.0,115.28,115.4,115.23,115.28,4193.0
2017-12-18 13:45:00,115.3,115.38,115.26,115.38,1802.0,115.3,115.38,115.26,115.38,1802.0
2017-12-18 13:50:00,115.36,115.4,115.3,115.4,5905.0,115.36,115.4,115.3,115.4,5905.0
2017-12-18 13:55:00,115.41,115.46,115.37,115.46,12330.0,115.41,115.46,115.37,115.46,12330.0
2017-12-18 14:00:00,115.46,115.47,115.37,115.44,1645.0,115.46,115.47,115.37,115.44,1645.0
2017-12-18 14:05:00,115.48,115.83,115.48,115.71,7089.0,115.48,115.83,115.48,115.71,7089.0
2017-12-18 14:10:00,115.67,115.67,115.5,115.5,4152.0,115.67,115.67,115.5,115.5,4152.0
2017-12-18 14:15:00,115.55,115.59,115.5,115.54,6100.0,115.55,115.59,115.5,115.54,6100.0
2017-12-18 14:20:00,115.56,115.6,115.49,115.6,3475.0,115.56,115.6,115.49,115.6,3475.0
2017-12-18 14:25:00,115.55,115.58,115.5,115.58,4194.0,115.55,115.58,115.5,115.58,4194.0
2017-12-18 14:30:00,115.59,115.71,115.52,115.71,6200.0,115.59,115.71,115.52,115.71,6200.0
2017-12-18 14:35:00,115.68,115.85,115.63,115.84,8460.0,115.68,115.85,115.63,115.84,8460.0
2017-12-18 14:40:00,115.82,116.02,115.8,115.9,12507.0,115.82,116.02,115.8,115.9,12507.0
2017-12-18 14:45:00,115.99,116.36,115.87,116.12,19039.0,115.99,116.36,115.87,116.12,19039.0
2017-12-18 14:50:00,116.15,116.21,116.03,116.05,6893.0,116.15,116.21,116.03,116.05,6893.0
2017-12-18 14:55:00,116.1,116.31,116.04,116.16,15258.0,116.1,116.31,116.04,116.16,15258.0
2017-12-18 15:00:00,116.16,116.28,116.14,116.22,13225.0,116.16,116.28,116.14,116.22,13225.0
2017-12-18 15:05:00,116.17,116.3,116.12,116.25,10964.0,116.17,116.3,116.12,116.25,10964.0
2017-12-18 15:10:00,116.22,116.27,116.12,116.27,11529.0,116.22,116.27,116.12,116.27,11529.0
2017-12-18 15:15:00,116.25,116.32,116.18,116.25,11960.0,116.25,116.32,116.18,116.25,11960.0
2017-12-18 15:20:00,116.31,116.56,116.25,116.45,16087.0,116.31,116.56,116.25,116.45,16087.0
2017-12-18 15:25:00,116.5,116.56,116.23,116.23,25449.0,116.5,116.56,116.23,116.23,25449.0
2017-12-18 15:30:00,116.23,116.36,116.2,116.31,22326.0,116.23,116.36,116.2,116.31,22326.0
2017-12-18 15:35:00,116.34,116.38,116.05,116.05,26238.0,116.34,116.38,116.05,116.05,26238.0
2017-12-18 15:40:00,116.09,116.09,115.71,115.71,12784.0,116.09,116.09,115.71,115.71,12784.0
2017-12-18 15:45:00,115.76,115.92,115.76,115.9,21695.0,115.76,115.92,115.76,115.9,21695.0
2017-12-18 15:50:00,115.9,115.91,115.76,115.8,19683.0,115.9,115.91,115.76,115.8,19683.0
2017-12-18 15:55:00,115.8,115.96,115.79,115.82,72748.0,115.8,115.96,115.79,115.82,72748.0
2017-12-19 09:30:00,115.99,116.54,115.92,116.11,5956.0,115.99,116.54,115.92,116.11,5956.0
2017-12-19 09:35:00,116.48,116.51,115.94,115.94,13552.0,116.48,116.51,115.94,115.94,13552.0
2017-12-19 09:40:00,115.96,116.5,115.87,116.39,9088.0,115.96,116.5,115.87,116.39,9088.0
2017-12-19 09:45:00,116.47,116.63,116.01,116.37,11167.0,116.47,116.63,116.01,116.37,11167.0
2017-12-19 09:50:00,116.36,116.51,116.0,116.51,15211.0,116.36,116.51,116.0,116.51,15211.0
2017-12-19 09:55:00,116.4,116.5,115.58,116.07,59087.0,116.4,116.5,115.58,116.07,59087.0
2017-12-19 10:00:00,115.87,116.15,115.6,115.83,30140.0,115.87,116.15,115.6,115.83,30140.0
2017-12-19 10:05:00,115.78,116.01,115.58,116.01,18646.0,115.78,116.01,115.58,116.01,18646.0
2017-12-19 10:10:00,115.97,116.26,115.82,115.82,12700.0,115.97,116.26,115.82,115.82,12700.0
2017-12-19 10:15:00,115.82,115.93,115.67,115.93,15154.0,115.82,115.93,115.67,115.93,15154.0
2017-12-19 10:20:00,115.88,116.29,115.71,116.22,12919.0,115.88,116.29,115.71,116.22,12919.0
2017-12-19 10:25:00,116.16,116.64,116.15,116.15,20110.0,116.16,116.64,116.15,116.15,20110.0
2017-12-19 10:30:00,116.32,116.32,115.74,115.86,9787.0,116.32,116.32,115.74,115.86,9787.0
2017-12-19 10:35:00,115.86,115.91,115.71,115.78,6703.0,115.86,115.91,115.71,115.78,6703.0
2017-12-19 10:40:00,115.78,116.37,115.77,116.24,19011.0,115.78,116.37,115.77,116.24,19011.0
2017-12-19 10:45:00,116.25,116.32,116.01,116.01,3600.0,116.25,116.32,116.01,116.01,3600.0
2017-12-19 10:50:00,116.06,116.13,115.83,115.98,20098.0,116.06,116.13,115.83,115.98,20098.0
2017-12-19 10:55:00,115.98,116.2,115.88,116.14,10996.0,115.98,116.2,115.88,116.14,10996.0
2017-12-19 11:00:00,116.09,116.21,115.99,116.21,5062.0,116.09,116.21,115.99,116.21,5062.0
2017-12-19 11:05:00,116.2,116.32,116.18,116.32,3717.0,116.2,116.32,116.18,116.32,3717.0
2017-12-19 11:10:00,116.32,116.77,116.26,116.77,6953.0,116.32,116.77,116.26,116.77,6953.0
2017-12-19 11:15:00,116.76,116.77,116.45,116.46,8109.0,116.76,116.77,116.45,116.46,8109.0
2017-12-19 11:20:00,116.43,116.5,116.38,116.46,3369.0,116.43,116.5,116.38,116.46,3369.0
2017-12-19 11:25:00,116.37,116.52,116.37,116.45,6914.0,116.37,116.52,116.37,116.45,6914.0
2017-12-19 11:30:00,116.38,116.67,116.37,116.67,14314.0,116.38,116.67,116.37,116.67,14314.0
2017-12-19 11:35:00,116.63,116.66,116.42,116.54,10034.0,116.63,116.66,116.42,116.54,10034.0
2017-12-19 11:40:00,116.5,116.51,116.43,116.43,4600.0,116.5,116.51,116.43,116.43,4600.0
2017-12-19 11:45:00,116.49,116.84,116.47,116.84,8234.0,116.49,116.84,116.47,116.84,8234.0
2017-12-19 11:50:00,116.77,116.83,116.7,116.83,5728.0,116.77,116.83,116.7,116.83,5728.0
2017-12-19 11:55:00,116.75,116.96,116.75,116.9,6684.0,116.75,116.96,116.75,116.9,6684.0
2017-12-19 12:00:00,116.94,117.36,116.85,117.36,18810.0,116.94,117.36,116.85,117.36,18810.0
2017-12-19 12:05:00,117.26,117.32,117.07,117.09,3700.0,117.26,117.32,117.07,117.09,3700.0
2017-12-19 12:10:00,117.13,117.2,117.02,117.18,7904.0,117.13,117.2,117.02,117.18,7904.0
2017-12-19 12:15:00,117.1,117.32,117.08,117.32,3393.0,117.1,117.32,117.08,117.32,3393.0
2017-12-19 12:20:00,117.3,117.42,117.11,117.11,8404.0,117.3,117.42,117.11,117.11,8404.0
2017-12-19 12:25:00,117.26,117.26,117.07,117.07,5735.0,117.26,117.26,117.07,117.07,5735.0
2017-12-19 12:30:00,117.13,117.16,116.95,117.04,8520.0,117.13,117.16,116.95,117.04,8520.0
2017-12-19 12:35:00,117.04,117.47,117.01,117.47,10095.0,117.04,117.47,117.01,117.47,10095.0
2017-12-19 12:40:00,117.36,117.4,117.16,117.3,6119.0,117.36,117.4,117.16,117.3,6119.0
2017-12-19 12:45:00,117.15,117.3,117.15,117.18,900.0,117.15,117.3,117.15,117.18,900.0
2017-12-19 12:50:00,117.17,117.4,117.1,117.4,2742.0,117.17,117.4,117.1,117.4,2742.0
2017-12-19 12:55:00,117.37,117.52,117.37,117.52,4875.0,117.37,117.52,117.37,117.52,4875.0
2017-12-19 13:00:00,117.53,117.59,117.41,117.58,10795.0,117.53,117.59,117.41,117.58,10795.0
2017-12-19 13:05:00,117.49,117.56,117.47,117.56,3400.0,117.49,117.56,117.47,117.56,3400.0
2017-12-19 13:10:00,117.53,117.65,117.41,117.53,5800.0,117.53,117.65,117.41,117.53,5800.0
2017-12-19 13:15:00,117.56,117.61,117.33,117.61,6637.0,117.56,117.61,117.33,117.61,6637.0
2017-12-19 13:20:00,117.56,117.62,117.48,117.57,3176.0,117.56,117.62,117.48,117.57,3176.0
2017-12-19 13:25:00,117.52,117.71,117.46,117.57,3701.0,117.52,117.71,117.46,117.57,3701.0
2017-12-19 13:30:00,117.45,117.53,117.38,117.51,6853.0,117.45,117.53,117.38,117.51,6853.0
2017-12-19 13:35:00,117.41,117.5,117.34,117.44,5700.0,117.41,117.5,117.34,117.44,5700.0
2017-12-19 13:40:00,117.37,117.51,117.36,117.45,6111.0,117.37,117.51,117.36,117.45,6111.0
2017-12-19 13:45:00,117.39,117.48,117.26,117.26,8405.0,117.39,117.48,117.26,117.26,8405.0
2017-12-19 13:50:00,117.3,117.45,117.17,117.45,4412.0,117.3,117.45,117.17,117.45,4412.0
2017-12-19 13:55:00,117.44,117.63,117.44,117.55,4300.0,117.44,117.63,117.44,117.55,4300.0
2017-12-19 14:00:00,117.48,117.58,117.35,117.49,9437.0,117.48,117.58,117.35,117.49,9437.0
2017-12-19 14:05:00,117.43,117.46,117.25,117.44,10105.0,117.43,117.46,117.25,117.44,10105.0
2017-12-19 14:10:00,117.42,117.46,117.16,117.34,26037.0,117.42,117.46,117.16,117.34,26037.0
2017-12-19 14:15:00,117.4,117.56,117.31,117.5,4427.0,117.4,117.56,117.31,117.5,4427.0
2017-12-19 14:20:00,117.45,117.65,117.38,117.65,8901.0,117.45,117.65,117.38,117.65,8901.0
2017-12-19 14:25:00,117.55,117.61,117.42,117.51,7139.0,117.55,117.61,117.42,117.51,7139.0
2017-12-19 14:30:00,117.51,117.58,117.2,117.2,11806.0,117.51,117.58,117.2,117.2,11806.0
2017-12-19 14:35:00,117.31,117.38,117.15,117.15,10884.0,117.31,117.38,117.15,117.15,10884.0
2017-12-19 14:40:00,117.2,117.59,117.18,117.59,12569.0,117.2,117.59,117.18,117.59,12569.0
2017-12-19 14:45:00,117.58,117.58,117.4,117.5,5883.0,117.58,117.58,117.4,117.5,5883.0
2017-12-19 14:50:00,117.47,117.63,117.44,117.53,10520.0,117.47,117.63,117.44,117.53,10520.0
2017-12-19 14:55:00,117.52,117.52,117.33,117.37,5974.0,117.52,117.52,117.33,117.37,5974.0
2017-12-19 15:00:00,117.38,117.52,117.32,117.38,8096.0,117.38,117.52,117.32,117.38,8096.0
2017-12-19 15:05:00,117.33,117.38,117.24,117.28,6330.0,117.33,117.38,117.24,117.28,6330.0
2017-12-19 15:10:00,117.35,117.62,117.35,117.58,6077.0,117.35,117.62,117.35,117.58,6077.0
2017-12-19 15:15:00,117.57,117.87,117.55,117.8,16631.0,117.57,117.87,117.55,117.8,16631.0
2017-12-19 15:20:00,117.78,117.88,117.74,117.88,10281.0,117.78,117.88,117.74,117.88,10281.0
2017-12-19 15:25:00,117.83,117.92,117.74,117.83,9265.0,117.83,117.92,117.74,117.83,9265.0
2017-12-19 15:30:00,117.82,117.82,117.66,117.74,12987.0,117.82,117.82,117.66,117.74,12987.0
2017-12-19 15:35:00,117.68,117.86,117.68,117.86,7000.0,117.68,117.86,117.68,117.86,7000.0
2017-12-19 15:40:00,117.86,117.94,117.78,117.88,17237.0,117.86,117.94,117.78,117.88,17237.0
2017-12-19 15:45:00,117.85,117.92,117.8,117.85,31251.0,117.85,117.92,117.8,117.85,31251.0
2017-12-19 15:50:00,117.88,118.14,117.85,117.97,24488.0,117.88,118.14,117.85,117.97,24488.0
2017-12-19 15:55:00,117.97,118.19,117.95,117.97,84963.0,117.97,118.19,117.95,117.97,84963.0
2017-12-20 09:30:00,118.4,118.96,118.12,118.96,5346.0,118.4,118.96,118.12,118.96,5346.0
2017-12-20 09:35:00,118.99,118.99,118.08,118.2,11298.0,118.99,118.99,118.08,118.2,11298.0
2017-12-20 09:40:00,117.81,117.94,117.4,117.85,15102.0,117.81,117.94,117.4,117.85,15102.0
2017-12-20 09:45:00,117.7,118.02,117.6,117.9,17171.0,117.7,118.02,117.6,117.9,17171.0
2017-12-20 09:50:00,117.84,117.84,117.12,117.17,10700.0,117.84,117.84,117.12,117.17,10700.0
2017-12-20 09:55:00,117.18,117.18,117.08,117.17,1500.0,117.18,117.18,117.08,117.17,1500.0
2017-12-20 10:00:00,117.26,117.37,117.11,117.2,10202.0,117.26,117.37,117.11,117.2,10202.0
2017-12-20 10:05:00,117.12,117.28,117.11,117.12,1800.0,117.12,117.28,117.11,117.12,1800.0
2017-12-20 10:10:00,117.24,117.39,117.13,117.3,6471.0,117.24,117.39,117.13,117.3,6471.0
2017-12-20 10:15:00,117.24,117.25,117.0,117.09,6999.0,117.24,117.25,117.0,117.09,6999.0
2017-12-20 10:20:00,117.16,117.25,117.13,117.13,3705.0,117.16,117.25,117.13,117.13,3705.0
2017-12-20 10:25:00,117.08,117.21,117.08,117.12,4498.0,117.08,117.21,117.08,117.12,4498.0
2017-12-20 10:30:00,117.12,117.33,117.11,117.33,5020.0,117.12,117.33,117.11,117.33,5020.0
2017-12-20 10:35:00,117.42,117.42,117.14,117.14,4370.0,117.42,117.42,117.14,117.14,4370.0
2017-12-20 10:40:00,117.12,117.37,117.11,117.27,5930.0,117.12,117.37,117.11,117.27,5930.0
2017-12-20 10:45:00,117.28,117.29,117.18,117.23,5379.0,117.28,117.29,117.18,117.23,5379.0
2017-12-20 10:50:00,117.18,117.48,117.18,117.48,8198.0,117.18,117.48,117.18,117.48,8198.0
2017-12-20 10:55:00,117.5,117.53,117.36,117.53,6571.0,117.5,117.53,117.36,117.53,6571.0
2017-12-20 11:00:00,117.55,117.6,117.47,117.6,5230.0,117.55,117.6,117.47,117.6,5230.0
2017-12-20 11:05:00,117.6,117.69,117.6,117.61,1672.0,117.6,117.69,117.6,117.61,1672.0
2017-12-20 11:10:00,117.65,117.75,117.61,117.69,12181.0,117.65,117.75,117.61,117.69,12181.0
2017-12-20 11:15:00,117.73,117.9,117.69,117.9,7050.0,117.73,117.9,117.69,117.9,7050.0
2017-12-20 11:20:00,117.84,117.98,117.84,117.97,2900.0,117.84,117.98,117.84,117.97,2900.0
2017-12-20 11:25:00,117.92,117.92,117.78,117.8,4980.0,117.92,117.92,117.78,117.8,4980.0
2017-12-20 11:30:00,117.8,117.9,117.8,117.87,5680.0,117.8,117.9,117.8,117.87,5680.0
2017-12-20 11:35:00,117.84,117.88,117.71,117.71,3600.0,117.84,117.88,117.71,117.71,3600.0
2017-12-20 11:40:00,117.67,117.74,117.59,117.71,3380.0,117.67,117.74,117.59,117.71,3380.0
2017-12-20 11:45:00,117.63,117.68,117.61,117.63,3850.0,117.63,117.68,117.61,117.63,3850.0
2017-12-20 11:50:00,117.67,117.89,117.67,117.81,7142.0,117.67,117.89,117.67,117.81,7142.0
2017-12-20 11:55:00,117.86,117.86,117.75,117.75,6822.0,117.86,117.86,117.75,117.75,6822.0
2017-12-20 12:00:00,117.79,117.87,117.75,117.79,7822.0,117.79,117.87,117.75,117.79,7822.0
2017-12-20 12:05:00,117.77,118.13,117.73,118.13,13024.0,117.77,118.13,117.73,118.13,13024.0
2017-12-20 12:10:00,118.05,118.05,117.87,117.95,2138.0,118.05,118.05,117.87,117.95,2138.0
2017-12-20 12:15:00,117.9,118.0,117.84,117.96,3266.0,117.9,118.0,117.84,117.96,3266.0
2017-12-20 12:20:00,117.96,118.04,117.93,118.04,2561.0,117.96,118.04,117.93,118.04,2561.0
2017-12-20 12:25:00,118.0,118.04,117.99,118.0,2483.0,118.0,118.04,117.99,118.0,2483.0
2017-12-20 12:30:00,118.01,118.05,117.96,117.99,5946.0,118.01,118.05,117.96,117.99,5946.0
2017-12-20 12:35:00,118.0,118.13,117.95,118.05,14811.0,118.0,118.13,117.95,118.05,14811.0
2017-12-20 12:40:00,117.99,118.06,117.99,118.0,4914.0,117.99,118.06,117.99,118.0,4914.0
2017-12-20 12:45:00,118.03,118.27,118.03,118.22,3969.0,118.03,118.27,118.03,118.22,3969.0
2017-12-20 12:50:00,118.24,118.24,118.0,118.0,2900.0,118.24,118.24,118.0,118.0,2900.0
2017-12-20 12:55:00,117.98,118.09,117.87,118.04,4200.0,117.98,118.09,117.87,118.04,4200.0
2017-12-20 13:00:00,117.99,118.04,117.95,117.99,3500.0,117.99,118.04,117.95,117.99,3500.0
2017-12-20 13:05:00,117.99,118.07,117.95,118.01,2700.0,117.99,118.07,117.95,118.01,2700.0
2017-12-20 13:10:00,118.07,118.11,117.95,118.0,2402.0,118.07,118.11,117.95,118.0,2402.0
2017-12-20 13:15:00,117.98,118.02,117.95,117.99,3926.0,117.98,118.02,117.95,117.99,3926.0
2017-12-20 13:20:00,118.0,118.29,118.0,118.02,8282.0,118.0,118.29,118.0,118.02,8282.0
2017-12-20 13:25:00,117.99,118.1,117.99,118.08,700.0,117.99,118.1,117.99,118.08,700.0
2017-12-20 13:30:00,118.09,118.12,118.04,118.07,921.0,118.09,118.12,118.04,118.07,921.0
2017-12-20 13:35:00,118.07,118.11,117.99,118.08,3500.0,118.07,118.11,117.99,118.08,3500.0
2017-12-20 13:40:00,118.02,118.05,117.96,118.0,3480.0,118.02,118.05,117.96,118.0,3480.0
2017-12-20 13:45:00,118.0,118.06,117.98,118.02,2600.0,118.0,118.06,117.98,118.02,2600.0
2017-12-20 13:50:00,117.99,118.07,117.97,118.07,7607.0,117.99,118.07,117.97,118.07,7607.0
2017-12-20 13:55:00,118.05,118.05,117.97,118.03,2540.0,118.05,118.05,117.97,118.03,2540.0
2017-12-20 14:00:00,117.97,118.31,117.97,118.29,7679.0,117.97,118.31,117.97,118.29,7679.0
2017-12-20 14:05:00,118.25,118.25,118.16,118.17,570.0,118.25,118.25,118.16,118.17,570.0
2017-12-20 14:10:00,118.17,118.17,118.07,118.15,1500.0,118.17,118.17,118.07,118.15,1500.0
2017-12-20 14:15:00,118.1,118.12,117.95,117.99,6259.0,118.1,118.12,117.95,117.99,6259.0
2017-12-20 14:20:00,118.01,118.06,117.89,117.94,4965.0,118.01,118.06,117.89,117.94,4965.0
2017-12-20 14:25:00,117.93,118.0,117.9,117.99,8600.0,117.93,118.0,117.9,117.99,8600.0
2017-12-20 14:30:00,118.0,118.03,117.97,118.0,934.0,118.0,118.03,117.97,118.0,934.0
2017-12-20 14:35:00,118.02,118.05,117.97,117.99,3645.0,118.02,118.05,117.97,117.99,3645.0
2017-12-20 14:40:00,117.98,118.0,117.89,117.93,4262.0,117.98,118.0,117.89,117.93,4262.0
2017-12-20 14:45:00,117.8,117.9,117.79,117.84,18332.0,117.8,117.9,117.79,117.84,18332.0
2017-12-20 14:50:00,117.83,117.84,117.74,117.74,2110.0,117.83,117.84,117.74,117.74,2110.0
2017-12-20 14:55:00,117.78,117.82,117.73,117.8,11144.0,117.78,117.82,117.73,117.8,11144.0
2017-12-20 15:00:00,117.8,117.82,117.59,117.59,5466.0,117.8,117.82,117.59,117.59,5466.0
2017-12-20 15:05:00,117.64,117.73,117.61,117.63,5736.0,117.64,117.73,117.61,117.63,5736.0
2017-12-20 15:10:00,117.68,117.71,117.61,117.64,25438.0,117.68,117.71,117.61,117.64,25438.0
2017-12-20 15:15:00,117.67,117.68,117.51,117.51,4634.0,117.67,117.68,117.51,117.51,4634.0
2017-12-20 15:20:00,117.52,117.65,117.45,117.57,10334.0,117.52,117.65,117.45,117.57,10334.0
2017-12-20 15:25:00,117.63,117.65,117.57,117.64,9545.0,117.63,117.65,117.57,117.64,9545.0
2017-12-20 15:30:00,117.62,117.76,117.59,117.74,12366.0,117.62,117.76,117.59,117.74,12366.0
2017-12-20 15:35:00,117.73,117.74,117.59,117.6,7938.0,117.73,117.74,117.59,117.6,7938.0
2017-12-20 15:40:00,117.6,117.7,117.5,117.57,24645.0,117.6,117.7,117.5,117.57,24645.0
2017-12-20 15:45:00,117.57,117.7,117.57,117.62,10083.0,117.57,117.7,117.57,117.62,10083.0
2017-12-20 15:50:00,117.57,117.79,117.57,117.75,41648.0,117.57,117.79,117.57,117.75,41648.0
2017-12-20 15:55:00,117.75,117.76,117.39,117.39,168774.0,117.75,117.76,117.39,117.39,168774.0
2017-12-21 09:30:00,118.3,118.71,118.0,118.34,23470.0,118.3,118.71,118.0,118.34,23470.0
2017-12-21 09:35:00,118.23,118.37,117.71,117.8,22295.0,118.23,118.37,117.71,117.8,22295.0
2017-12-21 09:40:00,117.95,118.14,117.95,118.14,900.0,117.95,118.14,117.95,118.14,900.0
2017-12-21 09:45:00,118.13,118.66,118.13,118.66,4100.0,118.13,118.66,118.13,118.66,4100.0
2017-12-21 09:50:00,118.54,118.78,118.33,118.52,40065.0,118.54,118.78,118.33,118.52,40065.0
2017-12-21 09:55:00,118.55,118.56,118.11,118.11,25393.0,118.55,118.56,118.11,118.11,25393.0
2017-12-21 10:00:00,118.27,118.52,118.26,118.35,5858.0,118.27,118.52,118.26,118.35,5858.0
2017-12-21 10:05:00,118.24,118.24,117.78,117.9,3083.0,118.24,118.24,117.78,117.9,3083.0
2017-12-21 10:10:00,117.99,118.15,117.85,117.94,7315.0,117.99,118.15,117.85,117.94,7315.0
2017-12-21 10:15:00,117.95,117.99,117.77,117.93,1725.0,117.95,117.99,117.77,117.93,1725.0
2017-12-21 10:20:00,117.97,118.23,117.96,118.16,5439.0,117.97,118.23,117.96,118.16,5439.0
2017-12-21 10:25:00,118.2,118.29,118.14,118.2,11100.0,118.2,118.29,118.14,118.2,11100.0
2017-12-21 10:30:00,118.18,118.42,118.15,118.3,7100.0,118.18,118.42,118.15,118.3,7100.0
2017-12-21 10:35:00,118.37,118.65,118.35,118.53,4065.0,118.37,118.65,118.35,118.53,4065.0
2017-12-21 10:40:00,118.52,118.66,118.52,118.55,4300.0,118.52,118.66,118.52,118.55,4300.0
2017-12-21 10:45:00,118.51,118.54,118.37,118.38,2630.0,118.51,118.54,118.37,118.38,2630.0
2017-12-21 10:50:00,118.38,118.38,118.3,118.3,17500.0,118.38,118.38,118.3,118.3,17500.0
2017-12-21 10:55:00,118.3,118.36,117.84,117.91,40000.0,118.3,118.36,117.84,117.91,40000.0
2017-12-21 11:00:00,117.91,118.26,117.91,118.17,22110.0,117.91,118.26,117.91,118.17,22110.0
2017-12-21 11:05:00,118.18,118.6,118.18,118.39,10219.0,118.18,118.6,118.18,118.39,10219.0
2017-12-21 11:10:00,118.43,118.49,118.16,118.16,2000.0,118.43,118.49,118.16,118.16,2000.0
2017-12-21 11:15:00,118.14,118.57,118.14,118.31,15336.0,118.14,118.57,118.14,118.31,15336.0
2017-12-21 11:20:00,118.35,118.6,118.34,118.59,7200.0,118.35,118.6,118.34,118.59,7200.0
2017-12-21 11:25:00,118.58,118.62,118.52,118.62,2900.0,118.58,118.62,118.52,118.62,2900.0
2017-12-21 11:30:00,118.65,118.65,118.52,118.52,4600.0,118.65,118.65,118.52,118.52,4600.0
2017-12-21 11:35:00,118.55,118.57,118.25,118.25,5372.0,118.55,118.57,118.25,118.25,5372.0
2017-12-21 11:40:00,118.29,118.37,118.16,118.37,6000.0,118.29,118.37,118.16,118.37,6000.0
2017-12-21 11:45:00,118.43,118.5,118.39,118.39,3700.0,118.43,118.5,118.39,118.39,3700.0
2017-12-21 11:50:00,118.35,118.46,118.28,118.36,9530.0,118.35,118.46,118.28,118.36,9530.0
2017-12-21 11:55:00,118.36,118.36,118.24,118.24,2984.0,118.36,118.36,118.24,118.24,2984.0
2017-12-21 12:00:00,118.27,118.47,118.22,118.47,4653.0,118.27,118.47,118.22,118.47,4653.0
2017-12-21 12:05:00,118.37,118.64,118.37,118.64,4992.0,118.37,118.64,118.37,118.64,4992.0
2017-12-21 12:10:00,118.65,118.68,118.55,118.59,1400.0,118.65,118.68,118.55,118.59,1400.0
2017-12-21 12:15:00,118.59,118.6,118.48,118.53,1961.0,118.59,118.6,118.48,118.53,1961.0
2017-12-21 12:20:00,118.46,118.5,118.43,118.44,800.0,118.46,118.5,118.43,118.44,800.0
2017-12-21 12:25:00,118.4,118.59,118.4,118.56,3610.0,118.4,118.59,118.4,118.56,3610.0
2017-12-21 12:30:00,118.55,118.61,118.48,118.61,10800.0,118.55,118.61,118.48,118.61,10800.0
2017-12-21 12:35:00,118.61,118.81,118.58,118.72,2600.0,118.61,118.81,118.58,118.72,2600.0
2017-12-21 12:40:00,118.75,118.75,118.65,118.74,2337.0,118.75,118.75,118.65,118.74,2337.0
2017-12-21 12:45:00,118.72,118.72,118.65,118.65,1400.0,118.72,118.72,118.65,118.65,1400.0
2017-12-21 12:50:00,118.65,118.8,118.6,118.77,2803.0,118.65,118.8,118.6,118.77,2803.0
2017-12-21 12:55:00,118.77,118.88,118.74,118.84,3200.0,118.77,118.88,118.74,118.84,3200.0
2017-12-21 13:00:00,118.81,118.94,118.78,118.8,3019.0,118.81,118.94,118.78,118.8,3019.0
2017-12-21 13:05:00,118.78,118.92,118.75,118.92,1800.0,118.78,118.92,118.75,118.92,1800.0
2017-12-21 13:10:00,118.89,118.89,118.83,118.83,400.0,118.89,118.89,118.83,118.83,400.0
2017-12-21 13:15:00,118.82,118.82,118.71,118.72,1100.0,118.82,118.82,118.71,118.72,1100.0
2017-12-21 13:20:00,118.72,118.72,118.62,118.63,900.0,118.72,118.72,118.62,118.63,900.0
2017-12-21 13:25:00,118.62,118.62,118.57,118.57,500.0,118.62,118.62,118.57,118.57,500.0
2017-12-21 13:30:00,118.57,118.67,118.57,118.66,2099.0,118.57,118.67,118.57,118.66,2099.0
2017-12-21 13:35:00,118.66,118.88,118.64,118.82,4050.0,118.66,118.88,118.64,118.82,4050.0
2017-12-21 13:40:00,118.83,118.83,118.76,118.76,200.0,118.83,118.83,118.76,118.76,200.0
2017-12-21 13:45:00,118.76,118.86,118.76,118.86,600.0,118.76,118.86,118.76,118.86,600.0
2017-12-21 13:50:00,118.88,118.88,118.81,118.81,600.0,118.88,118.88,118.81,118.81,600.0
2017-12-21 13:55:00,118.82,118.86,118.81,118.83,3200.0,118.82,118.86,118.81,118.83,3200.0
2017-12-21 14:00:00,118.87,118.95,118.84,118.93,4731.0,118.87,118.95,118.84,118.93,4731.0
2017-12-21 14:05:00,119.0,119.03,118.93,119.01,1831.0,119.0,119.03,118.93,119.01,1831.0
2017-12-21 14:10:00,119.03,119.14,118.99,119.14,1770.0,119.03,119.14,118.99,119.14,1770.0
2017-12-21 14:15:00,119.22,119.27,119.14,119.21,8850.0,119.22,119.27,119.14,119.21,8850.0
2017-12-21 14:20:00,119.26,119.52,119.26,119.5,5600.0,119.26,119.52,119.26,119.5,5600.0
2017-12-21 14:25:00,119.56,119.57,119.51,119.52,4145.0,119.56,119.57,119.51,119.52,4145.0
2017-12-21 14:30:00,119.55,119.62,119.51,119.51,2600.0,119.55,119.62,119.51,119.51,2600.0
2017-12-21 14:35:00,119.46,119.48,119.25,119.37,4500.0,119.46,119.48,119.25,119.37,4500.0
2017-12-21 14:40:00,119.33,119.5,119.3,119.44,4035.0,119.33,119.5,119.3,119.44,4035.0
2017-12-21 14:45:00,119.32,119.38,119.27,119.27,2261.0,119.32,119.38,119.27,119.27,2261.0
2017-12-21 14:50:00,119.35,119.35,119.22,119.26,5221.0,119.35,119.35,119.22,119.26,5221.0
2017-12-21 14:55:00,119.28,119.51,119.27,119.36,4644.0,119.28,119.51,119.27,119.36,4644.0
2017-12-21 15:00:00,119.29,119.34,119.08,119.11,14661.0,119.29,119.34,119.08,119.11,14661.0
2017-12-21 15:05:00,119.08,119.12,119.01,119.05,6273.0,119.08,119.12,119.01,119.05,6273.0
2017-12-21 15:10:00,119.02,119.05,118.87,118.92,10009.0,119.02,119.05,118.87,118.92,10009.0
2017-12-21 15:15:00,118.91,119.02,118.88,119.02,5100.0,118.91,119.02,118.88,119.02,5100.0
2017-12-21 15:20:00,118.99,119.11,118.99,119.11,7412.0,118.99,119.11,118.99,119.11,7412.0
2017-12-21 15:25:00,119.08,119.15,119.03,119.06,9907.0,119.08,119.15,119.03,119.06,9907.0
2017-12-21 15:30:00,119.09,119.15,119.05,119.08,6560.0,119.09,119.15,119.05,119.08,6560.0
2017-12-21 15:35:00,119.08,119.09,118.98,118.99,8358.0,119.08,119.09,118.98,118.99,8358.0
2017-12-21 15:40:00,118.99,119.08,118.89,119.06,9579.0,118.99,119.08,118.89,119.06,9579.0
2017-12-21 15:45:00,119.05,119.09,118.94,118.95,13562.0,119.05,119.09,118.94,118.95,13562.0
2017-12-21 15:50:00,118.96,118.99,118.92,118.98,18669.0,118.96,118.99,118.92,118.98,18669.0
2017-12-21 15:55:00,118.96,119.06,118.93,118.98,36381.0,118.96,119.06,118.93,118.98,36381.0
2017-12-22 09:30:00,118.49,118.95,118.22,118.49,18740.0,118.49,118.95,118.22,118.49,18740.0
2017-12-22 09:35:00,118.64,120.14,118.6,119.28,45832.0,118.64,120.14,118.6,119.28,45832.0
2017-12-22 09:40:00,119.15,120.11,119.14,119.91,58096.0,119.15,120.11,119.14,119.91,58096.0
2017-12-22 09:45:00,119.83,119.99,119.04,119.42,101607.0,119.83,119.99,119.04,119.42,101607.0
2017-12-22 09:50:00,119.38,119.89,119.24,119.49,36547.0,119.38,119.89,119.24,119.49,36547.0
2017-12-22 09:55:00,119.5,119.67,119.16,119.33,44615.0,119.5,119.67,119.16,119.33,44615.0
2017-12-22 10:00:00,119.33,119.56,119.3,119.47,34359.0,119.33,119.56,119.3,119.47,34359.0
2017-12-22 10:05:00,119.4,119.57,119.32,119.43,18892.0,119.4,119.57,119.32,119.43,18892.0
2017-12-22 10:10:00,119.4,119.55,119.4,119.52,8337.0,119.4,119.55,119.4,119.52,8337.0
2017-12-22 10:15:00,119.47,120.1,119.43,119.94,10531.0,119.47,120.1,119.43,119.94,10531.0
2017-12-22 10:20:00,119.93,120.55,119.81,120.22,14439.0,119.93,120.55,119.81,120.22,14439.0
2017-12-22 10:25:00,120.07,120.07,119.73,119.73,8534.0,120.07,120.07,119.73,119.73,8534.0
2017-12-22 10:30:00,119.71,120.15,119.65,119.9,10040.0,119.71,120.15,119.65,119.9,10040.0
2017-12-22 10:35:00,119.97,120.26,119.89,119.94,7883.0,119.97,120.26,119.89,119.94,7883.0
2017-12-22 10:40:00,119.97,120.03,119.75,119.89,9172.0,119.97,120.03,119.75,119.89,9172.0
2017-12-22 10:45:00,119.89,120.07,119.67,119.76,12151.0,119.89,120.07,119.67,119.76,12151.0
2017-12-22 10:50:00,119.76,119.78,119.52,119.52,8485.0,119.76,119.78,119.52,119.52,8485.0
2017-12-22 10:55:00,119.61,119.63,119.3,119.41,34750.0,119.61,119.63,119.3,119.41,34750.0
2017-12-22 11:00:00,119.41,119.51,119.38,119.5,16239.0,119.41,119.51,119.38,119.5,16239.0
2017-12-22 11:05:00,119.5,119.69,119.41,119.54,33514.0,119.5,119.69,119.41,119.54,33514.0
2017-12-22 11:10:00,119.48,120.03,119.47,120.02,28807.0,119.48,120.03,119.47,120.02,28807.0
2017-12-22 11:15:00,119.92,120.0,119.79,119.9,31128.0,119.92,120.0,119.79,119.9,31128.0
2017-12-22 11:20:00,120.0,120.06,119.65,119.66,35830.0,120.0,120.06,119.65,119.66,35830.0
2017-12-22 11:25:00,119.71,119.92,119.58,119.86,17875.0,119.71,119.92,119.58,119.86,17875.0
2017-12-22 11:30:00,119.95,120.04,119.81,119.92,57226.0,119.95,120.04,119.81,119.92,57226.0
2017-12-22 11:35:00,119.88,120.0,119.78,119.84,17951.0,119.88,120.0,119.78,119.84,17951.0
2017-12-22 11:40:00,119.84,119.93,119.64,119.69,19046.0,119.84,119.93,119.64,119.69,19046.0
2017-12-22 11:45:00,119.64,119.82,119.5,119.59,8019.0,119.64,119.82,119.5,119.59,8019.0
2017-12-22 11:50:00,119.53,119.83,119.47,119.7,9880.0,119.53,119.83,119.47,119.7,9880.0
2017-12-22 11:55:00,119.67,119.92,119.59,119.86,9732.0,119.67,119.92,119.59,119.86,9732.0
2017-12-22 12:00:00,119.84,120.09,119.82,120.08,19225.0,119.84,120.09,119.82,120.08,19225.0
2017-12-22 12:05:00,120.04,120.08,119.9,120.02,5408.0,120.04,120.08,119.9,120.02,5408.0
2017-12-22 12:10:00,119.93,120.03,119.86,120.0,12318.0,119.93,120.03,119.86,120.0,12318.0
2017-12-22 12:15:00,119.93,120.03,119.89,119.98,20871.0,119.93,120.03,119.89,119.98,20871.0
2017-12-22 12:20:00,120.02,120.22,120.01,120.07,7546.0,120.02,120.22,120.01,120.07,7546.0
2017-12-22 12:25:00,120.09,120.19,120.02,120.06,4181.0,120.09,120.19,120.02,120.06,4181.0
2017-12-22 12:30:00,120.06,120.12,119.93,120.1,9687.0,120.06,120.12,119.93,120.1,9687.0
2017-12-22 12:35:00,120.09,120.09,119.93,119.93,2620.0,120.09,120.09,119.93,119.93,2620.0
2017-12-22 12:40:00,119.94,120.05,119.93,120.05,10396.0,119.94,120.05,119.93,120.05,10396.0
2017-12-22 12:45:00,119.98,120.1,119.98,120.09,1294.0,119.98,120.1,119.98,120.09,1294.0
2017-12-22 12:50:00,120.04,120.09,119.9,119.9,2580.0,120.04,120.09,119.9,119.9,2580.0
2017-12-22 12:55:00,119.92,120.04,119.89,120.0,10906.0,119.92,120.04,119.89,120.0,10906.0
2017-12-22 13:00:00,119.94,120.05,119.93,120.0,3923.0,119.94,120.05,119.93,120.0,3923.0
2017-12-22 13:05:00,120.0,120.07,119.92,120.0,13258.0,120.0,120.07,119.92,120.0,13258.0
2017-12-22 13:10:00,120.0,120.12,120.0,120.12,635.0,120.0,120.12,120.0,120.12,635.0
2017-12-22 13:15:00,120.02,120.13,119.88,120.13,9249.0,120.02,120.13,119.88,120.13,9249.0
2017-12-22 13:20:00,120.0,120.02,120.0,120.01,1100.0,120.0,120.02,120.0,120.01,1100.0
2017-12-22 13:25:00,119.96,120.07,119.96,120.04,3739.0,119.96,120.07,119.96,120.04,3739.0
2017-12-22 13:30:00,120.06,120.1,119.89,119.97,6635.0,120.06,120.1,119.89,119.97,6635.0
2017-12-22 13:35:00,119.96,120.15,119.95,120.15,7104.0,119.96,120.15,119.95,120.15,7104.0
2017-12-22 13:40:00,120.16,120.16,120.13,120.14,1280.0,120.16,120.16,120.13,120.14,1280.0
2017-12-22 13:45:00,120.1,120.16,120.0,120.12,3976.0,120.1,120.16,120.0,120.12,3976.0
2017-12-22 13:50:00,120.09,120.09,120.02,120.05,300.0,120.09,120.09,120.02,120.05,300.0
2017-12-22 13:55:00,120.01,120.08,119.98,120.0,6705.0,120.01,120.08,119.98,120.0,6705.0
2017-12-22 14:00:00,119.96,120.0,119.96,119.96,6296.0,119.96,120.0,119.96,119.96,6296.0
2017-12-22 14:05:00,119.98,120.03,119.95,119.98,8126.0,119.98,120.03,119.95,119.98,8126.0
2017-12-22 14:10:00,119.99,120.03,119.97,119.98,3837.0,119.99,120.03,119.97,119.98,3837.0
2017-12-22 14:15:00,119.98,120.04,119.98,120.0,4900.0,119.98,120.04,119.98,120.0,4900.0
2017-12-22 14:20:00,119.97,120.12,119.93,120.05,9236.0,119.97,120.12,119.93,120.05,9236.0
2017-12-22 14:25:00,120.05,120.05,119.97,119.97,9630.0,120.05,120.05,119.97,119.97,9630.0
2017-12-22 14:30:00,119.98,120.14,119.98,120.05,7123.0,119.98,120.14,119.98,120.05,7123.0
2017-12-22 14:35:00,120.06,120.12,120.0,120.0,3505.0,120.06,120.12,120.0,120.0,3505.0
2017-12-22 14:40:00,120.04,120.07,120.0,120.07,3617.0,120.04,120.07,120.0,120.07,3617.0
2017-12-22 14:45:00,120.06,120.1,120.02,120.02,3277.0,120.06,120.1,120.02,120.02,3277.0
2017-12-22 14:50:00,120.05,120.08,119.99,119.99,3331.0,120.05,120.08,119.99,119.99,3331.0
2017-12-22 14:55:00,120.01,120.05,119.99,120.0,8328.0,120.01,120.05,119.99,120.0,8328.0
2017-12-22 15:00:00,120.04,120.05,119.99,120.0,5683.0,120.04,120.05,119.99,120.0,5683.0
2017-12-22 15:05:00,120.0,120.05,119.99,120.0,6423.0,120.0,120.05,119.99,120.0,6423.0
2017-12-22 15:10:00,120.0,120.07,119.99,120.06,5100.0,120.0,120.07,119.99,120.06,5100.0
2017-12-22 15:15:00,120.06,120.17,120.05,120.15,10910.0,120.06,120.17,120.05,120.15,10910.0
2017-12-22 15:20:00,120.14,120.18,120.08,120.1,3336.0,120.14,120.18,120.08,120.1,3336.0
2017-12-22 15:25:00,120.12,120.16,119.94,120.04,10063.0,120.12,120.16,119.94,120.04,10063.0
2017-12-22 15:30:00,120.09,120.11,120.05,120.08,9291.0,120.09,120.11,120.05,120.08,9291.0
2017-12-22 15:35:00,120.09,120.22,120.08,120.19,6213.0,120.09,120.22,120.08,120.19,6213.0
2017-12-22 15:40:00,120.19,120.21,120.12,120.13,5035.0,120.19,120.21,120.12,120.13,5035.0
2017-12-22 15:45:00,120.13,120.29,120.12,120.2,18326.0,120.13,120.29,120.12,120.2,18326.0
2017-12-22 15:50:00,120.23,120.28,120.21,120.24,15982.0,120.23,120.28,120.21,120.24,15982.0
2017-12-22 15:55:00,120.24,120.25,120.09,120.1,62926.0,120.24,120.25,120.09,120.1,62926.0
2017-12-26 09:30:00,120.08,120.55,119.75,120.2,10252.0,120.08,120.55,119.75,120.2,10252.0
2017-12-26 09:35:00,120.35,121.05,120.27,121.05,3860.0,120.35,121.05,120.27,121.05,3860.0
2017-12-26 09:40:00,121.07,121.25,120.94,121.25,3400.0,121.07,121.25,120.94,121.25,3400.0
2017-12-26 09:45:00,121.17,121.25,120.65,120.92,9200.0,121.17,121.25,120.65,120.92,9200.0
2017-12-26 09:50:00,120.99,121.05,120.58,120.58,7901.0,120.99,121.05,120.58,120.58,7901.0
2017-12-26 09:55:00,120.6,120.77,120.6,120.77,700.0,120.6,120.77,120.6,120.77,700.0
2017-12-26 10:00:00,120.78,121.06,120.34,120.51,10151.0,120.78,121.06,120.34,120.51,10151.0
2017-12-26 10:05:00,120.44,121.01,120.44,120.78,24898.0,120.44,121.01,120.44,120.78,24898.0
2017-12-26 10:10:00,120.75,120.76,120.59,120.63,7305.0,120.75,120.76,120.59,120.63,7305.0
2017-12-26 10:15:00,120.56,120.92,120.51,120.92,2793.0,120.56,120.92,120.51,120.92,2793.0
2017-12-26 10:20:00,120.75,120.79,120.65,120.76,5799.0,120.75,120.79,120.65,120.76,5799.0
2017-12-26 10:25:00,120.78,120.78,120.54,120.62,3978.0,120.78,120.78,120.54,120.62,3978.0
2017-12-26 10:30:00,120.59,120.85,120.57,120.57,1550.0,120.59,120.85,120.57,120.57,1550.0
2017-12-26 10:35:00,120.58,120.8,120.54,120.69,5976.0,120.58,120.8,120.54,120.69,5976.0
2017-12-26 10:40:00,120.69,120.89,120.69,120.78,2201.0,120.69,120.89,120.69,120.78,2201.0
2017-12-26 10:45:00,120.75,120.77,120.64,120.77,2500.0,120.75,120.77,120.64,120.77,2500.0
2017-12-26 10:50:00,120.78,120.86,120.69,120.86,3741.0,120.78,120.86,120.69,120.86,3741.0
2017-12-26 10:55:00,120.78,120.85,120.68,120.73,2300.0,120.78,120.85,120.68,120.73,2300.0
2017-12-26 11:00:00,120.69,120.82,120.64,120.78,1100.0,120.69,120.82,120.64,120.78,1100.0
2017-12-26 11:05:00,120.71,120.78,120.62,120.67,6100.0,120.71,120.78,120.62,120.67,6100.0
2017-12-26 11:10:00,120.72,121.0,120.66,120.8,9153.0,120.72,121.0,120.66,120.8,9153.0
2017-12-26 11:15:00,120.8,120.84,120.69,120.71,3700.0,120.8,120.84,120.69,120.71,3700.0
2017-12-26 11:20:00,120.75,120.87,120.69,120.8,4686.0,120.75,120.87,120.69,120.8,4686.0
2017-12-26 11:25:00,120.75,120.89,120.68,120.83,10096.0,120.75,120.89,120.68,120.83,10096.0
2017-12-26 11:30:00,120.83,121.04,120.8,120.96,18940.0,120.83,121.04,120.8,120.96,18940.0
2017-12-26 11:35:00,120.96,121.03,120.89,121.0,15285.0,120.96,121.03,120.89,121.0,15285.0
2017-12-26 11:40:00,120.96,121.11,120.96,121.02,1900.0,120.96,121.11,120.96,121.02,1900.0
2017-12-26 11:45:00,121.01,121.1,121.0,121.07,1300.0,121.01,121.1,121.0,121.07,1300.0
2017-12-26 11:50:00,121.15,121.26,120.99,121.09,5882.0,121.15,121.26,120.99,121.09,5882.0
2017-12-26 11:55:00,121.0,121.02,120.92,121.02,1845.0,121.0,121.02,120.92,121.02,1845.0
2017-12-26 12:00:00,120.99,121.04,120.99,120.99,400.0,120.99,121.04,120.99,120.99,400.0
2017-12-26 12:05:00,121.0,121.08,120.91,121.01,5028.0,121.0,121.08,120.91,121.01,5028.0
2017-12-26 12:10:00,121.04,121.14,121.04,121.14,1700.0,121.04,121.14,121.04,121.14,1700.0
2017-12-26 12:15:00,121.14,121.14,121.14,121.14,0.0,121.14,121.14,121.14,121.14,0.0
2017-12-26 12:20:00,121.12,121.16,121.04,121.14,1600.0,121.12,121.16,121.04,121.14,1600.0
2017-12-26 12:25:00,121.1,121.14,121.02,121.11,1600.0,121.1,121.14,121.02,121.11,1600.0
2017-12-26 12:30:00,121.1,121.1,120.98,121.05,4109.0,121.1,121.1,120.98,121.05,4109.0
2017-12-26 12:35:00,121.04,121.14,121.04,121.14,700.0,121.04,121.14,121.04,121.14,700.0
2017-12-26 12:40:00,121.14,121.14,121.06,121.06,961.0,121.14,121.14,121.06,121.06,961.0
2017-12-26 12:45:00,121.06,121.11,121.03,121.07,700.0,121.06,121.11,121.03,121.07,700.0
2017-12-26 12:50:00,121.08,121.08,120.97,121.04,4501.0,121.08,121.08,120.97,121.04,4501.0
2017-12-26 12:55:00,121.07,121.27,121.07,121.27,3298.0,121.07,121.27,121.07,121.27,3298.0
2017-12-26 13:00:00,121.32,121.36,121.25,121.25,1600.0,121.32,121.36,121.25,121.25,1600.0
2017-12-26 13:05:00,121.28,121.41,121.28,121.3,1932.0,121.28,121.41,121.28,121.3,1932.0
2017-12-26 13:10:00,121.26,121.29,121.25,121.25,1200.0,121.26,121.29,121.25,121.25,1200.0
2017-12-26 13:15:00,121.25,121.31,121.24,121.31,14730.0,121.25,121.31,121.24,121.31,14730.0
2017-12-26 13:20:00,121.3,121.39,121.25,121.33,1400.0,121.3,121.39,121.25,121.33,1400.0
2017-12-26 13:25:00,121.33,121.43,121.26,121.39,10252.0,121.33,121.43,121.26,121.39,10252.0
2017-12-26 13:30:00,121.42,121.42,121.3,121.32,1200.0,121.42,121.42,121.3,121.32,1200.0
2017-12-26 13:35:00,121.3,121.3,121.22,121.23,3948.0,121.3,121.3,121.22,121.23,3948.0
2017-12-26 13:40:00,121.26,121.34,121.21,121.31,2400.0,121.26,121.34,121.21,121.31,2400.0
2017-12-26 13:45:00,121.27,121.47,121.21,121.4,7718.0,121.27,121.47,121.21,121.4,7718.0
2017-12-26 13:50:00,121.4,121.49,121.38,121.49,1900.0,121.4,121.49,121.38,121.49,1900.0
2017-12-26 13:55:00,121.4,121.51,121.26,121.3,5277.0,121.4,121.51,121.26,121.3,5277.0
2017-12-26 14:00:00,121.27,121.43,121.27,121.3,3438.0,121.27,121.43,121.27,121.3,3438.0
2017-12-26 14:05:00,121.4,121.47,121.33,121.4,7100.0,121.4,121.47,121.33,121.4,7100.0
2017-12-26 14:10:00,121.39,121.87,121.38,121.74,8990.0,121.39,121.87,121.38,121.74,8990.0
2017-12-26 14:15:00,121.61,121.79,121.61,121.64,2600.0,121.61,121.79,121.61,121.64,2600.0
2017-12-26 14:20:00,121.67,121.69,121.57,121.59,7800.0,121.67,121.69,121.57,121.59,7800.0
2017-12-26 14:25:00,121.59,121.63,121.5,121.63,5600.0,121.59,121.63,121.5,121.63,5600.0
2017-12-26 14:30:00,121.62,121.62,121.44,121.51,2849.0,121.62,121.62,121.44,121.51,2849.0
2017-12-26 14:35:00,121.48,121.54,121.41,121.54,2942.0,121.48,121.54,121.41,121.54,2942.0
2017-12-26 14:40:00,121.51,121.51,121.41,121.41,700.0,121.51,121.51,121.41,121.41,700.0
2017-12-26 14:45:00,121.35,121.5,121.34,121.5,1208.0,121.35,121.5,121.34,121.5,1208.0
2017-12-26 14:50:00,121.53,121.53,121.43,121.48,5673.0,121.53,121.53,121.43,121.48,5673.0
2017-12-26 14:55:00,121.48,121.54,121.34,121.36,4809.0,121.48,121.54,121.34,121.36,4809.0
2017-12-26 15:00:00,121.31,121.38,121.26,121.29,2100.0,121.31,121.38,121.26,121.29,2100.0
2017-12-26 15:05:00,121.32,121.37,121.28,121.37,3361.0,121.32,121.37,121.28,121.37,3361.0
2017-12-26 15:10:00,121.36,121.36,121.29,121.29,5493.0,121.36,121.36,121.29,121.29,5493.0
2017-12-26 15:15:00,121.26,121.31,121.14,121.14,1900.0,121.26,121.31,121.14,121.14,1900.0
2017-12-26 15:20:00,121.06,121.06,120.94,120.99,7439.0,121.06,121.06,120.94,120.99,7439.0
2017-12-26 15:25:00,120.99,121.07,120.98,121.0,5400.0,120.99,121.07,120.98,121.0,5400.0
2017-12-26 15:30:00,121.03,121.12,121.03,121.07,3760.0,121.03,121.12,121.03,121.07,3760.0
2017-12-26 15:35:00,121.07,121.18,121.02,121.1,6717.0,121.07,121.18,121.02,121.1,6717.0
2017-12-26 15:40:00,121.13,121.19,121.08,121.19,6143.0,121.13,121.19,121.08,121.19,6143.0
2017-12-26 15:45:00,121.16,121.28,121.15,121.15,24048.0,121.16,121.28,121.15,121.15,24048.0
2017-12-26 15:50:00,121.23,121.25,121.11,121.22,35783.0,121.23,121.25,121.11,121.22,35783.0
2017-12-26 15:55:00,121.21,121.42,121.14,121.39,55492.0,121.21,121.42,121.14,121.39,55492.0
2017-12-27 09:30:00,121.38,121.69,120.68,120.72,22340.0,121.38,121.69,120.68,120.72,22340.0
2017-12-27 09:35:00,120.88,121.22,120.8,120.94,7050.0,120.88,121.22,120.8,120.94,7050.0
2017-12-27 09:40:00,120.94,121.22,120.8,121.12,6402.0,120.94,121.22,120.8,121.12,6402.0
2017-12-27 09:45:00,121.21,121.28,120.44,120.44,30880.0,121.21,121.28,120.44,120.44,30880.0
2017-12-27 09:50:00,120.46,120.67,120.34,120.65,6507.0,120.46,120.67,120.34,120.65,6507.0
2017-12-27 09:55:00,120.64,120.79,120.6,120.79,4321.0,120.64,120.79,120.6,120.79,4321.0
2017-12-27 10:00:00,120.78,120.85,120.64,120.64,3019.0,120.78,120.85,120.64,120.64,3019.0
2017-12-27 10:05:00,120.65,121.1,120.61,120.97,18457.0,120.65,121.1,120.61,120.97,18457.0
2017-12-27 10:10:00,120.94,120.94,120.6,120.6,2800.0,120.94,120.94,120.6,120.6,2800.0
2017-12-27 10:15:00,120.67,120.84,120.6,120.6,1994.0,120.67,120.84,120.6,120.6,1994.0
2017-12-27 10:20:00,120.6,120.65,120.5,120.5,1900.0,120.6,120.65,120.5,120.5,1900.0
2017-12-27 10:25:00,120.51,121.09,120.51,120.85,23254.0,120.51,121.09,120.51,120.85,23254.0
2017-12-27 10:30:00,120.8,120.93,120.69,120.93,3800.0,120.8,120.93,120.69,120.93,3800.0
2017-12-27 10:35:00,120.91,121.05,120.7,120.84,4900.0,120.91,121.05,120.7,120.84,4900.0
2017-12-27 10:40:00,120.84,120.84,120.84,120.84,0.0,120.84,120.84,120.84,120.84,0.0
2017-12-27 10:45:00,120.81,120.99,120.71,120.91,6720.0,120.81,120.99,120.71,120.91,6720.0
2017-12-27 10:50:00,120.98,121.26,120.92,121.23,18792.0,120.98,121.26,120.92,121.23,18792.0
2017-12-27 10:55:00,121.23,121.28,121.0,121.28,19283.0,121.23,121.28,121.0,121.28,19283.0
2017-12-27 11:00:00,121.32,121.65,121.26,121.55,89031.0,121.32,121.65,121.26,121.55,89031.0
2017-12-27 11:05:00,121.62,121.68,121.22,121.5,16329.0,121.62,121.68,121.22,121.5,16329.0
2017-12-27 11:10:00,121.44,121.59,121.42,121.57,20636.0,121.44,121.59,121.42,121.57,20636.0
2017-12-27 11:15:00,121.48,121.52,121.43,121.46,3179.0,121.48,121.52,121.43,121.46,3179.0
2017-12-27 11:20:00,121.42,121.65,121.42,121.47,8355.0,121.42,121.65,121.42,121.47,8355.0
2017-12-27 11:25:00,121.47,121.6,121.37,121.55,7314.0,121.47,121.6,121.37,121.55,7314.0
2017-12-27 11:30:00,121.5,121.61,121.39,121.59,21422.0,121.5,121.61,121.39,121.59,21422.0
2017-12-27 11:35:00,121.55,121.58,121.47,121.57,3008.0,121.55,121.58,121.47,121.57,3008.0
2017-12-27 11:40:00,121.59,121.62,121.47,121.55,3214.0,121.59,121.62,121.47,121.55,3214.0
2017-12-27 11:45:00,121.54,121.62,121.54,121.61,2305.0,121.54,121.62,121.54,121.61,2305.0
2017-12-27 11:50:00,121.58,121.58,121.52,121.52,2100.0,121.58,121.58,121.52,121.52,2100.0
2017-12-27 11:55:00,121.55,121.55,121.51,121.54,1641.0,121.55,121.55,121.51,121.54,1641.0
2017-12-27 12:00:00,121.56,121.72,121.43,121.53,16814.0,121.56,121.72,121.43,121.53,16814.0
2017-12-27 12:05:00,121.51,121.69,121.47,121.62,4531.0,121.51,121.69,121.47,121.62,4531.0
2017-12-27 12:10:00,121.64,121.64,121.51,121.59,1021.0,121.64,121.64,121.51,121.59,1021.0
2017-12-27 12:15:00,121.57,121.57,121.44,121.5,12688.0,121.57,121.57,121.44,121.5,12688.0
2017-12-27 12:20:00,121.51,121.52,121.42,121.44,22669.0,121.51,121.52,121.42,121.44,22669.0
2017-12-27 12:25:00,121.44,121.53,121.4,121.49,19374.0,121.44,121.53,121.4,121.49,19374.0
2017-12-27 12:30:00,121.48,121.58,121.46,121.51,12544.0,121.48,121.58,121.46,121.51,12544.0
2017-12-27 12:35:00,121.53,121.54,121.49,121.53,4573.0,121.53,121.54,121.49,121.53,4573.0
2017-12-27 12:40:00,121.54,121.59,121.46,121.53,6057.0,121.54,121.59,121.46,121.53,6057.0
2017-12-27 12:45:00,121.54,121.58,121.5,121.53,5428.0,121.54,121.58,121.5,121.53,5428.0
2017-12-27 12:50:00,121.52,121.53,121.45,121.53,6272.0,121.52,121.53,121.45,121.53,6272.0
2017-12-27 12:55:00,121.5,121.52,121.49,121.5,1919.0,121.5,121.52,121.49,121.5,1919.0
2017-12-27 13:00:00,121.51,121.52,121.03,121.24,25174.0,121.51,121.52,121.03,121.24,25174.0
2017-12-27 13:05:00,121.16,121.31,121.12,121.18,3900.0,121.16,121.31,121.12,121.18,3900.0
2017-12-27 13:10:00,121.19,121.19,121.0,121.0,2100.0,121.19,121.19,121.0,121.0,2100.0
2017-12-27 13:15:00,121.05,121.15,120.96,121.13,16700.0,121.05,121.15,120.96,121.13,16700.0
2017-12-27 13:20:00,121.0,121.03,120.98,120.98,2218.0,121.0,121.03,120.98,120.98,2218.0
2017-12-27 13:25:00,120.98,121.1,120.98,121.0,7425.0,120.98,121.1,120.98,121.0,7425.0
2017-12-27 13:30:00,120.99,121.03,120.98,121.0,2557.0,120.99,121.03,120.98,121.0,2557.0
2017-12-27 13:35:00,121.0,121.09,120.99,121.05,4302.0,121.0,121.09,120.99,121.05,4302.0
2017-12-27 13:40:00,121.0,121.0,121.0,121.0,317.0,121.0,121.0,121.0,121.0,317.0
2017-12-27 13:45:00,120.98,121.11,120.97,121.11,6994.0,120.98,121.11,120.97,121.11,6994.0
2017-12-27 13:50:00,121.09,121.1,121.0,121.0,900.0,121.09,121.1,121.0,121.0,900.0
2017-12-27 13:55:00,121.01,121.03,120.9,121.01,12452.0,121.01,121.03,120.9,121.01,12452.0
2017-12-27 14:00:00,121.04,121.08,120.99,121.05,5604.0,121.04,121.08,120.99,121.05,5604.0
2017-12-27 14:05:00,121.0,121.02,121.0,121.02,1379.0,121.0,121.02,121.0,121.02,1379.0
2017-12-27 14:10:00,121.0,121.09,121.0,121.05,2278.0,121.0,121.09,121.0,121.05,2278.0
2017-12-27 14:15:00,121.01,121.46,121.01,121.4,25210.0,121.01,121.46,121.01,121.4,25210.0
2017-12-27 14:20:00,121.35,121.6,121.32,121.49,13418.0,121.35,121.6,121.32,121.49,13418.0
2017-12-27 14:25:00,121.49,121.54,121.46,121.5,5578.0,121.49,121.54,121.46,121.5,5578.0
2017-12-27 14:30:00,121.51,121.56,121.49,121.51,10929.0,121.51,121.56,121.49,121.51,10929.0
2017-12-27 14:35:00,121.5,121.62,121.49,121.62,6199.0,121.5,121.62,121.49,121.62,6199.0
2017-12-27 14:40:00,121.61,121.61,121.52,121.6,1808.0,121.61,121.61,121.52,121.6,1808.0
2017-12-27 14:45:00,121.54,121.57,121.49,121.55,4400.0,121.54,121.57,121.49,121.55,4400.0
2017-12-27 14:50:00,121.51,121.51,121.49,121.51,3524.0,121.51,121.51,121.49,121.51,3524.0
2017-12-27 14:55:00,121.5,121.54,121.48,121.51,6924.0,121.5,121.54,121.48,121.51,6924.0
2017-12-27 15:00:00,121.5,121.52,121.48,121.5,7866.0,121.5,121.52,121.48,121.5,7866.0
2017-12-27 15:05:00,121.5,121.51,121.36,121.48,22129.0,121.5,121.51,121.36,121.48,22129.0
2017-12-27 15:10:00,121.47,121.51,121.29,121.34,38066.0,121.47,121.51,121.29,121.34,38066.0
2017-12-27 15:15:00,121.32,121.38,121.19,121.2,10100.0,121.32,121.38,121.19,121.2,10100.0
2017-12-27 15:20:00,121.25,121.47,121.24,121.47,23618.0,121.25,121.47,121.24,121.47,23618.0
2017-12-27 15:25:00,121.48,121.97,121.46,121.87,73223.0,121.48,121.97,121.46,121.87,73223.0
2017-12-27 15:30:00,121.87,121.99,121.81,121.93,37344.0,121.87,121.99,121.81,121.93,37344.0
2017-12-27 15:35:00,121.94,122.02,121.92,121.97,39720.0,121.94,122.02,121.92,121.97,39720.0
2017-12-27 15:40:00,121.97,122.07,121.96,122.07,29338.0,121.97,122.07,121.96,122.07,29338.0
2017-12-27 15:45:00,122.01,122.16,121.96,121.98,18590.0,122.01,122.16,121.96,121.98,18590.0
2017-12-27 15:50:00,121.99,122.05,121.88,122.04,27134.0,121.99,122.05,121.88,122.04,27134.0
2017-12-27 15:55:00,122.04,122.14,121.96,121.96,40291.0,122.04,122.14,121.96,121.96,40291.0
2017-12-28 09:30:00,122.0,122.78,121.42,121.42,9319.0,122.0,122.78,121.42,121.42,9319.0
2017-12-28 09:35:00,121.6,122.72,121.57,122.34,9128.0,121.6,122.72,121.57,122.34,9128.0
2017-12-28 09:40:00,122.34,122.93,122.15,122.92,3300.0,122.34,122.93,122.15,122.92,3300.0
2017-12-28 09:45:00,122.77,122.87,122.0,122.31,4600.0,122.77,122.87,122.0,122.31,4600.0
2017-12-28 09:50:00,122.31,122.31,122.12,122.13,2500.0,122.31,122.31,122.12,122.13,2500.0
2017-12-28 09:55:00,122.13,122.29,121.71,122.29,8463.0,122.13,122.29,121.71,122.29,8463.0
2017-12-28 10:00:00,122.13,122.27,121.71,121.92,2200.0,122.13,122.27,121.71,121.92,2200.0
2017-12-28 10:05:00,121.71,121.94,121.62,121.89,15272.0,121.71,121.94,121.62,121.89,15272.0
2017-12-28 10:10:00,121.85,121.96,121.69,121.84,8600.0,121.85,121.96,121.69,121.84,8600.0
2017-12-28 10:15:00,121.82,121.82,121.45,121.57,2785.0,121.82,121.82,121.45,121.57,2785.0
2017-12-28 10:20:00,121.53,121.66,121.47,121.56,9300.0,121.53,121.66,121.47,121.56,9300.0
2017-12-28 10:25:00,121.52,121.7,121.47,121.5,9500.0,121.52,121.7,121.47,121.5,9500.0
2017-12-28 10:30:00,121.49,121.9,121.47,121.82,25235.0,121.49,121.9,121.47,121.82,25235.0
2017-12-28 10:35:00,121.81,121.87,121.58,121.68,15951.0,121.81,121.87,121.58,121.68,15951.0
2017-12-28 10:40:00,121.71,121.71,121.46,121.55,7200.0,121.71,121.71,121.46,121.55,7200.0
2017-12-28 10:45:00,121.5,121.5,121.3,121.3,6867.0,121.5,121.5,121.3,121.3,6867.0
2017-12-28 10:50:00,121.42,121.56,121.42,121.52,3650.0,121.42,121.56,121.42,121.52,3650.0
2017-12-28 10:55:00,121.44,121.44,121.2,121.36,8400.0,121.44,121.44,121.2,121.36,8400.0
2017-12-28 11:00:00,121.36,121.4,121.32,121.33,1400.0,121.36,121.4,121.32,121.33,1400.0
2017-12-28 11:05:00,121.33,121.41,121.32,121.4,6215.0,121.33,121.41,121.32,121.4,6215.0
2017-12-28 11:10:00,121.41,121.45,121.41,121.45,3200.0,121.41,121.45,121.41,121.45,3200.0
2017-12-28 11:15:00,121.42,121.59,121.41,121.59,18763.0,121.42,121.59,121.41,121.59,18763.0
2017-12-28 11:20:00,121.59,121.59,121.47,121.51,19940.0,121.59,121.59,121.47,121.51,19940.0
2017-12-28 11:25:00,121.5,121.5,121.31,121.32,2400.0,121.5,121.5,121.31,121.32,2400.0
2017-12-28 11:30:00,121.3,121.51,121.3,121.37,10700.0,121.3,121.51,121.3,121.37,10700.0
2017-12-28 11:35:00,121.37,121.48,121.35,121.44,9700.0,121.37,121.48,121.35,121.44,9700.0
2017-12-28 11:40:00,121.45,121.55,121.43,121.52,9813.0,121.45,121.55,121.43,121.52,9813.0
2017-12-28 11:45:00,121.48,121.53,121.39,121.41,13200.0,121.48,121.53,121.39,121.41,13200.0
2017-12-28 11:50:00,121.45,121.68,121.44,121.56,8750.0,121.45,121.68,121.44,121.56,8750.0
2017-12-28 11:55:00,121.55,121.55,121.48,121.5,3603.0,121.55,121.55,121.48,121.5,3603.0
2017-12-28 12:00:00,121.48,121.56,121.48,121.53,3401.0,121.48,121.56,121.48,121.53,3401.0
2017-12-28 12:05:00,121.56,121.59,121.41,121.52,11040.0,121.56,121.59,121.41,121.52,11040.0
2017-12-28 12:10:00,121.5,121.65,121.5,121.5,6142.0,121.5,121.65,121.5,121.5,6142.0
2017-12-28 12:15:00,121.53,121.62,121.51,121.51,3800.0,121.53,121.62,121.51,121.51,3800.0
2017-12-28 12:20:00,121.54,121.57,121.48,121.55,3875.0,121.54,121.57,121.48,121.55,3875.0
2017-12-28 12:25:00,121.55,121.58,121.5,121.52,3139.0,121.55,121.58,121.5,121.52,3139.0
2017-12-28 12:30:00,121.5,121.63,121.43,121.56,8506.0,121.5,121.63,121.43,121.56,8506.0
2017-12-28 12:35:00,121.52,121.6,121.5,121.52,4007.0,121.52,121.6,121.5,121.52,4007.0
2017-12-28 12:40:00,121.5,121.6,121.5,121.59,4360.0,121.5,121.6,121.5,121.59,4360.0
2017-12-28 12:45:00,121.6,121.63,121.52,121.56,4157.0,121.6,121.63,121.52,121.56,4157.0
2017-12-28 12:50:00,121.55,121.58,121.51,121.55,3407.0,121.55,121.58,121.51,121.55,3407.0
2017-12-28 12:55:00,121.55,121.6,121.55,121.59,4580.0,121.55,121.6,121.55,121.59,4580.0
2017-12-28 13:00:00,121.61,121.74,121.61,121.74,2100.0,121.61,121.74,121.61,121.74,2100.0
2017-12-28 13:05:00,121.73,121.76,121.65,121.65,2321.0,121.73,121.76,121.65,121.65,2321.0
2017-12-28 13:10:00,121.68,121.68,121.5,121.62,2300.0,121.68,121.68,121.5,121.62,2300.0
2017-12-28 13:15:00,121.66,121.68,121.57,121.57,2500.0,121.66,121.68,121.57,121.57,2500.0
2017-12-28 13:20:00,121.62,121.8,121.62,121.8,2800.0,121.62,121.8,121.62,121.8,2800.0
2017-12-28 13:25:00,121.81,122.01,121.8,121.94,17348.0,121.81,122.01,121.8,121.94,17348.0
2017-12-28 13:30:00,121.94,121.97,121.83,121.88,3709.0,121.94,121.97,121.83,121.88,3709.0
2017-12-28 13:35:00,121.86,121.93,121.77,121.83,10586.0,121.86,121.93,121.77,121.83,10586.0
2017-12-28 13:40:00,121.8,121.87,121.74,121.74,3000.0,121.8,121.87,121.74,121.74,3000.0
2017-12-28 13:45:00,121.74,121.75,121.53,121.58,3300.0,121.74,121.75,121.53,121.58,3300.0
2017-12-28 13:50:00,121.56,121.57,121.44,121.57,2900.0,121.56,121.57,121.44,121.57,2900.0
2017-12-28 13:55:00,121.57,121.84,121.56,121.82,13700.0,121.57,121.84,121.56,121.82,13700.0
2017-12-28 14:00:00,121.84,122.01,121.84,121.98,8510.0,121.84,122.01,121.84,121.98,8510.0
2017-12-28 14:05:00,121.95,122.28,121.95,122.07,23386.0,121.95,122.28,121.95,122.07,23386.0
2017-12-28 14:10:00,122.03,122.03,121.89,121.89,4317.0,122.03,122.03,121.89,121.89,4317.0
2017-12-28 14:15:00,121.88,121.96,121.87,121.89,2354.0,121.88,121.96,121.87,121.89,2354.0
2017-12-28 14:20:00,121.93,121.93,121.68,121.78,4200.0,121.93,121.93,121.68,121.78,4200.0
2017-12-28 14:25:00,121.75,121.84,121.72,121.78,2500.0,121.75,121.84,121.72,121.78,2500.0
2017-12-28 14:30:00,121.68,121.72,121.64,121.64,700.0,121.68,121.72,121.64,121.64,700.0
2017-12-28 14:35:00,121.64,121.64,121.52,121.52,3234.0,121.64,121.64,121.52,121.52,3234.0
2017-12-28 14:40:00,121.56,121.56,121.48,121.56,1700.0,121.56,121.56,121.48,121.56,1700.0
2017-12-28 14:45:00,121.54,121.83,121.54,121.75,9508.0,121.54,121.83,121.54,121.75,9508.0
2017-12-28 14:50:00,121.73,121.8,121.54,121.54,1361.0,121.73,121.8,121.54,121.54,1361.0
2017-12-28 14:55:00,121.54,121.73,121.54,121.7,6332.0,121.54,121.73,121.54,121.7,6332.0
2017-12-28 15:00:00,121.6,121.6,121.54,121.54,400.0,121.6,121.6,121.54,121.54,400.0
2017-12-28 15:05:00,121.59,121.68,121.58,121.64,4326.0,121.59,121.68,121.58,121.64,4326.0
2017-12-28 15:10:00,121.69,121.75,121.64,121.67,4700.0,121.69,121.75,121.64,121.67,4700.0
2017-12-28 15:15:00,121.65,121.76,121.65,121.71,2219.0,121.65,121.76,121.65,121.71,2219.0
2017-12-28 15:20:00,121.65,121.8,121.65,121.73,4077.0,121.65,121.8,121.65,121.73,4077.0
2017-12-28 15:25:00,121.7,121.72,121.59,121.63,5440.0,121.7,121.72,121.59,121.63,5440.0
2017-12-28 15:30:00,121.67,121.67,121.64,121.66,2205.0,121.67,121.67,121.64,121.66,2205.0
2017-12-28 15:35:00,121.7,121.81,121.64,121.8,6900.0,121.7,121.81,121.64,121.8,6900.0
2017-12-28 15:40:00,121.8,121.8,121.58,121.58,4427.0,121.8,121.8,121.58,121.58,4427.0
2017-12-28 15:45:00,121.61,121.71,121.58,121.59,6978.0,121.61,121.71,121.58,121.59,6978.0
2017-12-28 15:50:00,121.59,121.6,121.55,121.56,9185.0,121.59,121.6,121.55,121.56,9185.0
2017-12-28 15:55:00,121.58,121.74,121.57,121.68,18414.0,121.58,121.74,121.57,121.68,18414.0
2017-12-29 09:30:00,121.8,122.36,121.8,122.13,2474.0,121.8,122.36,121.8,122.13,2474.0
2017-12-29 09:35:00,122.25,122.25,121.86,121.86,2800.0,122.25,122.25,121.86,121.86,2800.0
2017-12-29 09:40:00,121.95,121.97,121.83,121.83,5577.0,121.95,121.97,121.83,121.83,5577.0
2017-12-29 09:45:00,121.93,122.12,121.93,122.04,4211.0,121.93,122.12,121.93,122.04,4211.0
2017-12-29 09:50:00,122.1,122.48,122.05,122.32,13055.0,122.1,122.48,122.05,122.32,13055.0
2017-12-29 09:55:00,122.38,122.48,122.0,122.17,8200.0,122.38,122.48,122.0,122.17,8200.0
2017-12-29 10:00:00,122.25,122.55,122.25,122.52,1300.0,122.25,122.55,122.25,122.52,1300.0
2017-12-29 10:05:00,122.58,122.58,122.2,122.21,4997.0,122.58,122.58,122.2,122.21,4997.0
2017-12-29 10:10:00,122.27,122.41,122.27,122.41,1300.0,122.27,122.41,122.27,122.41,1300.0
2017-12-29 10:15:00,122.42,122.61,122.42,122.57,1585.0,122.42,122.61,122.42,122.57,1585.0
2017-12-29 10:20:00,122.7,122.85,122.7,122.75,950.0,122.7,122.85,122.7,122.75,950.0
2017-12-29 10:25:00,122.91,122.95,122.91,122.95,900.0,122.91,122.95,122.91,122.95,900.0
2017-12-29 10:30:00,122.87,123.0,122.86,123.0,800.0,122.87,123.0,122.86,123.0,800.0
2017-12-29 10:35:00,122.91,122.95,122.44,122.44,5500.0,122.91,122.95,122.44,122.44,5500.0
2017-12-29 10:40:00,122.47,122.67,122.43,122.61,5958.0,122.47,122.67,122.43,122.61,5958.0
2017-12-29 10:45:00,122.61,122.62,122.45,122.45,1000.0,122.61,122.62,122.45,122.45,1000.0
2017-12-29 10:50:00,122.45,122.58,122.45,122.57,400.0,122.45,122.58,122.45,122.57,400.0
2017-12-29 10:55:00,122.45,122.47,122.36,122.47,3485.0,122.45,122.47,122.36,122.47,3485.0
2017-12-29 11:00:00,122.52,122.66,122.46,122.66,5847.0,122.52,122.66,122.46,122.66,5847.0
2017-12-29 11:05:00,122.7,122.78,122.7,122.78,1400.0,122.7,122.78,122.7,122.78,1400.0
2017-12-29 11:10:00,122.73,122.89,122.67,122.81,6000.0,122.73,122.89,122.67,122.81,6000.0
2017-12-29 11:15:00,122.87,123.04,122.81,123.04,2444.0,122.87,123.04,122.81,123.04,2444.0
2017-12-29 11:20:00,122.98,123.01,122.91,122.91,3283.0,122.98,123.01,122.91,122.91,3283.0
2017-12-29 11:25:00,122.9,123.01,122.9,122.95,1500.0,122.9,123.01,122.9,122.95,1500.0
2017-12-29 11:30:00,123.0,123.04,122.93,123.01,3032.0,123.0,123.04,122.93,123.01,3032.0
2017-12-29 11:35:00,122.93,123.13,122.93,123.0,7944.0,122.93,123.13,122.93,123.0,7944.0
2017-12-29 11:40:00,123.01,123.08,123.01,123.05,1139.0,123.01,123.08,123.01,123.05,1139.0
2017-12-29 11:45:00,123.06,123.06,123.05,123.06,100.0,123.06,123.06,123.05,123.06,100.0
2017-12-29 11:50:00,123.11,123.47,123.09,123.38,13030.0,123.11,123.47,123.09,123.38,13030.0
2017-12-29 11:55:00,123.34,123.43,123.22,123.27,15846.0,123.34,123.43,123.22,123.27,15846.0
2017-12-29 12:00:00,123.33,123.37,123.27,123.29,2106.0,123.33,123.37,123.27,123.29,2106.0
2017-12-29 12:05:00,123.26,123.37,123.25,123.37,4159.0,123.26,123.37,123.25,123.37,4159.0
2017-12-29 12:10:00,123.38,123.47,123.37,123.47,1200.0,123.38,123.47,123.37,123.47,1200.0
2017-12-29 12:15:00,123.45,123.49,123.42,123.49,3980.0,123.45,123.49,123.42,123.49,3980.0
2017-12-29 12:20:00,123.5,123.51,123.4,123.4,4014.0,123.5,123.51,123.4,123.4,4014.0
2017-12-29 12:25:00,123.4,123.4,123.24,123.26,1606.0,123.4,123.4,123.24,123.26,1606.0
2017-12-29 12:30:00,123.24,123.28,123.2,123.27,2409.0,123.24,123.28,123.2,123.27,2409.0
2017-12-29 12:35:00,123.28,123.3,123.28,123.3,300.0,123.28,123.3,123.28,123.3,300.0
2017-12-29 12:40:00,123.29,123.29,123.15,123.19,2763.0,123.29,123.29,123.15,123.19,2763.0
2017-12-29 12:45:00,123.16,123.26,123.16,123.18,2290.0,123.16,123.26,123.16,123.18,2290.0
2017-12-29 12:50:00,123.18,123.19,123.11,123.11,551.0,123.18,123.19,123.11,123.11,551.0
2017-12-29 12:55:00,123.16,123.16,123.08,123.09,1000.0,123.16,123.16,123.08,123.09,1000.0
2017-12-29 13:00:00,123.16,123.16,123.03,123.11,4375.0,123.16,123.16,123.03,123.11,4375.0
2017-12-29 13:05:00,123.15,123.3,123.15,123.3,2809.0,123.15,123.3,123.15,123.3,2809.0
2017-12-29 13:10:00,123.31,123.35,123.28,123.35,1100.0,123.31,123.35,123.28,123.35,1100.0
2017-12-29 13:15:00,123.32,123.44,123.27,123.43,3594.0,123.32,123.44,123.27,123.43,3594.0
2017-12-29 13:20:00,123.43,123.43,123.38,123.38,1300.0,123.43,123.43,123.38,123.38,1300.0
2017-12-29 13:25:00,123.39,123.53,123.38,123.53,3269.0,123.39,123.53,123.38,123.53,3269.0
2017-12-29 13:30:00,123.5,123.51,123.47,123.5,1014.0,123.5,123.51,123.47,123.5,1014.0
2017-12-29 13:35:00,123.48,123.53,123.47,123.52,2020.0,123.48,123.53,123.47,123.52,2020.0
2017-12-29 13:40:00,123.53,123.57,123.5,123.57,4104.0,123.53,123.57,123.5,123.57,4104.0
2017-12-29 13:45:00,123.55,123.61,123.54,123.61,1794.0,123.55,123.61,123.54,123.61,1794.0
2017-12-29 13:50:00,123.61,123.62,123.5,123.5,6714.0,123.61,123.62,123.5,123.5,6714.0
2017-12-29 13:55:00,123.49,123.49,123.38,123.38,3698.0,123.49,123.49,123.38,123.38,3698.0
2017-12-29 14:00:00,123.38,123.44,123.37,123.4,1907.0,123.38,123.44,123.37,123.4,1907.0
2017-12-29 14:05:00,123.37,123.92,123.31,123.71,30724.0,123.37,123.92,123.31,123.71,30724.0
2017-12-29 14:10:00,123.71,123.76,123.61,123.61,4962.0,123.71,123.76,123.61,123.61,4962.0
2017-12-29 14:15:00,123.65,123.65,123.5,123.62,6817.0,123.65,123.65,123.5,123.62,6817.0
2017-12-29 14:20:00,123.66,123.66,123.59,123.61,880.0,123.66,123.66,123.59,123.61,880.0
2017-12-29 14:25:00,123.59,123.6,123.56,123.6,4266.0,123.59,123.6,123.56,123.6,4266.0
2017-12-29 14:30:00,123.59,123.63,123.54,123.57,4575.0,123.59,123.63,123.54,123.57,4575.0
2017-12-29 14:35:00,123.54,123.69,123.51,123.69,6029.0,123.54,123.69,123.51,123.69,6029.0
2017-12-29 14:40:00,123.68,123.83,123.67,123.83,2141.0,123.68,123.83,123.67,123.83,2141.0
2017-12-29 14:45:00,123.79,123.84,123.63,123.63,3200.0,123.79,123.84,123.63,123.63,3200.0
2017-12-29 14:50:00,123.6,123.62,123.5,123.57,4183.0,123.6,123.62,123.5,123.57,4183.0
2017-12-29 14:55:00,123.58,123.71,123.47,123.62,7014.0,123.58,123.71,123.47,123.62,7014.0
2017-12-29 15:00:00,123.66,123.66,123.46,123.46,3392.0,123.66,123.66,123.46,123.46,3392.0
2017-12-29 15:05:00,123.47,123.53,123.44,123.44,5794.0,123.47,123.53,123.44,123.44,5794.0
2017-12-29 15:10:00,123.41,123.54,123.38,123.54,3570.0,123.41,123.54,123.38,123.54,3570.0
2017-12-29 15:15:00,123.55,123.57,123.48,123.49,2800.0,123.55,123.57,123.48,123.49,2800.0
2017-12-29 15:20:00,123.53,123.55,123.5,123.54,5952.0,123.53,123.55,123.5,123.54,5952.0
2017-12-29 15:25:00,123.52,123.52,123.3,123.3,5400.0,123.52,123.52,123.3,123.3,5400.0
2017-12-29 15:30:00,123.38,123.55,123.38,123.47,7603.0,123.38,123.55,123.38,123.47,7603.0
2017-12-29 15:35:00,123.5,123.54,123.42,123.47,10131.0,123.5,123.54,123.42,123.47,10131.0
2017-12-29 15:40:00,123.46,123.46,123.21,123.22,6469.0,123.46,123.46,123.21,123.22,6469.0
2017-12-29 15:45:00,123.23,123.26,123.2,123.26,9555.0,123.23,123.26,123.2,123.26,9555.0
2017-12-29 15:50:00,123.24,123.26,123.15,123.18,15565.0,123.24,123.26,123.15,123.18,15565.0
2017-12-29 15:55:00,123.15,123.15,123.0,123.03,37795.0,123.15,123.15,123.0,123.03,37795.0
2018-01-02 09:30:00,123.31,124.95,123.06,124.81,18588.0,123.31,124.95,123.06,124.81,18588.0
2018-01-02 09:35:00,124.81,125.67,124.71,125.48,26097.0,124.81,125.67,124.71,125.48,26097.0
2018-01-02 09:40:00,125.48,125.82,125.25,125.62,11716.0,125.48,125.82,125.25,125.62,11716.0
2018-01-02 09:45:00,125.63,125.82,125.1,125.22,19729.0,125.63,125.82,125.1,125.22,19729.0
2018-01-02 09:50:00,125.22,125.25,124.83,125.04,15159.0,125.22,125.25,124.83,125.04,15159.0
2018-01-02 09:55:00,125.11,125.15,124.71,125.0,14460.0,125.11,125.15,124.71,125.0,14460.0
2018-01-02 10:00:00,125.07,125.09,124.51,124.51,21758.0,125.07,125.09,124.51,124.51,21758.0
2018-01-02 10:05:00,124.52,124.63,124.16,124.55,5791.0,124.52,124.63,124.16,124.55,5791.0
2018-01-02 10:10:00,124.8,124.8,124.21,124.27,7620.0,124.8,124.8,124.21,124.27,7620.0
2018-01-02 10:15:00,124.26,124.4,123.99,124.01,9608.0,124.26,124.4,123.99,124.01,9608.0
2018-01-02 10:20:00,124.13,124.25,123.99,123.99,7517.0,124.13,124.25,123.99,123.99,7517.0
2018-01-02 10:25:00,124.01,124.08,123.69,123.84,10162.0,124.01,124.08,123.69,123.84,10162.0
2018-01-02 10:30:00,123.82,124.29,123.82,123.87,25006.0,123.82,124.29,123.82,123.87,25006.0
2018-01-02 10:35:00,123.82,124.11,123.7,123.77,8175.0,123.82,124.11,123.7,123.77,8175.0
2018-01-02 10:40:00,123.77,123.77,123.25,123.29,9419.0,123.77,123.77,123.25,123.29,9419.0
2018-01-02 10:45:00,123.28,123.5,123.01,123.03,19552.0,123.28,123.5,123.01,123.03,19552.0
2018-01-02 10:50:00,123.08,123.12,122.62,122.62,60867.0,123.08,123.12,122.62,122.62,60867.0
2018-01-02 10:55:00,122.6,122.95,122.44,122.93,11804.0,122.6,122.95,122.44,122.93,11804.0
2018-01-02 11:00:00,122.93,122.99,122.72,122.72,4000.0,122.93,122.99,122.72,122.72,4000.0
2018-01-02 11:05:00,122.67,122.89,122.67,122.73,6030.0,122.67,122.89,122.67,122.73,6030.0
2018-01-02 11:10:00,122.71,122.98,122.68,122.84,7498.0,122.71,122.98,122.68,122.84,7498.0
2018-01-02 11:15:00,122.92,122.97,122.71,122.71,9639.0,122.92,122.97,122.71,122.71,9639.0
2018-01-02 11:20:00,122.71,122.86,122.66,122.68,9369.0,122.71,122.86,122.66,122.68,9369.0
2018-01-02 11:25:00,122.66,122.74,122.42,122.5,9213.0,122.66,122.74,122.42,122.5,9213.0
2018-01-02 11:30:00,122.5,122.78,122.46,122.62,6087.0,122.5,122.78,122.46,122.62,6087.0
2018-01-02 11:35:00,122.62,122.72,122.51,122.72,4050.0,122.62,122.72,122.51,122.72,4050.0
2018-01-02 11:40:00,122.74,122.76,122.48,122.56,3804.0,122.74,122.76,122.48,122.56,3804.0
2018-01-02 11:45:00,122.57,122.7,122.55,122.7,4963.0,122.57,122.7,122.55,122.7,4963.0
2018-01-02 11:50:00,122.7,122.87,122.65,122.87,8163.0,122.7,122.87,122.65,122.87,8163.0
2018-01-02 11:55:00,122.79,122.97,122.6,122.76,15837.0,122.79,122.97,122.6,122.76,15837.0
2018-01-02 12:00:00,122.85,122.96,122.73,122.96,2600.0,122.85,122.96,122.73,122.96,2600.0
2018-01-02 12:05:00,122.98,123.03,122.94,122.99,2802.0,122.98,123.03,122.94,122.99,2802.0
2018-01-02 12:10:00,122.97,122.97,122.62,122.76,9000.0,122.97,122.97,122.62,122.76,9000.0
2018-01-02 12:15:00,122.79,122.84,122.68,122.69,4240.0,122.79,122.84,122.68,122.69,4240.0
2018-01-02 12:20:00,122.71,122.75,122.62,122.63,4857.0,122.71,122.75,122.62,122.63,4857.0
2018-01-02 12:25:00,122.61,122.73,122.54,122.56,4160.0,122.61,122.73,122.54,122.56,4160.0
2018-01-02 12:30:00,122.56,122.65,122.52,122.65,4624.0,122.56,122.65,122.52,122.65,4624.0
2018-01-02 12:35:00,122.62,122.62,122.48,122.55,1700.0,122.62,122.62,122.48,122.55,1700.0
2018-01-02 12:40:00,122.59,122.59,122.43,122.51,4500.0,122.59,122.59,122.43,122.51,4500.0
2018-01-02 12:45:00,122.45,122.52,122.39,122.39,3236.0,122.45,122.52,122.39,122.39,3236.0
2018-01-02 12:50:00,122.38,122.5,122.32,122.43,4049.0,122.38,122.5,122.32,122.43,4049.0
2018-01-02 12:55:00,122.38,122.45,122.36,122.42,21100.0,122.38,122.45,122.36,122.42,21100.0
2018-01-02 13:00:00,122.41,122.53,122.29,122.47,7055.0,122.41,122.53,122.29,122.47,7055.0
2018-01-02 13:05:00,122.41,122.48,122.4,122.47,3407.0,122.41,122.48,122.4,122.47,3407.0
2018-01-02 13:10:00,122.46,122.51,122.34,122.36,6154.0,122.46,122.51,122.34,122.36,6154.0
2018-01-02 13:15:00,122.38,122.39,122.08,122.17,3935.0,122.38,122.39,122.08,122.17,3935.0
2018-01-02 13:20:00,122.13,122.15,121.97,121.97,3500.0,122.13,122.15,121.97,121.97,3500.0
2018-01-02 13:25:00,122.01,122.12,121.6,122.1,31390.0,122.01,122.12,121.6,122.1,31390.0
2018-01-02 13:30:00,122.11,122.11,121.98,122.05,4500.0,122.11,122.11,121.98,122.05,4500.0
2018-01-02 13:35:00,122.1,122.24,122.01,122.17,8272.0,122.1,122.24,122.01,122.17,8272.0
2018-01-02 13:40:00,122.11,122.16,122.08,122.09,2300.0,122.11,122.16,122.08,122.09,2300.0
2018-01-02 13:45:00,122.07,122.39,122.04,122.39,8800.0,122.07,122.39,122.04,122.39,8800.0
2018-01-02 13:50:00,122.37,122.6,122.37,122.57,5873.0,122.37,122.6,122.37,122.57,5873.0
2018-01-02 13:55:00,122.57,122.63,122.46,122.55,9000.0,122.57,122.63,122.46,122.55,9000.0
2018-01-02 14:00:00,122.53,122.78,122.53,122.73,4174.0,122.53,122.78,122.53,122.73,4174.0
2018-01-02 14:05:00,122.78,122.8,122.7,122.78,3627.0,122.78,122.8,122.7,122.78,3627.0
2018-01-02 14:10:00,122.74,122.75,122.62,122.62,16758.0,122.74,122.75,122.62,122.62,16758.0
2018-01-02 14:15:00,122.69,122.74,122.64,122.73,5100.0,122.69,122.74,122.64,122.73,5100.0
2018-01-02 14:20:00,122.73,122.79,122.68,122.77,7980.0,122.73,122.79,122.68,122.77,7980.0
2018-01-02 14:25:00,122.77,122.84,122.69,122.81,8688.0,122.77,122.84,122.69,122.81,8688.0
2018-01-02 14:30:00,122.76,122.79,122.7,122.75,5458.0,122.76,122.79,122.7,122.75,5458.0
2018-01-02 14:35:00,122.69,122.76,122.68,122.68,4700.0,122.69,122.76,122.68,122.68,4700.0
2018-01-02 14:40:00,122.73,123.48,122.72,123.32,16081.0,122.73,123.48,122.72,123.32,16081.0
2018-01-02 14:45:00,123.36,123.36,123.11,123.12,4152.0,123.36,123.36,123.11,123.12,4152.0
2018-01-02 14:50:00,123.16,123.4,123.16,123.2,6500.0,123.16,123.4,123.16,123.2,6500.0
2018-01-02 14:55:00,123.2,123.22,123.07,123.13,4101.0,123.2,123.22,123.07,123.13,4101.0
2018-01-02 15:00:00,123.1,123.18,123.01,123.09,8200.0,123.1,123.18,123.01,123.09,8200.0
2018-01-02 15:05:00,123.08,123.08,122.98,123.06,5767.0,123.08,123.08,122.98,123.06,5767.0
2018-01-02 15:10:00,123.12,123.28,123.1,123.28,7939.0,123.12,123.28,123.1,123.28,7939.0
2018-01-02 15:15:00,123.28,123.28,122.92,123.04,34953.0,123.28,123.28,122.92,123.04,34953.0
2018-01-02 15:20:00,123.02,123.16,122.96,123.0,8761.0,123.02,123.16,122.96,123.0,8761.0
2018-01-02 15:25:00,123.03,123.05,122.94,122.96,11872.0,123.03,123.05,122.94,122.96,11872.0
2018-01-02 15:30:00,122.91,122.94,122.78,122.84,7278.0,122.91,122.94,122.78,122.84,7278.0
2018-01-02 15:35:00,122.84,122.87,122.38,122.57,19503.0,122.84,122.87,122.38,122.57,19503.0
2018-01-02 15:40:00,122.62,122.64,122.5,122.58,7806.0,122.62,122.64,122.5,122.58,7806.0
2018-01-02 15:45:00,122.61,122.68,122.58,122.65,43387.0,122.61,122.68,122.58,122.65,43387.0
2018-01-02 15:50:00,122.64,122.69,122.44,122.46,23489.0,122.64,122.69,122.44,122.46,23489.0
2018-01-02 15:55:00,122.45,122.47,122.21,122.26,39344.0,122.45,122.47,122.21,122.26,39344.0
2018-01-03 09:30:00,122.2,122.55,121.86,122.22,10535.0,122.2,122.55,121.86,122.22,10535.0
2018-01-03 09:35:00,122.14,122.15,121.39,121.69,8338.0,122.14,122.15,121.39,121.69,8338.0
2018-01-03 09:40:00,121.66,121.72,121.52,121.66,33000.0,121.66,121.72,121.52,121.66,33000.0
2018-01-03 09:45:00,121.56,121.84,121.49,121.55,7780.0,121.56,121.84,121.49,121.55,7780.0
2018-01-03 09:50:00,121.65,122.02,121.64,121.86,8599.0,121.65,122.02,121.64,121.86,8599.0
2018-01-03 09:55:00,121.77,122.26,121.64,122.26,5700.0,121.77,122.26,121.64,122.26,5700.0
2018-01-03 10:00:00,122.26,122.37,122.06,122.35,17696.0,122.26,122.37,122.06,122.35,17696.0
2018-01-03 10:05:00,122.33,122.59,122.33,122.49,6974.0,122.33,122.59,122.33,122.49,6974.0
2018-01-03 10:10:00,122.46,122.51,122.21,122.32,22358.0,122.46,122.51,122.21,122.32,22358.0
2018-01-03 10:15:00,122.35,122.42,122.19,122.27,5925.0,122.35,122.42,122.19,122.27,5925.0
2018-01-03 10:20:00,122.27,122.28,122.2,122.23,6857.0,122.27,122.28,122.2,122.23,6857.0
2018-01-03 10:25:00,122.31,122.39,122.15,122.18,15115.0,122.31,122.39,122.15,122.18,15115.0
2018-01-03 10:30:00,122.15,122.16,121.78,121.86,7549.0,122.15,122.16,121.78,121.86,7549.0
2018-01-03 10:35:00,121.96,121.98,121.89,121.97,2200.0,121.96,121.98,121.89,121.97,2200.0
2018-01-03 10:40:00,121.93,122.09,121.93,122.06,8363.0,121.93,122.09,121.93,122.06,8363.0
2018-01-03 10:45:00,122.09,122.34,122.0,122.1,12716.0,122.09,122.34,122.0,122.1,12716.0
2018-01-03 10:50:00,122.09,122.18,121.74,121.89,15056.0,122.09,122.18,121.74,121.89,15056.0
2018-01-03 10:55:00,121.91,121.99,121.86,121.88,6450.0,121.91,121.99,121.86,121.88,6450.0
2018-01-03 11:00:00,122.0,122.13,121.86,122.13,12100.0,122.0,122.13,121.86,122.13,12100.0
2018-01-03 11:05:00,122.24,122.34,122.21,122.3,2290.0,122.24,122.34,122.21,122.3,2290.0
2018-01-03 11:10:00,122.3,122.3,122.13,122.17,7700.0,122.3,122.3,122.13,122.17,7700.0
2018-01-03 11:15:00,122.17,122.29,122.16,122.17,10869.0,122.17,122.29,122.16,122.17,10869.0
2018-01-03 11:20:00,122.17,122.18,122.07,122.16,5875.0,122.17,122.18,122.07,122.16,5875.0
2018-01-03 11:25:00,122.17,122.17,121.85,121.92,5205.0,122.17,122.17,121.85,121.92,5205.0
2018-01-03 11:30:00,121.92,121.99,121.9,121.95,5659.0,121.92,121.99,121.9,121.95,5659.0
2018-01-03 11:35:00,122.0,122.14,121.88,121.88,6237.0,122.0,122.14,121.88,121.88,6237.0
2018-01-03 11:40:00,121.88,121.98,121.88,121.93,2450.0,121.88,121.98,121.88,121.93,2450.0
2018-01-03 11:45:00,121.92,121.96,121.91,121.93,5440.0,121.92,121.96,121.91,121.93,5440.0
2018-01-03 11:50:00,121.94,122.01,121.92,121.96,7268.0,121.94,122.01,121.92,121.96,7268.0
2018-01-03 11:55:00,122.09,122.09,121.91,121.96,9790.0,122.09,122.09,121.91,121.96,9790.0
2018-01-03 12:00:00,122.09,122.09,121.87,121.87,8260.0,122.09,122.09,121.87,121.87,8260.0
2018-01-03 12:05:00,121.83,121.83,121.65,121.7,10291.0,121.83,121.83,121.65,121.7,10291.0
2018-01-03 12:10:00,121.73,121.8,121.65,121.74,3800.0,121.73,121.8,121.65,121.74,3800.0
2018-01-03 12:15:00,121.78,121.78,121.69,121.76,5851.0,121.78,121.78,121.69,121.76,5851.0
2018-01-03 12:20:00,121.79,121.81,121.61,121.78,4900.0,121.79,121.81,121.61,121.78,4900.0
2018-01-03 12:25:00,121.73,121.77,121.65,121.65,2830.0,121.73,121.77,121.65,121.65,2830.0
2018-01-03 12:30:00,121.64,121.68,121.5,121.5,44408.0,121.64,121.68,121.5,121.5,44408.0
2018-01-03 12:35:00,121.51,121.51,121.32,121.34,9757.0,121.51,121.51,121.32,121.34,9757.0
2018-01-03 12:40:00,121.37,121.47,121.24,121.31,26979.0,121.37,121.47,121.24,121.31,26979.0
2018-01-03 12:45:00,121.31,121.35,121.27,121.31,3300.0,121.31,121.35,121.27,121.31,3300.0
2018-01-03 12:50:00,121.3,121.3,121.19,121.23,6857.0,121.3,121.3,121.19,121.23,6857.0
2018-01-03 12:55:00,121.23,121.29,121.18,121.18,4638.0,121.23,121.29,121.18,121.18,4638.0
2018-01-03 13:00:00,121.16,121.21,121.1,121.11,2983.0,121.16,121.21,121.1,121.11,2983.0
2018-01-03 13:05:00,121.18,121.18,121.03,121.03,3323.0,121.18,121.18,121.03,121.03,3323.0
2018-01-03 13:10:00,121.08,121.08,120.94,120.94,5688.0,121.08,121.08,120.94,120.94,5688.0
2018-01-03 13:15:00,120.97,120.98,120.81,120.81,6716.0,120.97,120.98,120.81,120.81,6716.0
2018-01-03 13:20:00,120.86,121.26,120.84,121.23,8669.0,120.86,121.26,120.84,121.23,8669.0
2018-01-03 13:25:00,121.23,121.36,121.18,121.36,8401.0,121.23,121.36,121.18,121.36,8401.0
2018-01-03 13:30:00,121.38,121.58,121.32,121.32,6874.0,121.38,121.58,121.32,121.32,6874.0
2018-01-03 13:35:00,121.32,121.32,121.14,121.14,3348.0,121.32,121.32,121.14,121.14,3348.0
2018-01-03 13:40:00,121.22,121.27,121.19,121.27,3678.0,121.22,121.27,121.19,121.27,3678.0
2018-01-03 13:45:00,121.27,121.3,121.08,121.13,5849.0,121.27,121.3,121.08,121.13,5849.0
2018-01-03 13:50:00,121.13,121.17,121.06,121.09,4662.0,121.13,121.17,121.06,121.09,4662.0
2018-01-03 13:55:00,121.08,121.12,121.0,121.0,5721.0,121.08,121.12,121.0,121.0,5721.0
2018-01-03 14:00:00,120.97,121.04,120.95,121.04,5182.0,120.97,121.04,120.95,121.04,5182.0
2018-01-03 14:05:00,120.98,121.06,120.95,120.95,4106.0,120.98,121.06,120.95,120.95,4106.0
2018-01-03 14:10:00,120.96,121.03,120.94,120.94,5286.0,120.96,121.03,120.94,120.94,5286.0
2018-01-03 14:15:00,120.94,121.08,120.94,121.02,5278.0,120.94,121.08,120.94,121.02,5278.0
2018-01-03 14:20:00,121.02,121.04,120.78,120.87,8408.0,121.02,121.04,120.78,120.87,8408.0
2018-01-03 14:25:00,120.86,120.99,120.81,120.98,9501.0,120.86,120.99,120.81,120.98,9501.0
2018-01-03 14:30:00,121.0,121.18,120.97,121.08,10785.0,121.0,121.18,120.97,121.08,10785.0
2018-01-03 14:35:00,121.08,121.25,121.08,121.17,10260.0,121.08,121.25,121.08,121.17,10260.0
2018-01-03 14:40:00,121.16,121.19,121.09,121.09,4874.0,121.16,121.19,121.09,121.09,4874.0
2018-01-03 14:45:00,121.1,121.17,121.08,121.12,10341.0,121.1,121.17,121.08,121.12,10341.0
2018-01-03 14:50:00,121.13,121.43,121.05,121.43,14353.0,121.13,121.43,121.05,121.43,14353.0
2018-01-03 14:55:00,121.41,121.47,121.37,121.41,15893.0,121.41,121.47,121.37,121.41,15893.0
2018-01-03 15:00:00,121.43,121.6,121.39,121.47,16954.0,121.43,121.6,121.39,121.47,16954.0
2018-01-03 15:05:00,121.47,121.5,121.3,121.34,12945.0,121.47,121.5,121.3,121.34,12945.0
2018-01-03 15:10:00,121.35,121.47,121.25,121.26,14000.0,121.35,121.47,121.25,121.26,14000.0
2018-01-03 15:15:00,121.29,121.35,121.11,121.34,12564.0,121.29,121.35,121.11,121.34,12564.0
2018-01-03 15:20:00,121.32,121.34,121.18,121.18,16228.0,121.32,121.34,121.18,121.18,16228.0
2018-01-03 15:25:00,121.17,121.3,121.1,121.23,30825.0,121.17,121.3,121.1,121.23,30825.0
2018-01-03 15:30:00,121.23,121.33,121.13,121.27,30854.0,121.23,121.33,121.13,121.27,30854.0
2018-01-03 15:35:00,121.29,121.29,121.11,121.2,35626.0,121.29,121.29,121.11,121.2,35626.0
2018-01-03 15:40:00,121.21,121.24,121.18,121.19,26809.0,121.21,121.24,121.18,121.19,26809.0
2018-01-03 15:45:00,121.22,121.67,121.2,121.52,37663.0,121.22,121.67,121.2,121.52,37663.0
2018-01-03 15:50:00,121.54,121.78,121.51,121.77,16674.0,121.54,121.78,121.51,121.77,16674.0
2018-01-03 15:55:00,121.77,121.77,121.29,121.36,73033.0,121.77,121.77,121.29,121.36,73033.0
2018-01-04 09:30:00,121.25,122.72,121.25,122.48,105229.0,121.25,122.72,121.25,122.48,105229.0
2018-01-04 09:35:00,122.17,122.17,121.43,121.82,3752.0,122.17,122.17,121.43,121.82,3752.0
2018-01-04 09:40:00,121.83,121.83,121.0,121.1,6200.0,121.83,121.83,121.0,121.1,6200.0
2018-01-04 09:45:00,121.18,121.23,120.69,120.74,11234.0,121.18,121.23,120.69,120.74,11234.0
2018-01-04 09:50:00,120.7,120.9,120.38,120.49,14281.0,120.7,120.9,120.38,120.49,14281.0
2018-01-04 09:55:00,120.44,120.56,120.0,120.03,21071.0,120.44,120.56,120.0,120.03,21071.0
2018-01-04 10:00:00,120.08,120.4,119.86,120.29,17749.0,120.08,120.4,119.86,120.29,17749.0
2018-01-04 10:05:00,120.23,120.62,120.23,120.62,14536.0,120.23,120.62,120.23,120.62,14536.0
2018-01-04 10:10:00,120.59,120.68,119.98,120.12,8744.0,120.59,120.68,119.98,120.12,8744.0
2018-01-04 10:15:00,120.01,120.47,120.01,120.07,22043.0,120.01,120.47,120.01,120.07,22043.0
2018-01-04 10:20:00,120.14,120.17,120.01,120.07,7124.0,120.14,120.17,120.01,120.07,7124.0
2018-01-04 10:25:00,119.99,120.14,119.98,120.14,8176.0,119.99,120.14,119.98,120.14,8176.0
2018-01-04 10:30:00,120.2,120.29,119.94,119.99,14917.0,120.2,120.29,119.94,119.99,14917.0
2018-01-04 10:35:00,119.88,120.02,119.72,119.73,29868.0,119.88,120.02,119.72,119.73,29868.0
2018-01-04 10:40:00,119.75,120.22,119.75,120.16,5196.0,119.75,120.22,119.75,120.16,5196.0
2018-01-04 10:45:00,120.08,120.52,120.08,120.39,4100.0,120.08,120.52,120.08,120.39,4100.0
2018-01-04 10:50:00,120.35,120.48,120.28,120.48,4837.0,120.35,120.48,120.28,120.48,4837.0
2018-01-04 10:55:00,120.64,120.92,120.49,120.91,6920.0,120.64,120.92,120.49,120.91,6920.0
2018-01-04 11:00:00,120.97,121.05,120.77,120.84,19974.0,120.97,121.05,120.77,120.84,19974.0
2018-01-04 11:05:00,120.8,120.88,120.42,120.79,27329.0,120.8,120.88,120.42,120.79,27329.0
2018-01-04 11:10:00,120.8,121.17,120.73,121.13,15981.0,120.8,121.17,120.73,121.13,15981.0
2018-01-04 11:15:00,121.16,121.16,120.7,120.78,26395.0,121.16,121.16,120.7,120.78,26395.0
2018-01-04 11:20:00,120.82,120.95,120.52,120.87,17143.0,120.82,120.95,120.52,120.87,17143.0
2018-01-04 11:25:00,120.8,120.88,120.46,120.52,37632.0,120.8,120.88,120.46,120.52,37632.0
2018-01-04 11:30:00,120.65,120.65,119.86,119.86,11016.0,120.65,120.65,119.86,119.86,11016.0
2018-01-04 11:35:00,119.87,120.08,119.81,119.91,7106.0,119.87,120.08,119.81,119.91,7106.0
2018-01-04 11:40:00,119.93,120.12,119.82,120.02,7545.0,119.93,120.12,119.82,120.02,7545.0
2018-01-04 11:45:00,119.99,120.37,119.99,120.04,26829.0,119.99,120.37,119.99,120.04,26829.0
2018-01-04 11:50:00,120.11,120.25,120.11,120.2,5861.0,120.11,120.25,120.11,120.2,5861.0
2018-01-04 11:55:00,120.21,120.35,120.21,120.35,3531.0,120.21,120.35,120.21,120.35,3531.0
2018-01-04 12:00:00,120.35,120.57,120.35,120.54,5052.0,120.35,120.57,120.35,120.54,5052.0
2018-01-04 12:05:00,120.59,120.79,120.55,120.79,4607.0,120.59,120.79,120.55,120.79,4607.0
2018-01-04 12:10:00,120.82,120.89,120.69,120.89,7697.0,120.82,120.89,120.69,120.89,7697.0
2018-01-04 12:15:00,120.95,121.02,120.88,121.02,5267.0,120.95,121.02,120.88,121.02,5267.0
2018-01-04 12:20:00,121.03,121.29,120.99,121.29,8785.0,121.03,121.29,120.99,121.29,8785.0
2018-01-04 12:25:00,121.31,121.33,121.08,121.3,5035.0,121.31,121.33,121.08,121.3,5035.0
2018-01-04 12:30:00,121.29,121.29,120.96,121.0,5558.0,121.29,121.29,120.96,121.0,5558.0
2018-01-04 12:35:00,121.0,121.03,120.81,120.82,6044.0,121.0,121.03,120.81,120.82,6044.0
2018-01-04 12:40:00,120.79,121.08,120.74,121.08,5906.0,120.79,121.08,120.74,121.08,5906.0
2018-01-04 12:45:00,120.98,121.17,120.98,121.03,6773.0,120.98,121.17,120.98,121.03,6773.0
2018-01-04 12:50:00,121.04,121.04,120.84,120.95,4171.0,121.04,121.04,120.84,120.95,4171.0
2018-01-04 12:55:00,120.91,121.02,120.85,120.91,5131.0,120.91,121.02,120.85,120.91,5131.0
2018-01-04 13:00:00,120.9,121.19,120.87,121.19,4423.0,120.9,121.19,120.87,121.19,4423.0
2018-01-04 13:05:00,121.12,121.13,120.86,121.04,7841.0,121.12,121.13,120.86,121.04,7841.0
2018-01-04 13:10:00,121.04,121.26,121.02,121.2,41913.0,121.04,121.26,121.02,121.2,41913.0
2018-01-04 13:15:00,121.2,121.91,121.19,121.67,47497.0,121.2,121.91,121.19,121.67,47497.0
2018-01-04 13:20:00,121.66,121.91,121.66,121.91,5800.0,121.66,121.91,121.66,121.91,5800.0
2018-01-04 13:25:00,121.92,121.99,121.75,121.94,5800.0,121.92,121.99,121.75,121.94,5800.0
2018-01-04 13:30:00,121.94,122.37,121.93,122.22,25484.0,121.94,122.37,121.93,122.22,25484.0
2018-01-04 13:35:00,122.26,122.68,122.26,122.68,9395.0,122.26,122.68,122.26,122.68,9395.0
2018-01-04 13:40:00,122.53,122.57,122.37,122.57,2845.0,122.53,122.57,122.37,122.57,2845.0
2018-01-04 13:45:00,122.58,122.7,122.47,122.6,4303.0,122.58,122.7,122.47,122.6,4303.0
2018-01-04 13:50:00,122.54,122.55,122.12,122.39,4795.0,122.54,122.55,122.12,122.39,4795.0
2018-01-04 13:55:00,122.4,122.48,122.29,122.47,3348.0,122.4,122.48,122.29,122.47,3348.0
2018-01-04 14:00:00,122.48,122.52,122.4,122.4,3042.0,122.48,122.52,122.4,122.4,3042.0
2018-01-04 14:05:00,122.48,122.49,121.82,122.02,8738.0,122.48,122.49,121.82,122.02,8738.0
2018-01-04 14:10:00,122.01,122.05,121.99,122.03,900.0,122.01,122.05,121.99,122.03,900.0
2018-01-04 14:15:00,122.07,122.22,122.06,122.18,4500.0,122.07,122.22,122.06,122.18,4500.0
2018-01-04 14:20:00,122.12,122.35,122.11,122.35,2310.0,122.12,122.35,122.11,122.35,2310.0
2018-01-04 14:25:00,122.27,122.4,122.07,122.4,5050.0,122.27,122.4,122.07,122.4,5050.0
2018-01-04 14:30:00,122.35,122.54,122.26,122.26,9820.0,122.35,122.54,122.26,122.26,9820.0
2018-01-04 14:35:00,122.31,122.43,122.26,122.32,4905.0,122.31,122.43,122.26,122.32,4905.0
2018-01-04 14:40:00,122.35,122.41,122.3,122.35,5520.0,122.35,122.41,122.3,122.35,5520.0
2018-01-04 14:45:00,122.33,122.48,122.33,122.48,4300.0,122.33,122.48,122.33,122.48,4300.0
2018-01-04 14:50:00,122.48,122.51,122.31,122.31,5644.0,122.48,122.51,122.31,122.31,5644.0
2018-01-04 14:55:00,122.35,122.39,122.22,122.22,4859.0,122.35,122.39,122.22,122.22,4859.0
2018-01-04 15:00:00,122.24,122.48,122.24,122.45,4551.0,122.24,122.48,122.24,122.45,4551.0
2018-01-04 15:05:00,122.36,122.4,122.27,122.36,5900.0,122.36,122.4,122.27,122.36,5900.0
2018-01-04 15:10:00,122.28,122.46,122.28,122.34,5019.0,122.28,122.46,122.28,122.34,5019.0
2018-01-04 15:15:00,122.34,122.42,122.3,122.42,5700.0,122.34,122.42,122.3,122.42,5700.0
2018-01-04 15:20:00,122.43,122.6,122.39,122.57,7058.0,122.43,122.6,122.39,122.57,7058.0
2018-01-04 15:25:00,122.53,122.78,122.48,122.67,8370.0,122.53,122.78,122.48,122.67,8370.0
2018-01-04 15:30:00,122.64,122.72,122.62,122.72,5936.0,122.64,122.72,122.62,122.72,5936.0
2018-01-04 15:35:00,122.72,122.95,122.7,122.7,14527.0,122.72,122.95,122.7,122.7,14527.0
2018-01-04 15:40:00,122.69,122.69,122.47,122.6,17441.0,122.69,122.69,122.47,122.6,17441.0
2018-01-04 15:45:00,122.63,122.65,122.38,122.38,14167.0,122.63,122.65,122.38,122.38,14167.0
2018-01-04 15:50:00,122.37,122.5,122.34,122.5,16030.0,122.37,122.5,122.34,122.5,16030.0
2018-01-04 15:55:00,122.48,122.54,122.41,122.47,28687.0,122.48,122.54,122.41,122.47,28687.0
2018-01-05 09:30:00,122.95,123.41,122.77,122.77,12562.0,122.95,123.41,122.77,122.77,12562.0
2018-01-05 09:35:00,123.12,123.57,123.12,123.29,1900.0,123.12,123.57,123.12,123.29,1900.0
2018-01-05 09:40:00,123.23,123.43,123.18,123.37,2800.0,123.23,123.43,123.18,123.37,2800.0
2018-01-05 09:45:00,123.37,123.68,123.31,123.44,23637.0,123.37,123.68,123.31,123.44,23637.0
2018-01-05 09:50:00,123.47,123.83,123.28,123.75,19366.0,123.47,123.83,123.28,123.75,19366.0
2018-01-05 09:55:00,123.83,123.84,123.29,123.29,8709.0,123.83,123.84,123.29,123.29,8709.0
2018-01-05 10:00:00,123.03,123.39,123.02,123.04,5962.0,123.03,123.39,123.02,123.04,5962.0
2018-01-05 10:05:00,123.04,123.54,123.01,123.54,58961.0,123.04,123.54,123.01,123.54,58961.0
2018-01-05 10:10:00,123.67,123.8,123.51,123.73,8887.0,123.67,123.8,123.51,123.73,8887.0
2018-01-05 10:15:00,123.78,123.8,123.63,123.78,4100.0,123.78,123.8,123.63,123.78,4100.0
2018-01-05 10:20:00,123.85,124.17,123.82,124.12,11234.0,123.85,124.17,123.82,124.12,11234.0
2018-01-05 10:25:00,124.15,124.16,123.72,123.85,3200.0,124.15,124.16,123.72,123.85,3200.0
2018-01-05 10:30:00,123.82,123.99,123.67,123.88,4800.0,123.82,123.99,123.67,123.88,4800.0
2018-01-05 10:35:00,123.95,124.18,123.94,124.03,4300.0,123.95,124.18,123.94,124.03,4300.0
2018-01-05 10:40:00,123.97,124.13,123.94,124.13,2200.0,123.97,124.13,123.94,124.13,2200.0
2018-01-05 10:45:00,124.03,124.26,124.03,124.08,7993.0,124.03,124.26,124.03,124.08,7993.0
2018-01-05 10:50:00,124.1,124.16,123.98,123.98,6835.0,124.1,124.16,123.98,123.98,6835.0
2018-01-05 10:55:00,124.04,124.18,124.02,124.07,51700.0,124.04,124.18,124.02,124.07,51700.0
2018-01-05 11:00:00,124.07,124.16,124.07,124.16,1925.0,124.07,124.16,124.07,124.16,1925.0
2018-01-05 11:05:00,124.16,124.37,124.06,124.06,11050.0,124.16,124.37,124.06,124.06,11050.0
2018-01-05 11:10:00,124.06,124.1,123.81,123.81,3070.0,124.06,124.1,123.81,123.81,3070.0
2018-01-05 11:15:00,123.86,124.04,123.85,123.89,5803.0,123.86,124.04,123.85,123.89,5803.0
2018-01-05 11:20:00,123.88,124.33,123.88,124.25,53743.0,123.88,124.33,123.88,124.25,53743.0
2018-01-05 11:25:00,124.23,124.54,124.02,124.15,9783.0,124.23,124.54,124.02,124.15,9783.0
2018-01-05 11:30:00,124.21,124.25,124.15,124.24,2313.0,124.21,124.25,124.15,124.24,2313.0
2018-01-05 11:35:00,124.24,124.31,124.16,124.31,2252.0,124.24,124.31,124.16,124.31,2252.0
2018-01-05 11:40:00,124.29,124.37,124.26,124.33,4800.0,124.29,124.37,124.26,124.33,4800.0
2018-01-05 11:45:00,124.29,124.64,124.25,124.42,18109.0,124.29,124.64,124.25,124.42,18109.0
2018-01-05 11:50:00,124.33,124.33,124.13,124.14,2700.0,124.33,124.33,124.13,124.14,2700.0
2018-01-05 11:55:00,124.13,124.25,124.11,124.25,2367.0,124.13,124.25,124.11,124.25,2367.0
2018-01-05 12:00:00,124.23,124.27,124.03,124.03,4634.0,124.23,124.27,124.03,124.03,4634.0
2018-01-05 12:05:00,124.06,124.06,123.5,123.8,12500.0,124.06,124.06,123.5,123.8,12500.0
2018-01-05 12:10:00,123.8,123.93,123.8,123.93,1284.0,123.8,123.93,123.8,123.93,1284.0
2018-01-05 12:15:00,124.04,124.18,123.95,124.16,4995.0,124.04,124.18,123.95,124.16,4995.0
2018-01-05 12:20:00,124.14,124.19,124.1,124.12,2300.0,124.14,124.19,124.1,124.12,2300.0
2018-01-05 12:25:00,124.2,124.24,124.12,124.19,3540.0,124.2,124.24,124.12,124.19,3540.0
2018-01-05 12:30:00,124.2,124.2,124.0,124.01,1750.0,124.2,124.2,124.0,124.01,1750.0
2018-01-05 12:35:00,124.0,124.0,123.72,123.74,2800.0,124.0,124.0,123.72,123.74,2800.0
2018-01-05 12:40:00,123.78,123.87,123.72,123.87,3700.0,123.78,123.87,123.72,123.87,3700.0
2018-01-05 12:45:00,123.91,124.03,123.87,123.97,17866.0,123.91,124.03,123.87,123.97,17866.0
2018-01-05 12:50:00,123.96,123.97,123.91,123.91,3080.0,123.96,123.97,123.91,123.91,3080.0
2018-01-05 12:55:00,123.98,124.03,123.89,123.89,3525.0,123.98,124.03,123.89,123.89,3525.0
2018-01-05 13:00:00,123.85,123.95,123.83,123.94,3101.0,123.85,123.95,123.83,123.94,3101.0
2018-01-05 13:05:00,123.97,124.01,123.78,123.89,2923.0,123.97,124.01,123.78,123.89,2923.0
2018-01-05 13:10:00,123.89,123.97,123.77,123.77,1536.0,123.89,123.97,123.77,123.77,1536.0
2018-01-05 13:15:00,123.86,123.86,123.84,123.84,600.0,123.86,123.86,123.84,123.84,600.0
2018-01-05 13:20:00,123.87,124.01,123.87,124.0,3601.0,123.87,124.01,123.87,124.0,3601.0
2018-01-05 13:25:00,124.02,124.05,123.97,124.05,1000.0,124.02,124.05,123.97,124.05,1000.0
2018-01-05 13:30:00,124.05,124.14,124.01,124.13,4579.0,124.05,124.14,124.01,124.13,4579.0
2018-01-05 13:35:00,124.13,124.13,124.02,124.1,3501.0,124.13,124.13,124.02,124.1,3501.0
2018-01-05 13:40:00,124.09,124.13,124.04,124.13,3033.0,124.09,124.13,124.04,124.13,3033.0
2018-01-05 13:45:00,124.15,124.3,124.09,124.28,3204.0,124.15,124.3,124.09,124.28,3204.0
2018-01-05 13:50:00,124.23,124.25,124.13,124.19,5400.0,124.23,124.25,124.13,124.19,5400.0
2018-01-05 13:55:00,124.16,124.16,124.06,124.11,2317.0,124.16,124.16,124.06,124.11,2317.0
2018-01-05 14:00:00,124.08,124.2,124.08,124.2,2100.0,124.08,124.2,124.08,124.2,2100.0
2018-01-05 14:05:00,124.2,124.35,124.17,124.35,4106.0,124.2,124.35,124.17,124.35,4106.0
2018-01-05 14:10:00,124.33,124.51,124.33,124.46,3640.0,124.33,124.51,124.33,124.46,3640.0
2018-01-05 14:15:00,124.42,124.5,124.27,124.27,5900.0,124.42,124.5,124.27,124.27,5900.0
2018-01-05 14:20:00,124.27,124.33,124.26,124.3,5713.0,124.27,124.33,124.26,124.3,5713.0
2018-01-05 14:25:00,124.32,124.38,124.31,124.34,2500.0,124.32,124.38,124.31,124.34,2500.0
2018-01-05 14:30:00,124.36,124.44,124.36,124.43,3700.0,124.36,124.44,124.36,124.43,3700.0
2018-01-05 14:35:00,124.46,124.54,124.46,124.5,5751.0,124.46,124.54,124.46,124.5,5751.0
2018-01-05 14:40:00,124.49,124.62,124.48,124.56,3856.0,124.49,124.62,124.48,124.56,3856.0
2018-01-05 14:45:00,124.54,124.66,124.53,124.61,6343.0,124.54,124.66,124.53,124.61,6343.0
2018-01-05 14:50:00,124.67,124.68,124.59,124.59,2630.0,124.67,124.68,124.59,124.59,2630.0
2018-01-05 14:55:00,124.64,124.74,124.61,124.74,3659.0,124.64,124.74,124.61,124.74,3659.0
2018-01-05 15:00:00,124.73,124.75,124.68,124.74,6380.0,124.73,124.75,124.68,124.74,6380.0
2018-01-05 15:05:00,124.74,124.87,124.73,124.87,7753.0,124.74,124.87,124.73,124.87,7753.0
2018-01-05 15:10:00,124.86,124.95,124.84,124.85,9176.0,124.86,124.95,124.84,124.85,9176.0
2018-01-05 15:15:00,124.93,124.97,124.87,124.89,6144.0,124.93,124.97,124.87,124.89,6144.0
2018-01-05 15:20:00,124.87,124.88,124.75,124.79,8052.0,124.87,124.88,124.75,124.79,8052.0
2018-01-05 15:25:00,124.76,124.87,124.76,124.86,5077.0,124.76,124.87,124.76,124.86,5077.0
2018-01-05 15:30:00,124.86,124.87,124.82,124.83,7554.0,124.86,124.87,124.82,124.83,7554.0
2018-01-05 15:35:00,124.85,124.85,124.74,124.8,9055.0,124.85,124.85,124.74,124.8,9055.0
2018-01-05 15:40:00,124.79,124.79,124.43,124.43,16793.0,124.79,124.79,124.43,124.43,16793.0
2018-01-05 15:45:00,124.43,124.47,124.35,124.4,22498.0,124.43,124.47,124.35,124.4,22498.0
2018-01-05 15:50:00,124.41,124.43,124.37,124.38,20695.0,124.41,124.43,124.37,124.38,20695.0
2018-01-05 15:55:00,124.38,124.49,124.31,124.44,48294.0,124.38,124.49,124.31,124.44,48294.0
2018-01-08 09:30:00,125.2,125.26,124.43,124.93,7069.0,125.2,125.26,124.43,124.93,7069.0
2018-01-08 09:35:00,124.66,124.69,123.52,123.53,800.0,124.66,124.69,123.52,123.53,800.0
2018-01-08 09:40:00,123.85,124.26,123.84,123.96,2778.0,123.85,124.26,123.84,123.96,2778.0
2018-01-08 09:45:00,123.95,124.09,123.66,123.69,8643.0,123.95,124.09,123.66,123.69,8643.0
2018-01-08 09:50:00,123.72,123.73,122.85,122.9,5640.0,123.72,123.73,122.85,122.9,5640.0
2018-01-08 09:55:00,122.91,122.97,122.08,122.24,11605.0,122.91,122.97,122.08,122.24,11605.0
2018-01-08 10:00:00,122.2,122.46,122.11,122.27,11456.0,122.2,122.46,122.11,122.27,11456.0
2018-01-08 10:05:00,122.32,122.41,121.92,121.92,4011.0,122.32,122.41,121.92,121.92,4011.0
2018-01-08 10:10:00,121.86,122.08,121.86,121.93,2620.0,121.86,122.08,121.86,121.93,2620.0
2018-01-08 10:15:00,122.03,122.33,122.03,122.28,3862.0,122.03,122.33,122.03,122.28,3862.0
2018-01-08 10:20:00,122.26,122.3,122.09,122.16,14105.0,122.26,122.3,122.09,122.16,14105.0
2018-01-08 10:25:00,122.17,122.19,121.96,121.96,3341.0,122.17,122.19,121.96,121.96,3341.0
2018-01-08 10:30:00,121.95,122.04,121.93,121.93,5094.0,121.95,122.04,121.93,121.93,5094.0
2018-01-08 10:35:00,121.93,122.06,121.71,121.79,8215.0,121.93,122.06,121.71,121.79,8215.0
2018-01-08 10:40:00,121.79,121.79,121.5,121.5,8735.0,121.79,121.79,121.5,121.5,8735.0
2018-01-08 10:45:00,121.59,121.72,121.5,121.66,16191.0,121.59,121.72,121.5,121.66,16191.0
2018-01-08 10:50:00,121.7,121.82,121.6,121.7,10762.0,121.7,121.82,121.6,121.7,10762.0
2018-01-08 10:55:00,121.75,121.75,121.55,121.65,6201.0,121.75,121.75,121.55,121.65,6201.0
2018-01-08 11:00:00,121.65,121.65,121.5,121.52,7200.0,121.65,121.65,121.5,121.52,7200.0
2018-01-08 11:05:00,121.48,121.57,121.24,121.24,5956.0,121.48,121.57,121.24,121.24,5956.0
2018-01-08 11:10:00,121.24,121.34,121.15,121.18,4193.0,121.24,121.34,121.15,121.18,4193.0
2018-01-08 11:15:00,121.15,121.27,121.11,121.18,11762.0,121.15,121.27,121.11,121.18,11762.0
2018-01-08 11:20:00,121.16,121.19,120.94,120.95,8617.0,121.16,121.19,120.94,120.95,8617.0
2018-01-08 11:25:00,120.95,121.15,120.95,120.95,8690.0,120.95,121.15,120.95,120.95,8690.0
2018-01-08 11:30:00,121.07,121.3,121.04,121.3,6100.0,121.07,121.3,121.04,121.3,6100.0
2018-01-08 11:35:00,121.23,121.31,121.21,121.31,4028.0,121.23,121.31,121.21,121.31,4028.0
2018-01-08 11:40:00,121.28,121.34,121.21,121.21,8063.0,121.28,121.34,121.21,121.21,8063.0
2018-01-08 11:45:00,121.24,121.33,121.2,121.32,7453.0,121.24,121.33,121.2,121.32,7453.0
2018-01-08 11:50:00,121.48,121.67,121.42,121.65,4900.0,121.48,121.67,121.42,121.65,4900.0
2018-01-08 11:55:00,121.68,121.71,121.17,121.2,10434.0,121.68,121.71,121.17,121.2,10434.0
2018-01-08 12:00:00,121.21,121.54,121.2,121.54,7417.0,121.21,121.54,121.2,121.54,7417.0
2018-01-08 12:05:00,121.5,121.65,121.47,121.48,5062.0,121.5,121.65,121.47,121.48,5062.0
2018-01-08 12:10:00,121.48,121.54,121.43,121.47,3424.0,121.48,121.54,121.43,121.47,3424.0
2018-01-08 12:15:00,121.48,121.52,121.27,121.44,7594.0,121.48,121.52,121.27,121.44,7594.0
2018-01-08 12:20:00,121.45,121.61,121.44,121.48,13367.0,121.45,121.61,121.44,121.48,13367.0
2018-01-08 12:25:00,121.52,121.58,121.45,121.46,17247.0,121.52,121.58,121.45,121.46,17247.0
2018-01-08 12:30:00,121.47,121.7,121.38,121.63,23793.0,121.47,121.7,121.38,121.63,23793.0
2018-01-08 12:35:00,121.63,122.02,121.63,121.97,6778.0,121.63,122.02,121.63,121.97,6778.0
2018-01-08 12:40:00,121.98,122.07,121.86,121.94,12878.0,121.98,122.07,121.86,121.94,12878.0
2018-01-08 12:45:00,121.9,121.9,121.64,121.64,4823.0,121.9,121.9,121.64,121.64,4823.0
2018-01-08 12:50:00,121.74,121.87,121.73,121.81,5950.0,121.74,121.87,121.73,121.81,5950.0
2018-01-08 12:55:00,121.84,121.97,121.8,121.97,4186.0,121.84,121.97,121.8,121.97,4186.0
2018-01-08 13:00:00,121.94,121.94,121.89,121.94,5000.0,121.94,121.94,121.89,121.94,5000.0
2018-01-08 13:05:00,121.91,122.15,121.91,122.15,3674.0,121.91,122.15,121.91,122.15,3674.0
2018-01-08 13:10:00,122.09,122.21,122.02,122.21,4140.0,122.09,122.21,122.02,122.21,4140.0
2018-01-08 13:15:00,122.3,122.48,122.26,122.42,3138.0,122.3,122.48,122.26,122.42,3138.0
2018-01-08 13:20:00,122.41,122.44,122.33,122.33,2230.0,122.41,122.44,122.33,122.33,2230.0
2018-01-08 13:25:00,122.23,122.34,122.05,122.06,7431.0,122.23,122.34,122.05,122.06,7431.0
2018-01-08 13:30:00,122.1,122.15,121.93,121.99,1366.0,122.1,122.15,121.93,121.99,1366.0
2018-01-08 13:35:00,121.93,121.93,121.77,121.87,4401.0,121.93,121.93,121.77,121.87,4401.0
2018-01-08 13:40:00,121.95,122.0,121.84,121.93,17123.0,121.95,122.0,121.84,121.93,17123.0
2018-01-08 13:45:00,121.98,122.0,121.91,121.91,3481.0,121.98,122.0,121.91,121.91,3481.0
2018-01-08 13:50:00,121.91,121.97,121.81,121.81,6905.0,121.91,121.97,121.81,121.81,6905.0
2018-01-08 13:55:00,121.78,121.84,121.57,121.61,19965.0,121.78,121.84,121.57,121.61,19965.0
2018-01-08 14:00:00,121.65,121.72,121.53,121.72,27540.0,121.65,121.72,121.53,121.72,27540.0
2018-01-08 14:05:00,121.69,121.75,121.67,121.7,2302.0,121.69,121.75,121.67,121.7,2302.0
2018-01-08 14:10:00,121.76,121.82,121.57,121.75,10597.0,121.76,121.82,121.57,121.75,10597.0
2018-01-08 14:15:00,121.74,121.74,121.55,121.59,2417.0,121.74,121.74,121.55,121.59,2417.0
2018-01-08 14:20:00,121.63,121.7,121.59,121.59,3673.0,121.63,121.7,121.59,121.59,3673.0
2018-01-08 14:25:00,121.57,121.63,121.54,121.58,10190.0,121.57,121.63,121.54,121.58,10190.0
2018-01-08 14:30:00,121.57,121.57,121.3,121.3,5777.0,121.57,121.57,121.3,121.3,5777.0
2018-01-08 14:35:00,121.34,121.56,121.33,121.52,5305.0,121.34,121.56,121.33,121.52,5305.0
2018-01-08 14:40:00,121.52,121.73,121.49,121.73,8135.0,121.52,121.73,121.49,121.73,8135.0
2018-01-08 14:45:00,121.63,122.04,121.58,121.62,20683.0,121.63,122.04,121.58,121.62,20683.0
2018-01-08 14:50:00,121.67,121.84,121.34,121.59,29630.0,121.67,121.84,121.34,121.59,29630.0
2018-01-08 14:55:00,121.54,121.79,121.54,121.69,9519.0,121.54,121.79,121.54,121.69,9519.0
2018-01-08 15:00:00,121.69,121.69,121.54,121.56,12540.0,121.69,121.69,121.54,121.56,12540.0
2018-01-08 15:05:00,121.56,121.95,121.55,121.95,11706.0,121.56,121.95,121.55,121.95,11706.0
2018-01-08 15:10:00,121.93,121.93,121.45,121.48,35450.0,121.93,121.93,121.45,121.48,35450.0
2018-01-08 15:15:00,121.45,121.5,121.17,121.24,42310.0,121.45,121.5,121.17,121.24,42310.0
2018-01-08 15:20:00,121.28,121.38,121.14,121.26,35772.0,121.28,121.38,121.14,121.26,35772.0
2018-01-08 15:25:00,121.26,121.47,121.21,121.47,14476.0,121.26,121.47,121.21,121.47,14476.0
2018-01-08 15:30:00,121.44,121.45,121.3,121.41,14595.0,121.44,121.45,121.3,121.41,14595.0
2018-01-08 15:35:00,121.4,121.57,121.3,121.48,24349.0,121.4,121.57,121.3,121.48,24349.0
2018-01-08 15:40:00,121.47,121.47,121.22,121.23,20840.0,121.47,121.47,121.22,121.23,20840.0
2018-01-08 15:45:00,121.25,121.53,121.23,121.3,29872.0,121.25,121.53,121.23,121.3,29872.0
2018-01-08 15:50:00,121.32,121.41,121.27,121.41,24679.0,121.32,121.41,121.27,121.41,24679.0
2018-01-08 15:55:00,121.41,121.58,121.39,121.52,32333.0,121.41,121.58,121.39,121.52,32333.0
2018-01-09 09:30:00,121.51,121.57,121.1,121.49,11267.0,121.51,121.57,121.1,121.49,11267.0
2018-01-09 09:35:00,121.28,121.58,121.1,121.22,7000.0,121.28,121.58,121.1,121.22,7000.0
2018-01-09 09:40:00,121.1,121.31,120.7,121.16,13578.0,121.1,121.31,120.7,121.16,13578.0
2018-01-09 09:45:00,121.09,121.1,120.65,121.0,5614.0,121.09,121.1,120.65,121.0,5614.0
2018-01-09 09:50:00,121.02,121.52,120.76,120.77,6000.0,121.02,121.52,120.76,120.77,6000.0
2018-01-09 09:55:00,120.76,120.78,120.61,120.62,3895.0,120.76,120.78,120.61,120.62,3895.0
2018-01-09 10:00:00,120.57,120.7,120.56,120.59,7415.0,120.57,120.7,120.56,120.59,7415.0
2018-01-09 10:05:00,120.59,120.9,120.59,120.84,5097.0,120.59,120.9,120.59,120.84,5097.0
2018-01-09 10:10:00,120.9,121.43,120.9,121.23,17500.0,120.9,121.43,120.9,121.23,17500.0
2018-01-09 10:15:00,121.2,121.58,121.17,121.29,30831.0,121.2,121.58,121.17,121.29,30831.0
2018-01-09 10:20:00,121.3,121.83,121.29,121.83,7304.0,121.3,121.83,121.29,121.83,7304.0
2018-01-09 10:25:00,121.69,121.84,121.69,121.73,2722.0,121.69,121.84,121.69,121.73,2722.0
2018-01-09 10:30:00,121.67,121.74,121.41,121.41,5205.0,121.67,121.74,121.41,121.41,5205.0
2018-01-09 10:35:00,121.38,121.4,121.23,121.23,5882.0,121.38,121.4,121.23,121.23,5882.0
2018-01-09 10:40:00,121.3,121.7,121.24,121.7,5587.0,121.3,121.7,121.24,121.7,5587.0
2018-01-09 10:45:00,121.68,121.74,121.37,121.39,4979.0,121.68,121.74,121.37,121.39,4979.0
2018-01-09 10:50:00,121.37,121.37,121.24,121.33,8014.0,121.37,121.37,121.24,121.33,8014.0
2018-01-09 10:55:00,121.38,121.67,121.33,121.67,4934.0,121.38,121.67,121.33,121.67,4934.0
2018-01-09 11:00:00,121.68,121.68,121.13,121.22,7600.0,121.68,121.68,121.13,121.22,7600.0
2018-01-09 11:05:00,121.22,121.22,121.0,121.0,4300.0,121.22,121.22,121.0,121.0,4300.0
2018-01-09 11:10:00,121.01,121.36,121.01,121.36,6000.0,121.01,121.36,121.01,121.36,6000.0
2018-01-09 11:15:00,121.47,121.47,121.3,121.44,1900.0,121.47,121.47,121.3,121.44,1900.0
2018-01-09 11:20:00,121.51,121.63,121.5,121.63,2000.0,121.51,121.63,121.5,121.63,2000.0
2018-01-09 11:25:00,121.52,121.55,121.44,121.54,2304.0,121.52,121.55,121.44,121.54,2304.0
2018-01-09 11:30:00,121.54,121.72,121.53,121.72,1450.0,121.54,121.72,121.53,121.72,1450.0
2018-01-09 11:35:00,121.72,121.91,121.67,121.8,2600.0,121.72,121.91,121.67,121.8,2600.0
2018-01-09 11:40:00,121.81,121.92,121.81,121.9,1605.0,121.81,121.92,121.81,121.9,1605.0
2018-01-09 11:45:00,121.92,121.93,121.8,121.8,2400.0,121.92,121.93,121.8,121.8,2400.0
2018-01-09 11:50:00,121.78,121.87,121.77,121.87,1000.0,121.78,121.87,121.77,121.87,1000.0
2018-01-09 11:55:00,121.96,121.96,121.76,121.82,4300.0,121.96,121.96,121.76,121.82,4300.0
2018-01-09 12:00:00,121.74,121.79,121.58,121.58,2700.0,121.74,121.79,121.58,121.58,2700.0
2018-01-09 12:05:00,121.48,121.48,121.29,121.41,3400.0,121.48,121.48,121.29,121.41,3400.0
2018-01-09 12:10:00,121.42,121.5,121.37,121.5,3020.0,121.42,121.5,121.37,121.5,3020.0
2018-01-09 12:15:00,121.49,121.52,121.29,121.29,1900.0,121.49,121.52,121.29,121.29,1900.0
2018-01-09 12:20:00,121.27,121.38,121.27,121.35,2100.0,121.27,121.38,121.27,121.35,2100.0
2018-01-09 12:25:00,121.4,121.68,121.39,121.68,1693.0,121.4,121.68,121.39,121.68,1693.0
2018-01-09 12:30:00,121.66,121.69,121.66,121.68,600.0,121.66,121.69,121.66,121.68,600.0
2018-01-09 12:35:00,121.59,121.59,121.46,121.46,2223.0,121.59,121.59,121.46,121.46,2223.0
2018-01-09 12:40:00,121.52,121.55,121.44,121.55,2692.0,121.52,121.55,121.44,121.55,2692.0
2018-01-09 12:45:00,121.54,121.62,121.53,121.58,2000.0,121.54,121.62,121.53,121.58,2000.0
2018-01-09 12:50:00,121.64,121.67,121.56,121.63,1300.0,121.64,121.67,121.56,121.63,1300.0
2018-01-09 12:55:00,121.53,121.54,121.44,121.46,1404.0,121.53,121.54,121.44,121.46,1404.0
2018-01-09 13:00:00,121.47,121.52,121.37,121.41,3469.0,121.47,121.52,121.37,121.41,3469.0
2018-01-09 13:05:00,121.45,121.54,121.41,121.53,3400.0,121.45,121.54,121.41,121.53,3400.0
2018-01-09 13:10:00,121.53,121.57,121.26,121.27,1100.0,121.53,121.57,121.26,121.27,1100.0
2018-01-09 13:15:00,121.28,121.36,121.13,121.13,3650.0,121.28,121.36,121.13,121.13,3650.0
2018-01-09 13:20:00,121.16,121.31,121.11,121.27,1860.0,121.16,121.31,121.11,121.27,1860.0
2018-01-09 13:25:00,121.25,121.51,121.25,121.5,3800.0,121.25,121.51,121.25,121.5,3800.0
2018-01-09 13:30:00,121.48,121.54,121.48,121.54,2089.0,121.48,121.54,121.48,121.54,2089.0
2018-01-09 13:35:00,121.5,121.54,121.41,121.41,1700.0,121.5,121.54,121.41,121.41,1700.0
2018-01-09 13:40:00,121.49,121.55,121.45,121.47,3300.0,121.49,121.55,121.45,121.47,3300.0
2018-01-09 13:45:00,121.58,121.61,121.26,121.49,26297.0,121.58,121.61,121.26,121.49,26297.0
2018-01-09 13:50:00,121.5,121.55,121.47,121.53,2800.0,121.5,121.55,121.47,121.53,2800.0
2018-01-09 13:55:00,121.47,121.62,121.47,121.53,2300.0,121.47,121.62,121.47,121.53,2300.0
2018-01-09 14:00:00,121.5,121.5,121.39,121.46,4974.0,121.5,121.5,121.39,121.46,4974.0
2018-01-09 14:05:00,121.48,121.48,121.39,121.42,2900.0,121.48,121.48,121.39,121.42,2900.0
2018-01-09 14:10:00,121.38,121.48,121.34,121.48,12304.0,121.38,121.48,121.34,121.48,12304.0
2018-01-09 14:15:00,121.47,121.61,121.44,121.61,19115.0,121.47,121.61,121.44,121.61,19115.0
2018-01-09 14:20:00,121.63,121.74,121.58,121.63,17062.0,121.63,121.74,121.58,121.63,17062.0
2018-01-09 14:25:00,121.63,121.71,121.4,121.45,12526.0,121.63,121.71,121.4,121.45,12526.0
2018-01-09 14:30:00,121.44,121.48,121.43,121.47,2164.0,121.44,121.48,121.43,121.47,2164.0
2018-01-09 14:35:00,121.44,121.63,121.43,121.63,4956.0,121.44,121.63,121.43,121.63,4956.0
2018-01-09 14:40:00,121.61,121.7,121.58,121.62,37717.0,121.61,121.7,121.58,121.62,37717.0
2018-01-09 14:45:00,121.64,121.66,121.49,121.54,17100.0,121.64,121.66,121.49,121.54,17100.0
2018-01-09 14:50:00,121.53,121.71,121.47,121.5,15020.0,121.53,121.71,121.47,121.5,15020.0
2018-01-09 14:55:00,121.5,121.57,121.47,121.57,4856.0,121.5,121.57,121.47,121.57,4856.0
2018-01-09 15:00:00,121.58,121.58,121.47,121.47,4498.0,121.58,121.58,121.47,121.47,4498.0
2018-01-09 15:05:00,121.47,121.67,121.44,121.61,8180.0,121.47,121.67,121.44,121.61,8180.0
2018-01-09 15:10:00,121.61,121.67,121.56,121.61,9117.0,121.61,121.67,121.56,121.61,9117.0
2018-01-09 15:15:00,121.65,121.65,121.5,121.52,17044.0,121.65,121.65,121.5,121.52,17044.0
2018-01-09 15:20:00,121.56,121.59,121.46,121.56,8879.0,121.56,121.59,121.46,121.56,8879.0
2018-01-09 15:25:00,121.56,121.56,121.44,121.5,4800.0,121.56,121.56,121.44,121.5,4800.0
2018-01-09 15:30:00,121.5,121.61,121.47,121.54,28010.0,121.5,121.61,121.47,121.54,28010.0
2018-01-09 15:35:00,121.55,121.6,121.48,121.55,20948.0,121.55,121.6,121.48,121.55,20948.0
2018-01-09 15:40:00,121.57,121.68,121.5,121.55,27479.0,121.57,121.68,121.5,121.55,27479.0
2018-01-09 15:45:00,121.59,121.6,121.48,121.55,31541.0,121.59,121.6,121.48,121.55,31541.0
2018-01-09 15:50:00,121.57,121.59,121.48,121.52,26377.0,121.57,121.59,121.48,121.52,26377.0
2018-01-09 15:55:00,121.51,121.62,121.48,121.59,40096.0,121.51,121.62,121.48,121.59,40096.0
2018-01-10 09:30:00,121.0,122.02,121.0,121.23,4717.0,121.0,122.02,121.0,121.23,4717.0
2018-01-10 09:35:00,120.95,121.57,120.94,121.57,2000.0,120.95,121.57,120.94,121.57,2000.0
2018-01-10 09:40:00,121.56,121.85,121.23,121.5,10634.0,121.56,121.85,121.23,121.5,10634.0
2018-01-10 09:45:00,121.47,122.15,121.28,121.92,30585.0,121.47,122.15,121.28,121.92,30585.0
2018-01-10 09:50:00,121.7,121.7,121.26,121.46,4014.0,121.7,121.7,121.26,121.46,4014.0
2018-01-10 09:55:00,121.44,122.17,121.35,122.16,9152.0,121.44,122.17,121.35,122.16,9152.0
2018-01-10 10:00:00,121.75,121.75,121.29,121.4,2457.0,121.75,121.75,121.29,121.4,2457.0
2018-01-10 10:05:00,121.51,121.63,121.46,121.57,1300.0,121.51,121.63,121.46,121.57,1300.0
2018-01-10 10:10:00,121.5,121.61,121.36,121.5,2969.0,121.5,121.61,121.36,121.5,2969.0
2018-01-10 10:15:00,121.61,121.85,121.61,121.84,4300.0,121.61,121.85,121.61,121.84,4300.0
2018-01-10 10:20:00,121.86,121.93,121.73,121.75,28259.0,121.86,121.93,121.73,121.75,28259.0
2018-01-10 10:25:00,121.75,121.83,121.54,121.83,20512.0,121.75,121.83,121.54,121.83,20512.0
2018-01-10 10:30:00,121.84,122.0,121.73,121.73,11100.0,121.84,122.0,121.73,121.73,11100.0
2018-01-10 10:35:00,121.71,121.85,121.53,121.73,8800.0,121.71,121.85,121.53,121.73,8800.0
2018-01-10 10:40:00,121.71,121.81,121.58,121.81,4043.0,121.71,121.81,121.58,121.81,4043.0
2018-01-10 10:45:00,121.8,121.85,121.52,121.56,12110.0,121.8,121.85,121.52,121.56,12110.0
2018-01-10 10:50:00,121.58,121.76,121.55,121.73,5157.0,121.58,121.76,121.55,121.73,5157.0
2018-01-10 10:55:00,121.72,121.77,121.58,121.71,14156.0,121.72,121.77,121.58,121.71,14156.0
2018-01-10 11:00:00,121.67,121.81,121.65,121.8,7698.0,121.67,121.81,121.65,121.8,7698.0
2018-01-10 11:05:00,121.76,121.86,121.66,121.72,28333.0,121.76,121.86,121.66,121.72,28333.0
2018-01-10 11:10:00,121.72,121.77,121.65,121.69,10523.0,121.72,121.77,121.65,121.69,10523.0
2018-01-10 11:15:00,121.65,121.68,121.61,121.64,2900.0,121.65,121.68,121.61,121.64,2900.0
2018-01-10 11:20:00,121.63,121.72,121.62,121.65,4431.0,121.63,121.72,121.62,121.65,4431.0
2018-01-10 11:25:00,121.65,121.65,121.51,121.51,2300.0,121.65,121.65,121.51,121.51,2300.0
2018-01-10 11:30:00,121.59,121.71,121.54,121.71,4300.0,121.59,121.71,121.54,121.71,4300.0
2018-01-10 11:35:00,121.66,121.74,121.64,121.66,7040.0,121.66,121.74,121.64,121.66,7040.0
2018-01-10 11:40:00,121.7,121.72,121.39,121.39,6484.0,121.7,121.72,121.39,121.39,6484.0
2018-01-10 11:45:00,121.42,121.7,121.41,121.66,6472.0,121.42,121.7,121.41,121.66,6472.0
2018-01-10 11:50:00,121.67,121.73,121.67,121.67,7700.0,121.67,121.73,121.67,121.67,7700.0
2018-01-10 11:55:00,121.66,121.75,121.63,121.72,5901.0,121.66,121.75,121.63,121.72,5901.0
2018-01-10 12:00:00,121.71,121.77,121.65,121.7,17456.0,121.71,121.77,121.65,121.7,17456.0
2018-01-10 12:05:00,121.72,121.99,121.68,121.8,32359.0,121.72,121.99,121.68,121.8,32359.0
2018-01-10 12:10:00,121.83,121.89,121.73,121.75,13147.0,121.83,121.89,121.73,121.75,13147.0
2018-01-10 12:15:00,121.77,121.92,121.73,121.85,13003.0,121.77,121.92,121.73,121.85,13003.0
2018-01-10 12:20:00,121.89,121.91,121.76,121.8,10593.0,121.89,121.91,121.76,121.8,10593.0
2018-01-10 12:25:00,121.8,121.82,121.59,121.75,9872.0,121.8,121.82,121.59,121.75,9872.0
2018-01-10 12:30:00,121.78,121.78,121.68,121.68,6180.0,121.78,121.78,121.68,121.68,6180.0
2018-01-10 12:35:00,121.69,121.69,121.54,121.63,2100.0,121.69,121.69,121.54,121.63,2100.0
2018-01-10 12:40:00,121.61,121.74,121.61,121.68,2100.0,121.61,121.74,121.61,121.68,2100.0
2018-01-10 12:45:00,121.68,121.79,121.67,121.77,4400.0,121.68,121.79,121.67,121.77,4400.0
2018-01-10 12:50:00,121.82,121.82,121.65,121.75,6744.0,121.82,121.82,121.65,121.75,6744.0
2018-01-10 12:55:00,121.73,121.8,121.62,121.62,14200.0,121.73,121.8,121.62,121.62,14200.0
2018-01-10 13:00:00,121.62,121.62,121.54,121.57,2200.0,121.62,121.62,121.54,121.57,2200.0
2018-01-10 13:05:00,121.59,121.6,121.46,121.55,2801.0,121.59,121.6,121.46,121.55,2801.0
2018-01-10 13:10:00,121.58,121.69,121.56,121.67,1625.0,121.58,121.69,121.56,121.67,1625.0
2018-01-10 13:15:00,121.7,121.72,121.52,121.52,4977.0,121.7,121.72,121.52,121.52,4977.0
2018-01-10 13:20:00,121.58,121.58,121.47,121.47,2920.0,121.58,121.58,121.47,121.47,2920.0
2018-01-10 13:25:00,121.51,121.55,121.46,121.55,2900.0,121.51,121.55,121.46,121.55,2900.0
2018-01-10 13:30:00,121.52,121.56,121.44,121.56,5722.0,121.52,121.56,121.44,121.56,5722.0
2018-01-10 13:35:00,121.52,121.71,121.52,121.58,2999.0,121.52,121.71,121.52,121.58,2999.0
2018-01-10 13:40:00,121.55,121.57,121.5,121.51,1485.0,121.55,121.57,121.5,121.51,1485.0
2018-01-10 13:45:00,121.54,121.54,121.48,121.52,3703.0,121.54,121.54,121.48,121.52,3703.0
2018-01-10 13:50:00,121.5,121.64,121.45,121.57,8803.0,121.5,121.64,121.45,121.57,8803.0
2018-01-10 13:55:00,121.58,121.61,121.51,121.55,11682.0,121.58,121.61,121.51,121.55,11682.0
2018-01-10 14:00:00,121.52,121.64,121.49,121.58,7290.0,121.52,121.64,121.49,121.58,7290.0
2018-01-10 14:05:00,121.6,121.63,121.58,121.6,4412.0,121.6,121.63,121.58,121.6,4412.0
2018-01-10 14:10:00,121.6,121.61,121.5,121.5,7398.0,121.6,121.61,121.5,121.5,7398.0
2018-01-10 14:15:00,121.45,121.48,121.3,121.35,9300.0,121.45,121.48,121.3,121.35,9300.0
2018-01-10 14:20:00,121.37,121.45,121.37,121.45,5926.0,121.37,121.45,121.37,121.45,5926.0
2018-01-10 14:25:00,121.43,121.46,121.36,121.36,7318.0,121.43,121.46,121.36,121.36,7318.0
2018-01-10 14:30:00,121.33,121.5,121.33,121.5,8035.0,121.33,121.5,121.33,121.5,8035.0
2018-01-10 14:35:00,121.5,121.5,121.37,121.43,2831.0,121.5,121.5,121.37,121.43,2831.0
2018-01-10 14:40:00,121.44,121.47,121.38,121.42,7394.0,121.44,121.47,121.38,121.42,7394.0
2018-01-10 14:45:00,121.39,121.5,121.39,121.48,4904.0,121.39,121.5,121.39,121.48,4904.0
2018-01-10 14:50:00,121.49,121.5,121.43,121.43,7481.0,121.49,121.5,121.43,121.43,7481.0
2018-01-10 14:55:00,121.45,121.49,121.43,121.44,3949.0,121.45,121.49,121.43,121.44,3949.0
2018-01-10 15:00:00,121.46,121.5,121.46,121.48,9252.0,121.46,121.5,121.46,121.48,9252.0
2018-01-10 15:05:00,121.48,121.51,121.45,121.45,12368.0,121.48,121.51,121.45,121.45,12368.0
2018-01-10 15:10:00,121.46,121.5,121.45,121.5,7039.0,121.46,121.5,121.45,121.5,7039.0
2018-01-10 15:15:00,121.5,121.5,121.33,121.35,10100.0,121.5,121.5,121.33,121.35,10100.0
2018-01-10 15:20:00,121.34,121.46,121.32,121.37,7516.0,121.34,121.46,121.32,121.37,7516.0
2018-01-10 15:25:00,121.38,121.47,121.36,121.36,8542.0,121.38,121.47,121.36,121.36,8542.0
2018-01-10 15:30:00,121.35,121.5,121.32,121.45,12554.0,121.35,121.5,121.32,121.45,12554.0
2018-01-10 15:35:00,121.46,121.6,121.46,121.52,14517.0,121.46,121.6,121.46,121.52,14517.0
2018-01-10 15:40:00,121.54,121.54,121.41,121.45,10961.0,121.54,121.54,121.41,121.45,10961.0
2018-01-10 15:45:00,121.46,121.59,121.38,121.53,20041.0,121.46,121.59,121.38,121.53,20041.0
2018-01-10 15:50:00,121.55,121.56,121.38,121.38,18635.0,121.55,121.56,121.38,121.38,18635.0
2018-01-10 15:55:00,121.41,121.43,121.15,121.38,58679.0,121.41,121.43,121.15,121.38,58679.0
2018-01-11 09:30:00,122.21,122.21,121.07,121.78,11009.0,122.21,122.21,121.07,121.78,11009.0
2018-01-11 09:35:00,121.65,122.03,121.65,121.74,18194.0,121.65,122.03,121.65,121.74,18194.0
2018-01-11 09:40:00,121.97,122.01,121.5,121.75,23300.0,121.97,122.01,121.5,121.75,23300.0
2018-01-11 09:45:00,121.75,121.86,121.33,121.34,18599.0,121.75,121.86,121.33,121.34,18599.0
2018-01-11 09:50:00,121.31,121.6,121.16,121.6,5900.0,121.31,121.6,121.16,121.6,5900.0
2018-01-11 09:55:00,121.47,121.61,121.47,121.51,9395.0,121.47,121.61,121.47,121.51,9395.0
2018-01-11 10:00:00,121.66,121.9,121.6,121.77,14857.0,121.66,121.9,121.6,121.77,14857.0
2018-01-11 10:05:00,121.77,122.07,121.64,121.97,58484.0,121.77,122.07,121.64,121.97,58484.0
2018-01-11 10:10:00,121.94,122.0,121.68,121.68,9696.0,121.94,122.0,121.68,121.68,9696.0
2018-01-11 10:15:00,121.64,121.64,121.26,121.48,11033.0,121.64,121.64,121.26,121.48,11033.0
2018-01-11 10:20:00,121.49,121.75,121.45,121.71,16103.0,121.49,121.75,121.45,121.71,16103.0
2018-01-11 10:25:00,121.68,121.68,121.42,121.49,7231.0,121.68,121.68,121.42,121.49,7231.0
2018-01-11 10:30:00,121.48,121.85,121.48,121.7,7235.0,121.48,121.85,121.48,121.7,7235.0
2018-01-11 10:35:00,121.69,121.81,121.61,121.64,8259.0,121.69,121.81,121.61,121.64,8259.0
2018-01-11 10:40:00,121.72,121.74,121.47,121.56,12439.0,121.72,121.74,121.47,121.56,12439.0
2018-01-11 10:45:00,121.58,121.65,121.47,121.59,9964.0,121.58,121.65,121.47,121.59,9964.0
2018-01-11 10:50:00,121.54,121.66,121.54,121.56,6999.0,121.54,121.66,121.54,121.56,6999.0
2018-01-11 10:55:00,121.55,121.66,121.44,121.6,20511.0,121.55,121.66,121.44,121.6,20511.0
2018-01-11 11:00:00,121.65,121.78,121.64,121.72,7725.0,121.65,121.78,121.64,121.72,7725.0
2018-01-11 11:05:00,121.67,121.83,121.66,121.79,5769.0,121.67,121.83,121.66,121.79,5769.0
2018-01-11 11:10:00,121.79,121.79,121.61,121.67,8300.0,121.79,121.79,121.61,121.67,8300.0
2018-01-11 11:15:00,121.7,121.73,121.57,121.6,6909.0,121.7,121.73,121.57,121.6,6909.0
2018-01-11 11:20:00,121.64,121.64,121.32,121.32,45210.0,121.64,121.64,121.32,121.32,45210.0
2018-01-11 11:25:00,121.36,121.45,121.15,121.23,38975.0,121.36,121.45,121.15,121.23,38975.0
2018-01-11 11:30:00,121.17,121.3,121.06,121.16,18152.0,121.17,121.3,121.06,121.16,18152.0
2018-01-11 11:35:00,121.12,121.15,120.86,120.94,17997.0,121.12,121.15,120.86,120.94,17997.0
2018-01-11 11:40:00,120.9,121.28,120.9,121.28,4567.0,120.9,121.28,120.9,121.28,4567.0
2018-01-11 11:45:00,121.28,121.35,121.27,121.35,4643.0,121.28,121.35,121.27,121.35,4643.0
2018-01-11 11:50:00,121.31,121.36,121.13,121.36,8649.0,121.31,121.36,121.13,121.36,8649.0
2018-01-11 11:55:00,121.36,121.39,121.17,121.25,6400.0,121.36,121.39,121.17,121.25,6400.0
2018-01-11 12:00:00,121.22,121.42,121.19,121.42,7157.0,121.22,121.42,121.19,121.42,7157.0
2018-01-11 12:05:00,121.45,121.51,121.35,121.4,12255.0,121.45,121.51,121.35,121.4,12255.0
2018-01-11 12:10:00,121.48,121.52,121.4,121.48,5307.0,121.48,121.52,121.4,121.48,5307.0
2018-01-11 12:15:00,121.45,121.46,121.39,121.4,5699.0,121.45,121.46,121.39,121.4,5699.0
2018-01-11 12:20:00,121.42,121.52,121.4,121.46,8184.0,121.42,121.52,121.4,121.46,8184.0
2018-01-11 12:25:00,121.43,121.5,121.39,121.43,10059.0,121.43,121.5,121.39,121.43,10059.0
2018-01-11 12:30:00,121.43,121.55,121.43,121.48,8917.0,121.43,121.55,121.43,121.48,8917.0
2018-01-11 12:35:00,121.49,121.58,121.46,121.56,5994.0,121.49,121.58,121.46,121.56,5994.0
2018-01-11 12:40:00,121.55,121.69,121.51,121.69,4810.0,121.55,121.69,121.51,121.69,4810.0
2018-01-11 12:45:00,121.68,121.72,121.59,121.71,7300.0,121.68,121.72,121.59,121.71,7300.0
2018-01-11 12:50:00,121.72,121.75,121.59,121.7,14464.0,121.72,121.75,121.59,121.7,14464.0
2018-01-11 12:55:00,121.72,121.73,121.54,121.67,18951.0,121.72,121.73,121.54,121.67,18951.0
2018-01-11 13:00:00,121.72,122.02,121.67,122.0,39949.0,121.72,122.02,121.67,122.0,39949.0
2018-01-11 13:05:00,122.03,122.5,122.03,122.36,22250.0,122.03,122.5,122.03,122.36,22250.0
2018-01-11 13:10:00,122.36,122.43,122.28,122.3,4772.0,122.36,122.43,122.28,122.3,4772.0
2018-01-11 13:15:00,122.31,122.33,122.05,122.05,11012.0,122.31,122.33,122.05,122.05,11012.0
2018-01-11 13:20:00,122.05,122.06,121.97,122.02,9900.0,122.05,122.06,121.97,122.02,9900.0
2018-01-11 13:25:00,122.02,122.02,121.92,121.99,4100.0,122.02,122.02,121.92,121.99,4100.0
2018-01-11 13:30:00,122.05,122.05,121.97,121.97,6669.0,122.05,122.05,121.97,121.97,6669.0
2018-01-11 13:35:00,121.98,122.09,121.92,122.09,6088.0,121.98,122.09,121.92,122.09,6088.0
2018-01-11 13:40:00,122.06,122.33,122.06,122.23,6200.0,122.06,122.33,122.06,122.23,6200.0
2018-01-11 13:45:00,122.25,122.4,122.07,122.39,6800.0,122.25,122.4,122.07,122.39,6800.0
2018-01-11 13:50:00,122.27,122.32,122.21,122.23,1684.0,122.27,122.32,122.21,122.23,1684.0
2018-01-11 13:55:00,122.2,122.31,122.17,122.22,8100.0,122.2,122.31,122.17,122.22,8100.0
2018-01-11 14:00:00,122.26,122.32,122.26,122.3,3400.0,122.26,122.32,122.26,122.3,3400.0
2018-01-11 14:05:00,122.3,122.4,122.17,122.21,14932.0,122.3,122.4,122.17,122.21,14932.0
2018-01-11 14:10:00,122.24,122.29,122.2,122.29,4200.0,122.24,122.29,122.2,122.29,4200.0
2018-01-11 14:15:00,122.3,122.44,122.15,122.18,21801.0,122.3,122.44,122.15,122.18,21801.0
2018-01-11 14:20:00,122.17,122.42,122.14,122.36,3708.0,122.17,122.42,122.14,122.36,3708.0
2018-01-11 14:25:00,122.37,122.38,122.27,122.35,4500.0,122.37,122.38,122.27,122.35,4500.0
2018-01-11 14:30:00,122.36,122.39,122.27,122.31,6748.0,122.36,122.39,122.27,122.31,6748.0
2018-01-11 14:35:00,122.32,122.34,122.22,122.22,4965.0,122.32,122.34,122.22,122.22,4965.0
2018-01-11 14:40:00,122.2,122.25,122.08,122.09,8060.0,122.2,122.25,122.08,122.09,8060.0
2018-01-11 14:45:00,122.12,122.13,122.08,122.11,3306.0,122.12,122.13,122.08,122.11,3306.0
2018-01-11 14:50:00,122.1,122.25,122.09,122.23,6550.0,122.1,122.25,122.09,122.23,6550.0
2018-01-11 14:55:00,122.25,122.3,122.22,122.27,6682.0,122.25,122.3,122.22,122.27,6682.0
2018-01-11 15:00:00,122.28,122.46,122.12,122.26,19354.0,122.28,122.46,122.12,122.26,19354.0
2018-01-11 15:05:00,122.31,122.37,122.13,122.34,27023.0,122.31,122.37,122.13,122.34,27023.0
2018-01-11 15:10:00,122.34,122.61,122.34,122.61,8813.0,122.34,122.61,122.34,122.61,8813.0
2018-01-11 15:15:00,122.62,122.64,122.39,122.5,20362.0,122.62,122.64,122.39,122.5,20362.0
2018-01-11 15:20:00,122.51,122.71,122.5,122.62,7245.0,122.51,122.71,122.5,122.62,7245.0
2018-01-11 15:25:00,122.64,122.64,122.23,122.23,13990.0,122.64,122.64,122.23,122.23,13990.0
2018-01-11 15:30:00,122.26,122.3,122.15,122.21,14228.0,122.26,122.3,122.15,122.21,14228.0
2018-01-11 15:35:00,122.21,122.22,121.99,122.05,13138.0,122.21,122.22,121.99,122.05,13138.0
2018-01-11 15:40:00,122.08,122.18,121.99,122.01,22920.0,122.08,122.18,121.99,122.01,22920.0
2018-01-11 15:45:00,122.03,122.19,122.01,122.19,32467.0,122.03,122.19,122.01,122.19,32467.0
2018-01-11 15:50:00,122.19,122.43,122.19,122.37,56187.0,122.19,122.43,122.19,122.37,56187.0
2018-01-11 15:55:00,122.37,122.37,122.19,122.27,61547.0,122.37,122.37,122.19,122.27,61547.0
2018-01-12 09:30:00,123.0,123.89,121.89,123.61,7809.0,123.0,123.89,121.89,123.61,7809.0
2018-01-12 09:35:00,123.89,123.92,123.32,123.32,17530.0,123.89,123.92,123.32,123.32,17530.0
2018-01-12 09:40:00,123.43,124.05,123.16,123.75,39413.0,123.43,124.05,123.16,123.75,39413.0
2018-01-12 09:45:00,123.7,124.55,123.7,124.39,16284.0,123.7,124.55,123.7,124.39,16284.0
2018-01-12 09:50:00,124.34,124.91,124.34,124.85,16377.0,124.34,124.91,124.34,124.85,16377.0
2018-01-12 09:55:00,124.74,124.97,124.59,124.59,5540.0,124.74,124.97,124.59,124.59,5540.0
2018-01-12 10:00:00,124.55,124.94,124.55,124.75,3534.0,124.55,124.94,124.55,124.75,3534.0
2018-01-12 10:05:00,124.97,124.97,124.47,124.66,7870.0,124.97,124.97,124.47,124.66,7870.0
2018-01-12 10:10:00,124.67,124.79,124.56,124.66,4300.0,124.67,124.79,124.56,124.66,4300.0
2018-01-12 10:15:00,124.69,124.88,124.64,124.8,12769.0,124.69,124.88,124.64,124.8,12769.0
2018-01-12 10:20:00,124.85,124.89,124.65,124.79,7881.0,124.85,124.89,124.65,124.79,7881.0
2018-01-12 10:25:00,124.86,125.0,124.67,124.68,6860.0,124.86,125.0,124.67,124.68,6860.0
2018-01-12 10:30:00,124.64,125.36,124.64,125.25,7786.0,124.64,125.36,124.64,125.25,7786.0
2018-01-12 10:35:00,125.36,125.36,125.04,125.04,4600.0,125.36,125.36,125.04,125.04,4600.0
2018-01-12 10:40:00,125.1,125.26,125.0,125.24,6615.0,125.1,125.26,125.0,125.24,6615.0
2018-01-12 10:45:00,125.31,125.31,125.14,125.23,3200.0,125.31,125.31,125.14,125.23,3200.0
2018-01-12 10:50:00,125.28,125.54,125.21,125.48,10558.0,125.28,125.54,125.21,125.48,10558.0
2018-01-12 10:55:00,125.55,125.76,125.45,125.76,3200.0,125.55,125.76,125.45,125.76,3200.0
2018-01-12 11:00:00,125.75,125.82,125.51,125.56,4400.0,125.75,125.82,125.51,125.56,4400.0
2018-01-12 11:05:00,125.57,125.77,125.56,125.56,4360.0,125.57,125.77,125.56,125.56,4360.0
2018-01-12 11:10:00,125.52,125.59,125.33,125.36,5626.0,125.52,125.59,125.33,125.36,5626.0
2018-01-12 11:15:00,125.38,125.42,125.34,125.41,700.0,125.38,125.42,125.34,125.41,700.0
2018-01-12 11:20:00,125.41,125.6,125.41,125.59,3070.0,125.41,125.6,125.41,125.59,3070.0
2018-01-12 11:25:00,125.59,125.59,125.37,125.37,4400.0,125.59,125.59,125.37,125.37,4400.0
2018-01-12 11:30:00,125.49,125.66,125.4,125.66,1647.0,125.49,125.66,125.4,125.66,1647.0
2018-01-12 11:35:00,125.66,125.66,125.4,125.49,3903.0,125.66,125.66,125.4,125.49,3903.0
2018-01-12 11:40:00,125.49,125.65,125.45,125.64,1500.0,125.49,125.65,125.45,125.64,1500.0
2018-01-12 11:45:00,125.65,125.94,125.61,125.91,2494.0,125.65,125.94,125.61,125.91,2494.0
2018-01-12 11:50:00,125.84,126.07,125.84,125.98,14895.0,125.84,126.07,125.84,125.98,14895.0
2018-01-12 11:55:00,126.02,126.31,126.02,126.16,15562.0,126.02,126.31,126.02,126.16,15562.0
2018-01-12 12:00:00,126.04,126.15,125.86,125.86,5914.0,126.04,126.15,125.86,125.86,5914.0
2018-01-12 12:05:00,125.83,125.83,125.56,125.56,1975.0,125.83,125.83,125.56,125.56,1975.0
2018-01-12 12:10:00,125.59,125.59,125.15,125.15,4067.0,125.59,125.59,125.15,125.15,4067.0
2018-01-12 12:15:00,125.28,125.41,125.14,125.3,8400.0,125.28,125.41,125.14,125.3,8400.0
2018-01-12 12:20:00,125.4,125.4,125.21,125.22,1605.0,125.4,125.4,125.21,125.22,1605.0
2018-01-12 12:25:00,125.17,125.44,125.17,125.3,4291.0,125.17,125.44,125.17,125.3,4291.0
2018-01-12 12:30:00,125.39,125.39,125.31,125.36,700.0,125.39,125.39,125.31,125.36,700.0
2018-01-12 12:35:00,125.32,125.42,125.26,125.33,3137.0,125.32,125.42,125.26,125.33,3137.0
2018-01-12 12:40:00,125.37,125.39,125.33,125.34,600.0,125.37,125.39,125.33,125.34,600.0
2018-01-12 12:45:00,125.38,125.57,125.38,125.53,5365.0,125.38,125.57,125.38,125.53,5365.0
2018-01-12 12:50:00,125.59,125.76,125.53,125.67,1705.0,125.59,125.76,125.53,125.67,1705.0
2018-01-12 12:55:00,125.71,125.71,125.65,125.69,2700.0,125.71,125.71,125.65,125.69,2700.0
2018-01-12 13:00:00,125.73,125.82,125.69,125.78,2068.0,125.73,125.82,125.69,125.78,2068.0
2018-01-12 13:05:00,125.75,125.75,125.49,125.66,6771.0,125.75,125.75,125.49,125.66,6771.0
2018-01-12 13:10:00,125.7,125.76,125.65,125.74,1100.0,125.7,125.76,125.65,125.74,1100.0
2018-01-12 13:15:00,125.74,125.74,125.53,125.62,3500.0,125.74,125.74,125.53,125.62,3500.0
2018-01-12 13:20:00,125.62,125.74,125.62,125.74,1683.0,125.62,125.74,125.62,125.74,1683.0
2018-01-12 13:25:00,125.73,125.73,125.63,125.64,1400.0,125.73,125.73,125.63,125.64,1400.0
2018-01-12 13:30:00,125.67,125.89,125.65,125.83,4000.0,125.67,125.89,125.65,125.83,4000.0
2018-01-12 13:35:00,125.84,125.96,125.84,125.89,2957.0,125.84,125.96,125.84,125.89,2957.0
2018-01-12 13:40:00,125.93,125.97,125.83,125.91,3805.0,125.93,125.97,125.83,125.91,3805.0
2018-01-12 13:45:00,125.95,125.97,125.57,125.57,3924.0,125.95,125.97,125.57,125.57,3924.0
2018-01-12 13:50:00,125.5,125.65,125.48,125.54,3000.0,125.5,125.65,125.48,125.54,3000.0
2018-01-12 13:55:00,125.62,125.62,125.51,125.53,1400.0,125.62,125.62,125.51,125.53,1400.0
2018-01-12 14:00:00,125.51,125.55,125.45,125.47,2600.0,125.51,125.55,125.45,125.47,2600.0
2018-01-12 14:05:00,125.47,125.55,125.37,125.55,8100.0,125.47,125.55,125.37,125.55,8100.0
2018-01-12 14:10:00,125.51,125.58,125.51,125.54,5141.0,125.51,125.58,125.51,125.54,5141.0
2018-01-12 14:15:00,125.52,125.73,125.5,125.7,24244.0,125.52,125.73,125.5,125.7,24244.0
2018-01-12 14:20:00,125.78,125.83,125.65,125.71,4361.0,125.78,125.83,125.65,125.71,4361.0
2018-01-12 14:25:00,125.84,125.95,125.8,125.95,2200.0,125.84,125.95,125.8,125.95,2200.0
2018-01-12 14:30:00,125.91,126.0,125.91,125.95,2700.0,125.91,126.0,125.91,125.95,2700.0
2018-01-12 14:35:00,125.92,126.22,125.85,126.03,9678.0,125.92,126.22,125.85,126.03,9678.0
2018-01-12 14:40:00,126.08,126.08,125.82,126.06,1809.0,126.08,126.08,125.82,126.06,1809.0
2018-01-12 14:45:00,126.06,126.2,126.06,126.2,3400.0,126.06,126.2,126.06,126.2,3400.0
2018-01-12 14:50:00,126.2,126.29,126.14,126.26,39153.0,126.2,126.29,126.14,126.26,39153.0
2018-01-12 14:55:00,126.32,126.48,126.26,126.41,6630.0,126.32,126.48,126.26,126.41,6630.0
2018-01-12 15:00:00,126.42,126.51,126.41,126.45,6200.0,126.42,126.51,126.41,126.45,6200.0
2018-01-12 15:05:00,126.47,126.69,126.46,126.54,12934.0,126.47,126.69,126.46,126.54,12934.0
2018-01-12 15:10:00,126.5,126.5,126.14,126.16,3630.0,126.5,126.5,126.14,126.16,3630.0
2018-01-12 15:15:00,126.18,126.18,125.73,125.8,7421.0,126.18,126.18,125.73,125.8,7421.0
2018-01-12 15:20:00,125.8,126.4,125.8,126.32,14709.0,125.8,126.4,125.8,126.32,14709.0
2018-01-12 15:25:00,126.36,126.51,126.21,126.21,8728.0,126.36,126.51,126.21,126.21,8728.0
2018-01-12 15:30:00,126.23,126.29,126.12,126.12,8118.0,126.23,126.29,126.12,126.12,8118.0
2018-01-12 15:35:00,126.14,126.29,125.88,126.29,12202.0,126.14,126.29,125.88,126.29,12202.0
2018-01-12 15:40:00,126.28,126.33,126.0,126.0,11032.0,126.28,126.33,126.0,126.0,11032.0
2018-01-12 15:45:00,126.01,126.26,126.0,126.21,17775.0,126.01,126.26,126.0,126.21,17775.0
2018-01-12 15:50:00,126.21,126.24,126.01,126.04,15050.0,126.21,126.24,126.01,126.04,15050.0
2018-01-12 15:55:00,126.05,126.11,125.68,125.88,58263.0,126.05,126.11,125.68,125.88,58263.0
2018-01-16 09:30:00,126.31,126.65,125.86,126.65,8547.0,126.31,126.65,125.86,126.65,8547.0
2018-01-16 09:35:00,126.74,126.88,126.11,126.11,30461.0,126.74,126.88,126.11,126.11,30461.0
2018-01-16 09:40:00,126.19,126.45,126.12,126.12,3000.0,126.19,126.45,126.12,126.12,3000.0
2018-01-16 09:45:00,126.16,126.21,126.0,126.0,3706.0,126.16,126.21,126.0,126.0,3706.0
2018-01-16 09:50:00,125.78,125.95,125.68,125.68,1200.0,125.78,125.95,125.68,125.68,1200.0
2018-01-16 09:55:00,125.68,125.87,125.68,125.84,2900.0,125.68,125.87,125.68,125.84,2900.0
2018-01-16 10:00:00,125.87,125.87,125.63,125.63,2000.0,125.87,125.87,125.63,125.63,2000.0
2018-01-16 10:05:00,125.63,125.64,125.41,125.41,11974.0,125.63,125.64,125.41,125.41,11974.0
2018-01-16 10:10:00,125.49,125.67,125.48,125.57,11604.0,125.49,125.67,125.48,125.57,11604.0
2018-01-16 10:15:00,125.56,125.62,125.48,125.59,3426.0,125.56,125.62,125.48,125.59,3426.0
2018-01-16 10:20:00,125.54,125.54,125.26,125.26,38033.0,125.54,125.54,125.26,125.26,38033.0
2018-01-16 10:25:00,125.28,125.36,124.98,125.03,14334.0,125.28,125.36,124.98,125.03,14334.0
2018-01-16 10:30:00,125.08,125.09,124.65,124.69,6105.0,125.08,125.09,124.65,124.69,6105.0
2018-01-16 10:35:00,124.6,124.6,124.03,124.27,17454.0,124.6,124.6,124.03,124.27,17454.0
2018-01-16 10:40:00,124.3,124.63,124.3,124.39,6303.0,124.3,124.63,124.3,124.39,6303.0
2018-01-16 10:45:00,124.43,124.53,124.32,124.44,4401.0,124.43,124.53,124.32,124.44,4401.0
2018-01-16 10:50:00,124.44,124.5,123.99,123.99,17228.0,124.44,124.5,123.99,123.99,17228.0
2018-01-16 10:55:00,124.07,124.14,123.84,123.87,37403.0,124.07,124.14,123.84,123.87,37403.0
2018-01-16 11:00:00,123.9,123.93,123.53,123.58,16588.0,123.9,123.93,123.53,123.58,16588.0
2018-01-16 11:05:00,123.62,123.62,123.4,123.4,35858.0,123.62,123.62,123.4,123.4,35858.0
2018-01-16 11:10:00,123.49,123.88,123.49,123.61,7100.0,123.49,123.88,123.49,123.61,7100.0
2018-01-16 11:15:00,123.47,123.79,123.44,123.79,3200.0,123.47,123.79,123.44,123.79,3200.0
2018-01-16 11:20:00,123.66,123.67,123.38,123.38,2400.0,123.66,123.67,123.38,123.38,2400.0
2018-01-16 11:25:00,123.38,123.52,123.35,123.52,11004.0,123.38,123.52,123.35,123.52,11004.0
2018-01-16 11:30:00,123.46,123.5,123.27,123.43,7305.0,123.46,123.5,123.27,123.43,7305.0
2018-01-16 11:35:00,123.36,123.4,123.27,123.29,6959.0,123.36,123.4,123.27,123.29,6959.0
2018-01-16 11:40:00,123.35,123.35,123.23,123.23,4457.0,123.35,123.35,123.23,123.23,4457.0
2018-01-16 11:45:00,123.26,123.28,123.06,123.22,5600.0,123.26,123.28,123.06,123.22,5600.0
2018-01-16 11:50:00,123.25,123.25,122.97,123.06,5396.0,123.25,123.25,122.97,123.06,5396.0
2018-01-16 11:55:00,122.99,123.09,122.92,123.03,4407.0,122.99,123.09,122.92,123.03,4407.0
2018-01-16 12:00:00,123.03,123.08,122.81,122.85,5198.0,123.03,123.08,122.81,122.85,5198.0
2018-01-16 12:05:00,122.87,122.87,122.69,122.86,5500.0,122.87,122.87,122.69,122.86,5500.0
2018-01-16 12:10:00,122.85,123.03,122.85,123.03,8467.0,122.85,123.03,122.85,123.03,8467.0
2018-01-16 12:15:00,123.06,123.08,122.91,122.96,4100.0,123.06,123.08,122.91,122.96,4100.0
2018-01-16 12:20:00,122.91,122.92,122.7,122.7,1405.0,122.91,122.92,122.7,122.7,1405.0
2018-01-16 12:25:00,122.7,122.83,122.55,122.7,17357.0,122.7,122.83,122.55,122.7,17357.0
2018-01-16 12:30:00,122.69,122.69,122.43,122.49,4200.0,122.69,122.69,122.43,122.49,4200.0
2018-01-16 12:35:00,122.43,122.56,122.39,122.53,4981.0,122.43,122.56,122.39,122.53,4981.0
2018-01-16 12:40:00,122.54,122.72,122.4,122.47,5600.0,122.54,122.72,122.4,122.47,5600.0
2018-01-16 12:45:00,122.4,122.43,122.34,122.41,5658.0,122.4,122.43,122.34,122.41,5658.0
2018-01-16 12:50:00,122.38,122.44,122.19,122.19,3810.0,122.38,122.44,122.19,122.19,3810.0
2018-01-16 12:55:00,122.17,122.36,122.17,122.36,4712.0,122.17,122.36,122.17,122.36,4712.0
2018-01-16 13:00:00,122.41,122.48,122.36,122.36,3818.0,122.41,122.48,122.36,122.36,3818.0
2018-01-16 13:05:00,122.32,122.5,122.32,122.5,6735.0,122.32,122.5,122.32,122.5,6735.0
2018-01-16 13:10:00,122.57,122.65,122.5,122.5,3831.0,122.57,122.65,122.5,122.5,3831.0
2018-01-16 13:15:00,122.51,122.62,122.44,122.59,6684.0,122.51,122.62,122.44,122.59,6684.0
2018-01-16 13:20:00,122.56,122.56,122.31,122.31,1900.0,122.56,122.56,122.31,122.31,1900.0
2018-01-16 13:25:00,122.29,122.29,121.94,122.07,16814.0,122.29,122.29,121.94,122.07,16814.0
2018-01-16 13:30:00,122.11,122.24,122.02,122.02,3500.0,122.11,122.24,122.02,122.02,3500.0
2018-01-16 13:35:00,122.02,122.19,121.97,122.19,5818.0,122.02,122.19,121.97,122.19,5818.0
2018-01-16 13:40:00,122.11,122.13,121.95,122.05,3830.0,122.11,122.13,121.95,122.05,3830.0
2018-01-16 13:45:00,122.03,122.06,121.89,121.89,3200.0,122.03,122.06,121.89,121.89,3200.0
2018-01-16 13:50:00,121.83,121.83,121.64,121.65,7050.0,121.83,121.83,121.64,121.65,7050.0
2018-01-16 13:55:00,121.61,121.69,121.46,121.52,8914.0,121.61,121.69,121.46,121.52,8914.0
2018-01-16 14:00:00,121.54,121.59,121.17,121.18,10100.0,121.54,121.59,121.17,121.18,10100.0
2018-01-16 14:05:00,121.14,121.28,120.96,121.06,6800.0,121.14,121.28,120.96,121.06,6800.0
2018-01-16 14:10:00,121.03,121.08,120.93,120.93,5530.0,121.03,121.08,120.93,120.93,5530.0
2018-01-16 14:15:00,120.91,120.97,120.65,120.79,10548.0,120.91,120.97,120.65,120.79,10548.0
2018-01-16 14:20:00,120.81,120.81,120.51,120.51,13259.0,120.81,120.81,120.51,120.51,13259.0
2018-01-16 14:25:00,120.51,120.62,120.3,120.33,13145.0,120.51,120.62,120.3,120.33,13145.0
2018-01-16 14:30:00,120.37,120.43,120.07,120.07,14980.0,120.37,120.43,120.07,120.07,14980.0
2018-01-16 14:35:00,120.11,120.21,119.92,119.92,10300.0,120.11,120.21,119.92,119.92,10300.0
2018-01-16 14:40:00,119.94,120.11,119.79,119.86,12747.0,119.94,120.11,119.79,119.86,12747.0
2018-01-16 14:45:00,119.78,119.81,119.51,119.72,21722.0,119.78,119.81,119.51,119.72,21722.0
2018-01-16 14:50:00,119.76,119.92,119.63,119.85,12058.0,119.76,119.92,119.63,119.85,12058.0
2018-01-16 14:55:00,119.84,120.2,119.84,119.96,5750.0,119.84,120.2,119.84,119.96,5750.0
2018-01-16 15:00:00,119.96,120.65,119.93,120.65,20963.0,119.96,120.65,119.93,120.65,20963.0
2018-01-16 15:05:00,120.63,121.17,120.57,121.13,38734.0,120.63,121.17,120.57,121.13,38734.0
2018-01-16 15:10:00,121.18,121.24,121.02,121.24,30218.0,121.18,121.24,121.02,121.24,30218.0
2018-01-16 15:15:00,121.21,121.21,120.89,121.14,12615.0,121.21,121.21,120.89,121.14,12615.0
2018-01-16 15:20:00,121.14,121.39,121.14,121.19,15319.0,121.14,121.39,121.14,121.19,15319.0
2018-01-16 15:25:00,121.21,121.35,121.14,121.14,11222.0,121.21,121.35,121.14,121.14,11222.0
2018-01-16 15:30:00,121.12,121.12,120.79,120.99,18526.0,121.12,121.12,120.79,120.99,18526.0
2018-01-16 15:35:00,120.99,121.2,120.96,121.2,13859.0,120.99,121.2,120.96,121.2,13859.0
2018-01-16 15:40:00,121.15,121.24,120.93,121.18,22428.0,121.15,121.24,120.93,121.18,22428.0
2018-01-16 15:45:00,121.17,121.19,121.03,121.17,26143.0,121.17,121.19,121.03,121.17,26143.0
2018-01-16 15:50:00,121.16,121.17,120.93,120.93,34955.0,121.16,121.17,120.93,120.93,34955.0
2018-01-16 15:55:00,120.92,120.96,120.82,120.85,46709.0,120.92,120.96,120.82,120.85,46709.0
2018-01-17 09:30:00,121.23,122.39,120.78,122.0,30434.0,121.23,122.39,120.78,122.0,30434.0
2018-01-17 09:35:00,121.96,122.03,121.48,121.88,32792.0,121.96,122.03,121.48,121.88,32792.0
2018-01-17 09:40:00,121.88,122.18,121.88,122.18,4000.0,121.88,122.18,121.88,122.18,4000.0
2018-01-17 09:45:00,122.32,122.41,122.18,122.19,8203.0,122.32,122.41,122.18,122.19,8203.0
2018-01-17 09:50:00,122.17,122.25,122.01,122.2,2230.0,122.17,122.25,122.01,122.2,2230.0
2018-01-17 09:55:00,122.13,122.2,121.81,121.81,4801.0,122.13,122.2,121.81,121.81,4801.0
2018-01-17 10:00:00,121.74,122.24,121.57,122.11,7551.0,121.74,122.24,121.57,122.11,7551.0
2018-01-17 10:05:00,122.13,122.3,122.07,122.11,7520.0,122.13,122.3,122.07,122.11,7520.0
2018-01-17 10:10:00,122.06,122.2,122.02,122.15,1600.0,122.06,122.2,122.02,122.15,1600.0
2018-01-17 10:15:00,122.07,122.14,121.82,122.04,8552.0,122.07,122.14,121.82,122.04,8552.0
2018-01-17 10:20:00,122.05,122.11,121.86,122.0,7600.0,122.05,122.11,121.86,122.0,7600.0
2018-01-17 10:25:00,121.91,121.94,121.67,121.67,5100.0,121.91,121.94,121.67,121.67,5100.0
2018-01-17 10:30:00,121.73,121.94,121.44,121.94,25000.0,121.73,121.94,121.44,121.94,25000.0
2018-01-17 10:35:00,121.94,122.02,121.79,121.9,6801.0,121.94,122.02,121.79,121.9,6801.0
2018-01-17 10:40:00,121.86,121.98,121.67,121.87,4814.0,121.86,121.98,121.67,121.87,4814.0
2018-01-17 10:45:00,121.9,121.94,121.85,121.86,1300.0,121.9,121.94,121.85,121.86,1300.0
2018-01-17 10:50:00,121.81,121.99,121.77,121.92,6965.0,121.81,121.99,121.77,121.92,6965.0
2018-01-17 10:55:00,121.85,121.89,121.67,121.68,7885.0,121.85,121.89,121.67,121.68,7885.0
2018-01-17 11:00:00,121.73,121.93,121.62,121.92,10300.0,121.73,121.93,121.62,121.92,10300.0
2018-01-17 11:05:00,121.85,122.05,121.81,122.01,3805.0,121.85,122.05,121.81,122.01,3805.0
2018-01-17 11:10:00,122.09,122.09,121.75,121.88,4179.0,122.09,122.09,121.75,121.88,4179.0
2018-01-17 11:15:00,121.91,122.18,121.86,122.1,4500.0,121.91,122.18,121.86,122.1,4500.0
2018-01-17 11:20:00,122.02,122.1,121.99,122.1,3411.0,122.02,122.1,121.99,122.1,3411.0
2018-01-17 11:25:00,122.21,122.21,122.0,122.13,2500.0,122.21,122.21,122.0,122.13,2500.0
2018-01-17 11:30:00,122.19,122.25,122.1,122.1,4139.0,122.19,122.25,122.1,122.1,4139.0
2018-01-17 11:35:00,122.11,122.13,121.65,121.79,4700.0,122.11,122.13,121.65,121.79,4700.0
2018-01-17 11:40:00,121.78,121.95,121.7,121.87,3700.0,121.78,121.95,121.7,121.87,3700.0
2018-01-17 11:45:00,121.87,121.97,121.87,121.97,700.0,121.87,121.97,121.87,121.97,700.0
2018-01-17 11:50:00,121.97,122.23,121.97,122.19,7189.0,121.97,122.23,121.97,122.19,7189.0
2018-01-17 11:55:00,122.19,122.21,122.07,122.21,3618.0,122.19,122.21,122.07,122.21,3618.0
2018-01-17 12:00:00,122.1,122.38,122.1,122.18,3021.0,122.1,122.38,122.1,122.18,3021.0
2018-01-17 12:05:00,122.15,122.3,122.13,122.27,2700.0,122.15,122.3,122.13,122.27,2700.0
2018-01-17 12:10:00,122.32,122.36,122.14,122.24,2926.0,122.32,122.36,122.14,122.24,2926.0
2018-01-17 12:15:00,122.18,122.18,122.07,122.1,1600.0,122.18,122.18,122.07,122.1,1600.0
2018-01-17 12:20:00,122.17,122.54,122.17,122.45,16780.0,122.17,122.54,122.17,122.45,16780.0
2018-01-17 12:25:00,122.47,122.52,122.24,122.24,4039.0,122.47,122.52,122.24,122.24,4039.0
2018-01-17 12:30:00,122.18,122.29,122.18,122.29,5943.0,122.18,122.29,122.18,122.29,5943.0
2018-01-17 12:35:00,122.23,122.23,122.0,122.14,7725.0,122.23,122.23,122.0,122.14,7725.0
2018-01-17 12:40:00,122.05,122.1,121.93,122.09,2667.0,122.05,122.1,121.93,122.09,2667.0
2018-01-17 12:45:00,122.09,122.2,122.06,122.11,1200.0,122.09,122.2,122.06,122.11,1200.0
2018-01-17 12:50:00,122.11,122.32,122.11,122.32,2000.0,122.11,122.32,122.11,122.32,2000.0
2018-01-17 12:55:00,122.34,122.34,122.21,122.33,1300.0,122.34,122.34,122.21,122.33,1300.0
2018-01-17 13:00:00,122.27,122.35,122.19,122.23,4580.0,122.27,122.35,122.19,122.23,4580.0
2018-01-17 13:05:00,122.16,122.16,122.08,122.08,1700.0,122.16,122.16,122.08,122.08,1700.0
2018-01-17 13:10:00,122.15,122.15,121.86,121.92,8239.0,122.15,122.15,121.86,121.92,8239.0
2018-01-17 13:15:00,122.0,122.05,121.94,121.98,27569.0,122.0,122.05,121.94,121.98,27569.0
2018-01-17 13:20:00,121.94,122.02,121.94,122.02,1054.0,121.94,122.02,121.94,122.02,1054.0
2018-01-17 13:25:00,122.07,122.08,121.93,121.98,6949.0,122.07,122.08,121.93,121.98,6949.0
2018-01-17 13:30:00,121.96,122.04,121.92,122.02,2000.0,121.96,122.04,121.92,122.02,2000.0
2018-01-17 13:35:00,121.98,122.09,121.92,122.09,2000.0,121.98,122.09,121.92,122.09,2000.0
2018-01-17 13:40:00,122.09,122.12,121.94,121.94,1681.0,122.09,122.12,121.94,121.94,1681.0
2018-01-17 13:45:00,122.01,122.12,121.94,122.12,822.0,122.01,122.12,121.94,122.12,822.0
2018-01-17 13:50:00,122.06,122.14,122.02,122.1,1800.0,122.06,122.14,122.02,122.1,1800.0
2018-01-17 13:55:00,122.12,122.16,122.05,122.16,2873.0,122.12,122.16,122.05,122.16,2873.0
2018-01-17 14:00:00,122.14,122.28,122.14,122.27,4003.0,122.14,122.28,122.14,122.27,4003.0
2018-01-17 14:05:00,122.28,122.37,122.2,122.25,6159.0,122.28,122.37,122.2,122.25,6159.0
2018-01-17 14:10:00,122.25,122.25,122.06,122.16,3358.0,122.25,122.25,122.06,122.16,3358.0
2018-01-17 14:15:00,122.17,122.23,122.03,122.23,3400.0,122.17,122.23,122.03,122.23,3400.0
2018-01-17 14:20:00,122.32,122.34,122.23,122.33,1100.0,122.32,122.34,122.23,122.33,1100.0
2018-01-17 14:25:00,122.31,122.34,122.28,122.33,1400.0,122.31,122.34,122.28,122.33,1400.0
2018-01-17 14:30:00,122.31,122.31,122.03,122.18,5386.0,122.31,122.31,122.03,122.18,5386.0
2018-01-17 14:35:00,122.2,122.27,122.1,122.1,5167.0,122.2,122.27,122.1,122.1,5167.0
2018-01-17 14:40:00,122.12,122.12,121.97,121.99,4800.0,122.12,122.12,121.97,121.99,4800.0
2018-01-17 14:45:00,122.0,122.03,121.91,122.03,3251.0,122.0,122.03,121.91,122.03,3251.0
2018-01-17 14:50:00,122.02,122.02,121.93,121.93,2100.0,122.02,122.02,121.93,121.93,2100.0
2018-01-17 14:55:00,121.93,122.01,121.93,121.97,5324.0,121.93,122.01,121.93,121.97,5324.0
2018-01-17 15:00:00,122.02,122.24,122.02,122.22,3495.0,122.02,122.24,122.02,122.22,3495.0
2018-01-17 15:05:00,122.18,122.18,122.04,122.06,5997.0,122.18,122.18,122.04,122.06,5997.0
2018-01-17 15:10:00,122.04,122.11,122.0,122.04,3922.0,122.04,122.11,122.0,122.04,3922.0
2018-01-17 15:15:00,122.07,122.09,122.0,122.06,4036.0,122.07,122.09,122.0,122.06,4036.0
2018-01-17 15:20:00,122.07,122.07,121.82,121.86,5829.0,122.07,122.07,121.82,121.86,5829.0
2018-01-17 15:25:00,121.81,121.81,121.57,121.63,6227.0,121.81,121.81,121.57,121.63,6227.0
2018-01-17 15:30:00,121.57,121.73,121.55,121.61,6286.0,121.57,121.73,121.55,121.61,6286.0
2018-01-17 15:35:00,121.59,121.66,121.44,121.64,9924.0,121.59,121.66,121.44,121.64,9924.0
2018-01-17 15:40:00,121.66,121.72,121.57,121.71,9936.0,121.66,121.72,121.57,121.71,9936.0
2018-01-17 15:45:00,121.74,121.74,121.6,121.63,12816.0,121.74,121.74,121.6,121.63,12816.0
2018-01-17 15:50:00,121.65,121.67,121.5,121.51,19026.0,121.65,121.67,121.5,121.51,19026.0
2018-01-17 15:55:00,121.51,121.59,121.38,121.56,46354.0,121.51,121.59,121.38,121.56,46354.0
2018-01-18 09:30:00,122.39,122.49,121.86,122.09,6724.0,122.39,122.49,121.86,122.09,6724.0
2018-01-18 09:35:00,121.97,122.38,121.97,122.36,1300.0,121.97,122.38,121.97,122.36,1300.0
2018-01-18 09:40:00,122.09,122.55,121.91,122.55,19873.0,122.09,122.55,121.91,122.55,19873.0
2018-01-18 09:45:00,122.59,122.89,122.23,122.74,9939.0,122.59,122.89,122.23,122.74,9939.0
2018-01-18 09:50:00,122.86,123.33,122.64,123.11,2965.0,122.86,123.33,122.64,123.11,2965.0
2018-01-18 09:55:00,123.27,123.86,123.24,123.86,14396.0,123.27,123.86,123.24,123.86,14396.0
2018-01-18 10:00:00,123.7,124.07,123.7,123.87,12214.0,123.7,124.07,123.7,123.87,12214.0
2018-01-18 10:05:00,123.82,123.82,123.37,123.52,9626.0,123.82,123.82,123.37,123.52,9626.0
2018-01-18 10:10:00,123.46,123.5,123.33,123.44,11200.0,123.46,123.5,123.33,123.44,11200.0
2018-01-18 10:15:00,123.43,123.43,123.05,123.05,11032.0,123.43,123.43,123.05,123.05,11032.0
2018-01-18 10:20:00,123.05,123.13,122.44,122.62,10300.0,123.05,123.13,122.44,122.62,10300.0
2018-01-18 10:25:00,122.62,123.23,122.62,123.01,11310.0,122.62,123.23,122.62,123.01,11310.0
2018-01-18 10:30:00,123.14,123.22,122.92,123.1,22462.0,123.14,123.22,122.92,123.1,22462.0
2018-01-18 10:35:00,123.02,123.1,122.78,122.91,34423.0,123.02,123.1,122.78,122.91,34423.0
2018-01-18 10:40:00,123.02,123.07,122.76,123.07,8407.0,123.02,123.07,122.76,123.07,8407.0
2018-01-18 10:45:00,123.08,123.11,122.84,122.98,7188.0,123.08,123.11,122.84,122.98,7188.0
2018-01-18 10:50:00,122.92,123.15,122.91,123.1,6214.0,122.92,123.15,122.91,123.1,6214.0
2018-01-18 10:55:00,123.15,123.15,122.72,122.78,8668.0,123.15,123.15,122.72,122.78,8668.0
2018-01-18 11:00:00,122.79,122.79,122.64,122.75,4000.0,122.79,122.79,122.64,122.75,4000.0
2018-01-18 11:05:00,122.76,122.79,122.67,122.67,5539.0,122.76,122.79,122.67,122.67,5539.0
2018-01-18 11:10:00,122.67,122.87,122.6,122.84,10693.0,122.67,122.87,122.6,122.84,10693.0
2018-01-18 11:15:00,122.78,122.78,122.56,122.78,6091.0,122.78,122.78,122.56,122.78,6091.0
2018-01-18 11:20:00,122.77,122.82,122.13,122.13,6682.0,122.77,122.82,122.13,122.13,6682.0
2018-01-18 11:25:00,122.19,122.39,122.15,122.25,5450.0,122.19,122.39,122.15,122.25,5450.0
2018-01-18 11:30:00,122.31,122.56,122.26,122.45,7723.0,122.31,122.56,122.26,122.45,7723.0
2018-01-18 11:35:00,122.43,122.46,122.19,122.32,8883.0,122.43,122.46,122.19,122.32,8883.0
2018-01-18 11:40:00,122.29,122.33,122.21,122.28,2500.0,122.29,122.33,122.21,122.28,2500.0
2018-01-18 11:45:00,122.32,122.51,122.27,122.51,5300.0,122.32,122.51,122.27,122.51,5300.0
2018-01-18 11:50:00,122.59,122.91,122.47,122.91,9386.0,122.59,122.91,122.47,122.91,9386.0
2018-01-18 11:55:00,122.84,123.04,122.7,122.7,6539.0,122.84,123.04,122.7,122.7,6539.0
2018-01-18 12:00:00,122.72,123.11,122.72,122.92,9097.0,122.72,123.11,122.72,122.92,9097.0
2018-01-18 12:05:00,122.82,122.83,122.7,122.81,2300.0,122.82,122.83,122.7,122.81,2300.0
2018-01-18 12:10:00,122.86,122.99,122.78,122.97,9173.0,122.86,122.99,122.78,122.97,9173.0
2018-01-18 12:15:00,123.05,123.1,122.7,122.7,3853.0,123.05,123.1,122.7,122.7,3853.0
2018-01-18 12:20:00,122.75,123.01,122.74,122.93,2200.0,122.75,123.01,122.74,122.93,2200.0
2018-01-18 12:25:00,122.98,123.19,122.77,122.77,5031.0,122.98,123.19,122.77,122.77,5031.0
2018-01-18 12:30:00,123.13,123.13,122.85,122.85,5614.0,123.13,123.13,122.85,122.85,5614.0
2018-01-18 12:35:00,122.95,122.95,122.81,122.83,5028.0,122.95,122.95,122.81,122.83,5028.0
2018-01-18 12:40:00,122.82,122.9,122.82,122.9,7158.0,122.82,122.9,122.82,122.9,7158.0
2018-01-18 12:45:00,122.95,123.13,122.89,123.13,1350.0,122.95,123.13,122.89,123.13,1350.0
2018-01-18 12:50:00,123.12,123.54,123.11,123.24,3677.0,123.12,123.54,123.11,123.24,3677.0
2018-01-18 12:55:00,123.31,123.31,123.0,123.16,3320.0,123.31,123.31,123.0,123.16,3320.0
2018-01-18 13:00:00,123.21,123.24,123.07,123.07,2800.0,123.21,123.24,123.07,123.07,2800.0
2018-01-18 13:05:00,123.15,123.2,123.08,123.2,800.0,123.15,123.2,123.08,123.2,800.0
2018-01-18 13:10:00,123.2,123.45,123.09,123.3,1900.0,123.2,123.45,123.09,123.3,1900.0
2018-01-18 13:15:00,123.32,123.34,123.25,123.26,6854.0,123.32,123.34,123.25,123.26,6854.0
2018-01-18 13:20:00,123.21,123.29,123.19,123.28,5600.0,123.21,123.29,123.19,123.28,5600.0
2018-01-18 13:25:00,123.28,123.36,123.28,123.36,606.0,123.28,123.36,123.28,123.36,606.0
2018-01-18 13:30:00,123.36,123.45,123.33,123.39,4689.0,123.36,123.45,123.33,123.39,4689.0
2018-01-18 13:35:00,123.38,123.38,123.24,123.24,1600.0,123.38,123.38,123.24,123.24,1600.0
2018-01-18 13:40:00,123.29,123.46,123.29,123.34,2330.0,123.29,123.46,123.29,123.34,2330.0
2018-01-18 13:45:00,123.39,123.53,123.36,123.44,4302.0,123.39,123.53,123.36,123.44,4302.0
2018-01-18 13:50:00,123.41,123.41,123.21,123.21,3206.0,123.41,123.41,123.21,123.21,3206.0
2018-01-18 13:55:00,123.19,123.42,123.17,123.34,2344.0,123.19,123.42,123.17,123.34,2344.0
2018-01-18 14:00:00,123.34,123.37,123.2,123.36,2108.0,123.34,123.37,123.2,123.36,2108.0
2018-01-18 14:05:00,123.31,123.31,123.22,123.28,1522.0,123.31,123.31,123.22,123.28,1522.0
2018-01-18 14:10:00,123.32,123.52,123.32,123.48,8421.0,123.32,123.52,123.32,123.48,8421.0
2018-01-18 14:15:00,123.57,123.64,123.48,123.48,6015.0,123.57,123.64,123.48,123.48,6015.0
2018-01-18 14:20:00,123.5,123.53,123.39,123.49,2680.0,123.5,123.53,123.39,123.49,2680.0
2018-01-18 14:25:00,123.56,123.57,123.5,123.51,7549.0,123.56,123.57,123.5,123.51,7549.0
2018-01-18 14:30:00,123.54,123.55,123.33,123.43,3671.0,123.54,123.55,123.33,123.43,3671.0
2018-01-18 14:35:00,123.46,123.48,123.37,123.45,6203.0,123.46,123.48,123.37,123.45,6203.0
2018-01-18 14:40:00,123.42,123.47,123.34,123.34,3230.0,123.42,123.47,123.34,123.34,3230.0
2018-01-18 14:45:00,123.32,123.33,123.26,123.26,1007.0,123.32,123.33,123.26,123.26,1007.0
2018-01-18 14:50:00,123.31,123.37,123.29,123.37,2606.0,123.31,123.37,123.29,123.37,2606.0
2018-01-18 14:55:00,123.39,123.44,123.3,123.32,3016.0,123.39,123.44,123.3,123.32,3016.0
2018-01-18 15:00:00,123.28,123.39,123.25,123.39,1400.0,123.28,123.39,123.25,123.39,1400.0
2018-01-18 15:05:00,123.38,123.46,123.32,123.43,9160.0,123.38,123.46,123.32,123.43,9160.0
2018-01-18 15:10:00,123.42,123.47,123.35,123.38,3371.0,123.42,123.47,123.35,123.38,3371.0
2018-01-18 15:15:00,123.41,123.47,123.41,123.46,7106.0,123.41,123.47,123.41,123.46,7106.0
2018-01-18 15:20:00,123.48,123.5,123.42,123.44,7136.0,123.48,123.5,123.42,123.44,7136.0
2018-01-18 15:25:00,123.43,123.5,123.32,123.32,10955.0,123.43,123.5,123.32,123.32,10955.0
2018-01-18 15:30:00,123.32,123.33,123.04,123.16,7426.0,123.32,123.33,123.04,123.16,7426.0
2018-01-18 15:35:00,123.2,123.46,123.15,123.38,14966.0,123.2,123.46,123.15,123.38,14966.0
2018-01-18 15:40:00,123.38,123.45,123.35,123.38,10186.0,123.38,123.45,123.35,123.38,10186.0
2018-01-18 15:45:00,123.38,123.44,123.34,123.41,12113.0,123.38,123.44,123.34,123.41,12113.0
2018-01-18 15:50:00,123.41,123.46,123.38,123.43,24621.0,123.41,123.46,123.38,123.43,24621.0
2018-01-18 15:55:00,123.41,123.5,123.4,123.42,32520.0,123.41,123.5,123.4,123.42,32520.0
2018-01-19 09:30:00,124.17,124.58,124.04,124.14,5804.0,124.17,124.58,124.04,124.14,5804.0
2018-01-19 09:35:00,124.07,124.47,123.8,123.9,56636.0,124.07,124.47,123.8,123.9,56636.0
2018-01-19 09:40:00,123.9,124.05,123.82,123.82,19532.0,123.9,124.05,123.82,123.82,19532.0
2018-01-19 09:45:00,123.76,123.96,123.75,123.95,10831.0,123.76,123.96,123.75,123.95,10831.0
2018-01-19 09:50:00,123.9,124.08,123.85,124.06,20001.0,123.9,124.08,123.85,124.06,20001.0
2018-01-19 09:55:00,124.03,124.09,123.96,124.08,5500.0,124.03,124.09,123.96,124.08,5500.0
2018-01-19 10:00:00,123.98,124.06,123.71,123.71,29470.0,123.98,124.06,123.71,123.71,29470.0
2018-01-19 10:05:00,123.79,124.08,123.79,123.95,17869.0,123.79,124.08,123.79,123.95,17869.0
2018-01-19 10:10:00,123.99,124.08,123.87,123.88,16609.0,123.99,124.08,123.87,123.88,16609.0
2018-01-19 10:15:00,123.9,124.06,123.9,123.9,13242.0,123.9,124.06,123.9,123.9,13242.0
2018-01-19 10:20:00,123.9,123.98,123.82,123.83,6850.0,123.9,123.98,123.82,123.83,6850.0
2018-01-19 10:25:00,123.9,124.41,123.9,124.1,46214.0,123.9,124.41,123.9,124.1,46214.0
2018-01-19 10:30:00,124.09,124.29,124.0,124.1,30119.0,124.09,124.29,124.0,124.1,30119.0
2018-01-19 10:35:00,124.08,124.35,123.99,124.27,42162.0,124.08,124.35,123.99,124.27,42162.0
2018-01-19 10:40:00,124.31,124.5,124.07,124.47,53725.0,124.31,124.5,124.07,124.47,53725.0
2018-01-19 10:45:00,124.46,124.52,124.22,124.48,18436.0,124.46,124.52,124.22,124.48,18436.0
2018-01-19 10:50:00,124.5,124.56,124.38,124.5,13497.0,124.5,124.56,124.38,124.5,13497.0
2018-01-19 10:55:00,124.5,124.55,124.28,124.32,17471.0,124.5,124.55,124.28,124.32,17471.0
2018-01-19 11:00:00,124.29,124.44,124.29,124.43,1623.0,124.29,124.44,124.29,124.43,1623.0
2018-01-19 11:05:00,124.41,124.48,124.17,124.26,7411.0,124.41,124.48,124.17,124.26,7411.0
2018-01-19 11:10:00,124.31,124.49,124.3,124.33,3600.0,124.31,124.49,124.3,124.33,3600.0
2018-01-19 11:15:00,124.4,124.54,124.19,124.54,15113.0,124.4,124.54,124.19,124.54,15113.0
2018-01-19 11:20:00,124.49,124.68,124.49,124.59,3900.0,124.49,124.68,124.49,124.59,3900.0
2018-01-19 11:25:00,124.48,124.83,124.48,124.78,15150.0,124.48,124.83,124.48,124.78,15150.0
2018-01-19 11:30:00,124.8,124.82,124.52,124.52,16216.0,124.8,124.82,124.52,124.52,16216.0
2018-01-19 11:35:00,124.55,124.55,124.44,124.45,8318.0,124.55,124.55,124.44,124.45,8318.0
2018-01-19 11:40:00,124.46,124.63,124.45,124.63,2300.0,124.46,124.63,124.45,124.63,2300.0
2018-01-19 11:45:00,124.67,124.7,124.44,124.55,5100.0,124.67,124.7,124.44,124.55,5100.0
2018-01-19 11:50:00,124.53,124.62,124.52,124.62,1400.0,124.53,124.62,124.52,124.62,1400.0
2018-01-19 11:55:00,124.62,124.62,124.44,124.57,2002.0,124.62,124.62,124.44,124.57,2002.0
2018-01-19 12:00:00,124.57,124.62,124.54,124.57,10890.0,124.57,124.62,124.54,124.57,10890.0
2018-01-19 12:05:00,124.58,124.94,124.58,124.81,4800.0,124.58,124.94,124.58,124.81,4800.0
2018-01-19 12:10:00,124.81,124.82,124.7,124.7,4203.0,124.81,124.82,124.7,124.7,4203.0
2018-01-19 12:15:00,124.67,124.81,124.54,124.81,17900.0,124.67,124.81,124.54,124.81,17900.0
2018-01-19 12:20:00,124.87,124.96,124.75,124.84,7800.0,124.87,124.96,124.75,124.84,7800.0
2018-01-19 12:25:00,124.77,124.91,124.73,124.78,7500.0,124.77,124.91,124.73,124.78,7500.0
2018-01-19 12:30:00,124.76,124.93,124.75,124.92,2400.0,124.76,124.93,124.75,124.92,2400.0
2018-01-19 12:35:00,124.94,124.98,124.91,124.97,4943.0,124.94,124.98,124.91,124.97,4943.0
2018-01-19 12:40:00,124.98,125.04,124.9,125.02,8144.0,124.98,125.04,124.9,125.02,8144.0
2018-01-19 12:45:00,125.02,125.09,124.89,124.97,8935.0,125.02,125.09,124.89,124.97,8935.0
2018-01-19 12:50:00,124.92,125.03,124.92,124.98,8862.0,124.92,125.03,124.92,124.98,8862.0
2018-01-19 12:55:00,124.96,124.96,124.83,124.86,14200.0,124.96,124.96,124.83,124.86,14200.0
2018-01-19 13:00:00,124.82,124.87,124.79,124.82,3900.0,124.82,124.87,124.79,124.82,3900.0
2018-01-19 13:05:00,124.79,124.82,124.72,124.79,4400.0,124.79,124.82,124.72,124.79,4400.0
2018-01-19 13:10:00,124.83,125.03,124.79,125.02,6300.0,124.83,125.03,124.79,125.02,6300.0
2018-01-19 13:15:00,124.97,125.13,124.97,125.0,47051.0,124.97,125.13,124.97,125.0,47051.0
2018-01-19 13:20:00,125.02,125.09,124.83,124.83,13487.0,125.02,125.09,124.83,124.83,13487.0
2018-01-19 13:25:00,124.89,124.99,124.82,124.92,5700.0,124.89,124.99,124.82,124.92,5700.0
2018-01-19 13:30:00,124.95,124.96,124.83,124.9,7390.0,124.95,124.96,124.83,124.9,7390.0
2018-01-19 13:35:00,124.91,124.95,124.91,124.92,2949.0,124.91,124.95,124.91,124.92,2949.0
2018-01-19 13:40:00,124.88,125.02,124.84,124.98,6799.0,124.88,125.02,124.84,124.98,6799.0
2018-01-19 13:45:00,124.99,125.22,124.99,125.16,30601.0,124.99,125.22,124.99,125.16,30601.0
2018-01-19 13:50:00,125.14,125.21,125.12,125.16,5600.0,125.14,125.21,125.12,125.16,5600.0
2018-01-19 13:55:00,125.19,125.5,125.16,125.41,7735.0,125.19,125.5,125.16,125.41,7735.0
2018-01-19 14:00:00,125.42,125.51,125.39,125.45,10191.0,125.42,125.51,125.39,125.45,10191.0
2018-01-19 14:05:00,125.48,125.48,125.35,125.35,7504.0,125.48,125.48,125.35,125.35,7504.0
2018-01-19 14:10:00,125.37,125.47,125.33,125.47,3252.0,125.37,125.47,125.33,125.47,3252.0
2018-01-19 14:15:00,125.53,125.58,125.52,125.58,3673.0,125.53,125.58,125.52,125.58,3673.0
2018-01-19 14:20:00,125.58,125.61,125.46,125.49,5700.0,125.58,125.61,125.46,125.49,5700.0
2018-01-19 14:25:00,125.51,125.52,125.39,125.39,11183.0,125.51,125.52,125.39,125.39,11183.0
2018-01-19 14:30:00,125.35,125.51,125.35,125.5,5467.0,125.35,125.51,125.35,125.5,5467.0
2018-01-19 14:35:00,125.52,125.54,125.47,125.53,5681.0,125.52,125.54,125.47,125.53,5681.0
2018-01-19 14:40:00,125.53,125.59,125.48,125.48,7231.0,125.53,125.59,125.48,125.48,7231.0
2018-01-19 14:45:00,125.48,125.51,125.4,125.44,5292.0,125.48,125.51,125.4,125.44,5292.0
2018-01-19 14:50:00,125.46,125.53,125.44,125.52,9336.0,125.46,125.53,125.44,125.52,9336.0
2018-01-19 14:55:00,125.53,125.54,125.33,125.33,8605.0,125.53,125.54,125.33,125.33,8605.0
2018-01-19 15:00:00,125.38,125.5,125.35,125.45,10064.0,125.38,125.5,125.35,125.45,10064.0
2018-01-19 15:05:00,125.46,125.5,125.42,125.45,6607.0,125.46,125.5,125.42,125.45,6607.0
2018-01-19 15:10:00,125.44,125.54,125.43,125.54,11196.0,125.44,125.54,125.43,125.54,11196.0
2018-01-19 15:15:00,125.56,125.62,125.52,125.61,7224.0,125.56,125.62,125.52,125.61,7224.0
2018-01-19 15:20:00,125.62,125.65,125.52,125.65,8671.0,125.62,125.65,125.52,125.65,8671.0
2018-01-19 15:25:00,125.64,125.78,125.63,125.78,10147.0,125.64,125.78,125.63,125.78,10147.0
2018-01-19 15:30:00,125.77,125.79,125.58,125.62,14122.0,125.77,125.79,125.58,125.62,14122.0
2018-01-19 15:35:00,125.64,125.68,125.61,125.65,6616.0,125.64,125.68,125.61,125.65,6616.0
2018-01-19 15:40:00,125.66,125.75,125.62,125.75,18236.0,125.66,125.75,125.62,125.75,18236.0
2018-01-19 15:45:00,125.78,125.8,125.66,125.67,29156.0,125.78,125.8,125.66,125.67,29156.0
2018-01-19 15:50:00,125.69,125.73,125.55,125.62,32890.0,125.69,125.73,125.55,125.62,32890.0
2018-01-19 15:55:00,125.63,125.77,125.6,125.73,51172.0,125.63,125.77,125.6,125.73,51172.0
2018-01-22 09:30:00,126.48,126.5,125.59,126.09,27832.0,126.48,126.5,125.59,126.09,27832.0
2018-01-22 09:35:00,126.13,126.37,126.0,126.27,10342.0,126.13,126.37,126.0,126.27,10342.0
2018-01-22 09:40:00,126.21,126.61,126.01,126.36,9232.0,126.21,126.61,126.01,126.36,9232.0
2018-01-22 09:45:00,126.22,126.44,126.2,126.34,2288.0,126.22,126.44,126.2,126.34,2288.0
2018-01-22 09:50:00,126.09,126.38,126.06,126.36,2500.0,126.09,126.38,126.06,126.36,2500.0
2018-01-22 09:55:00,126.29,126.41,126.26,126.37,17000.0,126.29,126.41,126.26,126.37,17000.0
2018-01-22 10:00:00,126.43,126.58,126.36,126.37,13800.0,126.43,126.58,126.36,126.37,13800.0
2018-01-22 10:05:00,126.4,126.46,126.26,126.46,17339.0,126.4,126.46,126.26,126.46,17339.0
2018-01-22 10:10:00,126.5,126.66,126.4,126.66,9501.0,126.5,126.66,126.4,126.66,9501.0
2018-01-22 10:15:00,126.63,126.71,126.56,126.6,4105.0,126.63,126.71,126.56,126.6,4105.0
2018-01-22 10:20:00,126.5,126.5,126.4,126.44,1600.0,126.5,126.5,126.4,126.44,1600.0
2018-01-22 10:25:00,126.43,126.5,126.33,126.37,2910.0,126.43,126.5,126.33,126.37,2910.0
2018-01-22 10:30:00,126.37,126.43,126.24,126.32,7900.0,126.37,126.43,126.24,126.32,7900.0
2018-01-22 10:35:00,126.33,126.47,126.29,126.47,4479.0,126.33,126.47,126.29,126.47,4479.0
2018-01-22 10:40:00,126.41,126.46,126.23,126.3,2310.0,126.41,126.46,126.23,126.3,2310.0
2018-01-22 10:45:00,126.28,126.4,126.28,126.4,1200.0,126.28,126.4,126.28,126.4,1200.0
2018-01-22 10:50:00,126.35,126.69,126.32,126.58,7200.0,126.35,126.69,126.32,126.58,7200.0
2018-01-22 10:55:00,126.6,126.79,126.52,126.52,4514.0,126.6,126.79,126.52,126.52,4514.0
2018-01-22 11:00:00,126.39,126.57,126.39,126.45,4100.0,126.39,126.57,126.39,126.45,4100.0
2018-01-22 11:05:00,126.46,126.52,126.28,126.28,2000.0,126.46,126.52,126.28,126.28,2000.0
2018-01-22 11:10:00,126.28,126.32,126.12,126.13,7698.0,126.28,126.32,126.12,126.13,7698.0
2018-01-22 11:15:00,126.12,126.13,126.01,126.03,6825.0,126.12,126.13,126.01,126.03,6825.0
2018-01-22 11:20:00,126.05,126.21,126.01,126.21,5000.0,126.05,126.21,126.01,126.21,5000.0
2018-01-22 11:25:00,126.2,126.2,125.9,125.99,8530.0,126.2,126.2,125.9,125.99,8530.0
2018-01-22 11:30:00,125.98,125.98,125.84,125.87,2100.0,125.98,125.98,125.84,125.87,2100.0
2018-01-22 11:35:00,125.9,125.96,125.78,125.96,14329.0,125.9,125.96,125.78,125.96,14329.0
2018-01-22 11:40:00,125.94,125.99,125.83,125.97,2600.0,125.94,125.99,125.83,125.97,2600.0
2018-01-22 11:45:00,125.88,125.95,125.84,125.84,854.0,125.88,125.95,125.84,125.84,854.0
2018-01-22 11:50:00,125.93,125.93,125.79,125.79,3909.0,125.93,125.93,125.79,125.79,3909.0
2018-01-22 11:55:00,125.82,126.08,125.79,126.08,7049.0,125.82,126.08,125.79,126.08,7049.0
2018-01-22 12:00:00,126.05,126.27,126.0,126.2,2800.0,126.05,126.27,126.0,126.2,2800.0
2018-01-22 12:05:00,126.2,126.32,126.17,126.17,2600.0,126.2,126.32,126.17,126.17,2600.0
2018-01-22 12:10:00,126.14,126.27,126.12,126.18,1760.0,126.14,126.27,126.12,126.18,1760.0
2018-01-22 12:15:00,126.27,126.27,126.07,126.07,2000.0,126.27,126.27,126.07,126.07,2000.0
2018-01-22 12:20:00,126.14,126.25,126.12,126.25,2700.0,126.14,126.25,126.12,126.25,2700.0
2018-01-22 12:25:00,126.3,126.5,126.24,126.5,3455.0,126.3,126.5,126.24,126.5,3455.0
2018-01-22 12:30:00,126.54,126.63,126.44,126.63,8128.0,126.54,126.63,126.44,126.63,8128.0
2018-01-22 12:35:00,126.59,126.65,126.54,126.59,3510.0,126.59,126.65,126.54,126.59,3510.0
2018-01-22 12:40:00,126.54,126.59,126.54,126.54,1800.0,126.54,126.59,126.54,126.54,1800.0
2018-01-22 12:45:00,126.48,126.57,126.46,126.54,1500.0,126.48,126.57,126.46,126.54,1500.0
2018-01-22 12:50:00,126.48,126.54,126.43,126.49,1100.0,126.48,126.54,126.43,126.49,1100.0
2018-01-22 12:55:00,126.45,126.5,126.21,126.23,5001.0,126.45,126.5,126.21,126.23,5001.0
2018-01-22 13:00:00,126.18,126.24,126.13,126.17,3132.0,126.18,126.24,126.13,126.17,3132.0
2018-01-22 13:05:00,126.25,126.31,126.25,126.29,2000.0,126.25,126.31,126.25,126.29,2000.0
2018-01-22 13:10:00,126.29,126.37,126.25,126.37,1700.0,126.29,126.37,126.25,126.37,1700.0
2018-01-22 13:15:00,126.37,126.37,126.28,126.32,1700.0,126.37,126.37,126.28,126.32,1700.0
2018-01-22 13:20:00,126.27,126.33,126.27,126.32,1369.0,126.27,126.33,126.27,126.32,1369.0
2018-01-22 13:25:00,126.28,126.33,126.23,126.33,3329.0,126.28,126.33,126.23,126.33,3329.0
2018-01-22 13:30:00,126.24,126.43,126.24,126.43,2800.0,126.24,126.43,126.24,126.43,2800.0
2018-01-22 13:35:00,126.47,126.67,126.44,126.67,1400.0,126.47,126.67,126.44,126.67,1400.0
2018-01-22 13:40:00,126.73,126.74,126.65,126.65,3000.0,126.73,126.74,126.65,126.65,3000.0
2018-01-22 13:45:00,126.61,126.64,126.54,126.54,3648.0,126.61,126.64,126.54,126.54,3648.0
2018-01-22 13:50:00,126.59,126.62,126.4,126.4,1980.0,126.59,126.62,126.4,126.4,1980.0
2018-01-22 13:55:00,126.38,126.44,126.37,126.42,5622.0,126.38,126.44,126.37,126.42,5622.0
2018-01-22 14:00:00,126.38,126.44,126.24,126.24,6595.0,126.38,126.44,126.24,126.24,6595.0
2018-01-22 14:05:00,126.32,126.32,126.23,126.23,1637.0,126.32,126.32,126.23,126.23,1637.0
2018-01-22 14:10:00,126.21,126.32,126.21,126.32,4214.0,126.21,126.32,126.21,126.32,4214.0
2018-01-22 14:15:00,126.33,126.33,126.16,126.16,2456.0,126.33,126.33,126.16,126.16,2456.0
2018-01-22 14:20:00,126.17,126.2,126.1,126.16,3834.0,126.17,126.2,126.1,126.16,3834.0
2018-01-22 14:25:00,126.11,126.2,126.07,126.2,5023.0,126.11,126.2,126.07,126.2,5023.0
2018-01-22 14:30:00,126.21,126.29,126.2,126.22,2925.0,126.21,126.29,126.2,126.22,2925.0
2018-01-22 14:35:00,126.24,126.33,126.23,126.33,2100.0,126.24,126.33,126.23,126.33,2100.0
2018-01-22 14:40:00,126.32,126.32,126.22,126.22,2800.0,126.32,126.32,126.22,126.22,2800.0
2018-01-22 14:45:00,126.18,126.23,126.12,126.12,2778.0,126.18,126.23,126.12,126.12,2778.0
2018-01-22 14:50:00,126.11,126.15,126.1,126.15,700.0,126.11,126.15,126.1,126.15,700.0
2018-01-22 14:55:00,126.1,126.1,126.0,126.01,4082.0,126.1,126.1,126.0,126.01,4082.0
2018-01-22 15:00:00,126.03,126.06,125.99,126.01,2500.0,126.03,126.06,125.99,126.01,2500.0
2018-01-22 15:05:00,126.0,126.13,125.98,126.13,3814.0,126.0,126.13,125.98,126.13,3814.0
2018-01-22 15:10:00,126.1,126.1,126.06,126.09,3450.0,126.1,126.1,126.06,126.09,3450.0
2018-01-22 15:15:00,126.1,126.16,126.05,126.16,4726.0,126.1,126.16,126.05,126.16,4726.0
2018-01-22 15:20:00,126.18,126.18,126.07,126.12,7198.0,126.18,126.18,126.07,126.12,7198.0
2018-01-22 15:25:00,126.13,126.18,126.1,126.13,4400.0,126.13,126.18,126.1,126.13,4400.0
2018-01-22 15:30:00,126.13,126.25,126.11,126.25,9651.0,126.13,126.25,126.11,126.25,9651.0
2018-01-22 15:35:00,126.25,126.37,126.21,126.37,6431.0,126.25,126.37,126.21,126.37,6431.0
2018-01-22 15:40:00,126.38,126.51,126.38,126.46,7412.0,126.38,126.51,126.38,126.46,7412.0
2018-01-22 15:45:00,126.45,126.56,126.42,126.55,14641.0,126.45,126.56,126.42,126.55,14641.0
2018-01-22 15:50:00,126.55,126.59,126.5,126.55,14528.0,126.55,126.59,126.5,126.55,14528.0
2018-01-22 15:55:00,126.55,126.78,126.55,126.68,34443.0,126.55,126.78,126.55,126.68,34443.0
2018-01-23 09:30:00,126.36,126.47,126.03,126.2,6831.0,126.36,126.47,126.03,126.2,6831.0
2018-01-23 09:35:00,126.19,126.39,126.07,126.19,2300.0,126.19,126.39,126.07,126.19,2300.0
2018-01-23 09:40:00,126.24,126.24,125.83,125.92,9100.0,126.24,126.24,125.83,125.92,9100.0
2018-01-23 09:45:00,125.95,126.09,125.8,126.0,5130.0,125.95,126.09,125.8,126.0,5130.0
2018-01-23 09:50:00,126.01,126.15,126.01,126.04,12225.0,126.01,126.15,126.01,126.04,12225.0
2018-01-23 09:55:00,125.92,125.97,125.8,125.93,3411.0,125.92,125.97,125.8,125.93,3411.0
2018-01-23 10:00:00,126.01,126.04,125.96,126.0,900.0,126.01,126.04,125.96,126.0,900.0
2018-01-23 10:05:00,126.09,126.13,125.98,126.13,4136.0,126.09,126.13,125.98,126.13,4136.0
2018-01-23 10:10:00,126.1,126.34,126.1,126.17,3328.0,126.1,126.34,126.1,126.17,3328.0
2018-01-23 10:15:00,126.23,126.29,126.1,126.16,4990.0,126.23,126.29,126.1,126.16,4990.0
2018-01-23 10:20:00,126.15,126.31,125.92,126.1,38069.0,126.15,126.31,125.92,126.1,38069.0
2018-01-23 10:25:00,126.13,126.29,126.1,126.16,5300.0,126.13,126.29,126.1,126.16,5300.0
2018-01-23 10:30:00,126.07,126.35,126.06,126.33,19775.0,126.07,126.35,126.06,126.33,19775.0
2018-01-23 10:35:00,126.4,126.67,126.33,126.56,8700.0,126.4,126.67,126.33,126.56,8700.0
2018-01-23 10:40:00,126.63,126.68,126.47,126.47,3142.0,126.63,126.68,126.47,126.47,3142.0
2018-01-23 10:45:00,126.39,126.39,126.23,126.34,1100.0,126.39,126.39,126.23,126.34,1100.0
2018-01-23 10:50:00,126.3,126.39,126.3,126.39,700.0,126.3,126.39,126.3,126.39,700.0
2018-01-23 10:55:00,126.35,126.49,126.3,126.4,1700.0,126.35,126.49,126.3,126.4,1700.0
2018-01-23 11:00:00,126.4,126.65,126.4,126.51,4400.0,126.4,126.65,126.4,126.51,4400.0
2018-01-23 11:05:00,126.46,126.48,126.37,126.37,1300.0,126.46,126.48,126.37,126.37,1300.0
2018-01-23 11:10:00,126.27,126.31,126.2,126.3,7670.0,126.27,126.31,126.2,126.3,7670.0
2018-01-23 11:15:00,126.3,126.3,126.2,126.23,2800.0,126.3,126.3,126.2,126.23,2800.0
2018-01-23 11:20:00,126.31,126.41,126.24,126.41,1310.0,126.31,126.41,126.24,126.41,1310.0
2018-01-23 11:25:00,126.34,126.39,126.24,126.25,1590.0,126.34,126.39,126.24,126.25,1590.0
2018-01-23 11:30:00,126.29,126.4,126.24,126.29,3100.0,126.29,126.4,126.24,126.29,3100.0
2018-01-23 11:35:00,126.31,126.39,126.25,126.39,6188.0,126.31,126.39,126.25,126.39,6188.0
2018-01-23 11:40:00,126.44,126.5,126.31,126.35,3500.0,126.44,126.5,126.31,126.35,3500.0
2018-01-23 11:45:00,126.49,126.61,126.49,126.61,400.0,126.49,126.61,126.49,126.61,400.0
2018-01-23 11:50:00,126.54,126.72,126.52,126.72,1600.0,126.54,126.72,126.52,126.72,1600.0
2018-01-23 11:55:00,126.72,126.87,126.7,126.73,6751.0,126.72,126.87,126.7,126.73,6751.0
2018-01-23 12:00:00,126.75,126.84,126.7,126.7,6906.0,126.75,126.84,126.7,126.7,6906.0
2018-01-23 12:05:00,126.65,126.71,126.65,126.7,1200.0,126.65,126.71,126.65,126.7,1200.0
2018-01-23 12:10:00,126.71,126.71,126.63,126.69,1700.0,126.71,126.71,126.63,126.69,1700.0
2018-01-23 12:15:00,126.63,126.67,126.59,126.67,2408.0,126.63,126.67,126.59,126.67,2408.0
2018-01-23 12:20:00,126.64,126.72,126.64,126.65,5000.0,126.64,126.72,126.64,126.65,5000.0
2018-01-23 12:25:00,126.69,126.69,126.64,126.65,1200.0,126.69,126.69,126.64,126.65,1200.0
2018-01-23 12:30:00,126.76,126.81,126.64,126.68,2400.0,126.76,126.81,126.64,126.68,2400.0
2018-01-23 12:35:00,126.69,126.71,126.63,126.67,1500.0,126.69,126.71,126.63,126.67,1500.0
2018-01-23 12:40:00,126.74,126.74,126.57,126.6,1149.0,126.74,126.74,126.57,126.6,1149.0
2018-01-23 12:45:00,126.6,126.67,126.55,126.63,2889.0,126.6,126.67,126.55,126.63,2889.0
2018-01-23 12:50:00,126.61,126.74,126.6,126.74,3700.0,126.61,126.74,126.6,126.74,3700.0
2018-01-23 12:55:00,126.74,126.84,126.74,126.84,1599.0,126.74,126.84,126.74,126.84,1599.0
2018-01-23 13:00:00,126.85,126.99,126.85,126.89,4394.0,126.85,126.99,126.85,126.89,4394.0
2018-01-23 13:05:00,126.92,127.18,126.89,127.1,2334.0,126.92,127.18,126.89,127.1,2334.0
2018-01-23 13:10:00,127.09,127.16,126.92,126.92,6750.0,127.09,127.16,126.92,126.92,6750.0
2018-01-23 13:15:00,127.06,127.06,126.97,126.97,2200.0,127.06,127.06,126.97,126.97,2200.0
2018-01-23 13:20:00,126.96,126.96,126.93,126.95,2200.0,126.96,126.96,126.93,126.95,2200.0
2018-01-23 13:25:00,126.96,127.05,126.87,126.94,64652.0,126.96,127.05,126.87,126.94,64652.0
2018-01-23 13:30:00,126.95,127.21,126.95,127.15,8677.0,126.95,127.21,126.95,127.15,8677.0
2018-01-23 13:35:00,127.15,127.24,127.1,127.24,1889.0,127.15,127.24,127.1,127.24,1889.0
2018-01-23 13:40:00,127.2,127.28,127.16,127.17,7901.0,127.2,127.28,127.16,127.17,7901.0
2018-01-23 13:45:00,127.18,127.24,127.18,127.23,1346.0,127.18,127.24,127.18,127.23,1346.0
2018-01-23 13:50:00,127.28,127.31,127.26,127.31,1870.0,127.28,127.31,127.26,127.31,1870.0
2018-01-23 13:55:00,127.27,127.41,127.27,127.41,11012.0,127.27,127.41,127.27,127.41,11012.0
2018-01-23 14:00:00,127.4,127.42,127.35,127.38,2600.0,127.4,127.42,127.35,127.38,2600.0
2018-01-23 14:05:00,127.4,127.41,127.35,127.39,1722.0,127.4,127.41,127.35,127.39,1722.0
2018-01-23 14:10:00,127.41,127.43,127.28,127.28,4656.0,127.41,127.43,127.28,127.28,4656.0
2018-01-23 14:15:00,127.29,127.29,126.87,126.87,3651.0,127.29,127.29,126.87,126.87,3651.0
2018-01-23 14:20:00,126.85,126.91,126.81,126.82,2084.0,126.85,126.91,126.81,126.82,2084.0
2018-01-23 14:25:00,126.81,126.87,126.77,126.82,3545.0,126.81,126.87,126.77,126.82,3545.0
2018-01-23 14:30:00,126.8,126.92,126.79,126.89,3275.0,126.8,126.92,126.79,126.89,3275.0
2018-01-23 14:35:00,126.87,126.88,126.6,126.71,4019.0,126.87,126.88,126.6,126.71,4019.0
2018-01-23 14:40:00,126.7,126.79,126.7,126.77,2745.0,126.7,126.79,126.7,126.77,2745.0
2018-01-23 14:45:00,126.77,126.85,126.77,126.84,1291.0,126.77,126.85,126.77,126.84,1291.0
2018-01-23 14:50:00,126.86,127.07,126.86,127.07,3782.0,126.86,127.07,126.86,127.07,3782.0
2018-01-23 14:55:00,127.05,127.16,127.02,127.02,3820.0,127.05,127.16,127.02,127.02,3820.0
2018-01-23 15:00:00,127.03,127.03,126.64,126.71,5058.0,127.03,127.03,126.64,126.71,5058.0
2018-01-23 15:05:00,126.65,126.7,126.64,126.7,2950.0,126.65,126.7,126.64,126.7,2950.0
2018-01-23 15:10:00,126.75,126.78,126.54,126.54,5364.0,126.75,126.78,126.54,126.54,5364.0
2018-01-23 15:15:00,126.56,126.73,126.56,126.7,3700.0,126.56,126.73,126.56,126.7,3700.0
2018-01-23 15:20:00,126.67,126.82,126.67,126.77,5506.0,126.67,126.82,126.67,126.77,5506.0
2018-01-23 15:25:00,126.75,126.77,126.71,126.74,1500.0,126.75,126.77,126.71,126.74,1500.0
2018-01-23 15:30:00,126.71,126.78,126.61,126.68,9203.0,126.71,126.78,126.61,126.68,9203.0
2018-01-23 15:35:00,126.68,126.8,126.62,126.77,9636.0,126.68,126.8,126.62,126.77,9636.0
2018-01-23 15:40:00,126.76,126.77,126.59,126.74,8818.0,126.76,126.77,126.59,126.74,8818.0
2018-01-23 15:45:00,126.74,126.96,126.74,126.89,13870.0,126.74,126.96,126.74,126.89,13870.0
2018-01-23 15:50:00,126.88,126.93,126.79,126.79,15684.0,126.88,126.93,126.79,126.79,15684.0
2018-01-23 15:55:00,126.82,126.87,126.71,126.78,35614.0,126.82,126.87,126.71,126.78,35614.0
2018-01-24 09:30:00,127.48,127.5,126.29,126.81,6708.0,127.48,127.5,126.29,126.81,6708.0
2018-01-24 09:35:00,126.78,127.24,126.67,127.18,3500.0,126.78,127.24,126.67,127.18,3500.0
2018-01-24 09:40:00,127.18,127.68,127.05,127.1,54135.0,127.18,127.68,127.05,127.1,54135.0
2018-01-24 09:45:00,127.12,127.3,126.84,127.29,19717.0,127.12,127.3,126.84,127.29,19717.0
2018-01-24 09:50:00,127.29,127.31,127.07,127.19,4650.0,127.29,127.31,127.07,127.19,4650.0
2018-01-24 09:55:00,127.2,128.11,127.2,127.88,7550.0,127.2,128.11,127.2,127.88,7550.0
2018-01-24 10:00:00,127.77,128.07,127.72,127.79,8005.0,127.77,128.07,127.72,127.79,8005.0
2018-01-24 10:05:00,127.92,127.92,127.34,127.34,2831.0,127.92,127.92,127.34,127.34,2831.0
2018-01-24 10:10:00,127.33,127.33,127.09,127.26,7100.0,127.33,127.33,127.09,127.26,7100.0
2018-01-24 10:15:00,127.17,127.17,126.82,127.06,5920.0,127.17,127.17,126.82,127.06,5920.0
2018-01-24 10:20:00,127.08,127.2,126.95,127.04,5017.0,127.08,127.2,126.95,127.04,5017.0
2018-01-24 10:25:00,126.97,127.0,126.78,126.81,2500.0,126.97,127.0,126.78,126.81,2500.0
2018-01-24 10:30:00,126.84,126.89,126.79,126.84,1396.0,126.84,126.89,126.79,126.84,1396.0
2018-01-24 10:35:00,126.8,127.17,126.8,127.17,4936.0,126.8,127.17,126.8,127.17,4936.0
2018-01-24 10:40:00,127.2,127.2,126.8,127.15,6709.0,127.2,127.2,126.8,127.15,6709.0
2018-01-24 10:45:00,127.1,127.17,127.05,127.05,4600.0,127.1,127.17,127.05,127.05,4600.0
2018-01-24 10:50:00,127.05,127.11,127.01,127.07,5900.0,127.05,127.11,127.01,127.07,5900.0
2018-01-24 10:55:00,127.07,127.11,126.84,126.94,4680.0,127.07,127.11,126.84,126.94,4680.0
2018-01-24 11:00:00,126.99,127.2,126.89,126.94,7191.0,126.99,127.2,126.89,126.94,7191.0
2018-01-24 11:05:00,126.96,127.05,126.96,126.96,2400.0,126.96,127.05,126.96,126.96,2400.0
2018-01-24 11:10:00,127.02,127.14,126.9,127.06,31660.0,127.02,127.14,126.9,127.06,31660.0
2018-01-24 11:15:00,126.99,127.02,126.83,127.02,11334.0,126.99,127.02,126.83,127.02,11334.0
2018-01-24 11:20:00,127.06,127.33,127.0,127.21,3500.0,127.06,127.33,127.0,127.21,3500.0
2018-01-24 11:25:00,127.27,127.34,127.13,127.2,5800.0,127.27,127.34,127.13,127.2,5800.0
2018-01-24 11:30:00,127.13,127.13,126.56,126.6,3504.0,127.13,127.13,126.56,126.6,3504.0
2018-01-24 11:35:00,126.63,126.69,126.36,126.49,26200.0,126.63,126.69,126.36,126.49,26200.0
2018-01-24 11:40:00,126.43,126.68,126.43,126.58,5266.0,126.43,126.68,126.43,126.58,5266.0
2018-01-24 11:45:00,126.54,126.63,126.42,126.51,3400.0,126.54,126.63,126.42,126.51,3400.0
2018-01-24 11:50:00,126.49,126.71,126.43,126.63,3886.0,126.49,126.71,126.43,126.63,3886.0
2018-01-24 11:55:00,126.66,126.66,126.36,126.44,1500.0,126.66,126.66,126.36,126.44,1500.0
2018-01-24 12:00:00,126.45,126.46,126.35,126.42,6737.0,126.45,126.46,126.35,126.42,6737.0
2018-01-24 12:05:00,126.37,126.46,126.28,126.28,2525.0,126.37,126.46,126.28,126.28,2525.0
2018-01-24 12:10:00,126.28,126.41,126.21,126.23,3714.0,126.28,126.41,126.21,126.23,3714.0
2018-01-24 12:15:00,126.28,126.35,126.1,126.31,5500.0,126.28,126.35,126.1,126.31,5500.0
2018-01-24 12:20:00,126.27,126.27,126.09,126.11,2900.0,126.27,126.27,126.09,126.11,2900.0
2018-01-24 12:25:00,126.08,126.17,126.0,126.0,8200.0,126.08,126.17,126.0,126.0,8200.0
2018-01-24 12:30:00,126.01,126.02,125.95,125.97,4591.0,126.01,126.02,125.95,125.97,4591.0
2018-01-24 12:35:00,125.99,126.04,125.89,125.89,7091.0,125.99,126.04,125.89,125.89,7091.0
2018-01-24 12:40:00,125.89,125.98,125.76,125.98,2100.0,125.89,125.98,125.76,125.98,2100.0
2018-01-24 12:45:00,125.92,126.01,125.83,125.9,5900.0,125.92,126.01,125.83,125.9,5900.0
2018-01-24 12:50:00,126.01,126.12,125.96,126.12,1765.0,126.01,126.12,125.96,126.12,1765.0
2018-01-24 12:55:00,126.18,126.24,125.94,125.94,5800.0,126.18,126.24,125.94,125.94,5800.0
2018-01-24 13:00:00,125.95,125.99,125.9,125.91,603.0,125.95,125.99,125.9,125.91,603.0
2018-01-24 13:05:00,125.92,125.92,125.49,125.63,13921.0,125.92,125.92,125.49,125.63,13921.0
2018-01-24 13:10:00,125.63,125.73,125.49,125.65,2300.0,125.63,125.73,125.49,125.65,2300.0
2018-01-24 13:15:00,125.7,125.77,125.65,125.74,2700.0,125.7,125.77,125.65,125.74,2700.0
2018-01-24 13:20:00,125.72,125.97,125.66,125.96,3560.0,125.72,125.97,125.66,125.96,3560.0
2018-01-24 13:25:00,126.04,126.08,125.78,125.88,6930.0,126.04,126.08,125.78,125.88,6930.0
2018-01-24 13:30:00,125.9,126.48,125.9,126.48,4290.0,125.9,126.48,125.9,126.48,4290.0
2018-01-24 13:35:00,126.38,126.47,126.27,126.45,2801.0,126.38,126.47,126.27,126.45,2801.0
2018-01-24 13:40:00,126.37,126.87,126.31,126.66,13883.0,126.37,126.87,126.31,126.66,13883.0
2018-01-24 13:45:00,126.62,126.67,126.37,126.58,2525.0,126.62,126.67,126.37,126.58,2525.0
2018-01-24 13:50:00,126.58,126.69,126.47,126.47,7117.0,126.58,126.69,126.47,126.47,7117.0
2018-01-24 13:55:00,126.44,126.49,126.38,126.44,2818.0,126.44,126.49,126.38,126.44,2818.0
2018-01-24 14:00:00,126.44,126.44,126.14,126.15,5796.0,126.44,126.44,126.14,126.15,5796.0
2018-01-24 14:05:00,126.15,126.21,125.99,126.01,3513.0,126.15,126.21,125.99,126.01,3513.0
2018-01-24 14:10:00,125.98,126.01,125.82,125.92,3398.0,125.98,126.01,125.82,125.92,3398.0
2018-01-24 14:15:00,125.95,126.18,125.9,126.15,5375.0,125.95,126.18,125.9,126.15,5375.0
2018-01-24 14:20:00,126.18,126.22,125.97,126.03,6731.0,126.18,126.22,125.97,126.03,6731.0
2018-01-24 14:25:00,126.04,126.44,126.04,126.4,4827.0,126.04,126.44,126.04,126.4,4827.0
2018-01-24 14:30:00,126.4,126.4,126.23,126.36,4200.0,126.4,126.4,126.23,126.36,4200.0
2018-01-24 14:35:00,126.37,126.46,126.3,126.37,3402.0,126.37,126.46,126.3,126.37,3402.0
2018-01-24 14:40:00,126.42,126.5,126.19,126.19,5801.0,126.42,126.5,126.19,126.19,5801.0
2018-01-24 14:45:00,126.29,126.37,126.17,126.23,8140.0,126.29,126.37,126.17,126.23,8140.0
2018-01-24 14:50:00,126.22,126.22,126.01,126.03,3897.0,126.22,126.22,126.01,126.03,3897.0
2018-01-24 14:55:00,126.09,126.15,125.91,126.0,7391.0,126.09,126.15,125.91,126.0,7391.0
2018-01-24 15:00:00,125.94,126.02,125.81,125.88,8099.0,125.94,126.02,125.81,125.88,8099.0
2018-01-24 15:05:00,125.88,125.94,125.72,125.84,14248.0,125.88,125.94,125.72,125.84,14248.0
2018-01-24 15:10:00,125.84,126.23,125.81,126.2,4500.0,125.84,126.23,125.81,126.2,4500.0
2018-01-24 15:15:00,126.2,126.24,125.9,125.93,9467.0,126.2,126.24,125.9,125.93,9467.0
2018-01-24 15:20:00,125.94,126.0,125.87,125.89,5749.0,125.94,126.0,125.87,125.89,5749.0
2018-01-24 15:25:00,125.89,126.04,125.87,125.91,13450.0,125.89,126.04,125.87,125.91,13450.0
2018-01-24 15:30:00,125.91,126.02,125.81,125.96,5765.0,125.91,126.02,125.81,125.96,5765.0
2018-01-24 15:35:00,126.03,126.13,125.89,125.89,12171.0,126.03,126.13,125.89,125.89,12171.0
2018-01-24 15:40:00,125.92,125.97,125.8,125.96,11994.0,125.92,125.97,125.8,125.96,11994.0
2018-01-24 15:45:00,125.95,126.12,125.93,125.93,24868.0,125.95,126.12,125.93,125.93,24868.0
2018-01-24 15:50:00,125.91,125.92,125.78,125.87,22517.0,125.91,125.92,125.78,125.87,22517.0
2018-01-24 15:55:00,125.89,125.93,125.81,125.88,52701.0,125.89,125.93,125.81,125.88,52701.0
2018-01-25 09:30:00,126.2,126.92,126.2,126.74,4089.0,126.2,126.92,126.2,126.74,4089.0
2018-01-25 09:35:00,126.69,126.92,126.1,126.1,4300.0,126.69,126.92,126.1,126.1,4300.0
2018-01-25 09:40:00,126.11,126.11,125.5,125.57,2400.0,126.11,126.11,125.5,125.57,2400.0
2018-01-25 09:45:00,125.81,125.81,125.37,125.64,12800.0,125.81,125.81,125.37,125.64,12800.0
2018-01-25 09:50:00,125.51,126.1,125.51,126.1,5723.0,125.51,126.1,125.51,126.1,5723.0
2018-01-25 09:55:00,126.01,126.01,125.61,125.75,2960.0,126.01,126.01,125.61,125.75,2960.0
2018-01-25 10:00:00,125.63,125.63,125.47,125.54,3705.0,125.63,125.63,125.47,125.54,3705.0
2018-01-25 10:05:00,125.59,125.62,125.26,125.35,18210.0,125.59,125.62,125.26,125.35,18210.0
2018-01-25 10:10:00,125.38,125.62,125.25,125.38,8054.0,125.38,125.62,125.25,125.38,8054.0
2018-01-25 10:15:00,125.41,125.56,125.37,125.51,1400.0,125.41,125.56,125.37,125.51,1400.0
2018-01-25 10:20:00,125.72,125.97,125.72,125.87,2800.0,125.72,125.97,125.72,125.87,2800.0
2018-01-25 10:25:00,125.9,126.06,125.9,125.9,2725.0,125.9,126.06,125.9,125.9,2725.0
2018-01-25 10:30:00,126.02,126.16,125.89,125.92,26460.0,126.02,126.16,125.89,125.92,26460.0
2018-01-25 10:35:00,126.05,126.27,126.05,126.11,3608.0,126.05,126.27,126.05,126.11,3608.0
2018-01-25 10:40:00,126.1,126.18,125.97,125.99,1960.0,126.1,126.18,125.97,125.99,1960.0
2018-01-25 10:45:00,126.06,126.18,125.56,126.03,14516.0,126.06,126.18,125.56,126.03,14516.0
2018-01-25 10:50:00,125.94,126.01,125.85,125.9,24196.0,125.94,126.01,125.85,125.9,24196.0
2018-01-25 10:55:00,125.9,126.03,125.79,125.93,8995.0,125.9,126.03,125.79,125.93,8995.0
2018-01-25 11:00:00,125.84,125.98,125.77,125.89,2399.0,125.84,125.98,125.77,125.89,2399.0
2018-01-25 11:05:00,125.89,126.04,125.89,125.96,64030.0,125.89,126.04,125.89,125.96,64030.0
2018-01-25 11:10:00,125.93,125.96,125.9,125.96,800.0,125.93,125.96,125.9,125.96,800.0
2018-01-25 11:15:00,126.16,126.16,125.94,126.08,20300.0,126.16,126.16,125.94,126.08,20300.0
2018-01-25 11:20:00,126.06,126.19,126.06,126.18,500.0,126.06,126.19,126.06,126.18,500.0
2018-01-25 11:25:00,126.12,126.21,126.11,126.13,3700.0,126.12,126.21,126.11,126.13,3700.0
2018-01-25 11:30:00,126.14,126.2,125.99,126.2,11726.0,126.14,126.2,125.99,126.2,11726.0
2018-01-25 11:35:00,126.2,126.33,126.2,126.25,4192.0,126.2,126.33,126.2,126.25,4192.0
2018-01-25 11:40:00,126.2,126.24,126.04,126.17,6005.0,126.2,126.24,126.04,126.17,6005.0
2018-01-25 11:45:00,126.13,126.18,126.03,126.03,3671.0,126.13,126.18,126.03,126.03,3671.0
2018-01-25 11:50:00,125.97,125.98,125.71,125.71,3000.0,125.97,125.98,125.71,125.71,3000.0
2018-01-25 11:55:00,125.76,126.0,125.75,126.0,1800.0,125.76,126.0,125.75,126.0,1800.0
2018-01-25 12:00:00,125.94,125.95,125.56,125.56,5400.0,125.94,125.95,125.56,125.56,5400.0
2018-01-25 12:05:00,125.63,125.63,125.54,125.6,1300.0,125.63,125.63,125.54,125.6,1300.0
2018-01-25 12:10:00,125.61,125.79,125.61,125.79,3550.0,125.61,125.79,125.61,125.79,3550.0
2018-01-25 12:15:00,125.79,125.79,125.79,125.79,0.0,125.79,125.79,125.79,125.79,0.0
2018-01-25 12:20:00,125.77,125.92,125.76,125.89,1800.0,125.77,125.92,125.76,125.89,1800.0
2018-01-25 12:25:00,125.89,126.12,125.89,126.12,1552.0,125.89,126.12,125.89,126.12,1552.0
2018-01-25 12:30:00,126.17,126.17,125.86,125.89,2200.0,126.17,126.17,125.86,125.89,2200.0
2018-01-25 12:35:00,125.84,125.97,125.75,125.75,2400.0,125.84,125.97,125.75,125.75,2400.0
2018-01-25 12:40:00,125.7,125.77,125.56,125.56,2308.0,125.7,125.77,125.56,125.56,2308.0
2018-01-25 12:45:00,125.68,125.78,125.64,125.71,2400.0,125.68,125.78,125.64,125.71,2400.0
2018-01-25 12:50:00,125.67,125.75,125.61,125.75,3152.0,125.67,125.75,125.61,125.75,3152.0
2018-01-25 12:55:00,125.72,125.79,125.62,125.7,3300.0,125.72,125.79,125.62,125.7,3300.0
2018-01-25 13:00:00,125.62,125.66,125.51,125.56,2592.0,125.62,125.66,125.51,125.56,2592.0
2018-01-25 13:05:00,125.56,125.61,125.54,125.61,1800.0,125.56,125.61,125.54,125.61,1800.0
2018-01-25 13:10:00,125.64,125.85,125.64,125.73,1700.0,125.64,125.85,125.64,125.73,1700.0
2018-01-25 13:15:00,125.82,125.85,125.82,125.85,580.0,125.82,125.85,125.82,125.85,580.0
2018-01-25 13:20:00,125.88,125.88,125.76,125.86,3040.0,125.88,125.88,125.76,125.86,3040.0
2018-01-25 13:25:00,125.92,125.96,125.83,125.83,1200.0,125.92,125.96,125.83,125.83,1200.0
2018-01-25 13:30:00,125.92,125.96,125.84,125.89,3534.0,125.92,125.96,125.84,125.89,3534.0
2018-01-25 13:35:00,125.85,125.92,125.8,125.9,2480.0,125.85,125.92,125.8,125.9,2480.0
2018-01-25 13:40:00,125.98,126.01,125.9,125.96,6654.0,125.98,126.01,125.9,125.96,6654.0
2018-01-25 13:45:00,125.96,125.96,125.83,125.85,2597.0,125.96,125.96,125.83,125.85,2597.0
2018-01-25 13:50:00,125.88,125.88,125.61,125.75,2409.0,125.88,125.88,125.61,125.75,2409.0
2018-01-25 13:55:00,125.76,125.83,125.75,125.76,2000.0,125.76,125.83,125.75,125.76,2000.0
2018-01-25 14:00:00,125.76,125.82,125.63,125.82,3359.0,125.76,125.82,125.63,125.82,3359.0
2018-01-25 14:05:00,125.89,125.91,125.77,125.8,5400.0,125.89,125.91,125.77,125.8,5400.0
2018-01-25 14:10:00,125.84,125.85,125.5,125.58,1700.0,125.84,125.85,125.5,125.58,1700.0
2018-01-25 14:15:00,125.58,125.7,125.57,125.57,2200.0,125.58,125.7,125.57,125.57,2200.0
2018-01-25 14:20:00,125.61,125.75,125.61,125.69,1000.0,125.61,125.75,125.61,125.69,1000.0
2018-01-25 14:25:00,125.61,125.82,125.61,125.82,1000.0,125.61,125.82,125.61,125.82,1000.0
2018-01-25 14:30:00,125.92,125.92,125.78,125.86,1104.0,125.92,125.92,125.78,125.86,1104.0
2018-01-25 14:35:00,125.79,125.85,125.7,125.84,1607.0,125.79,125.85,125.7,125.84,1607.0
2018-01-25 14:40:00,125.76,125.93,125.76,125.86,1700.0,125.76,125.93,125.76,125.86,1700.0
2018-01-25 14:45:00,125.87,125.87,125.71,125.77,3510.0,125.87,125.87,125.71,125.77,3510.0
2018-01-25 14:50:00,125.77,125.93,125.73,125.84,1987.0,125.77,125.93,125.73,125.84,1987.0
2018-01-25 14:55:00,125.9,126.04,125.86,125.86,3432.0,125.9,126.04,125.86,125.86,3432.0
2018-01-25 15:00:00,125.81,125.83,125.76,125.81,2561.0,125.81,125.83,125.76,125.81,2561.0
2018-01-25 15:05:00,125.83,125.83,125.76,125.8,2000.0,125.83,125.83,125.76,125.8,2000.0
2018-01-25 15:10:00,125.76,125.77,125.64,125.75,5559.0,125.76,125.77,125.64,125.75,5559.0
2018-01-25 15:15:00,125.77,125.94,125.77,125.94,2700.0,125.77,125.94,125.77,125.94,2700.0
2018-01-25 15:20:00,125.91,126.22,125.91,126.22,5892.0,125.91,126.22,125.91,126.22,5892.0
2018-01-25 15:25:00,126.22,126.28,126.11,126.11,13388.0,126.22,126.28,126.11,126.11,13388.0
2018-01-25 15:30:00,126.02,126.28,126.02,126.23,9053.0,126.02,126.28,126.02,126.23,9053.0
2018-01-25 15:35:00,126.17,126.17,126.02,126.11,5700.0,126.17,126.17,126.02,126.11,5700.0
2018-01-25 15:40:00,126.13,126.25,126.09,126.19,8011.0,126.13,126.25,126.09,126.19,8011.0
2018-01-25 15:45:00,126.25,126.32,126.25,126.29,8212.0,126.25,126.32,126.25,126.29,8212.0
2018-01-25 15:50:00,126.27,126.41,126.27,126.29,17191.0,126.27,126.41,126.27,126.29,17191.0
2018-01-25 15:55:00,126.31,126.32,126.17,126.22,33885.0,126.31,126.32,126.17,126.22,33885.0
2018-01-26 09:30:00,127.33,128.33,126.9,127.54,22941.0,127.33,128.33,126.9,127.54,22941.0
2018-01-26 09:35:00,127.0,127.52,126.96,127.23,4600.0,127.0,127.52,126.96,127.23,4600.0
2018-01-26 09:40:00,127.23,127.98,127.19,127.5,13830.0,127.23,127.98,127.19,127.5,13830.0
2018-01-26 09:45:00,127.66,127.76,127.16,127.2,8800.0,127.66,127.76,127.16,127.2,8800.0
2018-01-26 09:50:00,127.26,127.68,127.26,127.44,2729.0,127.26,127.68,127.26,127.44,2729.0
2018-01-26 09:55:00,127.28,127.34,127.23,127.34,1752.0,127.28,127.34,127.23,127.34,1752.0
2018-01-26 10:00:00,127.3,127.54,127.25,127.5,3536.0,127.3,127.54,127.25,127.5,3536.0
2018-01-26 10:05:00,127.47,127.47,127.19,127.19,1600.0,127.47,127.47,127.19,127.19,1600.0
2018-01-26 10:10:00,127.14,127.33,127.14,127.17,15452.0,127.14,127.33,127.14,127.17,15452.0
2018-01-26 10:15:00,127.1,127.29,127.03,127.26,3300.0,127.1,127.29,127.03,127.26,3300.0
2018-01-26 10:20:00,127.29,127.29,127.09,127.09,984.0,127.29,127.29,127.09,127.09,984.0
2018-01-26 10:25:00,127.12,127.12,126.98,127.03,900.0,127.12,127.12,126.98,127.03,900.0
2018-01-26 10:30:00,127.14,127.37,127.14,127.35,3616.0,127.14,127.37,127.14,127.35,3616.0
2018-01-26 10:35:00,127.31,127.56,127.18,127.56,13803.0,127.31,127.56,127.18,127.56,13803.0
2018-01-26 10:40:00,127.61,127.61,127.43,127.56,1900.0,127.61,127.61,127.43,127.56,1900.0
2018-01-26 10:45:00,127.41,127.43,127.23,127.27,27500.0,127.41,127.43,127.23,127.27,27500.0
2018-01-26 10:50:00,127.24,127.5,127.24,127.42,5940.0,127.24,127.5,127.24,127.42,5940.0
2018-01-26 10:55:00,127.43,127.43,127.37,127.37,1483.0,127.43,127.43,127.37,127.37,1483.0
2018-01-26 11:00:00,127.39,127.55,127.38,127.43,3575.0,127.39,127.55,127.38,127.43,3575.0
2018-01-26 11:05:00,127.37,127.37,127.15,127.25,3300.0,127.37,127.37,127.15,127.25,3300.0
2018-01-26 11:10:00,127.28,127.35,127.09,127.09,1821.0,127.28,127.35,127.09,127.09,1821.0
2018-01-26 11:15:00,127.1,127.2,127.02,127.18,1900.0,127.1,127.2,127.02,127.18,1900.0
2018-01-26 11:20:00,127.18,127.18,127.09,127.18,2723.0,127.18,127.18,127.09,127.18,2723.0
2018-01-26 11:25:00,127.29,127.41,127.17,127.35,3026.0,127.29,127.41,127.17,127.35,3026.0
2018-01-26 11:30:00,127.39,127.46,127.33,127.45,1800.0,127.39,127.46,127.33,127.45,1800.0
2018-01-26 11:35:00,127.44,127.44,127.26,127.36,2300.0,127.44,127.44,127.26,127.36,2300.0
2018-01-26 11:40:00,127.29,127.45,127.29,127.45,1100.0,127.29,127.45,127.29,127.45,1100.0
2018-01-26 11:45:00,127.26,127.3,127.16,127.16,1829.0,127.26,127.3,127.16,127.16,1829.0
2018-01-26 11:50:00,127.2,127.22,127.15,127.22,700.0,127.2,127.22,127.15,127.22,700.0
2018-01-26 11:55:00,127.2,127.29,127.11,127.27,2400.0,127.2,127.29,127.11,127.27,2400.0
2018-01-26 12:00:00,127.27,127.27,127.19,127.19,500.0,127.27,127.27,127.19,127.19,500.0
2018-01-26 12:05:00,127.17,127.2,127.16,127.2,1490.0,127.17,127.2,127.16,127.2,1490.0
2018-01-26 12:10:00,127.2,127.2,127.13,127.14,800.0,127.2,127.2,127.13,127.14,800.0
2018-01-26 12:15:00,127.17,127.26,127.16,127.23,1792.0,127.17,127.26,127.16,127.23,1792.0
2018-01-26 12:20:00,127.2,127.36,127.2,127.33,1924.0,127.2,127.36,127.2,127.33,1924.0
2018-01-26 12:25:00,127.34,127.34,127.25,127.25,1611.0,127.34,127.34,127.25,127.25,1611.0
2018-01-26 12:30:00,127.2,127.2,127.04,127.04,1400.0,127.2,127.2,127.04,127.04,1400.0
2018-01-26 12:35:00,127.09,127.1,127.03,127.07,1503.0,127.09,127.1,127.03,127.07,1503.0
2018-01-26 12:40:00,127.09,127.16,127.04,127.15,2003.0,127.09,127.16,127.04,127.15,2003.0
2018-01-26 12:45:00,127.14,127.18,127.08,127.16,1000.0,127.14,127.18,127.08,127.16,1000.0
2018-01-26 12:50:00,127.16,127.33,127.16,127.31,3926.0,127.16,127.33,127.16,127.31,3926.0
2018-01-26 12:55:00,127.25,127.25,127.17,127.21,1901.0,127.25,127.25,127.17,127.21,1901.0
2018-01-26 13:00:00,127.19,127.19,127.08,127.09,1839.0,127.19,127.19,127.08,127.09,1839.0
2018-01-26 13:05:00,127.04,127.11,127.04,127.06,1300.0,127.04,127.11,127.04,127.06,1300.0
2018-01-26 13:10:00,127.06,127.19,127.05,127.19,2100.0,127.06,127.19,127.05,127.19,2100.0
2018-01-26 13:15:00,127.23,127.27,127.16,127.27,2212.0,127.23,127.27,127.16,127.27,2212.0
2018-01-26 13:20:00,127.3,127.37,127.3,127.37,300.0,127.3,127.37,127.3,127.37,300.0
2018-01-26 13:25:00,127.36,127.36,127.3,127.35,513.0,127.36,127.36,127.3,127.35,513.0
2018-01-26 13:30:00,127.29,127.3,127.2,127.29,3504.0,127.29,127.3,127.2,127.29,3504.0
2018-01-26 13:35:00,127.25,127.31,127.2,127.28,1534.0,127.25,127.31,127.2,127.28,1534.0
2018-01-26 13:40:00,127.27,127.27,127.24,127.24,200.0,127.27,127.27,127.24,127.24,200.0
2018-01-26 13:45:00,127.3,127.4,127.29,127.4,1985.0,127.3,127.4,127.29,127.4,1985.0
2018-01-26 13:50:00,127.42,127.6,127.39,127.56,5900.0,127.42,127.6,127.39,127.56,5900.0
2018-01-26 13:55:00,127.56,127.58,127.52,127.53,1800.0,127.56,127.58,127.52,127.53,1800.0
2018-01-26 14:00:00,127.51,127.53,127.37,127.38,3238.0,127.51,127.53,127.37,127.38,3238.0
2018-01-26 14:05:00,127.33,127.36,127.26,127.26,1700.0,127.33,127.36,127.26,127.26,1700.0
2018-01-26 14:10:00,127.27,127.29,127.23,127.24,1372.0,127.27,127.29,127.23,127.24,1372.0
2018-01-26 14:15:00,127.3,127.38,127.28,127.34,17708.0,127.3,127.38,127.28,127.34,17708.0
2018-01-26 14:20:00,127.37,127.48,127.36,127.48,2722.0,127.37,127.48,127.36,127.48,2722.0
2018-01-26 14:25:00,127.47,127.5,127.43,127.47,1330.0,127.47,127.5,127.43,127.47,1330.0
2018-01-26 14:30:00,127.49,127.49,127.43,127.46,2893.0,127.49,127.49,127.43,127.46,2893.0
2018-01-26 14:35:00,127.48,127.62,127.48,127.57,3489.0,127.48,127.62,127.48,127.57,3489.0
2018-01-26 14:40:00,127.61,127.71,127.59,127.7,4086.0,127.61,127.71,127.59,127.7,4086.0
2018-01-26 14:45:00,127.69,127.75,127.69,127.74,2544.0,127.69,127.75,127.69,127.74,2544.0
2018-01-26 14:50:00,127.74,127.79,127.66,127.78,2993.0,127.74,127.79,127.66,127.78,2993.0
2018-01-26 14:55:00,127.76,127.77,127.61,127.64,3100.0,127.76,127.77,127.61,127.64,3100.0
2018-01-26 15:00:00,127.57,127.57,127.29,127.31,7972.0,127.57,127.57,127.29,127.31,7972.0
2018-01-26 15:05:00,127.34,127.59,127.34,127.54,3293.0,127.34,127.59,127.34,127.54,3293.0
2018-01-26 15:10:00,127.54,127.71,127.54,127.64,2100.0,127.54,127.71,127.54,127.64,2100.0
2018-01-26 15:15:00,127.7,127.83,127.7,127.77,3756.0,127.7,127.83,127.7,127.77,3756.0
2018-01-26 15:20:00,127.77,127.77,127.63,127.7,6350.0,127.77,127.77,127.63,127.7,6350.0
2018-01-26 15:25:00,127.67,127.74,127.65,127.69,4381.0,127.67,127.74,127.65,127.69,4381.0
2018-01-26 15:30:00,127.69,127.7,127.61,127.63,2699.0,127.69,127.7,127.61,127.63,2699.0
2018-01-26 15:35:00,127.64,127.76,127.63,127.72,5254.0,127.64,127.76,127.63,127.72,5254.0
2018-01-26 15:40:00,127.71,127.71,127.63,127.69,4622.0,127.71,127.71,127.63,127.69,4622.0
2018-01-26 15:45:00,127.69,127.7,127.57,127.6,9211.0,127.69,127.7,127.57,127.6,9211.0
2018-01-26 15:50:00,127.6,127.7,127.6,127.64,13942.0,127.6,127.7,127.6,127.64,13942.0
2018-01-26 15:55:00,127.61,127.69,127.59,127.6,39899.0,127.61,127.69,127.59,127.6,39899.0
2018-01-29 09:30:00,127.01,128.08,127.01,128.07,5508.0,127.01,128.08,127.01,128.07,5508.0
2018-01-29 09:35:00,127.91,128.54,127.76,128.43,6338.0,127.91,128.54,127.76,128.43,6338.0
2018-01-29 09:40:00,128.53,128.61,128.31,128.35,6420.0,128.53,128.61,128.31,128.35,6420.0
2018-01-29 09:45:00,128.35,128.93,128.2,128.9,6700.0,128.35,128.93,128.2,128.9,6700.0
2018-01-29 09:50:00,128.8,128.9,128.51,128.52,7000.0,128.8,128.9,128.51,128.52,7000.0
2018-01-29 09:55:00,128.37,128.38,128.2,128.28,3451.0,128.37,128.38,128.2,128.28,3451.0
2018-01-29 10:00:00,128.3,128.31,128.12,128.18,3600.0,128.3,128.31,128.12,128.18,3600.0
2018-01-29 10:05:00,128.13,128.16,128.05,128.05,2300.0,128.13,128.16,128.05,128.05,2300.0
2018-01-29 10:10:00,128.13,128.16,127.58,127.69,8408.0,128.13,128.16,127.58,127.69,8408.0
2018-01-29 10:15:00,127.74,127.74,127.44,127.65,4732.0,127.74,127.74,127.44,127.65,4732.0
2018-01-29 10:20:00,127.62,127.71,127.47,127.71,2300.0,127.62,127.71,127.47,127.71,2300.0
2018-01-29 10:25:00,127.75,128.01,127.72,127.94,6564.0,127.75,128.01,127.72,127.94,6564.0
2018-01-29 10:30:00,128.02,128.02,127.57,127.57,3659.0,128.02,128.02,127.57,127.57,3659.0
2018-01-29 10:35:00,127.54,127.59,127.36,127.47,6300.0,127.54,127.59,127.36,127.47,6300.0
2018-01-29 10:40:00,127.38,127.42,127.28,127.28,2202.0,127.38,127.42,127.28,127.28,2202.0
2018-01-29 10:45:00,127.39,127.6,127.38,127.49,6700.0,127.39,127.6,127.38,127.49,6700.0
2018-01-29 10:50:00,127.54,127.54,127.37,127.37,4925.0,127.54,127.54,127.37,127.37,4925.0
2018-01-29 10:55:00,127.4,127.75,127.39,127.65,7000.0,127.4,127.75,127.39,127.65,7000.0
2018-01-29 11:00:00,127.66,127.82,127.61,127.82,5099.0,127.66,127.82,127.61,127.82,5099.0
2018-01-29 11:05:00,127.72,127.78,127.64,127.68,6544.0,127.72,127.78,127.64,127.68,6544.0
2018-01-29 11:10:00,127.65,127.78,127.63,127.75,4982.0,127.65,127.78,127.63,127.75,4982.0
2018-01-29 11:15:00,127.8,127.9,127.74,127.77,2600.0,127.8,127.9,127.74,127.77,2600.0
2018-01-29 11:20:00,127.76,128.33,127.76,128.18,4640.0,127.76,128.33,127.76,128.18,4640.0
2018-01-29 11:25:00,128.26,128.3,128.15,128.3,2600.0,128.26,128.3,128.15,128.3,2600.0
2018-01-29 11:30:00,128.34,128.42,128.17,128.42,3300.0,128.34,128.42,128.17,128.42,3300.0
2018-01-29 11:35:00,128.41,128.48,128.36,128.42,3356.0,128.41,128.48,128.36,128.42,3356.0
2018-01-29 11:40:00,128.36,128.5,128.08,128.32,4344.0,128.36,128.5,128.08,128.32,4344.0
2018-01-29 11:45:00,128.46,128.46,128.18,128.18,2100.0,128.46,128.46,128.18,128.18,2100.0
2018-01-29 11:50:00,128.31,128.44,128.21,128.43,1100.0,128.31,128.44,128.21,128.43,1100.0
2018-01-29 11:55:00,128.35,128.46,128.3,128.33,2552.0,128.35,128.46,128.3,128.33,2552.0
2018-01-29 12:00:00,128.35,128.4,128.19,128.33,4709.0,128.35,128.4,128.19,128.33,4709.0
2018-01-29 12:05:00,128.39,128.53,128.39,128.41,7311.0,128.39,128.53,128.39,128.41,7311.0
2018-01-29 12:10:00,128.41,128.57,128.33,128.33,4800.0,128.41,128.57,128.33,128.33,4800.0
2018-01-29 12:15:00,128.43,128.5,128.35,128.5,2200.0,128.43,128.5,128.35,128.5,2200.0
2018-01-29 12:20:00,128.56,128.57,128.43,128.43,1300.0,128.56,128.57,128.43,128.43,1300.0
2018-01-29 12:25:00,128.49,128.56,128.38,128.41,11883.0,128.49,128.56,128.38,128.41,11883.0
2018-01-29 12:30:00,128.44,128.45,128.4,128.41,700.0,128.44,128.45,128.4,128.41,700.0
2018-01-29 12:35:00,128.41,128.52,128.41,128.45,5530.0,128.41,128.52,128.41,128.45,5530.0
2018-01-29 12:40:00,128.51,128.51,128.25,128.3,2900.0,128.51,128.51,128.25,128.3,2900.0
2018-01-29 12:45:00,128.24,128.29,128.24,128.28,1100.0,128.24,128.29,128.24,128.28,1100.0
2018-01-29 12:50:00,128.28,128.42,128.28,128.42,2775.0,128.28,128.42,128.28,128.42,2775.0
2018-01-29 12:55:00,128.44,128.53,128.34,128.43,3827.0,128.44,128.53,128.34,128.43,3827.0
2018-01-29 13:00:00,128.48,128.5,128.42,128.44,3834.0,128.48,128.5,128.42,128.44,3834.0
2018-01-29 13:05:00,128.47,128.52,128.42,128.44,3595.0,128.47,128.52,128.42,128.44,3595.0
2018-01-29 13:10:00,128.47,128.48,128.38,128.38,3400.0,128.47,128.48,128.38,128.38,3400.0
2018-01-29 13:15:00,128.35,128.52,128.35,128.47,4458.0,128.35,128.52,128.35,128.47,4458.0
2018-01-29 13:20:00,128.48,128.54,128.41,128.44,4152.0,128.48,128.54,128.41,128.44,4152.0
2018-01-29 13:25:00,128.48,128.48,128.31,128.31,4000.0,128.48,128.48,128.31,128.31,4000.0
2018-01-29 13:30:00,128.27,128.29,128.1,128.14,2400.0,128.27,128.29,128.1,128.14,2400.0
2018-01-29 13:35:00,128.11,128.22,128.11,128.18,2637.0,128.11,128.22,128.11,128.18,2637.0
2018-01-29 13:40:00,128.16,128.25,128.09,128.09,3402.0,128.16,128.25,128.09,128.09,3402.0
2018-01-29 13:45:00,128.07,128.11,128.01,128.04,2246.0,128.07,128.11,128.01,128.04,2246.0
2018-01-29 13:50:00,128.06,128.17,128.05,128.1,4165.0,128.06,128.17,128.05,128.1,4165.0
2018-01-29 13:55:00,128.12,128.12,128.01,128.01,700.0,128.12,128.12,128.01,128.01,700.0
2018-01-29 14:00:00,128.06,128.2,128.03,128.12,2983.0,128.06,128.2,128.03,128.12,2983.0
2018-01-29 14:05:00,128.06,128.13,128.03,128.06,3100.0,128.06,128.13,128.03,128.06,3100.0
2018-01-29 14:10:00,128.01,128.1,127.99,128.1,4180.0,128.01,128.1,127.99,128.1,4180.0
2018-01-29 14:15:00,128.11,128.11,128.07,128.07,1700.0,128.11,128.11,128.07,128.07,1700.0
2018-01-29 14:20:00,128.1,128.1,128.06,128.08,1000.0,128.1,128.1,128.06,128.08,1000.0
2018-01-29 14:25:00,128.05,128.07,127.76,127.78,20355.0,128.05,128.07,127.76,127.78,20355.0
2018-01-29 14:30:00,127.77,128.0,127.76,127.83,4744.0,127.77,128.0,127.76,127.83,4744.0
2018-01-29 14:35:00,127.72,127.73,127.63,127.63,2800.0,127.72,127.73,127.63,127.63,2800.0
2018-01-29 14:40:00,127.61,127.61,127.42,127.48,1915.0,127.61,127.61,127.42,127.48,1915.0
2018-01-29 14:45:00,127.52,127.64,127.5,127.63,7154.0,127.52,127.64,127.5,127.63,7154.0
2018-01-29 14:50:00,127.64,127.7,127.61,127.69,2380.0,127.64,127.7,127.61,127.69,2380.0
2018-01-29 14:55:00,127.71,127.9,127.71,127.79,6738.0,127.71,127.9,127.71,127.79,6738.0
2018-01-29 15:00:00,127.79,127.8,127.6,127.6,7538.0,127.79,127.8,127.6,127.6,7538.0
2018-01-29 15:05:00,127.6,127.6,127.44,127.55,8013.0,127.6,127.6,127.44,127.55,8013.0
2018-01-29 15:10:00,127.57,127.64,127.57,127.61,4200.0,127.57,127.64,127.57,127.61,4200.0
2018-01-29 15:15:00,127.61,127.76,127.52,127.52,9309.0,127.61,127.76,127.52,127.52,9309.0
2018-01-29 15:20:00,127.52,127.54,127.37,127.47,6642.0,127.52,127.54,127.37,127.47,6642.0
2018-01-29 15:25:00,127.47,127.51,127.45,127.46,5666.0,127.47,127.51,127.45,127.46,5666.0
2018-01-29 15:30:00,127.45,127.52,127.39,127.49,8522.0,127.45,127.52,127.39,127.49,8522.0
2018-01-29 15:35:00,127.49,127.61,127.45,127.48,10387.0,127.49,127.61,127.45,127.48,10387.0
2018-01-29 15:40:00,127.47,127.51,127.41,127.51,6537.0,127.47,127.51,127.41,127.51,6537.0
2018-01-29 15:45:00,127.46,127.46,127.32,127.43,10692.0,127.46,127.46,127.32,127.43,10692.0
2018-01-29 15:50:00,127.43,127.47,127.43,127.47,14025.0,127.43,127.47,127.43,127.47,14025.0
2018-01-29 15:55:00,127.48,127.58,127.26,127.26,26593.0,127.48,127.58,127.26,127.26,26593.0
2018-01-30 09:30:00,125.72,125.91,125.46,125.86,8014.0,125.72,125.91,125.46,125.86,8014.0
2018-01-30 09:35:00,125.92,126.38,125.33,125.34,11821.0,125.92,126.38,125.33,125.34,11821.0
2018-01-30 09:40:00,125.26,125.72,125.19,125.57,15856.0,125.26,125.72,125.19,125.57,15856.0
2018-01-30 09:45:00,125.57,125.68,125.14,125.53,46068.0,125.57,125.68,125.14,125.53,46068.0
2018-01-30 09:50:00,125.56,126.26,125.55,126.23,3800.0,125.56,126.26,125.55,126.23,3800.0
2018-01-30 09:55:00,126.21,126.63,126.1,126.58,3730.0,126.21,126.63,126.1,126.58,3730.0
2018-01-30 10:00:00,126.49,126.73,126.28,126.28,5117.0,126.49,126.73,126.28,126.28,5117.0
2018-01-30 10:05:00,126.22,126.27,125.86,126.25,3600.0,126.22,126.27,125.86,126.25,3600.0
2018-01-30 10:10:00,126.25,126.44,126.11,126.25,12997.0,126.25,126.44,126.11,126.25,12997.0
2018-01-30 10:15:00,126.21,126.23,125.65,125.93,4222.0,126.21,126.23,125.65,125.93,4222.0
2018-01-30 10:20:00,125.79,125.81,125.5,125.81,3627.0,125.79,125.81,125.5,125.81,3627.0
2018-01-30 10:25:00,125.69,126.19,125.69,126.1,4860.0,125.69,126.19,125.69,126.1,4860.0
2018-01-30 10:30:00,125.98,126.2,125.96,126.13,6100.0,125.98,126.2,125.96,126.13,6100.0
2018-01-30 10:35:00,126.0,126.04,125.66,125.73,20915.0,126.0,126.04,125.66,125.73,20915.0
2018-01-30 10:40:00,125.73,125.91,125.51,125.85,7224.0,125.73,125.91,125.51,125.85,7224.0
2018-01-30 10:45:00,125.79,125.85,125.51,125.51,1196.0,125.79,125.85,125.51,125.51,1196.0
2018-01-30 10:50:00,125.65,126.02,125.61,125.9,6170.0,125.65,126.02,125.61,125.9,6170.0
2018-01-30 10:55:00,125.9,126.09,125.9,126.01,5688.0,125.9,126.09,125.9,126.01,5688.0
2018-01-30 11:00:00,125.94,126.03,125.54,125.55,3820.0,125.94,126.03,125.54,125.55,3820.0
2018-01-30 11:05:00,125.61,125.73,125.46,125.73,3963.0,125.61,125.73,125.46,125.73,3963.0
2018-01-30 11:10:00,125.77,125.98,125.74,125.85,3404.0,125.77,125.98,125.74,125.85,3404.0
2018-01-30 11:15:00,125.8,126.11,125.78,125.95,3773.0,125.8,126.11,125.78,125.95,3773.0
2018-01-30 11:20:00,126.0,126.0,125.72,125.88,13579.0,126.0,126.0,125.72,125.88,13579.0
2018-01-30 11:25:00,125.88,126.0,125.69,125.69,7700.0,125.88,126.0,125.69,125.69,7700.0
2018-01-30 11:30:00,125.71,125.71,125.45,125.63,2604.0,125.71,125.71,125.45,125.63,2604.0
2018-01-30 11:35:00,125.54,125.69,125.46,125.61,6900.0,125.54,125.69,125.46,125.61,6900.0
2018-01-30 11:40:00,125.67,125.98,125.67,125.87,4805.0,125.67,125.98,125.67,125.87,4805.0
2018-01-30 11:45:00,125.92,126.15,125.75,125.78,2200.0,125.92,126.15,125.75,125.78,2200.0
2018-01-30 11:50:00,125.79,125.86,125.69,125.69,1917.0,125.79,125.86,125.69,125.69,1917.0
2018-01-30 11:55:00,125.64,125.78,125.41,125.42,14699.0,125.64,125.78,125.41,125.42,14699.0
2018-01-30 12:00:00,125.36,125.57,125.35,125.48,2596.0,125.36,125.57,125.35,125.48,2596.0
2018-01-30 12:05:00,125.41,125.72,125.41,125.66,2294.0,125.41,125.72,125.41,125.66,2294.0
2018-01-30 12:10:00,125.66,125.66,125.6,125.6,1300.0,125.66,125.66,125.6,125.6,1300.0
2018-01-30 12:15:00,125.62,125.78,125.57,125.69,4446.0,125.62,125.78,125.57,125.69,4446.0
2018-01-30 12:20:00,125.62,125.84,125.62,125.75,4161.0,125.62,125.84,125.62,125.75,4161.0
2018-01-30 12:25:00,125.61,125.62,125.57,125.59,1600.0,125.61,125.62,125.57,125.59,1600.0
2018-01-30 12:30:00,125.5,125.62,125.25,125.45,18500.0,125.5,125.62,125.25,125.45,18500.0
2018-01-30 12:35:00,125.48,125.57,125.31,125.31,4390.0,125.48,125.57,125.31,125.31,4390.0
2018-01-30 12:40:00,125.29,125.49,125.19,125.31,5588.0,125.29,125.49,125.19,125.31,5588.0
2018-01-30 12:45:00,125.27,125.41,124.89,125.08,5102.0,125.27,125.41,124.89,125.08,5102.0
2018-01-30 12:50:00,125.04,125.29,124.96,125.19,8140.0,125.04,125.29,124.96,125.19,8140.0
2018-01-30 12:55:00,125.16,125.19,124.95,125.15,18606.0,125.16,125.19,124.95,125.15,18606.0
2018-01-30 13:00:00,125.18,125.18,125.01,125.15,4340.0,125.18,125.18,125.01,125.15,4340.0
2018-01-30 13:05:00,125.08,125.1,124.92,125.1,5371.0,125.08,125.1,124.92,125.1,5371.0
2018-01-30 13:10:00,125.11,125.14,124.77,124.89,10449.0,125.11,125.14,124.77,124.89,10449.0
2018-01-30 13:15:00,124.82,124.96,124.75,124.87,4414.0,124.82,124.96,124.75,124.87,4414.0
2018-01-30 13:20:00,124.85,124.85,124.41,124.57,3263.0,124.85,124.85,124.41,124.57,3263.0
2018-01-30 13:25:00,124.45,124.74,124.31,124.5,4348.0,124.45,124.74,124.31,124.5,4348.0
2018-01-30 13:30:00,124.6,124.69,124.42,124.69,9145.0,124.6,124.69,124.42,124.69,9145.0
2018-01-30 13:35:00,124.7,124.85,124.56,124.84,2500.0,124.7,124.85,124.56,124.84,2500.0
2018-01-30 13:40:00,124.91,125.0,124.8,124.98,7121.0,124.91,125.0,124.8,124.98,7121.0
2018-01-30 13:45:00,125.05,125.18,124.96,125.03,8582.0,125.05,125.18,124.96,125.03,8582.0
2018-01-30 13:50:00,125.12,125.13,124.83,124.83,4531.0,125.12,125.13,124.83,124.83,4531.0
2018-01-30 13:55:00,124.87,125.1,124.87,124.99,6229.0,124.87,125.1,124.87,124.99,6229.0
2018-01-30 14:00:00,125.02,125.2,124.85,124.85,12883.0,125.02,125.2,124.85,124.85,12883.0
2018-01-30 14:05:00,124.9,124.96,124.66,124.67,4795.0,124.9,124.96,124.66,124.67,4795.0
2018-01-30 14:10:00,124.68,124.91,124.68,124.8,8724.0,124.68,124.91,124.68,124.8,8724.0
2018-01-30 14:15:00,124.8,124.86,124.65,124.84,6192.0,124.8,124.86,124.65,124.84,6192.0
2018-01-30 14:20:00,124.88,124.88,124.63,124.64,5220.0,124.88,124.88,124.63,124.64,5220.0
2018-01-30 14:25:00,124.69,124.9,124.64,124.83,3720.0,124.69,124.9,124.64,124.83,3720.0
2018-01-30 14:30:00,124.9,124.9,124.38,124.59,6358.0,124.9,124.9,124.38,124.59,6358.0
2018-01-30 14:35:00,124.59,124.83,124.39,124.73,5669.0,124.59,124.83,124.39,124.73,5669.0
2018-01-30 14:40:00,124.68,124.75,124.51,124.72,5811.0,124.68,124.75,124.51,124.72,5811.0
2018-01-30 14:45:00,124.72,124.74,124.54,124.54,5795.0,124.72,124.74,124.54,124.54,5795.0
2018-01-30 14:50:00,124.6,124.65,124.41,124.65,6600.0,124.6,124.65,124.41,124.65,6600.0
2018-01-30 14:55:00,124.66,124.72,124.15,124.54,6658.0,124.66,124.72,124.15,124.54,6658.0
2018-01-30 15:00:00,124.42,124.53,124.29,124.52,4600.0,124.42,124.53,124.29,124.52,4600.0
2018-01-30 15:05:00,124.51,124.66,124.5,124.56,6600.0,124.51,124.66,124.5,124.56,6600.0
2018-01-30 15:10:00,124.61,124.81,124.61,124.68,8181.0,124.61,124.81,124.61,124.68,8181.0
2018-01-30 15:15:00,124.75,124.88,124.68,124.82,8647.0,124.75,124.88,124.68,124.82,8647.0
2018-01-30 15:20:00,124.83,124.95,124.62,124.69,7966.0,124.83,124.95,124.62,124.69,7966.0
2018-01-30 15:25:00,124.65,124.75,124.57,124.72,9927.0,124.65,124.75,124.57,124.72,9927.0
2018-01-30 15:30:00,124.72,124.97,124.69,124.96,10859.0,124.72,124.97,124.69,124.96,10859.0
2018-01-30 15:35:00,124.99,125.13,124.83,124.91,12182.0,124.99,125.13,124.83,124.91,12182.0
2018-01-30 15:40:00,124.83,124.98,124.83,124.9,11099.0,124.83,124.98,124.83,124.9,11099.0
2018-01-30 15:45:00,124.85,124.94,124.76,124.87,21464.0,124.85,124.94,124.76,124.87,21464.0
2018-01-30 15:50:00,124.86,124.9,124.73,124.78,22057.0,124.86,124.9,124.73,124.78,22057.0
2018-01-30 15:55:00,124.77,124.88,124.5,124.52,55648.0,124.77,124.88,124.5,124.52,55648.0
2018-01-31 09:30:00,125.26,125.46,124.74,124.92,11548.0,125.26,125.46,124.74,124.92,11548.0
2018-01-31 09:35:00,125.03,125.38,125.02,125.3,3672.0,125.03,125.38,125.02,125.3,3672.0
2018-01-31 09:40:00,125.21,125.8,124.71,124.73,22510.0,125.21,125.8,124.71,124.73,22510.0
2018-01-31 09:45:00,124.72,124.88,124.67,124.85,1500.0,124.72,124.88,124.67,124.85,1500.0
2018-01-31 09:50:00,124.85,125.01,124.51,124.78,4960.0,124.85,125.01,124.51,124.78,4960.0
2018-01-31 09:55:00,124.77,124.98,124.69,124.88,2639.0,124.77,124.98,124.69,124.88,2639.0
2018-01-31 10:00:00,124.8,124.8,124.32,124.32,3100.0,124.8,124.8,124.32,124.32,3100.0
2018-01-31 10:05:00,124.2,124.4,124.2,124.35,2690.0,124.2,124.4,124.2,124.35,2690.0
2018-01-31 10:10:00,124.33,124.56,124.33,124.48,8706.0,124.33,124.56,124.33,124.48,8706.0
2018-01-31 10:15:00,124.47,124.54,124.1,124.28,4415.0,124.47,124.54,124.1,124.28,4415.0
2018-01-31 10:20:00,124.24,124.31,124.09,124.31,4434.0,124.24,124.31,124.09,124.31,4434.0
2018-01-31 10:25:00,124.23,124.23,123.95,124.0,3140.0,124.23,124.23,123.95,124.0,3140.0
2018-01-31 10:30:00,124.07,124.07,123.89,123.89,3380.0,124.07,124.07,123.89,123.89,3380.0
2018-01-31 10:35:00,123.95,124.14,123.85,123.85,6809.0,123.95,124.14,123.85,123.85,6809.0
2018-01-31 10:40:00,123.89,123.95,123.83,123.87,1000.0,123.89,123.95,123.83,123.87,1000.0
2018-01-31 10:45:00,123.84,123.84,123.75,123.83,3600.0,123.84,123.84,123.75,123.83,3600.0
2018-01-31 10:50:00,123.79,123.87,123.66,123.75,1720.0,123.79,123.87,123.66,123.75,1720.0
2018-01-31 10:55:00,123.79,123.79,123.59,123.71,2500.0,123.79,123.79,123.59,123.71,2500.0
2018-01-31 11:00:00,123.79,124.13,123.79,124.04,7498.0,123.79,124.13,123.79,124.04,7498.0
2018-01-31 11:05:00,124.04,124.04,123.93,123.93,3116.0,124.04,124.04,123.93,123.93,3116.0
2018-01-31 11:10:00,123.85,124.12,123.8,124.09,6010.0,123.85,124.12,123.8,124.09,6010.0
2018-01-31 11:15:00,123.97,123.98,123.86,123.86,500.0,123.97,123.98,123.86,123.86,500.0
2018-01-31 11:20:00,123.88,123.88,123.63,123.69,5102.0,123.88,123.88,123.63,123.69,5102.0
2018-01-31 11:25:00,123.63,123.95,123.63,123.76,17196.0,123.63,123.95,123.63,123.76,17196.0
2018-01-31 11:30:00,123.78,124.2,123.67,124.14,21558.0,123.78,124.2,123.67,124.14,21558.0
2018-01-31 11:35:00,124.15,124.15,123.9,123.95,6080.0,124.15,124.15,123.9,123.95,6080.0
2018-01-31 11:40:00,123.94,124.05,123.91,123.97,3500.0,123.94,124.05,123.91,123.97,3500.0
2018-01-31 11:45:00,123.89,124.0,123.69,123.77,3374.0,123.89,124.0,123.69,123.77,3374.0
2018-01-31 11:50:00,123.72,123.72,123.52,123.52,1599.0,123.72,123.72,123.52,123.52,1599.0
2018-01-31 11:55:00,123.56,123.6,123.48,123.5,3700.0,123.56,123.6,123.48,123.5,3700.0
2018-01-31 12:00:00,123.46,123.71,123.3,123.65,5174.0,123.46,123.71,123.3,123.65,5174.0
2018-01-31 12:05:00,123.68,123.73,123.48,123.54,7100.0,123.68,123.73,123.48,123.54,7100.0
2018-01-31 12:10:00,123.54,123.63,123.51,123.63,1137.0,123.54,123.63,123.51,123.63,1137.0
2018-01-31 12:15:00,123.68,123.95,123.58,123.95,9428.0,123.68,123.95,123.58,123.95,9428.0
2018-01-31 12:20:00,123.88,124.12,123.88,124.12,4755.0,123.88,124.12,123.88,124.12,4755.0
2018-01-31 12:25:00,124.11,124.16,123.62,123.69,11002.0,124.11,124.16,123.62,123.69,11002.0
2018-01-31 12:30:00,123.73,123.75,123.62,123.64,2800.0,123.73,123.75,123.62,123.64,2800.0
2018-01-31 12:35:00,123.64,123.74,123.53,123.53,6006.0,123.64,123.74,123.53,123.53,6006.0
2018-01-31 12:40:00,123.63,123.74,123.6,123.73,3276.0,123.63,123.74,123.6,123.73,3276.0
2018-01-31 12:45:00,123.77,123.88,123.67,123.68,2940.0,123.77,123.88,123.67,123.68,2940.0
2018-01-31 12:50:00,123.66,123.77,123.66,123.77,1286.0,123.66,123.77,123.66,123.77,1286.0
2018-01-31 12:55:00,123.68,123.8,123.66,123.75,4594.0,123.68,123.8,123.66,123.75,4594.0
2018-01-31 13:00:00,123.74,123.9,123.74,123.8,8280.0,123.74,123.9,123.74,123.8,8280.0
2018-01-31 13:05:00,123.77,123.78,123.61,123.65,3900.0,123.77,123.78,123.61,123.65,3900.0
2018-01-31 13:10:00,123.64,123.66,123.31,123.48,13306.0,123.64,123.66,123.31,123.48,13306.0
2018-01-31 13:15:00,123.55,123.55,123.39,123.41,2700.0,123.55,123.55,123.39,123.41,2700.0
2018-01-31 13:20:00,123.41,123.54,123.41,123.52,5800.0,123.41,123.54,123.41,123.52,5800.0
2018-01-31 13:25:00,123.53,123.55,123.43,123.44,4235.0,123.53,123.55,123.43,123.44,4235.0
2018-01-31 13:30:00,123.45,123.54,123.44,123.52,6488.0,123.45,123.54,123.44,123.52,6488.0
2018-01-31 13:35:00,123.5,123.5,123.4,123.44,4110.0,123.5,123.5,123.4,123.44,4110.0
2018-01-31 13:40:00,123.48,123.48,123.41,123.44,2992.0,123.48,123.48,123.41,123.44,2992.0
2018-01-31 13:45:00,123.39,123.39,123.31,123.36,4302.0,123.39,123.39,123.31,123.36,4302.0
2018-01-31 13:50:00,123.36,123.39,123.35,123.35,1392.0,123.36,123.39,123.35,123.35,1392.0
2018-01-31 13:55:00,123.35,123.52,123.3,123.3,2947.0,123.35,123.52,123.3,123.3,2947.0
2018-01-31 14:00:00,123.28,123.36,123.14,123.15,2600.0,123.28,123.36,123.14,123.15,2600.0
2018-01-31 14:05:00,123.09,123.1,122.97,122.99,6663.0,123.09,123.1,122.97,122.99,6663.0
2018-01-31 14:10:00,123.0,123.04,122.81,122.86,6544.0,123.0,123.04,122.81,122.86,6544.0
2018-01-31 14:15:00,122.88,122.88,122.69,122.86,10088.0,122.88,122.88,122.69,122.86,10088.0
2018-01-31 14:20:00,122.83,122.86,122.33,122.38,5151.0,122.83,122.86,122.33,122.38,5151.0
2018-01-31 14:25:00,122.38,122.57,122.33,122.35,4486.0,122.38,122.57,122.33,122.35,4486.0
2018-01-31 14:30:00,122.34,122.55,122.34,122.39,6290.0,122.34,122.55,122.34,122.39,6290.0
2018-01-31 14:35:00,122.37,122.54,122.37,122.42,5274.0,122.37,122.54,122.37,122.42,5274.0
2018-01-31 14:40:00,122.35,122.39,121.86,121.86,3888.0,122.35,122.39,121.86,121.86,3888.0
2018-01-31 14:45:00,121.94,122.01,121.61,121.67,9612.0,121.94,122.01,121.61,121.67,9612.0
2018-01-31 14:50:00,121.6,122.07,121.5,122.07,4600.0,121.6,122.07,121.5,122.07,4600.0
2018-01-31 14:55:00,122.09,122.32,122.09,122.26,4544.0,122.09,122.32,122.09,122.26,4544.0
2018-01-31 15:00:00,122.24,122.24,121.96,121.96,9718.0,122.24,122.24,121.96,121.96,9718.0
2018-01-31 15:05:00,121.96,121.97,121.63,121.8,15908.0,121.96,121.97,121.63,121.8,15908.0
2018-01-31 15:10:00,121.79,121.9,121.52,121.58,9216.0,121.79,121.9,121.52,121.58,9216.0
2018-01-31 15:15:00,121.52,121.71,121.42,121.69,11528.0,121.52,121.71,121.42,121.69,11528.0
2018-01-31 15:20:00,121.68,121.78,121.5,121.68,9426.0,121.68,121.78,121.5,121.68,9426.0
2018-01-31 15:25:00,121.68,121.72,121.59,121.68,25274.0,121.68,121.72,121.59,121.68,25274.0
2018-01-31 15:30:00,121.74,121.9,121.57,121.84,22405.0,121.74,121.9,121.57,121.84,22405.0
2018-01-31 15:35:00,121.85,122.02,121.62,121.68,25908.0,121.85,122.02,121.62,121.68,25908.0
2018-01-31 15:40:00,121.65,122.21,121.63,122.1,38774.0,121.65,122.21,121.63,122.1,38774.0
2018-01-31 15:45:00,121.99,122.2,121.77,121.81,15987.0,121.99,122.2,121.77,121.81,15987.0
2018-01-31 15:50:00,121.77,121.9,121.7,121.81,17917.0,121.77,121.9,121.7,121.81,17917.0
2018-01-31 15:55:00,121.83,121.89,121.7,121.72,35178.0,121.83,121.89,121.7,121.72,35178.0
2018-02-01 09:30:00,120.61,120.87,119.71,120.07,29023.0,120.61,120.87,119.71,120.07,29023.0
2018-02-01 09:35:00,120.28,121.35,120.28,121.04,2850.0,120.28,121.35,120.28,121.04,2850.0
2018-02-01 09:40:00,121.29,122.05,121.01,122.05,16164.0,121.29,122.05,121.01,122.05,16164.0
2018-02-01 09:45:00,122.09,122.48,121.76,122.3,17500.0,122.09,122.48,121.76,122.3,17500.0
2018-02-01 09:50:00,122.5,122.67,122.15,122.36,7109.0,122.5,122.67,122.15,122.36,7109.0
2018-02-01 09:55:00,122.4,122.84,122.17,122.41,11516.0,122.4,122.84,122.17,122.41,11516.0
2018-02-01 10:00:00,122.32,122.65,122.21,122.56,25601.0,122.32,122.65,122.21,122.56,25601.0
2018-02-01 10:05:00,122.68,122.8,122.45,122.75,19724.0,122.68,122.8,122.45,122.75,19724.0
2018-02-01 10:10:00,122.75,123.16,122.65,122.65,14467.0,122.75,123.16,122.65,122.65,14467.0
2018-02-01 10:15:00,122.68,123.16,122.61,123.16,8640.0,122.68,123.16,122.61,123.16,8640.0
2018-02-01 10:20:00,123.24,123.36,123.01,123.12,7464.0,123.24,123.36,123.01,123.12,7464.0
2018-02-01 10:25:00,123.12,123.17,122.66,122.9,12800.0,123.12,123.17,122.66,122.9,12800.0
2018-02-01 10:30:00,122.87,122.88,122.48,122.8,6931.0,122.87,122.88,122.48,122.8,6931.0
2018-02-01 10:35:00,122.73,122.95,122.63,122.85,23444.0,122.73,122.95,122.63,122.85,23444.0
2018-02-01 10:40:00,122.91,122.92,122.37,122.43,13432.0,122.91,122.92,122.37,122.43,13432.0
2018-02-01 10:45:00,122.46,122.46,122.16,122.21,3800.0,122.46,122.46,122.16,122.21,3800.0
2018-02-01 10:50:00,122.24,122.37,122.0,122.0,3500.0,122.24,122.37,122.0,122.0,3500.0
2018-02-01 10:55:00,122.0,122.0,121.52,121.74,5110.0,122.0,122.0,121.52,121.74,5110.0
2018-02-01 11:00:00,121.78,122.08,121.69,121.69,3972.0,121.78,122.08,121.69,121.69,3972.0
2018-02-01 11:05:00,121.69,121.77,121.44,121.57,5488.0,121.69,121.77,121.44,121.57,5488.0
2018-02-01 11:10:00,121.51,121.63,121.49,121.55,3630.0,121.51,121.63,121.49,121.55,3630.0
2018-02-01 11:15:00,121.59,121.89,121.59,121.76,3228.0,121.59,121.89,121.59,121.76,3228.0
2018-02-01 11:20:00,121.68,121.84,121.46,121.84,2759.0,121.68,121.84,121.46,121.84,2759.0
2018-02-01 11:25:00,121.67,121.67,121.47,121.47,1934.0,121.67,121.67,121.47,121.47,1934.0
2018-02-01 11:30:00,121.5,121.82,121.5,121.71,6352.0,121.5,121.82,121.5,121.71,6352.0
2018-02-01 11:35:00,121.64,122.24,121.59,122.15,6981.0,121.64,122.24,121.59,122.15,6981.0
2018-02-01 11:40:00,122.11,122.22,122.0,122.15,1600.0,122.11,122.22,122.0,122.15,1600.0
2018-02-01 11:45:00,122.14,122.14,121.64,121.64,2670.0,122.14,122.14,121.64,121.64,2670.0
2018-02-01 11:50:00,121.64,121.75,121.49,121.49,7174.0,121.64,121.75,121.49,121.49,7174.0
2018-02-01 11:55:00,121.61,122.04,121.61,121.96,2916.0,121.61,122.04,121.61,121.96,2916.0
2018-02-01 12:00:00,121.97,122.33,121.79,121.89,6200.0,121.97,122.33,121.79,121.89,6200.0
2018-02-01 12:05:00,121.88,121.98,121.67,121.98,3802.0,121.88,121.98,121.67,121.98,3802.0
2018-02-01 12:10:00,121.9,122.09,121.73,121.93,5543.0,121.9,122.09,121.73,121.93,5543.0
2018-02-01 12:15:00,122.04,122.36,122.04,122.22,2600.0,122.04,122.36,122.04,122.22,2600.0
2018-02-01 12:20:00,122.31,122.32,122.05,122.21,3484.0,122.31,122.32,122.05,122.21,3484.0
2018-02-01 12:25:00,122.1,122.21,121.81,122.05,11250.0,122.1,122.21,121.81,122.05,11250.0
2018-02-01 12:30:00,122.03,122.15,121.97,122.14,3687.0,122.03,122.15,121.97,122.14,3687.0
2018-02-01 12:35:00,122.14,122.21,122.11,122.11,7300.0,122.14,122.21,122.11,122.11,7300.0
2018-02-01 12:40:00,122.08,122.25,122.04,122.25,2891.0,122.08,122.25,122.04,122.25,2891.0
2018-02-01 12:45:00,122.23,122.41,122.13,122.4,5739.0,122.23,122.41,122.13,122.4,5739.0
2018-02-01 12:50:00,122.46,122.46,122.04,122.04,5909.0,122.46,122.46,122.04,122.04,5909.0
2018-02-01 12:55:00,122.07,122.38,122.07,122.33,1000.0,122.07,122.38,122.07,122.33,1000.0
2018-02-01 13:00:00,122.38,122.67,122.38,122.66,4115.0,122.38,122.67,122.38,122.66,4115.0
2018-02-01 13:05:00,122.62,122.78,122.62,122.65,2400.0,122.62,122.78,122.62,122.65,2400.0
2018-02-01 13:10:00,122.65,122.65,122.38,122.38,1396.0,122.65,122.65,122.38,122.38,1396.0
2018-02-01 13:15:00,122.39,122.67,122.39,122.59,2901.0,122.39,122.67,122.39,122.59,2901.0
2018-02-01 13:20:00,122.56,122.63,122.3,122.49,13250.0,122.56,122.63,122.3,122.49,13250.0
2018-02-01 13:25:00,122.47,122.64,122.43,122.44,2804.0,122.47,122.64,122.43,122.44,2804.0
2018-02-01 13:30:00,122.45,122.63,122.39,122.63,1690.0,122.45,122.63,122.39,122.63,1690.0
2018-02-01 13:35:00,122.61,122.65,122.51,122.64,1900.0,122.61,122.65,122.51,122.64,1900.0
2018-02-01 13:40:00,122.63,122.63,122.53,122.62,1381.0,122.63,122.63,122.53,122.62,1381.0
2018-02-01 13:45:00,122.66,122.83,122.6,122.82,1850.0,122.66,122.83,122.6,122.82,1850.0
2018-02-01 13:50:00,122.84,122.84,122.44,122.44,3100.0,122.84,122.84,122.44,122.44,3100.0
2018-02-01 13:55:00,122.44,122.59,122.34,122.51,2307.0,122.44,122.59,122.34,122.51,2307.0
2018-02-01 14:00:00,122.52,122.79,122.52,122.67,4290.0,122.52,122.79,122.52,122.67,4290.0
2018-02-01 14:05:00,122.6,122.73,122.6,122.61,1478.0,122.6,122.73,122.6,122.61,1478.0
2018-02-01 14:10:00,122.59,122.68,122.57,122.63,1953.0,122.59,122.68,122.57,122.63,1953.0
2018-02-01 14:15:00,122.57,122.65,122.28,122.28,3023.0,122.57,122.65,122.28,122.28,3023.0
2018-02-01 14:20:00,122.2,122.34,122.07,122.18,9800.0,122.2,122.34,122.07,122.18,9800.0
2018-02-01 14:25:00,122.18,122.56,122.17,122.56,8415.0,122.18,122.56,122.17,122.56,8415.0
2018-02-01 14:30:00,122.56,122.56,122.2,122.2,3500.0,122.56,122.56,122.2,122.2,3500.0
2018-02-01 14:35:00,122.12,122.41,122.0,122.27,5450.0,122.12,122.41,122.0,122.27,5450.0
2018-02-01 14:40:00,122.28,122.37,122.15,122.15,4015.0,122.28,122.37,122.15,122.15,4015.0
2018-02-01 14:45:00,122.23,122.45,122.2,122.45,2383.0,122.23,122.45,122.2,122.45,2383.0
2018-02-01 14:50:00,122.37,122.46,122.34,122.41,2357.0,122.37,122.46,122.34,122.41,2357.0
2018-02-01 14:55:00,122.5,122.51,122.32,122.33,16726.0,122.5,122.51,122.32,122.33,16726.0
2018-02-01 15:00:00,122.28,122.3,122.05,122.05,3618.0,122.28,122.3,122.05,122.05,3618.0
2018-02-01 15:05:00,122.02,122.15,121.84,122.03,11690.0,122.02,122.15,121.84,122.03,11690.0
2018-02-01 15:10:00,122.06,122.08,121.97,121.97,5300.0,122.06,122.08,121.97,121.97,5300.0
2018-02-01 15:15:00,121.98,122.02,121.87,121.87,7200.0,121.98,122.02,121.87,121.87,7200.0
2018-02-01 15:20:00,121.83,121.83,121.62,121.75,5678.0,121.83,121.83,121.62,121.75,5678.0
2018-02-01 15:25:00,121.7,121.75,121.53,121.53,10619.0,121.7,121.75,121.53,121.53,10619.0
2018-02-01 15:30:00,121.6,121.63,121.34,121.51,9902.0,121.6,121.63,121.34,121.51,9902.0
2018-02-01 15:35:00,121.52,121.56,121.23,121.36,11646.0,121.52,121.56,121.23,121.36,11646.0
2018-02-01 15:40:00,121.39,121.5,121.19,121.37,11619.0,121.39,121.5,121.19,121.37,11619.0
2018-02-01 15:45:00,121.4,121.62,121.37,121.62,13664.0,121.4,121.62,121.37,121.62,13664.0
2018-02-01 15:50:00,121.61,121.63,121.25,121.4,19123.0,121.61,121.63,121.25,121.4,19123.0
2018-02-01 15:55:00,121.39,121.5,121.31,121.36,22367.0,121.39,121.5,121.31,121.36,22367.0
2018-02-02 09:30:00,121.18,121.21,119.51,119.51,8276.0,121.18,121.21,119.51,119.51,8276.0
2018-02-02 09:35:00,119.54,120.24,118.74,118.74,10888.0,119.54,120.24,118.74,118.74,10888.0
2018-02-02 09:40:00,118.75,119.09,118.51,119.02,11786.0,118.75,119.09,118.51,119.02,11786.0
2018-02-02 09:45:00,119.46,119.61,118.9,119.13,17100.0,119.46,119.61,118.9,119.13,17100.0
2018-02-02 09:50:00,119.2,119.2,118.52,118.97,25335.0,119.2,119.2,118.52,118.97,25335.0
2018-02-02 09:55:00,118.94,119.08,118.55,118.69,14456.0,118.94,119.08,118.55,118.69,14456.0
2018-02-02 10:00:00,118.75,118.85,117.79,117.79,30354.0,118.75,118.85,117.79,117.79,30354.0
2018-02-02 10:05:00,117.96,118.05,117.69,118.0,31813.0,117.96,118.05,117.69,118.0,31813.0
2018-02-02 10:10:00,117.99,118.47,117.75,118.18,15567.0,117.99,118.47,117.75,118.18,15567.0
2018-02-02 10:15:00,118.22,118.3,117.63,117.79,9080.0,118.22,118.3,117.63,117.79,9080.0
2018-02-02 10:20:00,117.79,118.21,117.56,118.14,13204.0,117.79,118.21,117.56,118.14,13204.0
2018-02-02 10:25:00,118.19,118.88,118.19,118.76,30503.0,118.19,118.88,118.19,118.76,30503.0
2018-02-02 10:30:00,118.81,118.88,118.67,118.84,13912.0,118.81,118.88,118.67,118.84,13912.0
2018-02-02 10:35:00,118.9,118.92,118.62,118.7,15470.0,118.9,118.92,118.62,118.7,15470.0
2018-02-02 10:40:00,118.7,118.79,118.31,118.39,6875.0,118.7,118.79,118.31,118.39,6875.0
2018-02-02 10:45:00,118.33,118.68,118.08,118.67,16832.0,118.33,118.68,118.08,118.67,16832.0
2018-02-02 10:50:00,118.6,118.91,118.57,118.91,45703.0,118.6,118.91,118.57,118.91,45703.0
2018-02-02 10:55:00,118.85,118.94,118.57,118.63,6843.0,118.85,118.94,118.57,118.63,6843.0
2018-02-02 11:00:00,118.7,118.8,118.39,118.39,6900.0,118.7,118.8,118.39,118.39,6900.0
2018-02-02 11:05:00,118.45,118.45,118.14,118.36,11244.0,118.45,118.45,118.14,118.36,11244.0
2018-02-02 11:10:00,118.36,118.68,118.32,118.59,7955.0,118.36,118.68,118.32,118.59,7955.0
2018-02-02 11:15:00,118.56,118.56,118.23,118.28,7600.0,118.56,118.56,118.23,118.28,7600.0
2018-02-02 11:20:00,118.24,118.43,117.91,118.25,16620.0,118.24,118.43,117.91,118.25,16620.0
2018-02-02 11:25:00,118.18,118.22,117.96,117.96,5454.0,118.18,118.22,117.96,117.96,5454.0
2018-02-02 11:30:00,117.87,118.25,117.82,118.25,6331.0,117.87,118.25,117.82,118.25,6331.0
2018-02-02 11:35:00,118.23,118.23,117.93,117.97,4800.0,118.23,118.23,117.93,117.97,4800.0
2018-02-02 11:40:00,117.98,117.98,117.82,117.82,1520.0,117.98,117.98,117.82,117.82,1520.0
2018-02-02 11:45:00,117.82,117.82,117.37,117.37,9416.0,117.82,117.82,117.37,117.37,9416.0
2018-02-02 11:50:00,117.38,117.38,116.96,117.08,29037.0,117.38,117.38,116.96,117.08,29037.0
2018-02-02 11:55:00,117.09,117.16,116.81,116.82,15739.0,117.09,117.16,116.81,116.82,15739.0
2018-02-02 12:00:00,116.82,117.73,116.81,117.53,12910.0,116.82,117.73,116.81,117.53,12910.0
2018-02-02 12:05:00,117.46,117.84,117.45,117.8,5626.0,117.46,117.84,117.45,117.8,5626.0
2018-02-02 12:10:00,117.84,118.33,117.64,118.03,12501.0,117.84,118.33,117.64,118.03,12501.0
2018-02-02 12:15:00,118.12,118.34,118.02,118.13,4900.0,118.12,118.34,118.02,118.13,4900.0
2018-02-02 12:20:00,118.18,118.18,117.78,118.11,7416.0,118.18,118.18,117.78,118.11,7416.0
2018-02-02 12:25:00,118.05,118.05,117.91,118.05,10800.0,118.05,118.05,117.91,118.05,10800.0
2018-02-02 12:30:00,118.03,118.05,117.86,117.88,5892.0,118.03,118.05,117.86,117.88,5892.0
2018-02-02 12:35:00,117.86,118.06,117.83,118.02,5439.0,117.86,118.06,117.83,118.02,5439.0
2018-02-02 12:40:00,118.06,118.08,117.94,118.01,9131.0,118.06,118.08,117.94,118.01,9131.0
2018-02-02 12:45:00,117.97,118.15,117.94,118.11,12307.0,117.97,118.15,117.94,118.11,12307.0
2018-02-02 12:50:00,118.14,118.14,117.88,117.88,5385.0,118.14,118.14,117.88,117.88,5385.0
2018-02-02 12:55:00,117.93,117.96,117.73,117.73,4439.0,117.93,117.96,117.73,117.73,4439.0
2018-02-02 13:00:00,117.68,117.8,117.63,117.71,4200.0,117.68,117.8,117.63,117.71,4200.0
2018-02-02 13:05:00,117.69,118.05,117.69,117.97,6009.0,117.69,118.05,117.69,117.97,6009.0
2018-02-02 13:10:00,117.97,118.04,117.76,117.92,5320.0,117.97,118.04,117.76,117.92,5320.0
2018-02-02 13:15:00,117.92,118.0,117.73,117.73,3652.0,117.92,118.0,117.73,117.73,3652.0
2018-02-02 13:20:00,117.73,117.78,117.46,117.61,10782.0,117.73,117.78,117.46,117.61,10782.0
2018-02-02 13:25:00,117.6,117.72,117.55,117.68,11097.0,117.6,117.72,117.55,117.68,11097.0
2018-02-02 13:30:00,117.68,117.94,117.68,117.85,9930.0,117.68,117.94,117.68,117.85,9930.0
2018-02-02 13:35:00,117.83,118.11,117.81,117.95,8927.0,117.83,118.11,117.81,117.95,8927.0
2018-02-02 13:40:00,117.99,118.06,117.86,117.86,3887.0,117.99,118.06,117.86,117.86,3887.0
2018-02-02 13:45:00,117.95,117.96,117.79,117.84,6996.0,117.95,117.96,117.79,117.84,6996.0
2018-02-02 13:50:00,117.95,117.95,117.74,117.91,6400.0,117.95,117.95,117.74,117.91,6400.0
2018-02-02 13:55:00,117.93,118.03,117.84,117.84,3866.0,117.93,118.03,117.84,117.84,3866.0
2018-02-02 14:00:00,117.85,117.85,117.58,117.65,4480.0,117.85,117.85,117.58,117.65,4480.0
2018-02-02 14:05:00,117.61,117.61,117.45,117.46,7110.0,117.61,117.61,117.45,117.46,7110.0
2018-02-02 14:10:00,117.53,117.53,117.22,117.34,5428.0,117.53,117.53,117.22,117.34,5428.0
2018-02-02 14:15:00,117.39,117.39,117.15,117.15,10349.0,117.39,117.39,117.15,117.15,10349.0
2018-02-02 14:20:00,117.23,117.4,117.15,117.21,4220.0,117.23,117.4,117.15,117.21,4220.0
2018-02-02 14:25:00,117.25,117.32,116.79,116.79,4000.0,117.25,117.32,116.79,116.79,4000.0
2018-02-02 14:30:00,116.79,117.18,116.74,117.15,6000.0,116.79,117.18,116.74,117.15,6000.0
2018-02-02 14:35:00,117.11,117.25,116.94,116.94,4850.0,117.11,117.25,116.94,116.94,4850.0
2018-02-02 14:40:00,117.02,117.09,116.78,116.85,8250.0,117.02,117.09,116.78,116.85,8250.0
2018-02-02 14:45:00,116.93,116.93,116.41,116.5,8973.0,116.93,116.93,116.41,116.5,8973.0
2018-02-02 14:50:00,116.45,116.46,116.31,116.4,8932.0,116.45,116.46,116.31,116.4,8932.0
2018-02-02 14:55:00,116.39,116.4,115.85,115.9,18678.0,116.39,116.4,115.85,115.9,18678.0
2018-02-02 15:00:00,115.88,116.28,115.8,115.84,8829.0,115.88,116.28,115.8,115.84,8829.0
2018-02-02 15:05:00,115.87,115.98,115.53,115.53,12177.0,115.87,115.98,115.53,115.53,12177.0
2018-02-02 15:10:00,115.6,116.31,115.58,116.14,15435.0,115.6,116.31,115.58,116.14,15435.0
2018-02-02 15:15:00,116.15,116.63,116.02,116.43,10926.0,116.15,116.63,116.02,116.43,10926.0
2018-02-02 15:20:00,116.42,116.78,116.41,116.72,8362.0,116.42,116.78,116.41,116.72,8362.0
2018-02-02 15:25:00,116.73,116.82,116.61,116.62,8937.0,116.73,116.82,116.61,116.62,8937.0
2018-02-02 15:30:00,116.58,116.58,116.19,116.26,18898.0,116.58,116.58,116.19,116.26,18898.0
2018-02-02 15:35:00,116.26,116.41,116.16,116.35,17799.0,116.26,116.41,116.16,116.35,17799.0
2018-02-02 15:40:00,116.32,116.32,116.06,116.1,17289.0,116.32,116.32,116.06,116.1,17289.0
2018-02-02 15:45:00,116.09,116.09,115.69,115.69,24905.0,116.09,116.09,115.69,115.69,24905.0
2018-02-02 15:50:00,115.69,115.87,115.59,115.8,43806.0,115.69,115.87,115.59,115.8,43806.0
2018-02-02 15:55:00,115.79,115.9,115.72,115.78,53066.0,115.79,115.9,115.72,115.78,53066.0
2018-02-05 09:30:00,114.86,116.13,114.1,115.85,10952.0,114.86,116.13,114.1,115.85,10952.0
2018-02-05 09:35:00,115.86,117.27,115.85,117.06,35159.0,115.86,117.27,115.85,117.06,35159.0
2018-02-05 09:40:00,117.13,117.17,116.49,116.78,6121.0,117.13,117.17,116.49,116.78,6121.0
2018-02-05 09:45:00,116.82,117.03,116.81,116.9,4537.0,116.82,117.03,116.81,116.9,4537.0
2018-02-05 09:50:00,116.84,117.35,116.5,117.0,20944.0,116.84,117.35,116.5,117.0,20944.0
2018-02-05 09:55:00,116.95,117.62,116.87,117.62,55380.0,116.95,117.62,116.87,117.62,55380.0
2018-02-05 10:00:00,117.59,117.59,117.23,117.35,20230.0,117.59,117.59,117.23,117.35,20230.0
2018-02-05 10:05:00,117.43,117.78,117.35,117.54,44498.0,117.43,117.78,117.35,117.54,44498.0
2018-02-05 10:10:00,117.53,117.71,117.31,117.41,14647.0,117.53,117.71,117.31,117.41,14647.0
2018-02-05 10:15:00,117.39,117.69,117.3,117.39,24679.0,117.39,117.69,117.3,117.39,24679.0
2018-02-05 10:20:00,117.45,117.62,117.39,117.55,19360.0,117.45,117.62,117.39,117.55,19360.0
2018-02-05 10:25:00,117.58,117.84,117.37,117.45,18939.0,117.58,117.84,117.37,117.45,18939.0
2018-02-05 10:30:00,117.48,117.48,117.07,117.34,7640.0,117.48,117.48,117.07,117.34,7640.0
2018-02-05 10:35:00,117.38,117.52,117.14,117.36,7603.0,117.38,117.52,117.14,117.36,7603.0
2018-02-05 10:40:00,117.37,117.61,117.32,117.49,9060.0,117.37,117.61,117.32,117.49,9060.0
2018-02-05 10:45:00,117.47,117.67,117.36,117.53,18157.0,117.47,117.67,117.36,117.53,18157.0
2018-02-05 10:50:00,117.43,117.6,117.18,117.5,9700.0,117.43,117.6,117.18,117.5,9700.0
2018-02-05 10:55:00,117.5,117.64,117.32,117.32,15581.0,117.5,117.64,117.32,117.32,15581.0
2018-02-05 11:00:00,117.48,117.49,117.07,117.08,3153.0,117.48,117.49,117.07,117.08,3153.0
2018-02-05 11:05:00,117.03,117.29,116.99,117.29,5200.0,117.03,117.29,116.99,117.29,5200.0
2018-02-05 11:10:00,117.36,117.59,117.22,117.34,52900.0,117.36,117.59,117.22,117.34,52900.0
2018-02-05 11:15:00,117.36,117.36,117.18,117.22,9805.0,117.36,117.36,117.18,117.22,9805.0
2018-02-05 11:20:00,117.17,117.22,116.87,117.08,7900.0,117.17,117.22,116.87,117.08,7900.0
2018-02-05 11:25:00,116.98,117.31,116.97,117.0,7815.0,116.98,117.31,116.97,117.0,7815.0
2018-02-05 11:30:00,116.82,117.05,116.63,117.05,7900.0,116.82,117.05,116.63,117.05,7900.0
2018-02-05 11:35:00,117.06,117.07,116.87,117.04,9810.0,117.06,117.07,116.87,117.04,9810.0
2018-02-05 11:40:00,116.93,117.11,116.85,116.98,7575.0,116.93,117.11,116.85,116.98,7575.0
2018-02-05 11:45:00,116.98,117.07,116.97,117.04,3300.0,116.98,117.07,116.97,117.04,3300.0
2018-02-05 11:50:00,117.04,117.58,117.01,117.4,8800.0,117.04,117.58,117.01,117.4,8800.0
2018-02-05 11:55:00,117.37,117.55,117.35,117.51,3200.0,117.37,117.55,117.35,117.51,3200.0
2018-02-05 12:00:00,117.51,117.64,117.38,117.58,11658.0,117.51,117.64,117.38,117.58,11658.0
2018-02-05 12:05:00,117.41,117.41,117.2,117.23,3900.0,117.41,117.41,117.2,117.23,3900.0
2018-02-05 12:10:00,117.29,117.39,117.16,117.28,5300.0,117.29,117.39,117.16,117.28,5300.0
2018-02-05 12:15:00,117.22,117.24,116.75,116.75,5225.0,117.22,117.24,116.75,116.75,5225.0
2018-02-05 12:20:00,116.74,116.74,116.43,116.57,5000.0,116.74,116.74,116.43,116.57,5000.0
2018-02-05 12:25:00,116.61,116.86,116.54,116.73,3400.0,116.61,116.86,116.54,116.73,3400.0
2018-02-05 12:30:00,116.74,117.2,116.73,117.1,5759.0,116.74,117.2,116.73,117.1,5759.0
2018-02-05 12:35:00,116.83,117.05,116.77,116.92,5408.0,116.83,117.05,116.77,116.92,5408.0
2018-02-05 12:40:00,116.91,116.99,116.76,116.99,4000.0,116.91,116.99,116.76,116.99,4000.0
2018-02-05 12:45:00,116.92,117.04,116.82,116.95,3200.0,116.92,117.04,116.82,116.95,3200.0
2018-02-05 12:50:00,117.0,117.03,116.9,116.91,1750.0,117.0,117.03,116.9,116.91,1750.0
2018-02-05 12:55:00,116.96,117.15,116.79,116.95,9299.0,116.96,117.15,116.79,116.95,9299.0
2018-02-05 13:00:00,116.96,116.96,116.65,116.8,7882.0,116.96,116.96,116.65,116.8,7882.0
2018-02-05 13:05:00,116.75,116.94,116.71,116.77,7538.0,116.75,116.94,116.71,116.77,7538.0
2018-02-05 13:10:00,116.73,116.86,116.41,116.41,4850.0,116.73,116.86,116.41,116.41,4850.0
2018-02-05 13:15:00,116.54,116.65,116.41,116.53,5621.0,116.54,116.65,116.41,116.53,5621.0
2018-02-05 13:20:00,116.45,116.94,116.45,116.5,16900.0,116.45,116.94,116.45,116.5,16900.0
2018-02-05 13:25:00,116.63,116.68,116.31,116.56,5900.0,116.63,116.68,116.31,116.56,5900.0
2018-02-05 13:30:00,116.58,116.88,116.57,116.84,19111.0,116.58,116.88,116.57,116.84,19111.0
2018-02-05 13:35:00,116.72,117.01,116.72,116.91,4117.0,116.72,117.01,116.72,116.91,4117.0
2018-02-05 13:40:00,116.92,117.17,116.91,117.05,3800.0,116.92,117.17,116.91,117.05,3800.0
2018-02-05 13:45:00,117.05,117.49,117.05,117.13,6730.0,117.05,117.49,117.05,117.13,6730.0
2018-02-05 13:50:00,117.16,117.26,117.0,117.26,6115.0,117.16,117.26,117.0,117.26,6115.0
2018-02-05 13:55:00,117.26,117.59,117.21,117.55,7373.0,117.26,117.59,117.21,117.55,7373.0
2018-02-05 14:00:00,117.56,117.56,117.2,117.28,6266.0,117.56,117.56,117.2,117.28,6266.0
2018-02-05 14:05:00,117.26,117.26,116.96,117.02,4700.0,117.26,117.26,116.96,117.02,4700.0
2018-02-05 14:10:00,117.08,117.17,117.02,117.04,2992.0,117.08,117.17,117.02,117.04,2992.0
2018-02-05 14:15:00,117.04,117.04,116.51,116.7,5600.0,117.04,117.04,116.51,116.7,5600.0
2018-02-05 14:20:00,116.64,116.7,116.35,116.35,6100.0,116.64,116.7,116.35,116.35,6100.0
2018-02-05 14:25:00,116.36,116.54,116.27,116.41,6067.0,116.36,116.54,116.27,116.41,6067.0
2018-02-05 14:30:00,116.39,116.43,116.0,116.08,6800.0,116.39,116.43,116.0,116.08,6800.0
2018-02-05 14:35:00,116.15,116.24,116.08,116.17,7671.0,116.15,116.24,116.08,116.17,7671.0
2018-02-05 14:40:00,116.12,116.51,116.12,116.25,6016.0,116.12,116.51,116.12,116.25,6016.0
2018-02-05 14:45:00,116.27,116.41,115.97,116.07,7540.0,116.27,116.41,115.97,116.07,7540.0
2018-02-05 14:50:00,116.11,116.39,116.11,116.24,16787.0,116.11,116.39,116.11,116.24,16787.0
2018-02-05 14:55:00,116.19,116.27,116.09,116.12,16580.0,116.19,116.27,116.09,116.12,16580.0
2018-02-05 15:00:00,116.17,116.36,116.02,116.02,18548.0,116.17,116.36,116.02,116.02,18548.0
2018-02-05 15:05:00,116.07,116.07,114.93,114.93,9637.0,116.07,116.07,114.93,114.93,9637.0
2018-02-05 15:10:00,114.83,115.48,114.54,115.24,20569.0,114.83,115.48,114.54,115.24,20569.0
2018-02-05 15:15:00,115.3,116.36,115.08,115.85,35110.0,115.3,116.36,115.08,115.85,35110.0
2018-02-05 15:20:00,115.81,116.33,115.72,116.17,16376.0,115.81,116.33,115.72,116.17,16376.0
2018-02-05 15:25:00,116.2,116.54,116.03,116.47,12974.0,116.2,116.54,116.03,116.47,12974.0
2018-02-05 15:30:00,116.44,116.44,115.88,115.94,22452.0,116.44,116.44,115.88,115.94,22452.0
2018-02-05 15:35:00,115.94,116.01,115.67,115.85,43937.0,115.94,116.01,115.67,115.85,43937.0
2018-02-05 15:40:00,115.79,116.04,115.72,115.79,35616.0,115.79,116.04,115.72,115.79,35616.0
2018-02-05 15:45:00,115.74,115.92,114.52,114.52,31264.0,115.74,115.92,114.52,114.52,31264.0
2018-02-05 15:50:00,114.46,114.62,114.02,114.05,26618.0,114.46,114.62,114.02,114.05,26618.0
2018-02-05 15:55:00,114.04,114.47,113.82,113.82,74132.0,114.04,114.47,113.82,113.82,74132.0
2018-02-06 09:30:00,110.61,111.86,109.62,111.78,19736.0,110.61,111.86,109.62,111.78,19736.0
2018-02-06 09:35:00,111.85,113.96,111.71,113.96,4001.0,111.85,113.96,111.71,113.96,4001.0
2018-02-06 09:40:00,114.01,114.38,113.08,114.26,11910.0,114.01,114.38,113.08,114.26,11910.0
2018-02-06 09:45:00,114.27,115.89,114.26,115.61,18028.0,114.27,115.89,114.26,115.61,18028.0
2018-02-06 09:50:00,115.61,116.84,115.59,116.83,4504.0,115.61,116.84,115.59,116.83,4504.0
2018-02-06 09:55:00,116.86,116.86,115.38,115.93,26930.0,116.86,116.86,115.38,115.93,26930.0
2018-02-06 10:00:00,115.93,116.66,115.59,116.45,13854.0,115.93,116.66,115.59,116.45,13854.0
2018-02-06 10:05:00,116.46,116.6,115.66,116.0,14497.0,116.46,116.6,115.66,116.0,14497.0
2018-02-06 10:10:00,115.9,116.3,115.23,115.32,10878.0,115.9,116.3,115.23,115.32,10878.0
2018-02-06 10:15:00,115.35,115.65,114.73,115.5,17339.0,115.35,115.65,114.73,115.5,17339.0
2018-02-06 10:20:00,115.48,115.95,114.68,115.16,12779.0,115.48,115.95,114.68,115.16,12779.0
2018-02-06 10:25:00,115.0,115.73,114.99,115.69,6280.0,115.0,115.73,114.99,115.69,6280.0
2018-02-06 10:30:00,115.67,115.67,115.08,115.34,12447.0,115.67,115.67,115.08,115.34,12447.0
2018-02-06 10:35:00,115.27,115.27,114.64,114.91,16353.0,115.27,115.27,114.64,114.91,16353.0
2018-02-06 10:40:00,115.1,115.3,114.8,115.05,8463.0,115.1,115.3,114.8,115.05,8463.0
2018-02-06 10:45:00,115.25,115.68,115.1,115.28,15870.0,115.25,115.68,115.1,115.28,15870.0
2018-02-06 10:50:00,115.33,115.95,115.33,115.8,16653.0,115.33,115.95,115.33,115.8,16653.0
2018-02-06 10:55:00,115.91,116.17,115.66,115.75,6725.0,115.91,116.17,115.66,115.75,6725.0
2018-02-06 11:00:00,115.63,115.91,115.29,115.79,13602.0,115.63,115.91,115.29,115.79,13602.0
2018-02-06 11:05:00,115.86,116.25,115.74,115.77,10397.0,115.86,116.25,115.74,115.77,10397.0
2018-02-06 11:10:00,116.0,116.3,115.55,115.71,7698.0,116.0,116.3,115.55,115.71,7698.0
2018-02-06 11:15:00,115.7,116.42,115.69,116.29,4497.0,115.7,116.42,115.69,116.29,4497.0
2018-02-06 11:20:00,116.4,116.61,116.22,116.26,8204.0,116.4,116.61,116.22,116.26,8204.0
2018-02-06 11:25:00,116.29,116.5,115.74,115.92,9675.0,116.29,116.5,115.74,115.92,9675.0
2018-02-06 11:30:00,115.9,116.06,115.5,115.56,21497.0,115.9,116.06,115.5,115.56,21497.0
2018-02-06 11:35:00,115.67,115.84,115.36,115.62,14903.0,115.67,115.84,115.36,115.62,14903.0
2018-02-06 11:40:00,115.62,116.33,115.62,116.31,10400.0,115.62,116.33,115.62,116.31,10400.0
2018-02-06 11:45:00,116.37,116.42,116.04,116.33,7600.0,116.37,116.42,116.04,116.33,7600.0
2018-02-06 11:50:00,116.34,117.03,116.28,116.38,6299.0,116.34,117.03,116.28,116.38,6299.0
2018-02-06 11:55:00,116.47,116.47,115.97,116.0,5751.0,116.47,116.47,115.97,116.0,5751.0
2018-02-06 12:00:00,116.06,116.48,115.99,116.34,9948.0,116.06,116.48,115.99,116.34,9948.0
2018-02-06 12:05:00,116.33,116.69,116.33,116.69,4017.0,116.33,116.69,116.33,116.69,4017.0
2018-02-06 12:10:00,116.54,116.61,116.26,116.61,6199.0,116.54,116.61,116.26,116.61,6199.0
2018-02-06 12:15:00,116.67,117.02,116.66,116.7,9723.0,116.67,117.02,116.66,116.7,9723.0
2018-02-06 12:20:00,116.71,116.93,116.49,116.86,6445.0,116.71,116.93,116.49,116.86,6445.0
2018-02-06 12:25:00,116.99,117.53,116.95,117.53,3300.0,116.99,117.53,116.95,117.53,3300.0
2018-02-06 12:30:00,117.5,117.65,116.65,116.69,7150.0,117.5,117.65,116.65,116.69,7150.0
2018-02-06 12:35:00,116.72,117.54,116.57,117.54,10701.0,116.72,117.54,116.57,117.54,10701.0
2018-02-06 12:40:00,117.4,117.4,117.0,117.0,5650.0,117.4,117.4,117.0,117.0,5650.0
2018-02-06 12:45:00,116.92,116.99,116.18,116.58,25417.0,116.92,116.99,116.18,116.58,25417.0
2018-02-06 12:50:00,116.4,116.51,116.13,116.44,5488.0,116.4,116.51,116.13,116.44,5488.0
2018-02-06 12:55:00,116.52,116.74,116.21,116.6,5666.0,116.52,116.74,116.21,116.6,5666.0
2018-02-06 13:00:00,116.6,116.6,116.07,116.16,6281.0,116.6,116.6,116.07,116.16,6281.0
2018-02-06 13:05:00,116.29,116.45,116.04,116.19,5856.0,116.29,116.45,116.04,116.19,5856.0
2018-02-06 13:10:00,116.22,116.49,116.09,116.33,5256.0,116.22,116.49,116.09,116.33,5256.0
2018-02-06 13:15:00,116.32,116.65,116.17,116.65,3831.0,116.32,116.65,116.17,116.65,3831.0
2018-02-06 13:20:00,116.67,116.69,116.32,116.38,5620.0,116.67,116.69,116.32,116.38,5620.0
2018-02-06 13:25:00,116.4,116.58,116.12,116.26,4524.0,116.4,116.58,116.12,116.26,4524.0
2018-02-06 13:30:00,116.23,116.23,115.7,115.85,3700.0,116.23,116.23,115.7,115.85,3700.0
2018-02-06 13:35:00,116.01,116.35,115.95,116.34,6023.0,116.01,116.35,115.95,116.34,6023.0
2018-02-06 13:40:00,116.23,116.23,115.85,115.9,5896.0,116.23,116.23,115.85,115.9,5896.0
2018-02-06 13:45:00,115.9,116.11,115.59,115.85,8460.0,115.9,116.11,115.59,115.85,8460.0
2018-02-06 13:50:00,115.81,115.89,115.46,115.69,4700.0,115.81,115.89,115.46,115.69,4700.0
2018-02-06 13:55:00,115.6,115.92,115.49,115.91,5739.0,115.6,115.92,115.49,115.91,5739.0
2018-02-06 14:00:00,115.74,115.85,115.69,115.79,2500.0,115.74,115.85,115.69,115.79,2500.0
2018-02-06 14:05:00,115.72,115.78,115.41,115.41,6593.0,115.72,115.78,115.41,115.41,6593.0
2018-02-06 14:10:00,115.55,116.13,115.51,115.9,7701.0,115.55,116.13,115.51,115.9,7701.0
2018-02-06 14:15:00,115.91,116.0,115.43,115.49,13737.0,115.91,116.0,115.43,115.49,13737.0
2018-02-06 14:20:00,115.54,115.61,115.39,115.39,2300.0,115.54,115.61,115.39,115.39,2300.0
2018-02-06 14:25:00,115.33,115.71,115.33,115.61,9900.0,115.33,115.71,115.33,115.61,9900.0
2018-02-06 14:30:00,115.53,115.81,115.32,115.77,6268.0,115.53,115.81,115.32,115.77,6268.0
2018-02-06 14:35:00,115.95,116.28,115.95,116.11,4125.0,115.95,116.28,115.95,116.11,4125.0
2018-02-06 14:40:00,116.11,116.33,116.03,116.33,8430.0,116.11,116.33,116.03,116.33,8430.0
2018-02-06 14:45:00,116.46,116.62,116.25,116.56,10700.0,116.46,116.62,116.25,116.56,10700.0
2018-02-06 14:50:00,116.58,116.78,116.23,116.34,7176.0,116.58,116.78,116.23,116.34,7176.0
2018-02-06 14:55:00,116.62,117.18,116.58,117.1,6834.0,116.62,117.18,116.58,117.1,6834.0
2018-02-06 15:00:00,117.16,117.66,117.04,117.59,9097.0,117.16,117.66,117.04,117.59,9097.0
2018-02-06 15:05:00,117.46,118.24,117.45,118.13,19765.0,117.46,118.24,117.45,118.13,19765.0
2018-02-06 15:10:00,118.13,118.37,117.78,118.18,34161.0,118.13,118.37,117.78,118.18,34161.0
2018-02-06 15:15:00,118.31,118.45,117.23,117.23,13517.0,118.31,118.45,117.23,117.23,13517.0
2018-02-06 15:20:00,117.29,117.61,117.2,117.24,15093.0,117.29,117.61,117.2,117.24,15093.0
2018-02-06 15:25:00,117.3,117.56,117.23,117.51,12734.0,117.3,117.56,117.23,117.51,12734.0
2018-02-06 15:30:00,117.48,117.57,117.03,117.44,19308.0,117.48,117.57,117.03,117.44,19308.0
2018-02-06 15:35:00,117.37,117.51,117.11,117.51,17813.0,117.37,117.51,117.11,117.51,17813.0
2018-02-06 15:40:00,117.53,117.64,117.13,117.13,15191.0,117.53,117.64,117.13,117.13,15191.0
2018-02-06 15:45:00,117.2,117.2,116.36,116.36,25593.0,117.2,117.2,116.36,116.36,25593.0
2018-02-06 15:50:00,116.39,116.72,116.29,116.45,21485.0,116.39,116.72,116.29,116.45,21485.0
2018-02-06 15:55:00,116.51,117.13,116.38,116.88,30298.0,116.51,117.13,116.38,116.88,30298.0
2018-02-07 09:30:00,116.95,117.4,116.08,116.08,5782.0,116.95,117.4,116.08,116.08,5782.0
2018-02-07 09:35:00,116.59,117.6,116.59,117.6,2497.0,116.59,117.6,116.59,117.6,2497.0
2018-02-07 09:40:00,117.59,118.24,117.41,117.46,3842.0,117.59,118.24,117.41,117.46,3842.0
2018-02-07 09:45:00,117.01,117.01,116.32,116.56,7867.0,117.01,117.01,116.32,116.56,7867.0
2018-02-07 09:50:00,116.57,117.03,116.38,116.84,14542.0,116.57,117.03,116.38,116.84,14542.0
2018-02-07 09:55:00,116.97,117.51,116.97,117.51,1000.0,116.97,117.51,116.97,117.51,1000.0
2018-02-07 10:00:00,117.21,117.21,116.79,116.81,2600.0,117.21,117.21,116.79,116.81,2600.0
2018-02-07 10:05:00,116.95,117.24,116.67,116.79,9271.0,116.95,117.24,116.67,116.79,9271.0
2018-02-07 10:10:00,116.77,116.82,116.66,116.69,1923.0,116.77,116.82,116.66,116.69,1923.0
2018-02-07 10:15:00,116.78,117.09,116.45,116.47,5982.0,116.78,117.09,116.45,116.47,5982.0
2018-02-07 10:20:00,116.31,116.55,116.14,116.41,3200.0,116.31,116.55,116.14,116.41,3200.0
2018-02-07 10:25:00,116.45,116.56,116.18,116.19,3350.0,116.45,116.56,116.18,116.19,3350.0
2018-02-07 10:30:00,116.12,116.54,116.09,116.24,4772.0,116.12,116.54,116.09,116.24,4772.0
2018-02-07 10:35:00,116.21,116.87,116.21,116.87,3897.0,116.21,116.87,116.21,116.87,3897.0
2018-02-07 10:40:00,116.86,117.13,116.61,116.73,5397.0,116.86,117.13,116.61,116.73,5397.0
2018-02-07 10:45:00,117.01,117.47,117.01,117.33,3600.0,117.01,117.47,117.01,117.33,3600.0
2018-02-07 10:50:00,117.46,117.96,117.4,117.96,11403.0,117.46,117.96,117.4,117.96,11403.0
2018-02-07 10:55:00,117.95,118.11,117.57,117.76,4788.0,117.95,118.11,117.57,117.76,4788.0
2018-02-07 11:00:00,117.64,118.12,117.64,117.96,11220.0,117.64,118.12,117.64,117.96,11220.0
2018-02-07 11:05:00,117.91,118.04,117.73,117.8,3300.0,117.91,118.04,117.73,117.8,3300.0
2018-02-07 11:10:00,117.63,118.16,117.57,117.93,3500.0,117.63,118.16,117.57,117.93,3500.0
2018-02-07 11:15:00,118.28,118.53,118.12,118.42,10797.0,118.28,118.53,118.12,118.42,10797.0
2018-02-07 11:20:00,118.33,118.79,118.32,118.73,9098.0,118.33,118.79,118.32,118.73,9098.0
2018-02-07 11:25:00,118.79,118.84,118.5,118.56,7243.0,118.79,118.84,118.5,118.56,7243.0
2018-02-07 11:30:00,118.5,118.72,118.48,118.72,11357.0,118.5,118.72,118.48,118.72,11357.0
2018-02-07 11:35:00,118.7,118.92,118.61,118.91,7231.0,118.7,118.92,118.61,118.91,7231.0
2018-02-07 11:40:00,118.87,119.42,118.86,119.35,8672.0,118.87,119.42,118.86,119.35,8672.0
2018-02-07 11:45:00,119.48,119.49,118.72,118.73,5153.0,119.48,119.49,118.72,118.73,5153.0
2018-02-07 11:50:00,118.67,119.25,118.55,118.95,6400.0,118.67,119.25,118.55,118.95,6400.0
2018-02-07 11:55:00,118.83,119.31,118.79,119.3,10373.0,118.83,119.31,118.79,119.3,10373.0
2018-02-07 12:00:00,119.23,119.64,119.23,119.64,2500.0,119.23,119.64,119.23,119.64,2500.0
2018-02-07 12:05:00,119.43,119.48,119.19,119.24,3482.0,119.43,119.48,119.19,119.24,3482.0
2018-02-07 12:10:00,119.2,119.31,119.12,119.31,10588.0,119.2,119.31,119.12,119.31,10588.0
2018-02-07 12:15:00,119.4,119.42,119.22,119.3,6700.0,119.4,119.42,119.22,119.3,6700.0
2018-02-07 12:20:00,119.34,119.39,119.06,119.21,12778.0,119.34,119.39,119.06,119.21,12778.0
2018-02-07 12:25:00,119.31,119.31,119.08,119.25,1285.0,119.31,119.31,119.08,119.25,1285.0
2018-02-07 12:30:00,119.29,119.32,119.0,119.3,12112.0,119.29,119.32,119.0,119.3,12112.0
2018-02-07 12:35:00,119.27,119.33,119.16,119.3,5873.0,119.27,119.33,119.16,119.3,5873.0
2018-02-07 12:40:00,119.19,119.41,119.17,119.36,11967.0,119.19,119.41,119.17,119.36,11967.0
2018-02-07 12:45:00,119.41,119.56,119.19,119.28,5900.0,119.41,119.56,119.19,119.28,5900.0
2018-02-07 12:50:00,119.24,119.34,119.14,119.21,4289.0,119.24,119.34,119.14,119.21,4289.0
2018-02-07 12:55:00,119.21,119.26,118.95,118.95,1100.0,119.21,119.26,118.95,118.95,1100.0
2018-02-07 13:00:00,119.01,119.07,118.81,118.93,3955.0,119.01,119.07,118.81,118.93,3955.0
2018-02-07 13:05:00,118.66,118.8,118.51,118.77,2400.0,118.66,118.8,118.51,118.77,2400.0
2018-02-07 13:10:00,118.77,118.77,118.29,118.34,21281.0,118.77,118.77,118.29,118.34,21281.0
2018-02-07 13:15:00,118.08,118.56,117.97,118.56,3500.0,118.08,118.56,117.97,118.56,3500.0
2018-02-07 13:20:00,118.65,118.67,118.04,118.26,4692.0,118.65,118.67,118.04,118.26,4692.0
2018-02-07 13:25:00,118.38,118.52,118.02,118.47,4000.0,118.38,118.52,118.02,118.47,4000.0
2018-02-07 13:30:00,118.4,118.4,118.15,118.32,1501.0,118.4,118.4,118.15,118.32,1501.0
2018-02-07 13:35:00,118.22,118.84,118.22,118.77,1200.0,118.22,118.84,118.22,118.77,1200.0
2018-02-07 13:40:00,118.41,118.41,118.24,118.35,5600.0,118.41,118.41,118.24,118.35,5600.0
2018-02-07 13:45:00,118.42,118.42,118.1,118.2,7479.0,118.42,118.42,118.1,118.2,7479.0
2018-02-07 13:50:00,118.04,118.04,117.72,117.72,1300.0,118.04,118.04,117.72,117.72,1300.0
2018-02-07 13:55:00,117.87,118.07,117.79,118.07,4500.0,117.87,118.07,117.79,118.07,4500.0
2018-02-07 14:00:00,117.96,117.97,117.56,117.63,3184.0,117.96,117.97,117.56,117.63,3184.0
2018-02-07 14:05:00,117.79,117.92,117.52,117.52,3194.0,117.79,117.92,117.52,117.52,3194.0
2018-02-07 14:10:00,117.77,118.16,117.77,118.1,3900.0,117.77,118.16,117.77,118.1,3900.0
2018-02-07 14:15:00,118.01,118.21,117.85,118.19,5306.0,118.01,118.21,117.85,118.19,5306.0
2018-02-07 14:20:00,118.09,118.21,118.01,118.15,12473.0,118.09,118.21,118.01,118.15,12473.0
2018-02-07 14:25:00,118.05,118.27,118.0,118.27,3727.0,118.05,118.27,118.0,118.27,3727.0
2018-02-07 14:30:00,118.11,118.26,118.06,118.26,1930.0,118.11,118.26,118.06,118.26,1930.0
2018-02-07 14:35:00,118.17,118.27,117.91,118.12,4500.0,118.17,118.27,117.91,118.12,4500.0
2018-02-07 14:40:00,118.06,118.06,117.95,117.95,1949.0,118.06,118.06,117.95,117.95,1949.0
2018-02-07 14:45:00,117.94,118.14,117.65,117.78,5200.0,117.94,118.14,117.65,117.78,5200.0
2018-02-07 14:50:00,117.65,117.78,117.43,117.57,7238.0,117.65,117.78,117.43,117.57,7238.0
2018-02-07 14:55:00,117.5,117.65,117.39,117.55,9500.0,117.5,117.65,117.39,117.55,9500.0
2018-02-07 15:00:00,117.56,118.15,117.5,118.05,7404.0,117.56,118.15,117.5,118.05,7404.0
2018-02-07 15:05:00,118.05,118.15,117.93,117.93,3931.0,118.05,118.15,117.93,117.93,3931.0
2018-02-07 15:10:00,117.91,118.19,117.91,118.19,3900.0,117.91,118.19,117.91,118.19,3900.0
2018-02-07 15:15:00,118.2,118.31,118.05,118.19,3600.0,118.2,118.31,118.05,118.19,3600.0
2018-02-07 15:20:00,118.12,118.33,118.08,118.31,4600.0,118.12,118.33,118.08,118.31,4600.0
2018-02-07 15:25:00,118.19,118.47,118.15,118.32,10700.0,118.19,118.47,118.15,118.32,10700.0
2018-02-07 15:30:00,118.25,118.37,118.21,118.37,6900.0,118.25,118.37,118.21,118.37,6900.0
2018-02-07 15:35:00,118.42,118.81,118.4,118.72,7613.0,118.42,118.81,118.4,118.72,7613.0
2018-02-07 15:40:00,118.69,118.85,118.61,118.61,8000.0,118.69,118.85,118.61,118.61,8000.0
2018-02-07 15:45:00,118.61,118.61,117.98,118.06,11873.0,118.61,118.61,117.98,118.06,11873.0
2018-02-07 15:50:00,118.03,118.2,117.74,117.81,18308.0,118.03,118.2,117.74,117.81,18308.0
2018-02-07 15:55:00,117.93,117.94,117.34,117.39,28830.0,117.93,117.94,117.34,117.39,28830.0
2018-02-08 09:30:00,117.46,117.79,117.01,117.64,4825.0,117.46,117.79,117.01,117.64,4825.0
2018-02-08 09:35:00,117.65,117.84,117.4,117.65,3020.0,117.65,117.84,117.4,117.65,3020.0
2018-02-08 09:40:00,117.61,117.61,116.81,117.1,3104.0,117.61,117.61,116.81,117.1,3104.0
2018-02-08 09:45:00,117.15,117.66,116.84,117.16,25755.0,117.15,117.66,116.84,117.16,25755.0
2018-02-08 09:50:00,117.1,117.61,116.92,117.61,5150.0,117.1,117.61,116.92,117.61,5150.0
2018-02-08 09:55:00,117.65,117.9,117.05,117.18,4500.0,117.65,117.9,117.05,117.18,4500.0
2018-02-08 10:00:00,116.94,117.26,116.89,116.96,3963.0,116.94,117.26,116.89,116.96,3963.0
2018-02-08 10:05:00,116.92,117.54,116.92,117.54,2200.0,116.92,117.54,116.92,117.54,2200.0
2018-02-08 10:10:00,117.74,117.74,117.09,117.09,3700.0,117.74,117.74,117.09,117.09,3700.0
2018-02-08 10:15:00,117.09,117.33,117.02,117.02,1818.0,117.09,117.33,117.02,117.02,1818.0
2018-02-08 10:20:00,116.99,117.09,116.7,117.09,2610.0,116.99,117.09,116.7,117.09,2610.0
2018-02-08 10:25:00,116.96,116.97,116.69,116.78,900.0,116.96,116.97,116.69,116.78,900.0
2018-02-08 10:30:00,116.78,117.03,116.74,116.92,3454.0,116.78,117.03,116.74,116.92,3454.0
2018-02-08 10:35:00,116.94,117.0,116.54,116.72,3326.0,116.94,117.0,116.54,116.72,3326.0
2018-02-08 10:40:00,116.74,116.78,116.51,116.51,1000.0,116.74,116.78,116.51,116.51,1000.0
2018-02-08 10:45:00,116.4,116.44,116.12,116.29,1406.0,116.4,116.44,116.12,116.29,1406.0
2018-02-08 10:50:00,116.05,116.26,115.85,116.2,4100.0,116.05,116.26,115.85,116.2,4100.0
2018-02-08 10:55:00,116.13,116.65,116.01,116.65,9951.0,116.13,116.65,116.01,116.65,9951.0
2018-02-08 11:00:00,116.55,116.88,116.44,116.82,8650.0,116.55,116.88,116.44,116.82,8650.0
2018-02-08 11:05:00,116.73,117.01,116.32,116.32,4400.0,116.73,117.01,116.32,116.32,4400.0
2018-02-08 11:10:00,116.28,116.57,116.01,116.01,3400.0,116.28,116.57,116.01,116.01,3400.0
2018-02-08 11:15:00,116.08,116.21,116.0,116.1,2600.0,116.08,116.21,116.0,116.1,2600.0
2018-02-08 11:20:00,116.09,116.09,115.34,115.34,6600.0,116.09,116.09,115.34,115.34,6600.0
2018-02-08 11:25:00,115.54,115.59,115.42,115.55,1400.0,115.54,115.59,115.42,115.55,1400.0
2018-02-08 11:30:00,115.43,115.95,115.37,115.95,5915.0,115.43,115.95,115.37,115.95,5915.0
2018-02-08 11:35:00,115.95,116.22,115.95,116.14,2700.0,115.95,116.22,115.95,116.14,2700.0
2018-02-08 11:40:00,116.03,116.08,115.72,116.0,3206.0,116.03,116.08,115.72,116.0,3206.0
2018-02-08 11:45:00,115.95,116.01,115.55,115.58,2300.0,115.95,116.01,115.55,115.58,2300.0
2018-02-08 11:50:00,115.81,116.91,115.81,116.6,6700.0,115.81,116.91,115.81,116.6,6700.0
2018-02-08 11:55:00,116.62,116.98,116.42,116.42,3900.0,116.62,116.98,116.42,116.42,3900.0
2018-02-08 12:00:00,116.29,116.58,116.28,116.55,2850.0,116.29,116.58,116.28,116.55,2850.0
2018-02-08 12:05:00,116.55,116.57,116.27,116.28,1302.0,116.55,116.57,116.27,116.28,1302.0
2018-02-08 12:10:00,116.19,116.19,115.94,115.98,3692.0,116.19,116.19,115.94,115.98,3692.0
2018-02-08 12:15:00,115.91,115.97,115.88,115.97,1100.0,115.91,115.97,115.88,115.97,1100.0
2018-02-08 12:20:00,115.85,115.85,115.61,115.66,4181.0,115.85,115.85,115.61,115.66,4181.0
2018-02-08 12:25:00,115.55,115.75,115.45,115.57,3792.0,115.55,115.75,115.45,115.57,3792.0
2018-02-08 12:30:00,115.61,115.76,115.32,115.42,2135.0,115.61,115.76,115.32,115.42,2135.0
2018-02-08 12:35:00,115.5,115.61,115.28,115.52,2100.0,115.5,115.61,115.28,115.52,2100.0
2018-02-08 12:40:00,115.65,115.96,115.63,115.63,4405.0,115.65,115.96,115.63,115.63,4405.0
2018-02-08 12:45:00,115.53,115.72,115.33,115.37,2360.0,115.53,115.72,115.33,115.37,2360.0
2018-02-08 12:50:00,115.24,115.24,115.01,115.16,7305.0,115.24,115.24,115.01,115.16,7305.0
2018-02-08 12:55:00,115.07,115.37,114.9,115.21,6662.0,115.07,115.37,114.9,115.21,6662.0
2018-02-08 13:00:00,115.02,115.18,114.97,115.09,3385.0,115.02,115.18,114.97,115.09,3385.0
2018-02-08 13:05:00,114.99,115.8,114.99,115.52,6468.0,114.99,115.8,114.99,115.52,6468.0
2018-02-08 13:10:00,115.66,115.71,115.41,115.65,2436.0,115.66,115.71,115.41,115.65,2436.0
2018-02-08 13:15:00,115.44,116.12,115.44,115.78,5230.0,115.44,116.12,115.44,115.78,5230.0
2018-02-08 13:20:00,115.94,116.18,115.93,116.15,1735.0,115.94,116.18,115.93,116.15,1735.0
2018-02-08 13:25:00,116.21,116.21,115.5,115.5,1600.0,116.21,116.21,115.5,115.5,1600.0
2018-02-08 13:30:00,115.49,115.8,115.46,115.66,5438.0,115.49,115.8,115.46,115.66,5438.0
2018-02-08 13:35:00,115.7,116.38,115.7,116.36,5380.0,115.7,116.38,115.7,116.36,5380.0
2018-02-08 13:40:00,116.51,116.97,116.47,116.79,6100.0,116.51,116.97,116.47,116.79,6100.0
2018-02-08 13:45:00,116.73,117.19,116.73,117.0,8519.0,116.73,117.19,116.73,117.0,8519.0
2018-02-08 13:50:00,117.03,117.27,116.9,117.15,4839.0,117.03,117.27,116.9,117.15,4839.0
2018-02-08 13:55:00,117.19,117.19,116.72,116.82,2720.0,117.19,117.19,116.72,116.82,2720.0
2018-02-08 14:00:00,116.89,116.89,116.06,116.1,3519.0,116.89,116.89,116.06,116.1,3519.0
2018-02-08 14:05:00,116.28,116.45,116.28,116.45,600.0,116.28,116.45,116.28,116.45,600.0
2018-02-08 14:10:00,116.52,116.72,116.52,116.65,3106.0,116.52,116.72,116.52,116.65,3106.0
2018-02-08 14:15:00,116.67,117.2,116.57,116.95,2860.0,116.67,117.2,116.57,116.95,2860.0
2018-02-08 14:20:00,116.99,117.11,116.83,116.91,3200.0,116.99,117.11,116.83,116.91,3200.0
2018-02-08 14:25:00,116.92,116.92,116.11,116.11,10720.0,116.92,116.92,116.11,116.11,10720.0
2018-02-08 14:30:00,116.12,116.16,115.81,115.81,11695.0,116.12,116.16,115.81,115.81,11695.0
2018-02-08 14:35:00,115.81,116.2,115.78,116.2,5654.0,115.81,116.2,115.78,116.2,5654.0
2018-02-08 14:40:00,116.2,116.2,116.03,116.03,3500.0,116.2,116.2,116.03,116.03,3500.0
2018-02-08 14:45:00,115.99,116.23,115.94,116.12,5858.0,115.99,116.23,115.94,116.12,5858.0
2018-02-08 14:50:00,116.01,116.01,115.57,115.59,5653.0,116.01,116.01,115.57,115.59,5653.0
2018-02-08 14:55:00,115.48,115.7,115.37,115.7,4300.0,115.48,115.7,115.37,115.7,4300.0
2018-02-08 15:00:00,115.59,115.87,115.52,115.87,3803.0,115.59,115.87,115.52,115.87,3803.0
2018-02-08 15:05:00,115.87,115.87,115.32,115.32,4307.0,115.87,115.87,115.32,115.32,4307.0
2018-02-08 15:10:00,115.28,115.35,115.02,115.19,4710.0,115.28,115.35,115.02,115.19,4710.0
2018-02-08 15:15:00,115.16,115.21,114.95,115.0,2459.0,115.16,115.21,114.95,115.0,2459.0
2018-02-08 15:20:00,114.91,115.21,114.84,115.04,6678.0,114.91,115.21,114.84,115.04,6678.0
2018-02-08 15:25:00,115.02,115.25,114.83,114.83,7152.0,115.02,115.25,114.83,114.83,7152.0
2018-02-08 15:30:00,114.91,114.91,114.48,114.48,12589.0,114.91,114.91,114.48,114.48,12589.0
2018-02-08 15:35:00,114.46,114.52,114.19,114.19,15338.0,114.46,114.52,114.19,114.19,15338.0
2018-02-08 15:40:00,114.18,114.46,113.92,114.46,16086.0,114.18,114.46,113.92,114.46,16086.0
2018-02-08 15:45:00,114.32,114.48,113.76,113.98,14222.0,114.32,114.48,113.76,113.98,14222.0
2018-02-08 15:50:00,113.95,114.03,113.55,113.76,15323.0,113.95,114.03,113.55,113.76,15323.0
2018-02-08 15:55:00,113.72,113.91,112.98,113.04,30684.0,113.72,113.91,112.98,113.04,30684.0
2018-02-09 09:30:00,114.49,115.54,113.94,115.54,8553.0,114.49,115.54,113.94,115.54,8553.0
2018-02-09 09:35:00,115.41,115.41,114.5,114.66,9233.0,115.41,115.41,114.5,114.66,9233.0
2018-02-09 09:40:00,114.66,114.68,114.13,114.66,16878.0,114.66,114.68,114.13,114.66,16878.0
2018-02-09 09:45:00,114.66,115.34,114.29,114.84,16723.0,114.66,115.34,114.29,114.84,16723.0
2018-02-09 09:50:00,114.8,114.86,114.38,114.86,11099.0,114.8,114.86,114.38,114.86,11099.0
2018-02-09 09:55:00,114.77,114.86,113.93,113.96,11159.0,114.77,114.86,113.93,113.96,11159.0
2018-02-09 10:00:00,114.11,114.42,113.69,113.91,10404.0,114.11,114.42,113.69,113.91,10404.0
2018-02-09 10:05:00,113.91,114.0,113.44,113.87,16730.0,113.91,114.0,113.44,113.87,16730.0
2018-02-09 10:10:00,113.91,114.13,113.76,114.04,6500.0,113.91,114.13,113.76,114.04,6500.0
2018-02-09 10:15:00,113.83,113.98,113.41,113.42,5850.0,113.83,113.98,113.41,113.42,5850.0
2018-02-09 10:20:00,113.39,113.54,112.87,112.93,6400.0,113.39,113.54,112.87,112.93,6400.0
2018-02-09 10:25:00,112.88,113.31,112.71,112.72,6929.0,112.88,113.31,112.71,112.72,6929.0
2018-02-09 10:30:00,112.71,113.06,112.65,112.65,8321.0,112.71,113.06,112.65,112.65,8321.0
2018-02-09 10:35:00,112.67,112.67,112.26,112.47,4500.0,112.67,112.67,112.26,112.47,4500.0
2018-02-09 10:40:00,112.34,112.34,112.0,112.03,4616.0,112.34,112.34,112.0,112.03,4616.0
2018-02-09 10:45:00,111.97,112.14,111.4,111.65,18465.0,111.97,112.14,111.4,111.65,18465.0
2018-02-09 10:50:00,111.56,112.16,111.54,112.08,15713.0,111.56,112.16,111.54,112.08,15713.0
2018-02-09 10:55:00,112.15,112.19,111.66,111.69,8629.0,112.15,112.19,111.66,111.69,8629.0
2018-02-09 11:00:00,111.77,112.64,111.67,112.64,6801.0,111.77,112.64,111.67,112.64,6801.0
2018-02-09 11:05:00,112.46,112.55,112.13,112.17,6900.0,112.46,112.55,112.13,112.17,6900.0
2018-02-09 11:10:00,112.28,112.42,112.24,112.38,5150.0,112.28,112.42,112.24,112.38,5150.0
2018-02-09 11:15:00,112.34,112.35,111.92,112.15,5019.0,112.34,112.35,111.92,112.15,5019.0
2018-02-09 11:20:00,112.02,112.3,112.02,112.02,3913.0,112.02,112.3,112.02,112.02,3913.0
2018-02-09 11:25:00,112.08,112.55,111.97,112.43,3798.0,112.08,112.55,111.97,112.43,3798.0
2018-02-09 11:30:00,112.46,112.71,112.46,112.71,2600.0,112.46,112.71,112.46,112.71,2600.0
2018-02-09 11:35:00,112.76,113.26,112.72,112.72,7050.0,112.76,113.26,112.72,112.72,7050.0
2018-02-09 11:40:00,112.67,112.92,112.59,112.84,1200.0,112.67,112.92,112.59,112.84,1200.0
2018-02-09 11:45:00,112.55,112.71,112.18,112.25,3762.0,112.55,112.71,112.18,112.25,3762.0
2018-02-09 11:50:00,112.27,112.42,112.2,112.28,950.0,112.27,112.42,112.2,112.28,950.0
2018-02-09 11:55:00,112.18,112.34,111.93,112.0,4819.0,112.18,112.34,111.93,112.0,4819.0
2018-02-09 12:00:00,111.84,111.96,111.8,111.8,1126.0,111.84,111.96,111.8,111.8,1126.0
2018-02-09 12:05:00,111.78,111.85,111.29,111.42,6308.0,111.78,111.85,111.29,111.42,6308.0
2018-02-09 12:10:00,111.36,111.68,111.23,111.25,5560.0,111.36,111.68,111.23,111.25,5560.0
2018-02-09 12:15:00,111.23,111.69,111.22,111.47,5695.0,111.23,111.69,111.22,111.47,5695.0
2018-02-09 12:20:00,111.45,112.1,111.45,112.0,5878.0,111.45,112.1,111.45,112.0,5878.0
2018-02-09 12:25:00,111.94,111.94,111.17,111.17,3032.0,111.94,111.94,111.17,111.17,3032.0
2018-02-09 12:30:00,111.09,111.48,111.04,111.31,4360.0,111.09,111.48,111.04,111.31,4360.0
2018-02-09 12:35:00,111.24,111.31,110.98,111.04,3500.0,111.24,111.31,110.98,111.04,3500.0
2018-02-09 12:40:00,111.09,111.11,110.81,110.93,2130.0,111.09,111.11,110.81,110.93,2130.0
2018-02-09 12:45:00,110.83,110.97,110.77,110.8,9600.0,110.83,110.97,110.77,110.8,9600.0
2018-02-09 12:50:00,110.7,110.96,110.67,110.91,5143.0,110.7,110.96,110.67,110.91,5143.0
2018-02-09 12:55:00,110.94,111.6,110.91,111.6,9258.0,110.94,111.6,110.91,111.6,9258.0
2018-02-09 13:00:00,111.65,111.65,111.21,111.51,5845.0,111.65,111.65,111.21,111.51,5845.0
2018-02-09 13:05:00,111.44,111.77,111.44,111.5,8282.0,111.44,111.77,111.44,111.5,8282.0
2018-02-09 13:10:00,111.45,111.49,111.1,111.31,3765.0,111.45,111.49,111.1,111.31,3765.0
2018-02-09 13:15:00,111.27,111.71,111.26,111.71,3400.0,111.27,111.71,111.26,111.71,3400.0
2018-02-09 13:20:00,111.75,111.88,111.26,111.31,2015.0,111.75,111.88,111.26,111.31,2015.0
2018-02-09 13:25:00,111.25,111.49,111.11,111.24,2100.0,111.25,111.49,111.11,111.24,2100.0
2018-02-09 13:30:00,111.1,111.39,111.07,111.18,2801.0,111.1,111.39,111.07,111.18,2801.0
2018-02-09 13:35:00,111.26,111.42,111.26,111.42,10490.0,111.26,111.42,111.26,111.42,10490.0
2018-02-09 13:40:00,111.34,112.13,111.33,112.13,6572.0,111.34,112.13,111.33,112.13,6572.0
2018-02-09 13:45:00,112.26,112.69,112.2,112.68,9803.0,112.26,112.69,112.2,112.68,9803.0
2018-02-09 13:50:00,112.65,113.1,112.64,112.89,4700.0,112.65,113.1,112.64,112.89,4700.0
2018-02-09 13:55:00,113.12,113.5,113.0,113.07,9100.0,113.12,113.5,113.0,113.07,9100.0
2018-02-09 14:00:00,113.09,114.45,113.09,114.37,10300.0,113.09,114.45,113.09,114.37,10300.0
2018-02-09 14:05:00,114.06,114.41,113.97,114.41,9100.0,114.06,114.41,113.97,114.41,9100.0
2018-02-09 14:10:00,114.29,114.92,114.29,114.54,8408.0,114.29,114.92,114.29,114.54,8408.0
2018-02-09 14:15:00,114.66,115.29,114.48,115.07,12549.0,114.66,115.29,114.48,115.07,12549.0
2018-02-09 14:20:00,115.17,116.0,115.16,115.98,15127.0,115.17,116.0,115.16,115.98,15127.0
2018-02-09 14:25:00,115.65,115.65,114.84,114.84,8706.0,115.65,115.65,114.84,114.84,8706.0
2018-02-09 14:30:00,114.91,114.99,114.76,114.89,5780.0,114.91,114.99,114.76,114.89,5780.0
2018-02-09 14:35:00,114.79,115.39,114.53,115.39,9117.0,114.79,115.39,114.53,115.39,9117.0
2018-02-09 14:40:00,115.27,115.55,115.2,115.36,6962.0,115.27,115.55,115.2,115.36,6962.0
2018-02-09 14:45:00,115.4,115.7,115.3,115.35,2500.0,115.4,115.7,115.3,115.35,2500.0
2018-02-09 14:50:00,115.42,115.87,115.41,115.77,6017.0,115.42,115.87,115.41,115.77,6017.0
2018-02-09 14:55:00,115.69,115.88,115.25,115.25,6065.0,115.69,115.88,115.25,115.25,6065.0
2018-02-09 15:00:00,115.35,115.35,114.71,114.84,4600.0,115.35,115.35,114.71,114.84,4600.0
2018-02-09 15:05:00,114.84,114.86,114.46,114.61,4130.0,114.84,114.86,114.46,114.61,4130.0
2018-02-09 15:10:00,114.59,115.38,114.36,115.32,5563.0,114.59,115.38,114.36,115.32,5563.0
2018-02-09 15:15:00,115.29,115.56,115.09,115.43,3777.0,115.29,115.56,115.09,115.43,3777.0
2018-02-09 15:20:00,115.47,115.73,115.41,115.67,14397.0,115.47,115.73,115.41,115.67,14397.0
2018-02-09 15:25:00,115.67,116.29,115.6,116.06,20146.0,115.67,116.29,115.6,116.06,20146.0
2018-02-09 15:30:00,116.11,116.58,116.03,116.53,18555.0,116.11,116.58,116.03,116.53,18555.0
2018-02-09 15:35:00,116.54,116.7,116.33,116.66,19840.0,116.54,116.7,116.33,116.66,19840.0
2018-02-09 15:40:00,116.62,117.15,116.62,117.12,17567.0,116.62,117.15,116.62,117.12,17567.0
2018-02-09 15:45:00,117.09,117.83,116.99,117.6,27966.0,117.09,117.83,116.99,117.6,27966.0
2018-02-09 15:50:00,117.63,117.91,117.5,117.58,24936.0,117.63,117.91,117.5,117.58,24936.0
2018-02-09 15:55:00,117.68,117.68,116.76,116.77,71367.0,117.68,117.68,116.76,116.77,71367.0
2018-02-12 09:30:00,117.35,118.05,117.35,117.97,9900.0,117.35,118.05,117.35,117.97,9900.0
2018-02-12 09:35:00,117.86,118.11,117.33,117.86,11601.0,117.86,118.11,117.33,117.86,11601.0
2018-02-12 09:40:00,118.08,118.55,118.05,118.05,8864.0,118.08,118.55,118.05,118.05,8864.0
2018-02-12 09:45:00,117.88,118.01,117.11,117.17,7597.0,117.88,118.01,117.11,117.17,7597.0
2018-02-12 09:50:00,117.16,117.24,116.82,116.82,8900.0,117.16,117.24,116.82,116.82,8900.0
2018-02-12 09:55:00,116.89,117.48,116.89,117.03,7826.0,116.89,117.48,116.89,117.03,7826.0
2018-02-12 10:00:00,117.24,117.65,116.99,117.65,11600.0,117.24,117.65,116.99,117.65,11600.0
2018-02-12 10:05:00,117.69,117.69,117.01,117.18,26216.0,117.69,117.69,117.01,117.18,26216.0
2018-02-12 10:10:00,117.07,117.44,116.81,116.84,11130.0,117.07,117.44,116.81,116.84,11130.0
2018-02-12 10:15:00,116.79,117.15,116.67,116.84,12208.0,116.79,117.15,116.67,116.84,12208.0
2018-02-12 10:20:00,116.58,116.74,116.38,116.5,7000.0,116.58,116.74,116.38,116.5,7000.0
2018-02-12 10:25:00,116.41,116.64,115.99,116.63,9306.0,116.41,116.64,115.99,116.63,9306.0
2018-02-12 10:30:00,116.55,117.0,116.37,117.0,8062.0,116.55,117.0,116.37,117.0,8062.0
2018-02-12 10:35:00,116.9,117.35,116.83,116.89,5660.0,116.9,117.35,116.83,116.89,5660.0
2018-02-12 10:40:00,116.7,116.93,116.58,116.72,6800.0,116.7,116.93,116.58,116.72,6800.0
2018-02-12 10:45:00,116.9,117.22,116.9,117.22,4200.0,116.9,117.22,116.9,117.22,4200.0
2018-02-12 10:50:00,117.14,117.15,116.87,116.96,7199.0,117.14,117.15,116.87,116.96,7199.0
2018-02-12 10:55:00,117.03,117.33,116.96,117.33,4242.0,117.03,117.33,116.96,117.33,4242.0
2018-02-12 11:00:00,117.39,117.4,116.65,116.91,9519.0,117.39,117.4,116.65,116.91,9519.0
2018-02-12 11:05:00,116.85,116.98,116.48,116.55,5067.0,116.85,116.98,116.48,116.55,5067.0
2018-02-12 11:10:00,116.49,116.65,116.32,116.65,5041.0,116.49,116.65,116.32,116.65,5041.0
2018-02-12 11:15:00,116.74,116.75,116.54,116.7,6632.0,116.74,116.75,116.54,116.7,6632.0
2018-02-12 11:20:00,116.71,116.92,116.62,116.82,3100.0,116.71,116.92,116.62,116.82,3100.0
2018-02-12 11:25:00,116.89,116.96,116.74,116.87,7540.0,116.89,116.96,116.74,116.87,7540.0
2018-02-12 11:30:00,116.84,117.09,116.77,117.04,5460.0,116.84,117.09,116.77,117.04,5460.0
2018-02-12 11:35:00,117.09,117.49,117.06,117.49,3095.0,117.09,117.49,117.06,117.49,3095.0
2018-02-12 11:40:00,117.42,117.64,117.41,117.55,4800.0,117.42,117.64,117.41,117.55,4800.0
2018-02-12 11:45:00,117.54,117.71,117.53,117.53,3200.0,117.54,117.71,117.53,117.53,3200.0
2018-02-12 11:50:00,117.62,117.71,117.38,117.61,4300.0,117.62,117.71,117.38,117.61,4300.0
2018-02-12 11:55:00,117.65,118.14,117.65,118.14,5000.0,117.65,118.14,117.65,118.14,5000.0
2018-02-12 12:00:00,118.04,118.23,117.97,118.21,3600.0,118.04,118.23,117.97,118.21,3600.0
2018-02-12 12:05:00,118.07,118.07,117.72,118.02,3498.0,118.07,118.07,117.72,118.02,3498.0
2018-02-12 12:10:00,118.0,118.18,117.94,118.18,2700.0,118.0,118.18,117.94,118.18,2700.0
2018-02-12 12:15:00,118.4,118.5,118.32,118.33,4100.0,118.4,118.5,118.32,118.33,4100.0
2018-02-12 12:20:00,118.27,118.27,117.93,118.1,1923.0,118.27,118.27,117.93,118.1,1923.0
2018-02-12 12:25:00,118.06,118.11,118.0,118.01,7224.0,118.06,118.11,118.0,118.01,7224.0
2018-02-12 12:30:00,117.99,117.99,117.63,117.79,3800.0,117.99,117.99,117.63,117.79,3800.0
2018-02-12 12:35:00,117.87,117.95,117.69,117.94,1700.0,117.87,117.95,117.69,117.94,1700.0
2018-02-12 12:40:00,118.0,118.03,117.86,117.97,4790.0,118.0,118.03,117.86,117.97,4790.0
2018-02-12 12:45:00,118.01,118.24,118.01,118.11,4250.0,118.01,118.24,118.01,118.11,4250.0
2018-02-12 12:50:00,118.13,118.26,118.07,118.26,2500.0,118.13,118.26,118.07,118.26,2500.0
2018-02-12 12:55:00,118.16,118.16,117.8,117.8,4298.0,118.16,118.16,117.8,117.8,4298.0
2018-02-12 13:00:00,117.9,118.02,117.9,118.02,2300.0,117.9,118.02,117.9,118.02,2300.0
2018-02-12 13:05:00,117.91,117.91,117.58,117.67,3700.0,117.91,117.91,117.58,117.67,3700.0
2018-02-12 13:10:00,117.67,117.92,117.67,117.92,3200.0,117.67,117.92,117.67,117.92,3200.0
2018-02-12 13:15:00,117.86,117.86,117.63,117.63,1600.0,117.86,117.86,117.63,117.63,1600.0
2018-02-12 13:20:00,117.47,117.79,117.35,117.79,2215.0,117.47,117.79,117.35,117.79,2215.0
2018-02-12 13:25:00,117.74,117.81,117.68,117.69,2600.0,117.74,117.81,117.68,117.69,2600.0
2018-02-12 13:30:00,117.75,117.82,117.59,117.64,5148.0,117.75,117.82,117.59,117.64,5148.0
2018-02-12 13:35:00,117.72,117.77,117.59,117.69,16725.0,117.72,117.77,117.59,117.69,16725.0
2018-02-12 13:40:00,117.7,117.7,117.59,117.65,1110.0,117.7,117.7,117.59,117.65,1110.0
2018-02-12 13:45:00,117.73,117.73,117.56,117.57,2560.0,117.73,117.73,117.56,117.57,2560.0
2018-02-12 13:50:00,117.58,118.1,117.58,118.09,4650.0,117.58,118.1,117.58,118.09,4650.0
2018-02-12 13:55:00,118.15,118.31,118.12,118.28,6609.0,118.15,118.31,118.12,118.28,6609.0
2018-02-12 14:00:00,118.26,118.5,118.25,118.5,8549.0,118.26,118.5,118.25,118.5,8549.0
2018-02-12 14:05:00,118.48,118.51,118.34,118.41,10076.0,118.48,118.51,118.34,118.41,10076.0
2018-02-12 14:10:00,118.44,118.44,118.29,118.33,8278.0,118.44,118.44,118.29,118.33,8278.0
2018-02-12 14:15:00,118.38,118.59,118.38,118.5,9120.0,118.38,118.59,118.38,118.5,9120.0
2018-02-12 14:20:00,118.53,118.87,118.49,118.8,8223.0,118.53,118.87,118.49,118.8,8223.0
2018-02-12 14:25:00,118.81,119.08,118.78,119.08,6300.0,118.81,119.08,118.78,119.08,6300.0
2018-02-12 14:30:00,119.12,119.32,118.85,118.85,10679.0,119.12,119.32,118.85,118.85,10679.0
2018-02-12 14:35:00,118.76,118.99,118.76,118.99,8359.0,118.76,118.99,118.76,118.99,8359.0
2018-02-12 14:40:00,118.93,118.97,118.39,118.39,9981.0,118.93,118.97,118.39,118.39,9981.0
2018-02-12 14:45:00,118.22,118.58,118.18,118.46,12107.0,118.22,118.58,118.18,118.46,12107.0
2018-02-12 14:50:00,118.34,118.65,118.21,118.65,5809.0,118.34,118.65,118.21,118.65,5809.0
2018-02-12 14:55:00,118.68,118.91,118.66,118.83,8222.0,118.68,118.91,118.66,118.83,8222.0
2018-02-12 15:00:00,118.82,118.95,118.79,118.95,8705.0,118.82,118.95,118.79,118.95,8705.0
2018-02-12 15:05:00,118.95,119.05,118.87,119.01,6136.0,118.95,119.05,118.87,119.01,6136.0
2018-02-12 15:10:00,118.95,119.39,118.91,119.35,6311.0,118.95,119.39,118.91,119.35,6311.0
2018-02-12 15:15:00,119.34,119.34,119.12,119.19,11003.0,119.34,119.34,119.12,119.19,11003.0
2018-02-12 15:20:00,119.21,119.34,119.13,119.13,6200.0,119.21,119.34,119.13,119.13,6200.0
2018-02-12 15:25:00,119.1,119.1,118.71,118.83,11300.0,119.1,119.1,118.71,118.83,11300.0
2018-02-12 15:30:00,118.86,118.99,118.75,118.93,13711.0,118.86,118.99,118.75,118.93,13711.0
2018-02-12 15:35:00,119.01,119.01,118.51,118.69,13102.0,119.01,119.01,118.51,118.69,13102.0
2018-02-12 15:40:00,118.69,119.05,118.69,119.05,15270.0,118.69,119.05,118.69,119.05,15270.0
2018-02-12 15:45:00,119.01,119.01,117.97,118.22,23631.0,119.01,119.01,117.97,118.22,23631.0
2018-02-12 15:50:00,118.19,118.75,118.18,118.6,19393.0,118.19,118.75,118.18,118.6,19393.0
2018-02-12 15:55:00,118.64,118.69,118.21,118.28,44432.0,118.64,118.69,118.21,118.28,44432.0
2018-02-13 09:30:00,117.89,117.89,117.26,117.26,3098.0,117.89,117.89,117.26,117.26,3098.0
2018-02-13 09:35:00,117.74,118.04,117.74,118.04,967.0,117.74,118.04,117.74,118.04,967.0
2018-02-13 09:40:00,117.94,118.32,117.81,118.32,2519.0,117.94,118.32,117.81,118.32,2519.0
2018-02-13 09:45:00,118.28,118.98,118.03,118.46,23062.0,118.28,118.98,118.03,118.46,23062.0
2018-02-13 09:50:00,118.46,118.46,118.26,118.34,1920.0,118.46,118.46,118.26,118.34,1920.0
2018-02-13 09:55:00,118.13,118.13,117.71,117.71,1140.0,118.13,118.13,117.71,117.71,1140.0
2018-02-13 10:00:00,117.77,117.94,117.69,117.88,2977.0,117.77,117.94,117.69,117.88,2977.0
2018-02-13 10:05:00,117.89,117.89,117.72,117.72,2000.0,117.89,117.89,117.72,117.72,2000.0
2018-02-13 10:10:00,117.67,118.06,117.66,118.06,2850.0,117.67,118.06,117.66,118.06,2850.0
2018-02-13 10:15:00,118.11,118.11,117.63,117.71,2900.0,118.11,118.11,117.63,117.71,2900.0
2018-02-13 10:20:00,117.69,117.98,117.68,117.96,7300.0,117.69,117.98,117.68,117.96,7300.0
2018-02-13 10:25:00,117.97,118.3,117.97,118.17,2993.0,117.97,118.3,117.97,118.17,2993.0
2018-02-13 10:30:00,118.12,118.26,117.83,117.83,2972.0,118.12,118.26,117.83,117.83,2972.0
2018-02-13 10:35:00,117.86,118.1,117.86,118.1,2200.0,117.86,118.1,117.86,118.1,2200.0
2018-02-13 10:40:00,118.18,118.32,118.07,118.16,2100.0,118.18,118.32,118.07,118.16,2100.0
2018-02-13 10:45:00,118.02,118.67,118.02,118.67,6979.0,118.02,118.67,118.02,118.67,6979.0
2018-02-13 10:50:00,118.65,118.66,118.47,118.63,5600.0,118.65,118.66,118.47,118.63,5600.0
2018-02-13 10:55:00,118.59,118.69,118.42,118.64,2700.0,118.59,118.69,118.42,118.64,2700.0
2018-02-13 11:00:00,118.69,118.72,118.19,118.35,3900.0,118.69,118.72,118.19,118.35,3900.0
2018-02-13 11:05:00,118.23,118.25,118.07,118.09,3194.0,118.23,118.25,118.07,118.09,3194.0
2018-02-13 11:10:00,118.14,118.42,118.13,118.42,2000.0,118.14,118.42,118.13,118.42,2000.0
2018-02-13 11:15:00,118.36,118.45,118.13,118.37,5342.0,118.36,118.45,118.13,118.37,5342.0
2018-02-13 11:20:00,118.41,118.57,118.36,118.55,3700.0,118.41,118.57,118.36,118.55,3700.0
2018-02-13 11:25:00,118.57,118.57,118.19,118.19,2568.0,118.57,118.57,118.19,118.19,2568.0
2018-02-13 11:30:00,118.25,118.27,118.06,118.06,4306.0,118.25,118.27,118.06,118.06,4306.0
2018-02-13 11:35:00,117.95,118.09,117.95,117.96,2200.0,117.95,118.09,117.95,117.96,2200.0
2018-02-13 11:40:00,118.05,118.22,118.0,118.2,3100.0,118.05,118.22,118.0,118.2,3100.0
2018-02-13 11:45:00,118.24,118.49,118.24,118.38,8600.0,118.24,118.49,118.24,118.38,8600.0
2018-02-13 11:50:00,118.38,118.47,118.33,118.35,2512.0,118.38,118.47,118.33,118.35,2512.0
2018-02-13 11:55:00,118.29,118.49,118.29,118.35,2200.0,118.29,118.49,118.29,118.35,2200.0
2018-02-13 12:00:00,118.3,118.42,118.3,118.41,3512.0,118.3,118.42,118.3,118.41,3512.0
2018-02-13 12:05:00,118.27,118.28,118.14,118.14,2600.0,118.27,118.28,118.14,118.14,2600.0
2018-02-13 12:10:00,118.15,118.38,118.15,118.38,1011.0,118.15,118.38,118.15,118.38,1011.0
2018-02-13 12:15:00,118.38,118.47,118.19,118.19,3400.0,118.38,118.47,118.19,118.19,3400.0
2018-02-13 12:20:00,118.16,118.21,118.08,118.1,1740.0,118.16,118.21,118.08,118.1,1740.0
2018-02-13 12:25:00,118.02,118.23,117.93,118.18,2536.0,118.02,118.23,117.93,118.18,2536.0
2018-02-13 12:30:00,118.17,118.17,118.01,118.04,2000.0,118.17,118.17,118.01,118.04,2000.0
2018-02-13 12:35:00,118.01,118.02,117.61,117.71,2300.0,118.01,118.02,117.61,117.71,2300.0
2018-02-13 12:40:00,117.7,117.95,117.7,117.95,1200.0,117.7,117.95,117.7,117.95,1200.0
2018-02-13 12:45:00,117.93,117.93,117.78,117.87,1500.0,117.93,117.93,117.78,117.87,1500.0
2018-02-13 12:50:00,117.92,118.1,117.91,118.07,2300.0,117.92,118.1,117.91,118.07,2300.0
2018-02-13 12:55:00,118.0,118.06,117.8,117.97,1020.0,118.0,118.06,117.8,117.97,1020.0
2018-02-13 13:00:00,117.95,117.95,117.8,117.84,2400.0,117.95,117.95,117.8,117.84,2400.0
2018-02-13 13:05:00,117.84,117.94,117.76,117.79,3975.0,117.84,117.94,117.76,117.79,3975.0
2018-02-13 13:10:00,117.73,118.09,117.72,118.09,4622.0,117.73,118.09,117.72,118.09,4622.0
2018-02-13 13:15:00,118.08,118.23,118.0,118.18,4002.0,118.08,118.23,118.0,118.18,4002.0
2018-02-13 13:20:00,118.23,118.39,118.15,118.39,6435.0,118.23,118.39,118.15,118.39,6435.0
2018-02-13 13:25:00,118.34,118.49,118.15,118.16,7600.0,118.34,118.49,118.15,118.16,7600.0
2018-02-13 13:30:00,118.14,118.14,117.9,118.09,6298.0,118.14,118.14,117.9,118.09,6298.0
2018-02-13 13:35:00,118.13,118.37,118.08,118.37,2200.0,118.13,118.37,118.08,118.37,2200.0
2018-02-13 13:40:00,118.27,118.28,118.19,118.26,900.0,118.27,118.28,118.19,118.26,900.0
2018-02-13 13:45:00,118.27,118.28,118.08,118.08,2258.0,118.27,118.28,118.08,118.08,2258.0
2018-02-13 13:50:00,118.17,118.19,118.0,118.12,2800.0,118.17,118.19,118.0,118.12,2800.0
2018-02-13 13:55:00,118.06,118.1,117.97,117.98,1700.0,118.06,118.1,117.97,117.98,1700.0
2018-02-13 14:00:00,118.05,118.26,118.04,118.26,1429.0,118.05,118.26,118.04,118.26,1429.0
2018-02-13 14:05:00,118.27,118.44,118.19,118.44,2400.0,118.27,118.44,118.19,118.44,2400.0
2018-02-13 14:10:00,118.48,118.63,118.43,118.43,2800.0,118.48,118.63,118.43,118.43,2800.0
2018-02-13 14:15:00,118.38,118.47,118.3,118.35,1700.0,118.38,118.47,118.3,118.35,1700.0
2018-02-13 14:20:00,118.36,118.45,118.35,118.43,3000.0,118.36,118.45,118.35,118.43,3000.0
2018-02-13 14:25:00,118.34,118.36,118.18,118.29,3564.0,118.34,118.36,118.18,118.29,3564.0
2018-02-13 14:30:00,118.19,118.2,118.02,118.13,2600.0,118.19,118.2,118.02,118.13,2600.0
2018-02-13 14:35:00,118.11,118.26,118.08,118.16,1960.0,118.11,118.26,118.08,118.16,1960.0
2018-02-13 14:40:00,118.18,118.26,118.13,118.25,3099.0,118.18,118.26,118.13,118.25,3099.0
2018-02-13 14:45:00,118.21,118.32,118.19,118.28,2800.0,118.21,118.32,118.19,118.28,2800.0
2018-02-13 14:50:00,118.32,118.54,118.24,118.36,2400.0,118.32,118.54,118.24,118.36,2400.0
2018-02-13 14:55:00,118.41,118.66,118.4,118.61,21302.0,118.41,118.66,118.4,118.61,21302.0
2018-02-13 15:00:00,118.59,118.59,118.37,118.37,4671.0,118.59,118.59,118.37,118.37,4671.0
2018-02-13 15:05:00,118.37,118.39,118.27,118.32,3500.0,118.37,118.39,118.27,118.32,3500.0
2018-02-13 15:10:00,118.41,118.53,118.27,118.52,4328.0,118.41,118.53,118.27,118.52,4328.0
2018-02-13 15:15:00,118.56,118.61,118.47,118.47,1300.0,118.56,118.61,118.47,118.47,1300.0
2018-02-13 15:20:00,118.51,118.59,118.44,118.55,10295.0,118.51,118.59,118.44,118.55,10295.0
2018-02-13 15:25:00,118.56,118.73,118.56,118.62,5121.0,118.56,118.73,118.56,118.62,5121.0
2018-02-13 15:30:00,118.65,118.85,118.6,118.8,19700.0,118.65,118.85,118.6,118.8,19700.0
2018-02-13 15:35:00,118.84,119.08,118.79,119.04,5620.0,118.84,119.08,118.79,119.04,5620.0
2018-02-13 15:40:00,119.07,119.07,118.57,118.57,10700.0,119.07,119.07,118.57,118.57,10700.0
2018-02-13 15:45:00,118.52,118.69,118.5,118.66,15660.0,118.52,118.69,118.5,118.66,15660.0
2018-02-13 15:50:00,118.69,118.88,118.69,118.88,7376.0,118.69,118.88,118.69,118.88,7376.0
2018-02-13 15:55:00,118.87,118.88,118.56,118.63,40667.0,118.87,118.88,118.56,118.63,40667.0
2018-02-14 09:30:00,117.94,118.14,116.92,118.05,25848.0,117.94,118.14,116.92,118.05,25848.0
2018-02-14 09:35:00,117.9,118.07,117.5,117.76,8743.0,117.9,118.07,117.5,117.76,8743.0
2018-02-14 09:40:00,117.85,118.17,117.77,118.17,1700.0,117.85,118.17,117.77,118.17,1700.0
2018-02-14 09:45:00,118.2,118.44,118.2,118.44,1224.0,118.2,118.44,118.2,118.44,1224.0
2018-02-14 09:50:00,118.46,119.23,118.46,119.23,1200.0,118.46,119.23,118.46,119.23,1200.0
2018-02-14 09:55:00,119.22,119.38,118.75,118.75,2200.0,119.22,119.38,118.75,118.75,2200.0
2018-02-14 10:00:00,118.75,119.23,118.67,118.96,10346.0,118.75,119.23,118.67,118.96,10346.0
2018-02-14 10:05:00,118.97,119.6,118.97,119.59,4200.0,118.97,119.6,118.97,119.59,4200.0
2018-02-14 10:10:00,119.57,120.06,119.47,120.06,10493.0,119.57,120.06,119.47,120.06,10493.0
2018-02-14 10:15:00,120.0,120.35,119.76,120.21,8275.0,120.0,120.35,119.76,120.21,8275.0
2018-02-14 10:20:00,120.11,120.76,120.11,120.48,10057.0,120.11,120.76,120.11,120.48,10057.0
2018-02-14 10:25:00,120.4,120.41,119.95,120.01,2324.0,120.4,120.41,119.95,120.01,2324.0
2018-02-14 10:30:00,120.12,120.78,120.05,120.17,5939.0,120.12,120.78,120.05,120.17,5939.0
2018-02-14 10:35:00,120.27,121.13,120.25,120.9,3500.0,120.27,121.13,120.25,120.9,3500.0
2018-02-14 10:40:00,121.13,121.13,120.68,120.83,11545.0,121.13,121.13,120.68,120.83,11545.0
2018-02-14 10:45:00,120.91,121.06,120.57,120.57,25331.0,120.91,121.06,120.57,120.57,25331.0
2018-02-14 10:50:00,120.49,120.83,120.48,120.61,3556.0,120.49,120.83,120.48,120.61,3556.0
2018-02-14 10:55:00,120.63,120.7,120.56,120.56,2000.0,120.63,120.7,120.56,120.56,2000.0
2018-02-14 11:00:00,120.65,120.8,120.59,120.59,3600.0,120.65,120.8,120.59,120.59,3600.0
2018-02-14 11:05:00,120.5,120.79,120.49,120.65,3110.0,120.5,120.79,120.49,120.65,3110.0
2018-02-14 11:10:00,120.67,120.92,120.47,120.9,2500.0,120.67,120.92,120.47,120.9,2500.0
2018-02-14 11:15:00,120.95,121.14,120.78,121.1,5194.0,120.95,121.14,120.78,121.1,5194.0
2018-02-14 11:20:00,121.19,121.27,120.96,121.11,5800.0,121.19,121.27,120.96,121.11,5800.0
2018-02-14 11:25:00,121.16,121.16,120.83,121.01,2200.0,121.16,121.16,120.83,121.01,2200.0
2018-02-14 11:30:00,120.95,121.08,120.65,120.65,2723.0,120.95,121.08,120.65,120.65,2723.0
2018-02-14 11:35:00,120.67,120.67,120.36,120.63,2169.0,120.67,120.67,120.36,120.63,2169.0
2018-02-14 11:40:00,120.69,120.87,120.59,120.79,15250.0,120.69,120.87,120.59,120.79,15250.0
2018-02-14 11:45:00,120.89,120.89,120.31,120.34,3930.0,120.89,120.89,120.31,120.34,3930.0
2018-02-14 11:50:00,120.33,120.45,119.86,120.01,5315.0,120.33,120.45,119.86,120.01,5315.0
2018-02-14 11:55:00,119.92,120.12,119.86,120.02,3802.0,119.92,120.12,119.86,120.02,3802.0
2018-02-14 12:00:00,120.0,120.19,119.95,120.07,4100.0,120.0,120.19,119.95,120.07,4100.0
2018-02-14 12:05:00,120.07,120.07,119.87,119.94,2000.0,120.07,120.07,119.87,119.94,2000.0
2018-02-14 12:10:00,119.87,120.1,119.82,120.09,1000.0,119.87,120.1,119.82,120.09,1000.0
2018-02-14 12:15:00,120.16,120.16,119.78,119.78,1623.0,120.16,120.16,119.78,119.78,1623.0
2018-02-14 12:20:00,119.83,120.0,119.83,119.97,800.0,119.83,120.0,119.83,119.97,800.0
2018-02-14 12:25:00,120.07,120.2,120.0,120.17,900.0,120.07,120.2,120.0,120.17,900.0
2018-02-14 12:30:00,120.1,120.17,119.97,119.97,2500.0,120.1,120.17,119.97,119.97,2500.0
2018-02-14 12:35:00,120.09,120.23,120.09,120.23,600.0,120.09,120.23,120.09,120.23,600.0
2018-02-14 12:40:00,120.27,120.3,120.16,120.16,1200.0,120.27,120.3,120.16,120.16,1200.0
2018-02-14 12:45:00,120.27,120.32,120.27,120.32,700.0,120.27,120.32,120.27,120.32,700.0
2018-02-14 12:50:00,120.21,120.61,120.21,120.61,2033.0,120.21,120.61,120.21,120.61,2033.0
2018-02-14 12:55:00,120.51,120.55,120.28,120.28,10357.0,120.51,120.55,120.28,120.28,10357.0
2018-02-14 13:00:00,120.36,120.41,120.18,120.32,4867.0,120.36,120.41,120.18,120.32,4867.0
2018-02-14 13:05:00,120.39,120.57,120.3,120.47,3755.0,120.39,120.57,120.3,120.47,3755.0
2018-02-14 13:10:00,120.59,120.85,120.59,120.85,1100.0,120.59,120.85,120.59,120.85,1100.0
2018-02-14 13:15:00,120.75,120.78,120.5,120.5,3117.0,120.75,120.78,120.5,120.5,3117.0
2018-02-14 13:20:00,120.44,120.63,120.34,120.44,13258.0,120.44,120.63,120.34,120.44,13258.0
2018-02-14 13:25:00,120.52,120.57,120.38,120.38,4400.0,120.52,120.57,120.38,120.38,4400.0
2018-02-14 13:30:00,120.4,120.74,120.35,120.55,5400.0,120.4,120.74,120.35,120.55,5400.0
2018-02-14 13:35:00,120.58,120.58,120.3,120.3,1400.0,120.58,120.58,120.3,120.3,1400.0
2018-02-14 13:40:00,120.29,120.53,120.2,120.53,1700.0,120.29,120.53,120.2,120.53,1700.0
2018-02-14 13:45:00,120.59,120.65,120.42,120.53,900.0,120.59,120.65,120.42,120.53,900.0
2018-02-14 13:50:00,120.42,120.45,120.19,120.42,1889.0,120.42,120.45,120.19,120.42,1889.0
2018-02-14 13:55:00,120.34,120.52,120.33,120.45,9150.0,120.34,120.52,120.33,120.45,9150.0
2018-02-14 14:00:00,120.54,120.75,120.54,120.57,28600.0,120.54,120.75,120.54,120.57,28600.0
2018-02-14 14:05:00,120.52,120.68,120.52,120.61,2706.0,120.52,120.68,120.52,120.61,2706.0
2018-02-14 14:10:00,120.62,120.62,120.36,120.49,4110.0,120.62,120.62,120.36,120.49,4110.0
2018-02-14 14:15:00,120.46,120.5,120.37,120.37,1092.0,120.46,120.5,120.37,120.37,1092.0
2018-02-14 14:20:00,120.41,120.41,120.27,120.27,1600.0,120.41,120.41,120.27,120.27,1600.0
2018-02-14 14:25:00,120.19,120.2,119.94,119.94,1400.0,120.19,120.2,119.94,119.94,1400.0
2018-02-14 14:30:00,119.9,120.05,119.74,119.74,5916.0,119.9,120.05,119.74,119.74,5916.0
2018-02-14 14:35:00,119.71,119.83,119.64,119.67,9814.0,119.71,119.83,119.64,119.67,9814.0
2018-02-14 14:40:00,119.7,119.81,119.69,119.74,6040.0,119.7,119.81,119.69,119.74,6040.0
2018-02-14 14:45:00,119.72,119.73,119.65,119.7,4336.0,119.72,119.73,119.65,119.7,4336.0
2018-02-14 14:50:00,119.71,119.81,119.66,119.79,2500.0,119.71,119.81,119.66,119.79,2500.0
2018-02-14 14:55:00,119.8,120.03,119.76,120.02,3695.0,119.8,120.03,119.76,120.02,3695.0
2018-02-14 15:00:00,120.07,120.24,120.07,120.23,1476.0,120.07,120.24,120.07,120.23,1476.0
2018-02-14 15:05:00,120.17,120.34,120.17,120.19,3702.0,120.17,120.34,120.17,120.19,3702.0
2018-02-14 15:10:00,120.24,120.4,120.07,120.4,5366.0,120.24,120.4,120.07,120.4,5366.0
2018-02-14 15:15:00,120.5,120.64,120.42,120.57,5103.0,120.5,120.64,120.42,120.57,5103.0
2018-02-14 15:20:00,120.62,120.62,120.05,120.13,5236.0,120.62,120.62,120.05,120.13,5236.0
2018-02-14 15:25:00,120.02,120.14,119.95,120.0,5036.0,120.02,120.14,119.95,120.0,5036.0
2018-02-14 15:30:00,119.98,119.98,119.79,119.88,5014.0,119.98,119.98,119.79,119.88,5014.0
2018-02-14 15:35:00,119.89,119.94,119.77,119.94,5707.0,119.89,119.94,119.77,119.94,5707.0
2018-02-14 15:40:00,119.94,119.95,119.64,119.64,7280.0,119.94,119.95,119.64,119.64,7280.0
2018-02-14 15:45:00,119.66,119.98,119.65,119.95,17669.0,119.66,119.98,119.65,119.95,17669.0
2018-02-14 15:50:00,119.98,120.25,119.98,120.15,12507.0,119.98,120.25,119.98,120.15,12507.0
2018-02-14 15:55:00,120.11,120.14,119.8,119.99,31836.0,120.11,120.14,119.8,119.99,31836.0
2018-02-15 09:30:00,121.11,121.11,120.05,120.54,41818.0,121.11,121.11,120.05,120.54,41818.0
2018-02-15 09:35:00,120.54,121.28,120.53,121.28,3586.0,120.54,121.28,120.53,121.28,3586.0
2018-02-15 09:40:00,121.5,121.51,121.08,121.09,2967.0,121.5,121.51,121.08,121.09,2967.0
2018-02-15 09:45:00,121.13,121.38,120.96,121.11,8589.0,121.13,121.38,120.96,121.11,8589.0
2018-02-15 09:50:00,121.09,121.09,120.38,120.78,4145.0,121.09,121.09,120.38,120.78,4145.0
2018-02-15 09:55:00,120.65,121.09,120.65,120.95,1400.0,120.65,121.09,120.65,120.95,1400.0
2018-02-15 10:00:00,121.02,121.06,120.83,120.87,2502.0,121.02,121.06,120.83,120.87,2502.0
2018-02-15 10:05:00,120.84,120.85,120.36,120.4,7898.0,120.84,120.85,120.36,120.4,7898.0
2018-02-15 10:10:00,120.46,120.74,120.46,120.66,2300.0,120.46,120.74,120.46,120.66,2300.0
2018-02-15 10:15:00,120.52,120.64,120.32,120.42,15428.0,120.52,120.64,120.32,120.42,15428.0
2018-02-15 10:20:00,120.42,120.57,120.24,120.24,2741.0,120.42,120.57,120.24,120.24,2741.0
2018-02-15 10:25:00,120.07,120.38,120.07,120.38,1700.0,120.07,120.38,120.07,120.38,1700.0
2018-02-15 10:30:00,120.28,120.36,120.04,120.05,5291.0,120.28,120.36,120.04,120.05,5291.0
2018-02-15 10:35:00,119.95,120.06,119.82,119.82,912.0,119.95,120.06,119.82,119.82,912.0
2018-02-15 10:40:00,119.8,119.81,119.46,119.46,1129.0,119.8,119.81,119.46,119.46,1129.0
2018-02-15 10:45:00,119.47,120.21,119.46,119.98,3660.0,119.47,120.21,119.46,119.98,3660.0
2018-02-15 10:50:00,120.07,120.12,120.04,120.05,1600.0,120.07,120.12,120.04,120.05,1600.0
2018-02-15 10:55:00,119.96,120.3,119.96,120.07,900.0,119.96,120.3,119.96,120.07,900.0
2018-02-15 11:00:00,119.79,120.26,119.79,120.12,5100.0,119.79,120.26,119.79,120.12,5100.0
2018-02-15 11:05:00,120.21,120.35,120.12,120.35,2183.0,120.21,120.35,120.12,120.35,2183.0
2018-02-15 11:10:00,120.29,120.91,120.28,120.85,31200.0,120.29,120.91,120.28,120.85,31200.0
2018-02-15 11:15:00,120.86,120.99,120.75,120.89,4400.0,120.86,120.99,120.75,120.89,4400.0
2018-02-15 11:20:00,120.9,121.27,120.9,121.14,3700.0,120.9,121.27,120.9,121.14,3700.0
2018-02-15 11:25:00,121.27,121.54,121.21,121.35,4200.0,121.27,121.54,121.21,121.35,4200.0
2018-02-15 11:30:00,121.43,121.5,121.28,121.3,4001.0,121.43,121.5,121.28,121.3,4001.0
2018-02-15 11:35:00,121.25,121.36,121.2,121.26,5128.0,121.25,121.36,121.2,121.26,5128.0
2018-02-15 11:40:00,121.29,121.64,121.29,121.64,2700.0,121.29,121.64,121.29,121.64,2700.0
2018-02-15 11:45:00,121.59,121.8,121.52,121.65,4439.0,121.59,121.8,121.52,121.65,4439.0
2018-02-15 11:50:00,121.75,121.75,121.49,121.5,3042.0,121.75,121.75,121.49,121.5,3042.0
2018-02-15 11:55:00,121.34,121.52,121.24,121.52,9000.0,121.34,121.52,121.24,121.52,9000.0
2018-02-15 12:00:00,121.53,121.93,121.52,121.8,5746.0,121.53,121.93,121.52,121.8,5746.0
2018-02-15 12:05:00,121.73,121.86,121.7,121.86,1000.0,121.73,121.86,121.7,121.86,1000.0
2018-02-15 12:10:00,121.86,121.88,121.73,121.77,4196.0,121.86,121.88,121.73,121.77,4196.0
2018-02-15 12:15:00,121.81,121.89,121.78,121.89,1007.0,121.81,121.89,121.78,121.89,1007.0
2018-02-15 12:20:00,121.92,121.92,121.67,121.77,2600.0,121.92,121.92,121.67,121.77,2600.0
2018-02-15 12:25:00,121.81,122.03,121.81,121.99,2210.0,121.81,122.03,121.81,121.99,2210.0
2018-02-15 12:30:00,121.98,122.09,121.96,121.96,1235.0,121.98,122.09,121.96,121.96,1235.0
2018-02-15 12:35:00,122.03,122.06,121.88,122.06,4000.0,122.03,122.06,121.88,122.06,4000.0
2018-02-15 12:40:00,122.1,122.16,121.99,122.11,2201.0,122.1,122.16,121.99,122.11,2201.0
2018-02-15 12:45:00,122.02,122.07,122.0,122.04,1800.0,122.02,122.07,122.0,122.04,1800.0
2018-02-15 12:50:00,122.1,122.1,121.89,121.9,1200.0,122.1,122.1,121.89,121.9,1200.0
2018-02-15 12:55:00,121.9,122.08,121.9,122.08,860.0,121.9,122.08,121.9,122.08,860.0
2018-02-15 13:00:00,122.11,122.19,121.87,122.19,5558.0,122.11,122.19,121.87,122.19,5558.0
2018-02-15 13:05:00,122.23,122.24,122.12,122.12,2400.0,122.23,122.24,122.12,122.12,2400.0
2018-02-15 13:10:00,122.15,122.29,122.15,122.19,1510.0,122.15,122.29,122.15,122.19,1510.0
2018-02-15 13:15:00,122.27,122.27,122.11,122.13,2949.0,122.27,122.27,122.11,122.13,2949.0
2018-02-15 13:20:00,122.1,122.1,121.91,121.91,1300.0,122.1,122.1,121.91,121.91,1300.0
2018-02-15 13:25:00,121.98,121.98,121.81,121.81,1602.0,121.98,121.98,121.81,121.81,1602.0
2018-02-15 13:30:00,121.79,121.89,121.78,121.89,1334.0,121.79,121.89,121.78,121.89,1334.0
2018-02-15 13:35:00,121.91,121.96,121.78,121.78,968.0,121.91,121.96,121.78,121.78,968.0
2018-02-15 13:40:00,121.79,121.81,121.62,121.72,1600.0,121.79,121.81,121.62,121.72,1600.0
2018-02-15 13:45:00,121.79,121.9,121.67,121.9,2371.0,121.79,121.9,121.67,121.9,2371.0
2018-02-15 13:50:00,121.95,121.95,121.95,121.95,200.0,121.95,121.95,121.95,121.95,200.0
2018-02-15 13:55:00,122.0,122.34,121.96,122.18,3200.0,122.0,122.34,121.96,122.18,3200.0
2018-02-15 14:00:00,122.16,122.31,122.03,122.29,3000.0,122.16,122.31,122.03,122.29,3000.0
2018-02-15 14:05:00,122.33,122.42,122.25,122.32,2200.0,122.33,122.42,122.25,122.32,2200.0
2018-02-15 14:10:00,122.32,122.32,122.13,122.19,1874.0,122.32,122.32,122.13,122.19,1874.0
2018-02-15 14:15:00,122.17,122.27,122.15,122.23,2043.0,122.17,122.27,122.15,122.23,2043.0
2018-02-15 14:20:00,122.29,122.31,122.17,122.27,2679.0,122.29,122.31,122.17,122.27,2679.0
2018-02-15 14:25:00,122.36,122.81,122.36,122.49,2200.0,122.36,122.81,122.36,122.49,2200.0
2018-02-15 14:30:00,122.5,122.64,122.43,122.64,4500.0,122.5,122.64,122.43,122.64,4500.0
2018-02-15 14:35:00,122.61,122.62,122.31,122.36,6495.0,122.61,122.62,122.31,122.36,6495.0
2018-02-15 14:40:00,122.34,122.56,122.34,122.53,836.0,122.34,122.56,122.34,122.53,836.0
2018-02-15 14:45:00,122.51,122.54,122.28,122.54,4006.0,122.51,122.54,122.28,122.54,4006.0
2018-02-15 14:50:00,122.53,122.57,122.32,122.32,7056.0,122.53,122.57,122.32,122.32,7056.0
2018-02-15 14:55:00,122.31,122.41,122.25,122.4,1520.0,122.31,122.41,122.25,122.4,1520.0
2018-02-15 15:00:00,122.4,122.47,122.2,122.2,5968.0,122.4,122.47,122.2,122.2,5968.0
2018-02-15 15:05:00,122.23,122.33,122.23,122.31,3104.0,122.23,122.33,122.23,122.31,3104.0
2018-02-15 15:10:00,122.29,122.31,122.14,122.2,3897.0,122.29,122.31,122.14,122.2,3897.0
2018-02-15 15:15:00,122.2,122.24,122.14,122.17,5601.0,122.2,122.24,122.14,122.17,5601.0
2018-02-15 15:20:00,122.21,122.21,121.92,121.98,8018.0,122.21,122.21,121.92,121.98,8018.0
2018-02-15 15:25:00,121.93,122.02,121.86,121.9,5231.0,121.93,122.02,121.86,121.9,5231.0
2018-02-15 15:30:00,121.85,121.94,121.81,121.9,5300.0,121.85,121.94,121.81,121.9,5300.0
2018-02-15 15:35:00,121.88,122.12,121.79,122.05,7261.0,121.88,122.12,121.79,122.05,7261.0
2018-02-15 15:40:00,122.06,122.22,122.03,122.11,6203.0,122.06,122.22,122.03,122.11,6203.0
2018-02-15 15:45:00,122.08,122.17,121.94,121.97,13620.0,122.08,122.17,121.94,121.97,13620.0
2018-02-15 15:50:00,121.97,122.03,121.92,122.01,14308.0,121.97,122.03,121.92,122.01,14308.0
2018-02-15 15:55:00,121.98,122.16,121.95,122.13,28298.0,121.98,122.16,121.95,122.13,28298.0
2018-02-16 09:30:00,122.84,123.73,122.56,123.73,14756.0,122.84,123.73,122.56,123.73,14756.0
2018-02-16 09:35:00,123.5,123.51,122.85,123.05,1707.0,123.5,123.51,122.85,123.05,1707.0
2018-02-16 09:40:00,122.77,122.78,122.07,122.31,7600.0,122.77,122.78,122.07,122.31,7600.0
2018-02-16 09:45:00,122.56,123.62,122.56,123.18,5519.0,122.56,123.62,122.56,123.18,5519.0
2018-02-16 09:50:00,122.96,123.45,122.96,123.04,6843.0,122.96,123.45,122.96,123.04,6843.0
2018-02-16 09:55:00,123.25,123.42,122.77,122.77,2600.0,123.25,123.42,122.77,122.77,2600.0
2018-02-16 10:00:00,122.63,123.04,122.62,122.79,2943.0,122.63,123.04,122.62,122.79,2943.0
2018-02-16 10:05:00,122.87,123.59,122.72,123.59,4207.0,122.87,123.59,122.72,123.59,4207.0
2018-02-16 10:10:00,123.59,123.68,123.24,123.47,5617.0,123.59,123.68,123.24,123.47,5617.0
2018-02-16 10:15:00,123.6,123.85,123.43,123.51,5288.0,123.6,123.85,123.43,123.51,5288.0
2018-02-16 10:20:00,123.6,123.83,123.51,123.65,4971.0,123.6,123.83,123.51,123.65,4971.0
2018-02-16 10:25:00,123.45,123.58,123.36,123.41,3893.0,123.45,123.58,123.36,123.41,3893.0
2018-02-16 10:30:00,123.47,123.66,123.42,123.46,3244.0,123.47,123.66,123.42,123.46,3244.0
2018-02-16 10:35:00,123.51,123.66,123.32,123.34,3059.0,123.51,123.66,123.32,123.34,3059.0
2018-02-16 10:40:00,123.34,123.41,123.11,123.26,4800.0,123.34,123.41,123.11,123.26,4800.0
2018-02-16 10:45:00,123.17,123.17,122.92,122.92,5140.0,123.17,123.17,122.92,122.92,5140.0
2018-02-16 10:50:00,122.97,122.97,122.78,122.78,700.0,122.97,122.97,122.78,122.78,700.0
2018-02-16 10:55:00,122.87,122.89,122.64,122.64,2911.0,122.87,122.89,122.64,122.64,2911.0
2018-02-16 11:00:00,122.61,122.96,122.58,122.85,4820.0,122.61,122.96,122.58,122.85,4820.0
2018-02-16 11:05:00,122.9,123.01,122.89,123.01,300.0,122.9,123.01,122.89,123.01,300.0
2018-02-16 11:10:00,122.94,123.03,122.93,122.99,1700.0,122.94,123.03,122.93,122.99,1700.0
2018-02-16 11:15:00,122.94,123.22,122.92,123.13,6601.0,122.94,123.22,122.92,123.13,6601.0
2018-02-16 11:20:00,123.09,123.15,122.98,122.99,2500.0,123.09,123.15,122.98,122.99,2500.0
2018-02-16 11:25:00,122.87,122.87,122.78,122.84,500.0,122.87,122.87,122.78,122.84,500.0
2018-02-16 11:30:00,122.9,123.02,122.7,122.79,3699.0,122.9,123.02,122.7,122.79,3699.0
2018-02-16 11:35:00,122.79,122.79,122.79,122.79,0.0,122.79,122.79,122.79,122.79,0.0
2018-02-16 11:40:00,122.7,122.75,122.7,122.75,400.0,122.7,122.75,122.7,122.75,400.0
2018-02-16 11:45:00,122.7,122.8,122.62,122.77,3325.0,122.7,122.8,122.62,122.77,3325.0
2018-02-16 11:50:00,122.77,122.92,122.68,122.71,1900.0,122.77,122.92,122.68,122.71,1900.0
2018-02-16 11:55:00,122.7,122.7,122.53,122.54,1400.0,122.7,122.7,122.53,122.54,1400.0
2018-02-16 12:00:00,122.56,123.28,122.55,123.28,14587.0,122.56,123.28,122.55,123.28,14587.0
2018-02-16 12:05:00,123.09,123.21,123.0,123.0,2620.0,123.09,123.21,123.0,123.0,2620.0
2018-02-16 12:10:00,123.03,123.06,122.86,122.87,1100.0,123.03,123.06,122.86,122.87,1100.0
2018-02-16 12:15:00,122.82,123.1,122.82,123.05,3784.0,122.82,123.1,122.82,123.05,3784.0
2018-02-16 12:20:00,123.06,123.06,122.75,122.75,7500.0,123.06,123.06,122.75,122.75,7500.0
2018-02-16 12:25:00,122.78,122.78,122.47,122.58,8970.0,122.78,122.78,122.47,122.58,8970.0
2018-02-16 12:30:00,122.59,123.12,122.54,123.12,10559.0,122.59,123.12,122.54,123.12,10559.0
2018-02-16 12:35:00,123.22,123.58,123.15,123.58,7000.0,123.22,123.58,123.15,123.58,7000.0
2018-02-16 12:40:00,123.5,123.63,123.38,123.41,8587.0,123.5,123.63,123.38,123.41,8587.0
2018-02-16 12:45:00,123.43,123.43,123.26,123.36,3400.0,123.43,123.43,123.26,123.36,3400.0
2018-02-16 12:50:00,123.21,123.33,122.98,123.17,8471.0,123.21,123.33,122.98,123.17,8471.0
2018-02-16 12:55:00,123.04,123.18,122.88,123.16,3190.0,123.04,123.18,122.88,123.16,3190.0
2018-02-16 13:00:00,123.23,123.34,122.94,122.94,6800.0,123.23,123.34,122.94,122.94,6800.0
2018-02-16 13:05:00,122.84,122.86,122.61,122.62,6369.0,122.84,122.86,122.61,122.62,6369.0
2018-02-16 13:10:00,122.48,122.53,122.34,122.53,5402.0,122.48,122.53,122.34,122.53,5402.0
2018-02-16 13:15:00,122.6,122.97,122.49,122.65,14278.0,122.6,122.97,122.49,122.65,14278.0
2018-02-16 13:20:00,122.66,122.9,122.54,122.9,3328.0,122.66,122.9,122.54,122.9,3328.0
2018-02-16 13:25:00,122.69,122.69,122.36,122.37,3706.0,122.69,122.69,122.36,122.37,3706.0
2018-02-16 13:30:00,122.45,122.48,122.16,122.48,5500.0,122.45,122.48,122.16,122.48,5500.0
2018-02-16 13:35:00,122.56,122.83,122.56,122.69,3000.0,122.56,122.83,122.56,122.69,3000.0
2018-02-16 13:40:00,122.82,122.97,122.82,122.96,1200.0,122.82,122.97,122.82,122.96,1200.0
2018-02-16 13:45:00,122.88,122.94,122.67,122.8,6624.0,122.88,122.94,122.67,122.8,6624.0
2018-02-16 13:50:00,122.69,122.75,122.61,122.67,4600.0,122.69,122.75,122.61,122.67,4600.0
2018-02-16 13:55:00,122.7,122.92,122.63,122.85,5584.0,122.7,122.92,122.63,122.85,5584.0
2018-02-16 14:00:00,122.87,123.12,122.86,122.92,7912.0,122.87,123.12,122.86,122.92,7912.0
2018-02-16 14:05:00,122.92,123.09,122.8,122.81,5197.0,122.92,123.09,122.8,122.81,5197.0
2018-02-16 14:10:00,122.73,123.03,122.73,122.93,4689.0,122.73,123.03,122.73,122.93,4689.0
2018-02-16 14:15:00,122.88,123.15,122.7,123.02,9504.0,122.88,123.15,122.7,123.02,9504.0
2018-02-16 14:20:00,122.96,122.96,122.43,122.43,4293.0,122.96,122.96,122.43,122.43,4293.0
2018-02-16 14:25:00,122.74,122.88,122.6,122.84,6000.0,122.74,122.88,122.6,122.84,6000.0
2018-02-16 14:30:00,122.91,123.21,122.84,123.16,7777.0,122.91,123.21,122.84,123.16,7777.0
2018-02-16 14:35:00,123.16,123.59,123.1,123.33,8466.0,123.16,123.59,123.1,123.33,8466.0
2018-02-16 14:40:00,123.14,123.14,122.84,123.08,1500.0,123.14,123.14,122.84,123.08,1500.0
2018-02-16 14:45:00,122.98,123.34,122.98,123.33,5000.0,122.98,123.34,122.98,123.33,5000.0
2018-02-16 14:50:00,123.23,123.6,123.21,123.59,7300.0,123.23,123.6,123.21,123.59,7300.0
2018-02-16 14:55:00,123.54,123.72,123.5,123.69,3750.0,123.54,123.72,123.5,123.69,3750.0
2018-02-16 15:00:00,123.63,123.66,123.31,123.4,7300.0,123.63,123.66,123.31,123.4,7300.0
2018-02-16 15:05:00,123.28,123.41,123.15,123.31,9159.0,123.28,123.41,123.15,123.31,9159.0
2018-02-16 15:10:00,123.32,123.42,123.18,123.28,11305.0,123.32,123.42,123.18,123.28,11305.0
2018-02-16 15:15:00,123.2,123.23,122.96,123.04,3047.0,123.2,123.23,122.96,123.04,3047.0
2018-02-16 15:20:00,123.05,123.05,122.8,122.81,2211.0,123.05,123.05,122.8,122.81,2211.0
2018-02-16 15:25:00,122.8,123.19,122.8,122.98,8065.0,122.8,123.19,122.8,122.98,8065.0
2018-02-16 15:30:00,122.89,123.07,122.83,122.88,10097.0,122.89,123.07,122.83,122.88,10097.0
2018-02-16 15:35:00,122.98,123.29,122.94,123.29,7201.0,122.98,123.29,122.94,123.29,7201.0
2018-02-16 15:40:00,123.3,123.3,123.1,123.22,10776.0,123.3,123.3,123.1,123.22,10776.0
2018-02-16 15:45:00,123.25,123.46,123.21,123.38,12181.0,123.25,123.46,123.21,123.38,12181.0
2018-02-16 15:50:00,123.35,123.38,123.21,123.27,17102.0,123.35,123.38,123.21,123.27,17102.0
2018-02-16 15:55:00,123.27,123.31,122.89,122.89,23218.0,123.27,123.31,122.89,122.89,23218.0
2018-02-20 09:30:00,121.2,121.68,120.37,120.88,14726.0,121.2,121.68,120.37,120.88,14726.0
2018-02-20 09:35:00,121.22,121.53,120.47,120.79,5205.0,121.22,121.53,120.47,120.79,5205.0
2018-02-20 09:40:00,120.78,121.27,120.58,121.12,7200.0,120.78,121.27,120.58,121.12,7200.0
2018-02-20 09:45:00,121.15,121.24,120.89,121.21,3000.0,121.15,121.24,120.89,121.21,3000.0
2018-02-20 09:50:00,121.34,121.44,120.78,120.98,4039.0,121.34,121.44,120.78,120.98,4039.0
2018-02-20 09:55:00,121.06,121.63,120.97,121.16,6729.0,121.06,121.63,120.97,121.16,6729.0
2018-02-20 10:00:00,121.21,121.64,121.2,121.55,4706.0,121.21,121.64,121.2,121.55,4706.0
2018-02-20 10:05:00,121.59,122.2,121.48,122.01,18186.0,121.59,122.2,121.48,122.01,18186.0
2018-02-20 10:10:00,122.07,122.28,121.96,122.26,8065.0,122.07,122.28,121.96,122.26,8065.0
2018-02-20 10:15:00,122.16,122.7,122.09,122.7,33023.0,122.16,122.7,122.09,122.7,33023.0
2018-02-20 10:20:00,122.6,122.6,122.07,122.16,18285.0,122.6,122.6,122.07,122.16,18285.0
2018-02-20 10:25:00,122.24,122.44,122.07,122.41,5800.0,122.24,122.44,122.07,122.41,5800.0
2018-02-20 10:30:00,122.28,122.33,121.86,122.02,11100.0,122.28,122.33,121.86,122.02,11100.0
2018-02-20 10:35:00,122.12,122.25,121.98,122.17,8200.0,122.12,122.25,121.98,122.17,8200.0
2018-02-20 10:40:00,122.2,122.61,122.19,122.48,6000.0,122.2,122.61,122.19,122.48,6000.0
2018-02-20 10:45:00,122.38,122.57,122.33,122.33,5022.0,122.38,122.57,122.33,122.33,5022.0
2018-02-20 10:50:00,122.43,122.5,122.25,122.41,2703.0,122.43,122.5,122.25,122.41,2703.0
2018-02-20 10:55:00,122.41,122.41,122.26,122.36,3300.0,122.41,122.41,122.26,122.36,3300.0
2018-02-20 11:00:00,122.36,122.41,122.14,122.36,3996.0,122.36,122.41,122.14,122.36,3996.0
2018-02-20 11:05:00,122.32,122.54,122.32,122.48,4300.0,122.32,122.54,122.32,122.48,4300.0
2018-02-20 11:10:00,122.57,122.66,122.41,122.5,3800.0,122.57,122.66,122.41,122.5,3800.0
2018-02-20 11:15:00,122.64,122.74,122.41,122.67,11220.0,122.64,122.74,122.41,122.67,11220.0
2018-02-20 11:20:00,122.72,122.99,122.72,122.76,6994.0,122.72,122.99,122.72,122.76,6994.0
2018-02-20 11:25:00,122.75,122.9,122.6,122.61,2700.0,122.75,122.9,122.6,122.61,2700.0
2018-02-20 11:30:00,122.54,122.61,122.37,122.53,6845.0,122.54,122.61,122.37,122.53,6845.0
2018-02-20 11:35:00,122.64,122.85,122.51,122.51,4865.0,122.64,122.85,122.51,122.51,4865.0
2018-02-20 11:40:00,122.38,122.51,122.38,122.51,1000.0,122.38,122.51,122.38,122.51,1000.0
2018-02-20 11:45:00,122.59,122.75,122.48,122.59,1874.0,122.59,122.75,122.48,122.59,1874.0
2018-02-20 11:50:00,122.61,122.67,122.51,122.67,3706.0,122.61,122.67,122.51,122.67,3706.0
2018-02-20 11:55:00,122.59,122.74,122.59,122.74,829.0,122.59,122.74,122.59,122.74,829.0
2018-02-20 12:00:00,122.73,122.75,122.5,122.51,4100.0,122.73,122.75,122.5,122.51,4100.0
2018-02-20 12:05:00,122.46,122.61,122.33,122.56,4561.0,122.46,122.61,122.33,122.56,4561.0
2018-02-20 12:10:00,122.66,122.93,122.6,122.93,3100.0,122.66,122.93,122.6,122.93,3100.0
2018-02-20 12:15:00,122.79,123.02,122.79,122.83,2600.0,122.79,123.02,122.79,122.83,2600.0
2018-02-20 12:20:00,122.83,123.0,122.68,123.0,2974.0,122.83,123.0,122.68,123.0,2974.0
2018-02-20 12:25:00,122.87,122.97,122.75,122.93,2000.0,122.87,122.97,122.75,122.93,2000.0
2018-02-20 12:30:00,122.94,122.94,122.66,122.86,1600.0,122.94,122.94,122.66,122.86,1600.0
2018-02-20 12:35:00,122.87,122.87,122.46,122.46,700.0,122.87,122.87,122.46,122.46,700.0
2018-02-20 12:40:00,122.59,122.68,122.47,122.47,1300.0,122.59,122.68,122.47,122.47,1300.0
2018-02-20 12:45:00,122.56,122.56,122.43,122.43,700.0,122.56,122.56,122.43,122.43,700.0
2018-02-20 12:50:00,122.51,122.54,122.23,122.54,1751.0,122.51,122.54,122.23,122.54,1751.0
2018-02-20 12:55:00,122.56,122.57,122.55,122.55,300.0,122.56,122.57,122.55,122.55,300.0
2018-02-20 13:00:00,122.55,122.55,122.42,122.42,1109.0,122.55,122.55,122.42,122.42,1109.0
2018-02-20 13:05:00,122.42,122.42,122.25,122.34,1100.0,122.42,122.42,122.25,122.34,1100.0
2018-02-20 13:10:00,122.25,122.35,122.2,122.25,4002.0,122.25,122.35,122.2,122.25,4002.0
2018-02-20 13:15:00,122.28,122.88,122.25,122.69,14875.0,122.28,122.88,122.25,122.69,14875.0
2018-02-20 13:20:00,122.69,122.86,122.52,122.79,6550.0,122.69,122.86,122.52,122.79,6550.0
2018-02-20 13:25:00,122.73,122.73,122.34,122.43,1811.0,122.73,122.73,122.34,122.43,1811.0
2018-02-20 13:30:00,122.41,122.53,122.3,122.3,1200.0,122.41,122.53,122.3,122.3,1200.0
2018-02-20 13:35:00,122.37,122.56,122.31,122.56,1496.0,122.37,122.56,122.31,122.56,1496.0
2018-02-20 13:40:00,122.42,122.42,122.1,122.11,2500.0,122.42,122.42,122.1,122.11,2500.0
2018-02-20 13:45:00,122.09,122.33,122.02,122.33,2890.0,122.09,122.33,122.02,122.33,2890.0
2018-02-20 13:50:00,122.31,122.45,122.31,122.31,1700.0,122.31,122.45,122.31,122.31,1700.0
2018-02-20 13:55:00,122.31,122.63,122.25,122.63,4296.0,122.31,122.63,122.25,122.63,4296.0
2018-02-20 14:00:00,122.6,122.63,122.28,122.33,2910.0,122.6,122.63,122.28,122.33,2910.0
2018-02-20 14:05:00,122.33,122.33,121.89,122.0,4100.0,122.33,122.33,121.89,122.0,4100.0
2018-02-20 14:10:00,121.97,121.97,121.69,121.78,1800.0,121.97,121.97,121.69,121.78,1800.0
2018-02-20 14:15:00,121.71,121.86,121.71,121.82,4446.0,121.71,121.86,121.71,121.82,4446.0
2018-02-20 14:20:00,121.76,121.83,121.72,121.72,1174.0,121.76,121.83,121.72,121.72,1174.0
2018-02-20 14:25:00,121.78,121.78,121.57,121.57,1600.0,121.78,121.78,121.57,121.57,1600.0
2018-02-20 14:30:00,121.65,121.7,121.54,121.54,2600.0,121.65,121.7,121.54,121.54,2600.0
2018-02-20 14:35:00,121.53,121.68,121.53,121.53,600.0,121.53,121.68,121.53,121.53,600.0
2018-02-20 14:40:00,121.53,121.65,121.42,121.57,4500.0,121.53,121.65,121.42,121.57,4500.0
2018-02-20 14:45:00,121.63,121.64,121.52,121.61,4135.0,121.63,121.64,121.52,121.61,4135.0
2018-02-20 14:50:00,121.66,121.66,121.43,121.43,1500.0,121.66,121.66,121.43,121.43,1500.0
2018-02-20 14:55:00,121.35,121.48,121.34,121.43,2900.0,121.35,121.48,121.34,121.43,2900.0
2018-02-20 15:00:00,121.36,121.63,121.36,121.63,2543.0,121.36,121.63,121.36,121.63,2543.0
2018-02-20 15:05:00,121.59,121.8,121.41,121.44,5910.0,121.59,121.8,121.41,121.44,5910.0
2018-02-20 15:10:00,121.48,121.61,121.3,121.48,4350.0,121.48,121.61,121.3,121.48,4350.0
2018-02-20 15:15:00,121.58,121.64,121.41,121.45,5206.0,121.58,121.64,121.41,121.45,5206.0
2018-02-20 15:20:00,121.41,121.45,121.15,121.45,11288.0,121.41,121.45,121.15,121.45,11288.0
2018-02-20 15:25:00,121.38,121.6,121.37,121.49,4882.0,121.38,121.6,121.37,121.49,4882.0
2018-02-20 15:30:00,121.64,121.91,121.63,121.88,8903.0,121.64,121.91,121.63,121.88,8903.0
2018-02-20 15:35:00,121.74,121.87,121.59,121.6,5134.0,121.74,121.87,121.59,121.6,5134.0
2018-02-20 15:40:00,121.66,121.66,121.48,121.53,8770.0,121.66,121.66,121.48,121.53,8770.0
2018-02-20 15:45:00,121.48,121.76,121.48,121.66,10032.0,121.48,121.76,121.48,121.66,10032.0
2018-02-20 15:50:00,121.61,121.68,121.31,121.54,12271.0,121.61,121.68,121.31,121.54,12271.0
2018-02-20 15:55:00,121.5,121.6,121.35,121.41,37336.0,121.5,121.6,121.35,121.41,37336.0
2018-02-21 09:30:00,122.09,122.32,122.09,122.14,3943.0,122.09,122.32,122.09,122.14,3943.0
2018-02-21 09:35:00,122.1,122.6,122.1,122.55,3000.0,122.1,122.6,122.1,122.55,3000.0
2018-02-21 09:40:00,122.83,122.83,122.32,122.32,1895.0,122.83,122.83,122.32,122.32,1895.0
2018-02-21 09:45:00,122.17,122.99,122.17,122.59,4400.0,122.17,122.99,122.17,122.59,4400.0
2018-02-21 09:50:00,122.65,122.65,122.17,122.17,2574.0,122.65,122.65,122.17,122.17,2574.0
2018-02-21 09:55:00,122.01,122.46,121.91,122.46,3805.0,122.01,122.46,121.91,122.46,3805.0
2018-02-21 10:00:00,122.26,122.66,122.25,122.44,4600.0,122.26,122.66,122.25,122.44,4600.0
2018-02-21 10:05:00,122.44,122.46,122.24,122.37,4400.0,122.44,122.46,122.24,122.37,4400.0
2018-02-21 10:10:00,122.44,122.59,122.44,122.48,1200.0,122.44,122.59,122.44,122.48,1200.0
2018-02-21 10:15:00,122.55,122.76,122.28,122.71,13634.0,122.55,122.76,122.28,122.71,13634.0
2018-02-21 10:20:00,122.79,122.81,122.37,122.45,14462.0,122.79,122.81,122.37,122.45,14462.0
2018-02-21 10:25:00,122.44,122.69,122.38,122.69,2690.0,122.44,122.69,122.38,122.69,2690.0
2018-02-21 10:30:00,122.59,122.74,122.3,122.3,2200.0,122.59,122.74,122.3,122.3,2200.0
2018-02-21 10:35:00,122.29,122.54,122.27,122.54,1900.0,122.29,122.54,122.27,122.54,1900.0
2018-02-21 10:40:00,122.62,122.68,122.53,122.68,1000.0,122.62,122.68,122.53,122.68,1000.0
2018-02-21 10:45:00,122.61,122.83,122.61,122.76,2600.0,122.61,122.83,122.61,122.76,2600.0
2018-02-21 10:50:00,122.8,122.86,122.57,122.78,5500.0,122.8,122.86,122.57,122.78,5500.0
2018-02-21 10:55:00,122.71,122.73,122.48,122.68,4157.0,122.71,122.73,122.48,122.68,4157.0
2018-02-21 11:00:00,122.6,122.6,122.54,122.55,1000.0,122.6,122.6,122.54,122.55,1000.0
2018-02-21 11:05:00,122.64,122.73,122.48,122.56,3600.0,122.64,122.73,122.48,122.56,3600.0
2018-02-21 11:10:00,122.46,122.46,122.05,122.05,1900.0,122.46,122.46,122.05,122.05,1900.0
2018-02-21 11:15:00,121.96,122.3,121.94,122.25,2426.0,121.96,122.3,121.94,122.25,2426.0
2018-02-21 11:20:00,122.19,122.19,122.18,122.19,200.0,122.19,122.19,122.18,122.19,200.0
2018-02-21 11:25:00,122.27,122.39,122.27,122.27,3700.0,122.27,122.39,122.27,122.27,3700.0
2018-02-21 11:30:00,122.36,122.37,122.35,122.37,300.0,122.36,122.37,122.35,122.37,300.0
2018-02-21 11:35:00,122.29,122.36,121.98,121.98,6532.0,122.29,122.36,121.98,121.98,6532.0
2018-02-21 11:40:00,121.88,121.88,121.88,121.88,100.0,121.88,121.88,121.88,121.88,100.0
2018-02-21 11:45:00,121.88,122.11,121.88,122.09,4203.0,121.88,122.11,121.88,122.09,4203.0
2018-02-21 11:50:00,122.12,122.18,122.05,122.05,1400.0,122.12,122.18,122.05,122.05,1400.0
2018-02-21 11:55:00,122.04,122.19,122.02,122.07,5403.0,122.04,122.19,122.02,122.07,5403.0
2018-02-21 12:00:00,122.15,122.16,121.91,121.91,2300.0,122.15,122.16,121.91,121.91,2300.0
2018-02-21 12:05:00,121.87,121.87,121.77,121.77,1100.0,121.87,121.87,121.77,121.77,1100.0
2018-02-21 12:10:00,121.87,122.02,121.87,122.02,2600.0,121.87,122.02,121.87,122.02,2600.0
2018-02-21 12:15:00,122.07,122.33,122.07,122.32,2461.0,122.07,122.33,122.07,122.32,2461.0
2018-02-21 12:20:00,122.45,122.45,122.29,122.36,1596.0,122.45,122.45,122.29,122.36,1596.0
2018-02-21 12:25:00,122.29,122.43,122.29,122.31,407.0,122.29,122.43,122.29,122.31,407.0
2018-02-21 12:30:00,122.42,122.63,122.34,122.63,2500.0,122.42,122.63,122.34,122.63,2500.0
2018-02-21 12:35:00,122.68,122.72,122.61,122.71,2900.0,122.68,122.72,122.61,122.71,2900.0
2018-02-21 12:40:00,122.75,122.75,122.41,122.41,1708.0,122.75,122.75,122.41,122.41,1708.0
2018-02-21 12:45:00,122.42,122.58,122.42,122.58,3300.0,122.42,122.58,122.42,122.58,3300.0
2018-02-21 12:50:00,122.57,122.58,122.52,122.52,1003.0,122.57,122.58,122.52,122.52,1003.0
2018-02-21 12:55:00,122.63,122.64,122.63,122.64,200.0,122.63,122.64,122.63,122.64,200.0
2018-02-21 13:00:00,122.64,122.64,122.54,122.58,800.0,122.64,122.64,122.54,122.58,800.0
2018-02-21 13:05:00,122.57,122.72,122.57,122.72,1611.0,122.57,122.72,122.57,122.72,1611.0
2018-02-21 13:10:00,122.77,122.84,122.66,122.83,2714.0,122.77,122.84,122.66,122.83,2714.0
2018-02-21 13:15:00,122.84,122.88,122.84,122.88,1100.0,122.84,122.88,122.84,122.88,1100.0
2018-02-21 13:20:00,122.84,122.87,122.79,122.85,2018.0,122.84,122.87,122.79,122.85,2018.0
2018-02-21 13:25:00,122.82,122.83,122.65,122.73,2235.0,122.82,122.83,122.65,122.73,2235.0
2018-02-21 13:30:00,122.86,122.92,122.78,122.84,3012.0,122.86,122.92,122.78,122.84,3012.0
2018-02-21 13:35:00,122.89,122.93,122.73,122.83,3583.0,122.89,122.93,122.73,122.83,3583.0
2018-02-21 13:40:00,122.7,122.77,122.57,122.77,6705.0,122.7,122.77,122.57,122.77,6705.0
2018-02-21 13:45:00,122.88,122.93,122.81,122.93,2300.0,122.88,122.93,122.81,122.93,2300.0
2018-02-21 13:50:00,122.97,123.0,122.84,123.0,400.0,122.97,123.0,122.84,123.0,400.0
2018-02-21 13:55:00,122.84,123.0,122.75,122.75,2100.0,122.84,123.0,122.75,122.75,2100.0
2018-02-21 14:00:00,122.74,123.74,122.64,123.73,5800.0,122.74,123.74,122.64,123.73,5800.0
2018-02-21 14:05:00,123.64,123.74,123.48,123.48,3500.0,123.64,123.74,123.48,123.48,3500.0
2018-02-21 14:10:00,123.57,123.64,123.57,123.64,1776.0,123.57,123.64,123.57,123.64,1776.0
2018-02-21 14:15:00,123.48,123.62,123.36,123.36,3613.0,123.48,123.62,123.36,123.36,3613.0
2018-02-21 14:20:00,123.22,123.36,123.14,123.36,3300.0,123.22,123.36,123.14,123.36,3300.0
2018-02-21 14:25:00,123.52,123.52,123.1,123.1,2100.0,123.52,123.52,123.1,123.1,2100.0
2018-02-21 14:30:00,123.03,123.12,122.84,123.12,2400.0,123.03,123.12,122.84,123.12,2400.0
2018-02-21 14:35:00,123.03,123.07,122.89,123.07,3910.0,123.03,123.07,122.89,123.07,3910.0
2018-02-21 14:40:00,123.03,123.05,122.88,122.89,1500.0,123.03,123.05,122.88,122.89,1500.0
2018-02-21 14:45:00,122.88,122.88,122.71,122.72,600.0,122.88,122.88,122.71,122.72,600.0
2018-02-21 14:50:00,122.63,122.71,122.48,122.6,5206.0,122.63,122.71,122.48,122.6,5206.0
2018-02-21 14:55:00,122.66,122.86,122.65,122.71,2400.0,122.66,122.86,122.65,122.71,2400.0
2018-02-21 15:00:00,122.64,122.64,122.33,122.37,3102.0,122.64,122.64,122.33,122.37,3102.0
2018-02-21 15:05:00,122.33,122.35,122.08,122.2,3825.0,122.33,122.35,122.08,122.2,3825.0
2018-02-21 15:10:00,122.14,122.27,122.07,122.19,6635.0,122.14,122.27,122.07,122.19,6635.0
2018-02-21 15:15:00,122.12,122.23,122.02,122.2,3655.0,122.12,122.23,122.02,122.2,3655.0
2018-02-21 15:20:00,122.2,122.31,122.03,122.18,5905.0,122.2,122.31,122.03,122.18,5905.0
2018-02-21 15:25:00,122.12,122.34,122.05,122.3,8876.0,122.12,122.34,122.05,122.3,8876.0
2018-02-21 15:30:00,122.35,122.39,122.23,122.28,5300.0,122.35,122.39,122.23,122.28,5300.0
2018-02-21 15:35:00,122.35,122.35,122.01,122.01,5223.0,122.35,122.35,122.01,122.01,5223.0
2018-02-21 15:40:00,121.96,122.08,121.59,121.6,6604.0,121.96,122.08,121.59,121.6,6604.0
2018-02-21 15:45:00,121.54,121.87,121.54,121.7,9689.0,121.54,121.87,121.54,121.7,9689.0
2018-02-21 15:50:00,121.61,121.73,121.37,121.45,12990.0,121.61,121.73,121.37,121.45,12990.0
2018-02-21 15:55:00,121.46,121.53,120.87,120.98,23329.0,121.46,121.53,120.87,120.98,23329.0
2018-02-22 09:30:00,122.21,122.72,122.0,122.72,6174.0,122.21,122.72,122.0,122.72,6174.0
2018-02-22 09:35:00,122.57,123.38,122.47,123.13,7400.0,122.57,123.38,122.47,123.13,7400.0
2018-02-22 09:40:00,123.33,123.97,123.18,123.97,13757.0,123.33,123.97,123.18,123.97,13757.0
2018-02-22 09:45:00,123.77,123.83,122.56,122.64,24377.0,123.77,123.83,122.56,122.64,24377.0
2018-02-22 09:50:00,122.64,122.87,122.24,122.73,7088.0,122.64,122.87,122.24,122.73,7088.0
2018-02-22 09:55:00,122.8,123.06,122.67,122.95,8134.0,122.8,123.06,122.67,122.95,8134.0
2018-02-22 10:00:00,123.06,123.52,123.05,123.49,4750.0,123.06,123.52,123.05,123.49,4750.0
2018-02-22 10:05:00,123.56,124.55,123.55,124.4,12017.0,123.56,124.55,123.55,124.4,12017.0
2018-02-22 10:10:00,124.31,124.4,124.1,124.15,5893.0,124.31,124.4,124.1,124.15,5893.0
2018-02-22 10:15:00,124.17,124.3,123.91,123.91,7000.0,124.17,124.3,123.91,123.91,7000.0
2018-02-22 10:20:00,124.1,124.17,123.98,124.16,4824.0,124.1,124.17,123.98,124.16,4824.0
2018-02-22 10:25:00,124.25,124.66,124.17,124.65,11182.0,124.25,124.66,124.17,124.65,11182.0
2018-02-22 10:30:00,124.61,124.62,123.98,124.01,12836.0,124.61,124.62,123.98,124.01,12836.0
2018-02-22 10:35:00,124.05,124.23,124.01,124.14,6456.0,124.05,124.23,124.01,124.14,6456.0
2018-02-22 10:40:00,124.29,124.29,124.01,124.02,4800.0,124.29,124.29,124.01,124.02,4800.0
2018-02-22 10:45:00,124.06,124.16,124.0,124.16,4510.0,124.06,124.16,124.0,124.16,4510.0
2018-02-22 10:50:00,124.14,124.25,124.06,124.13,6034.0,124.14,124.25,124.06,124.13,6034.0
2018-02-22 10:55:00,124.03,124.09,123.69,123.69,18518.0,124.03,124.09,123.69,123.69,18518.0
2018-02-22 11:00:00,123.64,123.64,123.41,123.41,4645.0,123.64,123.64,123.41,123.41,4645.0
2018-02-22 11:05:00,123.47,123.55,123.34,123.5,9100.0,123.47,123.55,123.34,123.5,9100.0
2018-02-22 11:10:00,123.55,123.69,123.5,123.69,5500.0,123.55,123.69,123.5,123.69,5500.0
2018-02-22 11:15:00,123.73,123.95,123.43,123.64,17516.0,123.73,123.95,123.43,123.64,17516.0
2018-02-22 11:20:00,123.75,123.96,123.62,123.83,9009.0,123.75,123.96,123.62,123.83,9009.0
2018-02-22 11:25:00,123.83,123.85,123.75,123.84,2600.0,123.83,123.85,123.75,123.84,2600.0
2018-02-22 11:30:00,123.78,123.94,123.77,123.77,4780.0,123.78,123.94,123.77,123.77,4780.0
2018-02-22 11:35:00,123.77,123.85,123.65,123.75,7875.0,123.77,123.85,123.65,123.75,7875.0
2018-02-22 11:40:00,123.66,123.91,123.66,123.9,5844.0,123.66,123.91,123.66,123.9,5844.0
2018-02-22 11:45:00,123.92,123.95,123.71,123.95,9185.0,123.92,123.95,123.71,123.95,9185.0
2018-02-22 11:50:00,123.93,124.14,123.92,124.14,2500.0,123.93,124.14,123.92,124.14,2500.0
2018-02-22 11:55:00,124.0,124.14,124.0,124.14,1100.0,124.0,124.14,124.0,124.14,1100.0
2018-02-22 12:00:00,124.14,124.25,124.08,124.1,2000.0,124.14,124.25,124.08,124.1,2000.0
2018-02-22 12:05:00,124.09,124.09,123.77,123.84,6239.0,124.09,124.09,123.77,123.84,6239.0
2018-02-22 12:10:00,123.82,123.94,123.72,123.85,6293.0,123.82,123.94,123.72,123.85,6293.0
2018-02-22 12:15:00,123.83,123.99,123.7,123.78,9896.0,123.83,123.99,123.7,123.78,9896.0
2018-02-22 12:20:00,123.86,124.17,123.86,124.11,2066.0,123.86,124.17,123.86,124.11,2066.0
2018-02-22 12:25:00,124.18,124.18,123.98,123.98,1200.0,124.18,124.18,123.98,123.98,1200.0
2018-02-22 12:30:00,124.06,124.15,124.04,124.04,1000.0,124.06,124.15,124.04,124.04,1000.0
2018-02-22 12:35:00,124.05,124.1,123.97,124.05,4043.0,124.05,124.1,123.97,124.05,4043.0
2018-02-22 12:40:00,124.0,124.08,123.95,123.99,2100.0,124.0,124.08,123.95,123.99,2100.0
2018-02-22 12:45:00,123.94,123.94,123.72,123.73,3047.0,123.94,123.94,123.72,123.73,3047.0
2018-02-22 12:50:00,123.52,123.91,123.48,123.91,9202.0,123.52,123.91,123.48,123.91,9202.0
2018-02-22 12:55:00,123.84,123.93,123.7,123.7,1400.0,123.84,123.93,123.7,123.7,1400.0
2018-02-22 13:00:00,123.76,123.86,123.69,123.78,800.0,123.76,123.86,123.69,123.78,800.0
2018-02-22 13:05:00,123.73,123.86,123.73,123.86,1000.0,123.73,123.86,123.73,123.86,1000.0
2018-02-22 13:10:00,123.86,123.86,123.65,123.68,4030.0,123.86,123.86,123.65,123.68,4030.0
2018-02-22 13:15:00,123.6,123.75,123.56,123.64,5593.0,123.6,123.75,123.56,123.64,5593.0
2018-02-22 13:20:00,123.63,123.74,123.57,123.74,2564.0,123.63,123.74,123.57,123.74,2564.0
2018-02-22 13:25:00,123.79,123.79,123.64,123.65,817.0,123.79,123.79,123.64,123.65,817.0
2018-02-22 13:30:00,123.71,123.76,123.4,123.4,10100.0,123.71,123.76,123.4,123.4,10100.0
2018-02-22 13:35:00,123.34,123.54,123.34,123.34,4514.0,123.34,123.54,123.34,123.34,4514.0
2018-02-22 13:40:00,123.43,123.43,123.23,123.23,1300.0,123.43,123.43,123.23,123.23,1300.0
2018-02-22 13:45:00,123.15,123.19,123.01,123.13,1709.0,123.15,123.19,123.01,123.13,1709.0
2018-02-22 13:50:00,123.06,123.44,123.06,123.44,3742.0,123.06,123.44,123.06,123.44,3742.0
2018-02-22 13:55:00,123.43,123.8,123.43,123.77,2000.0,123.43,123.8,123.43,123.77,2000.0
2018-02-22 14:00:00,123.71,123.95,123.68,123.86,3171.0,123.71,123.95,123.68,123.86,3171.0
2018-02-22 14:05:00,123.91,124.02,123.87,123.92,1400.0,123.91,124.02,123.87,123.92,1400.0
2018-02-22 14:10:00,123.96,123.96,123.79,123.95,2072.0,123.96,123.96,123.79,123.95,2072.0
2018-02-22 14:15:00,124.02,124.19,124.02,124.03,1900.0,124.02,124.19,124.02,124.03,1900.0
2018-02-22 14:20:00,124.17,124.36,124.11,124.26,4677.0,124.17,124.36,124.11,124.26,4677.0
2018-02-22 14:25:00,124.35,124.43,124.19,124.39,2319.0,124.35,124.43,124.19,124.39,2319.0
2018-02-22 14:30:00,124.41,124.71,124.4,124.71,1817.0,124.41,124.71,124.4,124.71,1817.0
2018-02-22 14:35:00,124.66,124.66,124.4,124.4,2400.0,124.66,124.66,124.4,124.4,2400.0
2018-02-22 14:40:00,124.38,124.44,124.3,124.37,1200.0,124.38,124.44,124.3,124.37,1200.0
2018-02-22 14:45:00,124.34,124.36,124.22,124.31,4742.0,124.34,124.36,124.22,124.31,4742.0
2018-02-22 14:50:00,124.35,124.36,124.25,124.36,2094.0,124.35,124.36,124.25,124.36,2094.0
2018-02-22 14:55:00,124.27,124.31,123.75,123.84,3900.0,124.27,124.31,123.75,123.84,3900.0
2018-02-22 15:00:00,123.82,123.83,123.65,123.66,3415.0,123.82,123.83,123.65,123.66,3415.0
2018-02-22 15:05:00,123.66,123.86,123.58,123.73,7210.0,123.66,123.86,123.58,123.73,7210.0
2018-02-22 15:10:00,123.84,124.03,123.84,124.03,2528.0,123.84,124.03,123.84,124.03,2528.0
2018-02-22 15:15:00,124.0,124.07,123.87,124.04,2939.0,124.0,124.07,123.87,124.04,2939.0
2018-02-22 15:20:00,124.07,124.07,123.93,123.97,3532.0,124.07,124.07,123.93,123.97,3532.0
2018-02-22 15:25:00,123.92,124.1,123.78,123.78,6372.0,123.92,124.1,123.78,123.78,6372.0
2018-02-22 15:30:00,123.69,124.39,123.65,124.28,8200.0,123.69,124.39,123.65,124.28,8200.0
2018-02-22 15:35:00,124.22,124.3,124.02,124.14,5671.0,124.22,124.3,124.02,124.14,5671.0
2018-02-22 15:40:00,124.11,124.21,123.95,123.96,5990.0,124.11,124.21,123.95,123.96,5990.0
2018-02-22 15:45:00,123.91,123.91,123.57,123.57,25552.0,123.91,123.91,123.57,123.57,25552.0
2018-02-22 15:50:00,123.51,123.99,123.51,123.93,15524.0,123.51,123.99,123.51,123.93,15524.0
2018-02-22 15:55:00,123.89,124.0,123.69,124.0,33823.0,123.89,124.0,123.69,124.0,33823.0
2018-02-23 09:30:00,123.98,124.58,123.67,123.73,7206.0,123.98,124.58,123.67,123.73,7206.0
2018-02-23 09:35:00,123.75,123.76,123.05,123.38,11614.0,123.75,123.76,123.05,123.38,11614.0
2018-02-23 09:40:00,123.79,123.8,123.01,123.14,7847.0,123.79,123.8,123.01,123.14,7847.0
2018-02-23 09:45:00,123.2,123.24,122.52,122.52,3200.0,123.2,123.24,122.52,122.52,3200.0
2018-02-23 09:50:00,122.75,123.0,122.64,122.76,6922.0,122.75,123.0,122.64,122.76,6922.0
2018-02-23 09:55:00,122.95,123.38,122.73,123.24,4000.0,122.95,123.38,122.73,123.24,4000.0
2018-02-23 10:00:00,123.09,123.28,122.99,123.22,4254.0,123.09,123.28,122.99,123.22,4254.0
2018-02-23 10:05:00,123.11,123.26,123.06,123.26,4200.0,123.11,123.26,123.06,123.26,4200.0
2018-02-23 10:10:00,123.28,123.5,123.28,123.41,12131.0,123.28,123.5,123.28,123.41,12131.0
2018-02-23 10:15:00,123.4,123.47,123.12,123.34,5158.0,123.4,123.47,123.12,123.34,5158.0
2018-02-23 10:20:00,123.15,123.22,123.03,123.1,1500.0,123.15,123.22,123.03,123.1,1500.0
2018-02-23 10:25:00,123.07,123.46,123.07,123.4,3000.0,123.07,123.46,123.07,123.4,3000.0
2018-02-23 10:30:00,123.21,123.28,123.0,123.17,4621.0,123.21,123.28,123.0,123.17,4621.0
2018-02-23 10:35:00,123.12,123.17,123.08,123.12,1600.0,123.12,123.17,123.08,123.12,1600.0
2018-02-23 10:40:00,123.2,123.5,123.2,123.31,4084.0,123.2,123.5,123.2,123.31,4084.0
2018-02-23 10:45:00,123.38,123.38,123.19,123.23,9600.0,123.38,123.38,123.19,123.23,9600.0
2018-02-23 10:50:00,123.15,123.43,122.84,123.27,4459.0,123.15,123.43,122.84,123.27,4459.0
2018-02-23 10:55:00,123.27,123.38,123.25,123.25,1300.0,123.27,123.38,123.25,123.25,1300.0
2018-02-23 11:00:00,123.25,123.5,123.13,123.16,7351.0,123.25,123.5,123.13,123.16,7351.0
2018-02-23 11:05:00,123.07,123.15,123.0,123.02,3300.0,123.07,123.15,123.0,123.02,3300.0
2018-02-23 11:10:00,122.96,123.13,122.96,122.98,3200.0,122.96,123.13,122.96,122.98,3200.0
2018-02-23 11:15:00,123.12,123.24,123.04,123.2,2400.0,123.12,123.24,123.04,123.2,2400.0
2018-02-23 11:20:00,123.13,123.31,123.09,123.31,3166.0,123.13,123.31,123.09,123.31,3166.0
2018-02-23 11:25:00,123.31,123.45,123.3,123.42,4100.0,123.31,123.45,123.3,123.42,4100.0
2018-02-23 11:30:00,123.47,123.5,123.32,123.33,3143.0,123.47,123.5,123.32,123.33,3143.0
2018-02-23 11:35:00,123.3,123.39,123.26,123.3,1000.0,123.3,123.39,123.26,123.3,1000.0
2018-02-23 11:40:00,123.36,123.36,123.07,123.15,2211.0,123.36,123.36,123.07,123.15,2211.0
2018-02-23 11:45:00,123.14,123.22,123.08,123.08,2000.0,123.14,123.22,123.08,123.08,2000.0
2018-02-23 11:50:00,123.18,123.23,123.07,123.19,3100.0,123.18,123.23,123.07,123.19,3100.0
2018-02-23 11:55:00,123.24,123.24,122.9,123.21,5900.0,123.24,123.24,122.9,123.21,5900.0
2018-02-23 12:00:00,123.25,123.28,123.2,123.28,742.0,123.25,123.28,123.2,123.28,742.0
2018-02-23 12:05:00,123.25,123.6,123.24,123.44,2341.0,123.25,123.6,123.24,123.44,2341.0
2018-02-23 12:10:00,123.5,123.62,123.43,123.57,5450.0,123.5,123.62,123.43,123.57,5450.0
2018-02-23 12:15:00,123.62,123.74,123.5,123.63,4771.0,123.62,123.74,123.5,123.63,4771.0
2018-02-23 12:20:00,123.68,123.72,123.57,123.58,2200.0,123.68,123.72,123.57,123.58,2200.0
2018-02-23 12:25:00,123.51,123.61,123.43,123.53,4301.0,123.51,123.61,123.43,123.53,4301.0
2018-02-23 12:30:00,123.43,123.47,123.31,123.31,2900.0,123.43,123.47,123.31,123.31,2900.0
2018-02-23 12:35:00,123.3,123.53,123.23,123.53,3397.0,123.3,123.53,123.23,123.53,3397.0
2018-02-23 12:40:00,123.41,123.41,123.25,123.25,1648.0,123.41,123.41,123.25,123.25,1648.0
2018-02-23 12:45:00,123.21,123.33,123.19,123.19,4038.0,123.21,123.33,123.19,123.19,4038.0
2018-02-23 12:50:00,123.19,123.47,123.17,123.47,2400.0,123.19,123.47,123.17,123.47,2400.0
2018-02-23 12:55:00,123.51,123.55,123.4,123.53,1000.0,123.51,123.55,123.4,123.53,1000.0
2018-02-23 13:00:00,123.65,123.72,123.55,123.64,1022.0,123.65,123.72,123.55,123.64,1022.0
2018-02-23 13:05:00,123.69,123.79,123.63,123.72,3308.0,123.69,123.79,123.63,123.72,3308.0
2018-02-23 13:10:00,123.71,123.78,123.7,123.78,300.0,123.71,123.78,123.7,123.78,300.0
2018-02-23 13:15:00,123.77,123.77,123.56,123.56,1900.0,123.77,123.77,123.56,123.56,1900.0
2018-02-23 13:20:00,123.6,123.88,123.6,123.78,2335.0,123.6,123.88,123.6,123.78,2335.0
2018-02-23 13:25:00,123.75,123.75,123.59,123.59,912.0,123.75,123.75,123.59,123.59,912.0
2018-02-23 13:30:00,123.61,123.64,123.58,123.64,400.0,123.61,123.64,123.58,123.64,400.0
2018-02-23 13:35:00,123.55,123.79,123.54,123.79,3134.0,123.55,123.79,123.54,123.79,3134.0
2018-02-23 13:40:00,123.91,123.91,123.76,123.76,700.0,123.91,123.91,123.76,123.76,700.0
2018-02-23 13:45:00,123.97,124.19,123.96,124.19,1400.0,123.97,124.19,123.96,124.19,1400.0
2018-02-23 13:50:00,124.14,124.19,124.02,124.17,3007.0,124.14,124.19,124.02,124.17,3007.0
2018-02-23 13:55:00,124.1,124.42,124.07,124.42,4146.0,124.1,124.42,124.07,124.42,4146.0
2018-02-23 14:00:00,124.29,124.36,124.2,124.29,2900.0,124.29,124.36,124.2,124.29,2900.0
2018-02-23 14:05:00,124.19,124.22,124.08,124.16,3577.0,124.19,124.22,124.08,124.16,3577.0
2018-02-23 14:10:00,124.17,124.22,124.12,124.13,1842.0,124.17,124.22,124.12,124.13,1842.0
2018-02-23 14:15:00,124.11,124.16,124.02,124.08,13056.0,124.11,124.16,124.02,124.08,13056.0
2018-02-23 14:20:00,124.15,124.26,124.0,124.24,7298.0,124.15,124.26,124.0,124.24,7298.0
2018-02-23 14:25:00,124.3,124.44,124.23,124.44,3775.0,124.3,124.44,124.23,124.44,3775.0
2018-02-23 14:30:00,124.67,124.71,124.58,124.62,3238.0,124.67,124.71,124.58,124.62,3238.0
2018-02-23 14:35:00,124.67,124.68,124.55,124.64,3860.0,124.67,124.68,124.55,124.64,3860.0
2018-02-23 14:40:00,124.66,124.73,124.63,124.64,3800.0,124.66,124.73,124.63,124.64,3800.0
2018-02-23 14:45:00,124.73,124.86,124.67,124.86,3660.0,124.73,124.86,124.67,124.86,3660.0
2018-02-23 14:50:00,124.85,125.0,124.8,124.93,5750.0,124.85,125.0,124.8,124.93,5750.0
2018-02-23 14:55:00,124.88,125.33,124.88,125.0,7094.0,124.88,125.33,124.88,125.0,7094.0
2018-02-23 15:00:00,125.0,125.07,124.86,125.04,6617.0,125.0,125.07,124.86,125.04,6617.0
2018-02-23 15:05:00,125.04,125.13,124.82,124.82,2900.0,125.04,125.13,124.82,124.82,2900.0
2018-02-23 15:10:00,124.83,124.92,124.61,124.62,2777.0,124.83,124.92,124.61,124.62,2777.0
2018-02-23 15:15:00,124.62,124.95,124.56,124.88,6652.0,124.62,124.95,124.56,124.88,6652.0
2018-02-23 15:20:00,124.8,124.95,124.76,124.89,5200.0,124.8,124.95,124.76,124.89,5200.0
2018-02-23 15:25:00,124.86,125.0,124.83,124.83,9352.0,124.86,125.0,124.83,124.83,9352.0
2018-02-23 15:30:00,124.89,124.95,124.83,124.88,7607.0,124.89,124.95,124.83,124.88,7607.0
2018-02-23 15:35:00,124.91,124.96,124.69,124.69,19051.0,124.91,124.96,124.69,124.69,19051.0
2018-02-23 15:40:00,124.67,124.78,124.65,124.71,8327.0,124.67,124.78,124.65,124.71,8327.0
2018-02-23 15:45:00,124.71,124.93,124.71,124.88,14067.0,124.71,124.93,124.71,124.88,14067.0
2018-02-23 15:50:00,124.93,125.1,124.87,125.02,15147.0,124.93,125.1,124.87,125.02,15147.0
2018-02-23 15:55:00,125.04,125.11,124.99,125.03,18986.0,125.04,125.11,124.99,125.03,18986.0
2018-02-26 09:30:00,126.4,127.21,126.13,127.2,16685.0,126.4,127.21,126.13,127.2,16685.0
2018-02-26 09:35:00,127.19,127.66,126.42,126.52,8169.0,127.19,127.66,126.42,126.52,8169.0
2018-02-26 09:40:00,126.51,126.71,125.76,126.25,10380.0,126.51,126.71,125.76,126.25,10380.0
2018-02-26 09:45:00,125.83,126.56,125.55,126.28,6500.0,125.83,126.56,125.55,126.28,6500.0
2018-02-26 09:50:00,126.37,126.37,125.58,125.76,25485.0,126.37,126.37,125.58,125.76,25485.0
2018-02-26 09:55:00,125.84,125.92,125.65,125.88,12571.0,125.84,125.92,125.65,125.88,12571.0
2018-02-26 10:00:00,125.77,126.39,125.7,126.26,8724.0,125.77,126.39,125.7,126.26,8724.0
2018-02-26 10:05:00,126.29,126.5,126.28,126.33,4900.0,126.29,126.5,126.28,126.33,4900.0
2018-02-26 10:10:00,126.34,126.34,125.75,125.75,4700.0,126.34,126.34,125.75,125.75,4700.0
2018-02-26 10:15:00,125.63,126.25,125.62,125.64,11797.0,125.63,126.25,125.62,125.64,11797.0
2018-02-26 10:20:00,125.64,125.96,125.62,125.9,29161.0,125.64,125.96,125.62,125.9,29161.0
2018-02-26 10:25:00,125.77,126.05,125.65,126.05,7676.0,125.77,126.05,125.65,126.05,7676.0
2018-02-26 10:30:00,126.05,126.15,125.97,126.0,3485.0,126.05,126.15,125.97,126.0,3485.0
2018-02-26 10:35:00,126.03,126.17,125.93,126.16,3755.0,126.03,126.17,125.93,126.16,3755.0
2018-02-26 10:40:00,126.17,126.17,125.93,126.16,5054.0,126.17,126.17,125.93,126.16,5054.0
2018-02-26 10:45:00,126.24,126.24,125.84,125.84,1000.0,126.24,126.24,125.84,125.84,1000.0
2018-02-26 10:50:00,125.81,126.08,125.81,125.85,3457.0,125.81,126.08,125.81,125.85,3457.0
2018-02-26 10:55:00,125.85,126.03,125.81,126.03,2640.0,125.85,126.03,125.81,126.03,2640.0
2018-02-26 11:00:00,126.0,126.12,125.9,126.12,1900.0,126.0,126.12,125.9,126.12,1900.0
2018-02-26 11:05:00,126.12,126.13,125.98,126.06,1600.0,126.12,126.13,125.98,126.06,1600.0
2018-02-26 11:10:00,126.05,126.05,125.8,125.93,2300.0,126.05,126.05,125.8,125.93,2300.0
2018-02-26 11:15:00,125.87,126.03,125.79,125.93,3611.0,125.87,126.03,125.79,125.93,3611.0
2018-02-26 11:20:00,125.9,126.03,125.88,126.0,3238.0,125.9,126.03,125.88,126.0,3238.0
2018-02-26 11:25:00,125.95,126.03,125.87,125.95,1700.0,125.95,126.03,125.87,125.95,1700.0
2018-02-26 11:30:00,125.96,126.03,125.92,125.98,2420.0,125.96,126.03,125.92,125.98,2420.0
2018-02-26 11:35:00,125.93,125.94,125.75,125.87,1806.0,125.93,125.94,125.75,125.87,1806.0
2018-02-26 11:40:00,125.87,126.01,125.8,125.99,5904.0,125.87,126.01,125.8,125.99,5904.0
2018-02-26 11:45:00,125.98,125.99,125.92,125.98,800.0,125.98,125.99,125.92,125.98,800.0
2018-02-26 11:50:00,125.98,126.05,125.93,125.98,3700.0,125.98,126.05,125.93,125.98,3700.0
2018-02-26 11:55:00,125.97,126.26,125.92,126.18,27860.0,125.97,126.26,125.92,126.18,27860.0
2018-02-26 12:00:00,126.27,126.56,126.27,126.56,3529.0,126.27,126.56,126.27,126.56,3529.0
2018-02-26 12:05:00,126.5,126.5,126.37,126.39,2617.0,126.5,126.5,126.37,126.39,2617.0
2018-02-26 12:10:00,126.39,126.62,126.33,126.62,10363.0,126.39,126.62,126.33,126.62,10363.0
2018-02-26 12:15:00,126.66,126.96,126.6,126.95,3400.0,126.66,126.96,126.6,126.95,3400.0
2018-02-26 12:20:00,126.9,127.03,126.77,126.77,5395.0,126.9,127.03,126.77,126.77,5395.0
2018-02-26 12:25:00,126.8,126.95,126.6,126.81,3101.0,126.8,126.95,126.6,126.81,3101.0
2018-02-26 12:30:00,127.11,127.32,126.93,127.27,4208.0,127.11,127.32,126.93,127.27,4208.0
2018-02-26 12:35:00,127.31,127.35,127.2,127.21,2400.0,127.31,127.35,127.2,127.21,2400.0
2018-02-26 12:40:00,127.25,127.43,127.24,127.41,2700.0,127.25,127.43,127.24,127.41,2700.0
2018-02-26 12:45:00,127.37,127.56,127.25,127.3,12490.0,127.37,127.56,127.25,127.3,12490.0
2018-02-26 12:50:00,127.33,127.33,127.0,127.07,7348.0,127.33,127.33,127.0,127.07,7348.0
2018-02-26 12:55:00,127.09,127.23,127.04,127.08,15078.0,127.09,127.23,127.04,127.08,15078.0
2018-02-26 13:00:00,127.03,127.17,126.99,126.99,4780.0,127.03,127.17,126.99,126.99,4780.0
2018-02-26 13:05:00,127.01,127.03,126.96,126.98,2500.0,127.01,127.03,126.96,126.98,2500.0
2018-02-26 13:10:00,126.96,127.29,126.91,126.92,19690.0,126.96,127.29,126.91,126.92,19690.0
2018-02-26 13:15:00,126.91,126.91,126.77,126.91,1550.0,126.91,126.91,126.77,126.91,1550.0
2018-02-26 13:20:00,126.85,127.09,126.84,127.04,4760.0,126.85,127.09,126.84,127.04,4760.0
2018-02-26 13:25:00,126.99,127.04,126.92,126.96,4800.0,126.99,127.04,126.92,126.96,4800.0
2018-02-26 13:30:00,127.05,127.09,127.01,127.06,800.0,127.05,127.09,127.01,127.06,800.0
2018-02-26 13:35:00,127.01,127.02,126.94,126.95,935.0,127.01,127.02,126.94,126.95,935.0
2018-02-26 13:40:00,126.98,127.04,126.98,127.04,300.0,126.98,127.04,126.98,127.04,300.0
2018-02-26 13:45:00,126.96,126.97,126.79,126.81,4949.0,126.96,126.97,126.79,126.81,4949.0
2018-02-26 13:50:00,126.82,127.06,126.81,126.91,9269.0,126.82,127.06,126.81,126.91,9269.0
2018-02-26 13:55:00,126.97,127.29,126.96,127.29,5272.0,126.97,127.29,126.96,127.29,5272.0
2018-02-26 14:00:00,127.23,127.29,127.18,127.24,2200.0,127.23,127.29,127.18,127.24,2200.0
2018-02-26 14:05:00,127.28,127.34,127.27,127.27,3343.0,127.28,127.34,127.27,127.27,3343.0
2018-02-26 14:10:00,127.31,127.31,127.22,127.28,4696.0,127.31,127.31,127.22,127.28,4696.0
2018-02-26 14:15:00,127.22,127.26,127.18,127.26,1250.0,127.22,127.26,127.18,127.26,1250.0
2018-02-26 14:20:00,127.18,127.21,127.03,127.09,5184.0,127.18,127.21,127.03,127.09,5184.0
2018-02-26 14:25:00,127.1,127.12,127.06,127.07,2600.0,127.1,127.12,127.06,127.07,2600.0
2018-02-26 14:30:00,127.06,127.1,126.98,127.07,5801.0,127.06,127.1,126.98,127.07,5801.0
2018-02-26 14:35:00,127.06,127.1,126.87,126.88,2700.0,127.06,127.1,126.87,126.88,2700.0
2018-02-26 14:40:00,126.88,126.88,126.76,126.76,5637.0,126.88,126.88,126.76,126.76,5637.0
2018-02-26 14:45:00,126.75,126.76,126.7,126.76,4824.0,126.75,126.76,126.7,126.76,4824.0
2018-02-26 14:50:00,126.69,126.88,126.69,126.85,5210.0,126.69,126.88,126.69,126.85,5210.0
2018-02-26 14:55:00,126.81,126.89,126.75,126.75,6300.0,126.81,126.89,126.75,126.75,6300.0
2018-02-26 15:00:00,126.74,126.75,126.64,126.65,5452.0,126.74,126.75,126.64,126.65,5452.0
2018-02-26 15:05:00,126.63,126.8,126.6,126.79,2697.0,126.63,126.8,126.6,126.79,2697.0
2018-02-26 15:10:00,126.82,126.9,126.78,126.83,4801.0,126.82,126.9,126.78,126.83,4801.0
2018-02-26 15:15:00,126.81,126.84,126.76,126.82,4266.0,126.81,126.84,126.76,126.82,4266.0
2018-02-26 15:20:00,126.8,126.84,126.61,126.61,20298.0,126.8,126.84,126.61,126.61,20298.0
2018-02-26 15:25:00,126.6,126.62,126.46,126.52,9458.0,126.6,126.62,126.46,126.52,9458.0
2018-02-26 15:30:00,126.52,126.65,126.42,126.64,10014.0,126.52,126.65,126.42,126.64,10014.0
2018-02-26 15:35:00,126.61,126.63,126.49,126.63,9457.0,126.61,126.63,126.49,126.63,9457.0
2018-02-26 15:40:00,126.64,126.66,126.57,126.6,7937.0,126.64,126.66,126.57,126.6,7937.0
2018-02-26 15:45:00,126.56,126.83,126.51,126.69,16996.0,126.56,126.83,126.51,126.69,16996.0
2018-02-26 15:50:00,126.67,126.71,126.1,126.1,22780.0,126.67,126.71,126.1,126.1,22780.0
2018-02-26 15:55:00,126.09,126.3,126.09,126.28,56371.0,126.09,126.3,126.09,126.28,56371.0
2018-02-27 09:30:00,127.16,128.1,126.45,127.41,30112.0,127.16,128.1,126.45,127.41,30112.0
2018-02-27 09:35:00,127.41,127.98,127.35,127.39,10548.0,127.41,127.98,127.35,127.39,10548.0
2018-02-27 09:40:00,127.56,127.72,126.93,126.98,7622.0,127.56,127.72,126.93,126.98,7622.0
2018-02-27 09:45:00,126.92,127.05,126.79,126.93,5394.0,126.92,127.05,126.79,126.93,5394.0
2018-02-27 09:50:00,127.05,127.27,126.98,127.14,13096.0,127.05,127.27,126.98,127.14,13096.0
2018-02-27 09:55:00,127.19,127.33,126.87,126.94,4897.0,127.19,127.33,126.87,126.94,4897.0
2018-02-27 10:00:00,126.8,127.05,126.55,126.98,5700.0,126.8,127.05,126.55,126.98,5700.0
2018-02-27 10:05:00,126.96,127.23,126.95,127.02,25965.0,126.96,127.23,126.95,127.02,25965.0
2018-02-27 10:10:00,127.02,127.34,127.01,127.25,19328.0,127.02,127.34,127.01,127.25,19328.0
2018-02-27 10:15:00,127.18,127.36,126.86,127.0,18337.0,127.18,127.36,126.86,127.0,18337.0
2018-02-27 10:20:00,127.06,127.13,127.05,127.05,1000.0,127.06,127.13,127.05,127.05,1000.0
2018-02-27 10:25:00,127.03,127.03,126.41,126.5,42142.0,127.03,127.03,126.41,126.5,42142.0
2018-02-27 10:30:00,126.33,126.46,125.5,125.53,20116.0,126.33,126.46,125.5,125.53,20116.0
2018-02-27 10:35:00,125.5,125.59,125.16,125.2,11410.0,125.5,125.59,125.16,125.2,11410.0
2018-02-27 10:40:00,125.13,125.26,124.76,124.76,6120.0,125.13,125.26,124.76,124.76,6120.0
2018-02-27 10:45:00,124.84,124.88,123.87,123.87,37579.0,124.84,124.88,123.87,123.87,37579.0
2018-02-27 10:50:00,124.0,124.0,123.49,123.51,14005.0,124.0,124.0,123.49,123.51,14005.0
2018-02-27 10:55:00,123.38,123.57,123.24,123.41,19750.0,123.38,123.57,123.24,123.41,19750.0
2018-02-27 11:00:00,123.47,123.66,123.24,123.61,21900.0,123.47,123.66,123.24,123.61,21900.0
2018-02-27 11:05:00,123.62,124.0,123.42,124.0,22691.0,123.62,124.0,123.42,124.0,22691.0
2018-02-27 11:10:00,124.07,124.26,123.92,124.0,9297.0,124.07,124.26,123.92,124.0,9297.0
2018-02-27 11:15:00,124.04,124.05,123.83,123.92,5086.0,124.04,124.05,123.83,123.92,5086.0
2018-02-27 11:20:00,123.85,124.0,123.4,123.4,9793.0,123.85,124.0,123.4,123.4,9793.0
2018-02-27 11:25:00,123.52,123.63,123.27,123.27,7862.0,123.52,123.63,123.27,123.27,7862.0
2018-02-27 11:30:00,123.34,123.5,123.34,123.35,3121.0,123.34,123.5,123.34,123.35,3121.0
2018-02-27 11:35:00,123.32,123.63,123.32,123.6,5441.0,123.32,123.63,123.32,123.6,5441.0
2018-02-27 11:40:00,123.52,124.06,123.5,124.0,6493.0,123.52,124.06,123.5,124.0,6493.0
2018-02-27 11:45:00,123.99,124.28,123.89,124.28,5508.0,123.99,124.28,123.89,124.28,5508.0
2018-02-27 11:50:00,124.16,124.16,123.98,124.11,2410.0,124.16,124.16,123.98,124.11,2410.0
2018-02-27 11:55:00,124.17,124.17,123.51,123.51,5938.0,124.17,124.17,123.51,123.51,5938.0
2018-02-27 12:00:00,123.56,123.77,123.37,123.73,4500.0,123.56,123.77,123.37,123.73,4500.0
2018-02-27 12:05:00,123.72,123.8,123.64,123.77,3327.0,123.72,123.8,123.64,123.77,3327.0
2018-02-27 12:10:00,123.83,123.97,123.77,123.85,4600.0,123.83,123.97,123.77,123.85,4600.0
2018-02-27 12:15:00,123.81,123.84,123.69,123.69,6026.0,123.81,123.84,123.69,123.69,6026.0
2018-02-27 12:20:00,123.68,123.68,123.47,123.48,4608.0,123.68,123.68,123.47,123.48,4608.0
2018-02-27 12:25:00,123.47,123.62,123.32,123.61,6824.0,123.47,123.62,123.32,123.61,6824.0
2018-02-27 12:30:00,123.51,123.66,123.43,123.57,9895.0,123.51,123.66,123.43,123.57,9895.0
2018-02-27 12:35:00,123.48,123.63,123.48,123.61,2275.0,123.48,123.63,123.48,123.61,2275.0
2018-02-27 12:40:00,123.59,123.85,123.59,123.82,35535.0,123.59,123.85,123.59,123.82,35535.0
2018-02-27 12:45:00,123.92,124.15,123.86,123.87,12350.0,123.92,124.15,123.86,123.87,12350.0
2018-02-27 12:50:00,123.84,123.94,123.65,123.65,10062.0,123.84,123.94,123.65,123.65,10062.0
2018-02-27 12:55:00,123.56,123.65,123.54,123.54,2500.0,123.56,123.65,123.54,123.54,2500.0
2018-02-27 13:00:00,123.52,123.54,123.23,123.26,3400.0,123.52,123.54,123.23,123.26,3400.0
2018-02-27 13:05:00,123.27,123.41,123.2,123.34,7286.0,123.27,123.41,123.2,123.34,7286.0
2018-02-27 13:10:00,123.3,123.3,123.19,123.22,4316.0,123.3,123.3,123.19,123.22,4316.0
2018-02-27 13:15:00,123.22,123.38,123.16,123.34,5800.0,123.22,123.38,123.16,123.34,5800.0
2018-02-27 13:20:00,123.38,123.41,123.21,123.25,5703.0,123.38,123.41,123.21,123.25,5703.0
2018-02-27 13:25:00,123.3,123.51,123.18,123.45,5650.0,123.3,123.51,123.18,123.45,5650.0
2018-02-27 13:30:00,123.49,123.49,123.34,123.34,2100.0,123.49,123.49,123.34,123.34,2100.0
2018-02-27 13:35:00,123.31,123.36,123.26,123.28,4900.0,123.31,123.36,123.26,123.28,4900.0
2018-02-27 13:40:00,123.21,123.29,123.15,123.18,3700.0,123.21,123.29,123.15,123.18,3700.0
2018-02-27 13:45:00,123.2,123.35,123.11,123.11,2617.0,123.2,123.35,123.11,123.11,2617.0
2018-02-27 13:50:00,123.01,123.24,122.99,123.21,2600.0,123.01,123.24,122.99,123.21,2600.0
2018-02-27 13:55:00,123.17,123.17,123.03,123.1,2434.0,123.17,123.17,123.03,123.1,2434.0
2018-02-27 14:00:00,123.16,123.31,123.09,123.09,6241.0,123.16,123.31,123.09,123.09,6241.0
2018-02-27 14:05:00,123.09,123.33,123.06,123.33,4400.0,123.09,123.33,123.06,123.33,4400.0
2018-02-27 14:10:00,123.38,123.41,123.23,123.3,4978.0,123.38,123.41,123.23,123.3,4978.0
2018-02-27 14:15:00,123.3,123.36,123.23,123.33,1699.0,123.3,123.36,123.23,123.33,1699.0
2018-02-27 14:20:00,123.31,123.32,123.16,123.23,4300.0,123.31,123.32,123.16,123.23,4300.0
2018-02-27 14:25:00,123.12,123.25,123.12,123.17,3205.0,123.12,123.25,123.12,123.17,3205.0
2018-02-27 14:30:00,123.2,123.26,123.17,123.24,7450.0,123.2,123.26,123.17,123.24,7450.0
2018-02-27 14:35:00,123.22,123.25,123.01,123.01,5710.0,123.22,123.25,123.01,123.01,5710.0
2018-02-27 14:40:00,123.03,123.03,122.72,122.73,10964.0,123.03,123.03,122.72,122.73,10964.0
2018-02-27 14:45:00,122.7,122.72,122.45,122.45,22067.0,122.7,122.72,122.45,122.45,22067.0
2018-02-27 14:50:00,122.61,122.68,122.39,122.39,11163.0,122.61,122.68,122.39,122.39,11163.0
2018-02-27 14:55:00,122.43,122.48,122.08,122.23,33641.0,122.43,122.48,122.08,122.23,33641.0
2018-02-27 15:00:00,122.24,122.32,121.89,121.89,10949.0,122.24,122.32,121.89,121.89,10949.0
2018-02-27 15:05:00,121.95,122.04,121.82,121.91,16450.0,121.95,122.04,121.82,121.91,16450.0
2018-02-27 15:10:00,121.87,121.93,121.43,121.43,25344.0,121.87,121.93,121.43,121.43,25344.0
2018-02-27 15:15:00,121.5,121.5,120.86,120.86,38212.0,121.5,121.5,120.86,120.86,38212.0
2018-02-27 15:20:00,120.96,121.15,120.53,120.78,26012.0,120.96,121.15,120.53,120.78,26012.0
2018-02-27 15:25:00,120.79,120.91,120.4,120.83,18252.0,120.79,120.91,120.4,120.83,18252.0
2018-02-27 15:30:00,120.87,121.34,120.81,120.94,20473.0,120.87,121.34,120.81,120.94,20473.0
2018-02-27 15:35:00,120.94,121.09,120.75,121.07,26895.0,120.94,121.09,120.75,121.07,26895.0
2018-02-27 15:40:00,120.99,121.01,120.8,120.8,34514.0,120.99,121.01,120.8,120.8,34514.0
2018-02-27 15:45:00,120.9,121.14,120.71,121.14,42537.0,120.9,121.14,120.71,121.14,42537.0
2018-02-27 15:50:00,121.1,121.11,120.71,120.77,38076.0,121.1,121.11,120.71,120.77,38076.0
2018-02-27 15:55:00,120.77,120.81,120.67,120.77,65622.0,120.77,120.81,120.67,120.77,65622.0
2018-02-28 09:30:00,122.6,123.09,122.1,123.09,21138.0,122.6,123.09,122.1,123.09,21138.0
2018-02-28 09:35:00,123.33,124.41,123.22,124.03,8149.0,123.33,124.41,123.22,124.03,8149.0
2018-02-28 09:40:00,124.08,124.79,123.37,123.41,20254.0,124.08,124.79,123.37,123.41,20254.0
2018-02-28 09:45:00,123.59,123.6,123.05,123.23,6308.0,123.59,123.6,123.05,123.23,6308.0
2018-02-28 09:50:00,123.23,123.75,123.18,123.75,6507.0,123.23,123.75,123.18,123.75,6507.0
2018-02-28 09:55:00,123.77,124.0,123.67,123.94,3600.0,123.77,124.0,123.67,123.94,3600.0
2018-02-28 10:00:00,123.74,123.98,123.71,123.8,8985.0,123.74,123.98,123.71,123.8,8985.0
2018-02-28 10:05:00,123.91,124.04,123.81,123.96,11500.0,123.91,124.04,123.81,123.96,11500.0
2018-02-28 10:10:00,124.14,124.72,124.02,124.72,16771.0,124.14,124.72,124.02,124.72,16771.0
2018-02-28 10:15:00,124.73,125.0,124.49,125.0,15127.0,124.73,125.0,124.49,125.0,15127.0
2018-02-28 10:20:00,124.92,125.19,124.77,124.86,7602.0,124.92,125.19,124.77,124.86,7602.0
2018-02-28 10:25:00,124.83,124.96,124.64,124.95,7415.0,124.83,124.96,124.64,124.95,7415.0
2018-02-28 10:30:00,125.09,125.11,124.8,124.96,4925.0,125.09,125.11,124.8,124.96,4925.0
2018-02-28 10:35:00,125.05,125.06,124.6,124.66,9440.0,125.05,125.06,124.6,124.66,9440.0
2018-02-28 10:40:00,124.73,124.75,124.47,124.58,6531.0,124.73,124.75,124.47,124.58,6531.0
2018-02-28 10:45:00,124.64,124.73,124.46,124.54,8308.0,124.64,124.73,124.46,124.54,8308.0
2018-02-28 10:50:00,124.59,124.62,124.25,124.38,10400.0,124.59,124.62,124.25,124.38,10400.0
2018-02-28 10:55:00,124.37,124.54,124.29,124.51,3900.0,124.37,124.54,124.29,124.51,3900.0
2018-02-28 11:00:00,124.43,124.46,124.09,124.31,6252.0,124.43,124.46,124.09,124.31,6252.0
2018-02-28 11:05:00,124.31,124.5,124.21,124.45,10963.0,124.31,124.5,124.21,124.45,10963.0
2018-02-28 11:10:00,124.37,124.37,123.92,124.16,9107.0,124.37,124.37,123.92,124.16,9107.0
2018-02-28 11:15:00,124.35,124.58,124.18,124.47,8900.0,124.35,124.58,124.18,124.47,8900.0
2018-02-28 11:20:00,124.34,124.82,124.3,124.37,9599.0,124.34,124.82,124.3,124.37,9599.0
2018-02-28 11:25:00,124.43,124.63,124.3,124.63,10536.0,124.43,124.63,124.3,124.63,10536.0
2018-02-28 11:30:00,124.6,124.86,124.51,124.65,6695.0,124.6,124.86,124.51,124.65,6695.0
2018-02-28 11:35:00,124.66,124.76,124.5,124.5,9870.0,124.66,124.76,124.5,124.5,9870.0
2018-02-28 11:40:00,124.42,124.59,124.36,124.36,2400.0,124.42,124.59,124.36,124.36,2400.0
2018-02-28 11:45:00,124.36,124.48,124.16,124.48,9528.0,124.36,124.48,124.16,124.48,9528.0
2018-02-28 11:50:00,124.5,124.55,124.29,124.29,8569.0,124.5,124.55,124.29,124.29,8569.0
2018-02-28 11:55:00,124.29,124.45,124.29,124.4,7208.0,124.29,124.45,124.29,124.4,7208.0
2018-02-28 12:00:00,124.44,124.73,124.32,124.63,9600.0,124.44,124.73,124.32,124.63,9600.0
2018-02-28 12:05:00,124.66,124.83,124.61,124.79,6300.0,124.66,124.83,124.61,124.79,6300.0
2018-02-28 12:10:00,124.75,124.98,124.66,124.98,3355.0,124.75,124.98,124.66,124.98,3355.0
2018-02-28 12:15:00,125.03,125.18,124.85,124.85,3900.0,125.03,125.18,124.85,124.85,3900.0
2018-02-28 12:20:00,124.82,125.01,124.72,124.87,5610.0,124.82,125.01,124.72,124.87,5610.0
2018-02-28 12:25:00,125.0,125.0,124.55,124.58,2000.0,125.0,125.0,124.55,124.58,2000.0
2018-02-28 12:30:00,124.46,124.71,124.45,124.71,3100.0,124.46,124.71,124.45,124.71,3100.0
2018-02-28 12:35:00,124.65,124.8,124.59,124.7,8194.0,124.65,124.8,124.59,124.7,8194.0
2018-02-28 12:40:00,124.7,124.71,124.59,124.63,2450.0,124.7,124.71,124.59,124.63,2450.0
2018-02-28 12:45:00,124.72,124.83,124.67,124.7,9188.0,124.72,124.83,124.67,124.7,9188.0
2018-02-28 12:50:00,124.69,124.71,124.5,124.5,2200.0,124.69,124.71,124.5,124.5,2200.0
2018-02-28 12:55:00,124.53,124.61,124.38,124.45,4207.0,124.53,124.61,124.38,124.45,4207.0
2018-02-28 13:00:00,124.44,124.44,124.33,124.43,2897.0,124.44,124.44,124.33,124.43,2897.0
2018-02-28 13:05:00,124.33,124.5,124.33,124.47,2030.0,124.33,124.5,124.33,124.47,2030.0
2018-02-28 13:10:00,124.38,124.57,124.32,124.33,1800.0,124.38,124.57,124.32,124.33,1800.0
2018-02-28 13:15:00,124.37,124.53,124.28,124.31,1133.0,124.37,124.53,124.28,124.31,1133.0
2018-02-28 13:20:00,124.36,124.53,124.36,124.53,4955.0,124.36,124.53,124.36,124.53,4955.0
2018-02-28 13:25:00,124.63,124.63,124.44,124.48,2471.0,124.63,124.63,124.44,124.48,2471.0
2018-02-28 13:30:00,124.48,124.48,124.09,124.16,3923.0,124.48,124.48,124.09,124.16,3923.0
2018-02-28 13:35:00,124.22,124.22,124.08,124.08,200.0,124.22,124.22,124.08,124.08,200.0
2018-02-28 13:40:00,124.14,124.19,123.98,124.07,7380.0,124.14,124.19,123.98,124.07,7380.0
2018-02-28 13:45:00,124.16,124.16,123.93,123.94,2609.0,124.16,124.16,123.93,123.94,2609.0
2018-02-28 13:50:00,123.91,124.0,123.87,123.94,2747.0,123.91,124.0,123.87,123.94,2747.0
2018-02-28 13:55:00,123.99,124.05,123.96,123.98,2137.0,123.99,124.05,123.96,123.98,2137.0
2018-02-28 14:00:00,124.06,124.4,124.06,124.34,2310.0,124.06,124.4,124.06,124.34,2310.0
2018-02-28 14:05:00,124.28,124.4,124.28,124.4,12303.0,124.28,124.4,124.28,124.4,12303.0
2018-02-28 14:10:00,124.39,124.44,124.35,124.41,1200.0,124.39,124.44,124.35,124.41,1200.0
2018-02-28 14:15:00,124.41,124.75,124.37,124.67,5134.0,124.41,124.75,124.37,124.67,5134.0
2018-02-28 14:20:00,124.66,124.99,124.65,124.95,2964.0,124.66,124.99,124.65,124.95,2964.0
2018-02-28 14:25:00,124.94,124.94,124.67,124.67,1500.0,124.94,124.94,124.67,124.67,1500.0
2018-02-28 14:30:00,124.6,124.6,124.41,124.5,2500.0,124.6,124.6,124.41,124.5,2500.0
2018-02-28 14:35:00,124.42,124.48,124.24,124.24,3554.0,124.42,124.48,124.24,124.24,3554.0
2018-02-28 14:40:00,124.22,124.37,124.21,124.24,4448.0,124.22,124.37,124.21,124.24,4448.0
2018-02-28 14:45:00,124.19,124.23,124.04,124.05,4397.0,124.19,124.23,124.04,124.05,4397.0
2018-02-28 14:50:00,124.06,124.07,123.73,123.84,5033.0,124.06,124.07,123.73,123.84,5033.0
2018-02-28 14:55:00,123.85,124.16,123.81,123.83,5062.0,123.85,124.16,123.81,123.83,5062.0
2018-02-28 15:00:00,123.79,123.93,123.56,123.65,7882.0,123.79,123.93,123.56,123.65,7882.0
2018-02-28 15:05:00,123.68,123.87,123.65,123.79,4818.0,123.68,123.87,123.65,123.79,4818.0
2018-02-28 15:10:00,123.79,123.84,123.49,123.59,11827.0,123.79,123.84,123.49,123.59,11827.0
2018-02-28 15:15:00,123.61,123.61,123.39,123.43,7911.0,123.61,123.61,123.39,123.43,7911.0
2018-02-28 15:20:00,123.46,123.47,123.22,123.28,3200.0,123.46,123.47,123.22,123.28,3200.0
2018-02-28 15:25:00,123.29,123.43,123.19,123.42,5821.0,123.29,123.43,123.19,123.42,5821.0
2018-02-28 15:30:00,123.4,123.52,123.33,123.33,10805.0,123.4,123.52,123.33,123.33,10805.0
2018-02-28 15:35:00,123.33,123.82,123.31,123.67,21982.0,123.33,123.82,123.31,123.67,21982.0
2018-02-28 15:40:00,123.74,123.74,123.42,123.42,10500.0,123.74,123.74,123.42,123.42,10500.0
2018-02-28 15:45:00,123.42,123.42,122.99,123.03,23606.0,123.42,123.42,122.99,123.03,23606.0
2018-02-28 15:50:00,122.99,123.12,122.88,123.01,28001.0,122.99,123.12,122.88,123.01,28001.0
2018-02-28 15:55:00,123.02,123.11,122.66,122.66,34519.0,123.02,123.11,122.66,122.66,34519.0
2018-03-01 09:30:00,121.89,122.04,120.81,121.31,9164.0,121.89,122.04,120.81,121.31,9164.0
2018-03-01 09:35:00,121.29,121.79,120.42,120.79,3950.0,121.29,121.79,120.42,120.79,3950.0
2018-03-01 09:40:00,120.16,120.53,119.4,119.75,8647.0,120.16,120.53,119.4,119.75,8647.0
2018-03-01 09:45:00,119.76,120.99,119.47,120.75,12403.0,119.76,120.99,119.47,120.75,12403.0
2018-03-01 09:50:00,120.7,120.97,119.77,119.8,5576.0,120.7,120.97,119.77,119.8,5576.0
2018-03-01 09:55:00,120.0,120.12,119.82,119.88,2900.0,120.0,120.12,119.82,119.88,2900.0
2018-03-01 10:00:00,119.98,120.57,119.96,120.57,6209.0,119.98,120.57,119.96,120.57,6209.0
2018-03-01 10:05:00,120.58,121.2,120.52,121.11,6060.0,120.58,121.2,120.52,121.11,6060.0
2018-03-01 10:10:00,121.03,121.22,120.85,121.04,5264.0,121.03,121.22,120.85,121.04,5264.0
2018-03-01 10:15:00,121.04,121.39,120.93,121.39,7457.0,121.04,121.39,120.93,121.39,7457.0
2018-03-01 10:20:00,121.36,121.92,121.09,121.79,10332.0,121.36,121.92,121.09,121.79,10332.0
2018-03-01 10:25:00,121.67,122.35,121.56,122.28,6752.0,121.67,122.35,121.56,122.28,6752.0
2018-03-01 10:30:00,122.1,123.08,122.1,122.78,10398.0,122.1,123.08,122.1,122.78,10398.0
2018-03-01 10:35:00,123.11,123.18,122.64,122.64,4791.0,123.11,123.18,122.64,122.64,4791.0
2018-03-01 10:40:00,122.91,122.95,121.88,121.99,7725.0,122.91,122.95,121.88,121.99,7725.0
2018-03-01 10:45:00,122.06,122.34,121.97,122.24,3200.0,122.06,122.34,121.97,122.24,3200.0
2018-03-01 10:50:00,122.24,122.36,121.86,122.18,5366.0,122.24,122.36,121.86,122.18,5366.0
2018-03-01 10:55:00,122.09,122.29,122.02,122.09,2645.0,122.09,122.29,122.02,122.09,2645.0
2018-03-01 11:00:00,122.04,122.04,121.55,121.95,6400.0,122.04,122.04,121.55,121.95,6400.0
2018-03-01 11:05:00,121.95,122.41,121.86,122.21,6390.0,121.95,122.41,121.86,122.21,6390.0
2018-03-01 11:10:00,122.16,122.25,122.03,122.12,3159.0,122.16,122.25,122.03,122.12,3159.0
2018-03-01 11:15:00,122.21,122.37,121.95,122.23,13104.0,122.21,122.37,121.95,122.23,13104.0
2018-03-01 11:20:00,122.37,122.71,122.37,122.48,18058.0,122.37,122.71,122.37,122.48,18058.0
2018-03-01 11:25:00,122.58,122.58,121.95,121.95,10100.0,122.58,122.58,121.95,121.95,10100.0
2018-03-01 11:30:00,122.04,122.44,122.02,122.43,8409.0,122.04,122.44,122.02,122.43,8409.0
2018-03-01 11:35:00,122.5,122.65,122.33,122.55,2171.0,122.5,122.65,122.33,122.55,2171.0
2018-03-01 11:40:00,122.47,122.56,122.28,122.28,8600.0,122.47,122.56,122.28,122.28,8600.0
2018-03-01 11:45:00,122.28,122.35,122.01,122.1,12095.0,122.28,122.35,122.01,122.1,12095.0
2018-03-01 11:50:00,122.03,122.51,122.0,122.51,1003.0,122.03,122.51,122.0,122.51,1003.0
2018-03-01 11:55:00,122.42,122.87,122.23,122.4,11595.0,122.42,122.87,122.23,122.4,11595.0
2018-03-01 12:00:00,122.44,122.59,122.21,122.21,2000.0,122.44,122.59,122.21,122.21,2000.0
2018-03-01 12:05:00,122.39,122.61,122.39,122.5,943.0,122.39,122.61,122.39,122.5,943.0
2018-03-01 12:10:00,122.46,122.77,122.46,122.64,2000.0,122.46,122.77,122.46,122.64,2000.0
2018-03-01 12:15:00,122.64,122.64,122.02,122.02,8598.0,122.64,122.64,122.02,122.02,8598.0
2018-03-01 12:20:00,121.92,122.09,121.91,122.08,2400.0,121.92,122.09,121.91,122.08,2400.0
2018-03-01 12:25:00,122.03,122.09,121.8,121.86,6181.0,122.03,122.09,121.8,121.86,6181.0
2018-03-01 12:30:00,121.85,121.9,121.48,121.87,8138.0,121.85,121.9,121.48,121.87,8138.0
2018-03-01 12:35:00,121.71,122.09,121.71,122.09,1900.0,121.71,122.09,121.71,122.09,1900.0
2018-03-01 12:40:00,122.09,122.18,122.0,122.0,6300.0,122.09,122.18,122.0,122.0,6300.0
2018-03-01 12:45:00,121.98,122.07,121.83,122.05,6178.0,121.98,122.07,121.83,122.05,6178.0
2018-03-01 12:50:00,122.03,122.03,121.57,121.96,6053.0,122.03,122.03,121.57,121.96,6053.0
2018-03-01 12:55:00,121.84,121.9,121.7,121.87,2793.0,121.84,121.9,121.7,121.87,2793.0
2018-03-01 13:00:00,121.78,121.78,121.31,121.4,2600.0,121.78,121.78,121.31,121.4,2600.0
2018-03-01 13:05:00,121.29,121.39,121.12,121.12,5087.0,121.29,121.39,121.12,121.12,5087.0
2018-03-01 13:10:00,121.14,121.35,121.09,121.35,1782.0,121.14,121.35,121.09,121.35,1782.0
2018-03-01 13:15:00,121.39,121.41,121.21,121.41,1566.0,121.39,121.41,121.21,121.41,1566.0
2018-03-01 13:20:00,121.32,121.4,121.12,121.37,4354.0,121.32,121.4,121.12,121.37,4354.0
2018-03-01 13:25:00,121.29,121.44,121.17,121.31,3700.0,121.29,121.44,121.17,121.31,3700.0
2018-03-01 13:30:00,121.29,121.32,121.15,121.16,3200.0,121.29,121.32,121.15,121.16,3200.0
2018-03-01 13:35:00,121.15,121.46,121.14,121.27,3222.0,121.15,121.46,121.14,121.27,3222.0
2018-03-01 13:40:00,121.17,121.32,121.16,121.16,1100.0,121.17,121.32,121.16,121.16,1100.0
2018-03-01 13:45:00,121.06,121.07,120.88,120.94,2200.0,121.06,121.07,120.88,120.94,2200.0
2018-03-01 13:50:00,121.06,121.18,120.99,120.99,1700.0,121.06,121.18,120.99,120.99,1700.0
2018-03-01 13:55:00,120.99,121.02,120.77,120.79,3950.0,120.99,121.02,120.77,120.79,3950.0
2018-03-01 14:00:00,120.79,120.8,120.47,120.49,4585.0,120.79,120.8,120.47,120.49,4585.0
2018-03-01 14:05:00,120.43,120.44,120.03,120.13,24714.0,120.43,120.44,120.03,120.13,24714.0
2018-03-01 14:10:00,120.21,120.23,119.85,119.87,9867.0,120.21,120.23,119.85,119.87,9867.0
2018-03-01 14:15:00,119.77,120.24,119.55,120.23,17930.0,119.77,120.24,119.55,120.23,17930.0
2018-03-01 14:20:00,120.17,120.44,120.09,120.22,8422.0,120.17,120.44,120.09,120.22,8422.0
2018-03-01 14:25:00,120.27,120.51,120.24,120.46,4236.0,120.27,120.51,120.24,120.46,4236.0
2018-03-01 14:30:00,120.53,120.56,120.26,120.36,6966.0,120.53,120.56,120.26,120.36,6966.0
2018-03-01 14:35:00,120.33,120.35,120.09,120.25,3600.0,120.33,120.35,120.09,120.25,3600.0
2018-03-01 14:40:00,120.25,120.61,120.25,120.58,2550.0,120.25,120.61,120.25,120.58,2550.0
2018-03-01 14:45:00,120.58,120.79,120.55,120.55,5350.0,120.58,120.79,120.55,120.55,5350.0
2018-03-01 14:50:00,120.5,120.75,120.46,120.62,5793.0,120.5,120.75,120.46,120.62,5793.0
2018-03-01 14:55:00,120.72,120.85,120.61,120.74,5053.0,120.72,120.85,120.61,120.74,5053.0
2018-03-01 15:00:00,120.63,120.71,120.33,120.45,4202.0,120.63,120.71,120.33,120.45,4202.0
2018-03-01 15:05:00,120.48,120.79,120.47,120.79,4059.0,120.48,120.79,120.47,120.79,4059.0
2018-03-01 15:10:00,120.62,121.36,120.62,121.36,7753.0,120.62,121.36,120.62,121.36,7753.0
2018-03-01 15:15:00,121.32,121.44,121.16,121.44,9900.0,121.32,121.44,121.16,121.44,9900.0
2018-03-01 15:20:00,121.57,121.57,121.11,121.2,6095.0,121.57,121.57,121.11,121.2,6095.0
2018-03-01 15:25:00,121.11,121.4,121.09,121.35,8836.0,121.11,121.4,121.09,121.35,8836.0
2018-03-01 15:30:00,121.39,121.66,121.36,121.56,25816.0,121.39,121.66,121.36,121.56,25816.0
2018-03-01 15:35:00,121.56,121.59,121.38,121.4,17728.0,121.56,121.59,121.38,121.4,17728.0
2018-03-01 15:40:00,121.4,121.76,121.39,121.68,20212.0,121.4,121.76,121.39,121.68,20212.0
2018-03-01 15:45:00,121.79,121.99,121.59,121.87,24411.0,121.79,121.99,121.59,121.87,24411.0
2018-03-01 15:50:00,121.8,121.92,121.52,121.69,22956.0,121.8,121.92,121.52,121.69,22956.0
2018-03-01 15:55:00,121.69,121.81,121.4,121.81,38304.0,121.69,121.81,121.4,121.81,38304.0
2018-03-02 09:30:00,120.2,120.61,118.49,119.25,13614.0,120.2,120.61,118.49,119.25,13614.0
2018-03-02 09:35:00,119.47,119.98,118.65,119.98,7374.0,119.47,119.98,118.65,119.98,7374.0
2018-03-02 09:40:00,119.67,120.2,119.1,119.31,5100.0,119.67,120.2,119.1,119.31,5100.0
2018-03-02 09:45:00,119.68,119.68,118.9,118.9,1611.0,119.68,119.68,118.9,118.9,1611.0
2018-03-02 09:50:00,119.01,119.79,119.01,119.44,3331.0,119.01,119.79,119.01,119.44,3331.0
2018-03-02 09:55:00,119.37,119.59,119.34,119.59,2125.0,119.37,119.59,119.34,119.59,2125.0
2018-03-02 10:00:00,119.52,119.85,119.52,119.75,6000.0,119.52,119.85,119.52,119.75,6000.0
2018-03-02 10:05:00,119.6,120.09,119.36,120.0,15724.0,119.6,120.09,119.36,120.0,15724.0
2018-03-02 10:10:00,120.02,120.21,119.58,120.19,8229.0,120.02,120.21,119.58,120.19,8229.0
2018-03-02 10:15:00,120.01,120.24,119.93,120.24,2900.0,120.01,120.24,119.93,120.24,2900.0
2018-03-02 10:20:00,120.27,120.39,119.95,120.29,10296.0,120.27,120.39,119.95,120.29,10296.0
2018-03-02 10:25:00,120.27,120.45,120.25,120.34,3600.0,120.27,120.45,120.25,120.34,3600.0
2018-03-02 10:30:00,120.27,120.91,120.27,120.85,5551.0,120.27,120.91,120.27,120.85,5551.0
2018-03-02 10:35:00,120.75,121.12,120.58,121.12,7033.0,120.75,121.12,120.58,121.12,7033.0
2018-03-02 10:40:00,121.23,121.4,121.14,121.4,6692.0,121.23,121.4,121.14,121.4,6692.0
2018-03-02 10:45:00,121.4,121.61,121.25,121.38,4000.0,121.4,121.61,121.25,121.38,4000.0
2018-03-02 10:50:00,121.38,121.54,121.21,121.34,9042.0,121.38,121.54,121.21,121.34,9042.0
2018-03-02 10:55:00,121.49,121.49,121.11,121.26,10025.0,121.49,121.49,121.11,121.26,10025.0
2018-03-02 11:00:00,121.27,121.31,121.14,121.15,5815.0,121.27,121.31,121.14,121.15,5815.0
2018-03-02 11:05:00,121.12,121.23,120.94,121.23,3000.0,121.12,121.23,120.94,121.23,3000.0
2018-03-02 11:10:00,121.09,121.45,121.08,121.27,6300.0,121.09,121.45,121.08,121.27,6300.0
2018-03-02 11:15:00,121.27,121.27,120.93,120.97,2100.0,121.27,121.27,120.93,120.97,2100.0
2018-03-02 11:20:00,120.88,121.58,120.88,121.58,9653.0,120.88,121.58,120.88,121.58,9653.0
2018-03-02 11:25:00,121.52,121.95,121.51,121.95,2900.0,121.52,121.95,121.51,121.95,2900.0
2018-03-02 11:30:00,121.99,122.17,121.88,122.17,5100.0,121.99,122.17,121.88,122.17,5100.0
2018-03-02 11:35:00,121.99,122.11,121.98,122.11,900.0,121.99,122.11,121.98,122.11,900.0
2018-03-02 11:40:00,122.23,122.48,122.22,122.48,2027.0,122.23,122.48,122.22,122.48,2027.0
2018-03-02 11:45:00,122.48,122.75,122.48,122.6,3708.0,122.48,122.75,122.48,122.6,3708.0
2018-03-02 11:50:00,122.72,122.72,122.62,122.7,1520.0,122.72,122.72,122.62,122.7,1520.0
2018-03-02 11:55:00,122.78,122.78,122.53,122.76,2410.0,122.78,122.78,122.53,122.76,2410.0
2018-03-02 12:00:00,122.74,122.89,122.63,122.89,3900.0,122.74,122.89,122.63,122.89,3900.0
2018-03-02 12:05:00,122.83,122.89,122.68,122.79,3987.0,122.83,122.89,122.68,122.79,3987.0
2018-03-02 12:10:00,122.71,122.72,122.49,122.52,3922.0,122.71,122.72,122.49,122.52,3922.0
2018-03-02 12:15:00,122.61,122.67,122.39,122.48,2970.0,122.61,122.67,122.39,122.48,2970.0
2018-03-02 12:20:00,122.5,122.79,122.5,122.79,1400.0,122.5,122.79,122.5,122.79,1400.0
2018-03-02 12:25:00,122.84,123.05,122.81,123.05,3377.0,122.84,123.05,122.81,123.05,3377.0
2018-03-02 12:30:00,122.84,122.84,122.72,122.73,833.0,122.84,122.84,122.72,122.73,833.0
2018-03-02 12:35:00,122.74,122.76,122.55,122.57,3882.0,122.74,122.76,122.55,122.57,3882.0
2018-03-02 12:40:00,122.55,122.7,122.53,122.59,4950.0,122.55,122.7,122.53,122.59,4950.0
2018-03-02 12:45:00,122.71,122.74,122.59,122.63,2400.0,122.71,122.74,122.59,122.63,2400.0
2018-03-02 12:50:00,122.65,122.75,122.59,122.75,1800.0,122.65,122.75,122.59,122.75,1800.0
2018-03-02 12:55:00,122.8,122.8,122.49,122.49,2420.0,122.8,122.8,122.49,122.49,2420.0
2018-03-02 13:00:00,122.36,122.43,122.28,122.28,2122.0,122.36,122.43,122.28,122.28,2122.0
2018-03-02 13:05:00,122.28,122.28,121.99,121.99,8222.0,122.28,122.28,121.99,121.99,8222.0
2018-03-02 13:10:00,121.99,122.02,121.67,121.71,3414.0,121.99,122.02,121.67,121.71,3414.0
2018-03-02 13:15:00,121.79,122.09,121.79,121.87,3691.0,121.79,122.09,121.79,121.87,3691.0
2018-03-02 13:20:00,122.0,122.05,121.89,122.05,1600.0,122.0,122.05,121.89,122.05,1600.0
2018-03-02 13:25:00,122.0,122.22,121.93,122.22,2566.0,122.0,122.22,121.93,122.22,2566.0
2018-03-02 13:30:00,122.14,122.19,121.72,121.81,1900.0,122.14,122.19,121.72,121.81,1900.0
2018-03-02 13:35:00,121.71,122.05,121.71,121.89,5561.0,121.71,122.05,121.71,121.89,5561.0
2018-03-02 13:40:00,121.92,122.07,121.86,122.03,2695.0,121.92,122.07,121.86,122.03,2695.0
2018-03-02 13:45:00,122.02,122.42,122.02,122.39,2996.0,122.02,122.42,122.02,122.39,2996.0
2018-03-02 13:50:00,122.34,122.56,122.34,122.35,3400.0,122.34,122.56,122.34,122.35,3400.0
2018-03-02 13:55:00,122.29,122.33,122.14,122.18,3420.0,122.29,122.33,122.14,122.18,3420.0
2018-03-02 14:00:00,122.32,122.84,122.32,122.67,8695.0,122.32,122.84,122.32,122.67,8695.0
2018-03-02 14:05:00,122.73,122.75,122.73,122.75,300.0,122.73,122.75,122.73,122.75,300.0
2018-03-02 14:10:00,122.75,122.95,122.68,122.88,3960.0,122.75,122.95,122.68,122.88,3960.0
2018-03-02 14:15:00,122.91,122.91,122.75,122.75,4745.0,122.91,122.91,122.75,122.75,4745.0
2018-03-02 14:20:00,122.7,122.79,122.5,122.62,4098.0,122.7,122.79,122.5,122.62,4098.0
2018-03-02 14:25:00,122.58,122.79,122.55,122.68,2800.0,122.58,122.79,122.55,122.68,2800.0
2018-03-02 14:30:00,122.64,122.73,122.37,122.37,4865.0,122.64,122.73,122.37,122.37,4865.0
2018-03-02 14:35:00,122.36,122.58,122.35,122.58,4300.0,122.36,122.58,122.35,122.58,4300.0
2018-03-02 14:40:00,122.58,122.6,122.36,122.47,5600.0,122.58,122.6,122.36,122.47,5600.0
2018-03-02 14:45:00,122.6,122.6,122.45,122.46,2278.0,122.6,122.6,122.45,122.46,2278.0
2018-03-02 14:50:00,122.59,122.61,122.34,122.49,5800.0,122.59,122.61,122.34,122.49,5800.0
2018-03-02 14:55:00,122.56,122.56,122.33,122.46,2125.0,122.56,122.56,122.33,122.46,2125.0
2018-03-02 15:00:00,122.46,122.51,122.2,122.26,5956.0,122.46,122.51,122.2,122.26,5956.0
2018-03-02 15:05:00,122.23,122.23,122.01,122.11,4326.0,122.23,122.23,122.01,122.11,4326.0
2018-03-02 15:10:00,122.16,122.24,122.02,122.2,6774.0,122.16,122.24,122.02,122.2,6774.0
2018-03-02 15:15:00,122.28,122.54,122.18,122.54,2505.0,122.28,122.54,122.18,122.54,2505.0
2018-03-02 15:20:00,122.54,122.67,122.43,122.57,8410.0,122.54,122.67,122.43,122.57,8410.0
2018-03-02 15:25:00,122.59,122.59,122.43,122.46,3533.0,122.59,122.59,122.43,122.46,3533.0
2018-03-02 15:30:00,122.44,122.77,122.38,122.64,8119.0,122.44,122.77,122.38,122.64,8119.0
2018-03-02 15:35:00,122.59,122.86,122.54,122.84,6655.0,122.59,122.86,122.54,122.84,6655.0
2018-03-02 15:40:00,122.83,123.05,122.72,123.04,9760.0,122.83,123.05,122.72,123.04,9760.0
2018-03-02 15:45:00,122.97,122.98,122.69,122.81,12858.0,122.97,122.98,122.69,122.81,12858.0
2018-03-02 15:50:00,122.85,123.19,122.85,123.03,15258.0,122.85,123.19,122.85,123.03,15258.0
2018-03-02 15:55:00,123.05,123.19,122.9,122.93,20597.0,123.05,123.19,122.9,122.93,20597.0
2018-03-05 09:30:00,122.03,122.43,121.89,122.42,12092.0,122.03,122.43,121.89,122.42,12092.0
2018-03-05 09:35:00,122.25,122.88,121.96,122.24,11633.0,122.25,122.88,121.96,122.24,11633.0
2018-03-05 09:40:00,122.37,123.08,122.3,122.63,24532.0,122.37,123.08,122.3,122.63,24532.0
2018-03-05 09:45:00,122.35,122.45,121.54,121.54,2815.0,122.35,122.45,121.54,121.54,2815.0
2018-03-05 09:50:00,121.42,121.58,121.0,121.33,7150.0,121.42,121.58,121.0,121.33,7150.0
2018-03-05 09:55:00,121.15,121.2,120.65,120.65,2132.0,121.15,121.2,120.65,120.65,2132.0
2018-03-05 10:00:00,120.71,120.71,120.27,120.43,5500.0,120.71,120.71,120.27,120.43,5500.0
2018-03-05 10:05:00,120.43,120.53,120.06,120.53,5832.0,120.43,120.53,120.06,120.53,5832.0
2018-03-05 10:10:00,120.53,120.53,120.01,120.04,10319.0,120.53,120.53,120.01,120.04,10319.0
2018-03-05 10:15:00,120.17,120.46,120.08,120.27,7915.0,120.17,120.46,120.08,120.27,7915.0
2018-03-05 10:20:00,120.4,120.48,120.08,120.48,13408.0,120.4,120.48,120.08,120.48,13408.0
2018-03-05 10:25:00,120.52,120.56,120.17,120.39,5023.0,120.52,120.56,120.17,120.39,5023.0
2018-03-05 10:30:00,120.45,120.45,120.15,120.25,10240.0,120.45,120.45,120.15,120.25,10240.0
2018-03-05 10:35:00,120.18,120.66,120.12,120.49,4330.0,120.18,120.66,120.12,120.49,4330.0
2018-03-05 10:40:00,120.47,120.54,120.06,120.17,7618.0,120.47,120.54,120.06,120.17,7618.0
2018-03-05 10:45:00,120.2,120.27,119.9,120.27,7021.0,120.2,120.27,119.9,120.27,7021.0
2018-03-05 10:50:00,120.24,120.53,120.02,120.37,5529.0,120.24,120.53,120.02,120.37,5529.0
2018-03-05 10:55:00,120.37,120.5,120.28,120.5,4738.0,120.37,120.5,120.28,120.5,4738.0
2018-03-05 11:00:00,120.55,120.78,120.46,120.77,4473.0,120.55,120.78,120.46,120.77,4473.0
2018-03-05 11:05:00,120.8,121.17,120.58,120.88,9009.0,120.8,121.17,120.58,120.88,9009.0
2018-03-05 11:10:00,120.78,120.87,120.58,120.72,5400.0,120.78,120.87,120.58,120.72,5400.0
2018-03-05 11:15:00,120.66,120.86,120.66,120.86,4374.0,120.66,120.86,120.66,120.86,4374.0
2018-03-05 11:20:00,120.89,121.02,120.72,120.99,5267.0,120.89,121.02,120.72,120.99,5267.0
2018-03-05 11:25:00,120.97,120.97,120.61,120.65,2750.0,120.97,120.97,120.61,120.65,2750.0
2018-03-05 11:30:00,120.56,120.66,120.37,120.49,11005.0,120.56,120.66,120.37,120.49,11005.0
2018-03-05 11:35:00,120.41,120.77,120.41,120.65,9103.0,120.41,120.77,120.41,120.65,9103.0
2018-03-05 11:40:00,120.66,120.81,120.62,120.81,2395.0,120.66,120.81,120.62,120.81,2395.0
2018-03-05 11:45:00,120.94,120.99,120.45,120.45,6300.0,120.94,120.99,120.45,120.45,6300.0
2018-03-05 11:50:00,120.44,120.7,120.44,120.65,3192.0,120.44,120.7,120.44,120.65,3192.0
2018-03-05 11:55:00,120.59,120.95,120.52,120.82,6846.0,120.59,120.95,120.52,120.82,6846.0
2018-03-05 12:00:00,120.77,120.82,120.47,120.7,5061.0,120.77,120.82,120.47,120.7,5061.0
2018-03-05 12:05:00,120.6,120.6,120.39,120.39,6800.0,120.6,120.6,120.39,120.39,6800.0
2018-03-05 12:10:00,120.45,120.72,120.34,120.34,6358.0,120.45,120.72,120.34,120.34,6358.0
2018-03-05 12:15:00,120.37,120.55,120.28,120.28,6080.0,120.37,120.55,120.28,120.28,6080.0
2018-03-05 12:20:00,120.32,120.34,120.23,120.28,1200.0,120.32,120.34,120.23,120.28,1200.0
2018-03-05 12:25:00,120.24,120.62,120.24,120.48,4780.0,120.24,120.62,120.24,120.48,4780.0
2018-03-05 12:30:00,120.53,120.7,120.5,120.5,4203.0,120.53,120.7,120.5,120.5,4203.0
2018-03-05 12:35:00,120.47,120.61,120.23,120.24,4585.0,120.47,120.61,120.23,120.24,4585.0
2018-03-05 12:40:00,120.24,120.37,120.16,120.35,7424.0,120.24,120.37,120.16,120.35,7424.0
2018-03-05 12:45:00,120.31,120.5,120.27,120.36,5410.0,120.31,120.5,120.27,120.36,5410.0
2018-03-05 12:50:00,120.25,120.45,120.25,120.45,3024.0,120.25,120.45,120.25,120.45,3024.0
2018-03-05 12:55:00,120.5,120.53,120.34,120.48,3550.0,120.5,120.53,120.34,120.48,3550.0
2018-03-05 13:00:00,120.53,120.65,120.48,120.55,2800.0,120.53,120.65,120.48,120.55,2800.0
2018-03-05 13:05:00,120.5,120.53,120.13,120.13,9006.0,120.5,120.53,120.13,120.13,9006.0
2018-03-05 13:10:00,120.27,120.52,120.19,120.24,4456.0,120.27,120.52,120.19,120.24,4456.0
2018-03-05 13:15:00,120.32,120.55,120.24,120.55,4920.0,120.32,120.55,120.24,120.55,4920.0
2018-03-05 13:20:00,120.51,120.58,120.39,120.39,4804.0,120.51,120.58,120.39,120.39,4804.0
2018-03-05 13:25:00,120.53,120.53,119.89,119.96,11172.0,120.53,120.53,119.89,119.96,11172.0
2018-03-05 13:30:00,119.9,119.94,119.52,119.63,8744.0,119.9,119.94,119.52,119.63,8744.0
2018-03-05 13:35:00,119.57,119.89,119.56,119.89,7793.0,119.57,119.89,119.56,119.89,7793.0
2018-03-05 13:40:00,119.89,120.11,119.73,119.73,11015.0,119.89,120.11,119.73,119.73,11015.0
2018-03-05 13:45:00,119.83,120.01,119.65,119.81,9200.0,119.83,120.01,119.65,119.81,9200.0
2018-03-05 13:50:00,119.86,119.87,119.6,119.82,11199.0,119.86,119.87,119.6,119.82,11199.0
2018-03-05 13:55:00,119.85,119.86,119.73,119.73,4500.0,119.85,119.86,119.73,119.73,4500.0
2018-03-05 14:00:00,119.73,119.94,119.67,119.75,30700.0,119.73,119.94,119.67,119.75,30700.0
2018-03-05 14:05:00,119.67,119.75,119.59,119.65,8045.0,119.67,119.75,119.59,119.65,8045.0
2018-03-05 14:10:00,119.67,119.67,119.13,119.2,6675.0,119.67,119.67,119.13,119.2,6675.0
2018-03-05 14:15:00,119.17,119.45,119.17,119.3,9039.0,119.17,119.45,119.17,119.3,9039.0
2018-03-05 14:20:00,119.33,119.36,119.19,119.36,8768.0,119.33,119.36,119.19,119.36,8768.0
2018-03-05 14:25:00,119.39,119.59,119.36,119.5,7031.0,119.39,119.59,119.36,119.5,7031.0
2018-03-05 14:30:00,119.52,119.63,119.46,119.58,5549.0,119.52,119.63,119.46,119.58,5549.0
2018-03-05 14:35:00,119.53,119.54,119.41,119.48,7738.0,119.53,119.54,119.41,119.48,7738.0
2018-03-05 14:40:00,119.48,119.54,119.39,119.48,9223.0,119.48,119.54,119.39,119.48,9223.0
2018-03-05 14:45:00,119.42,119.42,119.21,119.22,8439.0,119.42,119.42,119.21,119.22,8439.0
2018-03-05 14:50:00,119.21,119.28,119.16,119.23,4040.0,119.21,119.28,119.16,119.23,4040.0
2018-03-05 14:55:00,119.23,119.35,119.17,119.19,9946.0,119.23,119.35,119.17,119.19,9946.0
2018-03-05 15:00:00,119.19,119.23,119.02,119.12,15203.0,119.19,119.23,119.02,119.12,15203.0
2018-03-05 15:05:00,119.09,119.3,118.91,118.99,7950.0,119.09,119.3,118.91,118.99,7950.0
2018-03-05 15:10:00,119.02,119.07,118.91,119.0,6776.0,119.02,119.07,118.91,119.0,6776.0
2018-03-05 15:15:00,119.05,119.12,118.96,119.12,5469.0,119.05,119.12,118.96,119.12,5469.0
2018-03-05 15:20:00,119.13,119.4,119.1,119.4,6728.0,119.13,119.4,119.1,119.4,6728.0
2018-03-05 15:25:00,119.4,119.5,119.26,119.36,21692.0,119.4,119.5,119.26,119.36,21692.0
2018-03-05 15:30:00,119.38,119.48,119.3,119.48,10763.0,119.38,119.48,119.3,119.48,10763.0
2018-03-05 15:35:00,119.42,119.49,119.34,119.34,7922.0,119.42,119.49,119.34,119.34,7922.0
2018-03-05 15:40:00,119.37,119.52,119.31,119.44,19465.0,119.37,119.52,119.31,119.44,19465.0
2018-03-05 15:45:00,119.53,119.53,119.35,119.46,20832.0,119.53,119.53,119.35,119.46,20832.0
2018-03-05 15:50:00,119.46,119.64,119.45,119.64,20746.0,119.46,119.64,119.45,119.64,20746.0
2018-03-05 15:55:00,119.65,119.7,119.61,119.67,39851.0,119.65,119.7,119.61,119.67,39851.0
2018-03-06 09:30:00,119.85,120.07,119.36,119.73,7013.0,119.85,120.07,119.36,119.73,7013.0
2018-03-06 09:35:00,119.46,119.72,119.01,119.35,7847.0,119.46,119.72,119.01,119.35,7847.0
2018-03-06 09:40:00,119.36,119.83,119.16,119.73,7060.0,119.36,119.83,119.16,119.73,7060.0
2018-03-06 09:45:00,119.56,120.07,119.53,119.84,20900.0,119.56,120.07,119.53,119.84,20900.0
2018-03-06 09:50:00,119.81,120.23,119.69,120.23,6352.0,119.81,120.23,119.69,120.23,6352.0
2018-03-06 09:55:00,120.16,120.56,120.02,120.45,9902.0,120.16,120.56,120.02,120.45,9902.0
2018-03-06 10:00:00,120.21,120.42,120.13,120.23,14290.0,120.21,120.42,120.13,120.23,14290.0
2018-03-06 10:05:00,120.23,120.63,120.23,120.56,8971.0,120.23,120.63,120.23,120.56,8971.0
2018-03-06 10:10:00,120.49,120.72,120.46,120.6,10144.0,120.49,120.72,120.46,120.6,10144.0
2018-03-06 10:15:00,120.64,121.05,120.64,121.01,6219.0,120.64,121.05,120.64,121.01,6219.0
2018-03-06 10:20:00,120.93,121.38,120.93,121.27,8253.0,120.93,121.38,120.93,121.27,8253.0
2018-03-06 10:25:00,121.22,121.41,121.16,121.37,10630.0,121.22,121.41,121.16,121.37,10630.0
2018-03-06 10:30:00,121.34,121.35,121.01,121.01,5870.0,121.34,121.35,121.01,121.01,5870.0
2018-03-06 10:35:00,121.08,121.19,120.96,121.02,9400.0,121.08,121.19,120.96,121.02,9400.0
2018-03-06 10:40:00,121.01,121.17,120.94,121.06,7100.0,121.01,121.17,120.94,121.06,7100.0
2018-03-06 10:45:00,121.05,121.07,120.88,121.0,9600.0,121.05,121.07,120.88,121.0,9600.0
2018-03-06 10:50:00,120.9,121.11,120.81,120.83,5500.0,120.9,121.11,120.81,120.83,5500.0
2018-03-06 10:55:00,120.79,120.95,120.57,120.75,8801.0,120.79,120.95,120.57,120.75,8801.0
2018-03-06 11:00:00,120.73,120.95,120.7,120.93,2559.0,120.73,120.95,120.7,120.93,2559.0
2018-03-06 11:05:00,121.03,121.53,120.97,121.53,4700.0,121.03,121.53,120.97,121.53,4700.0
2018-03-06 11:10:00,121.52,121.97,121.52,121.7,9848.0,121.52,121.97,121.52,121.7,9848.0
2018-03-06 11:15:00,121.64,121.64,121.35,121.5,9249.0,121.64,121.64,121.35,121.5,9249.0
2018-03-06 11:20:00,121.55,121.55,121.11,121.18,3600.0,121.55,121.55,121.11,121.18,3600.0
2018-03-06 11:25:00,121.03,121.27,120.99,121.13,6455.0,121.03,121.27,120.99,121.13,6455.0
2018-03-06 11:30:00,121.25,121.32,121.14,121.16,700.0,121.25,121.32,121.14,121.16,700.0
2018-03-06 11:35:00,121.28,121.57,121.28,121.51,5064.0,121.28,121.57,121.28,121.51,5064.0
2018-03-06 11:40:00,121.48,121.52,121.23,121.26,8200.0,121.48,121.52,121.23,121.26,8200.0
2018-03-06 11:45:00,121.26,121.41,121.19,121.41,4000.0,121.26,121.41,121.19,121.41,4000.0
2018-03-06 11:50:00,121.41,121.6,121.35,121.59,5133.0,121.41,121.6,121.35,121.59,5133.0
2018-03-06 11:55:00,121.58,121.58,121.28,121.32,12445.0,121.58,121.58,121.28,121.32,12445.0
2018-03-06 12:00:00,121.32,121.36,121.3,121.32,5300.0,121.32,121.36,121.3,121.32,5300.0
2018-03-06 12:05:00,121.36,121.42,121.27,121.41,5695.0,121.36,121.42,121.27,121.41,5695.0
2018-03-06 12:10:00,121.39,121.6,121.38,121.55,7175.0,121.39,121.6,121.38,121.55,7175.0
2018-03-06 12:15:00,121.53,121.53,121.38,121.47,3220.0,121.53,121.53,121.38,121.47,3220.0
2018-03-06 12:20:00,121.4,121.47,121.34,121.37,4301.0,121.4,121.47,121.34,121.37,4301.0
2018-03-06 12:25:00,121.47,121.68,121.47,121.55,7204.0,121.47,121.68,121.47,121.55,7204.0
2018-03-06 12:30:00,121.54,121.66,121.53,121.61,4250.0,121.54,121.66,121.53,121.61,4250.0
2018-03-06 12:35:00,121.66,121.76,121.65,121.74,2000.0,121.66,121.76,121.65,121.74,2000.0
2018-03-06 12:40:00,121.74,121.83,121.72,121.8,2882.0,121.74,121.83,121.72,121.8,2882.0
2018-03-06 12:45:00,121.81,121.97,121.76,121.97,8660.0,121.81,121.97,121.76,121.97,8660.0
2018-03-06 12:50:00,121.97,121.99,121.73,121.79,14339.0,121.97,121.99,121.73,121.79,14339.0
2018-03-06 12:55:00,121.77,121.88,121.68,121.79,4850.0,121.77,121.88,121.68,121.79,4850.0
2018-03-06 13:00:00,121.78,121.78,121.55,121.56,2698.0,121.78,121.78,121.55,121.56,2698.0
2018-03-06 13:05:00,121.62,121.72,121.5,121.5,4499.0,121.62,121.72,121.5,121.5,4499.0
2018-03-06 13:10:00,121.39,121.54,121.29,121.46,3267.0,121.39,121.54,121.29,121.46,3267.0
2018-03-06 13:15:00,121.47,121.47,121.37,121.38,1700.0,121.47,121.47,121.37,121.38,1700.0
2018-03-06 13:20:00,121.38,121.54,121.28,121.54,4900.0,121.38,121.54,121.28,121.54,4900.0
2018-03-06 13:25:00,121.53,121.55,121.51,121.51,3497.0,121.53,121.55,121.51,121.51,3497.0
2018-03-06 13:30:00,121.49,121.52,121.45,121.5,1704.0,121.49,121.52,121.45,121.5,1704.0
2018-03-06 13:35:00,121.48,121.5,121.41,121.48,2509.0,121.48,121.5,121.41,121.48,2509.0
2018-03-06 13:40:00,121.51,121.57,121.51,121.54,2100.0,121.51,121.57,121.51,121.54,2100.0
2018-03-06 13:45:00,121.57,121.59,121.43,121.46,1751.0,121.57,121.59,121.43,121.46,1751.0
2018-03-06 13:50:00,121.51,121.59,121.51,121.59,1400.0,121.51,121.59,121.51,121.59,1400.0
2018-03-06 13:55:00,121.52,121.84,121.48,121.84,8312.0,121.52,121.84,121.48,121.84,8312.0
2018-03-06 14:00:00,121.85,122.07,121.85,121.98,4973.0,121.85,122.07,121.85,121.98,4973.0
2018-03-06 14:05:00,121.97,122.03,121.88,122.03,4739.0,121.97,122.03,121.88,122.03,4739.0
2018-03-06 14:10:00,122.04,122.16,122.0,122.15,6324.0,122.04,122.16,122.0,122.15,6324.0
2018-03-06 14:15:00,122.15,122.2,122.07,122.2,1700.0,122.15,122.2,122.07,122.2,1700.0
2018-03-06 14:20:00,122.21,122.38,122.16,122.21,3080.0,122.21,122.38,122.16,122.21,3080.0
2018-03-06 14:25:00,122.21,122.3,122.15,122.16,4599.0,122.21,122.3,122.15,122.16,4599.0
2018-03-06 14:30:00,122.18,122.21,121.99,121.99,5565.0,122.18,122.21,121.99,121.99,5565.0
2018-03-06 14:35:00,122.04,122.04,121.88,121.89,5943.0,122.04,122.04,121.88,121.89,5943.0
2018-03-06 14:40:00,121.93,121.95,121.75,121.84,5758.0,121.93,121.95,121.75,121.84,5758.0
2018-03-06 14:45:00,121.84,121.94,121.8,121.93,6285.0,121.84,121.94,121.8,121.93,6285.0
2018-03-06 14:50:00,121.93,121.95,121.8,121.8,5149.0,121.93,121.95,121.8,121.8,5149.0
2018-03-06 14:55:00,121.83,121.91,121.81,121.82,5600.0,121.83,121.91,121.81,121.82,5600.0
2018-03-06 15:00:00,121.81,121.81,121.64,121.67,6445.0,121.81,121.81,121.64,121.67,6445.0
2018-03-06 15:05:00,121.68,121.82,121.65,121.82,21709.0,121.68,121.82,121.65,121.82,21709.0
2018-03-06 15:10:00,121.83,122.0,121.81,122.0,14026.0,121.83,122.0,121.81,122.0,14026.0
2018-03-06 15:15:00,121.98,122.1,121.82,121.93,12432.0,121.98,122.1,121.82,121.93,12432.0
2018-03-06 15:20:00,121.92,121.97,121.82,121.96,12360.0,121.92,121.97,121.82,121.96,12360.0
2018-03-06 15:25:00,121.92,122.28,121.9,122.26,13079.0,121.92,122.28,121.9,122.26,13079.0
2018-03-06 15:30:00,122.23,122.44,122.23,122.34,13434.0,122.23,122.44,122.23,122.34,13434.0
2018-03-06 15:35:00,122.34,122.4,122.26,122.29,14368.0,122.34,122.4,122.26,122.29,14368.0
2018-03-06 15:40:00,122.32,122.41,122.3,122.33,15476.0,122.32,122.41,122.3,122.33,15476.0
2018-03-06 15:45:00,122.34,122.47,122.27,122.42,25486.0,122.34,122.47,122.27,122.42,25486.0
2018-03-06 15:50:00,122.41,122.6,122.4,122.6,23102.0,122.41,122.6,122.4,122.6,23102.0
2018-03-06 15:55:00,122.58,122.83,122.57,122.75,60787.0,122.58,122.83,122.57,122.75,60787.0
2018-03-07 09:30:00,120.45,120.57,117.41,118.0,42589.0,120.45,120.57,117.41,118.0,42589.0
2018-03-07 09:35:00,117.77,118.45,116.43,116.51,41011.0,117.77,118.45,116.43,116.51,41011.0
2018-03-07 09:40:00,116.5,117.0,116.01,116.98,38009.0,116.5,117.0,116.01,116.98,38009.0
2018-03-07 09:45:00,116.82,116.9,116.3,116.66,25774.0,116.82,116.9,116.3,116.66,25774.0
2018-03-07 09:50:00,116.61,116.71,116.24,116.38,24273.0,116.61,116.71,116.24,116.38,24273.0
2018-03-07 09:55:00,116.36,116.89,116.07,116.75,52793.0,116.36,116.89,116.07,116.75,52793.0
2018-03-07 10:00:00,116.63,117.18,116.63,116.89,37833.0,116.63,117.18,116.63,116.89,37833.0
2018-03-07 10:05:00,116.91,117.16,116.78,117.11,18479.0,116.91,117.16,116.78,117.11,18479.0
2018-03-07 10:10:00,117.19,117.65,117.12,117.63,28423.0,117.19,117.65,117.12,117.63,28423.0
2018-03-07 10:15:00,117.59,118.15,117.59,117.98,23953.0,117.59,118.15,117.59,117.98,23953.0
2018-03-07 10:20:00,118.04,118.52,117.59,118.52,27181.0,118.04,118.52,117.59,118.52,27181.0
2018-03-07 10:25:00,118.48,118.73,118.47,118.52,9710.0,118.48,118.73,118.47,118.52,9710.0
2018-03-07 10:30:00,118.58,119.18,118.58,119.18,13471.0,118.58,119.18,118.58,119.18,13471.0
2018-03-07 10:35:00,119.25,119.44,118.56,118.56,23254.0,119.25,119.44,118.56,118.56,23254.0
2018-03-07 10:40:00,118.64,118.67,118.23,118.32,28890.0,118.64,118.67,118.23,118.32,28890.0
2018-03-07 10:45:00,118.4,118.44,118.0,118.28,12600.0,118.4,118.44,118.0,118.28,12600.0
2018-03-07 10:50:00,118.32,118.33,117.9,118.08,8370.0,118.32,118.33,117.9,118.08,8370.0
2018-03-07 10:55:00,118.01,118.15,117.9,118.15,19352.0,118.01,118.15,117.9,118.15,19352.0
2018-03-07 11:00:00,118.12,118.14,117.88,118.07,11935.0,118.12,118.14,117.88,118.07,11935.0
2018-03-07 11:05:00,118.14,118.35,118.11,118.2,9967.0,118.14,118.35,118.11,118.2,9967.0
2018-03-07 11:10:00,118.18,118.19,117.88,118.05,9500.0,118.18,118.19,117.88,118.05,9500.0
2018-03-07 11:15:00,118.05,118.11,117.91,118.02,9439.0,118.05,118.11,117.91,118.02,9439.0
2018-03-07 11:20:00,117.97,118.1,117.87,118.0,8997.0,117.97,118.1,117.87,118.0,8997.0
2018-03-07 11:25:00,118.01,118.01,117.77,117.84,7700.0,118.01,118.01,117.77,117.84,7700.0
2018-03-07 11:30:00,117.87,118.01,117.77,118.01,14165.0,117.87,118.01,117.77,118.01,14165.0
2018-03-07 11:35:00,118.03,118.31,118.01,118.24,9272.0,118.03,118.31,118.01,118.24,9272.0
2018-03-07 11:40:00,118.16,118.46,118.05,118.34,9908.0,118.16,118.46,118.05,118.34,9908.0
2018-03-07 11:45:00,118.37,118.53,118.3,118.3,7534.0,118.37,118.53,118.3,118.3,7534.0
2018-03-07 11:50:00,118.26,118.34,118.06,118.06,5100.0,118.26,118.34,118.06,118.06,5100.0
2018-03-07 11:55:00,118.03,118.03,117.87,117.92,6402.0,118.03,118.03,117.87,117.92,6402.0
2018-03-07 12:00:00,117.85,118.01,117.73,117.73,8529.0,117.85,118.01,117.73,117.73,8529.0
2018-03-07 12:05:00,117.77,117.77,117.33,117.43,6601.0,117.77,117.77,117.33,117.43,6601.0
2018-03-07 12:10:00,117.33,117.45,117.27,117.32,13354.0,117.33,117.45,117.27,117.32,13354.0
2018-03-07 12:15:00,117.37,117.37,117.3,117.35,3200.0,117.37,117.37,117.3,117.35,3200.0
2018-03-07 12:20:00,117.29,117.32,116.62,116.62,25060.0,117.29,117.32,116.62,116.62,25060.0
2018-03-07 12:25:00,116.67,116.7,116.09,116.09,13142.0,116.67,116.7,116.09,116.09,13142.0
2018-03-07 12:30:00,116.05,116.14,115.66,115.76,32523.0,116.05,116.14,115.66,115.76,32523.0
2018-03-07 12:35:00,115.68,115.85,115.47,115.48,42637.0,115.68,115.85,115.47,115.48,42637.0
2018-03-07 12:40:00,115.56,116.01,115.47,115.84,33951.0,115.56,116.01,115.47,115.84,33951.0
2018-03-07 12:45:00,115.87,115.9,115.46,115.72,36565.0,115.87,115.9,115.46,115.72,36565.0
2018-03-07 12:50:00,115.67,115.72,115.25,115.32,23502.0,115.67,115.72,115.25,115.32,23502.0
2018-03-07 12:55:00,115.38,115.82,115.25,115.81,42323.0,115.38,115.82,115.25,115.81,42323.0
2018-03-07 13:00:00,115.71,116.1,115.7,115.87,26032.0,115.71,116.1,115.7,115.87,26032.0
2018-03-07 13:05:00,115.8,115.82,115.42,115.42,14973.0,115.8,115.82,115.42,115.42,14973.0
2018-03-07 13:10:00,115.43,115.58,115.3,115.58,22595.0,115.43,115.58,115.3,115.58,22595.0
2018-03-07 13:15:00,115.53,115.53,114.81,115.18,39969.0,115.53,115.53,114.81,115.18,39969.0
2018-03-07 13:20:00,115.21,115.24,114.81,115.13,11758.0,115.21,115.24,114.81,115.13,11758.0
2018-03-07 13:25:00,115.23,115.67,115.14,115.67,7079.0,115.23,115.67,115.14,115.67,7079.0
2018-03-07 13:30:00,115.65,115.78,115.5,115.62,9460.0,115.65,115.78,115.5,115.62,9460.0
2018-03-07 13:35:00,115.62,115.7,115.19,115.19,11203.0,115.62,115.7,115.19,115.19,11203.0
2018-03-07 13:40:00,115.23,115.4,115.23,115.32,8246.0,115.23,115.4,115.23,115.32,8246.0
2018-03-07 13:45:00,115.39,115.47,115.31,115.38,16025.0,115.39,115.47,115.31,115.38,16025.0
2018-03-07 13:50:00,115.39,115.59,115.31,115.4,13023.0,115.39,115.59,115.31,115.4,13023.0
2018-03-07 13:55:00,115.36,115.36,114.84,114.94,27379.0,115.36,115.36,114.84,114.94,27379.0
2018-03-07 14:00:00,114.92,115.38,114.86,115.19,104804.0,114.92,115.38,114.86,115.19,104804.0
2018-03-07 14:05:00,115.19,115.19,114.92,115.0,19303.0,115.19,115.19,114.92,115.0,19303.0
2018-03-07 14:10:00,115.02,115.08,114.69,114.77,17990.0,115.02,115.08,114.69,114.77,17990.0
2018-03-07 14:15:00,114.77,114.77,114.48,114.62,19321.0,114.77,114.77,114.48,114.62,19321.0
2018-03-07 14:20:00,114.67,114.67,114.06,114.13,20608.0,114.67,114.67,114.06,114.13,20608.0
2018-03-07 14:25:00,114.14,114.45,114.04,114.42,16608.0,114.14,114.45,114.04,114.42,16608.0
2018-03-07 14:30:00,114.39,115.1,114.38,114.8,18945.0,114.39,115.1,114.38,114.8,18945.0
2018-03-07 14:35:00,114.78,114.78,114.44,114.56,50283.0,114.78,114.78,114.44,114.56,50283.0
2018-03-07 14:40:00,114.55,114.7,114.47,114.68,44966.0,114.55,114.7,114.47,114.68,44966.0
2018-03-07 14:45:00,114.69,114.74,114.55,114.74,14601.0,114.69,114.74,114.55,114.74,14601.0
2018-03-07 14:50:00,114.82,115.1,114.78,115.08,13854.0,114.82,115.1,114.78,115.08,13854.0
2018-03-07 14:55:00,115.05,115.49,115.05,115.42,23388.0,115.05,115.49,115.05,115.42,23388.0
2018-03-07 15:00:00,115.45,115.75,115.45,115.63,29467.0,115.45,115.75,115.45,115.63,29467.0
2018-03-07 15:05:00,115.6,115.75,115.38,115.38,34768.0,115.6,115.75,115.38,115.38,34768.0
2018-03-07 15:10:00,115.41,115.59,115.35,115.48,29743.0,115.41,115.59,115.35,115.48,29743.0
2018-03-07 15:15:00,115.5,115.58,115.47,115.56,27259.0,115.5,115.58,115.47,115.56,27259.0
2018-03-07 15:20:00,115.54,115.96,115.54,115.96,59734.0,115.54,115.96,115.54,115.96,59734.0
2018-03-07 15:25:00,115.97,116.43,115.96,116.37,48088.0,115.97,116.43,115.96,116.37,48088.0
2018-03-07 15:30:00,116.37,116.37,115.9,115.9,51923.0,116.37,116.37,115.9,115.9,51923.0
2018-03-07 15:35:00,115.92,115.95,115.68,115.77,41300.0,115.92,115.95,115.68,115.77,41300.0
2018-03-07 15:40:00,115.79,116.18,115.74,116.15,69884.0,115.79,116.18,115.74,116.15,69884.0
2018-03-07 15:45:00,116.13,116.32,116.04,116.28,64671.0,116.13,116.32,116.04,116.28,64671.0
2018-03-07 15:50:00,116.29,116.31,116.11,116.2,68120.0,116.29,116.31,116.11,116.2,68120.0
2018-03-07 15:55:00,116.19,116.44,116.06,116.09,141844.0,116.19,116.44,116.06,116.09,141844.0
2018-03-08 09:30:00,126.78,127.75,124.25,124.7,137909.0,126.78,127.75,124.25,124.7,137909.0
2018-03-08 09:35:00,124.63,125.36,123.15,123.33,100125.0,124.63,125.36,123.15,123.33,100125.0
2018-03-08 09:40:00,123.16,124.73,122.62,123.0,147887.0,123.16,124.73,122.62,123.0,147887.0
2018-03-08 09:45:00,122.99,124.26,122.99,123.75,105259.0,122.99,124.26,122.99,123.75,105259.0
2018-03-08 09:50:00,123.81,124.67,123.16,123.9,60912.0,123.81,124.67,123.16,123.9,60912.0
2018-03-08 09:55:00,123.9,124.39,123.57,123.82,67690.0,123.9,124.39,123.57,123.82,67690.0
2018-03-08 10:00:00,123.65,124.42,123.65,124.32,23715.0,123.65,124.42,123.65,124.32,23715.0
2018-03-08 10:05:00,124.32,124.64,123.74,123.94,73234.0,124.32,124.64,123.74,123.94,73234.0
2018-03-08 10:10:00,123.82,124.05,123.3,123.57,49375.0,123.82,124.05,123.3,123.57,49375.0
2018-03-08 10:15:00,123.63,124.73,123.62,124.48,41196.0,123.63,124.73,123.62,124.48,41196.0
2018-03-08 10:20:00,124.57,124.57,123.76,123.79,21763.0,124.57,124.57,123.76,123.79,21763.0
2018-03-08 10:25:00,123.93,124.19,123.01,123.49,66708.0,123.93,124.19,123.01,123.49,66708.0
2018-03-08 10:30:00,123.59,124.79,123.56,124.5,43441.0,123.59,124.79,123.56,124.5,43441.0
2018-03-08 10:35:00,124.47,124.51,123.62,123.95,22551.0,124.47,124.51,123.62,123.95,22551.0
2018-03-08 10:40:00,123.79,124.38,123.79,124.32,40082.0,123.79,124.38,123.79,124.32,40082.0
2018-03-08 10:45:00,124.34,124.37,123.31,123.72,27010.0,124.34,124.37,123.31,123.72,27010.0
2018-03-08 10:50:00,123.82,123.83,122.98,123.58,31924.0,123.82,123.83,122.98,123.58,31924.0
2018-03-08 10:55:00,123.38,123.89,123.2,123.88,13666.0,123.38,123.89,123.2,123.88,13666.0
2018-03-08 11:00:00,123.75,124.44,123.69,124.4,39217.0,123.75,124.44,123.69,124.4,39217.0
2018-03-08 11:05:00,124.35,124.51,123.89,124.22,44600.0,124.35,124.51,123.89,124.22,44600.0
2018-03-08 11:10:00,124.22,124.45,124.09,124.36,60787.0,124.22,124.45,124.09,124.36,60787.0
2018-03-08 11:15:00,124.38,124.75,123.98,124.04,24092.0,124.38,124.75,123.98,124.04,24092.0
2018-03-08 11:20:00,124.09,124.36,124.09,124.26,14931.0,124.09,124.36,124.09,124.26,14931.0
2018-03-08 11:25:00,124.3,124.42,124.09,124.13,11884.0,124.3,124.42,124.09,124.13,11884.0
2018-03-08 11:30:00,124.11,124.14,123.56,123.56,23741.0,124.11,124.14,123.56,123.56,23741.0
2018-03-08 11:35:00,123.6,123.69,123.16,123.69,25783.0,123.6,123.69,123.16,123.69,25783.0
2018-03-08 11:40:00,123.67,123.68,123.17,123.23,35100.0,123.67,123.68,123.17,123.23,35100.0
2018-03-08 11:45:00,123.22,123.65,123.22,123.48,10300.0,123.22,123.65,123.22,123.48,10300.0
2018-03-08 11:50:00,123.48,123.74,123.27,123.58,13250.0,123.48,123.74,123.27,123.58,13250.0
2018-03-08 11:55:00,123.6,124.09,123.6,124.0,16568.0,123.6,124.09,123.6,124.0,16568.0
2018-03-08 12:00:00,123.89,124.07,123.86,124.05,17153.0,123.89,124.07,123.86,124.05,17153.0
2018-03-08 12:05:00,123.97,124.07,123.86,123.96,17556.0,123.97,124.07,123.86,123.96,17556.0
2018-03-08 12:10:00,123.99,124.04,123.7,124.04,16470.0,123.99,124.04,123.7,124.04,16470.0
2018-03-08 12:15:00,124.01,124.08,123.81,124.03,9206.0,124.01,124.08,123.81,124.03,9206.0
2018-03-08 12:20:00,124.0,124.0,123.43,123.45,10774.0,124.0,124.0,123.43,123.45,10774.0
2018-03-08 12:25:00,123.47,123.94,123.46,123.86,7285.0,123.47,123.94,123.46,123.86,7285.0
2018-03-08 12:30:00,123.93,124.1,123.79,123.89,14830.0,123.93,124.1,123.79,123.89,14830.0
2018-03-08 12:35:00,123.89,124.13,123.83,124.01,6355.0,123.89,124.13,123.83,124.01,6355.0
2018-03-08 12:40:00,124.06,124.25,123.95,124.1,16418.0,124.06,124.25,123.95,124.1,16418.0
2018-03-08 12:45:00,124.0,124.1,123.9,124.04,6232.0,124.0,124.1,123.9,124.04,6232.0
2018-03-08 12:50:00,123.95,124.02,123.64,123.72,12170.0,123.95,124.02,123.64,123.72,12170.0
2018-03-08 12:55:00,123.66,124.08,123.66,123.92,15701.0,123.66,124.08,123.66,123.92,15701.0
2018-03-08 13:00:00,123.92,124.02,123.79,123.89,21446.0,123.92,124.02,123.79,123.89,21446.0
2018-03-08 13:05:00,123.91,124.13,123.8,123.95,33549.0,123.91,124.13,123.8,123.95,33549.0
2018-03-08 13:10:00,123.94,123.99,123.78,123.92,11228.0,123.94,123.99,123.78,123.92,11228.0
2018-03-08 13:15:00,123.88,123.94,123.65,123.76,20033.0,123.88,123.94,123.65,123.76,20033.0
2018-03-08 13:20:00,123.72,123.72,123.19,123.2,27555.0,123.72,123.72,123.19,123.2,27555.0
2018-03-08 13:25:00,123.21,123.32,122.74,123.03,34793.0,123.21,123.32,122.74,123.03,34793.0
2018-03-08 13:30:00,123.01,123.33,123.01,123.33,7158.0,123.01,123.33,123.01,123.33,7158.0
2018-03-08 13:35:00,123.4,124.04,123.24,123.79,23302.0,123.4,124.04,123.24,123.79,23302.0
2018-03-08 13:40:00,123.78,124.15,123.78,123.8,21287.0,123.78,124.15,123.78,123.8,21287.0
2018-03-08 13:45:00,123.84,124.0,123.65,123.79,18488.0,123.84,124.0,123.65,123.79,18488.0
2018-03-08 13:50:00,123.79,124.1,123.78,123.84,22382.0,123.79,124.1,123.78,123.84,22382.0
2018-03-08 13:55:00,123.83,123.83,123.61,123.65,32722.0,123.83,123.83,123.61,123.65,32722.0
2018-03-08 14:00:00,123.65,123.73,123.26,123.51,68356.0,123.65,123.73,123.26,123.51,68356.0
2018-03-08 14:05:00,123.46,123.88,123.45,123.76,20549.0,123.46,123.88,123.45,123.76,20549.0
2018-03-08 14:10:00,123.73,123.82,123.6,123.69,20572.0,123.73,123.82,123.6,123.69,20572.0
2018-03-08 14:15:00,123.69,123.88,123.69,123.79,20426.0,123.69,123.88,123.69,123.79,20426.0
2018-03-08 14:20:00,123.79,123.84,123.64,123.72,27243.0,123.79,123.84,123.64,123.72,27243.0
2018-03-08 14:25:00,123.68,123.77,123.5,123.52,10891.0,123.68,123.77,123.5,123.52,10891.0
2018-03-08 14:30:00,123.49,123.54,123.34,123.5,9296.0,123.49,123.54,123.34,123.5,9296.0
2018-03-08 14:35:00,123.5,124.1,123.44,123.97,66426.0,123.5,124.1,123.44,123.97,66426.0
2018-03-08 14:40:00,123.95,124.0,123.8,123.94,34484.0,123.95,124.0,123.8,123.94,34484.0
2018-03-08 14:45:00,123.94,123.94,123.55,123.56,23807.0,123.94,123.94,123.55,123.56,23807.0
2018-03-08 14:50:00,123.49,123.61,123.23,123.4,21579.0,123.49,123.61,123.23,123.4,21579.0
2018-03-08 14:55:00,123.4,123.46,123.11,123.11,15919.0,123.4,123.46,123.11,123.11,15919.0
2018-03-08 15:00:00,123.16,123.47,123.01,123.47,22698.0,123.16,123.47,123.01,123.47,22698.0
2018-03-08 15:05:00,123.49,123.64,123.46,123.58,17950.0,123.49,123.64,123.46,123.58,17950.0
2018-03-08 15:10:00,123.66,123.69,123.23,123.23,15212.0,123.66,123.69,123.23,123.23,15212.0
2018-03-08 15:15:00,123.28,123.45,123.2,123.32,21488.0,123.28,123.45,123.2,123.32,21488.0
2018-03-08 15:20:00,123.38,123.38,122.7,122.93,26192.0,123.38,123.38,122.7,122.93,26192.0
2018-03-08 15:25:00,122.97,123.2,122.94,123.14,28083.0,122.97,123.2,122.94,123.14,28083.0
2018-03-08 15:30:00,123.13,123.23,122.92,123.08,35568.0,123.13,123.23,122.92,123.08,35568.0
2018-03-08 15:35:00,123.08,123.11,122.75,122.76,29793.0,123.08,123.11,122.75,122.76,29793.0
2018-03-08 15:40:00,122.79,123.07,122.73,122.98,31213.0,122.79,123.07,122.73,122.98,31213.0
2018-03-08 15:45:00,122.95,123.04,122.61,122.93,60852.0,122.95,123.04,122.61,122.93,60852.0
2018-03-08 15:50:00,122.94,123.02,122.53,122.53,60568.0,122.94,123.02,122.53,122.53,60568.0
2018-03-08 15:55:00,122.53,122.91,122.48,122.84,124001.0,122.53,122.91,122.48,122.84,124001.0
2018-03-09 09:30:00,124.91,126.82,124.09,125.25,60803.0,124.91,126.82,124.09,125.25,60803.0
2018-03-09 09:35:00,125.25,125.47,123.24,124.84,52641.0,125.25,125.47,123.24,124.84,52641.0
2018-03-09 09:40:00,124.56,125.71,124.35,125.52,39508.0,124.56,125.71,124.35,125.52,39508.0
2018-03-09 09:45:00,125.58,125.7,124.79,125.14,15847.0,125.58,125.7,124.79,125.14,15847.0
2018-03-09 09:50:00,125.15,126.3,125.0,126.25,32634.0,125.15,126.3,125.0,126.25,32634.0
2018-03-09 09:55:00,126.2,126.52,125.36,125.37,20950.0,126.2,126.52,125.36,125.37,20950.0
2018-03-09 10:00:00,125.66,126.14,125.54,125.65,30030.0,125.66,126.14,125.54,125.65,30030.0
2018-03-09 10:05:00,125.92,125.92,125.01,125.15,15313.0,125.92,125.92,125.01,125.15,15313.0
2018-03-09 10:10:00,125.19,125.57,124.86,125.47,30265.0,125.19,125.57,124.86,125.47,30265.0
2018-03-09 10:15:00,125.41,126.28,125.37,126.19,36440.0,125.41,126.28,125.37,126.19,36440.0
2018-03-09 10:20:00,126.24,126.5,126.19,126.35,19133.0,126.24,126.5,126.19,126.35,19133.0
2018-03-09 10:25:00,126.41,126.5,126.13,126.23,17201.0,126.41,126.5,126.13,126.23,17201.0
2018-03-09 10:30:00,126.23,126.23,125.73,125.78,10148.0,126.23,126.23,125.73,125.78,10148.0
2018-03-09 10:35:00,125.84,126.09,125.8,126.0,12824.0,125.84,126.09,125.8,126.0,12824.0
2018-03-09 10:40:00,125.95,126.41,125.94,126.33,8849.0,125.95,126.41,125.94,126.33,8849.0
2018-03-09 10:45:00,126.34,126.46,126.26,126.29,9000.0,126.34,126.46,126.26,126.29,9000.0
2018-03-09 10:50:00,126.41,126.74,126.41,126.71,29535.0,126.41,126.74,126.41,126.71,29535.0
2018-03-09 10:55:00,126.74,127.0,126.46,126.47,23068.0,126.74,127.0,126.46,126.47,23068.0
2018-03-09 11:00:00,126.53,126.86,126.46,126.69,12316.0,126.53,126.86,126.46,126.69,12316.0
2018-03-09 11:05:00,126.67,126.73,126.5,126.73,9400.0,126.67,126.73,126.5,126.73,9400.0
2018-03-09 11:10:00,126.73,127.25,126.73,127.16,17904.0,126.73,127.25,126.73,127.16,17904.0
2018-03-09 11:15:00,127.16,127.49,127.14,127.39,17127.0,127.16,127.49,127.14,127.39,17127.0
2018-03-09 11:20:00,127.39,127.63,127.39,127.63,23031.0,127.39,127.63,127.39,127.63,23031.0
2018-03-09 11:25:00,127.69,127.9,127.6,127.85,14946.0,127.69,127.9,127.6,127.85,14946.0
2018-03-09 11:30:00,127.85,128.04,127.71,127.76,22561.0,127.85,128.04,127.71,127.76,22561.0
2018-03-09 11:35:00,127.72,127.76,127.45,127.63,15728.0,127.72,127.76,127.45,127.63,15728.0
2018-03-09 11:40:00,127.64,127.8,127.51,127.64,4100.0,127.64,127.8,127.51,127.64,4100.0
2018-03-09 11:45:00,127.48,127.48,127.11,127.16,9461.0,127.48,127.48,127.11,127.16,9461.0
2018-03-09 11:50:00,127.05,127.21,127.0,127.1,9531.0,127.05,127.21,127.0,127.1,9531.0
2018-03-09 11:55:00,127.09,127.09,126.91,127.02,8250.0,127.09,127.09,126.91,127.02,8250.0
2018-03-09 12:00:00,127.02,127.02,126.67,126.76,6629.0,127.02,127.02,126.67,126.76,6629.0
2018-03-09 12:05:00,126.82,127.0,126.77,126.97,14485.0,126.82,127.0,126.77,126.97,14485.0
2018-03-09 12:10:00,126.91,126.94,126.73,126.76,4445.0,126.91,126.94,126.73,126.76,4445.0
2018-03-09 12:15:00,126.73,126.75,126.6,126.6,14762.0,126.73,126.75,126.6,126.6,14762.0
2018-03-09 12:20:00,126.58,127.08,126.58,127.02,26566.0,126.58,127.08,126.58,127.02,26566.0
2018-03-09 12:25:00,127.01,127.08,126.93,127.01,13884.0,127.01,127.08,126.93,127.01,13884.0
2018-03-09 12:30:00,126.98,126.98,126.74,126.75,7714.0,126.98,126.98,126.74,126.75,7714.0
2018-03-09 12:35:00,126.75,127.09,126.74,126.92,8800.0,126.75,127.09,126.74,126.92,8800.0
2018-03-09 12:40:00,126.85,126.88,126.49,126.55,11773.0,126.85,126.88,126.49,126.55,11773.0
2018-03-09 12:45:00,126.45,126.58,126.45,126.51,12519.0,126.45,126.58,126.45,126.51,12519.0
2018-03-09 12:50:00,126.6,126.69,126.47,126.57,7610.0,126.6,126.69,126.47,126.57,7610.0
2018-03-09 12:55:00,126.63,126.91,126.58,126.91,8809.0,126.63,126.91,126.58,126.91,8809.0
2018-03-09 13:00:00,126.96,127.19,126.95,127.15,6715.0,126.96,127.19,126.95,127.15,6715.0
2018-03-09 13:05:00,127.19,127.25,127.11,127.25,4800.0,127.19,127.25,127.11,127.25,4800.0
2018-03-09 13:10:00,127.25,127.26,127.1,127.13,14222.0,127.25,127.26,127.1,127.13,14222.0
2018-03-09 13:15:00,127.1,127.48,127.08,127.44,7700.0,127.1,127.48,127.08,127.44,7700.0
2018-03-09 13:20:00,127.39,127.44,127.35,127.44,5105.0,127.39,127.44,127.35,127.44,5105.0
2018-03-09 13:25:00,127.47,127.76,127.39,127.39,15223.0,127.47,127.76,127.39,127.39,15223.0
2018-03-09 13:30:00,127.34,127.41,126.86,126.86,10328.0,127.34,127.41,126.86,126.86,10328.0
2018-03-09 13:35:00,126.87,126.93,126.4,126.4,11449.0,126.87,126.93,126.4,126.4,11449.0
2018-03-09 13:40:00,126.42,126.46,125.99,126.1,56665.0,126.42,126.46,125.99,126.1,56665.0
2018-03-09 13:45:00,126.17,126.36,126.08,126.32,6906.0,126.17,126.36,126.08,126.32,6906.0
2018-03-09 13:50:00,126.32,126.67,126.3,126.3,23892.0,126.32,126.67,126.3,126.3,23892.0
2018-03-09 13:55:00,126.3,126.9,126.3,126.9,12100.0,126.3,126.9,126.3,126.9,12100.0
2018-03-09 14:00:00,126.91,127.27,126.88,127.27,8500.0,126.91,127.27,126.88,127.27,8500.0
2018-03-09 14:05:00,127.25,127.27,126.97,127.23,10775.0,127.25,127.27,126.97,127.23,10775.0
2018-03-09 14:10:00,127.19,127.42,127.15,127.42,12725.0,127.19,127.42,127.15,127.42,12725.0
2018-03-09 14:15:00,127.4,127.71,127.37,127.7,15938.0,127.4,127.71,127.37,127.7,15938.0
2018-03-09 14:20:00,127.71,127.8,127.64,127.74,11043.0,127.71,127.8,127.64,127.74,11043.0
2018-03-09 14:25:00,127.66,127.94,127.64,127.91,9437.0,127.66,127.94,127.64,127.91,9437.0
2018-03-09 14:30:00,127.91,127.93,127.8,127.82,18263.0,127.91,127.93,127.8,127.82,18263.0
2018-03-09 14:35:00,127.85,127.87,127.64,127.68,18527.0,127.85,127.87,127.64,127.68,18527.0
2018-03-09 14:40:00,127.69,127.7,127.57,127.67,19775.0,127.69,127.7,127.57,127.67,19775.0
2018-03-09 14:45:00,127.69,127.71,127.57,127.57,20350.0,127.69,127.71,127.57,127.57,20350.0
2018-03-09 14:50:00,127.6,127.64,127.51,127.59,12603.0,127.6,127.64,127.51,127.59,12603.0
2018-03-09 14:55:00,127.59,128.18,127.52,128.18,22690.0,127.59,128.18,127.52,128.18,22690.0
2018-03-09 15:00:00,128.17,128.27,128.13,128.25,22489.0,128.17,128.27,128.13,128.25,22489.0
2018-03-09 15:05:00,128.16,128.28,128.14,128.28,25526.0,128.16,128.28,128.14,128.28,25526.0
2018-03-09 15:10:00,128.27,128.27,127.95,128.14,41099.0,128.27,128.27,127.95,128.14,41099.0
2018-03-09 15:15:00,128.14,128.21,128.03,128.08,22484.0,128.14,128.21,128.03,128.08,22484.0
2018-03-09 15:20:00,128.1,128.46,128.06,128.43,25098.0,128.1,128.46,128.06,128.43,25098.0
2018-03-09 15:25:00,128.45,128.46,128.23,128.34,25209.0,128.45,128.46,128.23,128.34,25209.0
2018-03-09 15:30:00,128.39,128.44,128.07,128.07,21599.0,128.39,128.44,128.07,128.07,21599.0
2018-03-09 15:35:00,128.1,128.12,127.89,127.92,27192.0,128.1,128.12,127.89,127.92,27192.0
2018-03-09 15:40:00,127.94,127.96,127.87,127.92,29797.0,127.94,127.96,127.87,127.92,29797.0
2018-03-09 15:45:00,127.9,128.11,127.88,128.01,29340.0,127.9,128.11,127.88,128.01,29340.0
2018-03-09 15:50:00,128.04,128.16,128.01,128.05,47997.0,128.04,128.16,128.01,128.05,47997.0
2018-03-09 15:55:00,128.05,128.25,127.97,128.08,78919.0,128.05,128.25,127.97,128.08,78919.0
2018-03-12 09:30:00,128.77,128.82,128.1,128.74,26464.0,128.77,128.82,128.1,128.74,26464.0
2018-03-12 09:35:00,128.78,128.91,127.51,127.51,7918.0,128.78,128.91,127.51,127.51,7918.0
2018-03-12 09:40:00,127.37,128.1,127.26,127.61,28157.0,127.37,128.1,127.26,127.61,28157.0
2018-03-12 09:45:00,127.71,127.74,127.05,127.57,20435.0,127.71,127.74,127.05,127.57,20435.0
2018-03-12 09:50:00,127.36,127.46,126.56,127.22,29510.0,127.36,127.46,126.56,127.22,29510.0
2018-03-12 09:55:00,127.19,127.61,126.86,126.86,10131.0,127.19,127.61,126.86,126.86,10131.0
2018-03-12 10:00:00,126.81,126.91,126.14,126.37,12739.0,126.81,126.91,126.14,126.37,12739.0
2018-03-12 10:05:00,126.35,126.61,126.24,126.52,17094.0,126.35,126.61,126.24,126.52,17094.0
2018-03-12 10:10:00,126.35,126.81,126.29,126.48,9649.0,126.35,126.81,126.29,126.48,9649.0
2018-03-12 10:15:00,126.38,126.38,126.09,126.27,27455.0,126.38,126.38,126.09,126.27,27455.0
2018-03-12 10:20:00,126.3,126.32,125.76,126.05,16275.0,126.3,126.32,125.76,126.05,16275.0
2018-03-12 10:25:00,126.04,126.64,126.04,126.64,9230.0,126.04,126.64,126.04,126.64,9230.0
2018-03-12 10:30:00,126.58,126.65,126.46,126.53,11023.0,126.58,126.65,126.46,126.53,11023.0
2018-03-12 10:35:00,126.44,126.46,126.23,126.24,2400.0,126.44,126.46,126.23,126.24,2400.0
2018-03-12 10:40:00,126.25,126.27,125.77,126.01,14415.0,126.25,126.27,125.77,126.01,14415.0
2018-03-12 10:45:00,125.91,125.95,125.29,125.37,33749.0,125.91,125.95,125.29,125.37,33749.0
2018-03-12 10:50:00,125.42,125.76,125.34,125.65,18316.0,125.42,125.76,125.34,125.65,18316.0
2018-03-12 10:55:00,125.68,125.78,125.55,125.63,10785.0,125.68,125.78,125.55,125.63,10785.0
2018-03-12 11:00:00,125.66,126.16,125.66,126.16,5425.0,125.66,126.16,125.66,126.16,5425.0
2018-03-12 11:05:00,126.12,126.35,125.88,125.89,18906.0,126.12,126.35,125.88,125.89,18906.0
2018-03-12 11:10:00,125.86,126.14,125.86,125.92,6537.0,125.86,126.14,125.86,125.92,6537.0
2018-03-12 11:15:00,125.93,126.4,125.92,126.3,10496.0,125.93,126.4,125.92,126.3,10496.0
2018-03-12 11:20:00,126.35,126.35,125.62,125.62,4700.0,126.35,126.35,125.62,125.62,4700.0
2018-03-12 11:25:00,125.5,125.68,125.0,125.1,14909.0,125.5,125.68,125.0,125.1,14909.0
2018-03-12 11:30:00,125.09,125.27,124.88,125.12,12048.0,125.09,125.27,124.88,125.12,12048.0
2018-03-12 11:35:00,125.1,125.47,125.1,125.39,3650.0,125.1,125.47,125.1,125.39,3650.0
2018-03-12 11:40:00,125.39,125.7,125.31,125.7,10601.0,125.39,125.7,125.31,125.7,10601.0
2018-03-12 11:45:00,125.68,125.71,125.46,125.56,8050.0,125.68,125.71,125.46,125.56,8050.0
2018-03-12 11:50:00,125.56,125.86,125.49,125.72,23320.0,125.56,125.86,125.49,125.72,23320.0
2018-03-12 11:55:00,125.79,126.03,125.68,125.9,51485.0,125.79,126.03,125.68,125.9,51485.0
2018-03-12 12:00:00,125.9,126.0,125.73,125.73,16332.0,125.9,126.0,125.73,125.73,16332.0
2018-03-12 12:05:00,125.66,125.7,125.16,125.38,30250.0,125.66,125.7,125.16,125.38,30250.0
2018-03-12 12:10:00,125.38,125.62,125.09,125.55,18281.0,125.38,125.62,125.09,125.55,18281.0
2018-03-12 12:15:00,125.47,125.88,125.37,125.37,28737.0,125.47,125.88,125.37,125.37,28737.0
2018-03-12 12:20:00,125.42,125.42,125.21,125.33,20933.0,125.42,125.42,125.21,125.33,20933.0
2018-03-12 12:25:00,125.3,125.3,124.91,125.14,71388.0,125.3,125.3,124.91,125.14,71388.0
2018-03-12 12:30:00,125.14,125.14,124.71,124.78,23218.0,125.14,125.14,124.71,124.78,23218.0
2018-03-12 12:35:00,124.81,124.83,124.66,124.7,15493.0,124.81,124.83,124.66,124.7,15493.0
2018-03-12 12:40:00,124.7,124.77,124.45,124.57,32121.0,124.7,124.77,124.45,124.57,32121.0
2018-03-12 12:45:00,124.57,124.62,124.54,124.54,1300.0,124.57,124.62,124.54,124.54,1300.0
2018-03-12 12:50:00,124.53,124.6,124.39,124.53,14237.0,124.53,124.6,124.39,124.53,14237.0
2018-03-12 12:55:00,124.56,124.76,124.56,124.76,10010.0,124.56,124.76,124.56,124.76,10010.0
2018-03-12 13:00:00,124.73,125.06,124.72,125.06,13173.0,124.73,125.06,124.72,125.06,13173.0
2018-03-12 13:05:00,125.08,125.23,125.03,125.03,7650.0,125.08,125.23,125.03,125.03,7650.0
2018-03-12 13:10:00,125.03,125.05,124.76,125.05,7386.0,125.03,125.05,124.76,125.05,7386.0
2018-03-12 13:15:00,125.04,125.04,124.93,124.96,6032.0,125.04,125.04,124.93,124.96,6032.0
2018-03-12 13:20:00,124.92,125.0,124.89,124.91,5200.0,124.92,125.0,124.89,124.91,5200.0
2018-03-12 13:25:00,124.83,124.88,124.65,124.65,3601.0,124.83,124.88,124.65,124.65,3601.0
2018-03-12 13:30:00,124.74,124.98,124.7,124.94,6935.0,124.74,124.98,124.7,124.94,6935.0
2018-03-12 13:35:00,124.9,125.01,124.73,124.96,21541.0,124.9,125.01,124.73,124.96,21541.0
2018-03-12 13:40:00,125.04,125.24,124.95,125.2,8951.0,125.04,125.24,124.95,125.2,8951.0
2018-03-12 13:45:00,125.18,125.47,125.17,125.18,12908.0,125.18,125.47,125.17,125.18,12908.0
2018-03-12 13:50:00,125.25,125.35,125.16,125.25,6603.0,125.25,125.35,125.16,125.25,6603.0
2018-03-12 13:55:00,125.26,125.4,125.25,125.25,9639.0,125.26,125.4,125.25,125.25,9639.0
2018-03-12 14:00:00,125.18,125.59,125.18,125.53,6520.0,125.18,125.59,125.18,125.53,6520.0
2018-03-12 14:05:00,125.54,125.55,125.18,125.19,5868.0,125.54,125.55,125.18,125.19,5868.0
2018-03-12 14:10:00,125.17,125.39,125.13,125.19,6871.0,125.17,125.39,125.13,125.19,6871.0
2018-03-12 14:15:00,125.28,125.36,125.26,125.26,2300.0,125.28,125.36,125.26,125.26,2300.0
2018-03-12 14:20:00,125.33,125.46,125.24,125.41,7503.0,125.33,125.46,125.24,125.41,7503.0
2018-03-12 14:25:00,125.43,125.78,125.43,125.74,6400.0,125.43,125.78,125.43,125.74,6400.0
2018-03-12 14:30:00,125.75,125.91,125.61,125.72,15327.0,125.75,125.91,125.61,125.72,15327.0
2018-03-12 14:35:00,125.71,125.71,125.4,125.44,6075.0,125.71,125.71,125.4,125.44,6075.0
2018-03-12 14:40:00,125.45,125.45,125.0,125.14,7850.0,125.45,125.45,125.0,125.14,7850.0
2018-03-12 14:45:00,125.15,125.16,124.86,124.96,6345.0,125.15,125.16,124.86,124.96,6345.0
2018-03-12 14:50:00,125.01,125.36,124.99,125.03,10035.0,125.01,125.36,124.99,125.03,10035.0
2018-03-12 14:55:00,125.07,125.1,124.93,125.04,3500.0,125.07,125.1,124.93,125.04,3500.0
2018-03-12 15:00:00,125.13,125.59,125.08,125.54,3920.0,125.13,125.59,125.08,125.54,3920.0
2018-03-12 15:05:00,125.59,125.89,125.39,125.8,16679.0,125.59,125.89,125.39,125.8,16679.0
2018-03-12 15:10:00,125.87,126.03,125.81,125.92,14046.0,125.87,126.03,125.81,125.92,14046.0
2018-03-12 15:15:00,125.86,126.18,125.86,126.11,13210.0,125.86,126.18,125.86,126.11,13210.0
2018-03-12 15:20:00,126.15,126.24,126.01,126.1,17500.0,126.15,126.24,126.01,126.1,17500.0
2018-03-12 15:25:00,126.15,126.22,126.01,126.18,11838.0,126.15,126.22,126.01,126.18,11838.0
2018-03-12 15:30:00,126.18,126.18,125.9,125.97,19761.0,126.18,126.18,125.9,125.97,19761.0
2018-03-12 15:35:00,125.99,126.0,125.65,125.65,24547.0,125.99,126.0,125.65,125.65,24547.0
2018-03-12 15:40:00,125.64,125.66,125.47,125.55,21743.0,125.64,125.66,125.47,125.55,21743.0
2018-03-12 15:45:00,125.59,125.99,125.58,125.67,64570.0,125.59,125.99,125.58,125.67,64570.0
2018-03-12 15:50:00,125.66,125.67,125.47,125.47,26846.0,125.66,125.67,125.47,125.47,26846.0
2018-03-12 15:55:00,125.46,125.62,125.39,125.59,83669.0,125.46,125.62,125.39,125.59,83669.0
2018-03-13 09:30:00,126.1,126.85,125.05,126.82,12465.0,126.1,126.85,125.05,126.82,12465.0
2018-03-13 09:35:00,126.83,127.16,126.45,127.16,7093.0,126.83,127.16,126.45,127.16,7093.0
2018-03-13 09:40:00,127.0,127.65,126.93,127.25,38297.0,127.0,127.65,126.93,127.25,38297.0
2018-03-13 09:45:00,127.4,127.44,127.06,127.3,3418.0,127.4,127.44,127.06,127.3,3418.0
2018-03-13 09:50:00,127.29,127.43,127.1,127.19,6267.0,127.29,127.43,127.1,127.19,6267.0
2018-03-13 09:55:00,127.13,127.51,126.89,127.46,19597.0,127.13,127.51,126.89,127.46,19597.0
2018-03-13 10:00:00,127.42,127.97,127.41,127.96,17027.0,127.42,127.97,127.41,127.96,17027.0
2018-03-13 10:05:00,127.93,128.41,127.67,128.41,65673.0,127.93,128.41,127.67,128.41,65673.0
2018-03-13 10:10:00,128.41,128.65,128.21,128.31,16798.0,128.41,128.65,128.21,128.31,16798.0
2018-03-13 10:15:00,128.39,128.9,128.03,128.03,21200.0,128.39,128.9,128.03,128.03,21200.0
2018-03-13 10:20:00,128.0,128.31,127.76,128.17,60518.0,128.0,128.31,127.76,128.17,60518.0
2018-03-13 10:25:00,128.13,128.29,127.9,128.19,75009.0,128.13,128.29,127.9,128.19,75009.0
2018-03-13 10:30:00,128.23,128.61,127.98,128.23,25010.0,128.23,128.61,127.98,128.23,25010.0
2018-03-13 10:35:00,128.26,128.27,127.7,128.08,11670.0,128.26,128.27,127.7,128.08,11670.0
2018-03-13 10:40:00,128.09,128.23,127.96,128.06,11590.0,128.09,128.23,127.96,128.06,11590.0
2018-03-13 10:45:00,128.18,128.18,127.93,127.95,12783.0,128.18,128.18,127.93,127.95,12783.0
2018-03-13 10:50:00,127.9,128.06,127.61,127.92,25814.0,127.9,128.06,127.61,127.92,25814.0
2018-03-13 10:55:00,127.86,127.95,127.8,127.84,5217.0,127.86,127.95,127.8,127.84,5217.0
2018-03-13 11:00:00,127.84,128.0,127.7,127.98,16548.0,127.84,128.0,127.7,127.98,16548.0
2018-03-13 11:05:00,128.04,128.14,127.5,127.75,58094.0,128.04,128.14,127.5,127.75,58094.0
2018-03-13 11:10:00,127.77,127.77,127.42,127.58,7680.0,127.77,127.77,127.42,127.58,7680.0
2018-03-13 11:15:00,127.57,127.69,127.49,127.68,9809.0,127.57,127.69,127.49,127.68,9809.0
2018-03-13 11:20:00,127.69,127.88,127.6,127.62,15055.0,127.69,127.88,127.6,127.62,15055.0
2018-03-13 11:25:00,127.7,128.08,127.64,128.08,13998.0,127.7,128.08,127.64,128.08,13998.0
2018-03-13 11:30:00,128.08,128.24,127.99,128.11,18206.0,128.08,128.24,127.99,128.11,18206.0
2018-03-13 11:35:00,128.17,128.45,128.16,128.45,11606.0,128.17,128.45,128.16,128.45,11606.0
2018-03-13 11:40:00,128.51,128.59,128.15,128.15,7432.0,128.51,128.59,128.15,128.15,7432.0
2018-03-13 11:45:00,128.26,128.33,128.19,128.24,8050.0,128.26,128.33,128.19,128.24,8050.0
2018-03-13 11:50:00,128.23,128.65,128.19,128.51,12792.0,128.23,128.65,128.19,128.51,12792.0
2018-03-13 11:55:00,128.46,128.73,128.46,128.73,6300.0,128.46,128.73,128.46,128.73,6300.0
2018-03-13 12:00:00,128.71,128.72,128.32,128.33,9522.0,128.71,128.72,128.32,128.33,9522.0
2018-03-13 12:05:00,128.38,128.42,127.77,127.93,15929.0,128.38,128.42,127.77,127.93,15929.0
2018-03-13 12:10:00,127.87,127.89,127.6,127.88,27595.0,127.87,127.89,127.6,127.88,27595.0
2018-03-13 12:15:00,127.98,128.31,127.93,128.31,19444.0,127.98,128.31,127.93,128.31,19444.0
2018-03-13 12:20:00,128.31,128.37,127.99,128.2,20243.0,128.31,128.37,127.99,128.2,20243.0
2018-03-13 12:25:00,128.25,128.45,128.24,128.34,5114.0,128.25,128.45,128.24,128.34,5114.0
2018-03-13 12:30:00,128.41,128.48,128.23,128.45,21586.0,128.41,128.48,128.23,128.45,21586.0
2018-03-13 12:35:00,128.45,128.47,128.13,128.4,4308.0,128.45,128.47,128.13,128.4,4308.0
2018-03-13 12:40:00,128.48,128.65,128.38,128.65,6298.0,128.48,128.65,128.38,128.65,6298.0
2018-03-13 12:45:00,128.57,128.75,128.53,128.75,7209.0,128.57,128.75,128.53,128.75,7209.0
2018-03-13 12:50:00,128.79,128.93,128.55,128.68,3621.0,128.79,128.93,128.55,128.68,3621.0
2018-03-13 12:55:00,128.56,128.72,128.4,128.59,4559.0,128.56,128.72,128.4,128.59,4559.0
2018-03-13 13:00:00,128.57,128.59,128.34,128.54,8775.0,128.57,128.59,128.34,128.54,8775.0
2018-03-13 13:05:00,128.53,128.53,127.95,128.17,11450.0,128.53,128.53,127.95,128.17,11450.0
2018-03-13 13:10:00,128.13,128.29,128.08,128.28,2800.0,128.13,128.29,128.08,128.28,2800.0
2018-03-13 13:15:00,128.19,128.37,128.04,128.37,6518.0,128.19,128.37,128.04,128.37,6518.0
2018-03-13 13:20:00,128.38,128.39,128.13,128.24,6900.0,128.38,128.39,128.13,128.24,6900.0
2018-03-13 13:25:00,128.3,128.31,128.19,128.24,3352.0,128.3,128.31,128.19,128.24,3352.0
2018-03-13 13:30:00,128.21,128.21,127.71,127.71,12300.0,128.21,128.21,127.71,127.71,12300.0
2018-03-13 13:35:00,127.72,127.97,127.68,127.97,12384.0,127.72,127.97,127.68,127.97,12384.0
2018-03-13 13:40:00,127.91,127.91,127.71,127.81,12994.0,127.91,127.91,127.71,127.81,12994.0
2018-03-13 13:45:00,127.8,127.99,127.74,127.82,8200.0,127.8,127.99,127.74,127.82,8200.0
2018-03-13 13:50:00,127.89,127.95,127.72,127.95,5718.0,127.89,127.95,127.72,127.95,5718.0
2018-03-13 13:55:00,128.0,128.04,127.76,127.76,3670.0,128.0,128.04,127.76,127.76,3670.0
2018-03-13 14:00:00,127.85,127.95,127.75,127.83,5801.0,127.85,127.95,127.75,127.83,5801.0
2018-03-13 14:05:00,127.8,127.87,127.68,127.75,23973.0,127.8,127.87,127.68,127.75,23973.0
2018-03-13 14:10:00,127.67,127.72,127.56,127.72,2318.0,127.67,127.72,127.56,127.72,2318.0
2018-03-13 14:15:00,127.74,127.81,127.74,127.75,5498.0,127.74,127.81,127.74,127.75,5498.0
2018-03-13 14:20:00,127.74,127.74,127.59,127.65,7558.0,127.74,127.74,127.59,127.65,7558.0
2018-03-13 14:25:00,127.61,127.87,127.54,127.8,10871.0,127.61,127.87,127.54,127.8,10871.0
2018-03-13 14:30:00,127.74,128.04,127.74,127.9,10203.0,127.74,128.04,127.74,127.9,10203.0
2018-03-13 14:35:00,127.82,127.82,127.61,127.76,3435.0,127.82,127.82,127.61,127.76,3435.0
2018-03-13 14:40:00,127.75,127.78,127.51,127.65,17399.0,127.75,127.78,127.51,127.65,17399.0
2018-03-13 14:45:00,127.64,127.82,127.64,127.66,10903.0,127.64,127.82,127.64,127.66,10903.0
2018-03-13 14:50:00,127.65,127.66,127.53,127.58,5680.0,127.65,127.66,127.53,127.58,5680.0
2018-03-13 14:55:00,127.53,127.54,127.2,127.3,14121.0,127.53,127.54,127.2,127.3,14121.0
2018-03-13 15:00:00,127.31,127.5,127.31,127.47,4471.0,127.31,127.5,127.31,127.47,4471.0
2018-03-13 15:05:00,127.45,127.61,127.43,127.56,13437.0,127.45,127.61,127.43,127.56,13437.0
2018-03-13 15:10:00,127.59,127.82,127.59,127.8,6771.0,127.59,127.82,127.59,127.8,6771.0
2018-03-13 15:15:00,127.79,127.79,127.54,127.54,5100.0,127.79,127.79,127.54,127.54,5100.0
2018-03-13 15:20:00,127.46,127.48,127.23,127.3,5582.0,127.46,127.48,127.23,127.3,5582.0
2018-03-13 15:25:00,127.3,127.52,127.3,127.41,7020.0,127.3,127.52,127.3,127.41,7020.0
2018-03-13 15:30:00,127.43,127.53,127.39,127.43,15983.0,127.43,127.53,127.39,127.43,15983.0
2018-03-13 15:35:00,127.43,127.58,127.27,127.34,9059.0,127.43,127.58,127.27,127.34,9059.0
2018-03-13 15:40:00,127.34,127.44,127.26,127.35,10280.0,127.34,127.44,127.26,127.35,10280.0
2018-03-13 15:45:00,127.38,127.38,127.04,127.05,11083.0,127.38,127.38,127.04,127.05,11083.0
2018-03-13 15:50:00,127.11,127.23,127.0,127.01,21417.0,127.11,127.23,127.0,127.01,21417.0
2018-03-13 15:55:00,127.04,127.1,127.0,127.09,30267.0,127.04,127.1,127.0,127.09,30267.0
2018-03-14 09:30:00,127.05,128.11,126.66,126.75,9702.0,127.05,128.11,126.66,126.75,9702.0
2018-03-14 09:35:00,126.62,126.76,126.24,126.63,4915.0,126.62,126.76,126.24,126.63,4915.0
2018-03-14 09:40:00,126.33,126.33,125.41,125.81,22958.0,126.33,126.33,125.41,125.81,22958.0
2018-03-14 09:45:00,125.81,125.91,125.48,125.69,4461.0,125.81,125.91,125.48,125.69,4461.0
2018-03-14 09:50:00,125.66,126.05,125.66,125.68,4800.0,125.66,126.05,125.66,125.68,4800.0
2018-03-14 09:55:00,125.83,126.05,125.55,125.9,20015.0,125.83,126.05,125.55,125.9,20015.0
2018-03-14 10:00:00,125.89,126.11,125.72,126.05,60301.0,125.89,126.11,125.72,126.05,60301.0
2018-03-14 10:05:00,126.01,126.12,125.46,125.57,10639.0,126.01,126.12,125.46,125.57,10639.0
2018-03-14 10:10:00,125.45,125.45,125.07,125.24,14008.0,125.45,125.45,125.07,125.24,14008.0
2018-03-14 10:15:00,125.33,125.39,124.89,125.27,8844.0,125.33,125.39,124.89,125.27,8844.0
2018-03-14 10:20:00,125.14,126.05,125.08,125.97,11119.0,125.14,126.05,125.08,125.97,11119.0
2018-03-14 10:25:00,125.98,126.16,125.91,126.11,4900.0,125.98,126.16,125.91,126.11,4900.0
2018-03-14 10:30:00,125.9,126.05,125.86,125.91,11508.0,125.9,126.05,125.86,125.91,11508.0
2018-03-14 10:35:00,125.97,126.32,125.95,126.05,6662.0,125.97,126.32,125.95,126.05,6662.0
2018-03-14 10:40:00,126.06,126.09,125.9,125.95,4600.0,126.06,126.09,125.9,125.95,4600.0
2018-03-14 10:45:00,125.9,126.11,125.84,126.07,8527.0,125.9,126.11,125.84,126.07,8527.0
2018-03-14 10:50:00,126.07,126.55,126.03,126.26,14903.0,126.07,126.55,126.03,126.26,14903.0
2018-03-14 10:55:00,126.29,126.49,126.22,126.49,4800.0,126.29,126.49,126.22,126.49,4800.0
2018-03-14 11:00:00,126.43,126.53,126.14,126.22,14037.0,126.43,126.53,126.14,126.22,14037.0
2018-03-14 11:05:00,126.23,126.49,126.22,126.41,7871.0,126.23,126.49,126.22,126.41,7871.0
2018-03-14 11:10:00,126.42,126.49,126.36,126.47,8295.0,126.42,126.49,126.36,126.47,8295.0
2018-03-14 11:15:00,126.44,126.47,126.04,126.24,6701.0,126.44,126.47,126.04,126.24,6701.0
2018-03-14 11:20:00,126.32,126.35,125.87,126.02,12304.0,126.32,126.35,125.87,126.02,12304.0
2018-03-14 11:25:00,125.98,126.03,125.74,125.77,7187.0,125.98,126.03,125.74,125.77,7187.0
2018-03-14 11:30:00,125.77,126.05,125.77,126.05,5002.0,125.77,126.05,125.77,126.05,5002.0
2018-03-14 11:35:00,126.07,126.2,125.99,126.03,6642.0,126.07,126.2,125.99,126.03,6642.0
2018-03-14 11:40:00,125.98,126.05,125.78,125.78,7400.0,125.98,126.05,125.78,125.78,7400.0
2018-03-14 11:45:00,125.82,126.14,125.7,126.08,7186.0,125.82,126.14,125.7,126.08,7186.0
2018-03-14 11:50:00,126.17,126.42,126.17,126.42,5500.0,126.17,126.42,126.17,126.42,5500.0
2018-03-14 11:55:00,126.48,126.69,126.45,126.61,5040.0,126.48,126.69,126.45,126.61,5040.0
2018-03-14 12:00:00,126.48,126.72,126.48,126.72,4604.0,126.48,126.72,126.48,126.72,4604.0
2018-03-14 12:05:00,126.78,127.05,126.78,126.82,8281.0,126.78,127.05,126.78,126.82,8281.0
2018-03-14 12:10:00,126.71,126.85,126.49,126.63,31183.0,126.71,126.85,126.49,126.63,31183.0
2018-03-14 12:15:00,126.61,126.61,126.43,126.55,6209.0,126.61,126.61,126.43,126.55,6209.0
2018-03-14 12:20:00,126.56,126.71,126.5,126.71,12975.0,126.56,126.71,126.5,126.71,12975.0
2018-03-14 12:25:00,126.75,127.05,126.75,127.02,10251.0,126.75,127.05,126.75,127.02,10251.0
2018-03-14 12:30:00,127.07,127.07,126.88,126.93,3700.0,127.07,127.07,126.88,126.93,3700.0
2018-03-14 12:35:00,126.93,127.06,126.86,127.01,18754.0,126.93,127.06,126.86,127.01,18754.0
2018-03-14 12:40:00,127.02,127.33,126.96,127.24,4789.0,127.02,127.33,126.96,127.24,4789.0
2018-03-14 12:45:00,127.2,127.58,127.2,127.47,8052.0,127.2,127.58,127.2,127.47,8052.0
2018-03-14 12:50:00,127.35,127.43,126.95,127.43,8053.0,127.35,127.43,126.95,127.43,8053.0
2018-03-14 12:55:00,127.4,127.45,126.91,127.01,2809.0,127.4,127.45,126.91,127.01,2809.0
2018-03-14 13:00:00,127.04,127.13,126.93,127.05,4239.0,127.04,127.13,126.93,127.05,4239.0
2018-03-14 13:05:00,127.01,127.05,126.97,127.02,4001.0,127.01,127.05,126.97,127.02,4001.0
2018-03-14 13:10:00,126.99,126.99,126.72,126.9,2900.0,126.99,126.99,126.72,126.9,2900.0
2018-03-14 13:15:00,126.9,127.01,126.84,127.0,4800.0,126.9,127.01,126.84,127.0,4800.0
2018-03-14 13:20:00,126.99,127.1,126.95,127.1,4410.0,126.99,127.1,126.95,127.1,4410.0
2018-03-14 13:25:00,127.04,127.06,126.99,127.06,2700.0,127.04,127.06,126.99,127.06,2700.0
2018-03-14 13:30:00,127.08,127.33,126.97,127.21,6600.0,127.08,127.33,126.97,127.21,6600.0
2018-03-14 13:35:00,127.25,127.33,127.13,127.13,3408.0,127.25,127.33,127.13,127.13,3408.0
2018-03-14 13:40:00,127.16,127.43,127.01,127.2,3500.0,127.16,127.43,127.01,127.2,3500.0
2018-03-14 13:45:00,127.21,127.44,127.21,127.44,6116.0,127.21,127.44,127.21,127.44,6116.0
2018-03-14 13:50:00,127.52,127.57,127.42,127.5,5007.0,127.52,127.57,127.42,127.5,5007.0
2018-03-14 13:55:00,127.5,127.5,127.01,127.01,3700.0,127.5,127.5,127.01,127.01,3700.0
2018-03-14 14:00:00,127.06,127.06,126.79,126.88,3000.0,127.06,127.06,126.79,126.88,3000.0
2018-03-14 14:05:00,126.81,126.99,126.81,126.99,9900.0,126.81,126.99,126.81,126.99,9900.0
2018-03-14 14:10:00,126.98,126.98,126.73,126.75,2896.0,126.98,126.98,126.73,126.75,2896.0
2018-03-14 14:15:00,126.78,126.92,126.77,126.83,4800.0,126.78,126.92,126.77,126.83,4800.0
2018-03-14 14:20:00,126.89,126.9,126.7,126.74,3303.0,126.89,126.9,126.7,126.74,3303.0
2018-03-14 14:25:00,126.74,127.19,126.71,127.15,16800.0,126.74,127.19,126.71,127.15,16800.0
2018-03-14 14:30:00,127.16,127.3,126.95,127.08,11750.0,127.16,127.3,126.95,127.08,11750.0
2018-03-14 14:35:00,127.05,127.05,126.77,126.88,6214.0,127.05,127.05,126.77,126.88,6214.0
2018-03-14 14:40:00,126.9,127.15,126.86,126.98,8810.0,126.9,127.15,126.86,126.98,8810.0
2018-03-14 14:45:00,126.97,126.99,126.79,126.99,13088.0,126.97,126.99,126.79,126.99,13088.0
2018-03-14 14:50:00,126.94,127.1,126.92,127.1,6114.0,126.94,127.1,126.92,127.1,6114.0
2018-03-14 14:55:00,127.21,127.3,127.07,127.3,4254.0,127.21,127.3,127.07,127.3,4254.0
2018-03-14 15:00:00,127.3,127.35,127.05,127.2,12257.0,127.3,127.35,127.05,127.2,12257.0
2018-03-14 15:05:00,127.24,127.39,127.06,127.12,12285.0,127.24,127.39,127.06,127.12,12285.0
2018-03-14 15:10:00,127.17,127.18,126.86,126.92,12168.0,127.17,127.18,126.86,126.92,12168.0
2018-03-14 15:15:00,126.95,127.25,126.88,127.25,12260.0,126.95,127.25,126.88,127.25,12260.0
2018-03-14 15:20:00,127.16,127.38,127.11,127.38,5551.0,127.16,127.38,127.11,127.38,5551.0
2018-03-14 15:25:00,127.35,127.52,127.26,127.51,8416.0,127.35,127.52,127.26,127.51,8416.0
2018-03-14 15:30:00,127.47,127.53,127.37,127.39,14905.0,127.47,127.53,127.37,127.39,14905.0
2018-03-14 15:35:00,127.42,127.49,127.06,127.14,75207.0,127.42,127.49,127.06,127.14,75207.0
2018-03-14 15:40:00,127.09,127.27,127.09,127.2,18123.0,127.09,127.27,127.09,127.2,18123.0
2018-03-14 15:45:00,127.23,127.35,127.14,127.2,28766.0,127.23,127.35,127.14,127.2,28766.0
2018-03-14 15:50:00,127.16,127.16,126.97,127.04,17849.0,127.16,127.16,126.97,127.04,17849.0
2018-03-14 15:55:00,127.01,127.24,126.97,127.11,44011.0,127.01,127.24,126.97,127.11,44011.0
2018-03-15 09:30:00,128.09,128.09,127.06,127.68,24716.0,128.09,128.09,127.06,127.68,24716.0
2018-03-15 09:35:00,128.0,128.73,127.75,128.06,26795.0,128.0,128.73,127.75,128.06,26795.0
2018-03-15 09:40:00,128.05,128.48,127.8,127.89,16346.0,128.05,128.48,127.8,127.89,16346.0
2018-03-15 09:45:00,127.95,128.67,127.68,128.08,16945.0,127.95,128.67,127.68,128.08,16945.0
2018-03-15 09:50:00,127.96,128.43,127.83,128.26,48832.0,127.96,128.43,127.83,128.26,48832.0
2018-03-15 09:55:00,128.17,128.49,128.07,128.37,18326.0,128.17,128.49,128.07,128.37,18326.0
2018-03-15 10:00:00,128.37,128.43,127.79,127.8,10584.0,128.37,128.43,127.79,127.8,10584.0
2018-03-15 10:05:00,127.91,128.34,127.91,128.28,19856.0,127.91,128.34,127.91,128.28,19856.0
2018-03-15 10:10:00,128.31,128.5,128.07,128.14,4049.0,128.31,128.5,128.07,128.14,4049.0
2018-03-15 10:15:00,128.05,128.09,127.21,127.49,11097.0,128.05,128.09,127.21,127.49,11097.0
2018-03-15 10:20:00,127.46,127.65,127.29,127.65,6340.0,127.46,127.65,127.29,127.65,6340.0
2018-03-15 10:25:00,127.67,128.03,127.64,127.72,5500.0,127.67,128.03,127.64,127.72,5500.0
2018-03-15 10:30:00,127.72,127.92,127.67,127.69,5581.0,127.72,127.92,127.67,127.69,5581.0
2018-03-15 10:35:00,127.69,127.95,127.69,127.94,7420.0,127.69,127.95,127.69,127.94,7420.0
2018-03-15 10:40:00,127.99,128.1,127.83,127.84,8428.0,127.99,128.1,127.83,127.84,8428.0
2018-03-15 10:45:00,127.82,127.98,127.74,127.94,6181.0,127.82,127.98,127.74,127.94,6181.0
2018-03-15 10:50:00,127.94,127.94,127.62,127.71,7647.0,127.94,127.94,127.62,127.71,7647.0
2018-03-15 10:55:00,127.73,128.42,127.72,128.17,8321.0,127.73,128.42,127.72,128.17,8321.0
2018-03-15 11:00:00,128.25,128.44,128.15,128.34,9000.0,128.25,128.44,128.15,128.34,9000.0
2018-03-15 11:05:00,128.35,128.35,128.1,128.13,6400.0,128.35,128.35,128.1,128.13,6400.0
2018-03-15 11:10:00,128.04,128.69,128.04,128.69,29900.0,128.04,128.69,128.04,128.69,29900.0
2018-03-15 11:15:00,128.72,128.92,128.66,128.84,13364.0,128.72,128.92,128.66,128.84,13364.0
2018-03-15 11:20:00,128.78,128.85,128.62,128.75,4957.0,128.78,128.85,128.62,128.75,4957.0
2018-03-15 11:25:00,128.83,129.57,128.83,129.41,14004.0,128.83,129.57,128.83,129.41,14004.0
2018-03-15 11:30:00,129.36,129.44,129.1,129.31,13085.0,129.36,129.44,129.1,129.31,13085.0
2018-03-15 11:35:00,129.38,129.78,129.33,129.78,9115.0,129.38,129.78,129.33,129.78,9115.0
2018-03-15 11:40:00,129.8,130.0,129.62,129.81,12404.0,129.8,130.0,129.62,129.81,12404.0
2018-03-15 11:45:00,129.89,129.94,129.61,129.61,10015.0,129.89,129.94,129.61,129.61,10015.0
2018-03-15 11:50:00,129.53,129.61,129.32,129.32,3586.0,129.53,129.61,129.32,129.32,3586.0
2018-03-15 11:55:00,129.22,129.34,128.89,128.89,6436.0,129.22,129.34,128.89,128.89,6436.0
2018-03-15 12:00:00,128.95,129.04,128.8,128.96,28991.0,128.95,129.04,128.8,128.96,28991.0
2018-03-15 12:05:00,128.95,129.19,128.92,128.92,12587.0,128.95,129.19,128.92,128.92,12587.0
2018-03-15 12:10:00,128.92,129.1,128.8,128.9,9809.0,128.92,129.1,128.8,128.9,9809.0
2018-03-15 12:15:00,128.9,129.14,128.86,129.14,7100.0,128.9,129.14,128.86,129.14,7100.0
2018-03-15 12:20:00,129.13,129.16,128.88,128.88,3839.0,129.13,129.16,128.88,128.88,3839.0
2018-03-15 12:25:00,128.88,128.88,128.63,128.7,6189.0,128.88,128.88,128.63,128.7,6189.0
2018-03-15 12:30:00,128.65,128.9,128.59,128.87,9584.0,128.65,128.9,128.59,128.87,9584.0
2018-03-15 12:35:00,128.81,128.89,128.66,128.66,2011.0,128.81,128.89,128.66,128.66,2011.0
2018-03-15 12:40:00,128.68,128.82,128.65,128.69,3417.0,128.68,128.82,128.65,128.69,3417.0
2018-03-15 12:45:00,128.69,128.95,128.62,128.89,9957.0,128.69,128.95,128.62,128.89,9957.0
2018-03-15 12:50:00,128.92,129.03,128.85,128.94,7000.0,128.92,129.03,128.85,128.94,7000.0
2018-03-15 12:55:00,128.93,128.94,128.8,128.94,4408.0,128.93,128.94,128.8,128.94,4408.0
2018-03-15 13:00:00,128.87,129.01,128.79,128.99,2200.0,128.87,129.01,128.79,128.99,2200.0
2018-03-15 13:05:00,128.9,128.97,128.89,128.96,1316.0,128.9,128.97,128.89,128.96,1316.0
2018-03-15 13:10:00,128.89,128.93,128.59,128.64,3515.0,128.89,128.93,128.59,128.64,3515.0
2018-03-15 13:15:00,128.63,128.69,128.57,128.68,3456.0,128.63,128.69,128.57,128.68,3456.0
2018-03-15 13:20:00,128.58,128.69,128.57,128.59,4806.0,128.58,128.69,128.57,128.59,4806.0
2018-03-15 13:25:00,128.58,128.68,128.56,128.56,1986.0,128.58,128.68,128.56,128.56,1986.0
2018-03-15 13:30:00,128.53,128.72,128.53,128.59,2807.0,128.53,128.72,128.53,128.59,2807.0
2018-03-15 13:35:00,128.62,128.62,128.46,128.53,800.0,128.62,128.62,128.46,128.53,800.0
2018-03-15 13:40:00,128.59,128.69,128.54,128.69,2249.0,128.59,128.69,128.54,128.69,2249.0
2018-03-15 13:45:00,128.63,128.84,128.62,128.78,5770.0,128.63,128.84,128.62,128.78,5770.0
2018-03-15 13:50:00,128.72,128.77,128.72,128.77,300.0,128.72,128.77,128.72,128.77,300.0
2018-03-15 13:55:00,128.71,128.82,128.64,128.64,9969.0,128.71,128.82,128.64,128.64,9969.0
2018-03-15 14:00:00,128.68,128.68,128.4,128.4,29427.0,128.68,128.68,128.4,128.4,29427.0
2018-03-15 14:05:00,128.46,128.53,128.28,128.31,5600.0,128.46,128.53,128.28,128.31,5600.0
2018-03-15 14:10:00,128.31,128.4,128.12,128.17,6598.0,128.31,128.4,128.12,128.17,6598.0
2018-03-15 14:15:00,128.17,128.29,128.12,128.23,5313.0,128.17,128.29,128.12,128.23,5313.0
2018-03-15 14:20:00,128.18,128.27,128.1,128.11,3331.0,128.18,128.27,128.1,128.11,3331.0
2018-03-15 14:25:00,128.12,128.13,127.93,128.03,6570.0,128.12,128.13,127.93,128.03,6570.0
2018-03-15 14:30:00,128.08,128.19,128.0,128.19,6750.0,128.08,128.19,128.0,128.19,6750.0
2018-03-15 14:35:00,128.15,128.28,128.15,128.25,6750.0,128.15,128.28,128.15,128.25,6750.0
2018-03-15 14:40:00,128.27,128.32,128.24,128.28,10828.0,128.27,128.32,128.24,128.28,10828.0
2018-03-15 14:45:00,128.23,128.31,128.23,128.28,6752.0,128.23,128.31,128.23,128.28,6752.0
2018-03-15 14:50:00,128.29,128.32,128.22,128.28,6646.0,128.29,128.32,128.22,128.28,6646.0
2018-03-15 14:55:00,128.28,128.31,128.18,128.31,5631.0,128.28,128.31,128.18,128.31,5631.0
2018-03-15 15:00:00,128.26,128.26,128.05,128.12,6506.0,128.26,128.26,128.05,128.12,6506.0
2018-03-15 15:05:00,128.14,128.42,128.14,128.42,7202.0,128.14,128.42,128.14,128.42,7202.0
2018-03-15 15:10:00,128.4,128.4,128.25,128.32,10879.0,128.4,128.4,128.25,128.32,10879.0
2018-03-15 15:15:00,128.3,128.37,128.19,128.22,7000.0,128.3,128.37,128.19,128.22,7000.0
2018-03-15 15:20:00,128.2,128.24,128.11,128.19,10848.0,128.2,128.24,128.11,128.19,10848.0
2018-03-15 15:25:00,128.2,128.31,128.2,128.24,6764.0,128.2,128.31,128.2,128.24,6764.0
2018-03-15 15:30:00,128.28,128.43,128.28,128.42,11397.0,128.28,128.43,128.28,128.42,11397.0
2018-03-15 15:35:00,128.44,128.58,128.28,128.3,9756.0,128.44,128.58,128.28,128.3,9756.0
2018-03-15 15:40:00,128.31,128.35,128.17,128.31,23053.0,128.31,128.35,128.17,128.31,23053.0
2018-03-15 15:45:00,128.35,128.38,128.28,128.32,26340.0,128.35,128.38,128.28,128.32,26340.0
2018-03-15 15:50:00,128.31,128.31,127.99,127.99,59376.0,128.31,128.31,127.99,127.99,59376.0
2018-03-15 15:55:00,127.96,128.06,127.82,128.05,59226.0,127.96,128.06,127.82,128.05,59226.0
2018-03-16 09:30:00,128.2,128.45,127.59,127.68,12409.0,128.2,128.45,127.59,127.68,12409.0
2018-03-16 09:35:00,127.51,128.42,127.51,127.88,8650.0,127.51,128.42,127.51,127.88,8650.0
2018-03-16 09:40:00,127.82,128.41,127.66,128.27,4864.0,127.82,128.41,127.66,128.27,4864.0
2018-03-16 09:45:00,128.37,128.57,128.17,128.56,9312.0,128.37,128.57,128.17,128.56,9312.0
2018-03-16 09:50:00,128.61,128.69,128.08,128.63,17694.0,128.61,128.69,128.08,128.63,17694.0
2018-03-16 09:55:00,128.68,128.68,127.91,127.91,18150.0,128.68,128.68,127.91,127.91,18150.0
2018-03-16 10:00:00,127.96,128.15,127.75,128.04,7175.0,127.96,128.15,127.75,128.04,7175.0
2018-03-16 10:05:00,128.01,128.01,127.68,127.68,7200.0,128.01,128.01,127.68,127.68,7200.0
2018-03-16 10:10:00,127.71,128.13,127.63,128.13,17627.0,127.71,128.13,127.63,128.13,17627.0
2018-03-16 10:15:00,128.27,128.34,127.95,127.95,2300.0,128.27,128.34,127.95,127.95,2300.0
2018-03-16 10:20:00,127.95,128.0,127.7,127.72,13645.0,127.95,128.0,127.7,127.72,13645.0
2018-03-16 10:25:00,127.75,127.78,127.55,127.76,14362.0,127.75,127.78,127.55,127.76,14362.0
2018-03-16 10:30:00,127.75,128.52,127.68,128.22,22650.0,127.75,128.52,127.68,128.22,22650.0
2018-03-16 10:35:00,128.35,128.41,128.09,128.13,17989.0,128.35,128.41,128.09,128.13,17989.0
2018-03-16 10:40:00,128.26,128.26,127.84,127.84,4993.0,128.26,128.26,127.84,127.84,4993.0
2018-03-16 10:45:00,127.83,127.87,127.6,127.69,4490.0,127.83,127.87,127.6,127.69,4490.0
2018-03-16 10:50:00,127.75,127.78,127.52,127.77,11840.0,127.75,127.78,127.52,127.77,11840.0
2018-03-16 10:55:00,127.65,128.25,127.58,128.09,11200.0,127.65,128.25,127.58,128.09,11200.0
2018-03-16 11:00:00,128.03,128.12,127.84,127.86,2300.0,128.03,128.12,127.84,127.86,2300.0
2018-03-16 11:05:00,127.85,127.94,127.79,127.91,7400.0,127.85,127.94,127.79,127.91,7400.0
2018-03-16 11:10:00,127.91,128.2,127.86,128.06,10159.0,127.91,128.2,127.86,128.06,10159.0
2018-03-16 11:15:00,128.07,128.11,127.54,127.54,12650.0,128.07,128.11,127.54,127.54,12650.0
2018-03-16 11:20:00,127.57,127.86,127.46,127.86,4900.0,127.57,127.86,127.46,127.86,4900.0
2018-03-16 11:25:00,127.76,127.92,127.75,127.83,6500.0,127.76,127.92,127.75,127.83,6500.0
2018-03-16 11:30:00,127.75,127.88,127.57,127.88,7746.0,127.75,127.88,127.57,127.88,7746.0
2018-03-16 11:35:00,127.88,128.17,127.86,128.17,7458.0,127.88,128.17,127.86,128.17,7458.0
2018-03-16 11:40:00,128.17,128.18,127.94,127.96,5894.0,128.17,128.18,127.94,127.96,5894.0
2018-03-16 11:45:00,128.01,128.02,127.81,127.9,12086.0,128.01,128.02,127.81,127.9,12086.0
2018-03-16 11:50:00,127.89,127.92,127.81,127.9,9856.0,127.89,127.92,127.81,127.9,9856.0
2018-03-16 11:55:00,127.87,128.14,127.81,127.97,8420.0,127.87,128.14,127.81,127.97,8420.0
2018-03-16 12:00:00,128.03,128.08,127.92,127.99,7254.0,128.03,128.08,127.92,127.99,7254.0
2018-03-16 12:05:00,127.99,128.07,127.93,128.07,9306.0,127.99,128.07,127.93,128.07,9306.0
2018-03-16 12:10:00,128.0,128.06,127.93,128.05,6800.0,128.0,128.06,127.93,128.05,6800.0
2018-03-16 12:15:00,128.05,128.06,127.95,127.97,5800.0,128.05,128.06,127.95,127.97,5800.0
2018-03-16 12:20:00,127.97,128.02,127.87,127.97,5490.0,127.97,128.02,127.87,127.97,5490.0
2018-03-16 12:25:00,127.95,128.17,127.92,128.11,11297.0,127.95,128.17,127.92,128.11,11297.0
2018-03-16 12:30:00,128.17,128.53,128.17,128.53,12528.0,128.17,128.53,128.17,128.53,12528.0
2018-03-16 12:35:00,128.53,128.53,128.21,128.33,5388.0,128.53,128.53,128.21,128.33,5388.0
2018-03-16 12:40:00,128.32,128.5,128.08,128.5,15595.0,128.32,128.5,128.08,128.5,15595.0
2018-03-16 12:45:00,128.5,128.56,128.47,128.51,5800.0,128.5,128.56,128.47,128.51,5800.0
2018-03-16 12:50:00,128.56,128.58,128.32,128.36,6391.0,128.56,128.58,128.32,128.36,6391.0
2018-03-16 12:55:00,128.44,128.44,128.1,128.1,2400.0,128.44,128.44,128.1,128.1,2400.0
2018-03-16 13:00:00,128.03,128.22,128.03,128.09,9031.0,128.03,128.22,128.03,128.09,9031.0
2018-03-16 13:05:00,128.17,128.18,128.1,128.14,4790.0,128.17,128.18,128.1,128.14,4790.0
2018-03-16 13:10:00,128.06,128.13,127.91,127.91,4300.0,128.06,128.13,127.91,127.91,4300.0
2018-03-16 13:15:00,127.96,128.01,127.86,127.98,8875.0,127.96,128.01,127.86,127.98,8875.0
2018-03-16 13:20:00,127.89,128.01,127.81,127.9,4950.0,127.89,128.01,127.81,127.9,4950.0
2018-03-16 13:25:00,127.9,127.95,127.8,127.83,4600.0,127.9,127.95,127.8,127.83,4600.0
2018-03-16 13:30:00,127.92,127.99,127.82,127.85,7653.0,127.92,127.99,127.82,127.85,7653.0
2018-03-16 13:35:00,127.9,127.94,127.66,127.68,6500.0,127.9,127.94,127.66,127.68,6500.0
2018-03-16 13:40:00,127.75,127.75,127.55,127.68,9707.0,127.75,127.75,127.55,127.68,9707.0
2018-03-16 13:45:00,127.68,127.8,127.62,127.67,6762.0,127.68,127.8,127.62,127.67,6762.0
2018-03-16 13:50:00,127.68,127.68,127.54,127.6,4200.0,127.68,127.68,127.54,127.6,4200.0
2018-03-16 13:55:00,127.54,127.64,127.28,127.28,9342.0,127.54,127.64,127.28,127.28,9342.0
2018-03-16 14:00:00,127.35,127.43,127.26,127.26,8900.0,127.35,127.43,127.26,127.26,8900.0
2018-03-16 14:05:00,127.26,127.33,127.08,127.08,4144.0,127.26,127.33,127.08,127.08,4144.0
2018-03-16 14:10:00,127.08,127.14,127.08,127.08,9563.0,127.08,127.14,127.08,127.08,9563.0
2018-03-16 14:15:00,127.12,127.35,127.0,127.35,9273.0,127.12,127.35,127.0,127.35,9273.0
2018-03-16 14:20:00,127.28,127.57,127.26,127.57,13422.0,127.28,127.57,127.26,127.57,13422.0
2018-03-16 14:25:00,127.59,127.71,127.58,127.64,900.0,127.59,127.71,127.58,127.64,900.0
2018-03-16 14:30:00,127.63,127.72,127.57,127.64,9018.0,127.63,127.72,127.57,127.64,9018.0
2018-03-16 14:35:00,127.65,127.65,127.57,127.59,3800.0,127.65,127.65,127.57,127.59,3800.0
2018-03-16 14:40:00,127.62,127.62,127.55,127.55,6898.0,127.62,127.62,127.55,127.55,6898.0
2018-03-16 14:45:00,127.53,127.53,127.22,127.27,8768.0,127.53,127.53,127.22,127.27,8768.0
2018-03-16 14:50:00,127.29,127.45,127.23,127.44,7291.0,127.29,127.45,127.23,127.44,7291.0
2018-03-16 14:55:00,127.42,127.55,127.36,127.42,9600.0,127.42,127.55,127.36,127.42,9600.0
2018-03-16 15:00:00,127.52,127.62,127.3,127.38,7771.0,127.52,127.62,127.3,127.38,7771.0
2018-03-16 15:05:00,127.42,127.42,127.0,127.08,12352.0,127.42,127.42,127.0,127.08,12352.0
2018-03-16 15:10:00,127.15,127.21,127.06,127.2,6491.0,127.15,127.21,127.06,127.2,6491.0
2018-03-16 15:15:00,127.15,127.15,126.95,127.01,8219.0,127.15,127.15,126.95,127.01,8219.0
2018-03-16 15:20:00,126.99,127.06,126.9,127.03,7504.0,126.99,127.06,126.9,127.03,7504.0
2018-03-16 15:25:00,127.07,127.15,127.04,127.06,8675.0,127.07,127.15,127.04,127.06,8675.0
2018-03-16 15:30:00,127.12,127.12,126.96,127.01,9795.0,127.12,127.12,126.96,127.01,9795.0
2018-03-16 15:35:00,127.04,127.35,127.02,127.35,21015.0,127.04,127.35,127.02,127.35,21015.0
2018-03-16 15:40:00,127.34,127.37,127.22,127.3,12992.0,127.34,127.37,127.22,127.3,12992.0
2018-03-16 15:45:00,127.3,127.3,127.12,127.15,22181.0,127.3,127.3,127.12,127.15,22181.0
2018-03-16 15:50:00,127.18,127.25,127.11,127.12,38272.0,127.18,127.25,127.11,127.12,38272.0
2018-03-16 15:55:00,127.14,127.18,126.93,126.94,59819.0,127.14,127.18,126.93,126.94,59819.0
2018-03-19 09:30:00,126.04,127.11,126.04,126.64,10239.0,126.04,127.11,126.04,126.64,10239.0
2018-03-19 09:35:00,126.81,127.03,126.62,126.69,32910.0,126.81,127.03,126.62,126.69,32910.0
2018-03-19 09:40:00,126.74,126.75,125.36,125.7,11366.0,126.74,126.75,125.36,125.7,11366.0
2018-03-19 09:45:00,125.57,126.29,125.55,126.1,14947.0,125.57,126.29,125.55,126.1,14947.0
2018-03-19 09:50:00,126.31,126.31,125.89,126.1,8504.0,126.31,126.31,125.89,126.1,8504.0
2018-03-19 09:55:00,126.05,126.14,125.82,126.01,10705.0,126.05,126.14,125.82,126.01,10705.0
2018-03-19 10:00:00,126.02,126.02,125.18,125.18,8644.0,126.02,126.02,125.18,125.18,8644.0
2018-03-19 10:05:00,125.19,125.36,125.14,125.14,6550.0,125.19,125.36,125.14,125.14,6550.0
2018-03-19 10:10:00,125.14,125.15,124.38,124.51,14623.0,125.14,125.15,124.38,124.51,14623.0
2018-03-19 10:15:00,124.57,125.15,124.53,125.1,7931.0,124.57,125.15,124.53,125.1,7931.0
2018-03-19 10:20:00,125.17,125.4,125.13,125.28,5697.0,125.17,125.4,125.13,125.28,5697.0
2018-03-19 10:25:00,125.35,125.63,125.07,125.5,5500.0,125.35,125.63,125.07,125.5,5500.0
2018-03-19 10:30:00,125.4,126.16,125.4,126.03,11279.0,125.4,126.16,125.4,126.03,11279.0
2018-03-19 10:35:00,126.23,126.36,125.91,125.96,5235.0,126.23,126.36,125.91,125.96,5235.0
2018-03-19 10:40:00,125.9,126.22,125.81,125.93,58049.0,125.9,126.22,125.81,125.93,58049.0
2018-03-19 10:45:00,125.93,126.14,125.93,126.03,36349.0,125.93,126.14,125.93,126.03,36349.0
2018-03-19 10:50:00,126.08,126.16,125.9,125.9,37106.0,126.08,126.16,125.9,125.9,37106.0
2018-03-19 10:55:00,125.9,125.93,125.65,125.73,6710.0,125.9,125.93,125.65,125.73,6710.0
2018-03-19 11:00:00,125.7,125.7,125.22,125.22,5775.0,125.7,125.7,125.22,125.22,5775.0
2018-03-19 11:05:00,125.21,125.73,125.14,125.64,18742.0,125.21,125.73,125.14,125.64,18742.0
2018-03-19 11:10:00,125.59,125.9,125.53,125.9,5508.0,125.59,125.9,125.53,125.9,5508.0
2018-03-19 11:15:00,125.8,125.81,125.39,125.39,3922.0,125.8,125.81,125.39,125.39,3922.0
2018-03-19 11:20:00,125.43,125.49,125.26,125.49,2804.0,125.43,125.49,125.26,125.49,2804.0
2018-03-19 11:25:00,125.34,125.5,125.27,125.42,5100.0,125.34,125.5,125.27,125.42,5100.0
2018-03-19 11:30:00,125.42,125.5,125.31,125.31,6505.0,125.42,125.5,125.31,125.31,6505.0
2018-03-19 11:35:00,125.25,125.38,125.14,125.24,4690.0,125.25,125.38,125.14,125.24,4690.0
2018-03-19 11:40:00,125.16,125.34,125.1,125.3,5005.0,125.16,125.34,125.1,125.3,5005.0
2018-03-19 11:45:00,125.41,125.6,125.4,125.48,4300.0,125.41,125.6,125.4,125.48,4300.0
2018-03-19 11:50:00,125.42,125.58,125.37,125.53,2000.0,125.42,125.58,125.37,125.53,2000.0
2018-03-19 11:55:00,125.58,125.58,125.03,125.24,7965.0,125.58,125.58,125.03,125.24,7965.0
2018-03-19 12:00:00,125.26,125.69,125.2,125.61,5532.0,125.26,125.69,125.2,125.61,5532.0
2018-03-19 12:05:00,125.68,125.74,125.6,125.67,9500.0,125.68,125.74,125.6,125.67,9500.0
2018-03-19 12:10:00,125.65,125.74,125.64,125.69,10401.0,125.65,125.74,125.64,125.69,10401.0
2018-03-19 12:15:00,125.65,125.85,125.63,125.85,9076.0,125.65,125.85,125.63,125.85,9076.0
2018-03-19 12:20:00,125.87,125.88,125.79,125.87,4318.0,125.87,125.88,125.79,125.87,4318.0
2018-03-19 12:25:00,125.84,125.93,125.84,125.86,2126.0,125.84,125.93,125.84,125.86,2126.0
2018-03-19 12:30:00,125.86,125.9,125.72,125.79,10998.0,125.86,125.9,125.72,125.79,10998.0
2018-03-19 12:35:00,125.79,125.79,125.73,125.73,8200.0,125.79,125.79,125.73,125.73,8200.0
2018-03-19 12:40:00,125.73,125.84,125.73,125.8,6250.0,125.73,125.84,125.73,125.8,6250.0
2018-03-19 12:45:00,125.73,125.78,125.73,125.78,10732.0,125.73,125.78,125.73,125.78,10732.0
2018-03-19 12:50:00,125.82,125.84,125.73,125.79,5951.0,125.82,125.84,125.73,125.79,5951.0
2018-03-19 12:55:00,125.81,125.93,125.8,125.81,2700.0,125.81,125.93,125.8,125.81,2700.0
2018-03-19 13:00:00,125.81,125.85,125.49,125.49,3502.0,125.81,125.85,125.49,125.49,3502.0
2018-03-19 13:05:00,125.51,125.64,125.24,125.3,20367.0,125.51,125.64,125.24,125.3,20367.0
2018-03-19 13:10:00,125.3,125.35,125.18,125.23,13833.0,125.3,125.35,125.18,125.23,13833.0
2018-03-19 13:15:00,125.26,125.33,125.26,125.33,2657.0,125.26,125.33,125.26,125.33,2657.0
2018-03-19 13:20:00,125.39,125.51,125.3,125.51,4253.0,125.39,125.51,125.3,125.51,4253.0
2018-03-19 13:25:00,125.48,125.56,125.27,125.41,14435.0,125.48,125.56,125.27,125.41,14435.0
2018-03-19 13:30:00,125.41,125.42,125.23,125.27,9752.0,125.41,125.42,125.23,125.27,9752.0
2018-03-19 13:35:00,125.25,125.37,125.22,125.37,1800.0,125.25,125.37,125.22,125.37,1800.0
2018-03-19 13:40:00,125.3,125.38,125.24,125.32,5304.0,125.3,125.38,125.24,125.32,5304.0
2018-03-19 13:45:00,125.36,125.37,125.21,125.27,3602.0,125.36,125.37,125.21,125.27,3602.0
2018-03-19 13:50:00,125.25,125.37,125.16,125.23,7300.0,125.25,125.37,125.16,125.23,7300.0
2018-03-19 13:55:00,125.16,125.42,125.16,125.42,2986.0,125.16,125.42,125.16,125.42,2986.0
2018-03-19 14:00:00,125.52,125.78,125.52,125.78,6000.0,125.52,125.78,125.52,125.78,6000.0
2018-03-19 14:05:00,125.75,125.8,125.71,125.79,1435.0,125.75,125.8,125.71,125.79,1435.0
2018-03-19 14:10:00,125.77,125.8,125.69,125.8,6417.0,125.77,125.8,125.69,125.8,6417.0
2018-03-19 14:15:00,125.75,125.85,125.73,125.81,4121.0,125.75,125.85,125.73,125.81,4121.0
2018-03-19 14:20:00,125.77,125.77,125.59,125.6,6649.0,125.77,125.77,125.59,125.6,6649.0
2018-03-19 14:25:00,125.53,125.66,125.51,125.57,2401.0,125.53,125.66,125.51,125.57,2401.0
2018-03-19 14:30:00,125.57,125.58,125.34,125.34,8606.0,125.57,125.58,125.34,125.34,8606.0
2018-03-19 14:35:00,125.37,125.43,125.25,125.31,9202.0,125.37,125.43,125.25,125.31,9202.0
2018-03-19 14:40:00,125.25,125.31,125.16,125.28,5301.0,125.25,125.31,125.16,125.28,5301.0
2018-03-19 14:45:00,125.29,125.38,125.25,125.3,7331.0,125.29,125.38,125.25,125.3,7331.0
2018-03-19 14:50:00,125.26,125.42,125.2,125.42,3370.0,125.26,125.42,125.2,125.42,3370.0
2018-03-19 14:55:00,125.42,125.68,125.42,125.59,6341.0,125.42,125.68,125.42,125.59,6341.0
2018-03-19 15:00:00,125.57,125.65,125.42,125.65,7150.0,125.57,125.65,125.42,125.65,7150.0
2018-03-19 15:05:00,125.58,125.58,125.42,125.48,26115.0,125.58,125.58,125.42,125.48,26115.0
2018-03-19 15:10:00,125.48,125.66,125.47,125.58,13711.0,125.48,125.66,125.47,125.58,13711.0
2018-03-19 15:15:00,125.57,125.89,125.52,125.88,12315.0,125.57,125.89,125.52,125.88,12315.0
2018-03-19 15:20:00,125.94,125.94,125.62,125.65,12366.0,125.94,125.94,125.62,125.65,12366.0
2018-03-19 15:25:00,125.66,125.8,125.66,125.78,27190.0,125.66,125.8,125.66,125.78,27190.0
2018-03-19 15:30:00,125.74,125.86,125.7,125.86,9475.0,125.74,125.86,125.7,125.86,9475.0
2018-03-19 15:35:00,125.82,125.99,125.79,125.96,10229.0,125.82,125.99,125.79,125.96,10229.0
2018-03-19 15:40:00,125.92,126.0,125.79,125.98,25395.0,125.92,126.0,125.79,125.98,25395.0
2018-03-19 15:45:00,125.98,126.14,125.97,126.03,27927.0,125.98,126.14,125.97,126.03,27927.0
2018-03-19 15:50:00,125.98,126.03,125.88,125.98,21648.0,125.98,126.03,125.88,125.98,21648.0
2018-03-19 15:55:00,125.98,126.04,125.84,125.86,55626.0,125.98,126.04,125.84,125.86,55626.0
2018-03-20 09:30:00,125.44,125.91,125.36,125.61,10173.0,125.44,125.91,125.36,125.61,10173.0
2018-03-20 09:35:00,125.61,125.66,125.6,125.66,540.0,125.61,125.66,125.6,125.66,540.0
2018-03-20 09:40:00,125.66,125.77,125.65,125.77,200.0,125.66,125.77,125.65,125.77,200.0
2018-03-20 09:45:00,125.62,126.43,125.62,126.43,11617.0,125.62,126.43,125.62,126.43,11617.0
2018-03-20 09:50:00,126.45,126.57,126.07,126.56,7923.0,126.45,126.57,126.07,126.56,7923.0
2018-03-20 09:55:00,126.54,126.77,126.33,126.52,15248.0,126.54,126.77,126.33,126.52,15248.0
2018-03-20 10:00:00,126.61,126.99,126.6,126.76,3185.0,126.61,126.99,126.6,126.76,3185.0
2018-03-20 10:05:00,126.87,126.87,126.56,126.71,4934.0,126.87,126.87,126.56,126.71,4934.0
2018-03-20 10:10:00,126.85,126.85,126.56,126.78,3634.0,126.85,126.85,126.56,126.78,3634.0
2018-03-20 10:15:00,126.76,126.91,126.64,126.91,3633.0,126.76,126.91,126.64,126.91,3633.0
2018-03-20 10:20:00,126.83,126.92,126.83,126.86,1138.0,126.83,126.92,126.83,126.86,1138.0
2018-03-20 10:25:00,126.83,126.89,126.67,126.72,4998.0,126.83,126.89,126.67,126.72,4998.0
2018-03-20 10:30:00,126.8,127.07,126.8,127.07,3046.0,126.8,127.07,126.8,127.07,3046.0
2018-03-20 10:35:00,126.97,127.04,126.79,126.8,7486.0,126.97,127.04,126.79,126.8,7486.0
2018-03-20 10:40:00,126.83,126.83,126.54,126.59,2626.0,126.83,126.83,126.54,126.59,2626.0
2018-03-20 10:45:00,126.59,126.8,126.58,126.76,6605.0,126.59,126.8,126.58,126.76,6605.0
2018-03-20 10:50:00,126.77,127.1,126.7,127.1,1977.0,126.77,127.1,126.7,127.1,1977.0
2018-03-20 10:55:00,127.32,127.49,127.21,127.49,2824.0,127.32,127.49,127.21,127.49,2824.0
2018-03-20 11:00:00,127.54,127.57,127.48,127.53,3000.0,127.54,127.57,127.48,127.53,3000.0
2018-03-20 11:05:00,127.58,127.81,127.58,127.64,6320.0,127.58,127.81,127.58,127.64,6320.0
2018-03-20 11:10:00,127.65,127.76,127.63,127.66,1719.0,127.65,127.76,127.63,127.66,1719.0
2018-03-20 11:15:00,127.61,128.0,127.61,127.66,5193.0,127.61,128.0,127.61,127.66,5193.0
2018-03-20 11:20:00,127.65,127.93,127.65,127.82,4322.0,127.65,127.93,127.65,127.82,4322.0
2018-03-20 11:25:00,127.76,127.76,127.54,127.66,4077.0,127.76,127.76,127.54,127.66,4077.0
2018-03-20 11:30:00,127.68,128.03,127.68,127.93,4631.0,127.68,128.03,127.68,127.93,4631.0
2018-03-20 11:35:00,127.95,128.34,127.92,128.28,10285.0,127.95,128.34,127.92,128.28,10285.0
2018-03-20 11:40:00,128.32,128.32,127.73,127.95,5883.0,128.32,128.32,127.73,127.95,5883.0
2018-03-20 11:45:00,128.0,128.05,127.85,127.85,8263.0,128.0,128.05,127.85,127.85,8263.0
2018-03-20 11:50:00,127.82,127.9,127.54,127.65,5656.0,127.82,127.9,127.54,127.65,5656.0
2018-03-20 11:55:00,127.6,128.11,127.6,128.11,2562.0,127.6,128.11,127.6,128.11,2562.0
2018-03-20 12:00:00,128.17,128.18,127.59,127.77,7501.0,128.17,128.18,127.59,127.77,7501.0
2018-03-20 12:05:00,127.77,127.77,127.46,127.61,5826.0,127.77,127.77,127.46,127.61,5826.0
2018-03-20 12:10:00,127.6,127.72,127.55,127.72,22547.0,127.6,127.72,127.55,127.72,22547.0
2018-03-20 12:15:00,127.7,127.72,127.63,127.7,19602.0,127.7,127.72,127.63,127.7,19602.0
2018-03-20 12:20:00,127.65,127.72,127.59,127.64,8841.0,127.65,127.72,127.59,127.64,8841.0
2018-03-20 12:25:00,127.64,127.67,127.55,127.57,9165.0,127.64,127.67,127.55,127.57,9165.0
2018-03-20 12:30:00,127.59,127.68,127.58,127.64,10262.0,127.59,127.68,127.58,127.64,10262.0
2018-03-20 12:35:00,127.64,127.67,127.47,127.48,6009.0,127.64,127.67,127.47,127.48,6009.0
2018-03-20 12:40:00,127.46,127.5,127.3,127.45,17390.0,127.46,127.5,127.3,127.45,17390.0
2018-03-20 12:45:00,127.52,128.08,127.52,128.08,3543.0,127.52,128.08,127.52,128.08,3543.0
2018-03-20 12:50:00,128.0,128.09,127.78,127.86,3922.0,128.0,128.09,127.78,127.86,3922.0
2018-03-20 12:55:00,127.82,127.89,127.67,127.77,3000.0,127.82,127.89,127.67,127.77,3000.0
2018-03-20 13:00:00,127.73,127.81,127.73,127.81,2136.0,127.73,127.81,127.73,127.81,2136.0
2018-03-20 13:05:00,127.86,127.97,127.85,127.88,3912.0,127.86,127.97,127.85,127.88,3912.0
2018-03-20 13:10:00,127.94,127.99,127.72,127.72,4250.0,127.94,127.99,127.72,127.72,4250.0
2018-03-20 13:15:00,127.78,127.79,127.59,127.59,4577.0,127.78,127.79,127.59,127.59,4577.0
2018-03-20 13:20:00,127.58,127.7,127.46,127.55,3175.0,127.58,127.7,127.46,127.55,3175.0
2018-03-20 13:25:00,127.66,127.68,127.48,127.55,3200.0,127.66,127.68,127.48,127.55,3200.0
2018-03-20 13:30:00,127.54,127.75,127.54,127.65,2300.0,127.54,127.75,127.54,127.65,2300.0
2018-03-20 13:35:00,127.7,127.72,127.61,127.62,3202.0,127.7,127.72,127.61,127.62,3202.0
2018-03-20 13:40:00,127.66,127.71,127.65,127.71,3100.0,127.66,127.71,127.65,127.71,3100.0
2018-03-20 13:45:00,127.65,127.75,127.64,127.72,3907.0,127.65,127.75,127.64,127.72,3907.0
2018-03-20 13:50:00,127.76,128.0,127.76,128.0,3007.0,127.76,128.0,127.76,128.0,3007.0
2018-03-20 13:55:00,127.94,128.07,127.89,128.07,7321.0,127.94,128.07,127.89,128.07,7321.0
2018-03-20 14:00:00,128.04,128.22,127.99,128.16,4952.0,128.04,128.22,127.99,128.16,4952.0
2018-03-20 14:05:00,128.16,128.27,128.12,128.23,11502.0,128.16,128.27,128.12,128.23,11502.0
2018-03-20 14:10:00,128.25,128.32,128.23,128.27,2229.0,128.25,128.32,128.23,128.27,2229.0
2018-03-20 14:15:00,128.29,128.34,128.24,128.31,7170.0,128.29,128.34,128.24,128.31,7170.0
2018-03-20 14:20:00,128.33,128.33,128.11,128.21,5495.0,128.33,128.33,128.11,128.21,5495.0
2018-03-20 14:25:00,128.14,128.3,128.14,128.25,2858.0,128.14,128.3,128.14,128.25,2858.0
2018-03-20 14:30:00,128.3,128.37,128.02,128.02,5883.0,128.3,128.37,128.02,128.02,5883.0
2018-03-20 14:35:00,128.03,128.15,128.0,128.15,5461.0,128.03,128.15,128.0,128.15,5461.0
2018-03-20 14:40:00,128.09,128.47,128.05,128.47,12638.0,128.09,128.47,128.05,128.47,12638.0
2018-03-20 14:45:00,128.57,128.71,128.54,128.56,4339.0,128.57,128.71,128.54,128.56,4339.0
2018-03-20 14:50:00,128.56,128.58,128.45,128.52,8779.0,128.56,128.58,128.45,128.52,8779.0
2018-03-20 14:55:00,128.48,128.58,128.38,128.43,8109.0,128.48,128.58,128.38,128.43,8109.0
2018-03-20 15:00:00,128.41,128.6,128.41,128.55,7613.0,128.41,128.6,128.41,128.55,7613.0
2018-03-20 15:05:00,128.51,128.55,128.28,128.45,5151.0,128.51,128.55,128.28,128.45,5151.0
2018-03-20 15:10:00,128.4,128.64,128.4,128.64,15076.0,128.4,128.64,128.4,128.64,15076.0
2018-03-20 15:15:00,128.6,128.62,128.52,128.55,7414.0,128.6,128.62,128.52,128.55,7414.0
2018-03-20 15:20:00,128.57,128.58,128.46,128.53,6931.0,128.57,128.58,128.46,128.53,6931.0
2018-03-20 15:25:00,128.53,128.65,128.5,128.55,11009.0,128.53,128.65,128.5,128.55,11009.0
2018-03-20 15:30:00,128.53,128.65,128.49,128.65,11949.0,128.53,128.65,128.49,128.65,11949.0
2018-03-20 15:35:00,128.66,128.66,128.31,128.38,7821.0,128.66,128.66,128.31,128.38,7821.0
2018-03-20 15:40:00,128.35,128.5,128.35,128.43,5930.0,128.35,128.5,128.35,128.43,5930.0
2018-03-20 15:45:00,128.34,128.5,128.26,128.46,13320.0,128.34,128.5,128.26,128.46,13320.0
2018-03-20 15:50:00,128.44,128.44,128.25,128.35,17395.0,128.44,128.44,128.25,128.35,17395.0
2018-03-20 15:55:00,128.32,128.51,128.21,128.26,48768.0,128.32,128.51,128.21,128.26,48768.0
2018-03-21 09:30:00,128.39,129.0,127.77,128.96,5366.0,128.39,129.0,127.77,128.96,5366.0
2018-03-21 09:35:00,128.69,131.05,128.69,131.05,50311.0,128.69,131.05,128.69,131.05,50311.0
2018-03-21 09:40:00,131.02,131.02,130.11,130.12,2700.0,131.02,131.02,130.11,130.12,2700.0
2018-03-21 09:45:00,130.02,130.58,129.85,130.48,6700.0,130.02,130.58,129.85,130.48,6700.0
2018-03-21 09:50:00,130.24,130.28,130.06,130.08,1400.0,130.24,130.28,130.06,130.08,1400.0
2018-03-21 09:55:00,129.96,130.16,129.66,130.16,8910.0,129.96,130.16,129.66,130.16,8910.0
2018-03-21 10:00:00,130.11,130.5,130.09,130.36,9612.0,130.11,130.5,130.09,130.36,9612.0
2018-03-21 10:05:00,130.44,131.06,130.43,131.06,18721.0,130.44,131.06,130.43,131.06,18721.0
2018-03-21 10:10:00,131.17,131.41,130.95,130.95,42558.0,131.17,131.41,130.95,130.95,42558.0
2018-03-21 10:15:00,130.95,131.25,130.95,131.22,12256.0,130.95,131.25,130.95,131.22,12256.0
2018-03-21 10:20:00,131.14,131.56,131.12,131.49,6391.0,131.14,131.56,131.12,131.49,6391.0
2018-03-21 10:25:00,131.61,131.61,131.44,131.52,10417.0,131.61,131.61,131.44,131.52,10417.0
2018-03-21 10:30:00,131.58,131.58,131.38,131.4,6867.0,131.58,131.58,131.38,131.4,6867.0
2018-03-21 10:35:00,131.37,131.54,131.35,131.49,9757.0,131.37,131.54,131.35,131.49,9757.0
2018-03-21 10:40:00,131.41,132.0,131.35,132.0,15321.0,131.41,132.0,131.35,132.0,15321.0
2018-03-21 10:45:00,132.1,132.1,131.48,131.78,7177.0,132.1,132.1,131.48,131.78,7177.0
2018-03-21 10:50:00,131.77,131.84,131.35,131.5,4400.0,131.77,131.84,131.35,131.5,4400.0
2018-03-21 10:55:00,131.44,131.81,131.39,131.63,6922.0,131.44,131.81,131.39,131.63,6922.0
2018-03-21 11:00:00,131.55,131.79,131.46,131.79,5400.0,131.55,131.79,131.46,131.79,5400.0
2018-03-21 11:05:00,131.76,131.76,131.35,131.46,11113.0,131.76,131.76,131.35,131.46,11113.0
2018-03-21 11:10:00,131.42,131.92,131.42,131.89,11711.0,131.42,131.92,131.42,131.89,11711.0
2018-03-21 11:15:00,131.9,131.9,131.76,131.8,7800.0,131.9,131.9,131.76,131.8,7800.0
2018-03-21 11:20:00,131.79,132.33,131.78,132.33,12596.0,131.79,132.33,131.78,132.33,12596.0
2018-03-21 11:25:00,132.28,132.6,132.18,132.6,8000.0,132.28,132.6,132.18,132.6,8000.0
2018-03-21 11:30:00,132.53,132.64,132.39,132.52,14000.0,132.53,132.64,132.39,132.52,14000.0
2018-03-21 11:35:00,132.59,132.7,132.24,132.24,15416.0,132.59,132.7,132.24,132.24,15416.0
2018-03-21 11:40:00,132.24,132.65,132.03,132.51,12529.0,132.24,132.65,132.03,132.51,12529.0
2018-03-21 11:45:00,132.5,132.68,132.45,132.6,8672.0,132.5,132.68,132.45,132.6,8672.0
2018-03-21 11:50:00,132.6,132.9,132.56,132.73,9554.0,132.6,132.9,132.56,132.73,9554.0
2018-03-21 11:55:00,132.74,132.85,132.62,132.64,12051.0,132.74,132.85,132.62,132.64,12051.0
2018-03-21 12:00:00,132.62,132.66,132.31,132.34,5940.0,132.62,132.66,132.31,132.34,5940.0
2018-03-21 12:05:00,132.31,132.36,132.18,132.25,8800.0,132.31,132.36,132.18,132.25,8800.0
2018-03-21 12:10:00,132.38,132.4,132.25,132.38,5103.0,132.38,132.4,132.25,132.38,5103.0
2018-03-21 12:15:00,132.31,132.34,132.04,132.22,8700.0,132.31,132.34,132.04,132.22,8700.0
2018-03-21 12:20:00,132.24,132.24,132.15,132.19,6392.0,132.24,132.24,132.15,132.19,6392.0
2018-03-21 12:25:00,132.21,132.36,132.21,132.3,3141.0,132.21,132.36,132.21,132.3,3141.0
2018-03-21 12:30:00,132.3,132.47,132.3,132.43,3900.0,132.3,132.47,132.3,132.43,3900.0
2018-03-21 12:35:00,132.38,132.39,132.22,132.33,5350.0,132.38,132.39,132.22,132.33,5350.0
2018-03-21 12:40:00,132.3,132.34,132.21,132.21,7997.0,132.3,132.34,132.21,132.21,7997.0
2018-03-21 12:45:00,132.22,132.59,132.22,132.59,7666.0,132.22,132.59,132.22,132.59,7666.0
2018-03-21 12:50:00,132.58,132.64,132.54,132.62,6954.0,132.58,132.64,132.54,132.62,6954.0
2018-03-21 12:55:00,132.67,132.7,132.64,132.65,2740.0,132.67,132.7,132.64,132.65,2740.0
2018-03-21 13:00:00,132.71,132.73,132.61,132.72,4644.0,132.71,132.73,132.61,132.72,4644.0
2018-03-21 13:05:00,132.71,132.89,132.59,132.89,7102.0,132.71,132.89,132.59,132.89,7102.0
2018-03-21 13:10:00,132.82,132.9,132.78,132.8,10616.0,132.82,132.9,132.78,132.8,10616.0
2018-03-21 13:15:00,132.8,132.82,132.66,132.72,3400.0,132.8,132.82,132.66,132.72,3400.0
2018-03-21 13:20:00,132.71,132.78,132.57,132.62,2911.0,132.71,132.78,132.57,132.62,2911.0
2018-03-21 13:25:00,132.54,132.54,132.05,132.19,8034.0,132.54,132.54,132.05,132.19,8034.0
2018-03-21 13:30:00,132.19,132.44,132.16,132.44,10262.0,132.19,132.44,132.16,132.44,10262.0
2018-03-21 13:35:00,132.39,132.46,132.13,132.14,6491.0,132.39,132.46,132.13,132.14,6491.0
2018-03-21 13:40:00,132.13,132.29,132.12,132.16,6603.0,132.13,132.29,132.12,132.16,6603.0
2018-03-21 13:45:00,132.16,132.34,131.87,131.93,40800.0,132.16,132.34,131.87,131.93,40800.0
2018-03-21 13:50:00,131.9,132.04,131.69,132.04,21094.0,131.9,132.04,131.69,132.04,21094.0
2018-03-21 13:55:00,131.99,132.2,131.86,131.91,11233.0,131.99,132.2,131.86,131.91,11233.0
2018-03-21 14:00:00,132.0,132.55,131.84,131.94,11005.0,132.0,132.55,131.84,131.94,11005.0
2018-03-21 14:05:00,132.12,132.2,131.96,132.16,3909.0,132.12,132.2,131.96,132.16,3909.0
2018-03-21 14:10:00,132.12,132.12,131.64,131.64,6000.0,132.12,132.12,131.64,131.64,6000.0
2018-03-21 14:15:00,131.64,131.81,131.48,131.5,8891.0,131.64,131.81,131.48,131.5,8891.0
2018-03-21 14:20:00,131.51,131.52,131.22,131.22,9810.0,131.51,131.52,131.22,131.22,9810.0
2018-03-21 14:25:00,131.23,131.51,131.05,131.45,18841.0,131.23,131.51,131.05,131.45,18841.0
2018-03-21 14:30:00,131.42,131.42,131.14,131.34,12634.0,131.42,131.42,131.14,131.34,12634.0
2018-03-21 14:35:00,131.36,131.59,131.32,131.37,14855.0,131.36,131.59,131.32,131.37,14855.0
2018-03-21 14:40:00,131.37,131.48,131.14,131.29,10820.0,131.37,131.48,131.14,131.29,10820.0
2018-03-21 14:45:00,131.3,131.3,131.07,131.16,17871.0,131.3,131.3,131.07,131.16,17871.0
2018-03-21 14:50:00,131.05,131.11,130.74,130.88,10813.0,131.05,131.11,130.74,130.88,10813.0
2018-03-21 14:55:00,130.91,131.07,130.81,131.07,10935.0,130.91,131.07,130.81,131.07,10935.0
2018-03-21 15:00:00,131.0,131.29,130.94,130.94,5233.0,131.0,131.29,130.94,130.94,5233.0
2018-03-21 15:05:00,130.91,130.97,130.58,130.96,9059.0,130.91,130.97,130.58,130.96,9059.0
2018-03-21 15:10:00,131.01,131.06,130.86,131.06,15652.0,131.01,131.06,130.86,131.06,15652.0
2018-03-21 15:15:00,131.04,131.14,130.98,131.0,15001.0,131.04,131.14,130.98,131.0,15001.0
2018-03-21 15:20:00,131.01,131.09,130.83,130.84,6404.0,131.01,131.09,130.83,130.84,6404.0
2018-03-21 15:25:00,130.78,130.82,130.74,130.81,17983.0,130.78,130.82,130.74,130.81,17983.0
2018-03-21 15:30:00,130.78,130.86,130.55,130.59,11540.0,130.78,130.86,130.55,130.59,11540.0
2018-03-21 15:35:00,130.59,130.77,130.51,130.55,14032.0,130.59,130.77,130.51,130.55,14032.0
2018-03-21 15:40:00,130.52,130.64,130.5,130.6,18430.0,130.52,130.64,130.5,130.6,18430.0
2018-03-21 15:45:00,130.57,130.72,130.5,130.58,25473.0,130.57,130.72,130.5,130.58,25473.0
2018-03-21 15:50:00,130.59,130.72,130.57,130.64,46863.0,130.59,130.72,130.57,130.64,46863.0
2018-03-21 15:55:00,130.63,130.74,130.31,130.43,59111.0,130.63,130.74,130.31,130.43,59111.0
2018-03-22 09:30:00,129.78,130.55,129.78,130.24,7496.0,129.78,130.55,129.78,130.24,7496.0
2018-03-22 09:35:00,130.57,130.68,129.95,130.51,20045.0,130.57,130.68,129.95,130.51,20045.0
2018-03-22 09:40:00,130.5,131.15,130.5,131.06,17729.0,130.5,131.15,130.5,131.06,17729.0
2018-03-22 09:45:00,131.06,131.17,130.89,131.17,3200.0,131.06,131.17,130.89,131.17,3200.0
2018-03-22 09:50:00,131.05,131.51,131.05,131.47,4700.0,131.05,131.51,131.05,131.47,4700.0
2018-03-22 09:55:00,131.38,131.49,131.31,131.38,5750.0,131.38,131.49,131.31,131.38,5750.0
2018-03-22 10:00:00,131.41,131.41,131.11,131.11,6300.0,131.41,131.41,131.11,131.11,6300.0
2018-03-22 10:05:00,131.17,131.45,131.17,131.45,3805.0,131.17,131.45,131.17,131.45,3805.0
2018-03-22 10:10:00,131.41,131.45,131.07,131.18,4599.0,131.41,131.45,131.07,131.18,4599.0
2018-03-22 10:15:00,131.09,131.34,131.09,131.34,2100.0,131.09,131.34,131.09,131.34,2100.0
2018-03-22 10:20:00,131.33,131.38,131.25,131.32,6780.0,131.33,131.38,131.25,131.32,6780.0
2018-03-22 10:25:00,131.36,131.36,130.82,130.99,16450.0,131.36,131.36,130.82,130.99,16450.0
2018-03-22 10:30:00,130.93,130.98,130.77,130.94,7800.0,130.93,130.98,130.77,130.94,7800.0
2018-03-22 10:35:00,130.94,130.99,130.58,130.58,3400.0,130.94,130.99,130.58,130.58,3400.0
2018-03-22 10:40:00,130.71,130.87,130.57,130.87,5100.0,130.71,130.87,130.57,130.87,5100.0
2018-03-22 10:45:00,130.83,130.83,130.34,130.34,8560.0,130.83,130.83,130.34,130.34,8560.0
2018-03-22 10:50:00,130.43,130.69,130.42,130.67,10435.0,130.43,130.69,130.42,130.67,10435.0
2018-03-22 10:55:00,130.7,130.72,130.24,130.28,9000.0,130.7,130.72,130.24,130.28,9000.0
2018-03-22 11:00:00,130.27,130.34,130.05,130.05,7039.0,130.27,130.34,130.05,130.05,7039.0
2018-03-22 11:05:00,130.11,130.29,130.09,130.24,7974.0,130.11,130.29,130.09,130.24,7974.0
2018-03-22 11:10:00,130.22,130.42,130.17,130.42,6038.0,130.22,130.42,130.17,130.42,6038.0
2018-03-22 11:15:00,130.35,130.67,130.35,130.6,11155.0,130.35,130.67,130.35,130.6,11155.0
2018-03-22 11:20:00,130.66,130.78,130.53,130.56,19286.0,130.66,130.78,130.53,130.56,19286.0
2018-03-22 11:25:00,130.55,130.55,130.36,130.47,9327.0,130.55,130.55,130.36,130.47,9327.0
2018-03-22 11:30:00,130.47,130.47,129.7,129.74,10470.0,130.47,130.47,129.7,129.74,10470.0
2018-03-22 11:35:00,129.76,129.82,129.63,129.63,5000.0,129.76,129.82,129.63,129.63,5000.0
2018-03-22 11:40:00,129.69,129.87,129.56,129.87,3200.0,129.69,129.87,129.56,129.87,3200.0
2018-03-22 11:45:00,129.93,130.19,129.88,129.97,16883.0,129.93,130.19,129.88,129.97,16883.0
2018-03-22 11:50:00,129.92,129.99,129.84,129.84,6866.0,129.92,129.99,129.84,129.84,6866.0
2018-03-22 11:55:00,129.83,129.91,129.78,129.86,11918.0,129.83,129.91,129.78,129.86,11918.0
2018-03-22 12:00:00,129.82,130.0,129.74,130.0,10031.0,129.82,130.0,129.74,130.0,10031.0
2018-03-22 12:05:00,130.0,130.3,130.0,130.05,16617.0,130.0,130.3,130.0,130.05,16617.0
2018-03-22 12:10:00,130.03,130.09,129.76,129.76,3200.0,130.03,130.09,129.76,129.76,3200.0
2018-03-22 12:15:00,129.72,129.96,129.58,129.96,9300.0,129.72,129.96,129.58,129.96,9300.0
2018-03-22 12:20:00,130.0,130.16,129.96,130.15,6400.0,130.0,130.16,129.96,130.15,6400.0
2018-03-22 12:25:00,130.07,130.47,130.07,130.27,3783.0,130.07,130.47,130.07,130.27,3783.0
2018-03-22 12:30:00,130.38,130.52,130.33,130.52,1942.0,130.38,130.52,130.33,130.52,1942.0
2018-03-22 12:35:00,130.55,130.82,130.55,130.61,2598.0,130.55,130.82,130.55,130.61,2598.0
2018-03-22 12:40:00,130.57,130.57,130.32,130.35,1400.0,130.57,130.57,130.32,130.35,1400.0
2018-03-22 12:45:00,130.3,130.38,130.22,130.36,6890.0,130.3,130.38,130.22,130.36,6890.0
2018-03-22 12:50:00,130.36,130.5,130.31,130.5,3938.0,130.36,130.5,130.31,130.5,3938.0
2018-03-22 12:55:00,130.47,130.47,130.25,130.27,1200.0,130.47,130.47,130.25,130.27,1200.0
2018-03-22 13:00:00,130.25,130.27,130.02,130.02,4381.0,130.25,130.27,130.02,130.02,4381.0
2018-03-22 13:05:00,129.89,130.11,129.89,130.11,10550.0,129.89,130.11,129.89,130.11,10550.0
2018-03-22 13:10:00,130.1,130.1,129.82,129.84,2100.0,130.1,130.1,129.82,129.84,2100.0
2018-03-22 13:15:00,129.91,129.95,129.91,129.95,1100.0,129.91,129.95,129.91,129.95,1100.0
2018-03-22 13:20:00,129.94,130.36,129.94,130.36,4100.0,129.94,130.36,129.94,130.36,4100.0
2018-03-22 13:25:00,130.35,130.67,130.26,130.65,4961.0,130.35,130.67,130.26,130.65,4961.0
2018-03-22 13:30:00,130.55,130.55,130.36,130.5,2269.0,130.55,130.55,130.36,130.5,2269.0
2018-03-22 13:35:00,130.67,130.79,130.55,130.59,3106.0,130.67,130.79,130.55,130.59,3106.0
2018-03-22 13:40:00,130.57,130.76,130.57,130.76,2315.0,130.57,130.76,130.57,130.76,2315.0
2018-03-22 13:45:00,130.76,130.76,130.53,130.53,1600.0,130.76,130.76,130.53,130.53,1600.0
2018-03-22 13:50:00,130.5,130.69,130.5,130.65,3364.0,130.5,130.69,130.5,130.65,3364.0
2018-03-22 13:55:00,130.61,130.84,130.58,130.77,5339.0,130.61,130.84,130.58,130.77,5339.0
2018-03-22 14:00:00,130.82,130.84,130.67,130.68,4365.0,130.82,130.84,130.67,130.68,4365.0
2018-03-22 14:05:00,130.68,130.73,130.57,130.6,3395.0,130.68,130.73,130.57,130.6,3395.0
2018-03-22 14:10:00,130.56,130.73,130.56,130.73,1800.0,130.56,130.73,130.56,130.73,1800.0
2018-03-22 14:15:00,130.72,130.72,130.34,130.34,4600.0,130.72,130.72,130.34,130.34,4600.0
2018-03-22 14:20:00,130.34,130.42,130.25,130.42,3937.0,130.34,130.42,130.25,130.42,3937.0
2018-03-22 14:25:00,130.33,130.47,130.33,130.47,2301.0,130.33,130.47,130.33,130.47,2301.0
2018-03-22 14:30:00,130.44,130.66,130.4,130.66,6791.0,130.44,130.66,130.4,130.66,6791.0
2018-03-22 14:35:00,130.63,130.63,130.42,130.47,4906.0,130.63,130.63,130.42,130.47,4906.0
2018-03-22 14:40:00,130.42,130.47,130.28,130.36,6913.0,130.42,130.47,130.28,130.36,6913.0
2018-03-22 14:45:00,130.39,130.62,130.39,130.53,5775.0,130.39,130.62,130.39,130.53,5775.0
2018-03-22 14:50:00,130.55,130.66,130.5,130.6,5248.0,130.55,130.66,130.5,130.6,5248.0
2018-03-22 14:55:00,130.55,130.58,130.43,130.49,7920.0,130.55,130.58,130.43,130.49,7920.0
2018-03-22 15:00:00,130.45,130.74,130.45,130.71,9419.0,130.45,130.74,130.45,130.71,9419.0
2018-03-22 15:05:00,130.71,130.76,130.63,130.69,7083.0,130.71,130.76,130.63,130.69,7083.0
2018-03-22 15:10:00,130.63,130.63,130.5,130.6,4902.0,130.63,130.63,130.5,130.6,4902.0
2018-03-22 15:15:00,130.51,130.57,130.28,130.3,10136.0,130.51,130.57,130.28,130.3,10136.0
2018-03-22 15:20:00,130.35,130.71,130.31,130.6,10064.0,130.35,130.71,130.31,130.6,10064.0
2018-03-22 15:25:00,130.61,130.67,130.39,130.44,15402.0,130.61,130.67,130.39,130.44,15402.0
2018-03-22 15:30:00,130.42,130.52,130.32,130.49,13781.0,130.42,130.52,130.32,130.49,13781.0
2018-03-22 15:35:00,130.46,130.46,130.3,130.46,10735.0,130.46,130.46,130.3,130.46,10735.0
2018-03-22 15:40:00,130.43,130.45,130.33,130.39,14168.0,130.43,130.45,130.33,130.39,14168.0
2018-03-22 15:45:00,130.37,130.4,130.11,130.22,45246.0,130.37,130.4,130.11,130.22,45246.0
2018-03-22 15:50:00,130.23,130.32,130.01,130.01,31351.0,130.23,130.32,130.01,130.01,31351.0
2018-03-22 15:55:00,130.0,130.0,129.76,129.86,36295.0,130.0,130.0,129.76,129.86,36295.0
2018-03-23 09:30:00,129.64,130.41,129.64,130.4,7051.0,129.64,130.41,129.64,130.4,7051.0
2018-03-23 09:35:00,130.37,130.48,130.23,130.23,5597.0,130.37,130.48,130.23,130.23,5597.0
2018-03-23 09:40:00,130.07,131.06,130.06,130.83,28202.0,130.07,131.06,130.06,130.83,28202.0
2018-03-23 09:45:00,130.83,130.83,130.32,130.32,2050.0,130.83,130.83,130.32,130.32,2050.0
2018-03-23 09:50:00,130.34,130.67,130.21,130.59,7288.0,130.34,130.67,130.21,130.59,7288.0
2018-03-23 09:55:00,130.46,130.5,130.31,130.42,1738.0,130.46,130.5,130.31,130.42,1738.0
2018-03-23 10:00:00,130.18,130.67,130.18,130.67,6441.0,130.18,130.67,130.18,130.67,6441.0
2018-03-23 10:05:00,130.63,130.69,130.37,130.45,8000.0,130.63,130.69,130.37,130.45,8000.0
2018-03-23 10:10:00,130.5,130.6,130.46,130.57,10842.0,130.5,130.6,130.46,130.57,10842.0
2018-03-23 10:15:00,130.53,130.93,130.53,130.59,5933.0,130.53,130.93,130.53,130.59,5933.0
2018-03-23 10:20:00,130.38,130.84,130.38,130.74,5701.0,130.38,130.84,130.38,130.74,5701.0
2018-03-23 10:25:00,130.74,131.41,130.73,131.1,6652.0,130.74,131.41,130.73,131.1,6652.0
2018-03-23 10:30:00,131.15,131.2,130.93,130.95,7552.0,131.15,131.2,130.93,130.95,7552.0
2018-03-23 10:35:00,130.96,131.41,130.75,131.28,7751.0,130.96,131.41,130.75,131.28,7751.0
2018-03-23 10:40:00,131.28,131.53,131.21,131.26,6406.0,131.28,131.53,131.21,131.26,6406.0
2018-03-23 10:45:00,131.25,131.38,131.13,131.13,7307.0,131.25,131.38,131.13,131.13,7307.0
2018-03-23 10:50:00,131.14,131.32,131.07,131.25,22012.0,131.14,131.32,131.07,131.25,22012.0
2018-03-23 10:55:00,131.25,131.27,130.86,131.04,7252.0,131.25,131.27,130.86,131.04,7252.0
2018-03-23 11:00:00,131.08,131.15,130.99,131.14,5649.0,131.08,131.15,130.99,131.14,5649.0
2018-03-23 11:05:00,131.08,131.25,131.06,131.06,8816.0,131.08,131.25,131.06,131.06,8816.0
2018-03-23 11:10:00,131.09,131.1,130.87,130.87,3342.0,131.09,131.1,130.87,130.87,3342.0
2018-03-23 11:15:00,130.88,130.89,130.8,130.87,3528.0,130.88,130.89,130.8,130.87,3528.0
2018-03-23 11:20:00,130.81,130.81,130.64,130.71,3766.0,130.81,130.81,130.64,130.71,3766.0
2018-03-23 11:25:00,130.74,131.07,130.74,130.87,3400.0,130.74,131.07,130.74,130.87,3400.0
2018-03-23 11:30:00,130.85,130.85,130.74,130.74,300.0,130.85,130.85,130.74,130.74,300.0
2018-03-23 11:35:00,130.81,130.96,130.79,130.81,7597.0,130.81,130.96,130.79,130.81,7597.0
2018-03-23 11:40:00,130.83,130.83,130.43,130.48,8715.0,130.83,130.83,130.43,130.48,8715.0
2018-03-23 11:45:00,130.51,130.51,130.05,130.26,8578.0,130.51,130.51,130.05,130.26,8578.0
2018-03-23 11:50:00,130.15,130.15,129.72,129.72,10945.0,130.15,130.15,129.72,129.72,10945.0
2018-03-23 11:55:00,129.75,129.84,129.6,129.6,4883.0,129.75,129.84,129.6,129.6,4883.0
2018-03-23 12:00:00,129.59,129.84,129.59,129.67,3050.0,129.59,129.84,129.59,129.67,3050.0
2018-03-23 12:05:00,129.59,129.88,129.44,129.79,6586.0,129.59,129.88,129.44,129.79,6586.0
2018-03-23 12:10:00,129.57,129.59,129.41,129.45,3700.0,129.57,129.59,129.41,129.45,3700.0
2018-03-23 12:15:00,129.49,129.59,129.12,129.12,3300.0,129.49,129.59,129.12,129.12,3300.0
2018-03-23 12:20:00,129.11,129.53,129.04,129.53,9025.0,129.11,129.53,129.04,129.53,9025.0
2018-03-23 12:25:00,129.5,129.99,129.5,129.72,6654.0,129.5,129.99,129.5,129.72,6654.0
2018-03-23 12:30:00,129.76,129.83,129.47,129.47,6649.0,129.76,129.83,129.47,129.47,6649.0
2018-03-23 12:35:00,129.49,129.69,129.42,129.62,6125.0,129.49,129.69,129.42,129.62,6125.0
2018-03-23 12:40:00,129.52,129.52,129.38,129.39,1300.0,129.52,129.52,129.38,129.39,1300.0
2018-03-23 12:45:00,129.37,129.46,129.32,129.43,2974.0,129.37,129.46,129.32,129.43,2974.0
2018-03-23 12:50:00,129.39,129.59,129.38,129.5,2911.0,129.39,129.59,129.38,129.5,2911.0
2018-03-23 12:55:00,129.44,129.5,129.4,129.4,2900.0,129.44,129.5,129.4,129.4,2900.0
2018-03-23 13:00:00,129.41,129.45,129.33,129.45,4287.0,129.41,129.45,129.33,129.45,4287.0
2018-03-23 13:05:00,129.52,129.69,129.43,129.65,6903.0,129.52,129.69,129.43,129.65,6903.0
2018-03-23 13:10:00,129.69,129.74,129.61,129.74,2500.0,129.69,129.74,129.61,129.74,2500.0
2018-03-23 13:15:00,129.75,129.93,129.7,129.85,3083.0,129.75,129.93,129.7,129.85,3083.0
2018-03-23 13:20:00,129.84,130.06,129.76,130.06,4636.0,129.84,130.06,129.76,130.06,4636.0
2018-03-23 13:25:00,130.16,130.23,129.86,130.14,7655.0,130.16,130.23,129.86,130.14,7655.0
2018-03-23 13:30:00,130.16,130.33,130.08,130.11,2804.0,130.16,130.33,130.08,130.11,2804.0
2018-03-23 13:35:00,130.15,130.25,130.09,130.16,8334.0,130.15,130.25,130.09,130.16,8334.0
2018-03-23 13:40:00,130.12,130.12,129.85,129.92,5400.0,130.12,130.12,129.85,129.92,5400.0
2018-03-23 13:45:00,129.9,130.09,129.89,130.08,2481.0,129.9,130.09,129.89,130.08,2481.0
2018-03-23 13:50:00,130.07,130.32,130.07,130.21,3342.0,130.07,130.32,130.07,130.21,3342.0
2018-03-23 13:55:00,130.27,130.29,130.18,130.22,5262.0,130.27,130.29,130.18,130.22,5262.0
2018-03-23 14:00:00,130.24,130.49,130.23,130.35,5882.0,130.24,130.49,130.23,130.35,5882.0
2018-03-23 14:05:00,130.34,130.39,130.24,130.36,5100.0,130.34,130.39,130.24,130.36,5100.0
2018-03-23 14:10:00,130.38,130.46,130.27,130.38,10200.0,130.38,130.46,130.27,130.38,10200.0
2018-03-23 14:15:00,130.33,130.37,130.25,130.36,4213.0,130.33,130.37,130.25,130.36,4213.0
2018-03-23 14:20:00,130.3,130.35,129.98,129.98,46888.0,130.3,130.35,129.98,129.98,46888.0
2018-03-23 14:25:00,129.97,129.97,129.75,129.9,5000.0,129.97,129.97,129.75,129.9,5000.0
2018-03-23 14:30:00,129.87,129.87,129.65,129.69,3600.0,129.87,129.87,129.65,129.69,3600.0
2018-03-23 14:35:00,129.64,129.72,129.56,129.56,1700.0,129.64,129.72,129.56,129.56,1700.0
2018-03-23 14:40:00,129.5,129.63,129.3,129.3,4050.0,129.5,129.63,129.3,129.3,4050.0
2018-03-23 14:45:00,129.21,129.25,128.98,129.07,5908.0,129.21,129.25,128.98,129.07,5908.0
2018-03-23 14:50:00,129.05,129.05,128.87,129.04,10041.0,129.05,129.05,128.87,129.04,10041.0
2018-03-23 14:55:00,129.13,129.18,128.8,128.8,6562.0,129.13,129.18,128.8,128.8,6562.0
2018-03-23 15:00:00,128.83,128.87,128.54,128.76,6900.0,128.83,128.87,128.54,128.76,6900.0
2018-03-23 15:05:00,128.77,128.9,128.67,128.72,10357.0,128.77,128.9,128.67,128.72,10357.0
2018-03-23 15:10:00,128.72,129.02,128.68,128.95,7810.0,128.72,129.02,128.68,128.95,7810.0
2018-03-23 15:15:00,128.95,129.22,128.95,129.01,7200.0,128.95,129.22,128.95,129.01,7200.0
2018-03-23 15:20:00,129.05,129.05,128.59,128.62,17427.0,129.05,129.05,128.59,128.62,17427.0
2018-03-23 15:25:00,128.55,128.73,128.47,128.7,12486.0,128.55,128.73,128.47,128.7,12486.0
2018-03-23 15:30:00,128.64,128.64,128.46,128.52,13999.0,128.64,128.64,128.46,128.52,13999.0
2018-03-23 15:35:00,128.48,128.56,128.31,128.46,11795.0,128.48,128.56,128.31,128.46,11795.0
2018-03-23 15:40:00,128.47,128.61,128.35,128.45,10337.0,128.47,128.61,128.35,128.45,10337.0
2018-03-23 15:45:00,128.36,128.38,127.89,127.89,15609.0,128.36,128.38,127.89,127.89,15609.0
2018-03-23 15:50:00,127.87,127.92,127.51,127.71,15657.0,127.87,127.92,127.51,127.71,15657.0
2018-03-23 15:55:00,127.64,128.06,127.64,127.86,20403.0,127.64,128.06,127.64,127.86,20403.0
2018-03-26 09:30:00,130.08,130.9,130.08,130.46,17076.0,130.08,130.9,130.08,130.46,17076.0
2018-03-26 09:35:00,130.19,130.73,130.1,130.53,3649.0,130.19,130.73,130.1,130.53,3649.0
2018-03-26 09:40:00,130.51,130.58,130.12,130.5,6034.0,130.51,130.58,130.12,130.5,6034.0
2018-03-26 09:45:00,130.5,130.59,129.84,130.19,8484.0,130.5,130.59,129.84,130.19,8484.0
2018-03-26 09:50:00,130.06,130.23,129.65,130.23,6335.0,130.06,130.23,129.65,130.23,6335.0
2018-03-26 09:55:00,130.17,130.55,130.17,130.52,7470.0,130.17,130.55,130.17,130.52,7470.0
2018-03-26 10:00:00,130.54,130.63,130.35,130.46,13823.0,130.54,130.63,130.35,130.46,13823.0
2018-03-26 10:05:00,130.46,130.66,130.31,130.36,15600.0,130.46,130.66,130.31,130.36,15600.0
2018-03-26 10:10:00,130.36,130.5,130.07,130.29,5489.0,130.36,130.5,130.07,130.29,5489.0
2018-03-26 10:15:00,130.4,130.51,130.23,130.23,7959.0,130.4,130.51,130.23,130.23,7959.0
2018-03-26 10:20:00,130.18,130.38,130.08,130.35,4350.0,130.18,130.38,130.08,130.35,4350.0
2018-03-26 10:25:00,130.3,130.36,130.04,130.04,9715.0,130.3,130.36,130.04,130.04,9715.0
2018-03-26 10:30:00,129.98,129.98,129.76,129.78,4115.0,129.98,129.98,129.76,129.78,4115.0
2018-03-26 10:35:00,129.87,129.95,129.72,129.91,9600.0,129.87,129.95,129.72,129.91,9600.0
2018-03-26 10:40:00,129.87,129.99,129.71,129.81,17358.0,129.87,129.99,129.71,129.81,17358.0
2018-03-26 10:45:00,129.83,130.16,129.83,130.08,4857.0,129.83,130.16,129.83,130.08,4857.0
2018-03-26 10:50:00,130.1,130.23,130.05,130.08,6356.0,130.1,130.23,130.05,130.08,6356.0
2018-03-26 10:55:00,130.08,130.24,130.07,130.1,17605.0,130.08,130.24,130.07,130.1,17605.0
2018-03-26 11:00:00,130.18,130.2,130.01,130.12,9546.0,130.18,130.2,130.01,130.12,9546.0
2018-03-26 11:05:00,130.09,130.1,129.93,129.94,7920.0,130.09,130.1,129.93,129.94,7920.0
2018-03-26 11:10:00,129.88,129.92,129.69,129.69,7855.0,129.88,129.92,129.69,129.69,7855.0
2018-03-26 11:15:00,129.68,129.68,129.52,129.66,3955.0,129.68,129.68,129.52,129.66,3955.0
2018-03-26 11:20:00,129.77,129.87,129.49,129.67,10156.0,129.77,129.87,129.49,129.67,10156.0
2018-03-26 11:25:00,129.77,129.77,129.43,129.43,5700.0,129.77,129.77,129.43,129.43,5700.0
2018-03-26 11:30:00,129.46,129.6,129.31,129.46,11643.0,129.46,129.6,129.31,129.46,11643.0
2018-03-26 11:35:00,129.5,130.0,129.5,129.76,8118.0,129.5,130.0,129.5,129.76,8118.0
2018-03-26 11:40:00,129.66,129.93,129.66,129.93,4900.0,129.66,129.93,129.66,129.93,4900.0
2018-03-26 11:45:00,129.97,129.98,129.78,129.83,5427.0,129.97,129.98,129.78,129.83,5427.0
2018-03-26 11:50:00,129.86,129.93,129.79,129.88,6587.0,129.86,129.93,129.79,129.88,6587.0
2018-03-26 11:55:00,129.89,129.89,129.81,129.83,1115.0,129.89,129.89,129.81,129.83,1115.0
2018-03-26 12:00:00,129.77,129.8,129.57,129.62,3648.0,129.77,129.8,129.57,129.62,3648.0
2018-03-26 12:05:00,129.74,129.94,129.7,129.94,5526.0,129.74,129.94,129.7,129.94,5526.0
2018-03-26 12:10:00,129.94,130.19,129.93,130.19,1900.0,129.94,130.19,129.93,130.19,1900.0
2018-03-26 12:15:00,130.16,130.25,130.13,130.25,2810.0,130.16,130.25,130.13,130.25,2810.0
2018-03-26 12:20:00,130.37,130.51,130.37,130.48,3511.0,130.37,130.51,130.37,130.48,3511.0
2018-03-26 12:25:00,130.57,130.57,130.42,130.42,1500.0,130.57,130.57,130.42,130.42,1500.0
2018-03-26 12:30:00,130.4,130.52,130.4,130.46,3302.0,130.4,130.52,130.4,130.46,3302.0
2018-03-26 12:35:00,130.38,130.49,130.15,130.15,2261.0,130.38,130.49,130.15,130.15,2261.0
2018-03-26 12:40:00,130.19,130.33,130.13,130.13,2418.0,130.19,130.33,130.13,130.13,2418.0
2018-03-26 12:45:00,130.18,130.2,129.94,129.95,2625.0,130.18,130.2,129.94,129.95,2625.0
2018-03-26 12:50:00,129.99,130.13,129.88,129.88,4195.0,129.99,130.13,129.88,129.88,4195.0
2018-03-26 12:55:00,129.88,129.91,129.7,129.7,2878.0,129.88,129.91,129.7,129.7,2878.0
2018-03-26 13:00:00,129.71,129.88,129.71,129.8,3044.0,129.71,129.88,129.71,129.8,3044.0
2018-03-26 13:05:00,129.86,129.93,129.84,129.84,1300.0,129.86,129.93,129.84,129.84,1300.0
2018-03-26 13:10:00,129.84,130.12,129.84,130.12,1600.0,129.84,130.12,129.84,130.12,1600.0
2018-03-26 13:15:00,130.15,130.35,130.15,130.27,4344.0,130.15,130.35,130.15,130.27,4344.0
2018-03-26 13:20:00,130.31,130.47,130.28,130.47,6241.0,130.31,130.47,130.28,130.47,6241.0
2018-03-26 13:25:00,130.49,130.66,130.49,130.52,2443.0,130.49,130.66,130.49,130.52,2443.0
2018-03-26 13:30:00,130.43,130.5,130.37,130.38,5699.0,130.43,130.5,130.37,130.38,5699.0
2018-03-26 13:35:00,130.39,130.72,130.38,130.72,6133.0,130.39,130.72,130.38,130.72,6133.0
2018-03-26 13:40:00,130.79,130.9,130.73,130.81,1797.0,130.79,130.9,130.73,130.81,1797.0
2018-03-26 13:45:00,130.81,130.97,130.81,130.87,2655.0,130.81,130.97,130.81,130.87,2655.0
2018-03-26 13:50:00,130.84,130.84,130.57,130.58,2292.0,130.84,130.84,130.57,130.58,2292.0
2018-03-26 13:55:00,130.52,130.6,130.51,130.55,2899.0,130.52,130.6,130.51,130.55,2899.0
2018-03-26 14:00:00,130.58,130.65,130.5,130.62,3279.0,130.58,130.65,130.5,130.62,3279.0
2018-03-26 14:05:00,130.6,130.71,130.54,130.7,2117.0,130.6,130.71,130.54,130.7,2117.0
2018-03-26 14:10:00,130.74,130.91,130.7,130.86,5825.0,130.74,130.91,130.7,130.86,5825.0
2018-03-26 14:15:00,130.89,130.96,130.84,130.95,3493.0,130.89,130.96,130.84,130.95,3493.0
2018-03-26 14:20:00,130.99,131.18,130.95,131.18,7334.0,130.99,131.18,130.95,131.18,7334.0
2018-03-26 14:25:00,131.17,131.33,131.09,131.29,5476.0,131.17,131.33,131.09,131.29,5476.0
2018-03-26 14:30:00,131.3,131.46,131.22,131.43,5745.0,131.3,131.46,131.22,131.43,5745.0
2018-03-26 14:35:00,131.47,131.59,131.41,131.51,4878.0,131.47,131.59,131.41,131.51,4878.0
2018-03-26 14:40:00,131.64,131.87,131.61,131.68,3200.0,131.64,131.87,131.61,131.68,3200.0
2018-03-26 14:45:00,131.75,131.75,131.43,131.44,5614.0,131.75,131.75,131.43,131.44,5614.0
2018-03-26 14:50:00,131.45,131.54,131.39,131.54,4912.0,131.45,131.54,131.39,131.54,4912.0
2018-03-26 14:55:00,131.6,131.8,131.58,131.6,4250.0,131.6,131.8,131.58,131.6,4250.0
2018-03-26 15:00:00,131.6,131.94,131.54,131.85,5983.0,131.6,131.94,131.54,131.85,5983.0
2018-03-26 15:05:00,131.84,131.97,131.78,131.92,6100.0,131.84,131.97,131.78,131.92,6100.0
2018-03-26 15:10:00,131.96,132.0,131.72,131.84,7624.0,131.96,132.0,131.72,131.84,7624.0
2018-03-26 15:15:00,131.88,132.08,131.81,132.06,8414.0,131.88,132.08,131.81,132.06,8414.0
2018-03-26 15:20:00,132.05,132.28,132.05,132.19,7247.0,132.05,132.28,132.05,132.19,7247.0
2018-03-26 15:25:00,132.2,132.36,132.2,132.35,6915.0,132.2,132.36,132.2,132.35,6915.0
2018-03-26 15:30:00,132.36,132.37,132.21,132.29,12342.0,132.36,132.37,132.21,132.29,12342.0
2018-03-26 15:35:00,132.29,132.29,132.01,132.09,11278.0,132.29,132.29,132.01,132.09,11278.0
2018-03-26 15:40:00,132.1,132.4,132.1,132.4,13269.0,132.1,132.4,132.1,132.4,13269.0
2018-03-26 15:45:00,132.41,132.46,132.31,132.46,14036.0,132.41,132.46,132.31,132.46,14036.0
2018-03-26 15:50:00,132.43,132.43,132.17,132.36,18602.0,132.43,132.43,132.17,132.36,18602.0
2018-03-26 15:55:00,132.37,132.41,132.16,132.18,28158.0,132.37,132.41,132.16,132.18,28158.0
2018-03-27 09:30:00,132.17,132.24,131.68,131.81,6814.0,132.17,132.24,131.68,131.81,6814.0
2018-03-27 09:35:00,131.94,132.41,131.21,132.41,16045.0,131.94,132.41,131.21,132.41,16045.0
2018-03-27 09:40:00,132.41,132.41,131.96,132.1,1600.0,132.41,132.41,131.96,132.1,1600.0
2018-03-27 09:45:00,132.16,132.16,131.5,131.71,4151.0,132.16,132.16,131.5,131.71,4151.0
2018-03-27 09:50:00,131.77,131.83,131.5,131.51,6064.0,131.77,131.83,131.5,131.51,6064.0
2018-03-27 09:55:00,131.51,132.06,131.44,132.06,5403.0,131.51,132.06,131.44,132.06,5403.0
2018-03-27 10:00:00,131.85,131.89,131.38,131.68,4296.0,131.85,131.89,131.38,131.68,4296.0
2018-03-27 10:05:00,131.74,131.74,131.54,131.63,600.0,131.74,131.74,131.54,131.63,600.0
2018-03-27 10:10:00,131.55,131.67,131.49,131.6,2800.0,131.55,131.67,131.49,131.6,2800.0
2018-03-27 10:15:00,131.55,131.6,131.38,131.49,2600.0,131.55,131.6,131.38,131.49,2600.0
2018-03-27 10:20:00,131.52,131.59,131.39,131.57,4200.0,131.52,131.59,131.39,131.57,4200.0
2018-03-27 10:25:00,131.59,131.95,131.53,131.95,28100.0,131.59,131.95,131.53,131.95,28100.0
2018-03-27 10:30:00,131.77,131.8,131.42,131.55,4285.0,131.77,131.8,131.42,131.55,4285.0
2018-03-27 10:35:00,131.51,131.59,131.45,131.56,1400.0,131.51,131.59,131.45,131.56,1400.0
2018-03-27 10:40:00,131.52,131.85,131.47,131.85,2800.0,131.52,131.85,131.47,131.85,2800.0
2018-03-27 10:45:00,131.87,131.9,131.63,131.9,3100.0,131.87,131.9,131.63,131.9,3100.0
2018-03-27 10:50:00,131.9,131.95,131.67,131.7,1700.0,131.9,131.95,131.67,131.7,1700.0
2018-03-27 10:55:00,131.59,131.71,131.54,131.54,2400.0,131.59,131.71,131.54,131.54,2400.0
2018-03-27 11:00:00,131.43,131.53,131.31,131.34,2694.0,131.43,131.53,131.31,131.34,2694.0
2018-03-27 11:05:00,131.37,131.53,131.37,131.53,2900.0,131.37,131.53,131.37,131.53,2900.0
2018-03-27 11:10:00,131.55,131.67,131.48,131.55,3594.0,131.55,131.67,131.48,131.55,3594.0
2018-03-27 11:15:00,131.53,131.61,131.51,131.61,1300.0,131.53,131.61,131.51,131.61,1300.0
2018-03-27 11:20:00,131.58,131.86,131.56,131.86,3267.0,131.58,131.86,131.56,131.86,3267.0
2018-03-27 11:25:00,131.72,131.72,131.35,131.35,1800.0,131.72,131.72,131.35,131.35,1800.0
2018-03-27 11:30:00,131.5,131.68,131.5,131.65,3583.0,131.5,131.68,131.5,131.65,3583.0
2018-03-27 11:35:00,131.6,131.7,131.6,131.65,1000.0,131.6,131.7,131.6,131.65,1000.0
2018-03-27 11:40:00,131.69,131.74,131.43,131.69,10899.0,131.69,131.74,131.43,131.69,10899.0
2018-03-27 11:45:00,131.7,131.75,131.6,131.75,3286.0,131.7,131.75,131.6,131.75,3286.0
2018-03-27 11:50:00,131.74,131.76,131.58,131.67,3496.0,131.74,131.76,131.58,131.67,3496.0
2018-03-27 11:55:00,131.71,131.71,131.62,131.64,7532.0,131.71,131.71,131.62,131.64,7532.0
2018-03-27 12:00:00,131.67,131.71,131.56,131.66,3409.0,131.67,131.71,131.56,131.66,3409.0
2018-03-27 12:05:00,131.67,131.68,131.45,131.45,1400.0,131.67,131.68,131.45,131.45,1400.0
2018-03-27 12:10:00,131.37,131.76,131.36,131.69,5051.0,131.37,131.76,131.36,131.69,5051.0
2018-03-27 12:15:00,131.63,131.73,131.63,131.73,400.0,131.63,131.73,131.63,131.73,400.0
2018-03-27 12:20:00,131.66,131.66,131.44,131.57,2524.0,131.66,131.66,131.44,131.57,2524.0
2018-03-27 12:25:00,131.5,131.5,131.36,131.36,2000.0,131.5,131.5,131.36,131.36,2000.0
2018-03-27 12:30:00,131.42,131.42,131.25,131.26,11400.0,131.42,131.42,131.25,131.26,11400.0
2018-03-27 12:35:00,131.3,131.39,131.21,131.3,6779.0,131.3,131.39,131.21,131.3,6779.0
2018-03-27 12:40:00,131.29,131.31,131.24,131.29,7985.0,131.29,131.31,131.24,131.29,7985.0
2018-03-27 12:45:00,131.22,131.24,131.1,131.19,4253.0,131.22,131.24,131.1,131.19,4253.0
2018-03-27 12:50:00,131.14,131.2,131.09,131.2,3507.0,131.14,131.2,131.09,131.2,3507.0
2018-03-27 12:55:00,131.18,131.18,131.0,131.11,5963.0,131.18,131.18,131.0,131.11,5963.0
2018-03-27 13:00:00,131.18,131.22,131.11,131.18,5200.0,131.18,131.22,131.11,131.18,5200.0
2018-03-27 13:05:00,131.22,131.27,131.14,131.27,5234.0,131.22,131.27,131.14,131.27,5234.0
2018-03-27 13:10:00,131.28,131.6,131.28,131.51,2907.0,131.28,131.6,131.28,131.51,2907.0
2018-03-27 13:15:00,131.57,131.63,131.57,131.63,700.0,131.57,131.63,131.57,131.63,700.0
2018-03-27 13:20:00,131.47,131.48,131.36,131.36,1800.0,131.47,131.48,131.36,131.36,1800.0
2018-03-27 13:25:00,131.38,131.63,131.38,131.52,4055.0,131.38,131.63,131.38,131.52,4055.0
2018-03-27 13:30:00,131.52,131.52,131.11,131.22,1300.0,131.52,131.52,131.11,131.22,1300.0
2018-03-27 13:35:00,131.19,131.26,131.0,131.12,6372.0,131.19,131.26,131.0,131.12,6372.0
2018-03-27 13:40:00,131.13,131.25,131.13,131.19,3005.0,131.13,131.25,131.13,131.19,3005.0
2018-03-27 13:45:00,131.2,131.2,131.13,131.14,1500.0,131.2,131.2,131.13,131.14,1500.0
2018-03-27 13:50:00,131.08,131.12,131.0,131.04,11210.0,131.08,131.12,131.0,131.04,11210.0
2018-03-27 13:55:00,131.06,131.21,131.0,131.19,4407.0,131.06,131.21,131.0,131.19,4407.0
2018-03-27 14:00:00,131.15,131.16,130.93,130.93,4661.0,131.15,131.16,130.93,130.93,4661.0
2018-03-27 14:05:00,130.97,131.06,130.94,130.94,3247.0,130.97,131.06,130.94,130.94,3247.0
2018-03-27 14:10:00,130.93,131.08,130.88,130.99,3026.0,130.93,131.08,130.88,130.99,3026.0
2018-03-27 14:15:00,130.99,131.22,130.98,131.07,5375.0,130.99,131.22,130.98,131.07,5375.0
2018-03-27 14:20:00,131.11,131.12,130.96,131.03,3751.0,131.11,131.12,130.96,131.03,3751.0
2018-03-27 14:25:00,130.98,131.02,130.81,130.81,2369.0,130.98,131.02,130.81,130.81,2369.0
2018-03-27 14:30:00,130.86,130.94,130.63,130.82,6049.0,130.86,130.94,130.63,130.82,6049.0
2018-03-27 14:35:00,130.9,130.92,130.74,130.87,1600.0,130.9,130.92,130.74,130.87,1600.0
2018-03-27 14:40:00,130.86,130.95,130.85,130.86,2890.0,130.86,130.95,130.85,130.86,2890.0
2018-03-27 14:45:00,130.78,130.78,130.55,130.75,9778.0,130.78,130.78,130.55,130.75,9778.0
2018-03-27 14:50:00,130.76,130.91,130.72,130.84,3675.0,130.76,130.91,130.72,130.84,3675.0
2018-03-27 14:55:00,130.82,130.99,130.71,130.71,6134.0,130.82,130.99,130.71,130.71,6134.0
2018-03-27 15:00:00,130.71,130.76,130.5,130.59,14776.0,130.71,130.76,130.5,130.59,14776.0
2018-03-27 15:05:00,130.53,130.53,130.0,130.36,7554.0,130.53,130.53,130.0,130.36,7554.0
2018-03-27 15:10:00,130.39,130.42,130.25,130.29,4935.0,130.39,130.42,130.25,130.29,4935.0
2018-03-27 15:15:00,130.41,130.53,130.37,130.52,4300.0,130.41,130.53,130.37,130.52,4300.0
2018-03-27 15:20:00,130.47,130.55,130.39,130.39,7684.0,130.47,130.55,130.39,130.39,7684.0
2018-03-27 15:25:00,130.38,130.38,130.13,130.22,11013.0,130.38,130.38,130.13,130.22,11013.0
2018-03-27 15:30:00,130.22,130.25,129.75,129.81,10849.0,130.22,130.25,129.75,129.81,10849.0
2018-03-27 15:35:00,129.82,130.12,129.79,130.08,13544.0,129.82,130.12,129.79,130.08,13544.0
2018-03-27 15:40:00,130.05,130.16,129.93,129.99,19672.0,130.05,130.16,129.93,129.99,19672.0
2018-03-27 15:45:00,129.93,129.97,129.46,129.55,14420.0,129.93,129.97,129.46,129.55,14420.0
2018-03-27 15:50:00,129.54,130.1,129.44,129.84,16540.0,129.54,130.1,129.44,129.84,16540.0
2018-03-27 15:55:00,129.84,130.27,129.73,130.03,29882.0,129.84,130.27,129.73,130.03,29882.0
2018-03-28 09:30:00,130.25,131.01,130.25,130.75,5270.0,130.25,131.01,130.25,130.75,5270.0
2018-03-28 09:35:00,130.62,130.62,130.14,130.14,2200.0,130.62,130.62,130.14,130.14,2200.0
2018-03-28 09:40:00,129.81,131.45,129.8,131.2,8025.0,129.81,131.45,129.8,131.2,8025.0
2018-03-28 09:45:00,131.15,131.65,130.96,131.64,21086.0,131.15,131.65,130.96,131.64,21086.0
2018-03-28 09:50:00,131.62,132.51,131.24,131.91,26872.0,131.62,132.51,131.24,131.91,26872.0
2018-03-28 09:55:00,131.92,132.22,131.66,132.21,3836.0,131.92,132.22,131.66,132.21,3836.0
2018-03-28 10:00:00,132.25,132.93,132.25,132.74,4670.0,132.25,132.93,132.25,132.74,4670.0
2018-03-28 10:05:00,132.91,133.16,132.57,132.78,8961.0,132.91,133.16,132.57,132.78,8961.0
2018-03-28 10:10:00,132.5,132.72,131.88,131.98,5987.0,132.5,132.72,131.88,131.98,5987.0
2018-03-28 10:15:00,131.95,132.18,131.95,132.05,6253.0,131.95,132.18,131.95,132.05,6253.0
2018-03-28 10:20:00,132.18,132.18,131.77,131.78,4191.0,132.18,132.18,131.77,131.78,4191.0
2018-03-28 10:25:00,131.61,131.61,131.42,131.47,1937.0,131.61,131.61,131.42,131.47,1937.0
2018-03-28 10:30:00,131.6,131.68,131.42,131.52,3730.0,131.6,131.68,131.42,131.52,3730.0
2018-03-28 10:35:00,131.47,131.47,130.92,130.99,4000.0,131.47,131.47,130.92,130.99,4000.0
2018-03-28 10:40:00,130.64,130.64,130.41,130.54,600.0,130.64,130.64,130.41,130.54,600.0
2018-03-28 10:45:00,130.33,130.44,130.04,130.04,4861.0,130.33,130.44,130.04,130.04,4861.0
2018-03-28 10:50:00,130.13,130.49,129.92,130.49,5189.0,130.13,130.49,129.92,130.49,5189.0
2018-03-28 10:55:00,130.55,130.59,130.19,130.32,857.0,130.55,130.59,130.19,130.32,857.0
2018-03-28 11:00:00,130.23,130.65,130.07,130.26,4278.0,130.23,130.65,130.07,130.26,4278.0
2018-03-28 11:05:00,130.16,130.51,130.16,130.36,2850.0,130.16,130.51,130.16,130.36,2850.0
2018-03-28 11:10:00,130.38,130.38,129.38,129.38,3500.0,130.38,130.38,129.38,129.38,3500.0
2018-03-28 11:15:00,129.5,129.86,129.46,129.86,2900.0,129.5,129.86,129.46,129.86,2900.0
2018-03-28 11:20:00,129.89,129.89,129.55,129.71,3672.0,129.89,129.89,129.55,129.71,3672.0
2018-03-28 11:25:00,129.77,129.96,129.77,129.78,3600.0,129.77,129.96,129.77,129.78,3600.0
2018-03-28 11:30:00,129.66,129.79,129.53,129.76,3400.0,129.66,129.79,129.53,129.76,3400.0
2018-03-28 11:35:00,129.77,130.23,129.7,130.17,14438.0,129.77,130.23,129.7,130.17,14438.0
2018-03-28 11:40:00,130.3,130.57,130.17,130.57,2935.0,130.3,130.57,130.17,130.57,2935.0
2018-03-28 11:45:00,130.58,130.71,130.26,130.48,3271.0,130.58,130.71,130.26,130.48,3271.0
2018-03-28 11:50:00,130.48,130.62,130.23,130.25,1100.0,130.48,130.62,130.23,130.25,1100.0
2018-03-28 11:55:00,130.22,130.6,130.22,130.46,3119.0,130.22,130.6,130.22,130.46,3119.0
2018-03-28 12:00:00,130.49,130.56,130.35,130.37,2911.0,130.49,130.56,130.35,130.37,2911.0
2018-03-28 12:05:00,130.41,130.47,130.41,130.47,600.0,130.41,130.47,130.41,130.47,600.0
2018-03-28 12:10:00,130.48,131.06,130.4,130.93,6314.0,130.48,131.06,130.4,130.93,6314.0
2018-03-28 12:15:00,130.93,131.25,130.82,131.25,3700.0,130.93,131.25,130.82,131.25,3700.0
2018-03-28 12:20:00,131.32,131.41,130.99,130.99,5926.0,131.32,131.41,130.99,130.99,5926.0
2018-03-28 12:25:00,131.05,131.25,130.81,130.81,8461.0,131.05,131.25,130.81,130.81,8461.0
2018-03-28 12:30:00,130.88,130.98,130.72,130.73,2180.0,130.88,130.98,130.72,130.73,2180.0
2018-03-28 12:35:00,130.76,130.79,130.68,130.74,3697.0,130.76,130.79,130.68,130.74,3697.0
2018-03-28 12:40:00,130.75,130.94,130.75,130.79,8091.0,130.75,130.94,130.75,130.79,8091.0
2018-03-28 12:45:00,130.71,130.87,130.65,130.66,2000.0,130.71,130.87,130.65,130.66,2000.0
2018-03-28 12:50:00,130.72,130.75,130.58,130.71,2007.0,130.72,130.75,130.58,130.71,2007.0
2018-03-28 12:55:00,130.63,130.63,130.37,130.38,700.0,130.63,130.63,130.37,130.38,700.0
2018-03-28 13:00:00,130.21,130.27,130.0,130.24,6030.0,130.21,130.27,130.0,130.24,6030.0
2018-03-28 13:05:00,130.36,130.42,130.11,130.26,1960.0,130.36,130.42,130.11,130.26,1960.0
2018-03-28 13:10:00,130.01,130.22,130.0,130.18,1798.0,130.01,130.22,130.0,130.18,1798.0
2018-03-28 13:15:00,130.1,130.41,130.0,130.12,4582.0,130.1,130.41,130.0,130.12,4582.0
2018-03-28 13:20:00,130.37,130.63,130.25,130.61,1500.0,130.37,130.63,130.25,130.61,1500.0
2018-03-28 13:25:00,130.82,130.83,130.66,130.66,853.0,130.82,130.83,130.66,130.66,853.0
2018-03-28 13:30:00,130.65,130.76,130.44,130.76,5100.0,130.65,130.76,130.44,130.76,5100.0
2018-03-28 13:35:00,130.77,130.77,130.47,130.53,2199.0,130.77,130.77,130.47,130.53,2199.0
2018-03-28 13:40:00,130.49,130.55,130.32,130.55,2600.0,130.49,130.55,130.32,130.55,2600.0
2018-03-28 13:45:00,130.47,130.73,130.46,130.73,2140.0,130.47,130.73,130.46,130.73,2140.0
2018-03-28 13:50:00,130.65,130.75,130.53,130.66,2698.0,130.65,130.75,130.53,130.66,2698.0
2018-03-28 13:55:00,130.78,130.78,130.55,130.56,1133.0,130.78,130.78,130.55,130.56,1133.0
2018-03-28 14:00:00,130.68,130.78,130.45,130.57,1600.0,130.68,130.78,130.45,130.57,1600.0
2018-03-28 14:05:00,130.5,130.63,130.49,130.53,1300.0,130.5,130.63,130.49,130.53,1300.0
2018-03-28 14:10:00,130.51,130.52,130.4,130.52,1900.0,130.51,130.52,130.4,130.52,1900.0
2018-03-28 14:15:00,130.63,130.92,130.63,130.92,1000.0,130.63,130.92,130.63,130.92,1000.0
2018-03-28 14:20:00,130.9,131.12,130.79,130.79,2393.0,130.9,131.12,130.79,130.79,2393.0
2018-03-28 14:25:00,130.91,131.01,130.76,130.76,2300.0,130.91,131.01,130.76,130.76,2300.0
2018-03-28 14:30:00,130.73,130.77,130.61,130.76,2971.0,130.73,130.77,130.61,130.76,2971.0
2018-03-28 14:35:00,130.67,131.21,130.64,131.2,3174.0,130.67,131.21,130.64,131.2,3174.0
2018-03-28 14:40:00,131.26,131.31,131.01,131.02,2209.0,131.26,131.31,131.01,131.02,2209.0
2018-03-28 14:45:00,130.76,130.83,130.62,130.69,2600.0,130.76,130.83,130.62,130.69,2600.0
2018-03-28 14:50:00,130.7,130.75,130.67,130.67,700.0,130.7,130.75,130.67,130.67,700.0
2018-03-28 14:55:00,130.64,130.67,130.36,130.4,3913.0,130.64,130.67,130.36,130.4,3913.0
2018-03-28 15:00:00,130.55,130.55,130.21,130.27,2509.0,130.55,130.55,130.21,130.27,2509.0
2018-03-28 15:05:00,130.33,130.35,130.12,130.12,2377.0,130.33,130.35,130.12,130.12,2377.0
2018-03-28 15:10:00,130.14,130.42,130.13,130.42,4406.0,130.14,130.42,130.13,130.42,4406.0
2018-03-28 15:15:00,130.49,130.6,130.38,130.42,2485.0,130.49,130.6,130.38,130.42,2485.0
2018-03-28 15:20:00,130.53,130.6,130.32,130.55,6631.0,130.53,130.6,130.32,130.55,6631.0
2018-03-28 15:25:00,130.55,130.55,130.33,130.42,4108.0,130.55,130.55,130.33,130.42,4108.0
2018-03-28 15:30:00,130.39,130.52,130.29,130.33,6218.0,130.39,130.52,130.29,130.33,6218.0
2018-03-28 15:35:00,130.32,130.58,130.29,130.57,20918.0,130.32,130.58,130.29,130.57,20918.0
2018-03-28 15:40:00,130.53,130.82,130.42,130.58,15547.0,130.53,130.82,130.42,130.58,15547.0
2018-03-28 15:45:00,130.61,130.76,130.55,130.62,7617.0,130.61,130.76,130.55,130.62,7617.0
2018-03-28 15:50:00,130.66,130.76,130.63,130.65,8621.0,130.66,130.76,130.63,130.65,8621.0
2018-03-28 15:55:00,130.68,130.68,130.41,130.45,19582.0,130.68,130.68,130.41,130.45,19582.0
2018-03-29 09:30:00,130.8,131.33,130.49,131.32,4745.0,130.8,131.33,130.49,131.32,4745.0
2018-03-29 09:35:00,131.35,131.36,130.5,131.36,25416.0,131.35,131.36,130.5,131.36,25416.0
2018-03-29 09:40:00,131.18,131.32,130.77,131.01,24917.0,131.18,131.32,130.77,131.01,24917.0
2018-03-29 09:45:00,130.86,131.7,130.86,131.7,2105.0,130.86,131.7,130.86,131.7,2105.0
2018-03-29 09:50:00,131.94,132.2,131.6,132.2,3401.0,131.94,132.2,131.6,132.2,3401.0
2018-03-29 09:55:00,132.12,132.54,132.03,132.03,3500.0,132.12,132.54,132.03,132.03,3500.0
2018-03-29 10:00:00,132.03,132.6,131.86,132.06,4409.0,132.03,132.6,131.86,132.06,4409.0
2018-03-29 10:05:00,132.15,132.16,131.72,131.72,4600.0,132.15,132.16,131.72,131.72,4600.0
2018-03-29 10:10:00,131.8,132.03,131.57,131.89,3100.0,131.8,132.03,131.57,131.89,3100.0
2018-03-29 10:15:00,131.81,131.82,131.37,131.37,500.0,131.81,131.82,131.37,131.37,500.0
2018-03-29 10:20:00,131.41,131.41,130.97,131.2,3100.0,131.41,131.41,130.97,131.2,3100.0
2018-03-29 10:25:00,131.4,131.4,131.02,131.02,900.0,131.4,131.4,131.02,131.02,900.0
2018-03-29 10:30:00,131.12,131.65,131.02,131.65,2325.0,131.12,131.65,131.02,131.65,2325.0
2018-03-29 10:35:00,131.73,131.73,131.5,131.55,1400.0,131.73,131.73,131.5,131.55,1400.0
2018-03-29 10:40:00,131.53,131.55,131.44,131.47,900.0,131.53,131.55,131.44,131.47,900.0
2018-03-29 10:45:00,131.42,131.48,131.31,131.31,1460.0,131.42,131.48,131.31,131.31,1460.0
2018-03-29 10:50:00,131.28,131.61,131.22,131.52,3913.0,131.28,131.61,131.22,131.52,3913.0
2018-03-29 10:55:00,131.6,131.99,131.46,131.99,4400.0,131.6,131.99,131.46,131.99,4400.0
2018-03-29 11:00:00,131.99,132.04,131.83,132.0,3000.0,131.99,132.04,131.83,132.0,3000.0
2018-03-29 11:05:00,131.89,132.22,131.88,132.08,2605.0,131.89,132.22,131.88,132.08,2605.0
2018-03-29 11:10:00,132.27,132.28,131.92,131.93,3389.0,132.27,132.28,131.92,131.93,3389.0
2018-03-29 11:15:00,131.73,132.0,131.58,131.58,3499.0,131.73,132.0,131.58,131.58,3499.0
2018-03-29 11:20:00,131.57,131.74,131.46,131.53,4040.0,131.57,131.74,131.46,131.53,4040.0
2018-03-29 11:25:00,131.38,131.92,131.38,131.84,2200.0,131.38,131.92,131.38,131.84,2200.0
2018-03-29 11:30:00,131.8,132.17,131.76,132.11,4475.0,131.8,132.17,131.76,132.11,4475.0
2018-03-29 11:35:00,132.09,132.18,131.95,132.16,3900.0,132.09,132.18,131.95,132.16,3900.0
2018-03-29 11:40:00,132.16,132.41,132.16,132.27,2400.0,132.16,132.41,132.16,132.27,2400.0
2018-03-29 11:45:00,132.27,132.62,132.18,132.61,2200.0,132.27,132.62,132.18,132.61,2200.0
2018-03-29 11:50:00,132.63,132.98,132.57,132.8,6918.0,132.63,132.98,132.57,132.8,6918.0
2018-03-29 11:55:00,132.8,133.06,132.71,132.77,3700.0,132.8,133.06,132.71,132.77,3700.0
2018-03-29 12:00:00,132.78,132.96,132.69,132.96,4787.0,132.78,132.96,132.69,132.96,4787.0
2018-03-29 12:05:00,132.92,133.09,132.55,132.62,8859.0,132.92,133.09,132.55,132.62,8859.0
2018-03-29 12:10:00,132.67,132.87,132.57,132.58,3000.0,132.67,132.87,132.57,132.58,3000.0
2018-03-29 12:15:00,132.53,132.81,132.52,132.81,2488.0,132.53,132.81,132.52,132.81,2488.0
2018-03-29 12:20:00,132.68,132.69,132.46,132.53,1500.0,132.68,132.69,132.46,132.53,1500.0
2018-03-29 12:25:00,132.59,132.89,132.52,132.82,4100.0,132.59,132.89,132.52,132.82,4100.0
2018-03-29 12:30:00,132.74,132.74,132.55,132.72,1800.0,132.74,132.74,132.55,132.72,1800.0
2018-03-29 12:35:00,132.63,132.81,132.63,132.81,1100.0,132.63,132.81,132.63,132.81,1100.0
2018-03-29 12:40:00,132.73,133.01,132.71,133.01,3300.0,132.73,133.01,132.71,133.01,3300.0
2018-03-29 12:45:00,133.01,133.09,132.97,133.04,4500.0,133.01,133.09,132.97,133.04,4500.0
2018-03-29 12:50:00,133.03,133.39,133.0,133.39,5473.0,133.03,133.39,133.0,133.39,5473.0
2018-03-29 12:55:00,133.34,133.4,133.17,133.3,6107.0,133.34,133.4,133.17,133.3,6107.0
2018-03-29 13:00:00,133.22,133.31,132.85,132.85,8257.0,133.22,133.31,132.85,132.85,8257.0
2018-03-29 13:05:00,132.72,132.76,132.51,132.76,3156.0,132.72,132.76,132.51,132.76,3156.0
2018-03-29 13:10:00,132.74,133.11,132.74,133.11,3809.0,132.74,133.11,132.74,133.11,3809.0
2018-03-29 13:15:00,133.11,133.36,133.02,133.36,6768.0,133.11,133.36,133.02,133.36,6768.0
2018-03-29 13:20:00,133.37,133.37,132.97,133.02,3223.0,133.37,133.37,132.97,133.02,3223.0
2018-03-29 13:25:00,133.02,133.19,132.86,133.16,2949.0,133.02,133.19,132.86,133.16,2949.0
2018-03-29 13:30:00,133.25,133.57,133.22,133.53,4946.0,133.25,133.57,133.22,133.53,4946.0
2018-03-29 13:35:00,133.48,133.56,133.34,133.5,5400.0,133.48,133.56,133.34,133.5,5400.0
2018-03-29 13:40:00,133.43,133.56,133.42,133.56,2167.0,133.43,133.56,133.42,133.56,2167.0
2018-03-29 13:45:00,133.59,133.6,133.41,133.52,3729.0,133.59,133.6,133.41,133.52,3729.0
2018-03-29 13:50:00,133.53,133.73,133.53,133.72,3927.0,133.53,133.73,133.53,133.72,3927.0
2018-03-29 13:55:00,133.69,133.69,133.52,133.65,3954.0,133.69,133.69,133.52,133.65,3954.0
2018-03-29 14:00:00,133.59,133.59,133.44,133.45,55616.0,133.59,133.59,133.44,133.45,55616.0
2018-03-29 14:05:00,133.48,133.58,133.43,133.51,3705.0,133.48,133.58,133.43,133.51,3705.0
2018-03-29 14:10:00,133.58,133.75,133.46,133.46,6817.0,133.58,133.75,133.46,133.46,6817.0
2018-03-29 14:15:00,133.42,133.45,133.3,133.45,6200.0,133.42,133.45,133.3,133.45,6200.0
2018-03-29 14:20:00,133.43,133.48,133.27,133.29,2405.0,133.43,133.48,133.27,133.29,2405.0
2018-03-29 14:25:00,133.32,133.39,133.17,133.39,6195.0,133.32,133.39,133.17,133.39,6195.0
2018-03-29 14:30:00,133.41,133.72,133.35,133.72,2483.0,133.41,133.72,133.35,133.72,2483.0
2018-03-29 14:35:00,133.66,133.81,133.6,133.81,6325.0,133.66,133.81,133.6,133.81,6325.0
2018-03-29 14:40:00,133.75,133.91,133.65,133.81,8010.0,133.75,133.91,133.65,133.81,8010.0
2018-03-29 14:45:00,133.83,133.91,133.72,133.91,4716.0,133.83,133.91,133.72,133.91,4716.0
2018-03-29 14:50:00,133.9,133.91,133.57,133.63,8725.0,133.9,133.91,133.57,133.63,8725.0
2018-03-29 14:55:00,133.67,133.76,133.53,133.53,6715.0,133.67,133.76,133.53,133.53,6715.0
2018-03-29 15:00:00,133.45,133.75,133.36,133.67,4435.0,133.45,133.75,133.36,133.67,4435.0
2018-03-29 15:05:00,133.72,133.75,133.64,133.73,4187.0,133.72,133.75,133.64,133.73,4187.0
2018-03-29 15:10:00,133.73,133.79,133.68,133.68,8211.0,133.73,133.79,133.68,133.68,8211.0
2018-03-29 15:15:00,133.62,133.72,133.57,133.62,5583.0,133.62,133.72,133.57,133.62,5583.0
2018-03-29 15:20:00,133.61,133.71,133.5,133.62,6172.0,133.61,133.71,133.5,133.62,6172.0
2018-03-29 15:25:00,133.57,133.59,133.36,133.49,5432.0,133.57,133.59,133.36,133.49,5432.0
2018-03-29 15:30:00,133.47,133.49,133.19,133.22,10691.0,133.47,133.49,133.19,133.22,10691.0
2018-03-29 15:35:00,133.23,133.36,133.12,133.33,11158.0,133.23,133.36,133.12,133.33,11158.0
2018-03-29 15:40:00,133.3,133.38,133.08,133.08,10596.0,133.3,133.38,133.08,133.08,10596.0
2018-03-29 15:45:00,133.04,133.46,133.04,133.42,17762.0,133.04,133.46,133.04,133.42,17762.0
2018-03-29 15:50:00,133.47,133.48,133.18,133.25,22457.0,133.47,133.48,133.18,133.25,22457.0
2018-03-29 15:55:00,133.25,133.34,133.14,133.14,28313.0,133.25,133.34,133.14,133.14,28313.0
2018-04-02 09:30:00,133.18,133.6,133.03,133.42,7074.0,133.18,133.6,133.03,133.42,7074.0
2018-04-02 09:35:00,133.42,133.49,132.88,133.49,16703.0,133.42,133.49,132.88,133.49,16703.0
2018-04-02 09:40:00,133.26,133.89,133.19,133.81,26405.0,133.26,133.89,133.19,133.81,26405.0
2018-04-02 09:45:00,133.75,134.73,133.75,134.25,31678.0,133.75,134.73,133.75,134.25,31678.0
2018-04-02 09:50:00,134.3,134.54,134.15,134.47,14551.0,134.3,134.54,134.15,134.47,14551.0
2018-04-02 09:55:00,134.49,134.84,134.48,134.84,7775.0,134.49,134.84,134.48,134.84,7775.0
2018-04-02 10:00:00,134.81,134.9,134.68,134.85,8237.0,134.81,134.9,134.68,134.85,8237.0
2018-04-02 10:05:00,134.7,134.76,134.51,134.52,5060.0,134.7,134.76,134.51,134.52,5060.0
2018-04-02 10:10:00,134.54,134.61,134.28,134.34,11608.0,134.54,134.61,134.28,134.34,11608.0
2018-04-02 10:15:00,134.34,134.35,134.0,134.16,12430.0,134.34,134.35,134.0,134.16,12430.0
2018-04-02 10:20:00,134.09,134.32,133.99,134.23,23166.0,134.09,134.32,133.99,134.23,23166.0
2018-04-02 10:25:00,134.29,134.37,133.7,133.7,14435.0,134.29,134.37,133.7,133.7,14435.0
2018-04-02 10:30:00,133.78,133.8,133.61,133.61,4100.0,133.78,133.8,133.61,133.61,4100.0
2018-04-02 10:35:00,133.62,133.69,133.51,133.69,8718.0,133.62,133.69,133.51,133.69,8718.0
2018-04-02 10:40:00,133.61,134.0,133.6,133.98,17231.0,133.61,134.0,133.6,133.98,17231.0
2018-04-02 10:45:00,133.96,134.11,133.9,134.04,29979.0,133.96,134.11,133.9,134.04,29979.0
2018-04-02 10:50:00,134.04,134.06,133.76,133.91,16770.0,134.04,134.06,133.76,133.91,16770.0
2018-04-02 10:55:00,133.93,134.03,133.8,133.92,8103.0,133.93,134.03,133.8,133.92,8103.0
2018-04-02 11:00:00,133.92,134.0,133.56,133.64,12420.0,133.92,134.0,133.56,133.64,12420.0
2018-04-02 11:05:00,133.64,133.75,133.39,133.45,23828.0,133.64,133.75,133.39,133.45,23828.0
2018-04-02 11:10:00,133.39,133.39,132.9,133.28,25367.0,133.39,133.39,132.9,133.28,25367.0
2018-04-02 11:15:00,133.29,133.35,132.99,133.31,9584.0,133.29,133.35,132.99,133.31,9584.0
2018-04-02 11:20:00,133.3,133.94,133.2,133.87,7834.0,133.3,133.94,133.2,133.87,7834.0
2018-04-02 11:25:00,133.84,134.0,133.68,134.0,11378.0,133.84,134.0,133.68,134.0,11378.0
2018-04-02 11:30:00,133.97,134.0,133.87,133.97,12077.0,133.97,134.0,133.87,133.97,12077.0
2018-04-02 11:35:00,133.95,134.0,133.38,133.76,20458.0,133.95,134.0,133.38,133.76,20458.0
2018-04-02 11:40:00,133.75,133.76,133.18,133.38,21433.0,133.75,133.76,133.18,133.38,21433.0
2018-04-02 11:45:00,133.28,133.46,133.27,133.31,7139.0,133.28,133.46,133.27,133.31,7139.0
2018-04-02 11:50:00,133.31,133.55,133.28,133.55,14494.0,133.31,133.55,133.28,133.55,14494.0
2018-04-02 11:55:00,133.52,133.89,133.51,133.88,9365.0,133.52,133.89,133.51,133.88,9365.0
2018-04-02 12:00:00,133.9,134.14,133.8,133.88,11218.0,133.9,134.14,133.8,133.88,11218.0
2018-04-02 12:05:00,133.9,133.9,133.37,133.59,8040.0,133.9,133.9,133.37,133.59,8040.0
2018-04-02 12:10:00,133.59,133.8,133.46,133.8,10525.0,133.59,133.8,133.46,133.8,10525.0
2018-04-02 12:15:00,133.76,133.87,133.56,133.87,9090.0,133.76,133.87,133.56,133.87,9090.0
2018-04-02 12:20:00,133.91,134.21,133.91,133.99,8139.0,133.91,134.21,133.91,133.99,8139.0
2018-04-02 12:25:00,133.99,134.21,133.83,134.21,6652.0,133.99,134.21,133.83,134.21,6652.0
2018-04-02 12:30:00,134.17,134.2,133.97,134.16,6427.0,134.17,134.2,133.97,134.16,6427.0
2018-04-02 12:35:00,134.15,134.27,133.96,133.97,6698.0,134.15,134.27,133.96,133.97,6698.0
2018-04-02 12:40:00,133.96,134.2,133.91,134.2,5390.0,133.96,134.2,133.91,134.2,5390.0
2018-04-02 12:45:00,134.21,134.32,134.17,134.22,8699.0,134.21,134.32,134.17,134.22,8699.0
2018-04-02 12:50:00,134.17,134.17,134.0,134.08,3727.0,134.17,134.17,134.0,134.08,3727.0
2018-04-02 12:55:00,134.05,134.19,134.0,134.01,2633.0,134.05,134.19,134.0,134.01,2633.0
2018-04-02 13:00:00,134.01,134.09,133.8,133.82,4700.0,134.01,134.09,133.8,133.82,4700.0
2018-04-02 13:05:00,133.83,134.0,133.6,133.64,4227.0,133.83,134.0,133.6,133.64,4227.0
2018-04-02 13:10:00,133.59,133.74,133.49,133.55,4820.0,133.59,133.74,133.49,133.55,4820.0
2018-04-02 13:15:00,133.54,133.59,133.31,133.31,7402.0,133.54,133.59,133.31,133.31,7402.0
2018-04-02 13:20:00,133.31,133.31,133.1,133.14,2600.0,133.31,133.31,133.1,133.14,2600.0
2018-04-02 13:25:00,133.13,133.13,132.93,133.0,5509.0,133.13,133.13,132.93,133.0,5509.0
2018-04-02 13:30:00,132.97,133.41,132.97,133.36,7409.0,132.97,133.41,132.97,133.36,7409.0
2018-04-02 13:35:00,133.36,133.43,133.24,133.37,4882.0,133.36,133.43,133.24,133.37,4882.0
2018-04-02 13:40:00,133.36,133.41,133.11,133.11,6200.0,133.36,133.41,133.11,133.11,6200.0
2018-04-02 13:45:00,133.11,133.11,132.75,132.75,6515.0,133.11,133.11,132.75,132.75,6515.0
2018-04-02 13:50:00,132.85,132.85,132.22,132.28,10677.0,132.85,132.85,132.22,132.28,10677.0
2018-04-02 13:55:00,132.2,132.22,131.93,132.0,20598.0,132.2,132.22,131.93,132.0,20598.0
2018-04-02 14:00:00,131.97,132.05,131.67,131.86,20454.0,131.97,132.05,131.67,131.86,20454.0
2018-04-02 14:05:00,131.77,132.04,131.77,131.97,9233.0,131.77,132.04,131.77,131.97,9233.0
2018-04-02 14:10:00,131.97,132.06,131.9,132.04,7985.0,131.97,132.06,131.9,132.04,7985.0
2018-04-02 14:15:00,132.0,132.16,131.97,132.16,8206.0,132.0,132.16,131.97,132.16,8206.0
2018-04-02 14:20:00,132.11,132.3,132.09,132.09,7196.0,132.11,132.3,132.09,132.09,7196.0
2018-04-02 14:25:00,132.02,132.19,131.84,132.02,8274.0,132.02,132.19,131.84,132.02,8274.0
2018-04-02 14:30:00,132.0,132.33,131.93,132.27,7174.0,132.0,132.33,131.93,132.27,7174.0
2018-04-02 14:35:00,132.25,132.54,132.25,132.41,6211.0,132.25,132.54,132.25,132.41,6211.0
2018-04-02 14:40:00,132.38,132.42,131.91,132.18,6787.0,132.38,132.42,131.91,132.18,6787.0
2018-04-02 14:45:00,132.01,132.53,131.91,132.53,5750.0,132.01,132.53,131.91,132.53,5750.0
2018-04-02 14:50:00,132.47,132.93,132.45,132.72,11375.0,132.47,132.93,132.45,132.72,11375.0
2018-04-02 14:55:00,132.7,133.08,132.39,132.54,36261.0,132.7,133.08,132.39,132.54,36261.0
2018-04-02 15:00:00,132.59,132.71,132.53,132.6,11283.0,132.59,132.71,132.53,132.6,11283.0
2018-04-02 15:05:00,132.52,132.56,132.38,132.54,11381.0,132.52,132.56,132.38,132.54,11381.0
2018-04-02 15:10:00,132.49,132.69,132.41,132.65,14109.0,132.49,132.69,132.41,132.65,14109.0
2018-04-02 15:15:00,132.61,132.66,132.49,132.51,15078.0,132.61,132.66,132.49,132.51,15078.0
2018-04-02 15:20:00,132.51,132.56,132.41,132.49,12297.0,132.51,132.56,132.41,132.49,12297.0
2018-04-02 15:25:00,132.46,132.56,132.4,132.51,18594.0,132.46,132.56,132.4,132.51,18594.0
2018-04-02 15:30:00,132.53,132.6,132.19,132.21,14871.0,132.53,132.6,132.19,132.21,14871.0
2018-04-02 15:35:00,132.22,132.43,132.21,132.41,13243.0,132.22,132.43,132.21,132.41,13243.0
2018-04-02 15:40:00,132.41,132.65,132.35,132.65,34366.0,132.41,132.65,132.35,132.65,34366.0
2018-04-02 15:45:00,132.6,133.35,132.59,133.31,31447.0,132.6,133.35,132.59,133.31,31447.0
2018-04-02 15:50:00,133.33,133.66,133.2,133.52,32001.0,133.33,133.66,133.2,133.52,32001.0
2018-04-02 15:55:00,133.53,133.63,133.22,133.26,46490.0,133.53,133.63,133.22,133.26,46490.0
2018-04-03 09:30:00,134.42,135.63,134.42,135.63,9601.0,134.42,135.63,134.42,135.63,9601.0
2018-04-03 09:35:00,135.94,136.1,135.43,135.74,14018.0,135.94,136.1,135.43,135.74,14018.0
2018-04-03 09:40:00,135.57,136.03,135.45,135.61,8936.0,135.57,136.03,135.45,135.61,8936.0
2018-04-03 09:45:00,135.63,135.82,135.35,135.46,5197.0,135.63,135.82,135.35,135.46,5197.0
2018-04-03 09:50:00,135.51,135.65,135.2,135.29,4181.0,135.51,135.65,135.2,135.29,4181.0
2018-04-03 09:55:00,135.1,135.6,134.87,135.42,7936.0,135.1,135.6,134.87,135.42,7936.0
2018-04-03 10:00:00,135.43,135.44,134.98,135.28,4877.0,135.43,135.44,134.98,135.28,4877.0
2018-04-03 10:05:00,135.32,135.32,134.9,135.14,13211.0,135.32,135.32,134.9,135.14,13211.0
2018-04-03 10:10:00,135.07,135.23,134.32,134.48,8932.0,135.07,135.23,134.32,134.48,8932.0
2018-04-03 10:15:00,134.39,134.46,134.18,134.2,11769.0,134.39,134.46,134.18,134.2,11769.0
2018-04-03 10:20:00,134.11,134.3,133.97,134.01,6771.0,134.11,134.3,133.97,134.01,6771.0
2018-04-03 10:25:00,133.91,134.08,133.82,133.86,2900.0,133.91,134.08,133.82,133.86,2900.0
2018-04-03 10:30:00,133.9,134.3,133.83,134.23,8838.0,133.9,134.3,133.83,134.23,8838.0
2018-04-03 10:35:00,134.24,134.31,133.87,134.22,5882.0,134.24,134.31,133.87,134.22,5882.0
2018-04-03 10:40:00,134.22,134.54,134.22,134.37,4713.0,134.22,134.54,134.22,134.37,4713.0
2018-04-03 10:45:00,134.37,134.61,134.36,134.47,6965.0,134.37,134.61,134.36,134.47,6965.0
2018-04-03 10:50:00,134.4,134.96,134.37,134.54,12743.0,134.4,134.96,134.37,134.54,12743.0
2018-04-03 10:55:00,134.54,134.93,134.47,134.92,6347.0,134.54,134.93,134.47,134.92,6347.0
2018-04-03 11:00:00,134.94,135.14,134.88,134.91,7100.0,134.94,135.14,134.88,134.91,7100.0
2018-04-03 11:05:00,134.54,134.75,134.47,134.75,3718.0,134.54,134.75,134.47,134.75,3718.0
2018-04-03 11:10:00,134.85,134.85,134.51,134.64,4490.0,134.85,134.85,134.51,134.64,4490.0
2018-04-03 11:15:00,134.35,134.45,134.2,134.45,1600.0,134.35,134.45,134.2,134.45,1600.0
2018-04-03 11:20:00,134.38,134.38,134.3,134.31,821.0,134.38,134.38,134.3,134.31,821.0
2018-04-03 11:25:00,134.44,134.68,134.43,134.44,6190.0,134.44,134.68,134.43,134.44,6190.0
2018-04-03 11:30:00,134.33,134.33,134.03,134.25,3527.0,134.33,134.33,134.03,134.25,3527.0
2018-04-03 11:35:00,134.36,134.36,133.88,133.96,7427.0,134.36,134.36,133.88,133.96,7427.0
2018-04-03 11:40:00,133.86,133.98,133.85,133.94,8183.0,133.86,133.98,133.85,133.94,8183.0
2018-04-03 11:45:00,133.97,134.37,133.97,134.37,4000.0,133.97,134.37,133.97,134.37,4000.0
2018-04-03 11:50:00,134.21,134.87,134.15,134.81,18294.0,134.21,134.87,134.15,134.81,18294.0
2018-04-03 11:55:00,134.81,135.3,134.81,134.82,11485.0,134.81,135.3,134.81,134.82,11485.0
2018-04-03 12:00:00,134.66,134.67,134.25,134.25,3000.0,134.66,134.67,134.25,134.25,3000.0
2018-04-03 12:05:00,134.37,134.44,134.1,134.21,8470.0,134.37,134.44,134.1,134.21,8470.0
2018-04-03 12:10:00,134.18,134.42,134.18,134.26,3827.0,134.18,134.42,134.18,134.26,3827.0
2018-04-03 12:15:00,134.24,134.27,134.05,134.22,6595.0,134.24,134.27,134.05,134.22,6595.0
2018-04-03 12:20:00,134.06,134.06,133.77,133.77,1541.0,134.06,134.06,133.77,133.77,1541.0
2018-04-03 12:25:00,133.83,134.05,133.73,133.74,4000.0,133.83,134.05,133.73,133.74,4000.0
2018-04-03 12:30:00,133.85,133.85,133.68,133.81,6100.0,133.85,133.85,133.68,133.81,6100.0
2018-04-03 12:35:00,133.88,133.92,133.58,133.66,5124.0,133.88,133.92,133.58,133.66,5124.0
2018-04-03 12:40:00,133.69,133.84,133.67,133.67,4900.0,133.69,133.84,133.67,133.67,4900.0
2018-04-03 12:45:00,133.67,133.7,133.5,133.5,4265.0,133.67,133.7,133.5,133.5,4265.0
2018-04-03 12:50:00,133.51,133.9,133.51,133.71,3055.0,133.51,133.9,133.51,133.71,3055.0
2018-04-03 12:55:00,133.7,133.91,133.59,133.86,2455.0,133.7,133.91,133.59,133.86,2455.0
2018-04-03 13:00:00,133.81,133.88,133.78,133.86,1900.0,133.81,133.88,133.78,133.86,1900.0
2018-04-03 13:05:00,133.94,133.98,133.79,133.84,7900.0,133.94,133.98,133.79,133.84,7900.0
2018-04-03 13:10:00,133.87,133.87,133.7,133.7,7700.0,133.87,133.87,133.7,133.7,7700.0
2018-04-03 13:15:00,133.8,134.04,133.8,134.04,3778.0,133.8,134.04,133.8,134.04,3778.0
2018-04-03 13:20:00,134.19,134.5,134.19,134.5,900.0,134.19,134.5,134.19,134.5,900.0
2018-04-03 13:25:00,134.51,134.81,134.38,134.39,5610.0,134.51,134.81,134.38,134.39,5610.0
2018-04-03 13:30:00,134.39,134.39,134.03,134.03,10188.0,134.39,134.39,134.03,134.03,10188.0
2018-04-03 13:35:00,134.05,134.05,133.95,134.0,2440.0,134.05,134.05,133.95,134.0,2440.0
2018-04-03 13:40:00,133.93,134.03,133.86,133.86,3350.0,133.93,134.03,133.86,133.86,3350.0
2018-04-03 13:45:00,133.96,133.97,133.61,133.62,2590.0,133.96,133.97,133.61,133.62,2590.0
2018-04-03 13:50:00,133.65,134.39,133.65,134.36,3406.0,133.65,134.39,133.65,134.36,3406.0
2018-04-03 13:55:00,134.31,134.39,134.29,134.29,3975.0,134.31,134.39,134.29,134.29,3975.0
2018-04-03 14:00:00,134.29,134.31,134.12,134.17,11924.0,134.29,134.31,134.12,134.17,11924.0
2018-04-03 14:05:00,134.17,134.17,134.07,134.11,7472.0,134.17,134.17,134.07,134.11,7472.0
2018-04-03 14:10:00,134.12,134.31,134.07,134.31,3218.0,134.12,134.31,134.07,134.31,3218.0
2018-04-03 14:15:00,134.24,134.24,133.92,133.98,6737.0,134.24,134.24,133.92,133.98,6737.0
2018-04-03 14:20:00,134.01,134.43,134.01,134.29,4452.0,134.01,134.43,134.01,134.29,4452.0
2018-04-03 14:25:00,134.3,134.3,134.06,134.19,6546.0,134.3,134.3,134.06,134.19,6546.0
2018-04-03 14:30:00,134.17,134.17,133.86,133.86,3073.0,134.17,134.17,133.86,133.86,3073.0
2018-04-03 14:35:00,133.84,133.99,133.81,133.99,4400.0,133.84,133.99,133.81,133.99,4400.0
2018-04-03 14:40:00,134.05,134.27,134.05,134.19,1300.0,134.05,134.27,134.05,134.19,1300.0
2018-04-03 14:45:00,134.25,134.79,134.2,134.75,3936.0,134.25,134.79,134.2,134.75,3936.0
2018-04-03 14:50:00,134.83,134.83,134.42,134.42,4125.0,134.83,134.83,134.42,134.42,4125.0
2018-04-03 14:55:00,134.47,134.62,134.33,134.51,6551.0,134.47,134.62,134.33,134.51,6551.0
2018-04-03 15:00:00,134.41,134.83,134.23,134.61,43762.0,134.41,134.83,134.23,134.61,43762.0
2018-04-03 15:05:00,134.6,134.71,134.52,134.58,8950.0,134.6,134.71,134.52,134.58,8950.0
2018-04-03 15:10:00,134.62,134.77,134.17,134.18,8236.0,134.62,134.77,134.17,134.18,8236.0
2018-04-03 15:15:00,134.18,134.39,134.0,134.3,5500.0,134.18,134.39,134.0,134.3,5500.0
2018-04-03 15:20:00,134.34,134.8,134.3,134.79,10876.0,134.34,134.8,134.3,134.79,10876.0
2018-04-03 15:25:00,134.79,134.97,134.76,134.9,8890.0,134.79,134.97,134.76,134.9,8890.0
2018-04-03 15:30:00,134.9,134.9,134.56,134.62,11559.0,134.9,134.9,134.56,134.62,11559.0
2018-04-03 15:35:00,134.56,134.64,134.42,134.6,14019.0,134.56,134.64,134.42,134.6,14019.0
2018-04-03 15:40:00,134.6,134.75,134.56,134.66,13424.0,134.6,134.75,134.56,134.66,13424.0
2018-04-03 15:45:00,134.67,134.93,134.66,134.75,14633.0,134.67,134.93,134.66,134.75,14633.0
2018-04-03 15:50:00,134.72,134.94,134.6,134.69,19002.0,134.72,134.94,134.6,134.69,19002.0
2018-04-03 15:55:00,134.69,134.99,134.69,134.88,22995.0,134.69,134.99,134.69,134.88,22995.0
2018-04-04 09:30:00,133.8,133.8,133.26,133.65,8963.0,133.8,133.8,133.26,133.65,8963.0
2018-04-04 09:35:00,134.0,134.36,133.91,134.24,1800.0,134.0,134.36,133.91,134.24,1800.0
2018-04-04 09:40:00,134.46,134.63,134.45,134.63,500.0,134.46,134.63,134.45,134.63,500.0
2018-04-04 09:45:00,134.52,134.62,134.29,134.29,3159.0,134.52,134.62,134.29,134.29,3159.0
2018-04-04 09:50:00,134.17,134.68,134.17,134.68,4158.0,134.17,134.68,134.17,134.68,4158.0
2018-04-04 09:55:00,134.69,134.75,134.22,134.3,6183.0,134.69,134.75,134.22,134.3,6183.0
2018-04-04 10:00:00,134.24,134.24,133.88,133.91,7701.0,134.24,134.24,133.88,133.91,7701.0
2018-04-04 10:05:00,133.94,134.16,133.94,134.14,3830.0,133.94,134.16,133.94,134.14,3830.0
2018-04-04 10:10:00,134.11,134.26,134.08,134.2,3668.0,134.11,134.26,134.08,134.2,3668.0
2018-04-04 10:15:00,134.06,134.44,133.99,134.37,8490.0,134.06,134.44,133.99,134.37,8490.0
2018-04-04 10:20:00,134.37,134.58,134.1,134.58,6700.0,134.37,134.58,134.1,134.58,6700.0
2018-04-04 10:25:00,134.77,134.88,134.44,134.5,8200.0,134.77,134.88,134.44,134.5,8200.0
2018-04-04 10:30:00,134.52,134.63,134.2,134.34,6108.0,134.52,134.63,134.2,134.34,6108.0
2018-04-04 10:35:00,134.25,134.41,134.08,134.2,2785.0,134.25,134.41,134.08,134.2,2785.0
2018-04-04 10:40:00,134.19,134.42,134.11,134.27,7300.0,134.19,134.42,134.11,134.27,7300.0
2018-04-04 10:45:00,134.24,134.42,134.08,134.41,9956.0,134.24,134.42,134.08,134.41,9956.0
2018-04-04 10:50:00,134.41,134.5,134.09,134.09,8481.0,134.41,134.5,134.09,134.09,8481.0
2018-04-04 10:55:00,134.05,134.3,134.0,134.03,8849.0,134.05,134.3,134.0,134.03,8849.0
2018-04-04 11:00:00,134.03,134.3,133.81,134.3,8656.0,134.03,134.3,133.81,134.3,8656.0
2018-04-04 11:05:00,134.53,134.85,134.42,134.71,5209.0,134.53,134.85,134.42,134.71,5209.0
2018-04-04 11:10:00,134.75,135.17,134.75,134.86,6649.0,134.75,135.17,134.75,134.86,6649.0
2018-04-04 11:15:00,134.62,135.46,134.61,135.39,4250.0,134.62,135.46,134.61,135.39,4250.0
2018-04-04 11:20:00,135.39,135.69,135.3,135.57,8013.0,135.39,135.69,135.3,135.57,8013.0
2018-04-04 11:25:00,135.51,135.51,134.98,135.38,4100.0,135.51,135.51,134.98,135.38,4100.0
2018-04-04 11:30:00,135.43,135.58,135.15,135.15,4267.0,135.43,135.58,135.15,135.15,4267.0
2018-04-04 11:35:00,135.09,135.14,134.75,134.76,8727.0,135.09,135.14,134.75,134.76,8727.0
2018-04-04 11:40:00,134.77,134.97,134.66,134.97,1938.0,134.77,134.97,134.66,134.97,1938.0
2018-04-04 11:45:00,135.06,135.29,135.06,135.2,2473.0,135.06,135.29,135.06,135.2,2473.0
2018-04-04 11:50:00,135.32,135.32,135.26,135.26,900.0,135.32,135.32,135.26,135.26,900.0
2018-04-04 11:55:00,135.55,135.88,135.55,135.83,6871.0,135.55,135.88,135.55,135.83,6871.0
2018-04-04 12:00:00,135.84,135.85,135.45,135.65,8900.0,135.84,135.85,135.45,135.65,8900.0
2018-04-04 12:05:00,135.68,135.74,135.58,135.74,2700.0,135.68,135.74,135.58,135.74,2700.0
2018-04-04 12:10:00,135.84,135.98,135.77,135.97,3250.0,135.84,135.98,135.77,135.97,3250.0
2018-04-04 12:15:00,135.92,135.92,135.76,135.84,4650.0,135.92,135.92,135.76,135.84,4650.0
2018-04-04 12:20:00,135.76,136.26,135.66,136.24,12733.0,135.76,136.26,135.66,136.24,12733.0
2018-04-04 12:25:00,136.19,136.76,136.15,136.69,13539.0,136.19,136.76,136.15,136.69,13539.0
2018-04-04 12:30:00,136.7,136.7,136.5,136.7,13071.0,136.7,136.7,136.5,136.7,13071.0
2018-04-04 12:35:00,136.74,136.74,136.3,136.43,6825.0,136.74,136.74,136.3,136.43,6825.0
2018-04-04 12:40:00,136.42,136.59,136.33,136.57,5284.0,136.42,136.59,136.33,136.57,5284.0
2018-04-04 12:45:00,136.62,136.67,136.47,136.65,5900.0,136.62,136.67,136.47,136.65,5900.0
2018-04-04 12:50:00,136.68,136.68,136.46,136.47,9610.0,136.68,136.68,136.46,136.47,9610.0
2018-04-04 12:55:00,136.46,136.63,136.45,136.62,1462.0,136.46,136.63,136.45,136.62,1462.0
2018-04-04 13:00:00,136.65,136.73,136.57,136.73,9461.0,136.65,136.73,136.57,136.73,9461.0
2018-04-04 13:05:00,136.8,136.95,136.7,136.84,16700.0,136.8,136.95,136.7,136.84,16700.0
2018-04-04 13:10:00,136.97,137.05,136.77,136.91,29348.0,136.97,137.05,136.77,136.91,29348.0
2018-04-04 13:15:00,136.93,136.93,136.44,136.44,6267.0,136.93,136.93,136.44,136.44,6267.0
2018-04-04 13:20:00,136.39,136.53,136.34,136.4,3027.0,136.39,136.53,136.34,136.4,3027.0
2018-04-04 13:25:00,136.37,136.39,136.26,136.37,3513.0,136.37,136.39,136.26,136.37,3513.0
2018-04-04 13:30:00,136.3,136.32,136.24,136.24,3100.0,136.3,136.32,136.24,136.24,3100.0
2018-04-04 13:35:00,136.27,136.32,136.13,136.13,10287.0,136.27,136.32,136.13,136.13,10287.0
2018-04-04 13:40:00,136.17,136.23,136.04,136.04,12398.0,136.17,136.23,136.04,136.04,12398.0
2018-04-04 13:45:00,136.01,136.01,135.78,135.78,5140.0,136.01,136.01,135.78,135.78,5140.0
2018-04-04 13:50:00,135.73,135.97,135.73,135.95,8134.0,135.73,135.97,135.73,135.95,8134.0
2018-04-04 13:55:00,135.97,136.19,135.97,136.19,9200.0,135.97,136.19,135.97,136.19,9200.0
2018-04-04 14:00:00,136.17,136.17,136.01,136.01,7940.0,136.17,136.17,136.01,136.01,7940.0
2018-04-04 14:05:00,136.16,136.43,136.16,136.37,10285.0,136.16,136.43,136.16,136.37,10285.0
2018-04-04 14:10:00,136.45,136.54,136.45,136.53,4000.0,136.45,136.54,136.45,136.53,4000.0
2018-04-04 14:15:00,136.49,136.51,136.3,136.43,23606.0,136.49,136.51,136.3,136.43,23606.0
2018-04-04 14:20:00,136.41,136.72,136.37,136.55,9839.0,136.41,136.72,136.37,136.55,9839.0
2018-04-04 14:25:00,136.58,136.63,136.47,136.6,17864.0,136.58,136.63,136.47,136.6,17864.0
2018-04-04 14:30:00,136.63,136.74,136.6,136.64,6985.0,136.63,136.74,136.6,136.64,6985.0
2018-04-04 14:35:00,136.66,136.68,136.31,136.31,6753.0,136.66,136.68,136.31,136.31,6753.0
2018-04-04 14:40:00,136.32,136.4,136.3,136.33,6601.0,136.32,136.4,136.3,136.33,6601.0
2018-04-04 14:45:00,136.37,136.39,136.3,136.37,10246.0,136.37,136.39,136.3,136.37,10246.0
2018-04-04 14:50:00,136.39,136.55,136.37,136.44,4692.0,136.39,136.55,136.37,136.44,4692.0
2018-04-04 14:55:00,136.46,136.62,136.39,136.51,6942.0,136.46,136.62,136.39,136.51,6942.0
2018-04-04 15:00:00,136.54,136.54,136.43,136.49,4805.0,136.54,136.54,136.43,136.49,4805.0
2018-04-04 15:05:00,136.53,136.69,136.52,136.69,2027.0,136.53,136.69,136.52,136.69,2027.0
2018-04-04 15:10:00,136.76,136.78,136.71,136.78,1900.0,136.76,136.78,136.71,136.78,1900.0
2018-04-04 15:15:00,136.96,136.97,136.66,136.66,14269.0,136.96,136.97,136.66,136.66,14269.0
2018-04-04 15:20:00,136.62,136.92,136.62,136.92,9659.0,136.62,136.92,136.62,136.92,9659.0
2018-04-04 15:25:00,136.93,137.1,136.87,136.97,11744.0,136.93,137.1,136.87,136.97,11744.0
2018-04-04 15:30:00,137.07,137.19,136.97,136.98,14469.0,137.07,137.19,136.97,136.98,14469.0
2018-04-04 15:35:00,137.01,137.21,137.0,137.11,11394.0,137.01,137.21,137.0,137.11,11394.0
2018-04-04 15:40:00,137.09,137.1,136.87,136.9,15428.0,137.09,137.1,136.87,136.9,15428.0
2018-04-04 15:45:00,136.92,137.05,136.81,136.96,15561.0,136.92,137.05,136.81,136.96,15561.0
2018-04-04 15:50:00,136.99,137.24,136.93,137.06,10470.0,136.99,137.24,136.93,137.06,10470.0
2018-04-04 15:55:00,137.06,137.17,136.96,137.0,31343.0,137.06,137.17,136.96,137.0,31343.0
2018-04-05 09:30:00,137.45,137.63,137.02,137.63,6585.0,137.45,137.63,137.02,137.63,6585.0
2018-04-05 09:35:00,137.49,138.45,137.4,137.69,25742.0,137.49,138.45,137.4,137.69,25742.0
2018-04-05 09:40:00,137.52,137.54,136.74,136.74,12317.0,137.52,137.54,136.74,136.74,12317.0
2018-04-05 09:45:00,136.59,136.59,136.26,136.34,9000.0,136.59,136.59,136.26,136.34,9000.0
2018-04-05 09:50:00,136.25,136.41,136.07,136.37,4475.0,136.25,136.41,136.07,136.37,4475.0
2018-04-05 09:55:00,136.47,136.72,136.1,136.64,29600.0,136.47,136.72,136.1,136.64,29600.0
2018-04-05 10:00:00,136.69,136.88,136.49,136.88,6350.0,136.69,136.88,136.49,136.88,6350.0
2018-04-05 10:05:00,136.97,137.0,136.5,136.55,21249.0,136.97,137.0,136.5,136.55,21249.0
2018-04-05 10:10:00,136.56,136.86,136.38,136.83,18954.0,136.56,136.86,136.38,136.83,18954.0
2018-04-05 10:15:00,136.86,137.05,136.59,136.59,11657.0,136.86,137.05,136.59,136.59,11657.0
2018-04-05 10:20:00,136.43,136.81,136.33,136.81,5300.0,136.43,136.81,136.33,136.81,5300.0
2018-04-05 10:25:00,136.86,136.87,136.67,136.85,5500.0,136.86,136.87,136.67,136.85,5500.0
2018-04-05 10:30:00,136.84,136.93,136.7,136.76,4562.0,136.84,136.93,136.7,136.76,4562.0
2018-04-05 10:35:00,136.71,136.94,136.71,136.86,5890.0,136.71,136.94,136.71,136.86,5890.0
2018-04-05 10:40:00,136.79,137.14,136.66,137.14,6504.0,136.79,137.14,136.66,137.14,6504.0
2018-04-05 10:45:00,137.13,137.19,136.86,137.09,11333.0,137.13,137.19,136.86,137.09,11333.0
2018-04-05 10:50:00,137.1,137.12,136.78,136.78,9355.0,137.1,137.12,136.78,136.78,9355.0
2018-04-05 10:55:00,136.78,137.05,136.75,136.88,4863.0,136.78,137.05,136.75,136.88,4863.0
2018-04-05 11:00:00,136.98,137.25,136.95,137.25,6450.0,136.98,137.25,136.95,137.25,6450.0
2018-04-05 11:05:00,137.27,137.27,137.01,137.01,10400.0,137.27,137.27,137.01,137.01,10400.0
2018-04-05 11:10:00,136.96,137.12,136.92,136.97,6327.0,136.96,137.12,136.92,136.97,6327.0
2018-04-05 11:15:00,137.01,137.15,136.91,137.09,9150.0,137.01,137.15,136.91,137.09,9150.0
2018-04-05 11:20:00,137.06,137.19,137.0,137.0,6001.0,137.06,137.19,137.0,137.0,6001.0
2018-04-05 11:25:00,136.98,137.34,136.97,137.33,31238.0,136.98,137.34,136.97,137.33,31238.0
2018-04-05 11:30:00,137.33,137.85,137.33,137.83,5749.0,137.33,137.85,137.33,137.83,5749.0
2018-04-05 11:35:00,137.86,137.88,137.49,137.69,9584.0,137.86,137.88,137.49,137.69,9584.0
2018-04-05 11:40:00,137.63,137.78,137.42,137.42,8258.0,137.63,137.78,137.42,137.42,8258.0
2018-04-05 11:45:00,137.41,137.46,137.2,137.2,5582.0,137.41,137.46,137.2,137.2,5582.0
2018-04-05 11:50:00,137.24,137.31,136.99,137.09,7300.0,137.24,137.31,136.99,137.09,7300.0
2018-04-05 11:55:00,137.07,137.08,136.9,136.93,15508.0,137.07,137.08,136.9,136.93,15508.0
2018-04-05 12:00:00,136.93,137.04,136.79,137.02,5860.0,136.93,137.04,136.79,137.02,5860.0
2018-04-05 12:05:00,137.02,137.08,136.9,136.91,9714.0,137.02,137.08,136.9,136.91,9714.0
2018-04-05 12:10:00,136.97,137.0,136.75,136.78,3409.0,136.97,137.0,136.75,136.78,3409.0
2018-04-05 12:15:00,136.71,136.87,136.71,136.83,6718.0,136.71,136.87,136.71,136.83,6718.0
2018-04-05 12:20:00,136.87,137.02,136.82,136.94,3161.0,136.87,137.02,136.82,136.94,3161.0
2018-04-05 12:25:00,136.94,136.94,136.81,136.84,6936.0,136.94,136.94,136.81,136.84,6936.0
2018-04-05 12:30:00,136.87,136.95,136.55,136.61,8450.0,136.87,136.95,136.55,136.61,8450.0
2018-04-05 12:35:00,136.61,137.05,136.57,137.05,5780.0,136.61,137.05,136.57,137.05,5780.0
2018-04-05 12:40:00,137.03,137.04,136.92,137.03,1583.0,137.03,137.04,136.92,137.03,1583.0
2018-04-05 12:45:00,137.03,137.13,137.0,137.08,10914.0,137.03,137.13,137.0,137.08,10914.0
2018-04-05 12:50:00,137.11,137.14,137.01,137.04,11215.0,137.11,137.14,137.01,137.04,11215.0
2018-04-05 12:55:00,137.09,137.12,137.0,137.0,6500.0,137.09,137.12,137.0,137.0,6500.0
2018-04-05 13:00:00,137.03,137.08,136.96,136.96,10580.0,137.03,137.08,136.96,136.96,10580.0
2018-04-05 13:05:00,136.99,137.29,136.98,137.21,35500.0,136.99,137.29,136.98,137.21,35500.0
2018-04-05 13:10:00,137.2,137.58,137.19,137.56,3100.0,137.2,137.58,137.19,137.56,3100.0
2018-04-05 13:15:00,137.56,137.6,137.48,137.6,9285.0,137.56,137.6,137.48,137.6,9285.0
2018-04-05 13:20:00,137.55,137.56,137.33,137.4,6247.0,137.55,137.56,137.33,137.4,6247.0
2018-04-05 13:25:00,137.41,137.41,137.31,137.34,6063.0,137.41,137.41,137.31,137.34,6063.0
2018-04-05 13:30:00,137.36,137.46,137.35,137.43,2846.0,137.36,137.46,137.35,137.43,2846.0
2018-04-05 13:35:00,137.47,137.5,137.35,137.38,4780.0,137.47,137.5,137.35,137.38,4780.0
2018-04-05 13:40:00,137.35,137.36,137.22,137.3,3050.0,137.35,137.36,137.22,137.3,3050.0
2018-04-05 13:45:00,137.37,137.47,137.27,137.47,4503.0,137.37,137.47,137.27,137.47,4503.0
2018-04-05 13:50:00,137.41,137.52,137.26,137.48,3626.0,137.41,137.52,137.26,137.48,3626.0
2018-04-05 13:55:00,137.5,137.63,137.31,137.31,4907.0,137.5,137.63,137.31,137.31,4907.0
2018-04-05 14:00:00,137.37,137.5,137.35,137.35,6879.0,137.37,137.5,137.35,137.35,6879.0
2018-04-05 14:05:00,137.33,137.39,137.21,137.21,4200.0,137.33,137.39,137.21,137.21,4200.0
2018-04-05 14:10:00,137.22,137.45,137.19,137.27,7007.0,137.22,137.45,137.19,137.27,7007.0
2018-04-05 14:15:00,137.37,137.55,137.37,137.5,3582.0,137.37,137.55,137.37,137.5,3582.0
2018-04-05 14:20:00,137.5,137.52,137.4,137.48,4079.0,137.5,137.52,137.4,137.48,4079.0
2018-04-05 14:25:00,137.46,137.48,137.38,137.39,6000.0,137.46,137.48,137.38,137.39,6000.0
2018-04-05 14:30:00,137.37,137.55,137.35,137.43,7345.0,137.37,137.55,137.35,137.43,7345.0
2018-04-05 14:35:00,137.42,137.42,137.24,137.29,6932.0,137.42,137.42,137.24,137.29,6932.0
2018-04-05 14:40:00,137.29,137.42,137.28,137.33,6973.0,137.29,137.42,137.28,137.33,6973.0
2018-04-05 14:45:00,137.45,137.48,137.39,137.48,3250.0,137.45,137.48,137.39,137.48,3250.0
2018-04-05 14:50:00,137.46,137.63,137.43,137.6,6031.0,137.46,137.63,137.43,137.6,6031.0
2018-04-05 14:55:00,137.62,137.68,137.6,137.63,3564.0,137.62,137.68,137.6,137.63,3564.0
2018-04-05 15:00:00,137.62,137.62,137.52,137.56,8539.0,137.62,137.62,137.52,137.56,8539.0
2018-04-05 15:05:00,137.59,137.83,137.59,137.83,5090.0,137.59,137.83,137.59,137.83,5090.0
2018-04-05 15:10:00,137.83,137.95,137.77,137.89,6209.0,137.83,137.95,137.77,137.89,6209.0
2018-04-05 15:15:00,137.91,137.93,137.61,137.61,8026.0,137.91,137.93,137.61,137.61,8026.0
2018-04-05 15:20:00,137.65,137.75,137.64,137.72,11110.0,137.65,137.75,137.64,137.72,11110.0
2018-04-05 15:25:00,137.7,137.72,137.62,137.68,7019.0,137.7,137.72,137.62,137.68,7019.0
2018-04-05 15:30:00,137.67,137.67,137.38,137.39,7758.0,137.67,137.67,137.38,137.39,7758.0
2018-04-05 15:35:00,137.4,137.59,137.4,137.47,6693.0,137.4,137.59,137.4,137.47,6693.0
2018-04-05 15:40:00,137.51,137.71,137.44,137.62,11034.0,137.51,137.71,137.44,137.62,11034.0
2018-04-05 15:45:00,137.62,137.71,137.62,137.68,10400.0,137.62,137.71,137.62,137.68,10400.0
2018-04-05 15:50:00,137.71,137.76,137.64,137.7,14926.0,137.71,137.76,137.64,137.7,14926.0
2018-04-05 15:55:00,137.7,137.7,137.0,137.11,135066.0,137.7,137.7,137.0,137.11,135066.0
2018-04-06 09:30:00,135.88,136.79,135.66,136.79,6967.0,135.88,136.79,135.66,136.79,6967.0
2018-04-06 09:35:00,136.75,137.32,136.45,137.32,1860.0,136.75,137.32,136.45,137.32,1860.0
2018-04-06 09:40:00,137.61,137.77,137.33,137.55,10411.0,137.61,137.77,137.33,137.55,10411.0
2018-04-06 09:45:00,137.52,137.7,136.35,136.65,6825.0,137.52,137.7,136.35,136.65,6825.0
2018-04-06 09:50:00,136.86,137.01,136.78,136.89,2426.0,136.86,137.01,136.78,136.89,2426.0
2018-04-06 09:55:00,136.97,137.56,136.96,137.5,6900.0,136.97,137.56,136.96,137.5,6900.0
2018-04-06 10:00:00,137.5,137.78,137.5,137.78,3500.0,137.5,137.78,137.5,137.78,3500.0
2018-04-06 10:05:00,137.78,138.1,137.48,137.48,30302.0,137.78,138.1,137.48,137.48,30302.0
2018-04-06 10:10:00,137.31,137.42,137.0,137.0,6600.0,137.31,137.42,137.0,137.0,6600.0
2018-04-06 10:15:00,137.11,137.11,136.82,137.01,6600.0,137.11,137.11,136.82,137.01,6600.0
2018-04-06 10:20:00,137.08,137.26,136.89,136.9,7048.0,137.08,137.26,136.89,136.9,7048.0
2018-04-06 10:25:00,136.9,136.98,136.7,136.7,3010.0,136.9,136.98,136.7,136.7,3010.0
2018-04-06 10:30:00,136.74,136.94,136.74,136.76,3803.0,136.74,136.94,136.74,136.76,3803.0
2018-04-06 10:35:00,136.7,136.94,136.7,136.88,4200.0,136.7,136.94,136.7,136.88,4200.0
2018-04-06 10:40:00,136.81,136.85,136.47,136.49,3499.0,136.81,136.85,136.47,136.49,3499.0
2018-04-06 10:45:00,136.43,136.52,136.29,136.51,3080.0,136.43,136.52,136.29,136.51,3080.0
2018-04-06 10:50:00,136.53,136.54,136.43,136.43,1103.0,136.53,136.54,136.43,136.43,1103.0
2018-04-06 10:55:00,136.5,136.72,136.45,136.55,4717.0,136.5,136.72,136.45,136.55,4717.0
2018-04-06 11:00:00,136.53,136.58,136.09,136.11,9657.0,136.53,136.58,136.09,136.11,9657.0
2018-04-06 11:05:00,136.14,136.18,135.98,136.01,2100.0,136.14,136.18,135.98,136.01,2100.0
2018-04-06 11:10:00,136.02,136.21,135.96,136.21,4600.0,136.02,136.21,135.96,136.21,4600.0
2018-04-06 11:15:00,136.22,136.46,136.11,136.11,5412.0,136.22,136.46,136.11,136.11,5412.0
2018-04-06 11:20:00,136.05,136.16,136.01,136.01,1700.0,136.05,136.16,136.01,136.01,1700.0
2018-04-06 11:25:00,136.03,136.45,136.03,136.45,4846.0,136.03,136.45,136.03,136.45,4846.0
2018-04-06 11:30:00,136.46,136.64,136.3,136.64,10650.0,136.46,136.64,136.3,136.64,10650.0
2018-04-06 11:35:00,136.72,137.15,136.61,137.1,6237.0,136.72,137.15,136.61,137.1,6237.0
2018-04-06 11:40:00,137.11,137.28,137.08,137.08,5850.0,137.11,137.28,137.08,137.08,5850.0
2018-04-06 11:45:00,137.08,137.08,136.79,136.79,2200.0,137.08,137.08,136.79,136.79,2200.0
2018-04-06 11:50:00,136.68,136.76,136.6,136.64,4213.0,136.68,136.76,136.6,136.64,4213.0
2018-04-06 11:55:00,136.64,137.12,136.64,137.12,2400.0,136.64,137.12,136.64,137.12,2400.0
2018-04-06 12:00:00,137.22,137.32,137.12,137.19,3853.0,137.22,137.32,137.12,137.19,3853.0
2018-04-06 12:05:00,137.15,137.41,137.12,137.25,5000.0,137.15,137.41,137.12,137.25,5000.0
2018-04-06 12:10:00,137.15,137.15,137.01,137.04,3150.0,137.15,137.15,137.01,137.04,3150.0
2018-04-06 12:15:00,137.1,137.17,136.96,136.96,5775.0,137.1,137.17,136.96,136.96,5775.0
2018-04-06 12:20:00,136.91,137.1,136.85,137.03,3375.0,136.91,137.1,136.85,137.03,3375.0
2018-04-06 12:25:00,137.11,137.17,136.9,136.98,7006.0,137.11,137.17,136.9,136.98,7006.0
2018-04-06 12:30:00,137.06,137.16,136.99,137.14,5900.0,137.06,137.16,136.99,137.14,5900.0
2018-04-06 12:35:00,137.15,137.45,137.12,137.31,6896.0,137.15,137.45,137.12,137.31,6896.0
2018-04-06 12:40:00,137.33,137.56,137.32,137.4,8648.0,137.33,137.56,137.32,137.4,8648.0
2018-04-06 12:45:00,137.4,137.49,137.34,137.49,6924.0,137.4,137.49,137.34,137.49,6924.0
2018-04-06 12:50:00,137.44,137.45,137.32,137.42,4433.0,137.44,137.45,137.32,137.42,4433.0
2018-04-06 12:55:00,137.47,137.56,137.39,137.56,3200.0,137.47,137.56,137.39,137.56,3200.0
2018-04-06 13:00:00,137.59,137.87,137.59,137.87,4910.0,137.59,137.87,137.59,137.87,4910.0
2018-04-06 13:05:00,137.9,137.9,137.72,137.81,3522.0,137.9,137.9,137.72,137.81,3522.0
2018-04-06 13:10:00,137.84,137.84,137.48,137.56,4300.0,137.84,137.84,137.48,137.56,4300.0
2018-04-06 13:15:00,137.62,137.62,137.42,137.58,9686.0,137.62,137.62,137.42,137.58,9686.0
2018-04-06 13:20:00,137.61,137.61,137.5,137.55,4100.0,137.61,137.61,137.5,137.55,4100.0
2018-04-06 13:25:00,137.62,137.8,137.55,137.8,5516.0,137.62,137.8,137.55,137.8,5516.0
2018-04-06 13:30:00,137.77,137.94,137.64,137.73,4218.0,137.77,137.94,137.64,137.73,4218.0
2018-04-06 13:35:00,137.62,137.65,137.33,137.33,3800.0,137.62,137.65,137.33,137.33,3800.0
2018-04-06 13:40:00,137.31,137.58,137.31,137.51,5458.0,137.31,137.58,137.31,137.51,5458.0
2018-04-06 13:45:00,137.45,137.46,137.15,137.17,4198.0,137.45,137.46,137.15,137.17,4198.0
2018-04-06 13:50:00,137.04,137.07,136.89,136.92,2800.0,137.04,137.07,136.89,136.92,2800.0
2018-04-06 13:55:00,136.95,137.03,136.79,136.83,5992.0,136.95,137.03,136.79,136.83,5992.0
2018-04-06 14:00:00,136.72,136.83,136.46,136.46,6609.0,136.72,136.83,136.46,136.46,6609.0
2018-04-06 14:05:00,136.46,136.46,136.22,136.28,4720.0,136.46,136.46,136.22,136.28,4720.0
2018-04-06 14:10:00,136.38,136.56,136.32,136.54,6282.0,136.38,136.56,136.32,136.54,6282.0
2018-04-06 14:15:00,136.51,136.54,136.19,136.19,3685.0,136.51,136.54,136.19,136.19,3685.0
2018-04-06 14:20:00,136.14,136.52,136.08,136.52,8564.0,136.14,136.52,136.08,136.52,8564.0
2018-04-06 14:25:00,136.5,136.53,136.4,136.44,5702.0,136.5,136.53,136.4,136.44,5702.0
2018-04-06 14:30:00,136.41,136.52,136.21,136.21,4000.0,136.41,136.52,136.21,136.21,4000.0
2018-04-06 14:35:00,136.27,136.27,135.81,135.92,7654.0,136.27,136.27,135.81,135.92,7654.0
2018-04-06 14:40:00,135.86,136.23,135.84,136.17,6329.0,135.86,136.23,135.84,136.17,6329.0
2018-04-06 14:45:00,136.11,136.11,135.21,135.24,14656.0,136.11,136.11,135.21,135.24,14656.0
2018-04-06 14:50:00,135.25,135.26,134.77,134.83,21998.0,135.25,135.26,134.77,134.83,21998.0
2018-04-06 14:55:00,134.86,135.02,134.81,135.01,8631.0,134.86,135.02,134.81,135.01,8631.0
2018-04-06 15:00:00,135.01,135.14,134.86,134.88,20283.0,135.01,135.14,134.86,134.88,20283.0
2018-04-06 15:05:00,134.83,135.42,134.81,135.42,9454.0,134.83,135.42,134.81,135.42,9454.0
2018-04-06 15:10:00,135.43,136.08,135.43,136.08,6617.0,135.43,136.08,135.43,136.08,6617.0
2018-04-06 15:15:00,136.12,136.33,136.03,136.06,10421.0,136.12,136.33,136.03,136.06,10421.0
2018-04-06 15:20:00,136.08,136.4,136.05,136.39,11939.0,136.08,136.4,136.05,136.39,11939.0
2018-04-06 15:25:00,136.37,136.38,136.08,136.19,12620.0,136.37,136.38,136.08,136.19,12620.0
2018-04-06 15:30:00,136.26,136.66,136.26,136.66,13787.0,136.26,136.66,136.26,136.66,13787.0
2018-04-06 15:35:00,136.73,137.01,136.69,137.0,9337.0,136.73,137.01,136.69,137.0,9337.0
2018-04-06 15:40:00,137.02,137.17,136.91,137.14,15458.0,137.02,137.17,136.91,137.14,15458.0
2018-04-06 15:45:00,137.2,137.29,136.96,136.97,24145.0,137.2,137.29,136.96,136.97,24145.0
2018-04-06 15:50:00,137.04,137.52,137.04,137.34,28024.0,137.04,137.52,137.04,137.34,28024.0
2018-04-06 15:55:00,137.34,137.34,136.83,136.94,48812.0,137.34,137.34,136.83,136.94,48812.0
2018-04-09 09:30:00,137.92,138.26,137.22,137.38,10659.0,137.92,138.26,137.22,137.38,10659.0
2018-04-09 09:35:00,137.32,137.32,136.69,137.21,5655.0,137.32,137.32,136.69,137.21,5655.0
2018-04-09 09:40:00,136.97,137.31,136.79,137.14,3735.0,136.97,137.31,136.79,137.14,3735.0
2018-04-09 09:45:00,137.19,137.19,136.89,136.97,1055.0,137.19,137.19,136.89,136.97,1055.0
2018-04-09 09:50:00,136.84,137.48,136.68,137.48,12282.0,136.84,137.48,136.68,137.48,12282.0
2018-04-09 09:55:00,137.48,138.06,137.47,137.51,6199.0,137.48,138.06,137.47,137.51,6199.0
2018-04-09 10:00:00,137.51,137.58,137.04,137.08,5862.0,137.51,137.58,137.04,137.08,5862.0
2018-04-09 10:05:00,137.07,137.07,136.34,136.34,4027.0,137.07,137.07,136.34,136.34,4027.0
2018-04-09 10:10:00,136.31,136.55,136.22,136.26,8250.0,136.31,136.55,136.22,136.26,8250.0
2018-04-09 10:15:00,136.38,136.43,136.08,136.21,5422.0,136.38,136.43,136.08,136.21,5422.0
2018-04-09 10:20:00,136.18,136.2,136.01,136.01,2000.0,136.18,136.2,136.01,136.01,2000.0
2018-04-09 10:25:00,135.84,135.93,135.74,135.82,6525.0,135.84,135.93,135.74,135.82,6525.0
2018-04-09 10:30:00,135.8,136.78,135.8,136.67,12144.0,135.8,136.78,135.8,136.67,12144.0
2018-04-09 10:35:00,136.67,136.77,136.58,136.66,8931.0,136.67,136.77,136.58,136.66,8931.0
2018-04-09 10:40:00,136.65,136.8,136.62,136.78,4572.0,136.65,136.8,136.62,136.78,4572.0
2018-04-09 10:45:00,136.86,136.97,136.76,136.76,3148.0,136.86,136.97,136.76,136.76,3148.0
2018-04-09 10:50:00,136.79,137.0,136.79,136.91,2755.0,136.79,137.0,136.79,136.91,2755.0
2018-04-09 10:55:00,136.8,137.22,136.78,137.22,6506.0,136.8,137.22,136.78,137.22,6506.0
2018-04-09 11:00:00,137.22,137.45,137.22,137.42,7398.0,137.22,137.45,137.22,137.42,7398.0
2018-04-09 11:05:00,137.63,137.63,137.38,137.42,3103.0,137.63,137.63,137.38,137.42,3103.0
2018-04-09 11:10:00,137.47,137.62,137.47,137.6,3701.0,137.47,137.62,137.47,137.6,3701.0
2018-04-09 11:15:00,137.58,137.74,137.55,137.63,4800.0,137.58,137.74,137.55,137.63,4800.0
2018-04-09 11:20:00,137.6,137.72,137.53,137.54,1991.0,137.6,137.72,137.53,137.54,1991.0
2018-04-09 11:25:00,137.65,137.65,137.22,137.4,5945.0,137.65,137.65,137.22,137.4,5945.0
2018-04-09 11:30:00,137.51,137.62,137.31,137.31,3974.0,137.51,137.62,137.31,137.31,3974.0
2018-04-09 11:35:00,137.31,137.42,137.31,137.31,2600.0,137.31,137.42,137.31,137.31,2600.0
2018-04-09 11:40:00,137.22,137.43,137.21,137.39,1800.0,137.22,137.43,137.21,137.39,1800.0
2018-04-09 11:45:00,137.48,137.57,137.37,137.37,5250.0,137.48,137.57,137.37,137.37,5250.0
2018-04-09 11:50:00,137.29,137.29,137.19,137.19,1300.0,137.29,137.29,137.19,137.19,1300.0
2018-04-09 11:55:00,137.19,137.2,136.96,136.97,4800.0,137.19,137.2,136.96,136.97,4800.0
2018-04-09 12:00:00,137.01,137.01,136.89,136.89,1400.0,137.01,137.01,136.89,136.89,1400.0
2018-04-09 12:05:00,136.91,137.01,136.86,137.01,2429.0,136.91,137.01,136.86,137.01,2429.0
2018-04-09 12:10:00,137.01,137.16,137.01,137.16,3014.0,137.01,137.16,137.01,137.16,3014.0
2018-04-09 12:15:00,137.16,137.17,137.13,137.17,1999.0,137.16,137.17,137.13,137.17,1999.0
2018-04-09 12:20:00,137.13,137.15,136.97,137.04,3913.0,137.13,137.15,136.97,137.04,3913.0
2018-04-09 12:25:00,137.04,137.42,137.04,137.42,2500.0,137.04,137.42,137.04,137.42,2500.0
2018-04-09 12:30:00,137.34,137.52,137.28,137.52,4267.0,137.34,137.52,137.28,137.52,4267.0
2018-04-09 12:35:00,137.45,137.46,137.25,137.27,2454.0,137.45,137.46,137.25,137.27,2454.0
2018-04-09 12:40:00,137.34,137.42,137.22,137.35,2917.0,137.34,137.42,137.22,137.35,2917.0
2018-04-09 12:45:00,137.33,137.33,137.14,137.14,3309.0,137.33,137.33,137.14,137.14,3309.0
2018-04-09 12:50:00,137.23,137.29,137.14,137.14,2330.0,137.23,137.29,137.14,137.14,2330.0
2018-04-09 12:55:00,137.16,137.31,137.16,137.25,11681.0,137.16,137.31,137.16,137.25,11681.0
2018-04-09 13:00:00,137.23,137.36,137.21,137.27,2459.0,137.23,137.36,137.21,137.27,2459.0
2018-04-09 13:05:00,137.32,137.56,137.19,137.52,17587.0,137.32,137.56,137.19,137.52,17587.0
2018-04-09 13:10:00,137.69,137.69,137.38,137.49,2220.0,137.69,137.69,137.38,137.49,2220.0
2018-04-09 13:15:00,137.44,137.5,137.39,137.39,2496.0,137.44,137.5,137.39,137.39,2496.0
2018-04-09 13:20:00,137.37,137.49,137.36,137.49,700.0,137.37,137.49,137.36,137.49,700.0
2018-04-09 13:25:00,137.49,137.57,137.4,137.4,1798.0,137.49,137.57,137.4,137.4,1798.0
2018-04-09 13:30:00,137.55,137.6,137.52,137.6,1100.0,137.55,137.6,137.52,137.6,1100.0
2018-04-09 13:35:00,137.67,137.67,137.41,137.56,4430.0,137.67,137.67,137.41,137.56,4430.0
2018-04-09 13:40:00,137.56,137.56,137.48,137.48,1024.0,137.56,137.56,137.48,137.48,1024.0
2018-04-09 13:45:00,137.59,137.59,137.52,137.54,2377.0,137.59,137.59,137.52,137.54,2377.0
2018-04-09 13:50:00,137.55,137.55,137.4,137.49,2062.0,137.55,137.55,137.4,137.49,2062.0
2018-04-09 13:55:00,137.45,137.49,137.4,137.49,1050.0,137.45,137.49,137.4,137.49,1050.0
2018-04-09 14:00:00,137.47,137.49,137.33,137.38,5014.0,137.47,137.49,137.33,137.38,5014.0
2018-04-09 14:05:00,137.34,137.34,137.22,137.23,1800.0,137.34,137.34,137.22,137.23,1800.0
2018-04-09 14:10:00,137.19,137.25,137.1,137.1,5317.0,137.19,137.25,137.1,137.1,5317.0
2018-04-09 14:15:00,137.09,137.25,137.09,137.23,5051.0,137.09,137.25,137.09,137.23,5051.0
2018-04-09 14:20:00,137.19,137.2,137.1,137.13,4064.0,137.19,137.2,137.1,137.13,4064.0
2018-04-09 14:25:00,137.09,137.25,137.09,137.21,5112.0,137.09,137.25,137.09,137.21,5112.0
2018-04-09 14:30:00,137.26,137.38,137.24,137.27,2250.0,137.26,137.38,137.24,137.27,2250.0
2018-04-09 14:35:00,137.33,137.33,137.25,137.26,2300.0,137.33,137.33,137.25,137.26,2300.0
2018-04-09 14:40:00,137.26,137.26,137.0,137.02,4556.0,137.26,137.26,137.0,137.02,4556.0
2018-04-09 14:45:00,137.04,137.24,137.0,137.17,10403.0,137.04,137.24,137.0,137.17,10403.0
2018-04-09 14:50:00,137.25,137.26,137.22,137.22,962.0,137.25,137.26,137.22,137.22,962.0
2018-04-09 14:55:00,137.25,137.39,137.21,137.34,3566.0,137.25,137.39,137.21,137.34,3566.0
2018-04-09 15:00:00,137.33,137.38,137.3,137.36,2900.0,137.33,137.38,137.3,137.36,2900.0
2018-04-09 15:05:00,137.42,137.42,137.29,137.29,5784.0,137.42,137.42,137.29,137.29,5784.0
2018-04-09 15:10:00,137.32,137.36,137.24,137.24,2887.0,137.32,137.36,137.24,137.24,2887.0
2018-04-09 15:15:00,137.14,137.14,136.84,136.95,4567.0,137.14,137.14,136.84,136.95,4567.0
2018-04-09 15:20:00,136.9,137.01,136.85,137.01,8279.0,136.9,137.01,136.85,137.01,8279.0
2018-04-09 15:25:00,137.05,137.28,137.05,137.27,10448.0,137.05,137.28,137.05,137.27,10448.0
2018-04-09 15:30:00,137.24,137.28,137.09,137.12,16612.0,137.24,137.28,137.09,137.12,16612.0
2018-04-09 15:35:00,137.12,137.12,136.99,137.01,10231.0,137.12,137.12,136.99,137.01,10231.0
2018-04-09 15:40:00,137.07,137.09,136.96,137.09,14682.0,137.07,137.09,136.96,137.09,14682.0
2018-04-09 15:45:00,137.08,137.25,136.93,137.03,18349.0,137.08,137.25,136.93,137.03,18349.0
2018-04-09 15:50:00,137.0,137.04,136.81,136.92,26382.0,137.0,137.04,136.81,136.92,26382.0
2018-04-09 15:55:00,136.92,136.92,136.3,136.39,37593.0,136.92,136.92,136.3,136.39,37593.0
2018-04-10 09:30:00,137.91,137.91,136.87,136.87,8000.0,137.91,137.91,136.87,136.87,8000.0
2018-04-10 09:35:00,136.95,137.68,136.95,137.08,5375.0,136.95,137.68,136.95,137.08,5375.0
2018-04-10 09:40:00,137.04,137.63,137.04,137.36,7739.0,137.04,137.63,137.04,137.36,7739.0
2018-04-10 09:45:00,137.37,138.07,137.17,137.98,11780.0,137.37,138.07,137.17,137.98,11780.0
2018-04-10 09:50:00,137.95,137.95,137.52,137.64,8767.0,137.95,137.95,137.52,137.64,8767.0
2018-04-10 09:55:00,137.64,137.7,137.27,137.27,4931.0,137.64,137.7,137.27,137.27,4931.0
2018-04-10 10:00:00,137.35,137.55,137.06,137.09,8611.0,137.35,137.55,137.06,137.09,8611.0
2018-04-10 10:05:00,137.1,137.14,136.71,136.86,7400.0,137.1,137.14,136.71,136.86,7400.0
2018-04-10 10:10:00,136.9,137.25,136.9,137.25,8192.0,136.9,137.25,136.9,137.25,8192.0
2018-04-10 10:15:00,137.17,137.2,137.11,137.2,2700.0,137.17,137.2,137.11,137.2,2700.0
2018-04-10 10:20:00,137.22,137.22,136.79,136.8,10427.0,137.22,137.22,136.79,136.8,10427.0
2018-04-10 10:25:00,136.92,137.07,136.85,136.86,8368.0,136.92,137.07,136.85,136.86,8368.0
2018-04-10 10:30:00,136.88,137.11,136.8,136.97,34183.0,136.88,137.11,136.8,136.97,34183.0
2018-04-10 10:35:00,136.93,136.96,136.81,136.91,2400.0,136.93,136.96,136.81,136.91,2400.0
2018-04-10 10:40:00,136.89,137.03,136.89,137.03,5845.0,136.89,137.03,136.89,137.03,5845.0
2018-04-10 10:45:00,137.09,137.11,136.72,136.72,3820.0,137.09,137.11,136.72,136.72,3820.0
2018-04-10 10:50:00,136.71,136.96,136.63,136.96,3322.0,136.71,136.96,136.63,136.96,3322.0
2018-04-10 10:55:00,136.87,137.06,136.82,136.82,3372.0,136.87,137.06,136.82,136.82,3372.0
2018-04-10 11:00:00,136.79,136.89,136.78,136.79,2843.0,136.79,136.89,136.78,136.79,2843.0
2018-04-10 11:05:00,136.78,136.91,136.78,136.85,3900.0,136.78,136.91,136.78,136.85,3900.0
2018-04-10 11:10:00,136.82,136.84,136.69,136.73,1947.0,136.82,136.84,136.69,136.73,1947.0
2018-04-10 11:15:00,136.73,136.74,136.66,136.68,7170.0,136.73,136.74,136.66,136.68,7170.0
2018-04-10 11:20:00,136.7,137.0,136.7,137.0,2500.0,136.7,137.0,136.7,137.0,2500.0
2018-04-10 11:25:00,137.01,137.06,136.82,136.82,5416.0,137.01,137.06,136.82,136.82,5416.0
2018-04-10 11:30:00,136.8,137.13,136.68,136.93,12607.0,136.8,137.13,136.68,136.93,12607.0
2018-04-10 11:35:00,136.88,137.14,136.88,136.99,8120.0,136.88,137.14,136.88,136.99,8120.0
2018-04-10 11:40:00,137.05,137.28,136.9,137.2,31100.0,137.05,137.28,136.9,137.2,31100.0
2018-04-10 11:45:00,137.15,137.15,136.7,136.78,2903.0,137.15,137.15,136.7,136.78,2903.0
2018-04-10 11:50:00,136.9,136.96,136.82,136.95,2397.0,136.9,136.96,136.82,136.95,2397.0
2018-04-10 11:55:00,137.03,137.2,137.03,137.2,1697.0,137.03,137.2,137.03,137.2,1697.0
2018-04-10 12:00:00,137.36,137.45,137.07,137.22,5371.0,137.36,137.45,137.07,137.22,5371.0
2018-04-10 12:05:00,137.19,137.27,137.12,137.27,1683.0,137.19,137.27,137.12,137.27,1683.0
2018-04-10 12:10:00,137.39,137.39,137.08,137.17,6272.0,137.39,137.39,137.08,137.17,6272.0
2018-04-10 12:15:00,137.09,137.17,136.97,137.12,3063.0,137.09,137.17,136.97,137.12,3063.0
2018-04-10 12:20:00,137.08,137.08,136.87,137.0,2400.0,137.08,137.08,136.87,137.0,2400.0
2018-04-10 12:25:00,136.88,136.88,136.59,136.81,4071.0,136.88,136.88,136.59,136.81,4071.0
2018-04-10 12:30:00,136.71,136.98,136.71,136.88,3460.0,136.71,136.98,136.71,136.88,3460.0
2018-04-10 12:35:00,136.86,137.0,136.86,137.0,2137.0,136.86,137.0,136.86,137.0,2137.0
2018-04-10 12:40:00,136.93,137.0,136.8,136.94,2000.0,136.93,137.0,136.8,136.94,2000.0
2018-04-10 12:45:00,136.96,136.96,136.79,136.81,8729.0,136.96,136.96,136.79,136.81,8729.0
2018-04-10 12:50:00,136.77,136.8,136.65,136.67,3575.0,136.77,136.8,136.65,136.67,3575.0
2018-04-10 12:55:00,136.72,136.83,136.66,136.77,12300.0,136.72,136.83,136.66,136.77,12300.0
2018-04-10 13:00:00,136.79,136.96,136.75,136.81,3972.0,136.79,136.96,136.75,136.81,3972.0
2018-04-10 13:05:00,136.82,136.99,136.78,136.99,4524.0,136.82,136.99,136.78,136.99,4524.0
2018-04-10 13:10:00,137.1,137.34,137.1,137.34,2850.0,137.1,137.34,137.1,137.34,2850.0
2018-04-10 13:15:00,137.3,137.35,137.09,137.09,4484.0,137.3,137.35,137.09,137.09,4484.0
2018-04-10 13:20:00,137.08,137.08,137.03,137.06,1300.0,137.08,137.08,137.03,137.06,1300.0
2018-04-10 13:25:00,137.03,137.16,137.03,137.14,1700.0,137.03,137.16,137.03,137.14,1700.0
2018-04-10 13:30:00,137.16,137.35,137.12,137.29,3647.0,137.16,137.35,137.12,137.29,3647.0
2018-04-10 13:35:00,137.34,137.39,137.34,137.39,300.0,137.34,137.39,137.34,137.39,300.0
2018-04-10 13:40:00,137.31,137.33,137.1,137.11,3995.0,137.31,137.33,137.1,137.11,3995.0
2018-04-10 13:45:00,136.99,136.99,136.79,136.79,4593.0,136.99,136.99,136.79,136.79,4593.0
2018-04-10 13:50:00,136.77,136.98,136.66,136.98,3200.0,136.77,136.98,136.66,136.98,3200.0
2018-04-10 13:55:00,137.01,137.21,137.01,137.21,3030.0,137.01,137.21,137.01,137.21,3030.0
2018-04-10 14:00:00,137.21,137.24,137.15,137.24,2400.0,137.21,137.24,137.15,137.24,2400.0
2018-04-10 14:05:00,137.2,137.3,137.2,137.28,3237.0,137.2,137.3,137.2,137.28,3237.0
2018-04-10 14:10:00,137.36,137.36,137.28,137.36,1450.0,137.36,137.36,137.28,137.36,1450.0
2018-04-10 14:15:00,137.26,137.28,137.13,137.15,2400.0,137.26,137.28,137.13,137.15,2400.0
2018-04-10 14:20:00,137.14,137.26,137.13,137.2,4020.0,137.14,137.26,137.13,137.2,4020.0
2018-04-10 14:25:00,137.18,137.18,137.04,137.07,2292.0,137.18,137.18,137.04,137.07,2292.0
2018-04-10 14:30:00,137.12,137.17,137.12,137.12,2700.0,137.12,137.17,137.12,137.12,2700.0
2018-04-10 14:35:00,137.13,137.14,136.94,136.99,3309.0,137.13,137.14,136.94,136.99,3309.0
2018-04-10 14:40:00,136.85,137.03,136.8,137.02,6745.0,136.85,137.03,136.8,137.02,6745.0
2018-04-10 14:45:00,137.04,137.26,137.03,137.21,3995.0,137.04,137.26,137.03,137.21,3995.0
2018-04-10 14:50:00,137.23,137.39,137.23,137.36,5048.0,137.23,137.39,137.23,137.36,5048.0
2018-04-10 14:55:00,137.29,137.35,137.19,137.21,2900.0,137.29,137.35,137.19,137.21,2900.0
2018-04-10 15:00:00,137.27,137.4,137.27,137.3,3669.0,137.27,137.4,137.27,137.3,3669.0
2018-04-10 15:05:00,137.34,137.62,137.3,137.54,6543.0,137.34,137.62,137.3,137.54,6543.0
2018-04-10 15:10:00,137.53,137.53,137.35,137.47,23301.0,137.53,137.53,137.35,137.47,23301.0
2018-04-10 15:15:00,137.5,137.5,137.22,137.41,5378.0,137.5,137.5,137.22,137.41,5378.0
2018-04-10 15:20:00,137.5,137.51,137.35,137.35,6897.0,137.5,137.51,137.35,137.35,6897.0
2018-04-10 15:25:00,137.28,137.47,137.26,137.41,5100.0,137.28,137.47,137.26,137.41,5100.0
2018-04-10 15:30:00,137.42,137.42,137.02,137.02,8202.0,137.42,137.42,137.02,137.02,8202.0
2018-04-10 15:35:00,137.03,137.23,137.03,137.23,6616.0,137.03,137.23,137.03,137.23,6616.0
2018-04-10 15:40:00,137.33,137.37,137.25,137.33,8200.0,137.33,137.37,137.25,137.33,8200.0
2018-04-10 15:45:00,137.34,137.39,137.26,137.32,16223.0,137.34,137.39,137.26,137.32,16223.0
2018-04-10 15:50:00,137.32,137.45,137.2,137.2,12835.0,137.32,137.45,137.2,137.2,12835.0
2018-04-10 15:55:00,137.2,137.22,137.08,137.11,21169.0,137.2,137.22,137.08,137.11,21169.0
2018-04-11 09:30:00,136.16,137.06,136.16,136.95,6532.0,136.16,137.06,136.16,136.95,6532.0
2018-04-11 09:35:00,137.28,137.28,136.83,136.94,1000.0,137.28,137.28,136.83,136.94,1000.0
2018-04-11 09:40:00,136.74,136.74,136.32,136.38,5721.0,136.74,136.74,136.32,136.38,5721.0
2018-04-11 09:45:00,136.41,136.69,136.37,136.39,4860.0,136.41,136.69,136.37,136.39,4860.0
2018-04-11 09:50:00,136.45,136.62,136.26,136.34,3900.0,136.45,136.62,136.26,136.34,3900.0
2018-04-11 09:55:00,136.37,136.56,136.25,136.43,13948.0,136.37,136.56,136.25,136.43,13948.0
2018-04-11 10:00:00,136.55,137.14,136.55,137.04,13816.0,136.55,137.14,136.55,137.04,13816.0
2018-04-11 10:05:00,137.03,137.03,136.58,136.69,21108.0,137.03,137.03,136.58,136.69,21108.0
2018-04-11 10:10:00,136.73,137.11,136.73,136.89,4200.0,136.73,137.11,136.73,136.89,4200.0
2018-04-11 10:15:00,137.12,137.35,137.09,137.35,1251.0,137.12,137.35,137.09,137.35,1251.0
2018-04-11 10:20:00,137.23,137.47,137.05,137.47,1600.0,137.23,137.47,137.05,137.47,1600.0
2018-04-11 10:25:00,137.42,137.6,137.41,137.6,800.0,137.42,137.6,137.41,137.6,800.0
2018-04-11 10:30:00,137.65,137.65,137.5,137.61,2000.0,137.65,137.65,137.5,137.61,2000.0
2018-04-11 10:35:00,137.55,137.86,137.55,137.8,800.0,137.55,137.86,137.55,137.8,800.0
2018-04-11 10:40:00,137.94,137.96,137.63,137.94,3238.0,137.94,137.96,137.63,137.94,3238.0
2018-04-11 10:45:00,137.82,137.82,137.47,137.48,1800.0,137.82,137.82,137.47,137.48,1800.0
2018-04-11 10:50:00,137.57,137.57,137.13,137.22,4401.0,137.57,137.57,137.13,137.22,4401.0
2018-04-11 10:55:00,137.22,137.26,136.96,136.98,8700.0,137.22,137.26,136.96,136.98,8700.0
2018-04-11 11:00:00,136.86,136.9,136.68,136.88,2090.0,136.86,136.9,136.68,136.88,2090.0
2018-04-11 11:05:00,136.78,137.21,136.78,137.13,4100.0,136.78,137.21,136.78,137.13,4100.0
2018-04-11 11:10:00,137.15,137.15,136.89,137.09,5717.0,137.15,137.15,136.89,137.09,5717.0
2018-04-11 11:15:00,137.01,137.01,136.66,136.66,1300.0,137.01,137.01,136.66,136.66,1300.0
2018-04-11 11:20:00,136.64,136.85,136.62,136.85,19200.0,136.64,136.85,136.62,136.85,19200.0
2018-04-11 11:25:00,136.84,137.04,136.76,136.88,4400.0,136.84,137.04,136.76,136.88,4400.0
2018-04-11 11:30:00,136.93,136.93,136.56,136.63,14476.0,136.93,136.93,136.56,136.63,14476.0
2018-04-11 11:35:00,136.71,136.81,136.7,136.81,1100.0,136.71,136.81,136.7,136.81,1100.0
2018-04-11 11:40:00,136.77,136.9,136.72,136.72,4100.0,136.77,136.9,136.72,136.72,4100.0
2018-04-11 11:45:00,136.67,136.84,136.67,136.7,3839.0,136.67,136.84,136.67,136.7,3839.0
2018-04-11 11:50:00,136.71,137.15,136.64,137.04,6700.0,136.71,137.15,136.64,137.04,6700.0
2018-04-11 11:55:00,137.01,137.01,136.63,136.72,5414.0,137.01,137.01,136.63,136.72,5414.0
2018-04-11 12:00:00,136.69,136.7,136.6,136.68,7927.0,136.69,136.7,136.6,136.68,7927.0
2018-04-11 12:05:00,136.66,136.79,136.66,136.66,2345.0,136.66,136.79,136.66,136.66,2345.0
2018-04-11 12:10:00,136.65,136.83,136.65,136.79,5218.0,136.65,136.83,136.65,136.79,5218.0
2018-04-11 12:15:00,136.72,136.93,136.72,136.93,2123.0,136.72,136.93,136.72,136.93,2123.0
2018-04-11 12:20:00,136.97,137.13,136.93,136.99,3093.0,136.97,137.13,136.93,136.99,3093.0
2018-04-11 12:25:00,136.99,136.99,136.86,136.98,6645.0,136.99,136.99,136.86,136.98,6645.0
2018-04-11 12:30:00,136.98,136.99,136.82,136.82,2757.0,136.98,136.99,136.82,136.82,2757.0
2018-04-11 12:35:00,136.78,136.9,136.69,136.72,11867.0,136.78,136.9,136.69,136.72,11867.0
2018-04-11 12:40:00,136.58,136.74,136.58,136.69,13044.0,136.58,136.74,136.58,136.69,13044.0
2018-04-11 12:45:00,136.69,136.78,136.52,136.66,14183.0,136.69,136.78,136.52,136.66,14183.0
2018-04-11 12:50:00,136.65,136.78,136.57,136.63,45280.0,136.65,136.78,136.57,136.63,45280.0
2018-04-11 12:55:00,136.62,136.85,136.62,136.62,15382.0,136.62,136.85,136.62,136.62,15382.0
2018-04-11 13:00:00,136.67,136.92,136.66,136.92,4589.0,136.67,136.92,136.66,136.92,4589.0
2018-04-11 13:05:00,136.98,136.98,136.86,136.97,2153.0,136.98,136.98,136.86,136.97,2153.0
2018-04-11 13:10:00,136.92,136.93,136.76,136.85,3509.0,136.92,136.93,136.76,136.85,3509.0
2018-04-11 13:15:00,136.9,137.05,136.9,137.03,1608.0,136.9,137.05,136.9,137.03,1608.0
2018-04-11 13:20:00,137.02,137.09,136.97,137.09,2200.0,137.02,137.09,136.97,137.09,2200.0
2018-04-11 13:25:00,137.09,137.1,136.94,137.0,3156.0,137.09,137.1,136.94,137.0,3156.0
2018-04-11 13:30:00,137.0,137.0,136.84,136.85,5193.0,137.0,137.0,136.84,136.85,5193.0
2018-04-11 13:35:00,136.88,136.93,136.84,136.93,1174.0,136.88,136.93,136.84,136.93,1174.0
2018-04-11 13:40:00,137.03,137.05,136.89,137.04,2867.0,137.03,137.05,136.89,137.04,2867.0
2018-04-11 13:45:00,137.06,137.17,136.95,137.17,2898.0,137.06,137.17,136.95,137.17,2898.0
2018-04-11 13:50:00,137.13,137.17,137.06,137.06,1500.0,137.13,137.17,137.06,137.06,1500.0
2018-04-11 13:55:00,137.02,137.17,137.02,137.07,2826.0,137.02,137.17,137.02,137.07,2826.0
2018-04-11 14:00:00,137.07,137.19,137.07,137.09,2100.0,137.07,137.19,137.07,137.09,2100.0
2018-04-11 14:05:00,137.14,137.16,136.71,136.71,3150.0,137.14,137.16,136.71,136.71,3150.0
2018-04-11 14:10:00,136.75,136.75,136.6,136.61,2630.0,136.75,136.75,136.6,136.61,2630.0
2018-04-11 14:15:00,136.63,136.71,136.58,136.71,3351.0,136.63,136.71,136.58,136.71,3351.0
2018-04-11 14:20:00,136.71,136.71,136.53,136.53,5565.0,136.71,136.71,136.53,136.53,5565.0
2018-04-11 14:25:00,136.5,136.6,136.38,136.42,3477.0,136.5,136.6,136.38,136.42,3477.0
2018-04-11 14:30:00,136.42,136.56,136.33,136.33,10630.0,136.42,136.56,136.33,136.33,10630.0
2018-04-11 14:35:00,136.41,136.41,136.26,136.36,3300.0,136.41,136.41,136.26,136.36,3300.0
2018-04-11 14:40:00,136.35,136.6,136.35,136.38,3119.0,136.35,136.6,136.35,136.38,3119.0
2018-04-11 14:45:00,136.41,136.41,136.24,136.27,8649.0,136.41,136.41,136.24,136.27,8649.0
2018-04-11 14:50:00,136.25,136.3,136.13,136.28,5000.0,136.25,136.3,136.13,136.28,5000.0
2018-04-11 14:55:00,136.3,136.41,136.29,136.39,3405.0,136.3,136.41,136.29,136.39,3405.0
2018-04-11 15:00:00,136.39,136.53,136.38,136.43,6103.0,136.39,136.53,136.38,136.43,6103.0
2018-04-11 15:05:00,136.41,136.49,135.9,135.9,10660.0,136.41,136.49,135.9,135.9,10660.0
2018-04-11 15:10:00,135.91,136.0,135.79,135.91,6911.0,135.91,136.0,135.79,135.91,6911.0
2018-04-11 15:15:00,135.93,135.93,135.8,135.87,5407.0,135.93,135.93,135.8,135.87,5407.0
2018-04-11 15:20:00,135.83,135.86,135.66,135.66,4972.0,135.83,135.86,135.66,135.66,4972.0
2018-04-11 15:25:00,135.68,135.93,135.68,135.89,9345.0,135.68,135.93,135.68,135.89,9345.0
2018-04-11 15:30:00,135.97,136.07,135.83,136.03,10975.0,135.97,136.07,135.83,136.03,10975.0
2018-04-11 15:35:00,136.04,136.04,135.92,135.97,12254.0,136.04,136.04,135.92,135.97,12254.0
2018-04-11 15:40:00,135.99,136.21,135.96,136.21,11284.0,135.99,136.21,135.96,136.21,11284.0
2018-04-11 15:45:00,136.26,136.26,135.87,135.98,19942.0,136.26,136.26,135.87,135.98,19942.0
2018-04-11 15:50:00,135.95,136.09,135.92,136.01,14357.0,135.95,136.09,135.92,136.01,14357.0
2018-04-11 15:55:00,136.03,136.22,135.95,136.14,28056.0,136.03,136.22,135.95,136.14,28056.0
2018-04-12 09:30:00,136.83,136.89,136.15,136.81,18995.0,136.83,136.89,136.15,136.81,18995.0
2018-04-12 09:35:00,136.61,137.23,136.6,137.23,6168.0,136.61,137.23,136.6,137.23,6168.0
2018-04-12 09:40:00,137.48,137.5,136.72,137.07,16068.0,137.48,137.5,136.72,137.07,16068.0
2018-04-12 09:45:00,137.0,137.24,136.8,136.96,42969.0,137.0,137.24,136.8,136.96,42969.0
2018-04-12 09:50:00,136.96,137.04,136.11,136.15,17184.0,136.96,137.04,136.11,136.15,17184.0
2018-04-12 09:55:00,136.14,136.89,135.87,136.53,6442.0,136.14,136.89,135.87,136.53,6442.0
2018-04-12 10:00:00,136.69,137.09,136.53,136.93,6850.0,136.69,137.09,136.53,136.93,6850.0
2018-04-12 10:05:00,136.97,137.02,136.68,136.77,15306.0,136.97,137.02,136.68,136.77,15306.0
2018-04-12 10:10:00,136.88,137.11,136.73,137.0,35184.0,136.88,137.11,136.73,137.0,35184.0
2018-04-12 10:15:00,137.04,137.39,137.0,137.0,7621.0,137.04,137.39,137.0,137.0,7621.0
2018-04-12 10:20:00,137.09,137.09,136.93,136.96,6738.0,137.09,137.09,136.93,136.96,6738.0
2018-04-12 10:25:00,137.0,137.13,136.9,136.93,7660.0,137.0,137.13,136.9,136.93,7660.0
2018-04-12 10:30:00,136.85,136.92,136.69,136.85,3400.0,136.85,136.92,136.69,136.85,3400.0
2018-04-12 10:35:00,136.91,136.96,136.86,136.96,2356.0,136.91,136.96,136.86,136.96,2356.0
2018-04-12 10:40:00,136.93,137.22,136.93,137.14,7287.0,136.93,137.22,136.93,137.14,7287.0
2018-04-12 10:45:00,137.08,137.14,136.95,137.06,18847.0,137.08,137.14,136.95,137.06,18847.0
2018-04-12 10:50:00,137.06,137.07,136.88,136.88,7710.0,137.06,137.07,136.88,136.88,7710.0
2018-04-12 10:55:00,136.88,136.97,136.79,136.86,6808.0,136.88,136.97,136.79,136.86,6808.0
2018-04-12 11:00:00,136.93,137.05,136.81,137.0,7775.0,136.93,137.05,136.81,137.0,7775.0
2018-04-12 11:05:00,137.02,137.14,137.0,137.13,13903.0,137.02,137.14,137.0,137.13,13903.0
2018-04-12 11:10:00,137.1,137.1,136.82,137.0,10457.0,137.1,137.1,136.82,137.0,10457.0
2018-04-12 11:15:00,137.0,137.17,136.97,137.17,5250.0,137.0,137.17,136.97,137.17,5250.0
2018-04-12 11:20:00,137.17,137.22,136.92,137.02,6703.0,137.17,137.22,136.92,137.02,6703.0
2018-04-12 11:25:00,137.04,137.17,136.96,137.17,3738.0,137.04,137.17,136.96,137.17,3738.0
2018-04-12 11:30:00,137.19,137.38,137.19,137.26,3600.0,137.19,137.38,137.19,137.26,3600.0
2018-04-12 11:35:00,137.21,137.24,137.0,137.14,14046.0,137.21,137.24,137.0,137.14,14046.0
2018-04-12 11:40:00,137.09,137.28,137.0,137.0,10575.0,137.09,137.28,137.0,137.0,10575.0
2018-04-12 11:45:00,137.02,137.06,136.95,136.99,1500.0,137.02,137.06,136.95,136.99,1500.0
2018-04-12 11:50:00,137.0,137.08,136.94,137.0,4247.0,137.0,137.08,136.94,137.0,4247.0
2018-04-12 11:55:00,136.89,137.13,136.88,137.02,8100.0,136.89,137.13,136.88,137.02,8100.0
2018-04-12 12:00:00,137.06,137.34,137.04,137.28,3275.0,137.06,137.34,137.04,137.28,3275.0
2018-04-12 12:05:00,137.23,137.28,137.06,137.19,10990.0,137.23,137.28,137.06,137.19,10990.0
2018-04-12 12:10:00,137.21,137.29,137.13,137.13,1600.0,137.21,137.29,137.13,137.13,1600.0
2018-04-12 12:15:00,137.27,137.39,137.12,137.39,3200.0,137.27,137.39,137.12,137.39,3200.0
2018-04-12 12:20:00,137.46,137.46,137.27,137.27,2500.0,137.46,137.46,137.27,137.27,2500.0
2018-04-12 12:25:00,137.31,137.53,137.31,137.48,1400.0,137.31,137.53,137.31,137.48,1400.0
2018-04-12 12:30:00,137.44,137.55,137.4,137.52,4997.0,137.44,137.55,137.4,137.52,4997.0
2018-04-12 12:35:00,137.57,137.68,137.57,137.59,3068.0,137.57,137.68,137.57,137.59,3068.0
2018-04-12 12:40:00,137.55,137.65,137.55,137.65,3253.0,137.55,137.65,137.55,137.65,3253.0
2018-04-12 12:45:00,137.65,137.72,137.61,137.61,1300.0,137.65,137.72,137.61,137.61,1300.0
2018-04-12 12:50:00,137.61,137.69,137.58,137.62,5191.0,137.61,137.69,137.58,137.62,5191.0
2018-04-12 12:55:00,137.63,137.86,137.63,137.86,1930.0,137.63,137.86,137.63,137.86,1930.0
2018-04-12 13:00:00,137.89,137.94,137.85,137.89,1043.0,137.89,137.94,137.85,137.89,1043.0
2018-04-12 13:05:00,137.88,137.95,137.71,137.79,6855.0,137.88,137.95,137.71,137.79,6855.0
2018-04-12 13:10:00,137.8,137.97,137.75,137.91,2393.0,137.8,137.97,137.75,137.91,2393.0
2018-04-12 13:15:00,137.79,137.86,137.7,137.82,1950.0,137.79,137.86,137.7,137.82,1950.0
2018-04-12 13:20:00,137.82,137.82,137.67,137.77,2600.0,137.82,137.82,137.67,137.77,2600.0
2018-04-12 13:25:00,137.74,137.74,137.33,137.48,6300.0,137.74,137.74,137.33,137.48,6300.0
2018-04-12 13:30:00,137.53,137.72,137.53,137.58,2106.0,137.53,137.72,137.53,137.58,2106.0
2018-04-12 13:35:00,137.57,137.67,137.56,137.67,1261.0,137.57,137.67,137.56,137.67,1261.0
2018-04-12 13:40:00,137.62,137.86,137.62,137.86,2662.0,137.62,137.86,137.62,137.86,2662.0
2018-04-12 13:45:00,137.82,137.89,137.8,137.88,2594.0,137.82,137.89,137.8,137.88,2594.0
2018-04-12 13:50:00,137.95,138.0,137.59,137.59,6200.0,137.95,138.0,137.59,137.59,6200.0
2018-04-12 13:55:00,137.59,137.59,137.34,137.36,7905.0,137.59,137.59,137.34,137.36,7905.0
2018-04-12 14:00:00,137.39,137.59,137.35,137.51,5599.0,137.39,137.59,137.35,137.51,5599.0
2018-04-12 14:05:00,137.49,137.49,137.41,137.42,3950.0,137.49,137.49,137.41,137.42,3950.0
2018-04-12 14:10:00,137.38,137.54,137.28,137.46,6900.0,137.38,137.54,137.28,137.46,6900.0
2018-04-12 14:15:00,137.51,137.74,137.5,137.63,9249.0,137.51,137.74,137.5,137.63,9249.0
2018-04-12 14:20:00,137.65,137.71,137.52,137.55,9300.0,137.65,137.71,137.52,137.55,9300.0
2018-04-12 14:25:00,137.52,137.65,137.47,137.62,15832.0,137.52,137.65,137.47,137.62,15832.0
2018-04-12 14:30:00,137.67,137.74,137.62,137.67,3702.0,137.67,137.74,137.62,137.67,3702.0
2018-04-12 14:35:00,137.74,137.9,137.74,137.9,1625.0,137.74,137.9,137.74,137.9,1625.0
2018-04-12 14:40:00,137.85,137.86,137.77,137.78,4000.0,137.85,137.86,137.77,137.78,4000.0
2018-04-12 14:45:00,137.76,137.76,137.49,137.59,6511.0,137.76,137.76,137.49,137.59,6511.0
2018-04-12 14:50:00,137.58,137.69,137.58,137.69,2600.0,137.58,137.69,137.58,137.69,2600.0
2018-04-12 14:55:00,137.69,137.88,137.69,137.83,4200.0,137.69,137.88,137.69,137.83,4200.0
2018-04-12 15:00:00,137.89,137.91,137.75,137.88,7005.0,137.89,137.91,137.75,137.88,7005.0
2018-04-12 15:05:00,137.85,137.87,137.62,137.66,15765.0,137.85,137.87,137.62,137.66,15765.0
2018-04-12 15:10:00,137.63,137.93,137.63,137.93,4586.0,137.63,137.93,137.63,137.93,4586.0
2018-04-12 15:15:00,138.06,138.07,138.01,138.07,2249.0,138.06,138.07,138.01,138.07,2249.0
2018-04-12 15:20:00,138.09,138.25,138.05,138.19,11359.0,138.09,138.25,138.05,138.19,11359.0
2018-04-12 15:25:00,138.19,138.3,138.19,138.27,5200.0,138.19,138.3,138.19,138.27,5200.0
2018-04-12 15:30:00,138.28,138.37,138.03,138.09,11040.0,138.28,138.37,138.03,138.09,11040.0
2018-04-12 15:35:00,138.09,138.12,138.01,138.02,8052.0,138.09,138.12,138.01,138.02,8052.0
2018-04-12 15:40:00,138.05,138.06,137.85,137.87,11436.0,138.05,138.06,137.85,137.87,11436.0
2018-04-12 15:45:00,137.89,137.93,137.65,137.75,15505.0,137.89,137.93,137.65,137.75,15505.0
2018-04-12 15:50:00,137.75,137.81,137.66,137.72,18920.0,137.75,137.81,137.66,137.72,18920.0
2018-04-12 15:55:00,137.7,137.82,137.61,137.74,41621.0,137.7,137.82,137.61,137.74,41621.0
2018-04-13 09:30:00,138.07,138.07,137.64,137.93,2945.0,138.07,138.07,137.64,137.93,2945.0
2018-04-13 09:35:00,137.67,137.7,137.37,137.57,3167.0,137.67,137.7,137.37,137.57,3167.0
2018-04-13 09:40:00,137.54,137.7,137.1,137.11,1850.0,137.54,137.7,137.1,137.11,1850.0
2018-04-13 09:45:00,137.34,137.38,136.89,136.93,5051.0,137.34,137.38,136.89,136.93,5051.0
2018-04-13 09:50:00,136.94,137.16,136.88,137.14,3375.0,136.94,137.16,136.88,137.14,3375.0
2018-04-13 09:55:00,137.01,137.14,136.99,136.99,800.0,137.01,137.14,136.99,136.99,800.0
2018-04-13 10:00:00,137.04,137.04,136.51,136.57,3350.0,137.04,137.04,136.51,136.57,3350.0
2018-04-13 10:05:00,136.55,136.61,135.5,135.61,13898.0,136.55,136.61,135.5,135.61,13898.0
2018-04-13 10:10:00,135.72,136.11,135.52,136.11,3701.0,135.72,136.11,135.52,136.11,3701.0
2018-04-13 10:15:00,136.02,136.02,135.84,135.84,1900.0,136.02,136.02,135.84,135.84,1900.0
2018-04-13 10:20:00,135.84,135.84,135.37,135.76,8850.0,135.84,135.84,135.37,135.76,8850.0
2018-04-13 10:25:00,135.54,135.56,134.75,134.75,6597.0,135.54,135.56,134.75,134.75,6597.0
2018-04-13 10:30:00,134.79,134.99,134.7,134.9,5775.0,134.79,134.99,134.7,134.9,5775.0
2018-04-13 10:35:00,134.9,135.27,134.81,135.27,2651.0,134.9,135.27,134.81,135.27,2651.0
2018-04-13 10:40:00,135.21,135.34,134.91,135.34,3009.0,135.21,135.34,134.91,135.34,3009.0
2018-04-13 10:45:00,135.41,135.5,135.16,135.27,4400.0,135.41,135.5,135.16,135.27,4400.0
2018-04-13 10:50:00,135.25,135.39,135.25,135.39,5987.0,135.25,135.39,135.25,135.39,5987.0
2018-04-13 10:55:00,135.43,135.5,135.28,135.46,4066.0,135.43,135.5,135.28,135.46,4066.0
2018-04-13 11:00:00,135.37,135.4,135.13,135.31,5860.0,135.37,135.4,135.13,135.31,5860.0
2018-04-13 11:05:00,135.25,135.3,135.1,135.25,3513.0,135.25,135.3,135.1,135.25,3513.0
2018-04-13 11:10:00,135.4,135.78,135.4,135.59,2722.0,135.4,135.78,135.4,135.59,2722.0
2018-04-13 11:15:00,135.59,135.6,135.11,135.14,3030.0,135.59,135.6,135.11,135.14,3030.0
2018-04-13 11:20:00,135.19,135.7,135.19,135.63,3100.0,135.19,135.7,135.19,135.63,3100.0
2018-04-13 11:25:00,135.78,135.98,135.78,135.92,3874.0,135.78,135.98,135.78,135.92,3874.0
2018-04-13 11:30:00,135.84,135.87,135.7,135.7,4911.0,135.84,135.87,135.7,135.7,4911.0
2018-04-13 11:35:00,135.61,135.79,135.55,135.67,2400.0,135.61,135.79,135.55,135.67,2400.0
2018-04-13 11:40:00,135.62,135.69,135.48,135.68,3021.0,135.62,135.69,135.48,135.68,3021.0
2018-04-13 11:45:00,135.65,135.74,135.5,135.5,1500.0,135.65,135.74,135.5,135.5,1500.0
2018-04-13 11:50:00,135.42,135.5,135.33,135.36,3454.0,135.42,135.5,135.33,135.36,3454.0
2018-04-13 11:55:00,135.41,135.92,135.41,135.92,3250.0,135.41,135.92,135.41,135.92,3250.0
2018-04-13 12:00:00,135.89,135.97,135.77,135.79,2380.0,135.89,135.97,135.77,135.79,2380.0
2018-04-13 12:05:00,135.79,135.85,135.54,135.64,2100.0,135.79,135.85,135.54,135.64,2100.0
2018-04-13 12:10:00,135.66,135.79,135.64,135.66,5703.0,135.66,135.79,135.64,135.66,5703.0
2018-04-13 12:15:00,135.71,135.8,135.7,135.8,1499.0,135.71,135.8,135.7,135.8,1499.0
2018-04-13 12:20:00,135.75,135.98,135.75,135.84,3891.0,135.75,135.98,135.75,135.84,3891.0
2018-04-13 12:25:00,135.84,135.84,135.65,135.82,1600.0,135.84,135.84,135.65,135.82,1600.0
2018-04-13 12:30:00,135.89,135.91,135.65,135.75,2300.0,135.89,135.91,135.65,135.75,2300.0
2018-04-13 12:35:00,135.67,135.8,135.42,135.42,1300.0,135.67,135.8,135.42,135.42,1300.0
2018-04-13 12:40:00,135.54,135.59,135.38,135.4,4541.0,135.54,135.59,135.38,135.4,4541.0
2018-04-13 12:45:00,135.3,135.42,135.26,135.32,1100.0,135.3,135.42,135.26,135.32,1100.0
2018-04-13 12:50:00,135.4,135.47,135.36,135.37,3000.0,135.4,135.47,135.36,135.37,3000.0
2018-04-13 12:55:00,135.42,135.61,135.42,135.61,701.0,135.42,135.61,135.42,135.61,701.0
2018-04-13 13:00:00,135.65,135.69,135.52,135.56,2174.0,135.65,135.69,135.52,135.56,2174.0
2018-04-13 13:05:00,135.56,135.72,135.53,135.72,2386.0,135.56,135.72,135.53,135.72,2386.0
2018-04-13 13:10:00,135.66,135.68,135.61,135.62,2967.0,135.66,135.68,135.61,135.62,2967.0
2018-04-13 13:15:00,135.52,135.86,135.51,135.78,5819.0,135.52,135.86,135.51,135.78,5819.0
2018-04-13 13:20:00,135.82,135.91,135.78,135.87,2400.0,135.82,135.91,135.78,135.87,2400.0
2018-04-13 13:25:00,135.84,135.96,135.84,135.96,1010.0,135.84,135.96,135.84,135.96,1010.0
2018-04-13 13:30:00,135.97,136.07,135.92,136.03,1200.0,135.97,136.07,135.92,136.03,1200.0
2018-04-13 13:35:00,135.98,136.08,135.79,136.08,6037.0,135.98,136.08,135.79,136.08,6037.0
2018-04-13 13:40:00,136.1,136.23,136.06,136.23,2443.0,136.1,136.23,136.06,136.23,2443.0
2018-04-13 13:45:00,136.29,136.29,136.11,136.11,2320.0,136.29,136.29,136.11,136.11,2320.0
2018-04-13 13:50:00,136.2,136.27,136.11,136.16,4734.0,136.2,136.27,136.11,136.16,4734.0
2018-04-13 13:55:00,136.13,136.13,135.84,135.95,2110.0,136.13,136.13,135.84,135.95,2110.0
2018-04-13 14:00:00,135.9,135.92,135.68,135.68,3500.0,135.9,135.92,135.68,135.68,3500.0
2018-04-13 14:05:00,135.67,135.87,135.67,135.8,2170.0,135.67,135.87,135.67,135.8,2170.0
2018-04-13 14:10:00,135.78,135.78,135.63,135.63,1800.0,135.78,135.78,135.63,135.63,1800.0
2018-04-13 14:15:00,135.59,135.68,135.49,135.49,3087.0,135.59,135.68,135.49,135.49,3087.0
2018-04-13 14:20:00,135.44,135.54,135.38,135.44,4000.0,135.44,135.54,135.38,135.44,4000.0
2018-04-13 14:25:00,135.48,135.52,135.34,135.48,2336.0,135.48,135.52,135.34,135.48,2336.0
2018-04-13 14:30:00,135.47,135.73,135.41,135.63,3045.0,135.47,135.73,135.41,135.63,3045.0
2018-04-13 14:35:00,135.58,135.61,135.42,135.42,2000.0,135.58,135.61,135.42,135.42,2000.0
2018-04-13 14:40:00,135.43,135.43,135.2,135.33,4992.0,135.43,135.43,135.2,135.33,4992.0
2018-04-13 14:45:00,135.28,135.44,135.26,135.41,3900.0,135.28,135.44,135.26,135.41,3900.0
2018-04-13 14:50:00,135.34,135.35,135.23,135.34,3700.0,135.34,135.35,135.23,135.34,3700.0
2018-04-13 14:55:00,135.34,135.43,135.24,135.36,2800.0,135.34,135.43,135.24,135.36,2800.0
2018-04-13 15:00:00,135.35,135.35,135.18,135.24,3740.0,135.35,135.35,135.18,135.24,3740.0
2018-04-13 15:05:00,135.2,135.45,135.13,135.36,7289.0,135.2,135.45,135.13,135.36,7289.0
2018-04-13 15:10:00,135.41,135.61,135.4,135.53,3314.0,135.41,135.61,135.4,135.53,3314.0
2018-04-13 15:15:00,135.52,135.52,135.11,135.13,4896.0,135.52,135.52,135.11,135.13,4896.0
2018-04-13 15:20:00,135.13,135.38,135.13,135.38,5596.0,135.13,135.38,135.13,135.38,5596.0
2018-04-13 15:25:00,135.38,135.47,135.33,135.45,3857.0,135.38,135.47,135.33,135.45,3857.0
2018-04-13 15:30:00,135.44,135.55,135.34,135.55,8249.0,135.44,135.55,135.34,135.55,8249.0
2018-04-13 15:35:00,135.49,135.65,135.49,135.65,7340.0,135.49,135.65,135.49,135.65,7340.0
2018-04-13 15:40:00,135.7,135.88,135.59,135.62,8391.0,135.7,135.88,135.59,135.62,8391.0
2018-04-13 15:45:00,135.64,136.02,135.64,136.02,18602.0,135.64,136.02,135.64,136.02,18602.0
2018-04-13 15:50:00,136.02,136.2,135.95,136.14,14820.0,136.02,136.2,135.95,136.14,14820.0
2018-04-13 15:55:00,136.12,136.12,135.86,135.97,30764.0,136.12,136.12,135.86,135.97,30764.0
2018-04-16 09:30:00,136.82,136.82,135.78,135.78,5397.0,136.82,136.82,135.78,135.78,5397.0
2018-04-16 09:35:00,136.06,136.53,136.02,136.41,1100.0,136.06,136.53,136.02,136.41,1100.0
2018-04-16 09:40:00,135.94,136.37,135.94,136.37,1900.0,135.94,136.37,135.94,136.37,1900.0
2018-04-16 09:45:00,136.4,136.56,136.14,136.14,3059.0,136.4,136.56,136.14,136.14,3059.0
2018-04-16 09:50:00,136.13,136.68,136.07,136.68,13608.0,136.13,136.68,136.07,136.68,13608.0
2018-04-16 09:55:00,136.52,137.12,136.5,136.91,8259.0,136.52,137.12,136.5,136.91,8259.0
2018-04-16 10:00:00,136.97,137.34,136.96,137.34,6904.0,136.97,137.34,136.96,137.34,6904.0
2018-04-16 10:05:00,137.41,137.72,137.41,137.51,6221.0,137.41,137.72,137.41,137.51,6221.0
2018-04-16 10:10:00,137.59,137.89,137.45,137.75,11003.0,137.59,137.89,137.45,137.75,11003.0
2018-04-16 10:15:00,137.69,137.87,137.56,137.57,4983.0,137.69,137.87,137.56,137.57,4983.0
2018-04-16 10:20:00,137.42,137.64,137.35,137.64,3947.0,137.42,137.64,137.35,137.64,3947.0
2018-04-16 10:25:00,137.65,137.72,137.49,137.71,9410.0,137.65,137.72,137.49,137.71,9410.0
2018-04-16 10:30:00,137.72,137.72,137.29,137.33,12585.0,137.72,137.72,137.29,137.33,12585.0
2018-04-16 10:35:00,137.23,137.23,136.84,136.84,800.0,137.23,137.23,136.84,136.84,800.0
2018-04-16 10:40:00,136.93,137.22,136.93,137.15,3128.0,136.93,137.22,136.93,137.15,3128.0
2018-04-16 10:45:00,137.41,137.42,136.91,136.95,2400.0,137.41,137.42,136.91,136.95,2400.0
2018-04-16 10:50:00,136.96,137.07,136.87,136.92,2089.0,136.96,137.07,136.87,136.92,2089.0
2018-04-16 10:55:00,137.03,137.29,137.03,137.15,1600.0,137.03,137.29,137.03,137.15,1600.0
2018-04-16 11:00:00,137.17,137.36,137.17,137.3,4700.0,137.17,137.36,137.17,137.3,4700.0
2018-04-16 11:05:00,137.07,137.24,137.07,137.11,1100.0,137.07,137.24,137.07,137.11,1100.0
2018-04-16 11:10:00,137.0,137.02,136.82,136.91,1799.0,137.0,137.02,136.82,136.91,1799.0
2018-04-16 11:15:00,136.91,137.09,136.83,137.0,2965.0,136.91,137.09,136.83,137.0,2965.0
2018-04-16 11:20:00,137.03,137.31,137.03,137.31,3166.0,137.03,137.31,137.03,137.31,3166.0
2018-04-16 11:25:00,137.17,137.23,136.98,137.07,2315.0,137.17,137.23,136.98,137.07,2315.0
2018-04-16 11:30:00,137.15,137.22,136.99,137.13,2300.0,137.15,137.22,136.99,137.13,2300.0
2018-04-16 11:35:00,137.05,137.33,136.99,137.33,2055.0,137.05,137.33,136.99,137.33,2055.0
2018-04-16 11:40:00,137.25,137.31,136.96,136.97,7600.0,137.25,137.31,136.96,136.97,7600.0
2018-04-16 11:45:00,137.02,137.13,136.94,137.13,1713.0,137.02,137.13,136.94,137.13,1713.0
2018-04-16 11:50:00,137.1,137.23,136.97,137.21,5010.0,137.1,137.23,136.97,137.21,5010.0
2018-04-16 11:55:00,137.22,137.62,137.22,137.44,3600.0,137.22,137.62,137.22,137.44,3600.0
2018-04-16 12:00:00,137.43,137.57,137.41,137.45,1900.0,137.43,137.57,137.41,137.45,1900.0
2018-04-16 12:05:00,137.53,137.67,137.49,137.53,4300.0,137.53,137.67,137.49,137.53,4300.0
2018-04-16 12:10:00,137.48,137.72,137.45,137.69,3500.0,137.48,137.72,137.45,137.69,3500.0
2018-04-16 12:15:00,137.72,137.79,137.62,137.79,22599.0,137.72,137.79,137.62,137.79,22599.0
2018-04-16 12:20:00,137.75,137.75,137.45,137.68,2550.0,137.75,137.75,137.45,137.68,2550.0
2018-04-16 12:25:00,137.73,137.82,137.57,137.61,2000.0,137.73,137.82,137.57,137.61,2000.0
2018-04-16 12:30:00,137.68,137.87,137.68,137.73,2300.0,137.68,137.87,137.68,137.73,2300.0
2018-04-16 12:35:00,137.76,138.3,137.73,137.97,77539.0,137.76,138.3,137.73,137.97,77539.0
2018-04-16 12:40:00,137.93,138.23,137.92,138.21,4966.0,137.93,138.23,137.92,138.21,4966.0
2018-04-16 12:45:00,138.22,138.39,138.16,138.33,6869.0,138.22,138.39,138.16,138.33,6869.0
2018-04-16 12:50:00,138.31,138.79,138.31,138.74,3539.0,138.31,138.79,138.31,138.74,3539.0
2018-04-16 12:55:00,138.79,138.79,138.64,138.68,2418.0,138.79,138.79,138.64,138.68,2418.0
2018-04-16 13:00:00,138.71,138.83,138.52,138.53,4020.0,138.71,138.83,138.52,138.53,4020.0
2018-04-16 13:05:00,138.58,138.59,138.37,138.5,1800.0,138.58,138.59,138.37,138.5,1800.0
2018-04-16 13:10:00,138.43,138.49,138.06,138.15,7174.0,138.43,138.49,138.06,138.15,7174.0
2018-04-16 13:15:00,138.25,138.27,138.07,138.27,3772.0,138.25,138.27,138.07,138.27,3772.0
2018-04-16 13:20:00,138.29,138.51,138.29,138.38,3300.0,138.29,138.51,138.29,138.38,3300.0
2018-04-16 13:25:00,138.4,138.56,138.38,138.46,2000.0,138.4,138.56,138.38,138.46,2000.0
2018-04-16 13:30:00,138.54,138.7,138.52,138.52,1700.0,138.54,138.7,138.52,138.52,1700.0
2018-04-16 13:35:00,138.65,138.79,138.62,138.64,9142.0,138.65,138.79,138.62,138.64,9142.0
2018-04-16 13:40:00,138.65,138.65,138.39,138.63,2942.0,138.65,138.65,138.39,138.63,2942.0
2018-04-16 13:45:00,138.61,138.61,138.5,138.51,1677.0,138.61,138.61,138.5,138.51,1677.0
2018-04-16 13:50:00,138.36,138.4,138.36,138.38,500.0,138.36,138.4,138.36,138.38,500.0
2018-04-16 13:55:00,138.37,138.54,138.33,138.46,2156.0,138.37,138.54,138.33,138.46,2156.0
2018-04-16 14:00:00,138.49,138.55,138.39,138.39,2900.0,138.49,138.55,138.39,138.39,2900.0
2018-04-16 14:05:00,138.3,138.37,138.07,138.1,2147.0,138.3,138.37,138.07,138.1,2147.0
2018-04-16 14:10:00,137.96,138.08,137.96,137.98,1629.0,137.96,138.08,137.96,137.98,1629.0
2018-04-16 14:15:00,138.04,138.08,137.91,138.02,1118.0,138.04,138.08,137.91,138.02,1118.0
2018-04-16 14:20:00,138.06,138.07,137.91,137.91,1880.0,138.06,138.07,137.91,137.91,1880.0
2018-04-16 14:25:00,137.81,137.88,137.75,137.88,2075.0,137.81,137.88,137.75,137.88,2075.0
2018-04-16 14:30:00,137.84,138.04,137.81,137.99,42673.0,137.84,138.04,137.81,137.99,42673.0
2018-04-16 14:35:00,137.99,138.01,137.91,137.91,2210.0,137.99,138.01,137.91,137.91,2210.0
2018-04-16 14:40:00,137.96,138.07,137.96,138.03,3660.0,137.96,138.07,137.96,138.03,3660.0
2018-04-16 14:45:00,138.0,138.09,137.85,137.87,4239.0,138.0,138.09,137.85,137.87,4239.0
2018-04-16 14:50:00,137.92,137.97,137.74,137.75,5544.0,137.92,137.97,137.74,137.75,5544.0
2018-04-16 14:55:00,137.77,137.99,137.74,137.99,1100.0,137.77,137.99,137.74,137.99,1100.0
2018-04-16 15:00:00,137.98,138.16,137.89,138.13,2700.0,137.98,138.16,137.89,138.13,2700.0
2018-04-16 15:05:00,138.11,138.16,137.75,137.84,3800.0,138.11,138.16,137.75,137.84,3800.0
2018-04-16 15:10:00,137.86,138.0,137.84,138.0,4039.0,137.86,138.0,137.84,138.0,4039.0
2018-04-16 15:15:00,137.92,137.93,137.78,137.9,5000.0,137.92,137.93,137.78,137.9,5000.0
2018-04-16 15:20:00,137.84,137.84,137.63,137.73,4155.0,137.84,137.84,137.63,137.73,4155.0
2018-04-16 15:25:00,137.72,137.93,137.65,137.89,3579.0,137.72,137.93,137.65,137.89,3579.0
2018-04-16 15:30:00,137.89,137.95,137.83,137.86,10855.0,137.89,137.95,137.83,137.86,10855.0
2018-04-16 15:35:00,137.87,137.87,137.6,137.64,6177.0,137.87,137.87,137.6,137.64,6177.0
2018-04-16 15:40:00,137.67,137.71,137.52,137.69,4870.0,137.67,137.71,137.52,137.69,4870.0
2018-04-16 15:45:00,137.67,137.71,137.51,137.71,8314.0,137.67,137.71,137.51,137.71,8314.0
2018-04-16 15:50:00,137.72,137.83,137.72,137.8,8776.0,137.72,137.83,137.72,137.8,8776.0
2018-04-16 15:55:00,137.8,138.02,137.6,138.0,54997.0,137.8,138.02,137.6,138.0,54997.0
2018-04-17 09:30:00,139.34,139.59,138.47,138.47,4907.0,139.34,139.59,138.47,138.47,4907.0
2018-04-17 09:35:00,138.34,138.6,138.34,138.37,2705.0,138.34,138.6,138.34,138.37,2705.0
2018-04-17 09:40:00,138.36,138.89,138.36,138.65,3557.0,138.36,138.89,138.36,138.65,3557.0
2018-04-17 09:45:00,138.76,139.0,138.32,138.9,14818.0,138.76,139.0,138.32,138.9,14818.0
2018-04-17 09:50:00,138.81,139.09,138.62,138.62,3596.0,138.81,139.09,138.62,138.62,3596.0
2018-04-17 09:55:00,138.6,138.63,138.44,138.44,1306.0,138.6,138.63,138.44,138.44,1306.0
2018-04-17 10:00:00,138.49,138.85,138.45,138.85,3400.0,138.49,138.85,138.45,138.85,3400.0
2018-04-17 10:05:00,138.76,138.97,138.56,138.71,14998.0,138.76,138.97,138.56,138.71,14998.0
2018-04-17 10:10:00,138.71,138.77,138.48,138.73,6861.0,138.71,138.77,138.48,138.73,6861.0
2018-04-17 10:15:00,138.75,139.29,138.75,139.15,13651.0,138.75,139.29,138.75,139.15,13651.0
2018-04-17 10:20:00,139.01,139.01,138.78,138.82,3210.0,139.01,139.01,138.78,138.82,3210.0
2018-04-17 10:25:00,138.75,138.75,138.54,138.73,3336.0,138.75,138.75,138.54,138.73,3336.0
2018-04-17 10:30:00,138.97,139.17,138.85,139.11,4690.0,138.97,139.17,138.85,139.11,4690.0
2018-04-17 10:35:00,139.11,139.19,139.02,139.05,2900.0,139.11,139.19,139.02,139.05,2900.0
2018-04-17 10:40:00,138.97,139.04,138.87,138.87,2849.0,138.97,139.04,138.87,138.87,2849.0
2018-04-17 10:45:00,138.78,138.78,138.47,138.47,1928.0,138.78,138.78,138.47,138.47,1928.0
2018-04-17 10:50:00,138.55,138.69,138.38,138.62,4358.0,138.55,138.69,138.38,138.62,4358.0
2018-04-17 10:55:00,138.72,139.13,138.64,138.77,36148.0,138.72,139.13,138.64,138.77,36148.0
2018-04-17 11:00:00,138.84,138.92,138.78,138.78,2099.0,138.84,138.92,138.78,138.78,2099.0
2018-04-17 11:05:00,138.81,138.81,138.44,138.44,1400.0,138.81,138.81,138.44,138.44,1400.0
2018-04-17 11:10:00,138.39,138.63,138.39,138.63,2206.0,138.39,138.63,138.39,138.63,2206.0
2018-04-17 11:15:00,138.75,138.84,138.59,138.67,5100.0,138.75,138.84,138.59,138.67,5100.0
2018-04-17 11:20:00,138.62,138.66,138.48,138.48,1717.0,138.62,138.66,138.48,138.48,1717.0
2018-04-17 11:25:00,138.5,138.55,138.34,138.55,2500.0,138.5,138.55,138.34,138.55,2500.0
2018-04-17 11:30:00,138.56,138.56,138.38,138.42,1480.0,138.56,138.56,138.38,138.42,1480.0
2018-04-17 11:35:00,138.51,138.61,138.37,138.37,2600.0,138.51,138.61,138.37,138.37,2600.0
2018-04-17 11:40:00,138.37,138.49,138.3,138.49,4507.0,138.37,138.49,138.3,138.49,4507.0
2018-04-17 11:45:00,138.52,138.74,138.45,138.69,3100.0,138.52,138.74,138.45,138.69,3100.0
2018-04-17 11:50:00,138.68,138.76,138.45,138.45,2900.0,138.68,138.76,138.45,138.45,2900.0
2018-04-17 11:55:00,138.38,138.45,138.23,138.27,2637.0,138.38,138.45,138.23,138.27,2637.0
2018-04-17 12:00:00,138.44,138.53,138.3,138.33,19600.0,138.44,138.53,138.3,138.33,19600.0
2018-04-17 12:05:00,138.33,138.91,138.32,138.9,11794.0,138.33,138.91,138.32,138.9,11794.0
2018-04-17 12:10:00,138.97,139.18,138.93,139.15,22250.0,138.97,139.18,138.93,139.15,22250.0
2018-04-17 12:15:00,139.02,139.21,139.0,139.0,14979.0,139.02,139.21,139.0,139.0,14979.0
2018-04-17 12:20:00,138.99,139.27,138.99,139.13,6216.0,138.99,139.27,138.99,139.13,6216.0
2018-04-17 12:25:00,139.24,139.29,139.24,139.28,2500.0,139.24,139.29,139.24,139.28,2500.0
2018-04-17 12:30:00,139.31,139.34,139.1,139.17,3200.0,139.31,139.34,139.1,139.17,3200.0
2018-04-17 12:35:00,139.07,139.24,139.04,139.1,9543.0,139.07,139.24,139.04,139.1,9543.0
2018-04-17 12:40:00,139.18,139.18,138.94,139.12,29676.0,139.18,139.18,138.94,139.12,29676.0
2018-04-17 12:45:00,139.12,139.2,138.99,139.13,8800.0,139.12,139.2,138.99,139.13,8800.0
2018-04-17 12:50:00,139.04,139.25,138.9,139.15,11778.0,139.04,139.25,138.9,139.15,11778.0
2018-04-17 12:55:00,139.15,139.2,138.83,138.99,28183.0,139.15,139.2,138.83,138.99,28183.0
2018-04-17 13:00:00,139.1,139.21,139.0,139.21,27476.0,139.1,139.21,139.0,139.21,27476.0
2018-04-17 13:05:00,139.17,139.23,139.03,139.2,7874.0,139.17,139.23,139.03,139.2,7874.0
2018-04-17 13:10:00,139.16,139.19,139.08,139.15,5300.0,139.16,139.19,139.08,139.15,5300.0
2018-04-17 13:15:00,139.07,139.19,138.95,139.15,37408.0,139.07,139.19,138.95,139.15,37408.0
2018-04-17 13:20:00,139.06,139.17,138.91,139.06,25353.0,139.06,139.17,138.91,139.06,25353.0
2018-04-17 13:25:00,139.06,139.2,138.92,139.01,6994.0,139.06,139.2,138.92,139.01,6994.0
2018-04-17 13:30:00,139.1,139.2,138.9,139.06,14074.0,139.1,139.2,138.9,139.06,14074.0
2018-04-17 13:35:00,139.07,139.07,138.96,139.03,3796.0,139.07,139.07,138.96,139.03,3796.0
2018-04-17 13:40:00,138.9,139.05,138.9,139.05,4000.0,138.9,139.05,138.9,139.05,4000.0
2018-04-17 13:45:00,139.09,139.09,138.92,139.0,2654.0,139.09,139.09,138.92,139.0,2654.0
2018-04-17 13:50:00,138.94,139.13,138.89,139.09,8619.0,138.94,139.13,138.89,139.09,8619.0
2018-04-17 13:55:00,139.04,139.14,139.01,139.14,1500.0,139.04,139.14,139.01,139.14,1500.0
2018-04-17 14:00:00,139.14,139.15,139.02,139.09,2908.0,139.14,139.15,139.02,139.09,2908.0
2018-04-17 14:05:00,139.06,139.06,138.91,138.94,8736.0,139.06,139.06,138.91,138.94,8736.0
2018-04-17 14:10:00,138.93,139.12,138.92,139.03,11366.0,138.93,139.12,138.92,139.03,11366.0
2018-04-17 14:15:00,138.98,139.02,138.89,138.96,18455.0,138.98,139.02,138.89,138.96,18455.0
2018-04-17 14:20:00,138.95,139.03,138.84,139.03,22517.0,138.95,139.03,138.84,139.03,22517.0
2018-04-17 14:25:00,138.94,139.1,138.9,139.08,11018.0,138.94,139.1,138.9,139.08,11018.0
2018-04-17 14:30:00,139.08,139.36,139.08,139.27,9640.0,139.08,139.36,139.08,139.27,9640.0
2018-04-17 14:35:00,139.31,139.37,139.16,139.16,3890.0,139.31,139.37,139.16,139.16,3890.0
2018-04-17 14:40:00,139.18,139.43,139.16,139.16,3800.0,139.18,139.43,139.16,139.16,3800.0
2018-04-17 14:45:00,139.22,139.34,139.16,139.28,6859.0,139.22,139.34,139.16,139.28,6859.0
2018-04-17 14:50:00,139.17,139.3,139.15,139.19,5833.0,139.17,139.3,139.15,139.19,5833.0
2018-04-17 14:55:00,139.16,139.27,139.16,139.22,4339.0,139.16,139.27,139.16,139.22,4339.0
2018-04-17 15:00:00,139.23,139.39,139.19,139.38,3964.0,139.23,139.39,139.19,139.38,3964.0
2018-04-17 15:05:00,139.36,139.47,139.32,139.33,4400.0,139.36,139.47,139.32,139.33,4400.0
2018-04-17 15:10:00,139.36,139.45,139.36,139.38,5667.0,139.36,139.45,139.36,139.38,5667.0
2018-04-17 15:15:00,139.39,139.62,139.34,139.6,7605.0,139.39,139.62,139.34,139.6,7605.0
2018-04-17 15:20:00,139.62,139.91,139.56,139.56,11643.0,139.62,139.91,139.56,139.56,11643.0
2018-04-17 15:25:00,139.44,139.7,139.44,139.7,8534.0,139.44,139.7,139.44,139.7,8534.0
2018-04-17 15:30:00,139.68,140.15,139.6,139.96,27248.0,139.68,140.15,139.6,139.96,27248.0
2018-04-17 15:35:00,139.87,139.87,139.69,139.69,10190.0,139.87,139.87,139.69,139.69,10190.0
2018-04-17 15:40:00,139.67,139.68,139.49,139.62,21737.0,139.67,139.68,139.49,139.62,21737.0
2018-04-17 15:45:00,139.63,139.88,139.49,139.69,38176.0,139.63,139.88,139.49,139.69,38176.0
2018-04-17 15:50:00,139.64,139.78,139.52,139.52,89131.0,139.64,139.78,139.52,139.52,89131.0
2018-04-17 15:55:00,139.49,139.51,139.26,139.36,22655.0,139.49,139.51,139.26,139.36,22655.0
2018-04-18 09:30:00,139.41,140.34,139.41,140.1,8991.0,139.41,140.34,139.41,140.1,8991.0
2018-04-18 09:35:00,140.32,140.32,139.03,139.07,8260.0,140.32,140.32,139.03,139.07,8260.0
2018-04-18 09:40:00,139.34,139.76,139.03,139.03,15154.0,139.34,139.76,139.03,139.03,15154.0
2018-04-18 09:45:00,139.18,139.7,139.18,139.29,10957.0,139.18,139.7,139.18,139.29,10957.0
2018-04-18 09:50:00,139.38,139.45,139.15,139.36,3500.0,139.38,139.45,139.15,139.36,3500.0
2018-04-18 09:55:00,139.29,139.4,139.12,139.3,4573.0,139.29,139.4,139.12,139.3,4573.0
2018-04-18 10:00:00,139.35,139.35,138.96,139.02,7060.0,139.35,139.35,138.96,139.02,7060.0
2018-04-18 10:05:00,139.01,139.09,138.58,138.58,6415.0,139.01,139.09,138.58,138.58,6415.0
2018-04-18 10:10:00,138.65,138.66,138.34,138.56,6928.0,138.65,138.66,138.34,138.56,6928.0
2018-04-18 10:15:00,138.48,138.68,138.39,138.46,4906.0,138.48,138.68,138.39,138.46,4906.0
2018-04-18 10:20:00,138.47,138.92,138.44,138.92,6305.0,138.47,138.92,138.44,138.92,6305.0
2018-04-18 10:25:00,138.84,138.84,138.71,138.79,1924.0,138.84,138.84,138.71,138.79,1924.0
2018-04-18 10:30:00,138.7,138.82,138.59,138.65,4930.0,138.7,138.82,138.59,138.65,4930.0
2018-04-18 10:35:00,138.59,139.13,138.57,139.02,8879.0,138.59,139.13,138.57,139.02,8879.0
2018-04-18 10:40:00,139.06,139.15,138.79,139.0,5489.0,139.06,139.15,138.79,139.0,5489.0
2018-04-18 10:45:00,139.0,139.08,138.69,138.9,9890.0,139.0,139.08,138.69,138.9,9890.0
2018-04-18 10:50:00,138.92,139.12,138.82,139.07,26203.0,138.92,139.12,138.82,139.07,26203.0
2018-04-18 10:55:00,139.0,139.66,139.0,139.21,27008.0,139.0,139.66,139.0,139.21,27008.0
2018-04-18 11:00:00,139.12,139.59,139.11,139.25,4821.0,139.12,139.59,139.11,139.25,4821.0
2018-04-18 11:05:00,139.36,139.4,139.07,139.07,5882.0,139.36,139.4,139.07,139.07,5882.0
2018-04-18 11:10:00,139.07,139.17,139.01,139.06,7624.0,139.07,139.17,139.01,139.06,7624.0
2018-04-18 11:15:00,139.04,139.2,138.98,139.06,4700.0,139.04,139.2,138.98,139.06,4700.0
2018-04-18 11:20:00,139.1,139.12,138.95,139.0,3226.0,139.1,139.12,138.95,139.0,3226.0
2018-04-18 11:25:00,138.92,139.06,138.91,138.94,4295.0,138.92,139.06,138.91,138.94,4295.0
2018-04-18 11:30:00,138.94,139.16,138.85,139.16,3438.0,138.94,139.16,138.85,139.16,3438.0
2018-04-18 11:35:00,139.1,139.13,138.97,139.1,6577.0,139.1,139.13,138.97,139.1,6577.0
2018-04-18 11:40:00,139.11,139.29,139.08,139.08,7944.0,139.11,139.29,139.08,139.08,7944.0
2018-04-18 11:45:00,139.11,139.12,138.84,138.84,2825.0,139.11,139.12,138.84,138.84,2825.0
2018-04-18 11:50:00,138.86,139.12,138.82,138.93,6900.0,138.86,139.12,138.82,138.93,6900.0
2018-04-18 11:55:00,138.83,138.83,138.62,138.64,2702.0,138.83,138.83,138.62,138.64,2702.0
2018-04-18 12:00:00,138.66,138.78,138.62,138.77,4976.0,138.66,138.78,138.62,138.77,4976.0
2018-04-18 12:05:00,138.76,138.86,138.72,138.83,4969.0,138.76,138.86,138.72,138.83,4969.0
2018-04-18 12:10:00,138.85,138.85,138.62,138.66,3388.0,138.85,138.85,138.62,138.66,3388.0
2018-04-18 12:15:00,138.56,138.59,138.5,138.56,2765.0,138.56,138.59,138.5,138.56,2765.0
2018-04-18 12:20:00,138.45,138.5,138.41,138.47,3101.0,138.45,138.5,138.41,138.47,3101.0
2018-04-18 12:25:00,138.43,138.58,138.41,138.54,3177.0,138.43,138.58,138.41,138.54,3177.0
2018-04-18 12:30:00,138.54,138.56,138.44,138.49,3252.0,138.54,138.56,138.44,138.49,3252.0
2018-04-18 12:35:00,138.36,138.62,138.36,138.54,3230.0,138.36,138.62,138.36,138.54,3230.0
2018-04-18 12:40:00,138.59,138.61,138.44,138.45,2289.0,138.59,138.61,138.44,138.45,2289.0
2018-04-18 12:45:00,138.46,138.48,138.27,138.27,2150.0,138.46,138.48,138.27,138.27,2150.0
2018-04-18 12:50:00,138.29,138.43,138.28,138.41,2378.0,138.29,138.43,138.28,138.41,2378.0
2018-04-18 12:55:00,138.49,138.6,138.48,138.48,1958.0,138.49,138.6,138.48,138.48,1958.0
2018-04-18 13:00:00,138.48,138.68,138.48,138.68,3193.0,138.48,138.68,138.48,138.68,3193.0
2018-04-18 13:05:00,138.72,138.78,138.7,138.72,2199.0,138.72,138.78,138.7,138.72,2199.0
2018-04-18 13:10:00,138.67,138.67,138.55,138.66,6034.0,138.67,138.67,138.55,138.66,6034.0
2018-04-18 13:15:00,138.63,138.84,138.63,138.68,3275.0,138.63,138.84,138.63,138.68,3275.0
2018-04-18 13:20:00,138.66,138.67,138.5,138.52,4147.0,138.66,138.67,138.5,138.52,4147.0
2018-04-18 13:25:00,138.53,138.59,138.45,138.45,1121.0,138.53,138.59,138.45,138.45,1121.0
2018-04-18 13:30:00,138.53,138.53,138.23,138.4,11133.0,138.53,138.53,138.23,138.4,11133.0
2018-04-18 13:35:00,138.42,138.56,138.23,138.23,3111.0,138.42,138.56,138.23,138.23,3111.0
2018-04-18 13:40:00,138.17,138.29,138.17,138.17,4910.0,138.17,138.29,138.17,138.17,4910.0
2018-04-18 13:45:00,138.19,138.2,138.08,138.09,1300.0,138.19,138.2,138.08,138.09,1300.0
2018-04-18 13:50:00,138.13,138.19,138.03,138.03,3511.0,138.13,138.19,138.03,138.03,3511.0
2018-04-18 13:55:00,138.01,138.08,137.95,137.97,2943.0,138.01,138.08,137.95,137.97,2943.0
2018-04-18 14:00:00,137.98,137.98,137.79,137.79,4480.0,137.98,137.98,137.79,137.79,4480.0
2018-04-18 14:05:00,137.79,137.92,137.78,137.92,3339.0,137.79,137.92,137.78,137.92,3339.0
2018-04-18 14:10:00,137.93,137.99,137.91,137.91,2919.0,137.93,137.99,137.91,137.91,2919.0
2018-04-18 14:15:00,137.95,137.97,137.76,137.77,5059.0,137.95,137.97,137.76,137.77,5059.0
2018-04-18 14:20:00,137.79,137.98,137.79,137.89,3400.0,137.79,137.98,137.79,137.89,3400.0
2018-04-18 14:25:00,137.86,137.9,137.79,137.87,2200.0,137.86,137.9,137.79,137.87,2200.0
2018-04-18 14:30:00,137.9,137.91,137.8,137.86,6628.0,137.9,137.91,137.8,137.86,6628.0
2018-04-18 14:35:00,137.82,137.82,137.54,137.54,5172.0,137.82,137.82,137.54,137.54,5172.0
2018-04-18 14:40:00,137.56,137.56,137.44,137.49,3200.0,137.56,137.56,137.44,137.49,3200.0
2018-04-18 14:45:00,137.45,137.47,137.29,137.29,6519.0,137.45,137.47,137.29,137.29,6519.0
2018-04-18 14:50:00,137.27,137.34,137.15,137.19,9665.0,137.27,137.34,137.15,137.19,9665.0
2018-04-18 14:55:00,137.19,137.26,137.03,137.07,2101.0,137.19,137.26,137.03,137.07,2101.0
2018-04-18 15:00:00,137.08,137.09,136.95,136.97,7048.0,137.08,137.09,136.95,136.97,7048.0
2018-04-18 15:05:00,136.96,137.17,136.9,137.09,4691.0,136.96,137.17,136.9,137.09,4691.0
2018-04-18 15:10:00,137.08,137.17,137.03,137.07,4000.0,137.08,137.17,137.03,137.07,4000.0
2018-04-18 15:15:00,137.09,137.13,137.02,137.11,11000.0,137.09,137.13,137.02,137.11,11000.0
2018-04-18 15:20:00,137.14,137.22,137.04,137.21,7682.0,137.14,137.22,137.04,137.21,7682.0
2018-04-18 15:25:00,137.23,137.23,137.15,137.18,4432.0,137.23,137.23,137.15,137.18,4432.0
2018-04-18 15:30:00,137.2,137.32,137.14,137.31,8246.0,137.2,137.32,137.14,137.31,8246.0
2018-04-18 15:35:00,137.31,137.52,137.31,137.43,6036.0,137.31,137.52,137.31,137.43,6036.0
2018-04-18 15:40:00,137.4,137.4,137.01,137.12,12627.0,137.4,137.4,137.01,137.12,12627.0
2018-04-18 15:45:00,137.13,137.15,136.83,136.83,18758.0,137.13,137.15,136.83,136.83,18758.0
2018-04-18 15:50:00,136.83,137.04,136.74,136.81,25707.0,136.83,137.04,136.74,136.81,25707.0
2018-04-18 15:55:00,136.83,136.99,136.82,136.97,42522.0,136.83,136.99,136.82,136.97,42522.0
2018-04-19 09:30:00,137.09,137.44,136.57,136.98,7934.0,137.09,137.44,136.57,136.98,7934.0
2018-04-19 09:35:00,136.57,136.75,136.37,136.46,2600.0,136.57,136.75,136.37,136.46,2600.0
2018-04-19 09:40:00,136.49,136.49,135.92,136.07,4948.0,136.49,136.49,135.92,136.07,4948.0
2018-04-19 09:45:00,136.07,136.18,135.88,135.9,3349.0,136.07,136.18,135.88,135.9,3349.0
2018-04-19 09:50:00,135.81,136.03,135.81,135.88,5790.0,135.81,136.03,135.81,135.88,5790.0
2018-04-19 09:55:00,135.96,136.16,135.95,136.16,5917.0,135.96,136.16,135.95,136.16,5917.0
2018-04-19 10:00:00,136.22,136.45,135.99,135.99,4900.0,136.22,136.45,135.99,135.99,4900.0
2018-04-19 10:05:00,135.93,135.99,135.57,135.57,45465.0,135.93,135.99,135.57,135.57,45465.0
2018-04-19 10:10:00,135.51,135.63,135.35,135.59,7000.0,135.51,135.63,135.35,135.59,7000.0
2018-04-19 10:15:00,135.53,136.21,135.51,136.21,3875.0,135.53,136.21,135.51,136.21,3875.0
2018-04-19 10:20:00,136.14,136.22,135.87,136.11,6300.0,136.14,136.22,135.87,136.11,6300.0
2018-04-19 10:25:00,136.12,136.12,135.74,135.85,8300.0,136.12,136.12,135.74,135.85,8300.0
2018-04-19 10:30:00,135.74,136.23,135.59,136.17,7420.0,135.74,136.23,135.59,136.17,7420.0
2018-04-19 10:35:00,136.18,136.18,136.01,136.12,3200.0,136.18,136.18,136.01,136.12,3200.0
2018-04-19 10:40:00,136.06,136.08,135.84,135.91,3332.0,136.06,136.08,135.84,135.91,3332.0
2018-04-19 10:45:00,135.81,135.95,135.64,135.65,4280.0,135.81,135.95,135.64,135.65,4280.0
2018-04-19 10:50:00,135.66,135.87,135.47,135.47,4505.0,135.66,135.87,135.47,135.47,4505.0
2018-04-19 10:55:00,135.54,135.58,135.29,135.58,3200.0,135.54,135.58,135.29,135.58,3200.0
2018-04-19 11:00:00,135.66,135.8,135.56,135.71,4148.0,135.66,135.8,135.56,135.71,4148.0
2018-04-19 11:05:00,135.81,135.89,135.71,135.83,7420.0,135.81,135.89,135.71,135.83,7420.0
2018-04-19 11:10:00,135.79,135.79,135.59,135.71,3400.0,135.79,135.79,135.59,135.71,3400.0
2018-04-19 11:15:00,135.79,135.81,135.58,135.62,5796.0,135.79,135.81,135.58,135.62,5796.0
2018-04-19 11:20:00,135.55,136.09,135.55,136.0,10254.0,135.55,136.09,135.55,136.0,10254.0
2018-04-19 11:25:00,136.01,136.23,135.91,136.14,2600.0,136.01,136.23,135.91,136.14,2600.0
2018-04-19 11:30:00,136.09,136.13,135.79,135.91,3045.0,136.09,136.13,135.79,135.91,3045.0
2018-04-19 11:35:00,135.85,135.97,135.81,135.87,3685.0,135.85,135.97,135.81,135.87,3685.0
2018-04-19 11:40:00,135.8,135.86,135.69,135.69,1700.0,135.8,135.86,135.69,135.69,1700.0
2018-04-19 11:45:00,135.63,136.01,135.63,135.94,4300.0,135.63,136.01,135.63,135.94,4300.0
2018-04-19 11:50:00,135.94,135.94,135.59,135.65,2800.0,135.94,135.94,135.59,135.65,2800.0
2018-04-19 11:55:00,135.6,135.67,135.45,135.53,3700.0,135.6,135.67,135.45,135.53,3700.0
2018-04-19 12:00:00,135.5,135.74,135.45,135.74,5900.0,135.5,135.74,135.45,135.74,5900.0
2018-04-19 12:05:00,135.69,135.69,135.35,135.48,4119.0,135.69,135.69,135.35,135.48,4119.0
2018-04-19 12:10:00,135.48,135.48,135.37,135.42,2000.0,135.48,135.48,135.37,135.42,2000.0
2018-04-19 12:15:00,135.47,135.51,135.39,135.48,3821.0,135.47,135.51,135.39,135.48,3821.0
2018-04-19 12:20:00,135.51,135.53,135.32,135.37,5700.0,135.51,135.53,135.32,135.37,5700.0
2018-04-19 12:25:00,135.32,135.34,135.14,135.22,3000.0,135.32,135.34,135.14,135.22,3000.0
2018-04-19 12:30:00,135.24,135.38,135.24,135.28,3300.0,135.24,135.38,135.24,135.28,3300.0
2018-04-19 12:35:00,135.34,135.41,135.24,135.33,4400.0,135.34,135.41,135.24,135.33,4400.0
2018-04-19 12:40:00,135.32,135.55,135.23,135.55,3740.0,135.32,135.55,135.23,135.55,3740.0
2018-04-19 12:45:00,135.53,135.68,135.45,135.61,3370.0,135.53,135.68,135.45,135.61,3370.0
2018-04-19 12:50:00,135.59,135.62,135.43,135.5,2198.0,135.59,135.62,135.43,135.5,2198.0
2018-04-19 12:55:00,135.43,135.5,135.39,135.5,3150.0,135.43,135.5,135.39,135.5,3150.0
2018-04-19 13:00:00,135.48,135.53,135.41,135.44,3501.0,135.48,135.53,135.41,135.44,3501.0
2018-04-19 13:05:00,135.4,135.42,135.12,135.12,2805.0,135.4,135.42,135.12,135.12,2805.0
2018-04-19 13:10:00,135.12,135.28,135.12,135.28,3900.0,135.12,135.28,135.12,135.28,3900.0
2018-04-19 13:15:00,135.23,135.32,135.23,135.24,2636.0,135.23,135.32,135.23,135.24,2636.0
2018-04-19 13:20:00,135.29,135.61,135.26,135.47,3700.0,135.29,135.61,135.26,135.47,3700.0
2018-04-19 13:25:00,135.43,135.44,135.29,135.29,1600.0,135.43,135.44,135.29,135.29,1600.0
2018-04-19 13:30:00,135.34,135.59,135.27,135.27,4102.0,135.34,135.59,135.27,135.27,4102.0
2018-04-19 13:35:00,135.29,135.35,135.17,135.21,3765.0,135.29,135.35,135.17,135.21,3765.0
2018-04-19 13:40:00,135.18,135.34,135.12,135.34,4311.0,135.18,135.34,135.12,135.34,4311.0
2018-04-19 13:45:00,135.35,135.46,135.28,135.36,2704.0,135.35,135.46,135.28,135.36,2704.0
2018-04-19 13:50:00,135.37,135.69,135.37,135.69,2500.0,135.37,135.69,135.37,135.69,2500.0
2018-04-19 13:55:00,135.7,135.78,135.62,135.7,4381.0,135.7,135.78,135.62,135.7,4381.0
2018-04-19 14:00:00,135.74,135.79,135.65,135.66,3052.0,135.74,135.79,135.65,135.66,3052.0
2018-04-19 14:05:00,135.61,135.68,135.59,135.59,2578.0,135.61,135.68,135.59,135.59,2578.0
2018-04-19 14:10:00,135.67,135.78,135.59,135.78,4500.0,135.67,135.78,135.59,135.78,4500.0
2018-04-19 14:15:00,135.84,136.1,135.84,136.07,4460.0,135.84,136.1,135.84,136.07,4460.0
2018-04-19 14:20:00,136.03,136.03,135.84,135.84,3740.0,136.03,136.03,135.84,135.84,3740.0
2018-04-19 14:25:00,135.82,135.96,135.65,135.9,7314.0,135.82,135.96,135.65,135.9,7314.0
2018-04-19 14:30:00,135.87,136.06,135.82,136.02,5795.0,135.87,136.06,135.82,136.02,5795.0
2018-04-19 14:35:00,136.11,136.15,135.86,136.1,5402.0,136.11,136.15,135.86,136.1,5402.0
2018-04-19 14:40:00,136.09,136.22,136.09,136.22,2300.0,136.09,136.22,136.09,136.22,2300.0
2018-04-19 14:45:00,136.2,136.2,136.03,136.03,2830.0,136.2,136.2,136.03,136.03,2830.0
2018-04-19 14:50:00,136.01,136.06,135.92,136.06,5203.0,136.01,136.06,135.92,136.06,5203.0
2018-04-19 14:55:00,136.04,136.2,136.04,136.2,4607.0,136.04,136.2,136.04,136.2,4607.0
2018-04-19 15:00:00,136.21,136.31,136.21,136.25,3429.0,136.21,136.31,136.21,136.25,3429.0
2018-04-19 15:05:00,136.27,136.27,135.99,135.99,10479.0,136.27,136.27,135.99,135.99,10479.0
2018-04-19 15:10:00,135.99,136.01,135.9,135.95,8700.0,135.99,136.01,135.9,135.95,8700.0
2018-04-19 15:15:00,135.96,136.02,135.78,136.02,8624.0,135.96,136.02,135.78,136.02,8624.0
2018-04-19 15:20:00,136.02,136.06,135.78,135.86,9096.0,136.02,136.06,135.78,135.86,9096.0
2018-04-19 15:25:00,135.89,135.9,135.84,135.87,5150.0,135.89,135.9,135.84,135.87,5150.0
2018-04-19 15:30:00,135.87,135.94,135.69,135.85,10567.0,135.87,135.94,135.69,135.85,10567.0
2018-04-19 15:35:00,135.89,136.18,135.89,136.06,13196.0,135.89,136.18,135.89,136.06,13196.0
2018-04-19 15:40:00,136.08,136.35,136.04,136.3,9670.0,136.08,136.35,136.04,136.3,9670.0
2018-04-19 15:45:00,136.39,136.43,136.3,136.38,13953.0,136.39,136.43,136.3,136.38,13953.0
2018-04-19 15:50:00,136.39,136.42,136.19,136.2,17896.0,136.39,136.42,136.19,136.2,17896.0
2018-04-19 15:55:00,136.21,136.25,136.12,136.22,33460.0,136.21,136.25,136.12,136.22,33460.0
2018-04-20 09:30:00,136.32,136.46,135.84,136.22,10085.0,136.32,136.46,135.84,136.22,10085.0
2018-04-20 09:35:00,136.34,136.34,135.79,135.98,13474.0,136.34,136.34,135.79,135.98,13474.0
2018-04-20 09:40:00,136.14,136.15,135.26,135.26,5500.0,136.14,136.15,135.26,135.26,5500.0
2018-04-20 09:45:00,135.38,135.82,135.21,135.72,4400.0,135.38,135.82,135.21,135.72,4400.0
2018-04-20 09:50:00,135.74,135.86,135.38,135.52,5800.0,135.74,135.86,135.38,135.52,5800.0
2018-04-20 09:55:00,135.63,135.78,134.92,135.06,6126.0,135.63,135.78,134.92,135.06,6126.0
2018-04-20 10:00:00,135.14,135.17,134.89,135.09,3538.0,135.14,135.17,134.89,135.09,3538.0
2018-04-20 10:05:00,134.99,135.04,134.73,134.73,2799.0,134.99,135.04,134.73,134.73,2799.0
2018-04-20 10:10:00,134.74,134.99,134.63,134.63,1734.0,134.74,134.99,134.63,134.63,1734.0
2018-04-20 10:15:00,134.79,134.79,134.3,134.56,10716.0,134.79,134.79,134.3,134.56,10716.0
2018-04-20 10:20:00,134.71,134.96,134.63,134.78,3457.0,134.71,134.96,134.63,134.78,3457.0
2018-04-20 10:25:00,134.69,134.9,134.67,134.7,5263.0,134.69,134.9,134.67,134.7,5263.0
2018-04-20 10:30:00,134.77,134.77,134.32,134.42,6614.0,134.77,134.77,134.32,134.42,6614.0
2018-04-20 10:35:00,134.38,134.63,134.38,134.6,5300.0,134.38,134.63,134.38,134.6,5300.0
2018-04-20 10:40:00,134.59,134.59,134.33,134.48,3682.0,134.59,134.59,134.33,134.48,3682.0
2018-04-20 10:45:00,134.49,134.56,134.0,134.01,3820.0,134.49,134.56,134.0,134.01,3820.0
2018-04-20 10:50:00,134.04,134.04,133.4,133.84,13425.0,134.04,134.04,133.4,133.84,13425.0
2018-04-20 10:55:00,133.81,134.06,133.57,133.68,7929.0,133.81,134.06,133.57,133.68,7929.0
2018-04-20 11:00:00,133.66,133.87,133.53,133.56,7600.0,133.66,133.87,133.53,133.56,7600.0
2018-04-20 11:05:00,133.43,133.45,133.15,133.15,7078.0,133.43,133.45,133.15,133.15,7078.0
2018-04-20 11:10:00,133.03,133.25,133.03,133.14,6837.0,133.03,133.25,133.03,133.14,6837.0
2018-04-20 11:15:00,133.13,133.37,133.08,133.32,4525.0,133.13,133.37,133.08,133.32,4525.0
2018-04-20 11:20:00,133.27,133.3,132.75,132.89,4912.0,133.27,133.3,132.75,132.89,4912.0
2018-04-20 11:25:00,132.87,133.0,132.84,132.92,4733.0,132.87,133.0,132.84,132.92,4733.0
2018-04-20 11:30:00,132.95,133.44,132.91,133.33,7072.0,132.95,133.44,132.91,133.33,7072.0
2018-04-20 11:35:00,133.28,133.48,133.21,133.35,4984.0,133.28,133.48,133.21,133.35,4984.0
2018-04-20 11:40:00,133.25,133.44,133.16,133.18,3246.0,133.25,133.44,133.16,133.18,3246.0
2018-04-20 11:45:00,133.2,133.52,133.07,133.27,5407.0,133.2,133.52,133.07,133.27,5407.0
2018-04-20 11:50:00,133.22,133.23,133.0,133.12,3303.0,133.22,133.23,133.0,133.12,3303.0
2018-04-20 11:55:00,133.08,133.38,132.95,133.38,15959.0,133.08,133.38,132.95,133.38,15959.0
2018-04-20 12:00:00,133.37,133.37,133.04,133.14,6326.0,133.37,133.37,133.04,133.14,6326.0
2018-04-20 12:05:00,133.13,133.26,133.08,133.19,10370.0,133.13,133.26,133.08,133.19,10370.0
2018-04-20 12:10:00,133.16,133.25,133.11,133.14,3127.0,133.16,133.25,133.11,133.14,3127.0
2018-04-20 12:15:00,133.03,133.21,133.01,133.12,3000.0,133.03,133.21,133.01,133.12,3000.0
2018-04-20 12:20:00,132.91,133.12,132.88,132.93,5248.0,132.91,133.12,132.88,132.93,5248.0
2018-04-20 12:25:00,132.94,133.07,132.92,132.95,2700.0,132.94,133.07,132.92,132.95,2700.0
2018-04-20 12:30:00,132.88,133.05,132.7,133.0,4900.0,132.88,133.05,132.7,133.0,4900.0
2018-04-20 12:35:00,133.01,133.02,132.86,132.86,3729.0,133.01,133.02,132.86,132.86,3729.0
2018-04-20 12:40:00,132.91,133.12,132.84,132.84,4200.0,132.91,133.12,132.84,132.84,4200.0
2018-04-20 12:45:00,132.79,132.96,132.76,132.76,2640.0,132.79,132.96,132.76,132.76,2640.0
2018-04-20 12:50:00,132.73,132.8,132.6,132.79,3865.0,132.73,132.8,132.6,132.79,3865.0
2018-04-20 12:55:00,132.86,132.87,132.69,132.7,3700.0,132.86,132.87,132.69,132.7,3700.0
2018-04-20 13:00:00,132.77,132.88,132.7,132.86,3900.0,132.77,132.88,132.7,132.86,3900.0
2018-04-20 13:05:00,132.86,133.0,132.74,132.98,3146.0,132.86,133.0,132.74,132.98,3146.0
2018-04-20 13:10:00,132.96,133.15,132.85,133.12,6192.0,132.96,133.15,132.85,133.12,6192.0
2018-04-20 13:15:00,133.12,133.21,133.0,133.03,6654.0,133.12,133.21,133.0,133.03,6654.0
2018-04-20 13:20:00,133.02,133.11,132.88,132.97,6395.0,133.02,133.11,132.88,132.97,6395.0
2018-04-20 13:25:00,132.91,133.12,132.88,133.05,3046.0,132.91,133.12,132.88,133.05,3046.0
2018-04-20 13:30:00,133.05,133.05,132.89,132.91,1325.0,133.05,133.05,132.89,132.91,1325.0
2018-04-20 13:35:00,132.83,133.18,132.83,133.18,5836.0,132.83,133.18,132.83,133.18,5836.0
2018-04-20 13:40:00,133.06,133.19,133.06,133.17,4014.0,133.06,133.19,133.06,133.17,4014.0
2018-04-20 13:45:00,133.17,133.17,132.93,132.93,3800.0,133.17,133.17,132.93,132.93,3800.0
2018-04-20 13:50:00,132.89,133.2,132.89,133.01,4438.0,132.89,133.2,132.89,133.01,4438.0
2018-04-20 13:55:00,132.98,133.27,132.97,133.04,6746.0,132.98,133.27,132.97,133.04,6746.0
2018-04-20 14:00:00,132.95,133.13,132.91,133.03,7811.0,132.95,133.13,132.91,133.03,7811.0
2018-04-20 14:05:00,133.03,133.13,132.97,133.04,3600.0,133.03,133.13,132.97,133.04,3600.0
2018-04-20 14:10:00,132.95,133.03,132.89,132.89,4619.0,132.95,133.03,132.89,132.89,4619.0
2018-04-20 14:15:00,132.94,132.96,132.82,132.82,5879.0,132.94,132.96,132.82,132.82,5879.0
2018-04-20 14:20:00,132.87,132.9,132.79,132.79,4010.0,132.87,132.9,132.79,132.79,4010.0
2018-04-20 14:25:00,132.79,132.89,132.69,132.75,7189.0,132.79,132.89,132.69,132.75,7189.0
2018-04-20 14:30:00,132.71,132.84,132.6,132.64,4005.0,132.71,132.84,132.6,132.64,4005.0
2018-04-20 14:35:00,132.59,132.61,132.44,132.49,9513.0,132.59,132.61,132.44,132.49,9513.0
2018-04-20 14:40:00,132.42,133.08,132.39,132.72,23810.0,132.42,133.08,132.39,132.72,23810.0
2018-04-20 14:45:00,132.73,132.9,132.7,132.7,13050.0,132.73,132.9,132.7,132.7,13050.0
2018-04-20 14:50:00,132.7,132.78,132.65,132.65,12096.0,132.7,132.78,132.65,132.65,12096.0
2018-04-20 14:55:00,132.65,132.83,132.65,132.81,7214.0,132.65,132.83,132.65,132.81,7214.0
2018-04-20 15:00:00,132.81,132.85,132.7,132.82,8753.0,132.81,132.85,132.7,132.82,8753.0
2018-04-20 15:05:00,132.75,132.88,132.63,132.66,11092.0,132.75,132.88,132.63,132.66,11092.0
2018-04-20 15:10:00,132.72,132.84,132.63,132.84,13373.0,132.72,132.84,132.63,132.84,13373.0
2018-04-20 15:15:00,132.82,132.83,132.58,132.61,18203.0,132.82,132.83,132.58,132.61,18203.0
2018-04-20 15:20:00,132.61,132.75,132.61,132.74,10787.0,132.61,132.75,132.61,132.74,10787.0
2018-04-20 15:25:00,132.79,132.87,132.7,132.76,12444.0,132.79,132.87,132.7,132.76,12444.0
2018-04-20 15:30:00,132.77,132.82,132.65,132.66,16105.0,132.77,132.82,132.65,132.66,16105.0
2018-04-20 15:35:00,132.65,133.0,132.63,132.99,19303.0,132.65,133.0,132.63,132.99,19303.0
2018-04-20 15:40:00,132.95,133.31,132.93,133.23,21059.0,132.95,133.31,132.93,133.23,21059.0
2018-04-20 15:45:00,133.22,133.24,132.96,132.99,22014.0,133.22,133.24,132.96,132.99,22014.0
2018-04-20 15:50:00,132.99,133.03,132.91,133.03,26367.0,132.99,133.03,132.91,133.03,26367.0
2018-04-20 15:55:00,133.03,133.24,132.96,133.19,60739.0,133.03,133.24,132.96,133.19,60739.0
2018-04-23 09:30:00,133.83,133.91,133.31,133.31,7744.0,133.83,133.91,133.31,133.31,7744.0
2018-04-23 09:35:00,133.61,133.75,133.24,133.69,3830.0,133.61,133.75,133.24,133.69,3830.0
2018-04-23 09:40:00,133.61,133.96,133.61,133.95,400.0,133.61,133.96,133.61,133.95,400.0
2018-04-23 09:45:00,133.83,133.83,133.22,133.28,2700.0,133.83,133.83,133.22,133.28,2700.0
2018-04-23 09:50:00,133.35,133.61,133.3,133.44,7604.0,133.35,133.61,133.3,133.44,7604.0
2018-04-23 09:55:00,133.58,134.02,133.57,133.93,6550.0,133.58,134.02,133.57,133.93,6550.0
2018-04-23 10:00:00,134.14,134.15,133.82,134.15,5835.0,134.14,134.15,133.82,134.15,5835.0
2018-04-23 10:05:00,134.16,134.35,134.03,134.03,8263.0,134.16,134.35,134.03,134.03,8263.0
2018-04-23 10:10:00,134.12,134.21,133.67,133.67,2200.0,134.12,134.21,133.67,133.67,2200.0
2018-04-23 10:15:00,133.92,134.07,133.82,134.07,700.0,133.92,134.07,133.82,134.07,700.0
2018-04-23 10:20:00,134.23,134.4,134.05,134.19,4500.0,134.23,134.4,134.05,134.19,4500.0
2018-04-23 10:25:00,134.21,134.42,133.97,134.17,12743.0,134.21,134.42,133.97,134.17,12743.0
2018-04-23 10:30:00,134.16,134.32,134.04,134.32,4243.0,134.16,134.32,134.04,134.32,4243.0
2018-04-23 10:35:00,134.28,134.28,133.91,134.08,3500.0,134.28,134.28,133.91,134.08,3500.0
2018-04-23 10:40:00,134.11,134.31,134.11,134.19,1990.0,134.11,134.31,134.11,134.19,1990.0
2018-04-23 10:45:00,134.3,134.53,134.3,134.53,1800.0,134.3,134.53,134.3,134.53,1800.0
2018-04-23 10:50:00,134.53,135.08,134.41,134.95,16818.0,134.53,135.08,134.41,134.95,16818.0
2018-04-23 10:55:00,135.04,135.28,135.04,135.21,2950.0,135.04,135.28,135.04,135.21,2950.0
2018-04-23 11:00:00,135.3,135.35,134.98,135.01,6500.0,135.3,135.35,134.98,135.01,6500.0
2018-04-23 11:05:00,135.09,135.5,135.09,135.48,4219.0,135.09,135.5,135.09,135.48,4219.0
2018-04-23 11:10:00,135.41,135.68,135.41,135.67,5300.0,135.41,135.68,135.41,135.67,5300.0
2018-04-23 11:15:00,135.63,135.81,135.57,135.57,3350.0,135.63,135.81,135.57,135.57,3350.0
2018-04-23 11:20:00,135.49,135.49,135.12,135.12,4350.0,135.49,135.49,135.12,135.12,4350.0
2018-04-23 11:25:00,135.08,135.13,134.79,134.99,9378.0,135.08,135.13,134.79,134.99,9378.0
2018-04-23 11:30:00,135.02,135.02,134.72,134.72,5235.0,135.02,135.02,134.72,134.72,5235.0
2018-04-23 11:35:00,134.84,135.02,134.84,134.9,7338.0,134.84,135.02,134.84,134.9,7338.0
2018-04-23 11:40:00,134.86,135.05,134.86,134.86,8203.0,134.86,135.05,134.86,134.86,8203.0
2018-04-23 11:45:00,134.97,135.06,134.59,134.74,4400.0,134.97,135.06,134.59,134.74,4400.0
2018-04-23 11:50:00,134.79,134.82,134.79,134.79,400.0,134.79,134.82,134.79,134.79,400.0
2018-04-23 11:55:00,134.78,134.78,134.62,134.62,1500.0,134.78,134.78,134.62,134.62,1500.0
2018-04-23 12:00:00,134.68,134.84,134.53,134.67,7651.0,134.68,134.84,134.53,134.67,7651.0
2018-04-23 12:05:00,134.8,134.86,134.66,134.68,3200.0,134.8,134.86,134.66,134.68,3200.0
2018-04-23 12:10:00,134.67,134.67,134.61,134.62,700.0,134.67,134.67,134.61,134.62,700.0
2018-04-23 12:15:00,134.63,134.7,134.52,134.52,3400.0,134.63,134.7,134.52,134.52,3400.0
2018-04-23 12:20:00,134.55,134.6,134.52,134.57,800.0,134.55,134.6,134.52,134.57,800.0
2018-04-23 12:25:00,134.66,134.73,134.61,134.61,3500.0,134.66,134.73,134.61,134.61,3500.0
2018-04-23 12:30:00,134.61,134.69,134.44,134.44,2700.0,134.61,134.69,134.44,134.44,2700.0
2018-04-23 12:35:00,134.41,134.5,134.4,134.5,2600.0,134.41,134.5,134.4,134.5,2600.0
2018-04-23 12:40:00,134.53,134.53,134.37,134.37,2000.0,134.53,134.53,134.37,134.37,2000.0
2018-04-23 12:45:00,134.46,134.55,134.36,134.42,3500.0,134.46,134.55,134.36,134.42,3500.0
2018-04-23 12:50:00,134.26,134.65,134.25,134.65,2500.0,134.26,134.65,134.25,134.65,2500.0
2018-04-23 12:55:00,134.66,134.67,134.51,134.62,1500.0,134.66,134.67,134.51,134.62,1500.0
2018-04-23 13:00:00,134.61,134.74,134.5,134.69,3516.0,134.61,134.74,134.5,134.69,3516.0
2018-04-23 13:05:00,134.65,134.65,134.45,134.45,2000.0,134.65,134.65,134.45,134.45,2000.0
2018-04-23 13:10:00,134.5,134.64,134.38,134.53,4659.0,134.5,134.64,134.38,134.53,4659.0
2018-04-23 13:15:00,134.49,134.49,134.35,134.41,800.0,134.49,134.49,134.35,134.41,800.0
2018-04-23 13:20:00,134.42,134.7,134.41,134.58,2400.0,134.42,134.7,134.41,134.58,2400.0
2018-04-23 13:25:00,134.56,134.67,134.52,134.52,1000.0,134.56,134.67,134.52,134.52,1000.0
2018-04-23 13:30:00,134.65,134.7,134.39,134.39,2320.0,134.65,134.7,134.39,134.39,2320.0
2018-04-23 13:35:00,134.51,134.52,134.26,134.26,1767.0,134.51,134.52,134.26,134.26,1767.0
2018-04-23 13:40:00,134.25,134.36,134.18,134.24,3583.0,134.25,134.36,134.18,134.24,3583.0
2018-04-23 13:45:00,134.26,134.4,134.24,134.33,2610.0,134.26,134.4,134.24,134.33,2610.0
2018-04-23 13:50:00,134.3,134.38,134.19,134.36,2533.0,134.3,134.38,134.19,134.36,2533.0
2018-04-23 13:55:00,134.38,134.47,134.23,134.32,5500.0,134.38,134.47,134.23,134.32,5500.0
2018-04-23 14:00:00,134.27,134.3,133.76,133.8,22852.0,134.27,134.3,133.76,133.8,22852.0
2018-04-23 14:05:00,133.79,133.83,133.56,133.56,3036.0,133.79,133.83,133.56,133.56,3036.0
2018-04-23 14:10:00,133.65,133.92,133.59,133.84,6660.0,133.65,133.92,133.59,133.84,6660.0
2018-04-23 14:15:00,133.78,133.8,133.6,133.69,14381.0,133.78,133.8,133.6,133.69,14381.0
2018-04-23 14:20:00,133.78,133.99,133.78,133.91,4524.0,133.78,133.99,133.78,133.91,4524.0
2018-04-23 14:25:00,133.87,133.98,133.77,133.9,3617.0,133.87,133.98,133.77,133.9,3617.0
2018-04-23 14:30:00,133.87,133.96,133.65,133.73,4258.0,133.87,133.96,133.65,133.73,4258.0
2018-04-23 14:35:00,133.71,134.02,133.71,134.02,6516.0,133.71,134.02,133.71,134.02,6516.0
2018-04-23 14:40:00,133.95,134.26,133.92,134.26,3800.0,133.95,134.26,133.92,134.26,3800.0
2018-04-23 14:45:00,134.25,134.3,133.98,133.98,3577.0,134.25,134.3,133.98,133.98,3577.0
2018-04-23 14:50:00,134.06,134.1,133.86,133.86,2400.0,134.06,134.1,133.86,133.86,2400.0
2018-04-23 14:55:00,133.86,133.89,133.64,133.67,10100.0,133.86,133.89,133.64,133.67,10100.0
2018-04-23 15:00:00,133.7,133.94,133.7,133.9,11013.0,133.7,133.94,133.7,133.9,11013.0
2018-04-23 15:05:00,133.91,133.95,133.65,133.65,6307.0,133.91,133.95,133.65,133.65,6307.0
2018-04-23 15:10:00,133.66,133.86,133.64,133.79,10842.0,133.66,133.86,133.64,133.79,10842.0
2018-04-23 15:15:00,133.79,133.84,133.63,133.73,4302.0,133.79,133.84,133.63,133.73,4302.0
2018-04-23 15:20:00,133.74,133.91,133.69,133.69,9426.0,133.74,133.91,133.69,133.69,9426.0
2018-04-23 15:25:00,133.72,133.9,133.71,133.9,7767.0,133.72,133.9,133.71,133.9,7767.0
2018-04-23 15:30:00,133.9,134.04,133.76,133.83,15932.0,133.9,134.04,133.76,133.83,15932.0
2018-04-23 15:35:00,133.84,133.84,133.51,133.56,13468.0,133.84,133.84,133.51,133.56,13468.0
2018-04-23 15:40:00,133.56,133.76,133.55,133.76,11362.0,133.56,133.76,133.55,133.76,11362.0
2018-04-23 15:45:00,133.75,133.78,133.66,133.67,17192.0,133.75,133.78,133.66,133.67,17192.0
2018-04-23 15:50:00,133.69,133.7,133.58,133.65,21455.0,133.69,133.7,133.58,133.65,21455.0
2018-04-23 15:55:00,133.63,133.8,133.62,133.68,37060.0,133.63,133.8,133.62,133.68,37060.0
2018-04-24 09:30:00,134.14,134.18,133.67,133.7,6464.0,134.14,134.18,133.67,133.7,6464.0
2018-04-24 09:35:00,133.47,133.81,133.43,133.56,3020.0,133.47,133.81,133.43,133.56,3020.0
2018-04-24 09:40:00,133.68,133.91,133.29,133.8,7471.0,133.68,133.91,133.29,133.8,7471.0
2018-04-24 09:45:00,133.71,134.26,133.71,133.76,4075.0,133.71,134.26,133.71,133.76,4075.0
2018-04-24 09:50:00,133.77,134.23,133.71,133.92,11086.0,133.77,134.23,133.71,133.92,11086.0
2018-04-24 09:55:00,133.91,134.05,133.7,134.05,5096.0,133.91,134.05,133.7,134.05,5096.0
2018-04-24 10:00:00,134.09,134.21,133.98,134.16,6754.0,134.09,134.21,133.98,134.16,6754.0
2018-04-24 10:05:00,134.14,134.35,133.95,133.95,4424.0,134.14,134.35,133.95,133.95,4424.0
2018-04-24 10:10:00,133.98,134.17,133.95,134.0,5136.0,133.98,134.17,133.95,134.0,5136.0
2018-04-24 10:15:00,133.98,134.19,133.84,133.95,6439.0,133.98,134.19,133.84,133.95,6439.0
2018-04-24 10:20:00,133.95,134.0,133.57,133.67,18100.0,133.95,134.0,133.57,133.67,18100.0
2018-04-24 10:25:00,133.68,134.0,133.41,133.5,13558.0,133.68,134.0,133.41,133.5,13558.0
2018-04-24 10:30:00,133.5,133.65,133.46,133.57,6951.0,133.5,133.65,133.46,133.57,6951.0
2018-04-24 10:35:00,133.59,134.09,133.46,133.99,7909.0,133.59,134.09,133.46,133.99,7909.0
2018-04-24 10:40:00,133.96,134.17,133.89,134.02,7400.0,133.96,134.17,133.89,134.02,7400.0
2018-04-24 10:45:00,134.11,134.31,134.04,134.05,8116.0,134.11,134.31,134.04,134.05,8116.0
2018-04-24 10:50:00,134.06,134.75,134.06,134.64,9906.0,134.06,134.75,134.06,134.64,9906.0
2018-04-24 10:55:00,134.6,134.87,134.51,134.63,8705.0,134.6,134.87,134.51,134.63,8705.0
2018-04-24 11:00:00,134.59,134.75,134.27,134.38,4703.0,134.59,134.75,134.27,134.38,4703.0
2018-04-24 11:05:00,134.36,134.46,134.09,134.43,4300.0,134.36,134.46,134.09,134.43,4300.0
2018-04-24 11:10:00,134.46,134.73,134.46,134.73,5498.0,134.46,134.73,134.46,134.73,5498.0
2018-04-24 11:15:00,134.68,134.96,134.33,134.54,3803.0,134.68,134.96,134.33,134.54,3803.0
2018-04-24 11:20:00,134.67,135.23,134.67,134.95,6386.0,134.67,135.23,134.67,134.95,6386.0
2018-04-24 11:25:00,134.75,135.25,134.63,135.25,5451.0,134.75,135.25,134.63,135.25,5451.0
2018-04-24 11:30:00,135.18,135.29,134.89,135.0,9617.0,135.18,135.29,134.89,135.0,9617.0
2018-04-24 11:35:00,134.9,135.03,134.74,134.98,17031.0,134.9,135.03,134.74,134.98,17031.0
2018-04-24 11:40:00,135.06,135.46,135.03,135.46,10416.0,135.06,135.46,135.03,135.46,10416.0
2018-04-24 11:45:00,135.49,135.57,134.85,135.03,4940.0,135.49,135.57,134.85,135.03,4940.0
2018-04-24 11:50:00,135.08,135.29,134.88,134.88,5316.0,135.08,135.29,134.88,134.88,5316.0
2018-04-24 11:55:00,134.88,135.02,134.81,134.81,10596.0,134.88,135.02,134.81,134.81,10596.0
2018-04-24 12:00:00,134.79,134.97,134.65,134.66,7952.0,134.79,134.97,134.65,134.66,7952.0
2018-04-24 12:05:00,134.66,134.84,134.58,134.59,3913.0,134.66,134.84,134.58,134.59,3913.0
2018-04-24 12:10:00,134.61,134.61,134.44,134.47,3170.0,134.61,134.61,134.44,134.47,3170.0
2018-04-24 12:15:00,134.41,134.41,134.14,134.34,6128.0,134.41,134.41,134.14,134.34,6128.0
2018-04-24 12:20:00,134.38,134.54,134.38,134.54,6720.0,134.38,134.54,134.38,134.54,6720.0
2018-04-24 12:25:00,134.53,134.53,134.28,134.49,4912.0,134.53,134.53,134.28,134.49,4912.0
2018-04-24 12:30:00,134.45,134.49,134.31,134.31,6601.0,134.45,134.49,134.31,134.31,6601.0
2018-04-24 12:35:00,134.31,134.32,134.13,134.27,25528.0,134.31,134.32,134.13,134.27,25528.0
2018-04-24 12:40:00,134.3,134.31,133.93,134.03,6323.0,134.3,134.31,133.93,134.03,6323.0
2018-04-24 12:45:00,134.1,134.1,133.7,133.83,5669.0,134.1,134.1,133.7,133.83,5669.0
2018-04-24 12:50:00,133.83,134.03,133.83,133.89,2700.0,133.83,134.03,133.83,133.89,2700.0
2018-04-24 12:55:00,133.86,133.86,133.47,133.49,4790.0,133.86,133.86,133.47,133.49,4790.0
2018-04-24 13:00:00,133.49,133.77,133.4,133.77,5200.0,133.49,133.77,133.4,133.77,5200.0
2018-04-24 13:05:00,133.78,133.89,133.64,133.82,3720.0,133.78,133.89,133.64,133.82,3720.0
2018-04-24 13:10:00,133.89,134.07,133.79,134.07,1832.0,133.89,134.07,133.79,134.07,1832.0
2018-04-24 13:15:00,134.0,134.14,133.89,133.94,10300.0,134.0,134.14,133.89,133.94,10300.0
2018-04-24 13:20:00,133.97,133.99,133.79,133.96,1170.0,133.97,133.99,133.79,133.96,1170.0
2018-04-24 13:25:00,133.95,133.95,133.64,133.82,3100.0,133.95,133.95,133.64,133.82,3100.0
2018-04-24 13:30:00,133.71,133.88,133.65,133.65,3200.0,133.71,133.88,133.65,133.65,3200.0
2018-04-24 13:35:00,133.65,133.68,133.41,133.41,3200.0,133.65,133.68,133.41,133.41,3200.0
2018-04-24 13:40:00,133.45,133.47,133.15,133.34,4613.0,133.45,133.47,133.15,133.34,4613.0
2018-04-24 13:45:00,133.3,133.33,133.25,133.33,2624.0,133.3,133.33,133.25,133.33,2624.0
2018-04-24 13:50:00,133.27,133.27,133.06,133.19,2200.0,133.27,133.27,133.06,133.19,2200.0
2018-04-24 13:55:00,133.15,133.23,133.07,133.23,3792.0,133.15,133.23,133.07,133.23,3792.0
2018-04-24 14:00:00,133.12,133.12,132.76,132.79,5700.0,133.12,133.12,132.76,132.79,5700.0
2018-04-24 14:05:00,132.74,132.9,132.71,132.8,8452.0,132.74,132.9,132.71,132.8,8452.0
2018-04-24 14:10:00,132.8,133.01,132.79,132.95,14354.0,132.8,133.01,132.79,132.95,14354.0
2018-04-24 14:15:00,132.94,132.97,132.77,132.86,5724.0,132.94,132.97,132.77,132.86,5724.0
2018-04-24 14:20:00,132.85,133.0,132.83,132.95,13075.0,132.85,133.0,132.83,132.95,13075.0
2018-04-24 14:25:00,132.97,133.0,132.49,132.49,12693.0,132.97,133.0,132.49,132.49,12693.0
2018-04-24 14:30:00,132.49,132.79,132.49,132.79,2806.0,132.49,132.79,132.49,132.79,2806.0
2018-04-24 14:35:00,132.78,132.86,132.35,132.44,6003.0,132.78,132.86,132.35,132.44,6003.0
2018-04-24 14:40:00,132.52,132.82,132.52,132.77,5103.0,132.52,132.82,132.52,132.77,5103.0
2018-04-24 14:45:00,132.79,132.84,132.67,132.8,6100.0,132.79,132.84,132.67,132.8,6100.0
2018-04-24 14:50:00,132.82,132.9,132.62,132.68,4700.0,132.82,132.9,132.62,132.68,4700.0
2018-04-24 14:55:00,132.68,132.99,132.68,132.89,6658.0,132.68,132.99,132.68,132.89,6658.0
2018-04-24 15:00:00,132.89,133.2,132.87,133.2,3500.0,132.89,133.2,132.87,133.2,3500.0
2018-04-24 15:05:00,133.26,133.49,133.26,133.41,4127.0,133.26,133.49,133.26,133.41,4127.0
2018-04-24 15:10:00,133.36,133.75,133.36,133.65,4756.0,133.36,133.75,133.36,133.65,4756.0
2018-04-24 15:15:00,133.7,133.83,133.27,133.32,5191.0,133.7,133.83,133.27,133.32,5191.0
2018-04-24 15:20:00,133.33,133.7,133.33,133.64,8652.0,133.33,133.7,133.33,133.64,8652.0
2018-04-24 15:25:00,133.61,133.61,133.41,133.47,6984.0,133.61,133.61,133.41,133.47,6984.0
2018-04-24 15:30:00,133.4,133.44,133.02,133.1,9028.0,133.4,133.44,133.02,133.1,9028.0
2018-04-24 15:35:00,133.05,133.21,133.0,133.1,7833.0,133.05,133.21,133.0,133.1,7833.0
2018-04-24 15:40:00,133.07,133.26,133.03,133.11,8779.0,133.07,133.26,133.03,133.11,8779.0
2018-04-24 15:45:00,133.11,133.44,132.93,133.39,16378.0,133.11,133.44,132.93,133.39,16378.0
2018-04-24 15:50:00,133.38,133.56,133.38,133.56,16472.0,133.38,133.56,133.38,133.56,16472.0
2018-04-24 15:55:00,133.56,133.59,133.3,133.4,50490.0,133.56,133.59,133.3,133.4,50490.0
2018-04-25 09:30:00,132.59,133.51,132.59,133.28,6897.0,132.59,133.51,132.59,133.28,6897.0
2018-04-25 09:35:00,133.07,133.07,132.7,132.7,1356.0,133.07,133.07,132.7,132.7,1356.0
2018-04-25 09:40:00,132.86,133.01,132.72,132.87,4603.0,132.86,133.01,132.72,132.87,4603.0
2018-04-25 09:45:00,133.0,133.22,132.87,132.9,7832.0,133.0,133.22,132.87,132.9,7832.0
2018-04-25 09:50:00,132.95,133.36,132.93,133.36,6253.0,132.95,133.36,132.93,133.36,6253.0
2018-04-25 09:55:00,133.38,133.39,133.0,133.03,9400.0,133.38,133.39,133.0,133.03,9400.0
2018-04-25 10:00:00,133.03,133.14,132.79,133.07,8659.0,133.03,133.14,132.79,133.07,8659.0
2018-04-25 10:05:00,133.05,133.32,133.05,133.32,11239.0,133.05,133.32,133.05,133.32,11239.0
2018-04-25 10:10:00,133.37,133.97,133.37,133.83,2386.0,133.37,133.97,133.37,133.83,2386.0
2018-04-25 10:15:00,133.82,134.03,133.64,133.64,5466.0,133.82,134.03,133.64,133.64,5466.0
2018-04-25 10:20:00,133.51,134.06,133.51,134.06,4962.0,133.51,134.06,133.51,134.06,4962.0
2018-04-25 10:25:00,134.07,134.25,133.91,134.11,24300.0,134.07,134.25,133.91,134.11,24300.0
2018-04-25 10:30:00,134.18,134.57,134.13,134.38,3661.0,134.18,134.57,134.13,134.38,3661.0
2018-04-25 10:35:00,134.48,134.63,134.42,134.51,3595.0,134.48,134.63,134.42,134.51,3595.0
2018-04-25 10:40:00,134.39,134.59,134.26,134.59,1421.0,134.39,134.59,134.26,134.59,1421.0
2018-04-25 10:45:00,134.65,134.65,134.13,134.13,3200.0,134.65,134.65,134.13,134.13,3200.0
2018-04-25 10:50:00,134.13,134.22,133.93,134.21,3760.0,134.13,134.22,133.93,134.21,3760.0
2018-04-25 10:55:00,134.12,134.19,134.05,134.05,3027.0,134.12,134.19,134.05,134.05,3027.0
2018-04-25 11:00:00,134.03,134.23,133.99,134.12,2350.0,134.03,134.23,133.99,134.12,2350.0
2018-04-25 11:05:00,134.11,134.49,134.09,134.31,4041.0,134.11,134.49,134.09,134.31,4041.0
2018-04-25 11:10:00,134.45,134.72,134.45,134.67,2811.0,134.45,134.72,134.45,134.67,2811.0
2018-04-25 11:15:00,134.57,134.75,134.57,134.69,2048.0,134.57,134.75,134.57,134.69,2048.0
2018-04-25 11:20:00,134.69,135.01,134.69,134.92,3323.0,134.69,135.01,134.69,134.92,3323.0
2018-04-25 11:25:00,134.92,135.34,134.91,135.22,7192.0,134.92,135.34,134.91,135.22,7192.0
2018-04-25 11:30:00,135.18,135.18,134.62,134.69,6900.0,135.18,135.18,134.62,134.69,6900.0
2018-04-25 11:35:00,134.69,134.7,134.38,134.55,5650.0,134.69,134.7,134.38,134.55,5650.0
2018-04-25 11:40:00,134.54,134.83,134.53,134.83,4000.0,134.54,134.83,134.53,134.83,4000.0
2018-04-25 11:45:00,134.9,134.9,134.63,134.68,2235.0,134.9,134.9,134.63,134.68,2235.0
2018-04-25 11:50:00,134.63,134.84,134.59,134.81,3001.0,134.63,134.84,134.59,134.81,3001.0
2018-04-25 11:55:00,134.91,134.91,134.65,134.65,5004.0,134.91,134.91,134.65,134.65,5004.0
2018-04-25 12:00:00,134.54,134.71,134.22,134.3,5260.0,134.54,134.71,134.22,134.3,5260.0
2018-04-25 12:05:00,134.3,134.53,134.3,134.49,1400.0,134.3,134.53,134.3,134.49,1400.0
2018-04-25 12:10:00,134.53,134.53,134.19,134.3,6620.0,134.53,134.53,134.19,134.3,6620.0
2018-04-25 12:15:00,134.34,134.45,134.32,134.38,8649.0,134.34,134.45,134.32,134.38,8649.0
2018-04-25 12:20:00,134.35,134.42,134.17,134.24,4907.0,134.35,134.42,134.17,134.24,4907.0
2018-04-25 12:25:00,134.2,134.41,134.17,134.28,4946.0,134.2,134.41,134.17,134.28,4946.0
2018-04-25 12:30:00,134.25,134.56,134.25,134.56,2400.0,134.25,134.56,134.25,134.56,2400.0
2018-04-25 12:35:00,134.59,134.64,134.59,134.64,1000.0,134.59,134.64,134.59,134.64,1000.0
2018-04-25 12:40:00,134.6,134.6,134.27,134.27,4698.0,134.6,134.6,134.27,134.27,4698.0
2018-04-25 12:45:00,134.4,134.42,134.17,134.25,6504.0,134.4,134.42,134.17,134.25,6504.0
2018-04-25 12:50:00,134.25,134.28,134.13,134.22,1800.0,134.25,134.28,134.13,134.22,1800.0
2018-04-25 12:55:00,134.25,134.34,134.25,134.28,1934.0,134.25,134.34,134.25,134.28,1934.0
2018-04-25 13:00:00,134.34,134.5,134.25,134.25,3903.0,134.34,134.5,134.25,134.25,3903.0
2018-04-25 13:05:00,134.27,134.49,134.23,134.42,16688.0,134.27,134.49,134.23,134.42,16688.0
2018-04-25 13:10:00,134.46,134.51,134.22,134.34,4455.0,134.46,134.51,134.22,134.34,4455.0
2018-04-25 13:15:00,134.38,134.49,134.28,134.28,1200.0,134.38,134.49,134.28,134.28,1200.0
2018-04-25 13:20:00,134.33,134.4,134.19,134.29,1512.0,134.33,134.4,134.19,134.29,1512.0
2018-04-25 13:25:00,134.28,134.4,134.27,134.3,1200.0,134.28,134.4,134.27,134.3,1200.0
2018-04-25 13:30:00,134.37,134.57,134.29,134.53,3728.0,134.37,134.57,134.29,134.53,3728.0
2018-04-25 13:35:00,134.5,134.5,134.18,134.27,1500.0,134.5,134.5,134.18,134.27,1500.0
2018-04-25 13:40:00,134.32,134.45,134.23,134.23,3915.0,134.32,134.45,134.23,134.23,3915.0
2018-04-25 13:45:00,134.14,134.25,134.1,134.24,2040.0,134.14,134.25,134.1,134.24,2040.0
2018-04-25 13:50:00,134.21,134.34,134.21,134.34,600.0,134.21,134.34,134.21,134.34,600.0
2018-04-25 13:55:00,134.39,134.43,134.21,134.24,2700.0,134.39,134.43,134.21,134.24,2700.0
2018-04-25 14:00:00,134.36,134.42,134.23,134.25,2703.0,134.36,134.42,134.23,134.25,2703.0
2018-04-25 14:05:00,134.3,134.4,134.26,134.39,2529.0,134.3,134.4,134.26,134.39,2529.0
2018-04-25 14:10:00,134.39,134.39,134.23,134.23,1712.0,134.39,134.39,134.23,134.23,1712.0
2018-04-25 14:15:00,134.23,134.35,134.19,134.28,3700.0,134.23,134.35,134.19,134.28,3700.0
2018-04-25 14:20:00,134.31,134.33,134.09,134.09,4245.0,134.31,134.33,134.09,134.09,4245.0
2018-04-25 14:25:00,134.07,134.22,134.01,134.07,1961.0,134.07,134.22,134.01,134.07,1961.0
2018-04-25 14:30:00,134.11,134.44,134.09,134.44,2400.0,134.11,134.44,134.09,134.44,2400.0
2018-04-25 14:35:00,134.34,134.43,134.21,134.21,1500.0,134.34,134.43,134.21,134.21,1500.0
2018-04-25 14:40:00,134.19,134.37,134.19,134.37,1700.0,134.19,134.37,134.19,134.37,1700.0
2018-04-25 14:45:00,134.44,134.44,134.27,134.4,2400.0,134.44,134.44,134.27,134.4,2400.0
2018-04-25 14:50:00,134.42,134.42,134.13,134.19,4600.0,134.42,134.42,134.13,134.19,4600.0
2018-04-25 14:55:00,134.16,134.27,134.12,134.13,16142.0,134.16,134.27,134.12,134.13,16142.0
2018-04-25 15:00:00,134.24,134.29,133.96,134.16,4800.0,134.24,134.29,133.96,134.16,4800.0
2018-04-25 15:05:00,134.19,134.19,133.96,133.97,3869.0,134.19,134.19,133.96,133.97,3869.0
2018-04-25 15:10:00,134.09,134.17,133.99,134.11,9652.0,134.09,134.17,133.99,134.11,9652.0
2018-04-25 15:15:00,134.12,134.13,133.86,133.86,4315.0,134.12,134.13,133.86,133.86,4315.0
2018-04-25 15:20:00,133.94,134.14,133.93,134.03,5142.0,133.94,134.14,133.93,134.03,5142.0
2018-04-25 15:25:00,134.05,134.07,133.92,133.99,5003.0,134.05,134.07,133.92,133.99,5003.0
2018-04-25 15:30:00,133.94,134.13,133.82,133.88,8566.0,133.94,134.13,133.82,133.88,8566.0
2018-04-25 15:35:00,133.88,133.91,133.44,133.45,11182.0,133.88,133.91,133.44,133.45,11182.0
2018-04-25 15:40:00,133.53,133.57,133.32,133.5,7909.0,133.53,133.57,133.32,133.5,7909.0
2018-04-25 15:45:00,133.54,133.54,133.12,133.24,18100.0,133.54,133.54,133.12,133.24,18100.0
2018-04-25 15:50:00,133.18,133.19,132.9,133.16,18939.0,133.18,133.19,132.9,133.16,18939.0
2018-04-25 15:55:00,133.17,133.62,133.17,133.61,29648.0,133.17,133.62,133.17,133.61,29648.0
2018-04-26 09:30:00,134.23,134.23,132.98,133.7,6079.0,134.23,134.23,132.98,133.7,6079.0
2018-04-26 09:35:00,133.87,133.87,133.52,133.86,1700.0,133.87,133.87,133.52,133.86,1700.0
2018-04-26 09:40:00,133.64,134.32,133.49,133.89,14469.0,133.64,134.32,133.49,133.89,14469.0
2018-04-26 09:45:00,133.91,133.91,133.71,133.87,3295.0,133.91,133.91,133.71,133.87,3295.0
2018-04-26 09:50:00,133.68,133.99,133.63,133.87,2600.0,133.68,133.99,133.63,133.87,2600.0
2018-04-26 09:55:00,134.18,134.3,134.02,134.02,350.0,134.18,134.3,134.02,134.02,350.0
2018-04-26 10:00:00,134.21,134.65,134.2,134.54,3695.0,134.21,134.65,134.2,134.54,3695.0
2018-04-26 10:05:00,134.51,134.7,134.51,134.7,2168.0,134.51,134.7,134.51,134.7,2168.0
2018-04-26 10:10:00,134.72,135.12,134.72,135.04,3099.0,134.72,135.12,134.72,135.04,3099.0
2018-04-26 10:15:00,135.04,135.04,134.87,134.95,2753.0,135.04,135.04,134.87,134.95,2753.0
2018-04-26 10:20:00,134.87,134.88,134.72,134.72,1204.0,134.87,134.88,134.72,134.72,1204.0
2018-04-26 10:25:00,134.8,135.05,134.75,135.05,3781.0,134.8,135.05,134.75,135.05,3781.0
2018-04-26 10:30:00,135.1,135.19,134.87,134.88,2200.0,135.1,135.19,134.87,134.88,2200.0
2018-04-26 10:35:00,134.92,135.08,134.92,135.08,700.0,134.92,135.08,134.92,135.08,700.0
2018-04-26 10:40:00,135.13,135.33,135.13,135.17,2600.0,135.13,135.33,135.13,135.17,2600.0
2018-04-26 10:45:00,135.17,135.47,135.12,135.47,16727.0,135.17,135.47,135.12,135.47,16727.0
2018-04-26 10:50:00,135.42,135.51,135.3,135.3,3201.0,135.42,135.51,135.3,135.3,3201.0
2018-04-26 10:55:00,135.36,135.44,135.31,135.31,1900.0,135.36,135.44,135.31,135.31,1900.0
2018-04-26 11:00:00,135.34,135.34,135.11,135.25,6322.0,135.34,135.34,135.11,135.25,6322.0
2018-04-26 11:05:00,135.36,135.44,135.16,135.16,2200.0,135.36,135.44,135.16,135.16,2200.0
2018-04-26 11:10:00,135.09,135.66,135.09,135.49,7100.0,135.09,135.66,135.09,135.49,7100.0
2018-04-26 11:15:00,135.46,135.48,135.11,135.12,1214.0,135.46,135.48,135.11,135.12,1214.0
2018-04-26 11:20:00,135.27,135.38,135.21,135.38,1400.0,135.27,135.38,135.21,135.38,1400.0
2018-04-26 11:25:00,135.38,135.53,135.37,135.53,3167.0,135.38,135.53,135.37,135.53,3167.0
2018-04-26 11:30:00,135.46,135.51,135.24,135.24,2400.0,135.46,135.51,135.24,135.24,2400.0
2018-04-26 11:35:00,135.31,135.49,135.31,135.49,1000.0,135.31,135.49,135.31,135.49,1000.0
2018-04-26 11:40:00,135.45,135.45,135.28,135.33,1825.0,135.45,135.45,135.28,135.33,1825.0
2018-04-26 11:45:00,135.19,135.31,135.0,135.09,1300.0,135.19,135.31,135.0,135.09,1300.0
2018-04-26 11:50:00,135.1,135.1,134.91,134.92,1200.0,135.1,135.1,134.91,134.92,1200.0
2018-04-26 11:55:00,134.93,134.99,134.89,134.93,3003.0,134.93,134.99,134.89,134.93,3003.0
2018-04-26 12:00:00,134.98,135.18,134.93,134.99,9735.0,134.98,135.18,134.93,134.99,9735.0
2018-04-26 12:05:00,134.99,135.03,134.89,134.97,7900.0,134.99,135.03,134.89,134.97,7900.0
2018-04-26 12:10:00,134.99,135.06,134.94,134.96,2618.0,134.99,135.06,134.94,134.96,2618.0
2018-04-26 12:15:00,134.97,135.16,134.97,135.14,2807.0,134.97,135.16,134.97,135.14,2807.0
2018-04-26 12:20:00,135.22,135.32,135.16,135.17,5852.0,135.22,135.32,135.16,135.17,5852.0
2018-04-26 12:25:00,135.22,135.26,135.1,135.13,2841.0,135.22,135.26,135.1,135.13,2841.0
2018-04-26 12:30:00,134.99,135.02,134.93,135.02,1629.0,134.99,135.02,134.93,135.02,1629.0
2018-04-26 12:35:00,135.09,135.1,135.07,135.1,2100.0,135.09,135.1,135.07,135.1,2100.0
2018-04-26 12:40:00,135.06,135.1,135.0,135.1,2302.0,135.06,135.1,135.0,135.1,2302.0
2018-04-26 12:45:00,135.1,135.1,134.92,135.05,3450.0,135.1,135.1,134.92,135.05,3450.0
2018-04-26 12:50:00,135.09,135.09,135.03,135.03,200.0,135.09,135.09,135.03,135.03,200.0
2018-04-26 12:55:00,135.1,135.18,135.03,135.03,4603.0,135.1,135.18,135.03,135.03,4603.0
2018-04-26 13:00:00,135.0,135.17,135.0,135.17,1050.0,135.0,135.17,135.0,135.17,1050.0
2018-04-26 13:05:00,135.21,135.29,135.21,135.26,1300.0,135.21,135.29,135.21,135.26,1300.0
2018-04-26 13:10:00,135.23,135.37,135.2,135.37,1800.0,135.23,135.37,135.2,135.37,1800.0
2018-04-26 13:15:00,135.34,135.51,135.32,135.51,2300.0,135.34,135.51,135.32,135.51,2300.0
2018-04-26 13:20:00,135.5,135.5,135.43,135.5,1200.0,135.5,135.5,135.43,135.5,1200.0
2018-04-26 13:25:00,135.57,135.57,135.46,135.55,634.0,135.57,135.57,135.46,135.55,634.0
2018-04-26 13:30:00,135.59,136.06,135.57,136.06,6908.0,135.59,136.06,135.57,136.06,6908.0
2018-04-26 13:35:00,136.04,136.08,135.89,135.89,2910.0,136.04,136.08,135.89,135.89,2910.0
2018-04-26 13:40:00,135.81,135.95,135.78,135.95,2200.0,135.81,135.95,135.78,135.95,2200.0
2018-04-26 13:45:00,135.87,136.12,135.87,136.12,1800.0,135.87,136.12,135.87,136.12,1800.0
2018-04-26 13:50:00,136.19,136.23,136.03,136.06,4660.0,136.19,136.23,136.03,136.06,4660.0
2018-04-26 13:55:00,136.05,136.09,136.05,136.05,1900.0,136.05,136.09,136.05,136.05,1900.0
2018-04-26 14:00:00,136.07,136.14,135.97,136.14,6616.0,136.07,136.14,135.97,136.14,6616.0
2018-04-26 14:05:00,136.18,136.19,136.03,136.19,3111.0,136.18,136.19,136.03,136.19,3111.0
2018-04-26 14:10:00,136.19,136.19,136.07,136.1,2878.0,136.19,136.19,136.07,136.1,2878.0
2018-04-26 14:15:00,135.99,136.15,135.99,136.15,1100.0,135.99,136.15,135.99,136.15,1100.0
2018-04-26 14:20:00,136.13,136.21,136.07,136.19,6185.0,136.13,136.21,136.07,136.19,6185.0
2018-04-26 14:25:00,136.24,136.3,136.18,136.24,3786.0,136.24,136.3,136.18,136.24,3786.0
2018-04-26 14:30:00,136.3,136.3,136.14,136.16,2700.0,136.3,136.3,136.14,136.16,2700.0
2018-04-26 14:35:00,136.19,136.21,136.12,136.2,2100.0,136.19,136.21,136.12,136.2,2100.0
2018-04-26 14:40:00,136.19,136.34,136.19,136.32,1500.0,136.19,136.34,136.19,136.32,1500.0
2018-04-26 14:45:00,136.36,136.5,136.36,136.41,2970.0,136.36,136.5,136.36,136.41,2970.0
2018-04-26 14:50:00,136.31,136.45,136.31,136.45,1498.0,136.31,136.45,136.31,136.45,1498.0
2018-04-26 14:55:00,136.39,136.39,136.22,136.22,1700.0,136.39,136.39,136.22,136.22,1700.0
2018-04-26 15:00:00,136.27,136.33,136.21,136.33,2800.0,136.27,136.33,136.21,136.33,2800.0
2018-04-26 15:05:00,136.3,136.3,136.15,136.15,2983.0,136.3,136.3,136.15,136.15,2983.0
2018-04-26 15:10:00,136.15,136.16,136.11,136.12,1702.0,136.15,136.16,136.11,136.12,1702.0
2018-04-26 15:15:00,136.16,136.21,136.15,136.17,2910.0,136.16,136.21,136.15,136.17,2910.0
2018-04-26 15:20:00,136.13,136.13,135.93,135.96,1200.0,136.13,136.13,135.93,135.96,1200.0
2018-04-26 15:25:00,135.94,136.06,135.88,135.9,7056.0,135.94,136.06,135.88,135.9,7056.0
2018-04-26 15:30:00,135.93,136.01,135.91,136.01,4660.0,135.93,136.01,135.91,136.01,4660.0
2018-04-26 15:35:00,136.0,136.0,135.81,135.84,5824.0,136.0,136.0,135.81,135.84,5824.0
2018-04-26 15:40:00,135.84,135.96,135.8,135.94,7623.0,135.84,135.96,135.8,135.94,7623.0
2018-04-26 15:45:00,135.93,135.95,135.83,135.91,12702.0,135.93,135.95,135.83,135.91,12702.0
2018-04-26 15:50:00,135.9,135.91,135.8,135.9,8467.0,135.9,135.91,135.8,135.9,8467.0
2018-04-26 15:55:00,135.91,135.91,135.67,135.72,30416.0,135.91,135.91,135.67,135.72,30416.0
2018-04-27 09:30:00,135.73,136.32,135.73,136.21,4689.0,135.73,136.32,135.73,136.21,4689.0
2018-04-27 09:35:00,136.37,136.42,136.01,136.4,3950.0,136.37,136.42,136.01,136.4,3950.0
2018-04-27 09:40:00,136.06,137.15,135.94,136.79,21511.0,136.06,137.15,135.94,136.79,21511.0
2018-04-27 09:45:00,136.77,136.77,136.27,136.27,2931.0,136.77,136.77,136.27,136.27,2931.0
2018-04-27 09:50:00,136.44,137.14,136.44,137.14,2703.0,136.44,137.14,136.44,137.14,2703.0
2018-04-27 09:55:00,137.02,137.41,136.74,136.86,2800.0,137.02,137.41,136.74,136.86,2800.0
2018-04-27 10:00:00,136.84,137.3,136.68,137.3,3844.0,136.84,137.3,136.68,137.3,3844.0
2018-04-27 10:05:00,137.34,137.41,137.15,137.41,6754.0,137.34,137.41,137.15,137.41,6754.0
2018-04-27 10:10:00,137.4,137.4,136.93,137.32,9410.0,137.4,137.4,136.93,137.32,9410.0
2018-04-27 10:15:00,137.24,137.47,136.81,136.96,8390.0,137.24,137.47,136.81,136.96,8390.0
2018-04-27 10:20:00,136.9,136.9,136.75,136.78,2346.0,136.9,136.9,136.75,136.78,2346.0
2018-04-27 10:25:00,136.7,136.7,136.47,136.47,2361.0,136.7,136.7,136.47,136.47,2361.0
2018-04-27 10:30:00,136.3,136.32,136.2,136.26,1900.0,136.3,136.32,136.2,136.26,1900.0
2018-04-27 10:35:00,136.26,136.3,136.05,136.05,2401.0,136.26,136.3,136.05,136.05,2401.0
2018-04-27 10:40:00,136.02,136.19,136.01,136.06,1800.0,136.02,136.19,136.01,136.06,1800.0
2018-04-27 10:45:00,135.96,136.02,135.84,136.02,1607.0,135.96,136.02,135.84,136.02,1607.0
2018-04-27 10:50:00,135.98,135.98,135.86,135.86,1710.0,135.98,135.98,135.86,135.86,1710.0
2018-04-27 10:55:00,135.88,135.9,135.68,135.86,2200.0,135.88,135.9,135.68,135.86,2200.0
2018-04-27 11:00:00,135.97,136.5,135.97,136.42,800.0,135.97,136.5,135.97,136.42,800.0
2018-04-27 11:05:00,136.43,136.47,136.32,136.38,3104.0,136.43,136.47,136.32,136.38,3104.0
2018-04-27 11:10:00,136.39,136.48,136.39,136.47,400.0,136.39,136.48,136.39,136.47,400.0
2018-04-27 11:15:00,136.58,136.68,136.47,136.68,2900.0,136.58,136.68,136.47,136.68,2900.0
2018-04-27 11:20:00,136.71,136.71,136.52,136.71,2900.0,136.71,136.71,136.52,136.71,2900.0
2018-04-27 11:25:00,136.64,136.77,136.64,136.77,951.0,136.64,136.77,136.64,136.77,951.0
2018-04-27 11:30:00,136.74,136.75,136.72,136.75,2414.0,136.74,136.75,136.72,136.75,2414.0
2018-04-27 11:35:00,136.8,136.93,136.8,136.86,2508.0,136.8,136.93,136.8,136.86,2508.0
2018-04-27 11:40:00,136.79,136.81,136.68,136.81,2604.0,136.79,136.81,136.68,136.81,2604.0
2018-04-27 11:45:00,136.92,136.94,136.92,136.94,300.0,136.92,136.94,136.92,136.94,300.0
2018-04-27 11:50:00,136.91,136.96,136.79,136.86,3977.0,136.91,136.96,136.79,136.86,3977.0
2018-04-27 11:55:00,136.91,136.99,136.91,136.92,1700.0,136.91,136.99,136.91,136.92,1700.0
2018-04-27 12:00:00,136.99,137.08,136.92,136.92,2129.0,136.99,137.08,136.92,136.92,2129.0
2018-04-27 12:05:00,136.84,136.84,136.58,136.66,1550.0,136.84,136.84,136.58,136.66,1550.0
2018-04-27 12:10:00,136.64,136.73,136.64,136.71,1400.0,136.64,136.73,136.64,136.71,1400.0
2018-04-27 12:15:00,136.76,137.01,136.76,136.96,3300.0,136.76,137.01,136.76,136.96,3300.0
2018-04-27 12:20:00,136.92,136.92,136.86,136.89,800.0,136.92,136.92,136.86,136.89,800.0
2018-04-27 12:25:00,136.91,136.99,136.91,136.97,1900.0,136.91,136.99,136.91,136.97,1900.0
2018-04-27 12:30:00,137.0,137.05,136.73,136.74,3368.0,137.0,137.05,136.73,136.74,3368.0
2018-04-27 12:35:00,136.81,136.97,136.79,136.97,2478.0,136.81,136.97,136.79,136.97,2478.0
2018-04-27 12:40:00,137.0,137.0,136.96,136.99,2600.0,137.0,137.0,136.96,136.99,2600.0
2018-04-27 12:45:00,137.0,137.03,136.95,136.95,400.0,137.0,137.03,136.95,136.95,400.0
2018-04-27 12:50:00,137.02,137.33,137.02,137.3,4894.0,137.02,137.33,137.02,137.3,4894.0
2018-04-27 12:55:00,137.35,137.59,137.35,137.59,1300.0,137.35,137.59,137.35,137.59,1300.0
2018-04-27 13:00:00,137.56,137.56,137.2,137.4,9994.0,137.56,137.56,137.2,137.4,9994.0
2018-04-27 13:05:00,137.39,137.39,137.31,137.36,1121.0,137.39,137.39,137.31,137.36,1121.0
2018-04-27 13:10:00,137.31,137.46,137.31,137.46,2449.0,137.31,137.46,137.31,137.46,2449.0
2018-04-27 13:15:00,137.52,137.52,137.39,137.4,1800.0,137.52,137.52,137.39,137.4,1800.0
2018-04-27 13:20:00,137.39,137.39,137.19,137.21,1100.0,137.39,137.39,137.19,137.21,1100.0
2018-04-27 13:25:00,137.17,137.32,137.17,137.28,9512.0,137.17,137.32,137.17,137.28,9512.0
2018-04-27 13:30:00,137.34,137.35,137.01,137.13,2621.0,137.34,137.35,137.01,137.13,2621.0
2018-04-27 13:35:00,137.09,137.25,137.09,137.15,1800.0,137.09,137.25,137.09,137.15,1800.0
2018-04-27 13:40:00,137.2,137.25,137.06,137.06,2700.0,137.2,137.25,137.06,137.06,2700.0
2018-04-27 13:45:00,136.98,136.98,136.82,136.82,6700.0,136.98,136.98,136.82,136.82,6700.0
2018-04-27 13:50:00,136.8,136.9,136.8,136.86,1606.0,136.8,136.9,136.8,136.86,1606.0
2018-04-27 13:55:00,136.84,136.85,136.64,136.71,20000.0,136.84,136.85,136.64,136.71,20000.0
2018-04-27 14:00:00,136.66,136.84,136.66,136.84,2885.0,136.66,136.84,136.66,136.84,2885.0
2018-04-27 14:05:00,136.87,136.94,136.86,136.93,1700.0,136.87,136.94,136.86,136.93,1700.0
2018-04-27 14:10:00,136.98,137.09,136.97,137.07,3437.0,136.98,137.09,136.97,137.07,3437.0
2018-04-27 14:15:00,137.15,137.19,137.12,137.18,900.0,137.15,137.19,137.12,137.18,900.0
2018-04-27 14:20:00,137.15,137.18,137.01,137.01,3371.0,137.15,137.18,137.01,137.01,3371.0
2018-04-27 14:25:00,137.02,137.11,136.98,137.04,4107.0,137.02,137.11,136.98,137.04,4107.0
2018-04-27 14:30:00,137.0,137.03,136.95,136.95,600.0,137.0,137.03,136.95,136.95,600.0
2018-04-27 14:35:00,137.0,137.08,136.95,137.02,2400.0,137.0,137.08,136.95,137.02,2400.0
2018-04-27 14:40:00,137.03,137.03,136.86,136.86,4186.0,137.03,137.03,136.86,136.86,4186.0
2018-04-27 14:45:00,136.84,136.92,136.84,136.86,1396.0,136.84,136.92,136.84,136.86,1396.0
2018-04-27 14:50:00,136.82,136.83,136.68,136.81,4106.0,136.82,136.83,136.68,136.81,4106.0
2018-04-27 14:55:00,136.8,136.8,136.7,136.72,2039.0,136.8,136.8,136.7,136.72,2039.0
2018-04-27 15:00:00,136.73,136.91,136.7,136.9,3880.0,136.73,136.91,136.7,136.9,3880.0
2018-04-27 15:05:00,136.9,137.03,136.84,136.99,3038.0,136.9,137.03,136.84,136.99,3038.0
2018-04-27 15:10:00,137.01,137.07,136.91,136.94,6491.0,137.01,137.07,136.91,136.94,6491.0
2018-04-27 15:15:00,136.99,137.07,136.97,137.07,3702.0,136.99,137.07,136.97,137.07,3702.0
2018-04-27 15:20:00,137.01,137.08,136.95,137.07,2961.0,137.01,137.08,136.95,137.07,2961.0
2018-04-27 15:25:00,137.08,137.21,136.97,137.03,5756.0,137.08,137.21,136.97,137.03,5756.0
2018-04-27 15:30:00,137.06,137.26,137.05,137.25,6474.0,137.06,137.26,137.05,137.25,6474.0
2018-04-27 15:35:00,137.26,137.26,137.07,137.14,8426.0,137.26,137.26,137.07,137.14,8426.0
2018-04-27 15:40:00,137.13,137.19,136.96,136.96,7714.0,137.13,137.19,136.96,136.96,7714.0
2018-04-27 15:45:00,136.93,137.29,136.93,137.29,11029.0,136.93,137.29,136.93,137.29,11029.0
2018-04-27 15:50:00,137.29,137.39,137.21,137.35,26271.0,137.29,137.39,137.21,137.35,26271.0
2018-04-27 15:55:00,137.35,137.35,137.12,137.25,38854.0,137.35,137.35,137.12,137.25,38854.0
2018-04-30 09:30:00,137.8,138.5,137.77,138.47,5632.0,137.8,138.5,137.77,138.47,5632.0
2018-04-30 09:35:00,138.5,138.94,138.47,138.64,2772.0,138.5,138.94,138.47,138.64,2772.0
2018-04-30 09:40:00,138.52,139.01,138.24,138.56,4232.0,138.52,139.01,138.24,138.56,4232.0
2018-04-30 09:45:00,138.69,138.83,138.18,138.19,6024.0,138.69,138.83,138.18,138.19,6024.0
2018-04-30 09:50:00,138.2,138.39,137.86,138.26,40839.0,138.2,138.39,137.86,138.26,40839.0
2018-04-30 09:55:00,138.15,138.29,138.03,138.15,5650.0,138.15,138.29,138.03,138.15,5650.0
2018-04-30 10:00:00,138.04,138.12,137.83,137.83,4797.0,138.04,138.12,137.83,137.83,4797.0
2018-04-30 10:05:00,137.8,137.88,137.53,137.72,3033.0,137.8,137.88,137.53,137.72,3033.0
2018-04-30 10:10:00,137.35,137.71,137.3,137.71,1243.0,137.35,137.71,137.3,137.71,1243.0
2018-04-30 10:15:00,137.73,137.88,137.58,137.58,2440.0,137.73,137.88,137.58,137.58,2440.0
2018-04-30 10:20:00,137.45,137.56,137.28,137.28,1438.0,137.45,137.56,137.28,137.28,1438.0
2018-04-30 10:25:00,137.31,137.57,137.12,137.57,2013.0,137.31,137.57,137.12,137.57,2013.0
2018-04-30 10:30:00,137.63,137.63,137.38,137.48,3633.0,137.63,137.63,137.38,137.48,3633.0
2018-04-30 10:35:00,137.52,137.59,137.26,137.26,2650.0,137.52,137.59,137.26,137.26,2650.0
2018-04-30 10:40:00,137.3,137.62,137.3,137.47,3822.0,137.3,137.62,137.3,137.47,3822.0
2018-04-30 10:45:00,137.39,137.39,137.06,137.36,3840.0,137.39,137.39,137.06,137.36,3840.0
2018-04-30 10:50:00,137.3,137.51,137.24,137.27,1953.0,137.3,137.51,137.24,137.27,1953.0
2018-04-30 10:55:00,137.28,137.29,137.2,137.2,500.0,137.28,137.29,137.2,137.2,500.0
2018-04-30 11:00:00,137.16,137.21,137.06,137.07,3289.0,137.16,137.21,137.06,137.07,3289.0
2018-04-30 11:05:00,137.13,137.27,137.06,137.27,2464.0,137.13,137.27,137.06,137.27,2464.0
2018-04-30 11:10:00,137.27,137.27,137.16,137.18,1500.0,137.27,137.27,137.16,137.18,1500.0
2018-04-30 11:15:00,137.18,137.35,137.02,137.35,3373.0,137.18,137.35,137.02,137.35,3373.0
2018-04-30 11:20:00,137.34,137.5,137.27,137.45,3112.0,137.34,137.5,137.27,137.45,3112.0
2018-04-30 11:25:00,137.46,137.62,137.38,137.43,1200.0,137.46,137.62,137.38,137.43,1200.0
2018-04-30 11:30:00,137.45,137.49,137.3,137.37,3097.0,137.45,137.49,137.3,137.37,3097.0
2018-04-30 11:35:00,137.28,137.3,137.24,137.25,800.0,137.28,137.3,137.24,137.25,800.0
2018-04-30 11:40:00,137.23,137.27,137.13,137.2,3935.0,137.23,137.27,137.13,137.2,3935.0
2018-04-30 11:45:00,137.14,137.2,136.92,137.13,10602.0,137.14,137.2,136.92,137.13,10602.0
2018-04-30 11:50:00,137.11,137.18,137.02,137.17,4600.0,137.11,137.18,137.02,137.17,4600.0
2018-04-30 11:55:00,137.12,137.17,137.01,137.01,3900.0,137.12,137.17,137.01,137.01,3900.0
2018-04-30 12:00:00,137.06,137.14,136.87,136.87,3130.0,137.06,137.14,136.87,136.87,3130.0
2018-04-30 12:05:00,136.91,137.08,136.91,137.08,1800.0,136.91,137.08,136.91,137.08,1800.0
2018-04-30 12:10:00,137.12,137.13,137.02,137.1,5600.0,137.12,137.13,137.02,137.1,5600.0
2018-04-30 12:15:00,137.12,137.14,137.01,137.07,3000.0,137.12,137.14,137.01,137.07,3000.0
2018-04-30 12:20:00,137.02,137.06,137.0,137.06,800.0,137.02,137.06,137.0,137.06,800.0
2018-04-30 12:25:00,137.09,137.1,136.95,137.04,1268.0,137.09,137.1,136.95,137.04,1268.0
2018-04-30 12:30:00,136.99,137.0,136.86,136.86,4938.0,136.99,137.0,136.86,136.86,4938.0
2018-04-30 12:35:00,136.83,136.99,136.78,136.78,4063.0,136.83,136.99,136.78,136.78,4063.0
2018-04-30 12:40:00,136.83,136.96,136.82,136.92,8452.0,136.83,136.96,136.82,136.92,8452.0
2018-04-30 12:45:00,136.9,136.9,136.83,136.84,1300.0,136.9,136.9,136.83,136.84,1300.0
2018-04-30 12:50:00,136.83,136.83,136.73,136.81,1100.0,136.83,136.83,136.73,136.81,1100.0
2018-04-30 12:55:00,136.85,136.85,136.79,136.82,1678.0,136.85,136.85,136.79,136.82,1678.0
2018-04-30 13:00:00,136.88,137.03,136.87,136.96,4332.0,136.88,137.03,136.87,136.96,4332.0
2018-04-30 13:05:00,137.0,137.01,136.85,136.89,3025.0,137.0,137.01,136.85,136.89,3025.0
2018-04-30 13:10:00,136.86,136.86,136.73,136.73,500.0,136.86,136.86,136.73,136.73,500.0
2018-04-30 13:15:00,136.72,136.73,136.59,136.63,2400.0,136.72,136.73,136.59,136.63,2400.0
2018-04-30 13:20:00,136.58,136.72,136.56,136.59,3357.0,136.58,136.72,136.56,136.59,3357.0
2018-04-30 13:25:00,136.59,136.69,136.59,136.66,1800.0,136.59,136.69,136.59,136.66,1800.0
2018-04-30 13:30:00,136.63,136.7,136.62,136.68,2100.0,136.63,136.7,136.62,136.68,2100.0
2018-04-30 13:35:00,136.63,136.63,136.52,136.57,5805.0,136.63,136.63,136.52,136.57,5805.0
2018-04-30 13:40:00,136.62,136.85,136.62,136.78,2474.0,136.62,136.85,136.62,136.78,2474.0
2018-04-30 13:45:00,136.82,136.86,136.52,136.6,2000.0,136.82,136.86,136.52,136.6,2000.0
2018-04-30 13:50:00,136.52,136.57,136.51,136.57,997.0,136.52,136.57,136.51,136.57,997.0
2018-04-30 13:55:00,136.6,136.96,136.6,136.94,1300.0,136.6,136.96,136.6,136.94,1300.0
2018-04-30 14:00:00,136.89,136.89,136.42,136.49,10207.0,136.89,136.89,136.42,136.49,10207.0
2018-04-30 14:05:00,136.46,136.51,136.11,136.18,3974.0,136.46,136.51,136.11,136.18,3974.0
2018-04-30 14:10:00,136.07,136.15,136.0,136.01,3438.0,136.07,136.15,136.0,136.01,3438.0
2018-04-30 14:15:00,136.0,136.15,135.98,136.07,5980.0,136.0,136.15,135.98,136.07,5980.0
2018-04-30 14:20:00,136.06,136.22,136.06,136.07,5780.0,136.06,136.22,136.06,136.07,5780.0
2018-04-30 14:25:00,136.06,136.13,136.04,136.09,3112.0,136.06,136.13,136.04,136.09,3112.0
2018-04-30 14:30:00,136.02,136.02,135.9,135.9,4947.0,136.02,136.02,135.9,135.9,4947.0
2018-04-30 14:35:00,135.92,136.07,135.91,135.98,3100.0,135.92,136.07,135.91,135.98,3100.0
2018-04-30 14:40:00,135.99,136.01,135.87,135.88,3500.0,135.99,136.01,135.87,135.88,3500.0
2018-04-30 14:45:00,135.89,135.89,135.78,135.83,3901.0,135.89,135.89,135.78,135.83,3901.0
2018-04-30 14:50:00,135.87,135.87,135.77,135.85,2938.0,135.87,135.87,135.77,135.85,2938.0
2018-04-30 14:55:00,135.85,135.87,135.75,135.87,4757.0,135.85,135.87,135.75,135.87,4757.0
2018-04-30 15:00:00,135.83,135.92,135.77,135.91,5729.0,135.83,135.92,135.77,135.91,5729.0
2018-04-30 15:05:00,135.91,136.04,135.91,135.92,4323.0,135.91,136.04,135.91,135.92,4323.0
2018-04-30 15:10:00,135.92,136.06,135.92,136.06,4889.0,135.92,136.06,135.92,136.06,4889.0
2018-04-30 15:15:00,136.05,136.13,135.99,135.99,5976.0,136.05,136.13,135.99,135.99,5976.0
2018-04-30 15:20:00,135.96,135.98,135.66,135.7,5001.0,135.96,135.98,135.66,135.7,5001.0
2018-04-30 15:25:00,135.7,135.82,135.7,135.78,4148.0,135.7,135.82,135.7,135.78,4148.0
2018-04-30 15:30:00,135.74,135.96,135.72,135.96,8300.0,135.74,135.96,135.72,135.96,8300.0
2018-04-30 15:35:00,135.96,136.18,135.94,136.17,8448.0,135.96,136.18,135.94,136.17,8448.0
2018-04-30 15:40:00,136.16,136.36,136.11,136.35,9930.0,136.16,136.36,136.11,136.35,9930.0
2018-04-30 15:45:00,136.36,136.51,136.31,136.38,11306.0,136.36,136.51,136.31,136.38,11306.0
2018-04-30 15:50:00,136.35,136.35,136.07,136.08,12616.0,136.35,136.35,136.07,136.08,12616.0
2018-04-30 15:55:00,136.08,136.15,135.85,135.85,18616.0,136.08,136.15,135.85,135.85,18616.0
2018-05-01 09:30:00,135.1,135.52,134.04,134.81,26098.0,135.1,135.52,134.04,134.81,26098.0
2018-05-01 09:35:00,134.59,135.03,134.29,134.29,13470.0,134.59,135.03,134.29,134.29,13470.0
2018-05-01 09:40:00,134.56,134.88,134.51,134.88,2154.0,134.56,134.88,134.51,134.88,2154.0
2018-05-01 09:45:00,134.88,135.34,134.88,135.34,2700.0,134.88,135.34,134.88,135.34,2700.0
2018-05-01 09:50:00,135.31,135.9,135.3,135.57,3600.0,135.31,135.9,135.3,135.57,3600.0
2018-05-01 09:55:00,135.59,135.96,135.59,135.81,4150.0,135.59,135.96,135.59,135.81,4150.0
2018-05-01 10:00:00,135.64,135.79,135.52,135.69,4832.0,135.64,135.79,135.52,135.69,4832.0
2018-05-01 10:05:00,135.7,135.7,135.3,135.44,7749.0,135.7,135.7,135.3,135.44,7749.0
2018-05-01 10:10:00,135.42,135.42,135.1,135.1,2100.0,135.42,135.42,135.1,135.1,2100.0
2018-05-01 10:15:00,135.1,135.16,135.03,135.1,2600.0,135.1,135.16,135.03,135.1,2600.0
2018-05-01 10:20:00,135.05,135.17,135.05,135.11,1500.0,135.05,135.17,135.05,135.11,1500.0
2018-05-01 10:25:00,135.04,135.04,134.72,134.87,1420.0,135.04,135.04,134.72,134.87,1420.0
2018-05-01 10:30:00,134.74,134.77,134.67,134.77,1548.0,134.74,134.77,134.67,134.77,1548.0
2018-05-01 10:35:00,134.52,134.58,134.44,134.44,800.0,134.52,134.58,134.44,134.44,800.0
2018-05-01 10:40:00,134.43,134.62,134.43,134.5,6944.0,134.43,134.62,134.43,134.5,6944.0
2018-05-01 10:45:00,134.5,134.5,134.32,134.35,3300.0,134.5,134.5,134.32,134.35,3300.0
2018-05-01 10:50:00,134.34,134.5,134.25,134.25,2900.0,134.34,134.5,134.25,134.25,2900.0
2018-05-01 10:55:00,134.24,134.43,134.19,134.22,5394.0,134.24,134.43,134.19,134.22,5394.0
2018-05-01 11:00:00,134.27,134.27,133.86,134.06,3600.0,134.27,134.27,133.86,134.06,3600.0
2018-05-01 11:05:00,134.0,134.15,133.86,134.15,2300.0,134.0,134.15,133.86,134.15,2300.0
2018-05-01 11:10:00,134.23,134.23,134.1,134.13,1800.0,134.23,134.23,134.1,134.13,1800.0
2018-05-01 11:15:00,134.16,134.32,134.15,134.15,4235.0,134.16,134.32,134.15,134.15,4235.0
2018-05-01 11:20:00,134.16,134.34,134.09,134.34,2135.0,134.16,134.34,134.09,134.34,2135.0
2018-05-01 11:25:00,134.26,134.39,134.25,134.25,4849.0,134.26,134.39,134.25,134.25,4849.0
2018-05-01 11:30:00,134.16,134.37,134.16,134.27,2000.0,134.16,134.37,134.16,134.27,2000.0
2018-05-01 11:35:00,134.38,134.48,134.18,134.21,2000.0,134.38,134.48,134.18,134.21,2000.0
2018-05-01 11:40:00,134.27,134.43,134.25,134.25,2050.0,134.27,134.43,134.25,134.25,2050.0
2018-05-01 11:45:00,134.38,134.4,134.25,134.27,1500.0,134.38,134.4,134.25,134.27,1500.0
2018-05-01 11:50:00,134.37,134.4,134.24,134.29,2961.0,134.37,134.4,134.24,134.29,2961.0
2018-05-01 11:55:00,134.18,134.18,133.83,133.83,1981.0,134.18,134.18,133.83,133.83,1981.0
2018-05-01 12:00:00,133.66,133.89,133.6,133.89,1510.0,133.66,133.89,133.6,133.89,1510.0
2018-05-01 12:05:00,133.9,134.05,133.9,134.02,2892.0,133.9,134.05,133.9,134.02,2892.0
2018-05-01 12:10:00,134.02,134.1,133.98,133.98,1805.0,134.02,134.1,133.98,133.98,1805.0
2018-05-01 12:15:00,133.96,134.25,133.92,134.16,2300.0,133.96,134.25,133.92,134.16,2300.0
2018-05-01 12:20:00,134.14,134.21,134.07,134.16,4638.0,134.14,134.21,134.07,134.16,4638.0
2018-05-01 12:25:00,134.2,134.4,134.2,134.4,7807.0,134.2,134.4,134.2,134.4,7807.0
2018-05-01 12:30:00,134.37,134.4,134.22,134.34,3400.0,134.37,134.4,134.22,134.34,3400.0
2018-05-01 12:35:00,134.36,134.36,134.25,134.3,2060.0,134.36,134.36,134.25,134.3,2060.0
2018-05-01 12:40:00,134.23,134.34,134.23,134.34,2399.0,134.23,134.34,134.23,134.34,2399.0
2018-05-01 12:45:00,134.32,134.51,134.31,134.37,6206.0,134.32,134.51,134.31,134.37,6206.0
2018-05-01 12:50:00,134.51,134.55,134.51,134.55,1278.0,134.51,134.55,134.51,134.55,1278.0
2018-05-01 12:55:00,134.48,134.6,134.48,134.57,2085.0,134.48,134.6,134.48,134.57,2085.0
2018-05-01 13:00:00,134.49,134.49,134.21,134.22,2050.0,134.49,134.49,134.21,134.22,2050.0
2018-05-01 13:05:00,134.16,134.29,134.16,134.22,1550.0,134.16,134.29,134.16,134.22,1550.0
2018-05-01 13:10:00,134.25,134.29,134.1,134.24,1950.0,134.25,134.29,134.1,134.24,1950.0
2018-05-01 13:15:00,134.28,134.4,134.26,134.4,2966.0,134.28,134.4,134.26,134.4,2966.0
2018-05-01 13:20:00,134.38,134.38,134.25,134.34,2119.0,134.38,134.38,134.25,134.34,2119.0
2018-05-01 13:25:00,134.37,134.37,134.25,134.26,1748.0,134.37,134.37,134.25,134.26,1748.0
2018-05-01 13:30:00,134.24,134.37,134.24,134.34,2005.0,134.24,134.37,134.24,134.34,2005.0
2018-05-01 13:35:00,134.34,134.47,134.34,134.47,3271.0,134.34,134.47,134.34,134.47,3271.0
2018-05-01 13:40:00,134.37,134.59,134.37,134.59,600.0,134.37,134.59,134.37,134.59,600.0
2018-05-01 13:45:00,134.69,134.71,134.58,134.66,1500.0,134.69,134.71,134.58,134.66,1500.0
2018-05-01 13:50:00,134.69,134.82,134.62,134.8,4340.0,134.69,134.82,134.62,134.8,4340.0
2018-05-01 13:55:00,134.91,135.1,134.91,135.03,3306.0,134.91,135.1,134.91,135.03,3306.0
2018-05-01 14:00:00,135.0,135.12,134.94,135.0,4005.0,135.0,135.12,134.94,135.0,4005.0
2018-05-01 14:05:00,135.03,135.03,134.88,134.96,1500.0,135.03,135.03,134.88,134.96,1500.0
2018-05-01 14:10:00,135.01,135.21,135.01,135.11,2655.0,135.01,135.21,135.01,135.11,2655.0
2018-05-01 14:15:00,135.24,135.24,135.11,135.11,1400.0,135.24,135.24,135.11,135.11,1400.0
2018-05-01 14:20:00,135.18,135.52,135.18,135.52,1864.0,135.18,135.52,135.18,135.52,1864.0
2018-05-01 14:25:00,135.53,135.53,135.32,135.37,1943.0,135.53,135.53,135.32,135.37,1943.0
2018-05-01 14:30:00,135.37,135.44,135.28,135.37,2067.0,135.37,135.44,135.28,135.37,2067.0
2018-05-01 14:35:00,135.29,135.3,135.14,135.23,1063.0,135.29,135.3,135.14,135.23,1063.0
2018-05-01 14:40:00,135.3,135.62,135.29,135.52,3000.0,135.3,135.62,135.29,135.52,3000.0
2018-05-01 14:45:00,135.57,135.68,135.54,135.6,1401.0,135.57,135.68,135.54,135.6,1401.0
2018-05-01 14:50:00,135.54,135.54,135.41,135.46,1512.0,135.54,135.54,135.41,135.46,1512.0
2018-05-01 14:55:00,135.3,135.37,135.26,135.37,1000.0,135.3,135.37,135.26,135.37,1000.0
2018-05-01 15:00:00,135.39,135.56,135.33,135.39,3149.0,135.39,135.56,135.33,135.39,3149.0
2018-05-01 15:05:00,135.46,135.81,135.4,135.81,3935.0,135.46,135.81,135.4,135.81,3935.0
2018-05-01 15:10:00,135.76,135.76,135.59,135.64,2780.0,135.76,135.76,135.59,135.64,2780.0
2018-05-01 15:15:00,135.72,135.72,135.54,135.72,3433.0,135.72,135.72,135.54,135.72,3433.0
2018-05-01 15:20:00,135.65,135.71,135.6,135.6,5165.0,135.65,135.71,135.6,135.6,5165.0
2018-05-01 15:25:00,135.66,135.79,135.6,135.78,5483.0,135.66,135.79,135.6,135.78,5483.0
2018-05-01 15:30:00,135.79,135.81,135.61,135.61,27639.0,135.79,135.81,135.61,135.61,27639.0
2018-05-01 15:35:00,135.61,135.7,135.32,135.32,6052.0,135.61,135.7,135.32,135.32,6052.0
2018-05-01 15:40:00,135.34,135.49,135.3,135.3,15957.0,135.34,135.49,135.3,135.3,15957.0
2018-05-01 15:45:00,135.33,135.37,135.04,135.28,10125.0,135.33,135.37,135.04,135.28,10125.0
2018-05-01 15:50:00,135.3,135.38,135.26,135.27,12320.0,135.3,135.38,135.26,135.27,12320.0
2018-05-01 15:55:00,135.28,135.42,135.12,135.38,32070.0,135.28,135.42,135.12,135.38,32070.0
2018-05-02 09:30:00,135.05,135.74,134.35,134.63,34001.0,135.05,135.74,134.35,134.63,34001.0
2018-05-02 09:35:00,134.59,134.77,134.11,134.12,6607.0,134.59,134.77,134.11,134.12,6607.0
2018-05-02 09:40:00,134.08,134.18,133.6,133.85,2070.0,134.08,134.18,133.6,133.85,2070.0
2018-05-02 09:45:00,134.03,134.82,134.02,134.81,2100.0,134.03,134.82,134.02,134.81,2100.0
2018-05-02 09:50:00,134.82,135.05,134.64,135.01,2400.0,134.82,135.05,134.64,135.01,2400.0
2018-05-02 09:55:00,135.25,135.25,134.95,135.09,4004.0,135.25,135.25,134.95,135.09,4004.0
2018-05-02 10:00:00,135.15,135.52,135.14,135.39,3673.0,135.15,135.52,135.14,135.39,3673.0
2018-05-02 10:05:00,135.43,135.72,135.36,135.65,2701.0,135.43,135.72,135.36,135.65,2701.0
2018-05-02 10:10:00,135.6,135.64,135.31,135.64,2164.0,135.6,135.64,135.31,135.64,2164.0
2018-05-02 10:15:00,135.5,135.75,135.5,135.57,2800.0,135.5,135.75,135.5,135.57,2800.0
2018-05-02 10:20:00,135.55,135.98,135.52,135.84,2235.0,135.55,135.98,135.52,135.84,2235.0
2018-05-02 10:25:00,135.9,135.99,135.79,135.88,4505.0,135.9,135.99,135.79,135.88,4505.0
2018-05-02 10:30:00,135.99,136.03,135.88,135.88,1600.0,135.99,136.03,135.88,135.88,1600.0
2018-05-02 10:35:00,135.8,136.07,135.78,136.05,4357.0,135.8,136.07,135.78,136.05,4357.0
2018-05-02 10:40:00,136.0,136.21,135.99,136.05,4944.0,136.0,136.21,135.99,136.05,4944.0
2018-05-02 10:45:00,135.96,136.32,135.96,136.27,3376.0,135.96,136.32,135.96,136.27,3376.0
2018-05-02 10:50:00,136.18,136.38,136.17,136.3,2245.0,136.18,136.38,136.17,136.3,2245.0
2018-05-02 10:55:00,136.29,136.29,136.02,136.02,3300.0,136.29,136.29,136.02,136.02,3300.0
2018-05-02 11:00:00,136.05,136.07,135.7,135.7,4932.0,136.05,136.07,135.7,135.7,4932.0
2018-05-02 11:05:00,135.72,135.81,135.71,135.75,8700.0,135.72,135.81,135.71,135.75,8700.0
2018-05-02 11:10:00,135.8,136.08,135.8,135.89,3000.0,135.8,136.08,135.8,135.89,3000.0
2018-05-02 11:15:00,135.89,136.11,135.83,136.05,2507.0,135.89,136.11,135.83,136.05,2507.0
2018-05-02 11:20:00,135.97,135.97,135.83,135.95,1265.0,135.97,135.97,135.83,135.95,1265.0
2018-05-02 11:25:00,135.92,135.98,135.77,135.77,1500.0,135.92,135.98,135.77,135.77,1500.0
2018-05-02 11:30:00,135.82,135.95,135.82,135.95,2814.0,135.82,135.95,135.82,135.95,2814.0
2018-05-02 11:35:00,135.93,136.0,135.88,135.92,3400.0,135.93,136.0,135.88,135.92,3400.0
2018-05-02 11:40:00,135.97,135.98,135.8,135.8,1550.0,135.97,135.98,135.8,135.8,1550.0
2018-05-02 11:45:00,135.79,135.91,135.79,135.81,1432.0,135.79,135.91,135.79,135.81,1432.0
2018-05-02 11:50:00,135.7,135.7,135.59,135.59,600.0,135.7,135.7,135.59,135.59,600.0
2018-05-02 11:55:00,135.59,135.79,135.58,135.79,1105.0,135.59,135.79,135.58,135.79,1105.0
2018-05-02 12:00:00,135.8,135.88,135.71,135.71,2012.0,135.8,135.88,135.71,135.71,2012.0
2018-05-02 12:05:00,135.71,135.71,135.71,135.71,0.0,135.71,135.71,135.71,135.71,0.0
2018-05-02 12:10:00,135.67,135.67,135.67,135.67,200.0,135.67,135.67,135.67,135.67,200.0
2018-05-02 12:15:00,135.63,135.73,135.61,135.71,4358.0,135.63,135.73,135.61,135.71,4358.0
2018-05-02 12:20:00,135.68,135.74,135.64,135.69,742.0,135.68,135.74,135.64,135.69,742.0
2018-05-02 12:25:00,135.79,135.83,135.71,135.71,400.0,135.79,135.83,135.71,135.71,400.0
2018-05-02 12:30:00,135.73,135.88,135.73,135.84,3463.0,135.73,135.88,135.73,135.84,3463.0
2018-05-02 12:35:00,135.85,135.9,135.78,135.79,2800.0,135.85,135.9,135.78,135.79,2800.0
2018-05-02 12:40:00,135.83,135.88,135.83,135.83,1698.0,135.83,135.88,135.83,135.83,1698.0
2018-05-02 12:45:00,135.83,135.88,135.79,135.88,3068.0,135.83,135.88,135.79,135.88,3068.0
2018-05-02 12:50:00,135.87,135.87,135.85,135.87,500.0,135.87,135.87,135.85,135.87,500.0
2018-05-02 12:55:00,135.86,135.91,135.85,135.91,1584.0,135.86,135.91,135.85,135.91,1584.0
2018-05-02 13:00:00,135.92,136.12,135.92,136.06,2349.0,135.92,136.12,135.92,136.06,2349.0
2018-05-02 13:05:00,136.07,136.11,136.05,136.05,1491.0,136.07,136.11,136.05,136.05,1491.0
2018-05-02 13:10:00,136.09,136.25,136.05,136.24,3300.0,136.09,136.25,136.05,136.24,3300.0
2018-05-02 13:15:00,136.25,136.35,136.25,136.29,1636.0,136.25,136.35,136.25,136.29,1636.0
2018-05-02 13:20:00,136.32,136.36,136.25,136.25,1800.0,136.32,136.36,136.25,136.25,1800.0
2018-05-02 13:25:00,136.27,136.3,136.24,136.29,4221.0,136.27,136.3,136.24,136.29,4221.0
2018-05-02 13:30:00,136.26,136.26,136.2,136.21,1700.0,136.26,136.26,136.2,136.21,1700.0
2018-05-02 13:35:00,136.16,136.25,136.01,136.04,2820.0,136.16,136.25,136.01,136.04,2820.0
2018-05-02 13:40:00,136.07,136.15,136.01,136.15,1600.0,136.07,136.15,136.01,136.15,1600.0
2018-05-02 13:45:00,136.23,136.32,136.23,136.31,1722.0,136.23,136.32,136.23,136.31,1722.0
2018-05-02 13:50:00,136.37,136.38,136.27,136.3,2474.0,136.37,136.38,136.27,136.3,2474.0
2018-05-02 13:55:00,136.26,136.26,136.23,136.25,400.0,136.26,136.26,136.23,136.25,400.0
2018-05-02 14:00:00,136.26,136.56,136.26,136.56,8942.0,136.26,136.56,136.26,136.56,8942.0
2018-05-02 14:05:00,136.51,136.85,136.48,136.8,9502.0,136.51,136.85,136.48,136.8,9502.0
2018-05-02 14:10:00,136.84,136.95,136.76,136.76,6040.0,136.84,136.95,136.76,136.76,6040.0
2018-05-02 14:15:00,136.75,136.8,136.6,136.6,3201.0,136.75,136.8,136.6,136.6,3201.0
2018-05-02 14:20:00,136.63,136.63,136.41,136.46,2456.0,136.63,136.63,136.41,136.46,2456.0
2018-05-02 14:25:00,136.53,136.73,136.53,136.62,8150.0,136.53,136.73,136.53,136.62,8150.0
2018-05-02 14:30:00,136.61,136.7,136.61,136.67,4678.0,136.61,136.7,136.61,136.67,4678.0
2018-05-02 14:35:00,136.57,136.69,136.49,136.66,4415.0,136.57,136.69,136.49,136.66,4415.0
2018-05-02 14:40:00,136.7,136.74,136.6,136.73,2514.0,136.7,136.74,136.6,136.73,2514.0
2018-05-02 14:45:00,136.74,136.87,136.66,136.87,3594.0,136.74,136.87,136.66,136.87,3594.0
2018-05-02 14:50:00,136.91,137.01,136.91,136.91,5000.0,136.91,137.01,136.91,136.91,5000.0
2018-05-02 14:55:00,136.98,137.01,136.88,136.92,3500.0,136.98,137.01,136.88,136.92,3500.0
2018-05-02 15:00:00,136.93,136.93,136.79,136.79,2709.0,136.93,136.93,136.79,136.79,2709.0
2018-05-02 15:05:00,136.78,136.85,136.7,136.71,4670.0,136.78,136.85,136.7,136.71,4670.0
2018-05-02 15:10:00,136.69,136.76,136.6,136.6,3400.0,136.69,136.76,136.6,136.6,3400.0
2018-05-02 15:15:00,136.57,136.59,136.41,136.54,6255.0,136.57,136.59,136.41,136.54,6255.0
2018-05-02 15:20:00,136.58,136.58,136.33,136.48,8252.0,136.58,136.58,136.33,136.48,8252.0
2018-05-02 15:25:00,136.51,136.57,136.49,136.52,3500.0,136.51,136.57,136.49,136.52,3500.0
2018-05-02 15:30:00,136.54,136.54,136.31,136.31,3058.0,136.54,136.54,136.31,136.31,3058.0
2018-05-02 15:35:00,136.31,136.31,136.14,136.25,3900.0,136.31,136.31,136.14,136.25,3900.0
2018-05-02 15:40:00,136.24,136.3,136.11,136.11,5873.0,136.24,136.3,136.11,136.11,5873.0
2018-05-02 15:45:00,136.02,136.08,135.91,135.92,7803.0,136.02,136.08,135.91,135.92,7803.0
2018-05-02 15:50:00,135.9,135.98,135.82,135.91,10853.0,135.9,135.98,135.82,135.91,10853.0
2018-05-02 15:55:00,135.96,136.13,135.96,136.05,18044.0,135.96,136.13,135.96,136.05,18044.0
2018-05-03 09:30:00,135.9,136.13,134.8,135.35,2056.0,135.9,136.13,134.8,135.35,2056.0
2018-05-03 09:35:00,135.57,135.57,135.37,135.37,400.0,135.57,135.57,135.37,135.37,400.0
2018-05-03 09:40:00,135.44,135.53,135.15,135.42,2904.0,135.44,135.53,135.15,135.42,2904.0
2018-05-03 09:45:00,135.44,135.64,135.43,135.64,3521.0,135.44,135.64,135.43,135.64,3521.0
2018-05-03 09:50:00,135.75,135.9,135.66,135.68,2598.0,135.75,135.9,135.66,135.68,2598.0
2018-05-03 09:55:00,135.75,136.01,135.7,136.0,1000.0,135.75,136.01,135.7,136.0,1000.0
2018-05-03 10:00:00,135.85,135.86,135.47,135.86,17821.0,135.85,135.86,135.47,135.86,17821.0
2018-05-03 10:05:00,135.73,135.78,135.67,135.78,1300.0,135.73,135.78,135.67,135.78,1300.0
2018-05-03 10:10:00,135.78,135.95,135.64,135.89,3561.0,135.78,135.95,135.64,135.89,3561.0
2018-05-03 10:15:00,135.93,135.93,135.73,135.78,2500.0,135.93,135.93,135.73,135.78,2500.0
2018-05-03 10:20:00,135.92,135.92,135.72,135.78,2300.0,135.92,135.92,135.72,135.78,2300.0
2018-05-03 10:25:00,135.88,136.26,135.88,136.26,2963.0,135.88,136.26,135.88,136.26,2963.0
2018-05-03 10:30:00,136.09,136.19,135.84,136.19,5494.0,136.09,136.19,135.84,136.19,5494.0
2018-05-03 10:35:00,136.03,136.1,135.96,136.09,4958.0,136.03,136.1,135.96,136.09,4958.0
2018-05-03 10:40:00,136.17,136.29,135.93,135.93,2202.0,136.17,136.29,135.93,135.93,2202.0
2018-05-03 10:45:00,135.96,136.18,135.96,136.07,2700.0,135.96,136.18,135.96,136.07,2700.0
2018-05-03 10:50:00,136.03,136.03,135.83,135.93,1672.0,136.03,136.03,135.83,135.93,1672.0
2018-05-03 10:55:00,135.91,135.91,135.7,135.83,2385.0,135.91,135.91,135.7,135.83,2385.0
2018-05-03 11:00:00,135.82,135.89,135.58,135.6,3037.0,135.82,135.89,135.58,135.6,3037.0
2018-05-03 11:05:00,135.61,136.02,135.61,136.02,1503.0,135.61,136.02,135.61,136.02,1503.0
2018-05-03 11:10:00,135.93,136.17,135.83,136.17,1500.0,135.93,136.17,135.83,136.17,1500.0
2018-05-03 11:15:00,136.29,136.43,136.28,136.39,2127.0,136.29,136.43,136.28,136.39,2127.0
2018-05-03 11:20:00,136.3,136.31,136.07,136.16,3878.0,136.3,136.31,136.07,136.16,3878.0
2018-05-03 11:25:00,136.31,136.46,136.21,136.23,4554.0,136.31,136.46,136.21,136.23,4554.0
2018-05-03 11:30:00,136.25,136.3,136.15,136.24,3656.0,136.25,136.3,136.15,136.24,3656.0
2018-05-03 11:35:00,136.25,136.43,136.24,136.31,1790.0,136.25,136.43,136.24,136.31,1790.0
2018-05-03 11:40:00,136.3,136.3,136.07,136.17,1500.0,136.3,136.3,136.07,136.17,1500.0
2018-05-03 11:45:00,136.24,136.61,136.23,136.61,1007.0,136.24,136.61,136.23,136.61,1007.0
2018-05-03 11:50:00,136.47,136.59,136.36,136.59,1520.0,136.47,136.59,136.36,136.59,1520.0
2018-05-03 11:55:00,136.55,136.7,136.54,136.7,1392.0,136.55,136.7,136.54,136.7,1392.0
2018-05-03 12:00:00,136.74,136.93,136.7,136.93,13100.0,136.74,136.93,136.7,136.93,13100.0
2018-05-03 12:05:00,136.93,137.13,136.92,137.01,3297.0,136.93,137.13,136.92,137.01,3297.0
2018-05-03 12:10:00,136.91,137.02,136.91,137.02,678.0,136.91,137.02,136.91,137.02,678.0
2018-05-03 12:15:00,137.06,137.06,136.65,136.74,6100.0,137.06,137.06,136.65,136.74,6100.0
2018-05-03 12:20:00,136.77,136.78,136.72,136.78,600.0,136.77,136.78,136.72,136.78,600.0
2018-05-03 12:25:00,136.72,136.72,136.49,136.49,1700.0,136.72,136.72,136.49,136.49,1700.0
2018-05-03 12:30:00,136.47,136.7,136.47,136.67,1886.0,136.47,136.7,136.47,136.67,1886.0
2018-05-03 12:35:00,136.74,136.89,136.62,136.88,7121.0,136.74,136.89,136.62,136.88,7121.0
2018-05-03 12:40:00,137.03,137.36,136.99,137.36,7000.0,137.03,137.36,136.99,137.36,7000.0
2018-05-03 12:45:00,137.43,137.43,137.28,137.37,4603.0,137.43,137.43,137.28,137.37,4603.0
2018-05-03 12:50:00,137.4,137.7,137.39,137.63,1900.0,137.4,137.7,137.39,137.63,1900.0
2018-05-03 12:55:00,137.62,137.8,137.54,137.8,4398.0,137.62,137.8,137.54,137.8,4398.0
2018-05-03 13:00:00,137.82,137.84,137.5,137.53,5331.0,137.82,137.84,137.5,137.53,5331.0
2018-05-03 13:05:00,137.46,137.65,137.36,137.36,3612.0,137.46,137.65,137.36,137.36,3612.0
2018-05-03 13:10:00,137.39,137.56,137.35,137.46,1900.0,137.39,137.56,137.35,137.46,1900.0
2018-05-03 13:15:00,137.45,137.72,137.45,137.64,8200.0,137.45,137.72,137.45,137.64,8200.0
2018-05-03 13:20:00,137.68,137.9,137.66,137.67,8139.0,137.68,137.9,137.66,137.67,8139.0
2018-05-03 13:25:00,137.67,137.71,137.57,137.66,2020.0,137.67,137.71,137.57,137.66,2020.0
2018-05-03 13:30:00,137.62,138.01,137.61,138.01,2147.0,137.62,138.01,137.61,138.01,2147.0
2018-05-03 13:35:00,138.1,138.28,138.02,138.26,1700.0,138.1,138.28,138.02,138.26,1700.0
2018-05-03 13:40:00,138.26,138.37,138.1,138.33,7710.0,138.26,138.37,138.1,138.33,7710.0
2018-05-03 13:45:00,138.31,138.36,138.12,138.12,3160.0,138.31,138.36,138.12,138.12,3160.0
2018-05-03 13:50:00,138.17,138.2,138.09,138.19,2072.0,138.17,138.2,138.09,138.19,2072.0
2018-05-03 13:55:00,138.19,138.19,137.99,137.99,7700.0,138.19,138.19,137.99,137.99,7700.0
2018-05-03 14:00:00,137.94,138.1,137.91,138.1,8700.0,137.94,138.1,137.91,138.1,8700.0
2018-05-03 14:05:00,138.08,138.3,138.07,138.3,6691.0,138.08,138.3,138.07,138.3,6691.0
2018-05-03 14:10:00,138.35,138.38,137.97,137.99,4900.0,138.35,138.38,137.97,137.99,4900.0
2018-05-03 14:15:00,138.05,138.1,137.9,137.99,9681.0,138.05,138.1,137.9,137.99,9681.0
2018-05-03 14:20:00,137.87,137.89,137.79,137.84,2800.0,137.87,137.89,137.79,137.84,2800.0
2018-05-03 14:25:00,137.87,137.95,137.81,137.94,3920.0,137.87,137.95,137.81,137.94,3920.0
2018-05-03 14:30:00,137.99,138.22,137.96,138.15,8477.0,137.99,138.22,137.96,138.15,8477.0
2018-05-03 14:35:00,138.15,138.22,138.05,138.05,9467.0,138.15,138.22,138.05,138.05,9467.0
2018-05-03 14:40:00,138.03,138.04,137.79,137.81,4500.0,138.03,138.04,137.79,137.81,4500.0
2018-05-03 14:45:00,137.76,137.79,137.64,137.68,1500.0,137.76,137.79,137.64,137.68,1500.0
2018-05-03 14:50:00,137.67,137.72,137.67,137.72,1726.0,137.67,137.72,137.67,137.72,1726.0
2018-05-03 14:55:00,137.74,137.76,137.57,137.61,2690.0,137.74,137.76,137.57,137.61,2690.0
2018-05-03 15:00:00,137.67,137.76,137.65,137.76,3297.0,137.67,137.76,137.65,137.76,3297.0
2018-05-03 15:05:00,137.72,137.82,137.66,137.69,4730.0,137.72,137.82,137.66,137.69,4730.0
2018-05-03 15:10:00,137.66,137.74,137.56,137.71,2900.0,137.66,137.74,137.56,137.71,2900.0
2018-05-03 15:15:00,137.69,137.89,137.69,137.87,4001.0,137.69,137.89,137.69,137.87,4001.0
2018-05-03 15:20:00,137.89,137.89,137.57,137.71,3950.0,137.89,137.89,137.57,137.71,3950.0
2018-05-03 15:25:00,137.66,137.75,137.61,137.71,3687.0,137.66,137.75,137.61,137.71,3687.0
2018-05-03 15:30:00,137.68,137.86,137.68,137.75,4700.0,137.68,137.86,137.68,137.75,4700.0
2018-05-03 15:35:00,137.75,137.78,137.53,137.55,6850.0,137.75,137.78,137.53,137.55,6850.0
2018-05-03 15:40:00,137.5,137.5,137.3,137.32,8880.0,137.5,137.5,137.3,137.32,8880.0
2018-05-03 15:45:00,137.32,137.34,137.16,137.24,8154.0,137.32,137.34,137.16,137.24,8154.0
2018-05-03 15:50:00,137.23,137.38,137.2,137.34,11457.0,137.23,137.38,137.2,137.34,11457.0
2018-05-03 15:55:00,137.33,137.51,137.24,137.48,25858.0,137.33,137.51,137.24,137.48,25858.0
2018-05-04 09:30:00,136.7,136.7,135.51,135.52,5142.0,136.7,136.7,135.51,135.52,5142.0
2018-05-04 09:35:00,135.5,135.86,135.19,135.86,10194.0,135.5,135.86,135.19,135.86,10194.0
2018-05-04 09:40:00,135.84,136.23,135.75,136.23,2300.0,135.84,136.23,135.75,136.23,2300.0
2018-05-04 09:45:00,135.97,137.22,135.96,137.22,6900.0,135.97,137.22,135.96,137.22,6900.0
2018-05-04 09:50:00,137.24,137.27,136.9,137.27,13601.0,137.24,137.27,136.9,137.27,13601.0
2018-05-04 09:55:00,137.27,137.35,136.98,137.03,8855.0,137.27,137.35,136.98,137.03,8855.0
2018-05-04 10:00:00,137.03,137.08,136.8,136.94,9469.0,137.03,137.08,136.8,136.94,9469.0
2018-05-04 10:05:00,136.94,137.05,136.66,136.97,10209.0,136.94,137.05,136.66,136.97,10209.0
2018-05-04 10:10:00,137.01,137.04,136.82,136.87,5884.0,137.01,137.04,136.82,136.87,5884.0
2018-05-04 10:15:00,136.87,136.93,136.72,136.91,16043.0,136.87,136.93,136.72,136.91,16043.0
2018-05-04 10:20:00,136.95,137.06,136.72,136.72,6686.0,136.95,137.06,136.72,136.72,6686.0
2018-05-04 10:25:00,136.88,137.09,136.79,137.09,6686.0,136.88,137.09,136.79,137.09,6686.0
2018-05-04 10:30:00,137.02,137.57,137.01,137.49,9912.0,137.02,137.57,137.01,137.49,9912.0
2018-05-04 10:35:00,137.51,137.54,137.24,137.27,7311.0,137.51,137.54,137.24,137.27,7311.0
2018-05-04 10:40:00,137.31,137.69,137.3,137.69,23120.0,137.31,137.69,137.3,137.69,23120.0
2018-05-04 10:45:00,137.63,137.77,137.28,137.57,24243.0,137.63,137.77,137.28,137.57,24243.0
2018-05-04 10:50:00,137.59,137.82,137.59,137.7,12006.0,137.59,137.82,137.59,137.7,12006.0
2018-05-04 10:55:00,137.65,137.65,137.39,137.48,5700.0,137.65,137.65,137.39,137.48,5700.0
2018-05-04 11:00:00,137.48,137.88,137.48,137.68,6042.0,137.48,137.88,137.48,137.68,6042.0
2018-05-04 11:05:00,137.7,137.99,137.63,137.99,5498.0,137.7,137.99,137.63,137.99,5498.0
2018-05-04 11:10:00,138.07,138.45,138.07,138.26,3708.0,138.07,138.45,138.07,138.26,3708.0
2018-05-04 11:15:00,138.28,138.28,137.89,137.89,3204.0,138.28,138.28,137.89,137.89,3204.0
2018-05-04 11:20:00,137.82,138.18,137.82,137.97,5447.0,137.82,138.18,137.82,137.97,5447.0
2018-05-04 11:25:00,137.97,138.38,137.95,138.38,3500.0,137.97,138.38,137.95,138.38,3500.0
2018-05-04 11:30:00,138.41,138.71,138.4,138.6,2750.0,138.41,138.71,138.4,138.6,2750.0
2018-05-04 11:35:00,138.65,138.73,138.55,138.72,2716.0,138.65,138.73,138.55,138.72,2716.0
2018-05-04 11:40:00,138.66,138.66,138.42,138.65,4100.0,138.66,138.66,138.42,138.65,4100.0
2018-05-04 11:45:00,138.67,138.67,138.33,138.33,2300.0,138.67,138.67,138.33,138.33,2300.0
2018-05-04 11:50:00,138.3,138.61,138.29,138.52,2103.0,138.3,138.61,138.29,138.52,2103.0
2018-05-04 11:55:00,138.55,138.55,138.48,138.48,1400.0,138.55,138.55,138.48,138.48,1400.0
2018-05-04 12:00:00,138.56,138.64,138.36,138.39,8005.0,138.56,138.64,138.36,138.39,8005.0
2018-05-04 12:05:00,138.36,138.36,138.18,138.3,2394.0,138.36,138.36,138.18,138.3,2394.0
2018-05-04 12:10:00,138.26,138.26,138.16,138.16,800.0,138.26,138.26,138.16,138.16,800.0
2018-05-04 12:15:00,138.16,138.2,138.07,138.12,2100.0,138.16,138.2,138.07,138.12,2100.0
2018-05-04 12:20:00,138.1,138.25,138.03,138.25,3423.0,138.1,138.25,138.03,138.25,3423.0
2018-05-04 12:25:00,138.16,138.25,138.15,138.15,1900.0,138.16,138.25,138.15,138.15,1900.0
2018-05-04 12:30:00,138.17,138.24,138.12,138.24,2244.0,138.17,138.24,138.12,138.24,2244.0
2018-05-04 12:35:00,138.22,138.29,138.13,138.29,1500.0,138.22,138.29,138.13,138.29,1500.0
2018-05-04 12:40:00,138.3,138.3,138.26,138.26,300.0,138.3,138.3,138.26,138.26,300.0
2018-05-04 12:45:00,138.27,138.4,138.19,138.37,6450.0,138.27,138.4,138.19,138.37,6450.0
2018-05-04 12:50:00,138.43,138.55,138.28,138.45,4000.0,138.43,138.55,138.28,138.45,4000.0
2018-05-04 12:55:00,138.5,138.58,138.44,138.58,3055.0,138.5,138.58,138.44,138.58,3055.0
2018-05-04 13:00:00,138.5,138.55,138.38,138.38,3190.0,138.5,138.55,138.38,138.38,3190.0
2018-05-04 13:05:00,138.41,138.57,138.41,138.46,3500.0,138.41,138.57,138.41,138.46,3500.0
2018-05-04 13:10:00,138.45,138.45,138.34,138.34,2801.0,138.45,138.45,138.34,138.34,2801.0
2018-05-04 13:15:00,138.38,138.38,138.24,138.24,1700.0,138.38,138.38,138.24,138.24,1700.0
2018-05-04 13:20:00,138.29,138.57,138.29,138.57,2650.0,138.29,138.57,138.29,138.57,2650.0
2018-05-04 13:25:00,138.54,138.54,138.31,138.45,3928.0,138.54,138.54,138.31,138.45,3928.0
2018-05-04 13:30:00,138.39,138.5,138.39,138.39,1200.0,138.39,138.5,138.39,138.39,1200.0
2018-05-04 13:35:00,138.31,138.39,138.31,138.39,2397.0,138.31,138.39,138.31,138.39,2397.0
2018-05-04 13:40:00,138.43,138.61,138.43,138.61,4397.0,138.43,138.61,138.43,138.61,4397.0
2018-05-04 13:45:00,138.51,138.51,138.45,138.45,600.0,138.51,138.51,138.45,138.45,600.0
2018-05-04 13:50:00,138.54,138.6,138.4,138.4,3000.0,138.54,138.6,138.4,138.4,3000.0
2018-05-04 13:55:00,138.44,138.55,138.4,138.55,3122.0,138.44,138.55,138.4,138.55,3122.0
2018-05-04 14:00:00,138.56,138.69,138.56,138.61,3523.0,138.56,138.69,138.56,138.61,3523.0
2018-05-04 14:05:00,138.63,138.95,138.63,138.95,5719.0,138.63,138.95,138.63,138.95,5719.0
2018-05-04 14:10:00,138.95,139.17,138.95,139.17,5473.0,138.95,139.17,138.95,139.17,5473.0
2018-05-04 14:15:00,139.15,139.2,139.06,139.13,3600.0,139.15,139.2,139.06,139.13,3600.0
2018-05-04 14:20:00,139.1,139.25,139.1,139.21,3080.0,139.1,139.25,139.1,139.21,3080.0
2018-05-04 14:25:00,139.21,139.28,139.13,139.28,3403.0,139.21,139.28,139.13,139.28,3403.0
2018-05-04 14:30:00,139.27,139.43,139.18,139.41,3627.0,139.27,139.43,139.18,139.41,3627.0
2018-05-04 14:35:00,139.41,139.5,139.33,139.45,6810.0,139.41,139.5,139.33,139.45,6810.0
2018-05-04 14:40:00,139.49,139.65,139.42,139.49,4600.0,139.49,139.65,139.42,139.49,4600.0
2018-05-04 14:45:00,139.42,139.42,139.33,139.38,3400.0,139.42,139.42,139.33,139.38,3400.0
2018-05-04 14:50:00,139.39,139.45,139.22,139.24,6172.0,139.39,139.45,139.22,139.24,6172.0
2018-05-04 14:55:00,139.23,139.23,139.1,139.15,4061.0,139.23,139.23,139.1,139.15,4061.0
2018-05-04 15:00:00,139.14,139.14,139.06,139.1,4898.0,139.14,139.14,139.06,139.1,4898.0
2018-05-04 15:05:00,139.07,139.14,139.0,139.08,6804.0,139.07,139.14,139.0,139.08,6804.0
2018-05-04 15:10:00,139.12,139.25,139.0,139.25,6100.0,139.12,139.25,139.0,139.25,6100.0
2018-05-04 15:15:00,139.24,139.29,139.07,139.09,6484.0,139.24,139.29,139.07,139.09,6484.0
2018-05-04 15:20:00,139.09,139.09,138.99,139.03,4600.0,139.09,139.09,138.99,139.03,4600.0
2018-05-04 15:25:00,138.99,139.03,138.89,138.89,8155.0,138.99,139.03,138.89,138.89,8155.0
2018-05-04 15:30:00,138.87,138.92,138.77,138.9,8202.0,138.87,138.92,138.77,138.9,8202.0
2018-05-04 15:35:00,138.85,138.85,138.58,138.58,8602.0,138.85,138.85,138.58,138.58,8602.0
2018-05-04 15:40:00,138.59,138.66,138.54,138.64,8340.0,138.59,138.66,138.54,138.64,8340.0
2018-05-04 15:45:00,138.64,138.64,138.43,138.46,15684.0,138.64,138.64,138.43,138.46,15684.0
2018-05-04 15:50:00,138.43,138.45,138.26,138.43,19803.0,138.43,138.45,138.26,138.43,19803.0
2018-05-04 15:55:00,138.45,138.75,138.38,138.68,42858.0,138.45,138.75,138.38,138.68,42858.0
2018-05-07 09:30:00,138.94,138.94,138.05,138.06,8422.0,138.94,138.94,138.05,138.06,8422.0
2018-05-07 09:35:00,138.35,138.83,137.7,137.94,4314.0,138.35,138.83,137.7,137.94,4314.0
2018-05-07 09:40:00,137.83,137.84,137.32,137.35,1792.0,137.83,137.84,137.32,137.35,1792.0
2018-05-07 09:45:00,137.51,137.51,136.23,136.23,4922.0,137.51,137.51,136.23,136.23,4922.0
2018-05-07 09:50:00,136.23,136.82,136.06,136.82,5171.0,136.23,136.82,136.06,136.82,5171.0
2018-05-07 09:55:00,136.7,136.86,136.3,136.3,31831.0,136.7,136.86,136.3,136.3,31831.0
2018-05-07 10:00:00,136.42,136.44,135.97,136.1,4288.0,136.42,136.44,135.97,136.1,4288.0
2018-05-07 10:05:00,136.08,136.08,135.71,135.76,7123.0,136.08,136.08,135.71,135.76,7123.0
2018-05-07 10:10:00,135.64,135.88,135.64,135.66,5513.0,135.64,135.88,135.64,135.66,5513.0
2018-05-07 10:15:00,135.6,135.64,135.42,135.45,5382.0,135.6,135.64,135.42,135.45,5382.0
2018-05-07 10:20:00,135.47,135.79,135.35,135.57,7264.0,135.47,135.79,135.35,135.57,7264.0
2018-05-07 10:25:00,135.55,135.55,135.08,135.1,18753.0,135.55,135.55,135.08,135.1,18753.0
2018-05-07 10:30:00,135.14,135.14,134.79,134.89,5406.0,135.14,135.14,134.79,134.89,5406.0
2018-05-07 10:35:00,134.84,135.01,134.3,134.3,12183.0,134.84,135.01,134.3,134.3,12183.0
2018-05-07 10:40:00,134.34,134.56,134.13,134.32,17354.0,134.34,134.56,134.13,134.32,17354.0
2018-05-07 10:45:00,134.34,134.77,134.25,134.75,6973.0,134.34,134.77,134.25,134.75,6973.0
2018-05-07 10:50:00,134.66,134.98,134.65,134.73,5973.0,134.66,134.98,134.65,134.73,5973.0
2018-05-07 10:55:00,134.79,135.07,134.79,135.07,1000.0,134.79,135.07,134.79,135.07,1000.0
2018-05-07 11:00:00,135.05,135.29,134.87,135.14,5250.0,135.05,135.29,134.87,135.14,5250.0
2018-05-07 11:05:00,135.1,135.22,135.03,135.22,4100.0,135.1,135.22,135.03,135.22,4100.0
2018-05-07 11:10:00,135.28,135.42,135.28,135.42,2300.0,135.28,135.42,135.28,135.42,2300.0
2018-05-07 11:15:00,135.49,135.66,135.49,135.53,5012.0,135.49,135.66,135.49,135.53,5012.0
2018-05-07 11:20:00,135.54,135.58,135.34,135.45,4245.0,135.54,135.58,135.34,135.45,4245.0
2018-05-07 11:25:00,135.47,135.7,135.44,135.7,2049.0,135.47,135.7,135.44,135.7,2049.0
2018-05-07 11:30:00,135.64,135.68,135.48,135.5,2802.0,135.64,135.68,135.48,135.5,2802.0
2018-05-07 11:35:00,135.52,135.52,135.27,135.3,2835.0,135.52,135.52,135.27,135.3,2835.0
2018-05-07 11:40:00,135.28,135.45,135.12,135.44,4521.0,135.28,135.45,135.12,135.44,4521.0
2018-05-07 11:45:00,135.41,135.45,135.24,135.24,2200.0,135.41,135.45,135.24,135.24,2200.0
2018-05-07 11:50:00,135.25,135.25,135.05,135.2,3900.0,135.25,135.25,135.05,135.2,3900.0
2018-05-07 11:55:00,135.19,135.24,135.14,135.22,3540.0,135.19,135.24,135.14,135.22,3540.0
2018-05-07 12:00:00,135.23,135.26,135.19,135.2,1700.0,135.23,135.26,135.19,135.2,1700.0
2018-05-07 12:05:00,135.26,135.29,134.89,134.89,9406.0,135.26,135.29,134.89,134.89,9406.0
2018-05-07 12:10:00,134.92,135.09,134.92,135.05,3659.0,134.92,135.09,134.92,135.05,3659.0
2018-05-07 12:15:00,135.24,135.24,134.93,134.96,4613.0,135.24,135.24,134.93,134.96,4613.0
2018-05-07 12:20:00,135.03,135.14,134.94,135.01,4117.0,135.03,135.14,134.94,135.01,4117.0
2018-05-07 12:25:00,135.07,135.13,135.0,135.13,2110.0,135.07,135.13,135.0,135.13,2110.0
2018-05-07 12:30:00,135.07,135.08,134.98,135.03,2948.0,135.07,135.08,134.98,135.03,2948.0
2018-05-07 12:35:00,135.0,135.14,134.96,135.01,4400.0,135.0,135.14,134.96,135.01,4400.0
2018-05-07 12:40:00,135.16,135.16,135.01,135.02,2638.0,135.16,135.16,135.01,135.02,2638.0
2018-05-07 12:45:00,135.06,135.36,135.04,135.36,3800.0,135.06,135.36,135.04,135.36,3800.0
2018-05-07 12:50:00,135.39,135.39,135.23,135.24,4789.0,135.39,135.39,135.23,135.24,4789.0
2018-05-07 12:55:00,135.24,135.3,135.23,135.25,2275.0,135.24,135.3,135.23,135.25,2275.0
2018-05-07 13:00:00,135.24,135.5,135.24,135.28,5283.0,135.24,135.5,135.24,135.28,5283.0
2018-05-07 13:05:00,135.25,135.29,135.04,135.04,3392.0,135.25,135.29,135.04,135.04,3392.0
2018-05-07 13:10:00,135.08,135.12,135.04,135.04,2200.0,135.08,135.12,135.04,135.04,2200.0
2018-05-07 13:15:00,135.08,135.3,135.08,135.19,3602.0,135.08,135.3,135.08,135.19,3602.0
2018-05-07 13:20:00,135.22,135.3,135.21,135.24,1900.0,135.22,135.3,135.21,135.24,1900.0
2018-05-07 13:25:00,135.24,135.26,135.12,135.16,3298.0,135.24,135.26,135.12,135.16,3298.0
2018-05-07 13:30:00,135.16,135.32,135.15,135.32,3900.0,135.16,135.32,135.15,135.32,3900.0
2018-05-07 13:35:00,135.38,135.38,135.2,135.22,2536.0,135.38,135.38,135.2,135.22,2536.0
2018-05-07 13:40:00,135.23,135.32,135.19,135.27,2600.0,135.23,135.32,135.19,135.27,2600.0
2018-05-07 13:45:00,135.21,135.23,135.17,135.19,1819.0,135.21,135.23,135.17,135.19,1819.0
2018-05-07 13:50:00,135.19,135.26,135.18,135.24,5721.0,135.19,135.26,135.18,135.24,5721.0
2018-05-07 13:55:00,135.22,135.22,135.11,135.11,2215.0,135.22,135.22,135.11,135.11,2215.0
2018-05-07 14:00:00,135.09,135.19,135.01,135.15,5632.0,135.09,135.19,135.01,135.15,5632.0
2018-05-07 14:05:00,135.15,135.45,135.12,135.39,2822.0,135.15,135.45,135.12,135.39,2822.0
2018-05-07 14:10:00,135.48,135.5,135.31,135.41,4097.0,135.48,135.5,135.31,135.41,4097.0
2018-05-07 14:15:00,135.4,135.5,135.36,135.45,2200.0,135.4,135.5,135.36,135.45,2200.0
2018-05-07 14:20:00,135.49,135.5,135.41,135.43,4847.0,135.49,135.5,135.41,135.43,4847.0
2018-05-07 14:25:00,135.42,135.53,135.36,135.43,4075.0,135.42,135.53,135.36,135.43,4075.0
2018-05-07 14:30:00,135.49,135.75,135.44,135.71,3914.0,135.49,135.75,135.44,135.71,3914.0
2018-05-07 14:35:00,135.73,135.79,135.66,135.66,4768.0,135.73,135.79,135.66,135.66,4768.0
2018-05-07 14:40:00,135.66,135.71,135.46,135.53,8142.0,135.66,135.71,135.46,135.53,8142.0
2018-05-07 14:45:00,135.46,135.63,135.45,135.62,3400.0,135.46,135.63,135.45,135.62,3400.0
2018-05-07 14:50:00,135.57,135.61,135.23,135.23,12092.0,135.57,135.61,135.23,135.23,12092.0
2018-05-07 14:55:00,135.27,135.27,135.16,135.16,6833.0,135.27,135.27,135.16,135.16,6833.0
2018-05-07 15:00:00,135.16,135.34,135.12,135.34,8652.0,135.16,135.34,135.12,135.34,8652.0
2018-05-07 15:05:00,135.36,135.6,135.36,135.53,5797.0,135.36,135.6,135.36,135.53,5797.0
2018-05-07 15:10:00,135.57,135.67,135.19,135.19,5818.0,135.57,135.67,135.19,135.19,5818.0
2018-05-07 15:15:00,135.25,135.48,135.17,135.37,6712.0,135.25,135.48,135.17,135.37,6712.0
2018-05-07 15:20:00,135.43,135.49,135.36,135.43,10084.0,135.43,135.49,135.36,135.43,10084.0
2018-05-07 15:25:00,135.39,135.44,135.29,135.36,7885.0,135.39,135.44,135.29,135.36,7885.0
2018-05-07 15:30:00,135.37,135.52,135.32,135.51,10190.0,135.37,135.52,135.32,135.51,10190.0
2018-05-07 15:35:00,135.52,135.52,135.35,135.36,11742.0,135.52,135.52,135.35,135.36,11742.0
2018-05-07 15:40:00,135.35,135.4,135.32,135.35,19292.0,135.35,135.4,135.32,135.35,19292.0
2018-05-07 15:45:00,135.35,135.46,135.21,135.45,25508.0,135.35,135.46,135.21,135.45,25508.0
2018-05-07 15:50:00,135.45,135.52,135.26,135.49,16259.0,135.45,135.52,135.26,135.49,16259.0
2018-05-07 15:55:00,135.5,135.59,135.46,135.59,35322.0,135.5,135.59,135.46,135.59,35322.0
2018-05-08 09:30:00,135.62,136.34,135.03,136.34,5048.0,135.62,136.34,135.03,136.34,5048.0
2018-05-08 09:35:00,136.3,136.3,135.73,136.11,3690.0,136.3,136.3,135.73,136.11,3690.0
2018-05-08 09:40:00,136.21,136.81,136.18,136.53,7480.0,136.21,136.81,136.18,136.53,7480.0
2018-05-08 09:45:00,136.67,137.0,136.66,136.74,5246.0,136.67,137.0,136.66,136.74,5246.0
2018-05-08 09:50:00,136.81,137.61,136.73,137.58,2299.0,136.81,137.61,136.73,137.58,2299.0
2018-05-08 09:55:00,137.55,137.55,137.11,137.32,3232.0,137.55,137.55,137.11,137.32,3232.0
2018-05-08 10:00:00,137.44,137.44,137.13,137.14,2600.0,137.44,137.44,137.13,137.14,2600.0
2018-05-08 10:05:00,137.36,137.64,137.36,137.64,1700.0,137.36,137.64,137.36,137.64,1700.0
2018-05-08 10:10:00,137.81,137.85,137.67,137.72,3870.0,137.81,137.85,137.67,137.72,3870.0
2018-05-08 10:15:00,137.7,138.15,137.67,138.14,4658.0,137.7,138.15,137.67,138.14,4658.0
2018-05-08 10:20:00,137.99,137.99,137.63,137.81,2646.0,137.99,137.99,137.63,137.81,2646.0
2018-05-08 10:25:00,137.82,138.48,137.77,138.28,8603.0,137.82,138.48,137.77,138.28,8603.0
2018-05-08 10:30:00,138.28,138.29,138.01,138.03,2300.0,138.28,138.29,138.01,138.03,2300.0
2018-05-08 10:35:00,138.07,138.18,138.0,138.0,3273.0,138.07,138.18,138.0,138.0,3273.0
2018-05-08 10:40:00,137.91,137.92,137.76,137.86,2503.0,137.91,137.92,137.76,137.86,2503.0
2018-05-08 10:45:00,137.75,137.75,137.46,137.47,2171.0,137.75,137.75,137.46,137.47,2171.0
2018-05-08 10:50:00,137.4,138.05,137.4,138.05,5775.0,137.4,138.05,137.4,138.05,5775.0
2018-05-08 10:55:00,138.06,138.21,138.02,138.21,1709.0,138.06,138.21,138.02,138.21,1709.0
2018-05-08 11:00:00,138.16,138.16,138.0,138.0,3078.0,138.16,138.16,138.0,138.0,3078.0
2018-05-08 11:05:00,137.87,137.95,137.81,137.95,2597.0,137.87,137.95,137.81,137.95,2597.0
2018-05-08 11:10:00,138.04,138.42,138.04,138.2,3460.0,138.04,138.42,138.04,138.2,3460.0
2018-05-08 11:15:00,138.29,138.39,138.23,138.33,1575.0,138.29,138.39,138.23,138.33,1575.0
2018-05-08 11:20:00,138.4,138.85,138.4,138.5,5278.0,138.4,138.85,138.4,138.5,5278.0
2018-05-08 11:25:00,138.59,138.73,138.51,138.73,1900.0,138.59,138.73,138.51,138.73,1900.0
2018-05-08 11:30:00,138.63,138.64,138.46,138.46,4200.0,138.63,138.64,138.46,138.46,4200.0
2018-05-08 11:35:00,138.4,138.41,138.06,138.06,1900.0,138.4,138.41,138.06,138.06,1900.0
2018-05-08 11:40:00,138.11,138.14,137.94,138.09,12247.0,138.11,138.14,137.94,138.09,12247.0
2018-05-08 11:45:00,137.99,138.07,137.82,137.92,10687.0,137.99,138.07,137.82,137.92,10687.0
2018-05-08 11:50:00,137.98,138.18,137.98,138.05,3750.0,137.98,138.18,137.98,138.05,3750.0
2018-05-08 11:55:00,138.04,138.17,137.94,138.16,7661.0,138.04,138.17,137.94,138.16,7661.0
2018-05-08 12:00:00,138.09,138.13,137.9,137.92,1500.0,138.09,138.13,137.9,137.92,1500.0
2018-05-08 12:05:00,137.89,137.93,137.73,137.74,6800.0,137.89,137.93,137.73,137.74,6800.0
2018-05-08 12:10:00,137.77,137.77,137.51,137.52,4441.0,137.77,137.77,137.51,137.52,4441.0
2018-05-08 12:15:00,137.51,137.55,137.42,137.49,7380.0,137.51,137.55,137.42,137.49,7380.0
2018-05-08 12:20:00,137.44,137.48,137.36,137.43,11644.0,137.44,137.48,137.36,137.43,11644.0
2018-05-08 12:25:00,137.48,137.71,137.48,137.7,5952.0,137.48,137.71,137.48,137.7,5952.0
2018-05-08 12:30:00,137.75,137.75,137.39,137.49,9605.0,137.75,137.75,137.39,137.49,9605.0
2018-05-08 12:35:00,137.45,137.45,137.22,137.33,2200.0,137.45,137.45,137.22,137.33,2200.0
2018-05-08 12:40:00,137.4,137.4,137.24,137.24,2108.0,137.4,137.4,137.24,137.24,2108.0
2018-05-08 12:45:00,137.24,137.34,137.23,137.34,1700.0,137.24,137.34,137.23,137.34,1700.0
2018-05-08 12:50:00,137.3,137.31,137.1,137.1,2900.0,137.3,137.31,137.1,137.1,2900.0
2018-05-08 12:55:00,137.15,137.18,137.11,137.12,1300.0,137.15,137.18,137.11,137.12,1300.0
2018-05-08 13:00:00,137.13,137.36,137.13,137.28,3600.0,137.13,137.36,137.13,137.28,3600.0
2018-05-08 13:05:00,137.28,137.35,137.28,137.29,900.0,137.28,137.35,137.28,137.29,900.0
2018-05-08 13:10:00,137.24,137.26,137.12,137.26,2875.0,137.24,137.26,137.12,137.26,2875.0
2018-05-08 13:15:00,137.21,137.21,137.07,137.16,1300.0,137.21,137.21,137.07,137.16,1300.0
2018-05-08 13:20:00,137.2,137.22,137.2,137.22,200.0,137.2,137.22,137.2,137.22,200.0
2018-05-08 13:25:00,137.27,137.34,137.2,137.24,4071.0,137.27,137.34,137.2,137.24,4071.0
2018-05-08 13:30:00,137.26,137.66,137.26,137.65,4752.0,137.26,137.66,137.26,137.65,4752.0
2018-05-08 13:35:00,137.72,137.95,137.72,137.93,4870.0,137.72,137.95,137.72,137.93,4870.0
2018-05-08 13:40:00,137.85,137.89,137.81,137.89,1700.0,137.85,137.89,137.81,137.89,1700.0
2018-05-08 13:45:00,137.88,137.91,137.8,137.8,1000.0,137.88,137.91,137.8,137.8,1000.0
2018-05-08 13:50:00,137.76,138.14,137.76,138.13,5089.0,137.76,138.14,137.76,138.13,5089.0
2018-05-08 13:55:00,138.1,138.35,138.07,138.15,3275.0,138.1,138.35,138.07,138.15,3275.0
2018-05-08 14:00:00,138.21,138.3,138.09,138.16,4200.0,138.21,138.3,138.09,138.16,4200.0
2018-05-08 14:05:00,138.17,138.17,137.9,137.92,5767.0,138.17,138.17,137.9,137.92,5767.0
2018-05-08 14:10:00,137.87,137.88,137.7,137.77,4860.0,137.87,137.88,137.7,137.77,4860.0
2018-05-08 14:15:00,137.78,137.85,137.61,137.77,6721.0,137.78,137.85,137.61,137.77,6721.0
2018-05-08 14:20:00,137.77,137.8,137.62,137.75,5538.0,137.77,137.8,137.62,137.75,5538.0
2018-05-08 14:25:00,137.77,138.0,137.77,137.99,8801.0,137.77,138.0,137.77,137.99,8801.0
2018-05-08 14:30:00,137.96,137.99,137.82,137.89,6956.0,137.96,137.99,137.82,137.89,6956.0
2018-05-08 14:35:00,137.9,137.9,137.53,137.53,4800.0,137.9,137.9,137.53,137.53,4800.0
2018-05-08 14:40:00,137.44,137.59,137.29,137.57,8725.0,137.44,137.59,137.29,137.57,8725.0
2018-05-08 14:45:00,137.62,137.62,137.47,137.59,3226.0,137.62,137.62,137.47,137.59,3226.0
2018-05-08 14:50:00,137.62,137.77,137.58,137.72,11824.0,137.62,137.77,137.58,137.72,11824.0
2018-05-08 14:55:00,137.76,137.77,137.61,137.73,7258.0,137.76,137.77,137.61,137.73,7258.0
2018-05-08 15:00:00,137.67,137.75,137.61,137.67,6157.0,137.67,137.75,137.61,137.67,6157.0
2018-05-08 15:05:00,137.7,137.71,137.58,137.58,5131.0,137.7,137.71,137.58,137.58,5131.0
2018-05-08 15:10:00,137.58,137.81,137.5,137.81,5071.0,137.58,137.81,137.5,137.81,5071.0
2018-05-08 15:15:00,137.79,137.79,137.6,137.6,10056.0,137.79,137.79,137.6,137.6,10056.0
2018-05-08 15:20:00,137.59,137.79,137.59,137.73,6900.0,137.59,137.79,137.59,137.73,6900.0
2018-05-08 15:25:00,137.78,137.78,137.6,137.65,17413.0,137.78,137.78,137.6,137.65,17413.0
2018-05-08 15:30:00,137.65,137.8,137.59,137.75,13008.0,137.65,137.8,137.59,137.75,13008.0
2018-05-08 15:35:00,137.75,137.83,137.65,137.66,14019.0,137.75,137.83,137.65,137.66,14019.0
2018-05-08 15:40:00,137.69,137.75,137.59,137.59,8031.0,137.69,137.75,137.59,137.59,8031.0
2018-05-08 15:45:00,137.56,137.6,137.43,137.57,17869.0,137.56,137.6,137.43,137.57,17869.0
2018-05-08 15:50:00,137.6,137.7,137.51,137.52,9240.0,137.6,137.7,137.51,137.52,9240.0
2018-05-08 15:55:00,137.53,137.76,137.51,137.76,28792.0,137.53,137.76,137.51,137.76,28792.0
2018-05-09 09:30:00,138.5,138.5,137.27,137.72,6546.0,138.5,138.5,137.27,137.72,6546.0
2018-05-09 09:35:00,137.8,137.8,137.8,137.8,100.0,137.8,137.8,137.8,137.8,100.0
2018-05-09 09:40:00,137.76,138.08,137.6,137.9,5866.0,137.76,138.08,137.6,137.9,5866.0
2018-05-09 09:45:00,137.84,137.84,137.55,137.72,3000.0,137.84,137.84,137.55,137.72,3000.0
2018-05-09 09:50:00,137.75,138.39,137.75,138.08,2811.0,137.75,138.39,137.75,138.08,2811.0
2018-05-09 09:55:00,138.19,138.41,138.18,138.41,600.0,138.19,138.41,138.18,138.41,600.0
2018-05-09 10:00:00,138.29,138.29,138.05,138.11,5636.0,138.29,138.29,138.05,138.11,5636.0
2018-05-09 10:05:00,138.14,138.21,138.01,138.03,4700.0,138.14,138.21,138.01,138.03,4700.0
2018-05-09 10:10:00,138.03,138.18,138.03,138.13,2600.0,138.03,138.18,138.03,138.13,2600.0
2018-05-09 10:15:00,138.06,138.06,137.7,137.78,3761.0,138.06,138.06,137.7,137.78,3761.0
2018-05-09 10:20:00,137.82,138.23,137.82,138.22,2239.0,137.82,138.23,137.82,138.22,2239.0
2018-05-09 10:25:00,138.12,138.12,137.89,137.89,1300.0,138.12,138.12,137.89,137.89,1300.0
2018-05-09 10:30:00,137.72,137.84,137.58,137.84,2521.0,137.72,137.84,137.58,137.84,2521.0
2018-05-09 10:35:00,137.84,137.91,137.61,137.61,9343.0,137.84,137.91,137.61,137.61,9343.0
2018-05-09 10:40:00,137.74,138.08,137.69,137.69,2700.0,137.74,138.08,137.69,137.69,2700.0
2018-05-09 10:45:00,137.77,137.9,137.73,137.9,1800.0,137.77,137.9,137.73,137.9,1800.0
2018-05-09 10:50:00,137.84,138.02,137.84,137.98,3471.0,137.84,138.02,137.84,137.98,3471.0
2018-05-09 10:55:00,138.01,138.16,138.0,138.02,5300.0,138.01,138.16,138.0,138.02,5300.0
2018-05-09 11:00:00,137.95,137.95,137.55,137.55,1600.0,137.95,137.95,137.55,137.55,1600.0
2018-05-09 11:05:00,137.62,137.62,137.2,137.2,1200.0,137.62,137.62,137.2,137.2,1200.0
2018-05-09 11:10:00,137.17,137.39,137.16,137.27,3391.0,137.17,137.39,137.16,137.27,3391.0
2018-05-09 11:15:00,137.28,137.64,137.24,137.64,2000.0,137.28,137.64,137.24,137.64,2000.0
2018-05-09 11:20:00,137.74,138.0,137.73,138.0,1401.0,137.74,138.0,137.73,138.0,1401.0
2018-05-09 11:25:00,138.0,138.01,137.79,138.0,3600.0,138.0,138.01,137.79,138.0,3600.0
2018-05-09 11:30:00,137.91,138.11,137.87,137.94,6060.0,137.91,138.11,137.87,137.94,6060.0
2018-05-09 11:35:00,137.88,137.88,137.76,137.82,1600.0,137.88,137.88,137.76,137.82,1600.0
2018-05-09 11:40:00,137.72,138.03,137.72,138.03,1400.0,137.72,138.03,137.72,138.03,1400.0
2018-05-09 11:45:00,138.03,138.03,137.82,137.85,3218.0,138.03,138.03,137.82,137.85,3218.0
2018-05-09 11:50:00,137.88,138.03,137.83,138.0,2786.0,137.88,138.03,137.83,138.0,2786.0
2018-05-09 11:55:00,138.03,138.25,137.98,138.24,2605.0,138.03,138.25,137.98,138.24,2605.0
2018-05-09 12:00:00,138.2,138.22,138.1,138.22,2300.0,138.2,138.22,138.1,138.22,2300.0
2018-05-09 12:05:00,138.19,138.4,138.19,138.27,2800.0,138.19,138.4,138.19,138.27,2800.0
2018-05-09 12:10:00,138.28,138.31,138.27,138.31,700.0,138.28,138.31,138.27,138.31,700.0
2018-05-09 12:15:00,138.36,138.39,138.25,138.26,1700.0,138.36,138.39,138.25,138.26,1700.0
2018-05-09 12:20:00,138.21,138.32,138.19,138.3,13147.0,138.21,138.32,138.19,138.3,13147.0
2018-05-09 12:25:00,138.27,138.3,138.17,138.29,2105.0,138.27,138.3,138.17,138.29,2105.0
2018-05-09 12:30:00,138.3,138.43,138.29,138.41,2553.0,138.3,138.43,138.29,138.41,2553.0
2018-05-09 12:35:00,138.47,138.48,138.28,138.37,4896.0,138.47,138.48,138.28,138.37,4896.0
2018-05-09 12:40:00,138.32,138.43,138.32,138.4,2124.0,138.32,138.43,138.32,138.4,2124.0
2018-05-09 12:45:00,138.42,138.73,138.41,138.73,2677.0,138.42,138.73,138.41,138.73,2677.0
2018-05-09 12:50:00,138.77,138.78,138.65,138.74,3700.0,138.77,138.78,138.65,138.74,3700.0
2018-05-09 12:55:00,138.74,138.86,138.74,138.8,2350.0,138.74,138.86,138.74,138.8,2350.0
2018-05-09 13:00:00,138.77,139.06,138.77,139.0,2200.0,138.77,139.06,138.77,139.0,2200.0
2018-05-09 13:05:00,139.01,139.14,139.01,139.08,1646.0,139.01,139.14,139.01,139.08,1646.0
2018-05-09 13:10:00,139.14,139.14,138.98,138.99,1800.0,139.14,139.14,138.98,138.99,1800.0
2018-05-09 13:15:00,138.95,138.97,138.93,138.97,1542.0,138.95,138.97,138.93,138.97,1542.0
2018-05-09 13:20:00,138.97,139.14,138.97,139.14,1100.0,138.97,139.14,138.97,139.14,1100.0
2018-05-09 13:25:00,139.16,139.16,138.99,139.09,2406.0,139.16,139.16,138.99,139.09,2406.0
2018-05-09 13:30:00,139.14,139.18,139.12,139.12,1655.0,139.14,139.18,139.12,139.12,1655.0
2018-05-09 13:35:00,139.12,139.35,139.09,139.35,1740.0,139.12,139.35,139.09,139.35,1740.0
2018-05-09 13:40:00,139.34,139.46,139.34,139.4,1300.0,139.34,139.46,139.34,139.4,1300.0
2018-05-09 13:45:00,139.41,139.51,139.19,139.51,3405.0,139.41,139.51,139.19,139.51,3405.0
2018-05-09 13:50:00,139.53,139.63,139.52,139.63,1451.0,139.53,139.63,139.52,139.63,1451.0
2018-05-09 13:55:00,139.6,139.65,139.51,139.65,3246.0,139.6,139.65,139.51,139.65,3246.0
2018-05-09 14:00:00,139.62,139.64,139.4,139.52,4070.0,139.62,139.64,139.4,139.52,4070.0
2018-05-09 14:05:00,139.56,139.56,139.45,139.46,3096.0,139.56,139.56,139.45,139.46,3096.0
2018-05-09 14:10:00,139.53,139.53,139.22,139.37,2400.0,139.53,139.53,139.22,139.37,2400.0
2018-05-09 14:15:00,139.39,139.51,139.29,139.29,2100.0,139.39,139.51,139.29,139.29,2100.0
2018-05-09 14:20:00,139.26,139.26,138.94,139.06,3513.0,139.26,139.26,138.94,139.06,3513.0
2018-05-09 14:25:00,139.06,139.09,138.83,138.92,4900.0,139.06,139.09,138.83,138.92,4900.0
2018-05-09 14:30:00,138.88,138.96,138.78,138.96,4210.0,138.88,138.96,138.78,138.96,4210.0
2018-05-09 14:35:00,138.95,139.14,138.92,139.14,4381.0,138.95,139.14,138.92,139.14,4381.0
2018-05-09 14:40:00,139.16,139.33,139.09,139.28,3200.0,139.16,139.33,139.09,139.28,3200.0
2018-05-09 14:45:00,139.29,139.33,139.15,139.26,7208.0,139.29,139.33,139.15,139.26,7208.0
2018-05-09 14:50:00,139.28,139.28,139.17,139.26,4844.0,139.28,139.28,139.17,139.26,4844.0
2018-05-09 14:55:00,139.18,139.33,139.11,139.3,5349.0,139.18,139.33,139.11,139.3,5349.0
2018-05-09 15:00:00,139.25,139.28,139.19,139.22,2661.0,139.25,139.28,139.19,139.22,2661.0
2018-05-09 15:05:00,139.23,139.35,139.21,139.22,4300.0,139.23,139.35,139.21,139.22,4300.0
2018-05-09 15:10:00,139.3,139.4,139.28,139.34,4342.0,139.3,139.4,139.28,139.34,4342.0
2018-05-09 15:15:00,139.35,139.4,139.22,139.22,7403.0,139.35,139.4,139.22,139.22,7403.0
2018-05-09 15:20:00,139.27,139.29,138.96,139.05,5330.0,139.27,139.29,138.96,139.05,5330.0
2018-05-09 15:25:00,138.95,139.05,138.89,138.91,6020.0,138.95,139.05,138.89,138.91,6020.0
2018-05-09 15:30:00,138.96,139.09,138.91,139.06,3700.0,138.96,139.09,138.91,139.06,3700.0
2018-05-09 15:35:00,139.09,139.18,139.09,139.15,3642.0,139.09,139.18,139.09,139.15,3642.0
2018-05-09 15:40:00,139.14,139.2,139.03,139.15,8203.0,139.14,139.2,139.03,139.15,8203.0
2018-05-09 15:45:00,139.14,139.36,139.14,139.32,10005.0,139.14,139.36,139.14,139.32,10005.0
2018-05-09 15:50:00,139.34,139.43,139.32,139.39,13748.0,139.34,139.43,139.32,139.39,13748.0
2018-05-09 15:55:00,139.4,139.46,139.37,139.4,17053.0,139.4,139.46,139.37,139.4,17053.0
2018-05-10 09:30:00,139.39,139.39,138.46,138.5,6475.0,139.39,139.39,138.46,138.5,6475.0
2018-05-10 09:35:00,138.58,139.12,138.57,138.69,16766.0,138.58,139.12,138.57,138.69,16766.0
2018-05-10 09:40:00,138.57,138.68,137.73,137.73,3575.0,138.57,138.68,137.73,137.73,3575.0
2018-05-10 09:45:00,138.0,138.18,137.47,137.73,4900.0,138.0,138.18,137.47,137.73,4900.0
2018-05-10 09:50:00,137.74,138.01,137.61,138.01,3062.0,137.74,138.01,137.61,138.01,3062.0
2018-05-10 09:55:00,138.04,138.24,137.86,138.09,10949.0,138.04,138.24,137.86,138.09,10949.0
2018-05-10 10:00:00,138.1,138.16,137.77,137.77,1550.0,138.1,138.16,137.77,137.77,1550.0
2018-05-10 10:05:00,137.77,138.28,137.63,138.22,4700.0,137.77,138.28,137.63,138.22,4700.0
2018-05-10 10:10:00,138.22,138.33,137.9,137.9,2500.0,138.22,138.33,137.9,137.9,2500.0
2018-05-10 10:15:00,137.97,137.98,137.32,137.84,9205.0,137.97,137.98,137.32,137.84,9205.0
2018-05-10 10:20:00,137.59,137.8,137.56,137.69,4751.0,137.59,137.8,137.56,137.69,4751.0
2018-05-10 10:25:00,137.77,137.85,137.61,137.85,1500.0,137.77,137.85,137.61,137.85,1500.0
2018-05-10 10:30:00,137.93,138.19,137.93,138.14,3983.0,137.93,138.19,137.93,138.14,3983.0
2018-05-10 10:35:00,138.3,138.43,138.09,138.09,6245.0,138.3,138.43,138.09,138.09,6245.0
2018-05-10 10:40:00,138.03,138.31,138.03,138.17,3550.0,138.03,138.31,138.03,138.17,3550.0
2018-05-10 10:45:00,138.18,138.18,137.6,137.6,1700.0,138.18,138.18,137.6,137.6,1700.0
2018-05-10 10:50:00,137.6,137.69,137.43,137.58,5600.0,137.6,137.69,137.43,137.58,5600.0
2018-05-10 10:55:00,137.54,137.6,137.46,137.51,4162.0,137.54,137.6,137.46,137.51,4162.0
2018-05-10 11:00:00,137.56,137.56,137.28,137.28,5784.0,137.56,137.56,137.28,137.28,5784.0
2018-05-10 11:05:00,137.3,137.57,137.29,137.57,1672.0,137.3,137.57,137.29,137.57,1672.0
2018-05-10 11:10:00,137.59,137.59,137.32,137.33,2000.0,137.59,137.59,137.32,137.33,2000.0
2018-05-10 11:15:00,137.28,137.46,137.22,137.46,2901.0,137.28,137.46,137.22,137.46,2901.0
2018-05-10 11:20:00,137.38,137.48,137.34,137.42,4336.0,137.38,137.48,137.34,137.42,4336.0
2018-05-10 11:25:00,137.38,137.58,137.38,137.48,2900.0,137.38,137.58,137.38,137.48,2900.0
2018-05-10 11:30:00,137.57,137.67,137.53,137.62,3100.0,137.57,137.67,137.53,137.62,3100.0
2018-05-10 11:35:00,137.6,137.61,137.45,137.45,1993.0,137.6,137.61,137.45,137.45,1993.0
2018-05-10 11:40:00,137.45,137.56,137.29,137.42,3424.0,137.45,137.56,137.29,137.42,3424.0
2018-05-10 11:45:00,137.56,137.74,137.5,137.74,2294.0,137.56,137.74,137.5,137.74,2294.0
2018-05-10 11:50:00,137.77,137.92,137.69,137.92,4000.0,137.77,137.92,137.69,137.92,4000.0
2018-05-10 11:55:00,137.92,138.19,137.86,138.14,1500.0,137.92,138.19,137.86,138.14,1500.0
2018-05-10 12:00:00,138.14,138.21,138.07,138.19,3600.0,138.14,138.21,138.07,138.19,3600.0
2018-05-10 12:05:00,138.15,138.24,138.13,138.24,1700.0,138.15,138.24,138.13,138.24,1700.0
2018-05-10 12:10:00,138.34,138.53,138.34,138.44,14276.0,138.34,138.53,138.34,138.44,14276.0
2018-05-10 12:15:00,138.46,138.72,138.46,138.64,3500.0,138.46,138.72,138.46,138.64,3500.0
2018-05-10 12:20:00,138.58,138.59,138.44,138.44,1895.0,138.58,138.59,138.44,138.44,1895.0
2018-05-10 12:25:00,138.39,138.43,138.34,138.38,1400.0,138.39,138.43,138.34,138.38,1400.0
2018-05-10 12:30:00,138.32,138.44,138.21,138.41,4521.0,138.32,138.44,138.21,138.41,4521.0
2018-05-10 12:35:00,138.47,138.57,138.43,138.5,1280.0,138.47,138.57,138.43,138.5,1280.0
2018-05-10 12:40:00,138.54,138.71,138.48,138.52,3500.0,138.54,138.71,138.48,138.52,3500.0
2018-05-10 12:45:00,138.52,138.59,138.51,138.52,2800.0,138.52,138.59,138.51,138.52,2800.0
2018-05-10 12:50:00,138.48,138.52,138.43,138.52,1500.0,138.48,138.52,138.43,138.52,1500.0
2018-05-10 12:55:00,138.55,138.6,138.52,138.6,2914.0,138.55,138.6,138.52,138.6,2914.0
2018-05-10 13:00:00,138.64,138.84,138.64,138.84,2650.0,138.64,138.84,138.64,138.84,2650.0
2018-05-10 13:05:00,138.82,138.88,138.76,138.88,1900.0,138.82,138.88,138.76,138.88,1900.0
2018-05-10 13:10:00,138.84,138.84,138.76,138.81,925.0,138.84,138.84,138.76,138.81,925.0
2018-05-10 13:15:00,138.79,138.8,138.68,138.68,1100.0,138.79,138.8,138.68,138.68,1100.0
2018-05-10 13:20:00,138.73,138.93,138.7,138.84,3505.0,138.73,138.93,138.7,138.84,3505.0
2018-05-10 13:25:00,138.83,138.83,138.63,138.63,2106.0,138.83,138.83,138.63,138.63,2106.0
2018-05-10 13:30:00,138.67,138.67,138.42,138.44,2200.0,138.67,138.67,138.42,138.44,2200.0
2018-05-10 13:35:00,138.41,138.41,138.3,138.3,700.0,138.41,138.41,138.3,138.3,700.0
2018-05-10 13:40:00,138.28,138.36,138.19,138.29,4095.0,138.28,138.36,138.19,138.29,4095.0
2018-05-10 13:45:00,138.28,138.28,138.11,138.11,1700.0,138.28,138.28,138.11,138.11,1700.0
2018-05-10 13:50:00,138.11,138.27,138.11,138.14,4165.0,138.11,138.27,138.11,138.14,4165.0
2018-05-10 13:55:00,138.14,138.35,138.14,138.34,3500.0,138.14,138.35,138.14,138.34,3500.0
2018-05-10 14:00:00,138.39,138.62,138.31,138.54,2800.0,138.39,138.62,138.31,138.54,2800.0
2018-05-10 14:05:00,138.54,138.82,138.43,138.82,5000.0,138.54,138.82,138.43,138.82,5000.0
2018-05-10 14:10:00,138.82,138.88,138.76,138.78,1648.0,138.82,138.88,138.76,138.78,1648.0
2018-05-10 14:15:00,138.86,139.2,138.83,139.2,3198.0,138.86,139.2,138.83,139.2,3198.0
2018-05-10 14:20:00,139.34,139.34,139.1,139.15,4600.0,139.34,139.34,139.1,139.15,4600.0
2018-05-10 14:25:00,139.06,139.19,139.06,139.09,1000.0,139.06,139.19,139.06,139.09,1000.0
2018-05-10 14:30:00,139.23,139.23,139.03,139.04,1940.0,139.23,139.23,139.03,139.04,1940.0
2018-05-10 14:35:00,139.07,139.07,138.72,138.89,2100.0,139.07,139.07,138.72,138.89,2100.0
2018-05-10 14:40:00,138.85,139.06,138.7,139.06,2400.0,138.85,139.06,138.7,139.06,2400.0
2018-05-10 14:45:00,139.06,139.31,139.0,139.3,3200.0,139.06,139.31,139.0,139.3,3200.0
2018-05-10 14:50:00,139.31,139.32,139.09,139.17,3617.0,139.31,139.32,139.09,139.17,3617.0
2018-05-10 14:55:00,139.17,139.17,138.95,139.08,15549.0,139.17,139.17,138.95,139.08,15549.0
2018-05-10 15:00:00,139.15,139.16,138.87,138.88,2300.0,139.15,139.16,138.87,138.88,2300.0
2018-05-10 15:05:00,138.91,138.91,138.75,138.88,2310.0,138.91,138.91,138.75,138.88,2310.0
2018-05-10 15:10:00,138.83,138.99,138.78,138.93,3900.0,138.83,138.99,138.78,138.93,3900.0
2018-05-10 15:15:00,138.97,139.29,138.97,139.23,5758.0,138.97,139.29,138.97,139.23,5758.0
2018-05-10 15:20:00,139.14,139.14,138.87,138.87,1669.0,139.14,139.14,138.87,138.87,1669.0
2018-05-10 15:25:00,138.91,138.94,138.68,138.88,24816.0,138.91,138.94,138.68,138.88,24816.0
2018-05-10 15:30:00,138.9,139.01,138.81,138.98,5238.0,138.9,139.01,138.81,138.98,5238.0
2018-05-10 15:35:00,138.97,138.97,138.76,138.78,4305.0,138.97,138.97,138.76,138.78,4305.0
2018-05-10 15:40:00,138.81,138.86,138.7,138.84,13374.0,138.81,138.86,138.7,138.84,13374.0
2018-05-10 15:45:00,138.88,139.11,138.86,139.0,13205.0,138.88,139.11,138.86,139.0,13205.0
2018-05-10 15:50:00,139.04,139.16,138.86,138.86,19161.0,139.04,139.16,138.86,138.86,19161.0
2018-05-10 15:55:00,138.91,139.02,138.64,138.7,71734.0,138.91,139.02,138.64,138.7,71734.0
2018-05-11 09:30:00,138.54,138.8,137.73,138.25,13681.0,138.54,138.8,137.73,138.25,13681.0
2018-05-11 09:35:00,137.77,138.94,137.77,138.9,4997.0,137.77,138.94,137.77,138.9,4997.0
2018-05-11 09:40:00,138.9,139.29,138.89,138.93,10463.0,138.9,139.29,138.89,138.93,10463.0
2018-05-11 09:45:00,139.15,139.16,138.86,138.86,3000.0,139.15,139.16,138.86,138.86,3000.0
2018-05-11 09:50:00,138.96,138.96,138.16,138.16,8216.0,138.96,138.96,138.16,138.16,8216.0
2018-05-11 09:55:00,138.17,138.54,138.17,138.33,8142.0,138.17,138.54,138.17,138.33,8142.0
2018-05-11 10:00:00,138.29,138.63,138.08,138.34,14227.0,138.29,138.63,138.08,138.34,14227.0
2018-05-11 10:05:00,138.44,138.54,138.35,138.43,11453.0,138.44,138.54,138.35,138.43,11453.0
2018-05-11 10:10:00,138.47,138.51,138.24,138.37,4593.0,138.47,138.51,138.24,138.37,4593.0
2018-05-11 10:15:00,138.38,138.64,138.31,138.4,7751.0,138.38,138.64,138.31,138.4,7751.0
2018-05-11 10:20:00,138.54,138.8,138.51,138.77,6023.0,138.54,138.8,138.51,138.77,6023.0
2018-05-11 10:25:00,138.84,138.85,138.68,138.72,3594.0,138.84,138.85,138.68,138.72,3594.0
2018-05-11 10:30:00,138.75,139.06,138.74,138.94,4200.0,138.75,139.06,138.74,138.94,4200.0
2018-05-11 10:35:00,138.99,138.99,138.74,138.84,61012.0,138.99,138.99,138.74,138.84,61012.0
2018-05-11 10:40:00,138.84,139.04,138.84,138.95,7371.0,138.84,139.04,138.84,138.95,7371.0
2018-05-11 10:45:00,138.86,138.93,138.51,138.54,12409.0,138.86,138.93,138.51,138.54,12409.0
2018-05-11 10:50:00,138.54,138.55,138.27,138.52,12480.0,138.54,138.55,138.27,138.52,12480.0
2018-05-11 10:55:00,138.53,138.8,138.47,138.76,4807.0,138.53,138.8,138.47,138.76,4807.0
2018-05-11 11:00:00,138.75,138.78,138.6,138.72,5450.0,138.75,138.78,138.6,138.72,5450.0
2018-05-11 11:05:00,138.69,138.69,138.31,138.38,7226.0,138.69,138.69,138.31,138.38,7226.0
2018-05-11 11:10:00,138.42,138.57,138.35,138.48,5186.0,138.42,138.57,138.35,138.48,5186.0
2018-05-11 11:15:00,138.49,138.7,138.4,138.6,4650.0,138.49,138.7,138.4,138.6,4650.0
2018-05-11 11:20:00,138.64,138.78,138.53,138.78,6800.0,138.64,138.78,138.53,138.78,6800.0
2018-05-11 11:25:00,138.74,138.81,138.63,138.69,23505.0,138.74,138.81,138.63,138.69,23505.0
2018-05-11 11:30:00,138.69,139.12,138.68,138.86,9655.0,138.69,139.12,138.68,138.86,9655.0
2018-05-11 11:35:00,138.94,139.07,138.94,139.0,3700.0,138.94,139.07,138.94,139.0,3700.0
2018-05-11 11:40:00,139.06,139.1,138.8,139.1,6970.0,139.06,139.1,138.8,139.1,6970.0
2018-05-11 11:45:00,139.13,139.3,139.1,139.3,2425.0,139.13,139.3,139.1,139.3,2425.0
2018-05-11 11:50:00,139.28,139.51,139.25,139.37,4142.0,139.28,139.51,139.25,139.37,4142.0
2018-05-11 11:55:00,139.37,139.37,139.05,139.18,4910.0,139.37,139.37,139.05,139.18,4910.0
2018-05-11 12:00:00,139.32,139.47,139.22,139.39,4100.0,139.32,139.47,139.22,139.39,4100.0
2018-05-11 12:05:00,139.37,139.44,139.32,139.4,3501.0,139.37,139.44,139.32,139.4,3501.0
2018-05-11 12:10:00,139.39,139.39,139.14,139.14,2121.0,139.39,139.39,139.14,139.14,2121.0
2018-05-11 12:15:00,139.12,139.16,139.07,139.16,4700.0,139.12,139.16,139.07,139.16,4700.0
2018-05-11 12:20:00,139.19,139.21,139.0,139.0,3235.0,139.19,139.21,139.0,139.0,3235.0
2018-05-11 12:25:00,138.98,139.14,138.88,138.88,4844.0,138.98,139.14,138.88,138.88,4844.0
2018-05-11 12:30:00,138.97,139.0,138.9,138.9,800.0,138.97,139.0,138.9,138.9,800.0
2018-05-11 12:35:00,138.99,138.99,138.84,138.96,4434.0,138.99,138.99,138.84,138.96,4434.0
2018-05-11 12:40:00,138.96,139.09,138.9,139.09,4190.0,138.96,139.09,138.9,139.09,4190.0
2018-05-11 12:45:00,139.13,139.22,139.06,139.06,2505.0,139.13,139.22,139.06,139.06,2505.0
2018-05-11 12:50:00,139.08,139.22,139.04,139.16,3700.0,139.08,139.22,139.04,139.16,3700.0
2018-05-11 12:55:00,139.1,139.1,138.9,138.9,900.0,139.1,139.1,138.9,138.9,900.0
2018-05-11 13:00:00,138.88,139.05,138.8,139.05,3200.0,138.88,139.05,138.8,139.05,3200.0
2018-05-11 13:05:00,139.01,139.08,138.94,139.0,2600.0,139.01,139.08,138.94,139.0,2600.0
2018-05-11 13:10:00,139.02,139.08,138.98,138.98,4026.0,139.02,139.08,138.98,138.98,4026.0
2018-05-11 13:15:00,138.97,138.99,138.76,138.76,5905.0,138.97,138.99,138.76,138.76,5905.0
2018-05-11 13:20:00,138.68,138.81,138.66,138.75,2600.0,138.68,138.81,138.66,138.75,2600.0
2018-05-11 13:25:00,138.76,138.78,138.54,138.54,2435.0,138.76,138.78,138.54,138.54,2435.0
2018-05-11 13:30:00,138.64,138.77,138.52,138.77,3451.0,138.64,138.77,138.52,138.77,3451.0
2018-05-11 13:35:00,138.81,138.81,138.67,138.77,1818.0,138.81,138.81,138.67,138.77,1818.0
2018-05-11 13:40:00,138.76,138.76,138.66,138.7,1728.0,138.76,138.76,138.66,138.7,1728.0
2018-05-11 13:45:00,138.63,138.73,138.45,138.72,5505.0,138.63,138.73,138.45,138.72,5505.0
2018-05-11 13:50:00,138.66,138.69,138.65,138.65,2110.0,138.66,138.69,138.65,138.65,2110.0
2018-05-11 13:55:00,138.56,138.56,138.5,138.54,1142.0,138.56,138.56,138.5,138.54,1142.0
2018-05-11 14:00:00,138.54,138.68,138.5,138.51,5613.0,138.54,138.68,138.5,138.51,5613.0
2018-05-11 14:05:00,138.4,138.5,138.31,138.31,4109.0,138.4,138.5,138.31,138.31,4109.0
2018-05-11 14:10:00,138.31,138.47,138.24,138.36,6296.0,138.31,138.47,138.24,138.36,6296.0
2018-05-11 14:15:00,138.34,138.62,138.34,138.62,1922.0,138.34,138.62,138.34,138.62,1922.0
2018-05-11 14:20:00,138.57,138.66,138.53,138.58,4000.0,138.57,138.66,138.53,138.58,4000.0
2018-05-11 14:25:00,138.53,138.53,138.4,138.5,4554.0,138.53,138.53,138.4,138.5,4554.0
2018-05-11 14:30:00,138.56,138.68,138.51,138.58,3400.0,138.56,138.68,138.51,138.58,3400.0
2018-05-11 14:35:00,138.61,138.8,138.61,138.77,6664.0,138.61,138.8,138.61,138.77,6664.0
2018-05-11 14:40:00,138.81,138.87,138.75,138.77,2010.0,138.81,138.87,138.75,138.77,2010.0
2018-05-11 14:45:00,138.77,138.78,138.69,138.72,3828.0,138.77,138.78,138.69,138.72,3828.0
2018-05-11 14:50:00,138.76,138.77,138.46,138.55,3310.0,138.76,138.77,138.46,138.55,3310.0
2018-05-11 14:55:00,138.55,138.66,138.44,138.45,5700.0,138.55,138.66,138.44,138.45,5700.0
2018-05-11 15:00:00,138.51,138.63,138.43,138.49,7443.0,138.51,138.63,138.43,138.49,7443.0
2018-05-11 15:05:00,138.4,138.57,138.37,138.48,5380.0,138.4,138.57,138.37,138.48,5380.0
2018-05-11 15:10:00,138.46,138.54,138.43,138.53,4682.0,138.46,138.54,138.43,138.53,4682.0
2018-05-11 15:15:00,138.52,138.58,138.38,138.58,5194.0,138.52,138.58,138.38,138.58,5194.0
2018-05-11 15:20:00,138.63,138.63,138.4,138.42,5389.0,138.63,138.63,138.4,138.42,5389.0
2018-05-11 15:25:00,138.42,138.42,138.16,138.23,7439.0,138.42,138.42,138.16,138.23,7439.0
2018-05-11 15:30:00,138.23,138.33,138.09,138.33,14439.0,138.23,138.33,138.09,138.33,14439.0
2018-05-11 15:35:00,138.34,138.35,138.18,138.2,13667.0,138.34,138.35,138.18,138.2,13667.0
2018-05-11 15:40:00,138.19,138.23,138.12,138.2,13671.0,138.19,138.23,138.12,138.2,13671.0
2018-05-11 15:45:00,138.21,138.21,138.03,138.17,21963.0,138.21,138.21,138.03,138.17,21963.0
2018-05-11 15:50:00,138.17,138.17,138.02,138.07,24744.0,138.17,138.17,138.02,138.07,24744.0
2018-05-11 15:55:00,138.09,138.35,138.09,138.35,44166.0,138.09,138.35,138.09,138.35,44166.0
2018-05-14 09:30:00,138.89,139.25,138.37,139.25,31985.0,138.89,139.25,138.37,139.25,31985.0
2018-05-14 09:35:00,139.17,139.99,139.0,139.99,20455.0,139.17,139.99,139.0,139.99,20455.0
2018-05-14 09:40:00,139.75,141.5,139.75,141.42,21577.0,139.75,141.5,139.75,141.42,21577.0
2018-05-14 09:45:00,141.3,141.5,141.1,141.5,9590.0,141.3,141.5,141.1,141.5,9590.0
2018-05-14 09:50:00,141.32,141.39,140.68,140.8,9518.0,141.32,141.39,140.68,140.8,9518.0
2018-05-14 09:55:00,140.89,140.95,140.52,140.52,2715.0,140.89,140.95,140.52,140.52,2715.0
2018-05-14 10:00:00,140.53,140.92,140.4,140.74,11541.0,140.53,140.92,140.4,140.74,11541.0
2018-05-14 10:05:00,140.73,141.37,140.65,141.17,3789.0,140.73,141.37,140.65,141.17,3789.0
2018-05-14 10:10:00,141.05,141.06,140.83,140.99,4980.0,141.05,141.06,140.83,140.99,4980.0
2018-05-14 10:15:00,140.93,140.94,140.31,140.31,4310.0,140.93,140.94,140.31,140.31,4310.0
2018-05-14 10:20:00,140.4,140.87,140.1,140.87,7341.0,140.4,140.87,140.1,140.87,7341.0
2018-05-14 10:25:00,140.81,140.82,140.29,140.39,6790.0,140.81,140.82,140.29,140.39,6790.0
2018-05-14 10:30:00,140.44,140.71,140.31,140.4,2185.0,140.44,140.71,140.31,140.4,2185.0
2018-05-14 10:35:00,140.32,140.93,140.32,140.93,38218.0,140.32,140.93,140.32,140.93,38218.0
2018-05-14 10:40:00,141.08,141.08,140.26,140.26,2805.0,141.08,141.08,140.26,140.26,2805.0
2018-05-14 10:45:00,140.28,140.56,139.92,140.56,5419.0,140.28,140.56,139.92,140.56,5419.0
2018-05-14 10:50:00,140.55,140.71,140.33,140.39,9002.0,140.55,140.71,140.33,140.39,9002.0
2018-05-14 10:55:00,140.41,140.69,140.41,140.44,8628.0,140.41,140.69,140.41,140.44,8628.0
2018-05-14 11:00:00,140.36,140.69,140.17,140.17,5877.0,140.36,140.69,140.17,140.17,5877.0
2018-05-14 11:05:00,140.18,140.4,140.18,140.25,4018.0,140.18,140.4,140.18,140.25,4018.0
2018-05-14 11:10:00,140.31,140.59,140.25,140.42,7800.0,140.31,140.59,140.25,140.42,7800.0
2018-05-14 11:15:00,140.52,140.77,140.5,140.62,6850.0,140.52,140.77,140.5,140.62,6850.0
2018-05-14 11:20:00,140.68,140.71,140.5,140.5,7727.0,140.68,140.71,140.5,140.5,7727.0
2018-05-14 11:25:00,140.47,140.62,140.45,140.59,2414.0,140.47,140.62,140.45,140.59,2414.0
2018-05-14 11:30:00,140.54,140.85,140.54,140.65,6025.0,140.54,140.85,140.54,140.65,6025.0
2018-05-14 11:35:00,140.6,140.65,140.53,140.57,5014.0,140.6,140.65,140.53,140.57,5014.0
2018-05-14 11:40:00,140.51,140.51,140.36,140.38,6216.0,140.51,140.51,140.36,140.38,6216.0
2018-05-14 11:45:00,140.33,140.52,140.25,140.44,3994.0,140.33,140.52,140.25,140.44,3994.0
2018-05-14 11:50:00,140.38,140.38,140.17,140.25,6650.0,140.38,140.38,140.17,140.25,6650.0
2018-05-14 11:55:00,140.18,140.21,139.98,140.08,4167.0,140.18,140.21,139.98,140.08,4167.0
2018-05-14 12:00:00,140.18,140.57,140.18,140.31,4327.0,140.18,140.57,140.18,140.31,4327.0
2018-05-14 12:05:00,140.34,140.44,140.2,140.24,5000.0,140.34,140.44,140.2,140.24,5000.0
2018-05-14 12:10:00,140.25,140.26,139.88,139.94,6208.0,140.25,140.26,139.88,139.94,6208.0
2018-05-14 12:15:00,139.91,139.97,139.85,139.86,2226.0,139.91,139.97,139.85,139.86,2226.0
2018-05-14 12:20:00,139.86,140.22,139.86,140.21,5243.0,139.86,140.22,139.86,140.21,5243.0
2018-05-14 12:25:00,140.18,140.24,140.06,140.06,6302.0,140.18,140.24,140.06,140.06,6302.0
2018-05-14 12:30:00,140.05,140.13,139.97,139.97,3918.0,140.05,140.13,139.97,139.97,3918.0
2018-05-14 12:35:00,140.02,140.08,139.89,139.89,6596.0,140.02,140.08,139.89,139.89,6596.0
2018-05-14 12:40:00,139.98,140.07,139.68,139.76,6385.0,139.98,140.07,139.68,139.76,6385.0
2018-05-14 12:45:00,139.75,140.01,139.75,139.97,3800.0,139.75,140.01,139.75,139.97,3800.0
2018-05-14 12:50:00,140.04,140.16,139.88,139.89,6410.0,140.04,140.16,139.88,139.89,6410.0
2018-05-14 12:55:00,139.92,139.95,139.86,139.88,3709.0,139.92,139.95,139.86,139.88,3709.0
2018-05-14 13:00:00,139.84,140.05,139.84,139.98,3560.0,139.84,140.05,139.84,139.98,3560.0
2018-05-14 13:05:00,139.92,139.92,139.65,139.65,2824.0,139.92,139.92,139.65,139.65,2824.0
2018-05-14 13:10:00,139.71,139.87,139.7,139.8,8228.0,139.71,139.87,139.7,139.8,8228.0
2018-05-14 13:15:00,139.76,139.89,139.69,139.89,3503.0,139.76,139.89,139.69,139.89,3503.0
2018-05-14 13:20:00,139.84,139.95,139.8,139.85,2750.0,139.84,139.95,139.8,139.85,2750.0
2018-05-14 13:25:00,139.9,139.9,139.7,139.75,4735.0,139.9,139.9,139.7,139.75,4735.0
2018-05-14 13:30:00,139.72,139.78,139.52,139.77,2811.0,139.72,139.78,139.52,139.77,2811.0
2018-05-14 13:35:00,139.79,139.9,139.71,139.75,10144.0,139.79,139.9,139.71,139.75,10144.0
2018-05-14 13:40:00,139.77,140.01,139.75,139.96,10533.0,139.77,140.01,139.75,139.96,10533.0
2018-05-14 13:45:00,139.99,139.99,139.8,139.8,1367.0,139.99,139.99,139.8,139.8,1367.0
2018-05-14 13:50:00,139.72,139.9,139.67,139.73,2800.0,139.72,139.9,139.67,139.73,2800.0
2018-05-14 13:55:00,139.69,139.8,139.65,139.74,3664.0,139.69,139.8,139.65,139.74,3664.0
2018-05-14 14:00:00,139.77,139.86,139.73,139.81,5984.0,139.77,139.86,139.73,139.81,5984.0
2018-05-14 14:05:00,139.8,140.06,139.8,139.83,15508.0,139.8,140.06,139.8,139.83,15508.0
2018-05-14 14:10:00,139.85,140.08,139.85,140.0,9000.0,139.85,140.08,139.85,140.0,9000.0
2018-05-14 14:15:00,139.97,140.01,139.92,139.98,4200.0,139.97,140.01,139.92,139.98,4200.0
2018-05-14 14:20:00,139.97,140.07,139.96,140.04,5971.0,139.97,140.07,139.96,140.04,5971.0
2018-05-14 14:25:00,140.03,140.06,139.98,140.03,3400.0,140.03,140.06,139.98,140.03,3400.0
2018-05-14 14:30:00,140.08,140.15,140.03,140.06,5095.0,140.08,140.15,140.03,140.06,5095.0
2018-05-14 14:35:00,140.1,140.2,140.1,140.11,2764.0,140.1,140.2,140.1,140.11,2764.0
2018-05-14 14:40:00,140.14,140.14,140.02,140.09,4700.0,140.14,140.14,140.02,140.09,4700.0
2018-05-14 14:45:00,140.15,140.2,140.05,140.05,2400.0,140.15,140.2,140.05,140.05,2400.0
2018-05-14 14:50:00,140.04,140.19,140.03,140.18,7100.0,140.04,140.19,140.03,140.18,7100.0
2018-05-14 14:55:00,140.17,140.21,140.13,140.2,3656.0,140.17,140.21,140.13,140.2,3656.0
2018-05-14 15:00:00,140.16,140.42,140.09,140.37,7568.0,140.16,140.42,140.09,140.37,7568.0
2018-05-14 15:05:00,140.34,140.37,140.21,140.26,5650.0,140.34,140.37,140.21,140.26,5650.0
2018-05-14 15:10:00,140.2,140.2,140.04,140.04,1500.0,140.2,140.2,140.04,140.04,1500.0
2018-05-14 15:15:00,140.04,140.17,140.01,140.14,8952.0,140.04,140.17,140.01,140.14,8952.0
2018-05-14 15:20:00,140.14,140.23,140.1,140.17,3200.0,140.14,140.23,140.1,140.17,3200.0
2018-05-14 15:25:00,140.18,140.4,140.13,140.4,4609.0,140.18,140.4,140.13,140.4,4609.0
2018-05-14 15:30:00,140.37,140.37,140.05,140.12,8393.0,140.37,140.37,140.05,140.12,8393.0
2018-05-14 15:35:00,140.14,140.24,140.03,140.03,12062.0,140.14,140.24,140.03,140.03,12062.0
2018-05-14 15:40:00,140.04,140.26,140.04,140.22,15485.0,140.04,140.26,140.04,140.22,15485.0
2018-05-14 15:45:00,140.18,140.18,139.84,139.84,13253.0,140.18,140.18,139.84,139.84,13253.0
2018-05-14 15:50:00,139.83,140.06,139.81,140.05,19250.0,139.83,140.06,139.81,140.05,19250.0
2018-05-14 15:55:00,140.07,140.17,139.91,139.97,50271.0,140.07,140.17,139.91,139.97,50271.0
2018-05-15 09:30:00,138.85,139.53,138.01,139.28,6977.0,138.85,139.53,138.01,139.28,6977.0
2018-05-15 09:35:00,139.1,139.14,138.83,138.9,2296.0,139.1,139.14,138.83,138.9,2296.0
2018-05-15 09:40:00,138.89,138.89,138.35,138.71,2748.0,138.89,138.89,138.35,138.71,2748.0
2018-05-15 09:45:00,138.71,139.0,138.52,138.9,3671.0,138.71,139.0,138.52,138.9,3671.0
2018-05-15 09:50:00,138.87,139.13,138.37,138.76,11706.0,138.87,139.13,138.37,138.76,11706.0
2018-05-15 09:55:00,138.79,138.79,138.5,138.62,3675.0,138.79,138.79,138.5,138.62,3675.0
2018-05-15 10:00:00,138.7,139.05,138.69,138.93,9627.0,138.7,139.05,138.69,138.93,9627.0
2018-05-15 10:05:00,138.82,139.62,138.82,139.45,10019.0,138.82,139.62,138.82,139.45,10019.0
2018-05-15 10:10:00,139.5,139.68,139.41,139.57,5780.0,139.5,139.68,139.41,139.57,5780.0
2018-05-15 10:15:00,139.51,139.51,139.25,139.26,8961.0,139.51,139.51,139.25,139.26,8961.0
2018-05-15 10:20:00,139.39,140.05,139.34,140.04,9709.0,139.39,140.05,139.34,140.04,9709.0
2018-05-15 10:25:00,140.09,140.18,139.81,140.03,10027.0,140.09,140.18,139.81,140.03,10027.0
2018-05-15 10:30:00,139.9,140.26,139.61,139.61,7272.0,139.9,140.26,139.61,139.61,7272.0
2018-05-15 10:35:00,139.72,140.66,139.68,140.59,9529.0,139.72,140.66,139.68,140.59,9529.0
2018-05-15 10:40:00,140.59,140.6,140.31,140.48,6577.0,140.59,140.6,140.31,140.48,6577.0
2018-05-15 10:45:00,140.47,140.48,140.09,140.19,10381.0,140.47,140.48,140.09,140.19,10381.0
2018-05-15 10:50:00,140.22,140.66,140.22,140.66,6353.0,140.22,140.66,140.22,140.66,6353.0
2018-05-15 10:55:00,140.54,140.54,140.34,140.47,9010.0,140.54,140.54,140.34,140.47,9010.0
2018-05-15 11:00:00,140.4,140.65,140.4,140.6,3611.0,140.4,140.65,140.4,140.6,3611.0
2018-05-15 11:05:00,140.57,140.69,140.55,140.59,2688.0,140.57,140.69,140.55,140.59,2688.0
2018-05-15 11:10:00,140.46,140.46,140.21,140.22,4300.0,140.46,140.46,140.21,140.22,4300.0
2018-05-15 11:15:00,140.2,140.38,140.15,140.31,2720.0,140.2,140.38,140.15,140.31,2720.0
2018-05-15 11:20:00,140.23,140.23,139.96,139.96,8222.0,140.23,140.23,139.96,139.96,8222.0
2018-05-15 11:25:00,140.01,140.02,139.88,139.91,2937.0,140.01,140.02,139.88,139.91,2937.0
2018-05-15 11:30:00,139.92,140.0,139.88,139.98,5403.0,139.92,140.0,139.88,139.98,5403.0
2018-05-15 11:35:00,139.92,139.92,139.67,139.67,3957.0,139.92,139.92,139.67,139.67,3957.0
2018-05-15 11:40:00,139.69,139.84,139.67,139.84,1600.0,139.69,139.84,139.67,139.84,1600.0
2018-05-15 11:45:00,139.88,139.95,139.8,139.95,4903.0,139.88,139.95,139.8,139.95,4903.0
2018-05-15 11:50:00,140.05,140.05,139.72,139.9,9155.0,140.05,140.05,139.72,139.9,9155.0
2018-05-15 11:55:00,139.84,139.91,139.7,139.7,2400.0,139.84,139.91,139.7,139.7,2400.0
2018-05-15 12:00:00,139.62,139.62,139.41,139.5,3486.0,139.62,139.62,139.41,139.5,3486.0
2018-05-15 12:05:00,139.53,139.57,139.06,139.1,9752.0,139.53,139.57,139.06,139.1,9752.0
2018-05-15 12:10:00,139.06,139.22,139.06,139.17,3027.0,139.06,139.22,139.06,139.17,3027.0
2018-05-15 12:15:00,139.25,139.4,139.23,139.26,3407.0,139.25,139.4,139.23,139.26,3407.0
2018-05-15 12:20:00,139.37,139.38,139.26,139.28,1472.0,139.37,139.38,139.26,139.28,1472.0
2018-05-15 12:25:00,139.28,139.45,139.13,139.45,4720.0,139.28,139.45,139.13,139.45,4720.0
2018-05-15 12:30:00,139.47,139.51,139.4,139.49,2802.0,139.47,139.51,139.4,139.49,2802.0
2018-05-15 12:35:00,139.48,139.52,139.43,139.47,3903.0,139.48,139.52,139.43,139.47,3903.0
2018-05-15 12:40:00,139.49,139.61,139.4,139.61,3838.0,139.49,139.61,139.4,139.61,3838.0
2018-05-15 12:45:00,139.61,139.82,139.61,139.7,3149.0,139.61,139.82,139.61,139.7,3149.0
2018-05-15 12:50:00,139.71,139.74,139.66,139.72,4272.0,139.71,139.74,139.66,139.72,4272.0
2018-05-15 12:55:00,139.75,139.77,139.62,139.69,3150.0,139.75,139.77,139.62,139.69,3150.0
2018-05-15 13:00:00,139.65,139.76,139.65,139.73,5599.0,139.65,139.76,139.65,139.73,5599.0
2018-05-15 13:05:00,139.71,139.76,139.64,139.73,3400.0,139.71,139.76,139.64,139.73,3400.0
2018-05-15 13:10:00,139.71,139.8,139.65,139.76,6300.0,139.71,139.8,139.65,139.76,6300.0
2018-05-15 13:15:00,139.74,139.77,139.68,139.77,1555.0,139.74,139.77,139.68,139.77,1555.0
2018-05-15 13:20:00,139.82,139.82,139.65,139.73,5687.0,139.82,139.82,139.65,139.73,5687.0
2018-05-15 13:25:00,139.71,139.71,139.65,139.65,7200.0,139.71,139.71,139.65,139.65,7200.0
2018-05-15 13:30:00,139.65,139.69,139.38,139.4,27727.0,139.65,139.69,139.38,139.4,27727.0
2018-05-15 13:35:00,139.47,139.49,139.43,139.43,3304.0,139.47,139.49,139.43,139.43,3304.0
2018-05-15 13:40:00,139.41,139.51,139.2,139.21,3100.0,139.41,139.51,139.2,139.21,3100.0
2018-05-15 13:45:00,139.25,139.49,139.25,139.49,2100.0,139.25,139.49,139.25,139.49,2100.0
2018-05-15 13:50:00,139.51,139.57,139.37,139.43,3500.0,139.51,139.57,139.37,139.43,3500.0
2018-05-15 13:55:00,139.48,139.48,139.33,139.36,1800.0,139.48,139.48,139.33,139.36,1800.0
2018-05-15 14:00:00,139.38,139.38,139.28,139.34,4000.0,139.38,139.38,139.28,139.34,4000.0
2018-05-15 14:05:00,139.32,139.33,139.27,139.3,2700.0,139.32,139.33,139.27,139.3,2700.0
2018-05-15 14:10:00,139.25,139.39,139.24,139.3,8900.0,139.25,139.39,139.24,139.3,8900.0
2018-05-15 14:15:00,139.31,139.31,139.04,139.19,14743.0,139.31,139.31,139.04,139.19,14743.0
2018-05-15 14:20:00,139.17,139.2,138.98,139.01,17923.0,139.17,139.2,138.98,139.01,17923.0
2018-05-15 14:25:00,139.04,139.29,139.0,139.21,17430.0,139.04,139.29,139.0,139.21,17430.0
2018-05-15 14:30:00,139.26,139.61,139.22,139.49,39674.0,139.26,139.61,139.22,139.49,39674.0
2018-05-15 14:35:00,139.5,139.91,139.46,139.75,8762.0,139.5,139.91,139.46,139.75,8762.0
2018-05-15 14:40:00,139.7,139.86,139.63,139.77,10656.0,139.7,139.86,139.63,139.77,10656.0
2018-05-15 14:45:00,139.73,139.73,139.37,139.48,4900.0,139.73,139.73,139.37,139.48,4900.0
2018-05-15 14:50:00,139.47,139.5,139.35,139.44,6650.0,139.47,139.5,139.35,139.44,6650.0
2018-05-15 14:55:00,139.45,139.48,139.34,139.47,8398.0,139.45,139.48,139.34,139.47,8398.0
2018-05-15 15:00:00,139.5,139.66,139.5,139.6,5287.0,139.5,139.66,139.5,139.6,5287.0
2018-05-15 15:05:00,139.66,139.73,139.53,139.6,5870.0,139.66,139.73,139.53,139.6,5870.0
2018-05-15 15:10:00,139.57,139.61,139.51,139.59,14254.0,139.57,139.61,139.51,139.59,14254.0
2018-05-15 15:15:00,139.63,139.88,139.63,139.77,6860.0,139.63,139.88,139.63,139.77,6860.0
2018-05-15 15:20:00,139.7,139.7,139.41,139.46,5807.0,139.7,139.7,139.41,139.46,5807.0
2018-05-15 15:25:00,139.44,139.64,139.41,139.47,6897.0,139.44,139.64,139.41,139.47,6897.0
2018-05-15 15:30:00,139.4,139.68,139.33,139.67,7357.0,139.4,139.68,139.33,139.67,7357.0
2018-05-15 15:35:00,139.71,139.74,139.55,139.61,5670.0,139.71,139.74,139.55,139.61,5670.0
2018-05-15 15:40:00,139.55,139.56,139.46,139.56,10736.0,139.55,139.56,139.46,139.56,10736.0
2018-05-15 15:45:00,139.54,139.56,139.37,139.41,11581.0,139.54,139.56,139.37,139.41,11581.0
2018-05-15 15:50:00,139.41,139.62,139.39,139.53,19415.0,139.41,139.62,139.39,139.53,19415.0
2018-05-15 15:55:00,139.51,139.88,139.51,139.81,32174.0,139.51,139.88,139.51,139.81,32174.0
2018-05-16 09:30:00,140.65,141.94,140.48,141.87,8928.0,140.65,141.94,140.48,141.87,8928.0
2018-05-16 09:35:00,141.71,142.0,141.67,141.81,9964.0,141.71,142.0,141.67,141.81,9964.0
2018-05-16 09:40:00,141.91,142.23,141.71,141.71,31977.0,141.91,142.23,141.71,141.71,31977.0
2018-05-16 09:45:00,141.79,141.83,141.04,141.26,5800.0,141.79,141.83,141.04,141.26,5800.0
2018-05-16 09:50:00,141.03,141.12,140.4,140.47,7616.0,141.03,141.12,140.4,140.47,7616.0
2018-05-16 09:55:00,140.63,140.72,140.06,140.42,6186.0,140.63,140.72,140.06,140.42,6186.0
2018-05-16 10:00:00,140.45,140.45,139.78,140.1,15837.0,140.45,140.45,139.78,140.1,15837.0
2018-05-16 10:05:00,140.1,140.1,139.54,139.68,19468.0,140.1,140.1,139.54,139.68,19468.0
2018-05-16 10:10:00,139.63,139.71,139.46,139.59,7425.0,139.63,139.71,139.46,139.59,7425.0
2018-05-16 10:15:00,139.67,139.69,139.21,139.35,7025.0,139.67,139.69,139.21,139.35,7025.0
2018-05-16 10:20:00,139.49,139.72,139.47,139.64,1400.0,139.49,139.72,139.47,139.64,1400.0
2018-05-16 10:25:00,139.74,139.94,139.69,139.69,4434.0,139.74,139.94,139.69,139.69,4434.0
2018-05-16 10:30:00,139.64,139.91,139.63,139.82,2210.0,139.64,139.91,139.63,139.82,2210.0
2018-05-16 10:35:00,139.82,140.05,139.72,139.79,7825.0,139.82,140.05,139.72,139.79,7825.0
2018-05-16 10:40:00,139.65,139.66,139.49,139.63,8269.0,139.65,139.66,139.49,139.63,8269.0
2018-05-16 10:45:00,139.63,139.81,139.63,139.8,1300.0,139.63,139.81,139.63,139.8,1300.0
2018-05-16 10:50:00,139.87,140.34,139.82,139.95,6108.0,139.87,140.34,139.82,139.95,6108.0
2018-05-16 10:55:00,139.94,140.11,139.87,140.09,1602.0,139.94,140.11,139.87,140.09,1602.0
2018-05-16 11:00:00,140.1,140.1,139.9,139.92,4233.0,140.1,140.1,139.9,139.92,4233.0
2018-05-16 11:05:00,139.98,140.04,139.72,139.72,5990.0,139.98,140.04,139.72,139.72,5990.0
2018-05-16 11:10:00,139.71,139.79,139.62,139.75,4098.0,139.71,139.79,139.62,139.75,4098.0
2018-05-16 11:15:00,139.67,139.77,139.62,139.73,3900.0,139.67,139.77,139.62,139.73,3900.0
2018-05-16 11:20:00,139.78,139.8,139.66,139.73,3314.0,139.78,139.8,139.66,139.73,3314.0
2018-05-16 11:25:00,139.71,139.71,139.57,139.64,1910.0,139.71,139.71,139.57,139.64,1910.0
2018-05-16 11:30:00,139.67,139.69,139.63,139.67,2500.0,139.67,139.69,139.63,139.67,2500.0
2018-05-16 11:35:00,139.67,139.86,139.67,139.8,2260.0,139.67,139.86,139.67,139.8,2260.0
2018-05-16 11:40:00,139.81,139.87,139.73,139.73,15792.0,139.81,139.87,139.73,139.73,15792.0
2018-05-16 11:45:00,139.75,140.04,139.75,139.91,5256.0,139.75,140.04,139.75,139.91,5256.0
2018-05-16 11:50:00,140.0,140.0,139.76,139.82,33287.0,140.0,140.0,139.76,139.82,33287.0
2018-05-16 11:55:00,139.87,140.04,139.83,140.04,13405.0,139.87,140.04,139.83,140.04,13405.0
2018-05-16 12:00:00,140.07,140.34,140.07,140.34,5830.0,140.07,140.34,140.07,140.34,5830.0
2018-05-16 12:05:00,140.47,140.57,140.25,140.25,6600.0,140.47,140.57,140.25,140.25,6600.0
2018-05-16 12:10:00,140.22,140.3,140.18,140.23,5500.0,140.22,140.3,140.18,140.23,5500.0
2018-05-16 12:15:00,140.25,140.33,140.24,140.26,4240.0,140.25,140.33,140.24,140.26,4240.0
2018-05-16 12:20:00,140.31,140.31,140.2,140.2,1119.0,140.31,140.31,140.2,140.2,1119.0
2018-05-16 12:25:00,140.3,140.37,140.17,140.23,4530.0,140.3,140.37,140.17,140.23,4530.0
2018-05-16 12:30:00,140.23,140.38,140.15,140.3,45464.0,140.23,140.38,140.15,140.3,45464.0
2018-05-16 12:35:00,140.37,140.38,140.29,140.33,4966.0,140.37,140.38,140.29,140.33,4966.0
2018-05-16 12:40:00,140.28,140.3,140.17,140.17,2902.0,140.28,140.3,140.17,140.17,2902.0
2018-05-16 12:45:00,140.17,140.19,139.87,140.09,6082.0,140.17,140.19,139.87,140.09,6082.0
2018-05-16 12:50:00,140.08,140.16,139.99,139.99,4000.0,140.08,140.16,139.99,139.99,4000.0
2018-05-16 12:55:00,140.09,140.1,140.04,140.05,600.0,140.09,140.1,140.04,140.05,600.0
2018-05-16 13:00:00,140.07,140.07,139.89,140.0,4363.0,140.07,140.07,139.89,140.0,4363.0
2018-05-16 13:05:00,139.95,140.03,139.9,140.03,1500.0,139.95,140.03,139.9,140.03,1500.0
2018-05-16 13:10:00,140.05,140.25,139.99,140.25,920.0,140.05,140.25,139.99,140.25,920.0
2018-05-16 13:15:00,140.25,140.28,140.17,140.17,5415.0,140.25,140.28,140.17,140.17,5415.0
2018-05-16 13:20:00,140.22,140.41,140.21,140.41,2303.0,140.22,140.41,140.21,140.41,2303.0
2018-05-16 13:25:00,140.41,140.41,140.38,140.4,900.0,140.41,140.41,140.38,140.4,900.0
2018-05-16 13:30:00,140.43,140.47,140.42,140.47,1019.0,140.43,140.47,140.42,140.47,1019.0
2018-05-16 13:35:00,140.54,140.54,140.38,140.38,1722.0,140.54,140.54,140.38,140.38,1722.0
2018-05-16 13:40:00,140.44,140.44,140.37,140.37,1100.0,140.44,140.44,140.37,140.37,1100.0
2018-05-16 13:45:00,140.36,140.36,140.3,140.3,1100.0,140.36,140.36,140.3,140.3,1100.0
2018-05-16 13:50:00,140.3,140.48,140.3,140.48,2400.0,140.3,140.48,140.3,140.48,2400.0
2018-05-16 13:55:00,140.46,140.62,140.46,140.62,1000.0,140.46,140.62,140.46,140.62,1000.0
2018-05-16 14:00:00,140.62,140.65,140.56,140.59,3160.0,140.62,140.65,140.56,140.59,3160.0
2018-05-16 14:05:00,140.63,140.71,140.63,140.66,1200.0,140.63,140.71,140.63,140.66,1200.0
2018-05-16 14:10:00,140.73,140.77,140.66,140.77,2486.0,140.73,140.77,140.66,140.77,2486.0
2018-05-16 14:15:00,140.77,140.83,140.76,140.81,4523.0,140.77,140.83,140.76,140.81,4523.0
2018-05-16 14:20:00,140.84,141.05,140.84,141.03,3859.0,140.84,141.05,140.84,141.03,3859.0
2018-05-16 14:25:00,141.04,141.2,140.98,141.2,1600.0,141.04,141.2,140.98,141.2,1600.0
2018-05-16 14:30:00,141.1,141.22,141.07,141.15,4917.0,141.1,141.22,141.07,141.15,4917.0
2018-05-16 14:35:00,141.25,141.45,141.25,141.35,4669.0,141.25,141.45,141.25,141.35,4669.0
2018-05-16 14:40:00,141.31,141.31,141.15,141.16,4350.0,141.31,141.31,141.15,141.16,4350.0
2018-05-16 14:45:00,141.2,141.25,140.91,140.91,10498.0,141.2,141.25,140.91,140.91,10498.0
2018-05-16 14:50:00,140.87,140.87,140.8,140.81,2600.0,140.87,140.87,140.8,140.81,2600.0
2018-05-16 14:55:00,140.86,140.94,140.86,140.87,3902.0,140.86,140.94,140.86,140.87,3902.0
2018-05-16 15:00:00,140.73,140.73,140.48,140.5,8664.0,140.73,140.73,140.48,140.5,8664.0
2018-05-16 15:05:00,140.48,140.51,140.43,140.46,4246.0,140.48,140.51,140.43,140.46,4246.0
2018-05-16 15:10:00,140.41,140.45,140.38,140.45,2757.0,140.41,140.45,140.38,140.45,2757.0
2018-05-16 15:15:00,140.4,140.42,140.33,140.42,2885.0,140.4,140.42,140.33,140.42,2885.0
2018-05-16 15:20:00,140.4,140.48,140.35,140.35,12791.0,140.4,140.48,140.35,140.35,12791.0
2018-05-16 15:25:00,140.39,140.39,140.0,140.02,2899.0,140.39,140.39,140.0,140.02,2899.0
2018-05-16 15:30:00,140.01,140.15,139.98,140.06,6227.0,140.01,140.15,139.98,140.06,6227.0
2018-05-16 15:35:00,140.06,140.25,140.0,140.25,8900.0,140.06,140.25,140.0,140.25,8900.0
2018-05-16 15:40:00,140.27,140.36,140.16,140.36,4091.0,140.27,140.36,140.16,140.36,4091.0
2018-05-16 15:45:00,140.32,140.34,140.18,140.2,7339.0,140.32,140.34,140.18,140.2,7339.0
2018-05-16 15:50:00,140.16,140.25,140.09,140.1,10193.0,140.16,140.25,140.09,140.1,10193.0
2018-05-16 15:55:00,140.09,140.42,140.07,140.42,53048.0,140.09,140.42,140.07,140.42,53048.0
2018-05-17 09:30:00,139.86,140.23,138.9,140.07,28818.0,139.86,140.23,138.9,140.07,28818.0
2018-05-17 09:35:00,140.09,140.74,140.08,140.74,1863.0,140.09,140.74,140.08,140.74,1863.0
2018-05-17 09:40:00,140.55,140.55,140.31,140.55,5830.0,140.55,140.55,140.31,140.55,5830.0
2018-05-17 09:45:00,140.62,140.79,140.5,140.5,3851.0,140.62,140.79,140.5,140.5,3851.0
2018-05-17 09:50:00,140.58,140.85,140.58,140.81,2100.0,140.58,140.85,140.58,140.81,2100.0
2018-05-17 09:55:00,140.8,141.22,140.8,141.21,2200.0,140.8,141.22,140.8,141.21,2200.0
2018-05-17 10:00:00,141.26,141.29,141.02,141.14,3514.0,141.26,141.29,141.02,141.14,3514.0
2018-05-17 10:05:00,141.14,141.59,141.06,141.59,7000.0,141.14,141.59,141.06,141.59,7000.0
2018-05-17 10:10:00,141.42,141.56,141.24,141.45,10985.0,141.42,141.56,141.24,141.45,10985.0
2018-05-17 10:15:00,141.43,141.65,141.37,141.57,4484.0,141.43,141.65,141.37,141.57,4484.0
2018-05-17 10:20:00,141.61,141.61,141.15,141.25,6560.0,141.61,141.61,141.15,141.25,6560.0
2018-05-17 10:25:00,141.19,141.3,141.11,141.21,9806.0,141.19,141.3,141.11,141.21,9806.0
2018-05-17 10:30:00,141.03,141.35,141.03,141.3,4069.0,141.03,141.35,141.03,141.3,4069.0
2018-05-17 10:35:00,141.26,141.31,141.01,141.01,3700.0,141.26,141.31,141.01,141.01,3700.0
2018-05-17 10:40:00,141.09,141.13,141.0,141.1,13518.0,141.09,141.13,141.0,141.1,13518.0
2018-05-17 10:45:00,141.11,141.14,140.95,140.95,2900.0,141.11,141.14,140.95,140.95,2900.0
2018-05-17 10:50:00,140.93,140.93,140.7,140.8,24705.0,140.93,140.93,140.7,140.8,24705.0
2018-05-17 10:55:00,140.88,141.13,140.88,141.13,5717.0,140.88,141.13,140.88,141.13,5717.0
2018-05-17 11:00:00,141.2,141.36,141.15,141.15,2464.0,141.2,141.36,141.15,141.15,2464.0
2018-05-17 11:05:00,141.25,141.25,140.96,141.08,2821.0,141.25,141.25,140.96,141.08,2821.0
2018-05-17 11:10:00,141.17,141.19,141.01,141.01,3498.0,141.17,141.19,141.01,141.01,3498.0
2018-05-17 11:15:00,141.09,141.09,140.86,140.86,832.0,141.09,141.09,140.86,140.86,832.0
2018-05-17 11:20:00,140.88,140.99,140.75,140.89,8348.0,140.88,140.99,140.75,140.89,8348.0
2018-05-17 11:25:00,140.8,141.02,140.8,141.01,3902.0,140.8,141.02,140.8,141.01,3902.0
2018-05-17 11:30:00,141.01,141.16,140.91,140.91,5528.0,141.01,141.16,140.91,140.91,5528.0
2018-05-17 11:35:00,140.8,140.93,140.8,140.92,1600.0,140.8,140.93,140.8,140.92,1600.0
2018-05-17 11:40:00,140.98,141.13,140.98,141.03,3276.0,140.98,141.13,140.98,141.03,3276.0
2018-05-17 11:45:00,140.95,141.1,140.87,140.87,2516.0,140.95,141.1,140.87,140.87,2516.0
2018-05-17 11:50:00,140.96,140.96,140.77,140.77,500.0,140.96,140.96,140.77,140.77,500.0
2018-05-17 11:55:00,140.86,140.89,140.67,140.67,3793.0,140.86,140.89,140.67,140.67,3793.0
2018-05-17 12:00:00,140.71,140.74,140.37,140.44,1500.0,140.71,140.74,140.37,140.44,1500.0
2018-05-17 12:05:00,140.52,140.59,140.44,140.52,2701.0,140.52,140.59,140.44,140.52,2701.0
2018-05-17 12:10:00,140.5,140.66,140.5,140.62,1244.0,140.5,140.66,140.5,140.62,1244.0
2018-05-17 12:15:00,140.61,140.61,140.48,140.48,1570.0,140.61,140.61,140.48,140.48,1570.0
2018-05-17 12:20:00,140.49,140.62,140.45,140.5,4608.0,140.49,140.62,140.45,140.5,4608.0
2018-05-17 12:25:00,140.47,140.48,140.3,140.3,1960.0,140.47,140.48,140.3,140.3,1960.0
2018-05-17 12:30:00,140.36,140.44,140.3,140.41,4100.0,140.36,140.44,140.3,140.41,4100.0
2018-05-17 12:35:00,140.46,140.56,140.44,140.54,2111.0,140.46,140.56,140.44,140.54,2111.0
2018-05-17 12:40:00,140.53,140.57,140.32,140.39,2300.0,140.53,140.57,140.32,140.39,2300.0
2018-05-17 12:45:00,140.45,140.49,140.32,140.38,900.0,140.45,140.49,140.32,140.38,900.0
2018-05-17 12:50:00,140.32,140.33,140.2,140.2,1400.0,140.32,140.33,140.2,140.2,1400.0
2018-05-17 12:55:00,140.21,140.46,140.17,140.36,3410.0,140.21,140.46,140.17,140.36,3410.0
2018-05-17 13:00:00,140.36,140.4,140.29,140.4,1500.0,140.36,140.4,140.29,140.4,1500.0
2018-05-17 13:05:00,140.4,140.4,140.4,140.4,0.0,140.4,140.4,140.4,140.4,0.0
2018-05-17 13:10:00,140.39,140.46,140.34,140.39,3699.0,140.39,140.46,140.34,140.39,3699.0
2018-05-17 13:15:00,140.41,140.41,140.29,140.29,1302.0,140.41,140.41,140.29,140.29,1302.0
2018-05-17 13:20:00,140.25,140.42,140.25,140.4,2012.0,140.25,140.42,140.25,140.4,2012.0
2018-05-17 13:25:00,140.36,140.36,139.92,140.24,20177.0,140.36,140.36,139.92,140.24,20177.0
2018-05-17 13:30:00,140.31,140.37,140.24,140.3,13328.0,140.31,140.37,140.24,140.3,13328.0
2018-05-17 13:35:00,140.32,140.41,140.27,140.38,13744.0,140.32,140.41,140.27,140.38,13744.0
2018-05-17 13:40:00,140.45,140.45,140.26,140.36,11600.0,140.45,140.45,140.26,140.36,11600.0
2018-05-17 13:45:00,140.36,140.36,140.29,140.31,2500.0,140.36,140.36,140.29,140.31,2500.0
2018-05-17 13:50:00,140.35,140.39,140.28,140.3,7827.0,140.35,140.39,140.28,140.3,7827.0
2018-05-17 13:55:00,140.27,140.27,139.97,139.97,5700.0,140.27,140.27,139.97,139.97,5700.0
2018-05-17 14:00:00,140.01,140.13,139.89,140.02,9030.0,140.01,140.13,139.89,140.02,9030.0
2018-05-17 14:05:00,139.94,139.98,139.77,139.9,3507.0,139.94,139.98,139.77,139.9,3507.0
2018-05-17 14:10:00,139.85,139.91,139.79,139.88,1828.0,139.85,139.91,139.79,139.88,1828.0
2018-05-17 14:15:00,139.9,140.3,139.9,140.3,4780.0,139.9,140.3,139.9,140.3,4780.0
2018-05-17 14:20:00,140.33,140.52,140.27,140.41,6294.0,140.33,140.52,140.27,140.41,6294.0
2018-05-17 14:25:00,140.45,140.45,140.36,140.43,3383.0,140.45,140.45,140.36,140.43,3383.0
2018-05-17 14:30:00,140.45,140.49,140.37,140.45,3448.0,140.45,140.49,140.37,140.45,3448.0
2018-05-17 14:35:00,140.49,140.54,140.3,140.5,9706.0,140.49,140.54,140.3,140.5,9706.0
2018-05-17 14:40:00,140.48,140.59,140.47,140.53,7401.0,140.48,140.59,140.47,140.53,7401.0
2018-05-17 14:45:00,140.56,140.57,140.48,140.57,4195.0,140.56,140.57,140.48,140.57,4195.0
2018-05-17 14:50:00,140.51,140.51,140.27,140.36,6342.0,140.51,140.51,140.27,140.36,6342.0
2018-05-17 14:55:00,140.37,140.38,140.25,140.34,5402.0,140.37,140.38,140.25,140.34,5402.0
2018-05-17 15:00:00,140.33,140.33,140.18,140.23,7904.0,140.33,140.33,140.18,140.23,7904.0
2018-05-17 15:05:00,140.28,140.29,140.23,140.26,8105.0,140.28,140.29,140.23,140.26,8105.0
2018-05-17 15:10:00,140.26,140.29,140.17,140.29,5109.0,140.26,140.29,140.17,140.29,5109.0
2018-05-17 15:15:00,140.23,140.28,140.04,140.23,15818.0,140.23,140.28,140.04,140.23,15818.0
2018-05-17 15:20:00,140.23,140.25,140.14,140.19,13816.0,140.23,140.25,140.14,140.19,13816.0
2018-05-17 15:25:00,140.19,140.22,140.1,140.16,10700.0,140.19,140.22,140.1,140.16,10700.0
2018-05-17 15:30:00,140.16,140.39,140.09,140.39,10904.0,140.16,140.39,140.09,140.39,10904.0
2018-05-17 15:35:00,140.37,140.41,140.32,140.41,10471.0,140.37,140.41,140.32,140.41,10471.0
2018-05-17 15:40:00,140.39,140.42,140.31,140.34,13018.0,140.39,140.42,140.31,140.34,13018.0
2018-05-17 15:45:00,140.35,140.52,140.33,140.51,22764.0,140.35,140.52,140.33,140.51,22764.0
2018-05-17 15:50:00,140.55,140.55,140.18,140.34,27582.0,140.55,140.55,140.18,140.34,27582.0
2018-05-17 15:55:00,140.35,140.44,140.24,140.33,26812.0,140.35,140.44,140.24,140.33,26812.0
2018-05-18 09:30:00,139.79,139.99,139.02,139.17,15285.0,139.79,139.99,139.02,139.17,15285.0
2018-05-18 09:35:00,139.26,139.82,139.05,139.15,6835.0,139.26,139.82,139.05,139.15,6835.0
2018-05-18 09:40:00,139.15,139.22,138.85,138.92,13459.0,139.15,139.22,138.85,138.92,13459.0
2018-05-18 09:45:00,138.92,138.92,137.87,137.87,36151.0,138.92,138.92,137.87,137.87,36151.0
2018-05-18 09:50:00,137.97,138.09,137.58,137.63,13440.0,137.97,138.09,137.58,137.63,13440.0
2018-05-18 09:55:00,137.62,137.9,137.28,137.75,20982.0,137.62,137.9,137.28,137.75,20982.0
2018-05-18 10:00:00,137.8,137.93,137.75,137.75,14521.0,137.8,137.93,137.75,137.75,14521.0
2018-05-18 10:05:00,137.82,137.88,137.77,137.84,7145.0,137.82,137.88,137.77,137.84,7145.0
2018-05-18 10:10:00,137.8,138.08,137.8,138.06,19312.0,137.8,138.08,137.8,138.06,19312.0
2018-05-18 10:15:00,138.05,138.06,137.96,137.96,6440.0,138.05,138.06,137.96,137.96,6440.0
2018-05-18 10:20:00,137.97,138.09,137.8,138.01,9084.0,137.97,138.09,137.8,138.01,9084.0
2018-05-18 10:25:00,138.04,138.04,137.85,137.91,3744.0,138.04,138.04,137.85,137.91,3744.0
2018-05-18 10:30:00,137.92,138.01,137.83,138.01,7346.0,137.92,138.01,137.83,138.01,7346.0
2018-05-18 10:35:00,137.93,138.24,137.9,138.08,8671.0,137.93,138.24,137.9,138.08,8671.0
2018-05-18 10:40:00,138.04,138.09,137.9,138.09,3074.0,138.04,138.09,137.9,138.09,3074.0
2018-05-18 10:45:00,138.1,138.16,137.94,138.0,6248.0,138.1,138.16,137.94,138.0,6248.0
2018-05-18 10:50:00,137.95,138.19,137.95,138.11,5595.0,137.95,138.19,137.95,138.11,5595.0
2018-05-18 10:55:00,138.19,138.67,138.15,138.63,6806.0,138.19,138.67,138.15,138.63,6806.0
2018-05-18 11:00:00,138.66,139.18,138.65,139.18,8964.0,138.66,139.18,138.65,139.18,8964.0
2018-05-18 11:05:00,139.08,139.18,139.0,139.15,7948.0,139.08,139.18,139.0,139.15,7948.0
2018-05-18 11:10:00,139.13,139.26,139.07,139.2,9742.0,139.13,139.26,139.07,139.2,9742.0
2018-05-18 11:15:00,139.13,139.25,138.79,138.85,7699.0,139.13,139.25,138.79,138.85,7699.0
2018-05-18 11:20:00,138.93,139.03,138.91,139.01,4362.0,138.93,139.03,138.91,139.01,4362.0
2018-05-18 11:25:00,138.93,138.93,138.73,138.79,5532.0,138.93,138.93,138.73,138.79,5532.0
2018-05-18 11:30:00,138.79,138.91,138.79,138.87,7591.0,138.79,138.91,138.79,138.87,7591.0
2018-05-18 11:35:00,138.92,138.92,138.69,138.71,10604.0,138.92,138.92,138.69,138.71,10604.0
2018-05-18 11:40:00,138.74,138.84,138.71,138.84,2616.0,138.74,138.84,138.71,138.84,2616.0
2018-05-18 11:45:00,138.9,138.9,138.75,138.75,3187.0,138.9,138.9,138.75,138.75,3187.0
2018-05-18 11:50:00,138.74,138.84,138.73,138.78,3431.0,138.74,138.84,138.73,138.78,3431.0
2018-05-18 11:55:00,138.73,138.79,138.72,138.73,2208.0,138.73,138.79,138.72,138.73,2208.0
2018-05-18 12:00:00,138.78,138.88,138.74,138.79,4196.0,138.78,138.88,138.74,138.79,4196.0
2018-05-18 12:05:00,138.83,138.83,138.73,138.73,4904.0,138.83,138.83,138.73,138.73,4904.0
2018-05-18 12:10:00,138.74,138.74,138.68,138.73,3282.0,138.74,138.74,138.68,138.73,3282.0
2018-05-18 12:15:00,138.69,138.72,138.52,138.52,5574.0,138.69,138.72,138.52,138.52,5574.0
2018-05-18 12:20:00,138.57,138.63,138.52,138.63,1016.0,138.57,138.63,138.52,138.63,1016.0
2018-05-18 12:25:00,138.55,138.67,138.52,138.52,7035.0,138.55,138.67,138.52,138.52,7035.0
2018-05-18 12:30:00,138.59,138.63,138.44,138.48,7436.0,138.59,138.63,138.44,138.48,7436.0
2018-05-18 12:35:00,138.45,138.54,138.45,138.53,2325.0,138.45,138.54,138.45,138.53,2325.0
2018-05-18 12:40:00,138.57,138.77,138.57,138.73,8664.0,138.57,138.77,138.57,138.73,8664.0
2018-05-18 12:45:00,138.7,138.7,138.49,138.49,4487.0,138.7,138.7,138.49,138.49,4487.0
2018-05-18 12:50:00,138.5,138.6,138.35,138.42,4700.0,138.5,138.6,138.35,138.42,4700.0
2018-05-18 12:55:00,138.35,138.42,138.3,138.4,5178.0,138.35,138.42,138.3,138.4,5178.0
2018-05-18 13:00:00,138.38,138.48,138.35,138.41,7635.0,138.38,138.48,138.35,138.41,7635.0
2018-05-18 13:05:00,138.41,138.55,138.41,138.49,20025.0,138.41,138.55,138.41,138.49,20025.0
2018-05-18 13:10:00,138.49,138.6,138.46,138.51,4250.0,138.49,138.6,138.46,138.51,4250.0
2018-05-18 13:15:00,138.56,138.71,138.56,138.64,4895.0,138.56,138.71,138.56,138.64,4895.0
2018-05-18 13:20:00,138.67,138.68,138.6,138.65,6300.0,138.67,138.68,138.6,138.65,6300.0
2018-05-18 13:25:00,138.61,138.65,138.6,138.64,8793.0,138.61,138.65,138.6,138.64,8793.0
2018-05-18 13:30:00,138.64,138.71,138.59,138.64,7705.0,138.64,138.71,138.59,138.64,7705.0
2018-05-18 13:35:00,138.62,138.69,138.58,138.61,6874.0,138.62,138.69,138.58,138.61,6874.0
2018-05-18 13:40:00,138.59,138.73,138.54,138.73,10209.0,138.59,138.73,138.54,138.73,10209.0
2018-05-18 13:45:00,138.66,138.77,138.64,138.74,2023.0,138.66,138.77,138.64,138.74,2023.0
2018-05-18 13:50:00,138.81,138.89,138.81,138.89,3999.0,138.81,138.89,138.81,138.89,3999.0
2018-05-18 13:55:00,138.9,139.09,138.9,139.09,1182.0,138.9,139.09,138.9,139.09,1182.0
2018-05-18 14:00:00,139.07,139.17,139.07,139.15,3303.0,139.07,139.17,139.07,139.15,3303.0
2018-05-18 14:05:00,139.13,139.21,139.12,139.21,3850.0,139.13,139.21,139.12,139.21,3850.0
2018-05-18 14:10:00,139.26,139.28,139.16,139.21,7967.0,139.26,139.28,139.16,139.21,7967.0
2018-05-18 14:15:00,139.16,139.21,138.74,139.02,32280.0,139.16,139.21,138.74,139.02,32280.0
2018-05-18 14:20:00,139.1,139.16,138.43,138.51,37840.0,139.1,139.16,138.43,138.51,37840.0
2018-05-18 14:25:00,138.54,138.77,138.28,138.7,22737.0,138.54,138.77,138.28,138.7,22737.0
2018-05-18 14:30:00,138.78,138.84,138.71,138.73,4648.0,138.78,138.84,138.71,138.73,4648.0
2018-05-18 14:35:00,138.72,138.72,138.5,138.51,5862.0,138.72,138.72,138.5,138.51,5862.0
2018-05-18 14:40:00,138.53,138.53,138.21,138.29,6439.0,138.53,138.53,138.21,138.29,6439.0
2018-05-18 14:45:00,138.27,138.39,138.27,138.37,5446.0,138.27,138.39,138.27,138.37,5446.0
2018-05-18 14:50:00,138.38,138.57,138.38,138.41,24586.0,138.38,138.57,138.38,138.41,24586.0
2018-05-18 14:55:00,138.49,138.61,138.41,138.61,13800.0,138.49,138.61,138.41,138.61,13800.0
2018-05-18 15:00:00,138.64,138.77,138.6,138.74,12331.0,138.64,138.77,138.6,138.74,12331.0
2018-05-18 15:05:00,138.74,138.75,138.55,138.55,8937.0,138.74,138.75,138.55,138.55,8937.0
2018-05-18 15:10:00,138.58,138.65,138.39,138.39,8302.0,138.58,138.65,138.39,138.39,8302.0
2018-05-18 15:15:00,138.45,138.5,138.39,138.41,10583.0,138.45,138.5,138.39,138.41,10583.0
2018-05-18 15:20:00,138.43,138.5,138.38,138.5,15214.0,138.43,138.5,138.38,138.5,15214.0
2018-05-18 15:25:00,138.52,138.59,138.48,138.58,11918.0,138.52,138.59,138.48,138.58,11918.0
2018-05-18 15:30:00,138.59,138.59,138.26,138.39,12950.0,138.59,138.59,138.26,138.39,12950.0
2018-05-18 15:35:00,138.39,138.56,138.38,138.54,22411.0,138.39,138.56,138.38,138.54,22411.0
2018-05-18 15:40:00,138.5,138.53,138.32,138.42,19502.0,138.5,138.53,138.32,138.42,19502.0
2018-05-18 15:45:00,138.4,138.54,138.32,138.54,27109.0,138.4,138.54,138.32,138.54,27109.0
2018-05-18 15:50:00,138.54,138.66,138.53,138.66,40217.0,138.54,138.66,138.53,138.66,40217.0
2018-05-18 15:55:00,138.65,138.66,138.37,138.56,112234.0,138.65,138.66,138.37,138.56,112234.0
2018-05-21 09:30:00,139.6,139.72,139.31,139.42,14383.0,139.6,139.72,139.31,139.42,14383.0
2018-05-21 09:35:00,139.44,139.73,139.43,139.65,8437.0,139.44,139.73,139.43,139.65,8437.0
2018-05-21 09:40:00,139.66,140.12,139.6,139.81,6677.0,139.66,140.12,139.6,139.81,6677.0
2018-05-21 09:45:00,139.91,140.04,139.43,139.43,5210.0,139.91,140.04,139.43,139.43,5210.0
2018-05-21 09:50:00,139.58,139.59,139.0,139.0,3370.0,139.58,139.59,139.0,139.0,3370.0
2018-05-21 09:55:00,138.91,138.91,138.32,138.32,5881.0,138.91,138.91,138.32,138.32,5881.0
2018-05-21 10:00:00,138.47,138.65,138.3,138.58,6716.0,138.47,138.65,138.3,138.58,6716.0
2018-05-21 10:05:00,138.53,138.6,138.29,138.32,5400.0,138.53,138.6,138.29,138.32,5400.0
2018-05-21 10:10:00,138.37,138.59,138.21,138.26,8281.0,138.37,138.59,138.21,138.26,8281.0
2018-05-21 10:15:00,138.34,139.21,138.34,139.09,9550.0,138.34,139.21,138.34,139.09,9550.0
2018-05-21 10:20:00,139.19,139.38,138.6,138.6,6700.0,139.19,139.38,138.6,138.6,6700.0
2018-05-21 10:25:00,138.79,138.86,138.71,138.71,2319.0,138.79,138.86,138.71,138.71,2319.0
2018-05-21 10:30:00,138.78,138.88,138.63,138.88,4710.0,138.78,138.88,138.63,138.88,4710.0
2018-05-21 10:35:00,138.95,139.13,138.9,139.0,6673.0,138.95,139.13,138.9,139.0,6673.0
2018-05-21 10:40:00,139.09,139.3,139.09,139.14,3188.0,139.09,139.3,139.09,139.14,3188.0
2018-05-21 10:45:00,139.21,139.24,139.0,139.02,3350.0,139.21,139.24,139.0,139.02,3350.0
2018-05-21 10:50:00,139.0,139.0,138.53,138.65,7400.0,139.0,139.0,138.53,138.65,7400.0
2018-05-21 10:55:00,138.64,138.69,138.5,138.69,1616.0,138.64,138.69,138.5,138.69,1616.0
2018-05-21 11:00:00,138.78,138.88,138.77,138.88,878.0,138.78,138.88,138.77,138.88,878.0
2018-05-21 11:05:00,138.95,138.95,138.41,138.58,4005.0,138.95,138.95,138.41,138.58,4005.0
2018-05-21 11:10:00,138.43,138.44,138.28,138.41,5980.0,138.43,138.44,138.28,138.41,5980.0
2018-05-21 11:15:00,138.43,138.48,138.18,138.37,8123.0,138.43,138.48,138.18,138.37,8123.0
2018-05-21 11:20:00,138.45,138.63,138.45,138.6,2458.0,138.45,138.63,138.45,138.6,2458.0
2018-05-21 11:25:00,138.75,138.75,138.1,138.1,6252.0,138.75,138.75,138.1,138.1,6252.0
2018-05-21 11:30:00,138.12,138.12,137.59,137.76,11608.0,138.12,138.12,137.59,137.76,11608.0
2018-05-21 11:35:00,137.66,138.04,137.65,137.7,6900.0,137.66,138.04,137.65,137.7,6900.0
2018-05-21 11:40:00,137.75,137.94,137.7,137.94,2450.0,137.75,137.94,137.7,137.94,2450.0
2018-05-21 11:45:00,138.04,138.06,137.81,137.88,2602.0,138.04,138.06,137.81,137.88,2602.0
2018-05-21 11:50:00,137.9,138.11,137.81,138.08,2700.0,137.9,138.11,137.81,138.08,2700.0
2018-05-21 11:55:00,138.17,138.2,137.94,138.15,4190.0,138.17,138.2,137.94,138.15,4190.0
2018-05-21 12:00:00,138.15,138.21,138.06,138.21,2550.0,138.15,138.21,138.06,138.21,2550.0
2018-05-21 12:05:00,138.21,138.24,138.09,138.09,2464.0,138.21,138.24,138.09,138.09,2464.0
2018-05-21 12:10:00,138.15,138.2,138.09,138.19,2600.0,138.15,138.2,138.09,138.19,2600.0
2018-05-21 12:15:00,138.23,138.39,138.2,138.3,3146.0,138.23,138.39,138.2,138.3,3146.0
2018-05-21 12:20:00,138.3,138.32,138.21,138.27,3000.0,138.3,138.32,138.21,138.27,3000.0
2018-05-21 12:25:00,138.23,138.3,138.15,138.26,2100.0,138.23,138.3,138.15,138.26,2100.0
2018-05-21 12:30:00,138.31,138.31,138.09,138.31,3578.0,138.31,138.31,138.09,138.31,3578.0
2018-05-21 12:35:00,138.32,138.32,138.16,138.16,2170.0,138.32,138.32,138.16,138.16,2170.0
2018-05-21 12:40:00,138.17,138.21,138.1,138.11,3181.0,138.17,138.21,138.1,138.11,3181.0
2018-05-21 12:45:00,138.18,138.26,138.18,138.26,1100.0,138.18,138.26,138.18,138.26,1100.0
2018-05-21 12:50:00,138.24,138.54,138.21,138.52,6492.0,138.24,138.54,138.21,138.52,6492.0
2018-05-21 12:55:00,138.56,138.65,138.54,138.65,1144.0,138.56,138.65,138.54,138.65,1144.0
2018-05-21 13:00:00,138.68,138.68,138.58,138.58,1940.0,138.68,138.68,138.58,138.58,1940.0
2018-05-21 13:05:00,138.58,138.71,138.58,138.71,3710.0,138.58,138.71,138.58,138.71,3710.0
2018-05-21 13:10:00,138.67,138.71,138.63,138.63,2094.0,138.67,138.71,138.63,138.63,2094.0
2018-05-21 13:15:00,138.66,138.75,138.66,138.75,2600.0,138.66,138.75,138.66,138.75,2600.0
2018-05-21 13:20:00,138.76,138.76,138.74,138.75,700.0,138.76,138.76,138.74,138.75,700.0
2018-05-21 13:25:00,138.79,138.79,138.68,138.68,2337.0,138.79,138.79,138.68,138.68,2337.0
2018-05-21 13:30:00,138.69,138.72,138.68,138.72,1600.0,138.69,138.72,138.68,138.72,1600.0
2018-05-21 13:35:00,138.66,138.72,138.56,138.56,3700.0,138.66,138.72,138.56,138.56,3700.0
2018-05-21 13:40:00,138.52,138.52,138.3,138.3,1695.0,138.52,138.52,138.3,138.3,1695.0
2018-05-21 13:45:00,138.3,138.41,138.24,138.29,3182.0,138.3,138.41,138.24,138.29,3182.0
2018-05-21 13:50:00,138.31,138.32,138.15,138.27,15500.0,138.31,138.32,138.15,138.27,15500.0
2018-05-21 13:55:00,138.2,138.4,138.16,138.34,2800.0,138.2,138.4,138.16,138.34,2800.0
2018-05-21 14:00:00,138.3,138.47,138.3,138.47,2150.0,138.3,138.47,138.3,138.47,2150.0
2018-05-21 14:05:00,138.41,138.49,138.31,138.31,3425.0,138.41,138.49,138.31,138.31,3425.0
2018-05-21 14:10:00,138.36,138.36,138.17,138.31,3850.0,138.36,138.36,138.17,138.31,3850.0
2018-05-21 14:15:00,138.3,138.3,138.09,138.09,2575.0,138.3,138.3,138.09,138.09,2575.0
2018-05-21 14:20:00,138.03,138.16,137.92,137.98,8374.0,138.03,138.16,137.92,137.98,8374.0
2018-05-21 14:25:00,138.03,138.12,137.98,138.07,2094.0,138.03,138.12,137.98,138.07,2094.0
2018-05-21 14:30:00,138.1,138.11,137.91,137.91,5954.0,138.1,138.11,137.91,137.91,5954.0
2018-05-21 14:35:00,137.91,137.94,137.74,137.77,14213.0,137.91,137.94,137.74,137.77,14213.0
2018-05-21 14:40:00,137.81,137.85,137.75,137.81,6700.0,137.81,137.85,137.75,137.81,6700.0
2018-05-21 14:45:00,137.87,137.87,137.45,137.71,11683.0,137.87,137.87,137.45,137.71,11683.0
2018-05-21 14:50:00,137.59,137.78,137.59,137.68,5909.0,137.59,137.78,137.59,137.68,5909.0
2018-05-21 14:55:00,137.72,137.72,137.51,137.55,14391.0,137.72,137.72,137.51,137.55,14391.0
2018-05-21 15:00:00,137.54,137.72,137.51,137.7,8639.0,137.54,137.72,137.51,137.7,8639.0
2018-05-21 15:05:00,137.66,137.7,137.51,137.51,13091.0,137.66,137.7,137.51,137.51,13091.0
2018-05-21 15:10:00,137.55,137.74,137.54,137.59,7881.0,137.55,137.74,137.54,137.59,7881.0
2018-05-21 15:15:00,137.61,137.62,137.51,137.58,9009.0,137.61,137.62,137.51,137.58,9009.0
2018-05-21 15:20:00,137.56,137.64,137.46,137.48,14194.0,137.56,137.64,137.46,137.48,14194.0
2018-05-21 15:25:00,137.5,137.51,137.1,137.13,18897.0,137.5,137.51,137.1,137.13,18897.0
2018-05-21 15:30:00,137.15,137.25,136.84,136.84,20611.0,137.15,137.25,136.84,136.84,20611.0
2018-05-21 15:35:00,136.85,136.89,136.65,136.78,43101.0,136.85,136.89,136.65,136.78,43101.0
2018-05-21 15:40:00,136.78,136.8,136.63,136.8,44108.0,136.78,136.8,136.63,136.8,44108.0
2018-05-21 15:45:00,136.82,136.96,136.72,136.96,45541.0,136.82,136.96,136.72,136.96,45541.0
2018-05-21 15:50:00,136.99,137.16,136.89,137.03,46298.0,136.99,137.16,136.89,137.03,46298.0
2018-05-21 15:55:00,137.04,137.06,136.66,137.01,106038.0,137.04,137.06,136.66,137.01,106038.0
2018-05-22 09:30:00,138.14,138.98,137.88,138.42,19764.0,138.14,138.98,137.88,138.42,19764.0
2018-05-22 09:35:00,138.44,138.59,138.09,138.17,10451.0,138.44,138.59,138.09,138.17,10451.0
2018-05-22 09:40:00,138.13,138.26,137.46,137.53,15076.0,138.13,138.26,137.46,137.53,15076.0
2018-05-22 09:45:00,137.49,138.19,137.47,137.95,11934.0,137.49,138.19,137.47,137.95,11934.0
2018-05-22 09:50:00,137.95,138.16,137.77,138.0,6000.0,137.95,138.16,137.77,138.0,6000.0
2018-05-22 09:55:00,137.96,138.17,137.84,138.17,6012.0,137.96,138.17,137.84,138.17,6012.0
2018-05-22 10:00:00,138.23,138.55,138.17,138.4,19627.0,138.23,138.55,138.17,138.4,19627.0
2018-05-22 10:05:00,138.35,138.73,138.22,138.3,41770.0,138.35,138.73,138.22,138.3,41770.0
2018-05-22 10:10:00,138.28,138.58,137.93,138.0,58118.0,138.28,138.58,137.93,138.0,58118.0
2018-05-22 10:15:00,138.0,138.24,137.99,138.01,5795.0,138.0,138.24,137.99,138.01,5795.0
2018-05-22 10:20:00,137.98,137.99,137.65,137.65,3802.0,137.98,137.99,137.65,137.65,3802.0
2018-05-22 10:25:00,137.59,137.88,137.32,137.32,3008.0,137.59,137.88,137.32,137.32,3008.0
2018-05-22 10:30:00,137.4,137.46,137.09,137.09,2321.0,137.4,137.46,137.09,137.09,2321.0
2018-05-22 10:35:00,137.12,137.48,137.12,137.41,2807.0,137.12,137.48,137.12,137.41,2807.0
2018-05-22 10:40:00,137.48,137.61,137.42,137.5,4792.0,137.48,137.61,137.42,137.5,4792.0
2018-05-22 10:45:00,137.43,137.43,137.09,137.11,6100.0,137.43,137.43,137.09,137.11,6100.0
2018-05-22 10:50:00,137.18,137.26,137.03,137.06,1459.0,137.18,137.26,137.03,137.06,1459.0
2018-05-22 10:55:00,137.14,137.19,136.9,136.92,4659.0,137.14,137.19,136.9,136.92,4659.0
2018-05-22 11:00:00,136.94,137.24,136.9,137.17,3295.0,136.94,137.24,136.9,137.17,3295.0
2018-05-22 11:05:00,137.17,137.2,136.99,137.2,4300.0,137.17,137.2,136.99,137.2,4300.0
2018-05-22 11:10:00,137.25,138.06,137.17,137.97,12611.0,137.25,138.06,137.17,137.97,12611.0
2018-05-22 11:15:00,138.0,138.29,137.92,137.95,17429.0,138.0,138.29,137.92,137.95,17429.0
2018-05-22 11:20:00,137.99,138.07,137.45,137.5,24000.0,137.99,138.07,137.45,137.5,24000.0
2018-05-22 11:25:00,137.64,137.81,137.52,137.81,18155.0,137.64,137.81,137.52,137.81,18155.0
2018-05-22 11:30:00,137.91,138.0,137.27,137.27,14577.0,137.91,138.0,137.27,137.27,14577.0
2018-05-22 11:35:00,137.44,137.69,137.25,137.69,7008.0,137.44,137.69,137.25,137.69,7008.0
2018-05-22 11:40:00,137.79,137.82,137.49,137.54,3797.0,137.79,137.82,137.49,137.54,3797.0
2018-05-22 11:45:00,137.56,137.56,137.33,137.38,3500.0,137.56,137.56,137.33,137.38,3500.0
2018-05-22 11:50:00,137.35,137.39,137.07,137.13,4155.0,137.35,137.39,137.07,137.13,4155.0
2018-05-22 11:55:00,137.32,137.5,137.25,137.39,3400.0,137.32,137.5,137.25,137.39,3400.0
2018-05-22 12:00:00,137.39,137.39,137.19,137.35,1500.0,137.39,137.39,137.19,137.35,1500.0
2018-05-22 12:05:00,137.34,137.39,137.19,137.21,6300.0,137.34,137.39,137.19,137.21,6300.0
2018-05-22 12:10:00,137.13,137.26,137.09,137.19,2767.0,137.13,137.26,137.09,137.19,2767.0
2018-05-22 12:15:00,137.22,137.38,137.16,137.21,4517.0,137.22,137.38,137.16,137.21,4517.0
2018-05-22 12:20:00,137.26,137.28,137.08,137.28,5026.0,137.26,137.28,137.08,137.28,5026.0
2018-05-22 12:25:00,137.25,137.27,137.02,137.02,11244.0,137.25,137.27,137.02,137.02,11244.0
2018-05-22 12:30:00,137.12,137.12,136.47,136.49,4618.0,137.12,137.12,136.47,136.49,4618.0
2018-05-22 12:35:00,136.48,137.11,136.41,137.11,9500.0,136.48,137.11,136.41,137.11,9500.0
2018-05-22 12:40:00,137.16,137.17,136.85,136.85,2400.0,137.16,137.17,136.85,136.85,2400.0
2018-05-22 12:45:00,136.81,136.83,136.67,136.67,1600.0,136.81,136.83,136.67,136.67,1600.0
2018-05-22 12:50:00,136.64,136.72,136.52,136.7,5000.0,136.64,136.72,136.52,136.7,5000.0
2018-05-22 12:55:00,136.7,136.81,136.65,136.81,1900.0,136.7,136.81,136.65,136.81,1900.0
2018-05-22 13:00:00,136.76,136.99,136.69,136.99,32385.0,136.76,136.99,136.69,136.99,32385.0
2018-05-22 13:05:00,136.91,137.02,136.9,137.02,3600.0,136.91,137.02,136.9,137.02,3600.0
2018-05-22 13:10:00,137.05,137.17,137.03,137.08,2900.0,137.05,137.17,137.03,137.08,2900.0
2018-05-22 13:15:00,137.03,137.12,136.98,137.12,2300.0,137.03,137.12,136.98,137.12,2300.0
2018-05-22 13:20:00,137.03,137.13,136.92,136.92,4210.0,137.03,137.13,136.92,136.92,4210.0
2018-05-22 13:25:00,136.94,137.11,136.87,136.97,3200.0,136.94,137.11,136.87,136.97,3200.0
2018-05-22 13:30:00,136.95,137.03,136.86,136.9,1801.0,136.95,137.03,136.86,136.9,1801.0
2018-05-22 13:35:00,136.89,137.02,136.86,136.86,1815.0,136.89,137.02,136.86,136.86,1815.0
2018-05-22 13:40:00,136.95,137.07,136.84,137.07,4305.0,136.95,137.07,136.84,137.07,4305.0
2018-05-22 13:45:00,137.02,137.06,136.91,136.98,6146.0,137.02,137.06,136.91,136.98,6146.0
2018-05-22 13:50:00,136.98,137.08,136.91,136.99,4501.0,136.98,137.08,136.91,136.99,4501.0
2018-05-22 13:55:00,137.04,137.04,136.84,136.84,3900.0,137.04,137.04,136.84,136.84,3900.0
2018-05-22 14:00:00,136.84,136.97,136.84,136.86,2129.0,136.84,136.97,136.84,136.86,2129.0
2018-05-22 14:05:00,136.86,136.96,136.74,136.77,4100.0,136.86,136.96,136.74,136.77,4100.0
2018-05-22 14:10:00,136.8,136.83,136.76,136.76,5705.0,136.8,136.83,136.76,136.76,5705.0
2018-05-22 14:15:00,136.75,136.79,136.62,136.64,2400.0,136.75,136.79,136.62,136.64,2400.0
2018-05-22 14:20:00,136.73,136.74,136.63,136.69,3516.0,136.73,136.74,136.63,136.69,3516.0
2018-05-22 14:25:00,136.63,136.63,136.4,136.42,5055.0,136.63,136.63,136.4,136.42,5055.0
2018-05-22 14:30:00,136.47,136.54,136.4,136.49,5694.0,136.47,136.54,136.4,136.49,5694.0
2018-05-22 14:35:00,136.48,136.48,136.05,136.07,8808.0,136.48,136.48,136.05,136.07,8808.0
2018-05-22 14:40:00,136.04,136.1,135.76,135.76,9104.0,136.04,136.1,135.76,135.76,9104.0
2018-05-22 14:45:00,135.85,135.86,135.6,135.75,11812.0,135.85,135.86,135.6,135.75,11812.0
2018-05-22 14:50:00,135.79,136.0,135.75,135.98,8672.0,135.79,136.0,135.75,135.98,8672.0
2018-05-22 14:55:00,135.94,136.0,135.77,135.79,4821.0,135.94,136.0,135.77,135.79,4821.0
2018-05-22 15:00:00,135.84,136.24,135.79,136.24,6048.0,135.84,136.24,135.79,136.24,6048.0
2018-05-22 15:05:00,136.22,136.28,136.01,136.02,7697.0,136.22,136.28,136.01,136.02,7697.0
2018-05-22 15:10:00,136.08,136.17,136.01,136.04,6171.0,136.08,136.17,136.01,136.04,6171.0
2018-05-22 15:15:00,135.99,136.22,135.99,136.15,5024.0,135.99,136.22,135.99,136.15,5024.0
2018-05-22 15:20:00,136.24,136.7,136.24,136.69,7410.0,136.24,136.7,136.24,136.69,7410.0
2018-05-22 15:25:00,136.68,136.69,136.46,136.48,9017.0,136.68,136.69,136.46,136.48,9017.0
2018-05-22 15:30:00,136.47,136.51,136.33,136.48,9326.0,136.47,136.51,136.33,136.48,9326.0
2018-05-22 15:35:00,136.53,136.6,136.36,136.38,8200.0,136.53,136.6,136.36,136.38,8200.0
2018-05-22 15:40:00,136.38,136.44,136.37,136.4,8665.0,136.38,136.44,136.37,136.4,8665.0
2018-05-22 15:45:00,136.41,136.58,136.29,136.54,23749.0,136.41,136.58,136.29,136.54,23749.0
2018-05-22 15:50:00,136.55,136.55,136.24,136.39,21772.0,136.55,136.55,136.24,136.39,21772.0
2018-05-22 15:55:00,136.38,136.45,136.19,136.36,40798.0,136.38,136.45,136.19,136.36,40798.0
2018-05-23 09:30:00,135.51,136.93,135.51,136.77,9743.0,135.51,136.93,135.51,136.77,9743.0
2018-05-23 09:35:00,136.99,137.42,136.9,137.42,4115.0,136.99,137.42,136.9,137.42,4115.0
2018-05-23 09:40:00,137.54,137.84,137.45,137.48,1923.0,137.54,137.84,137.45,137.48,1923.0
2018-05-23 09:45:00,137.5,137.5,136.85,137.26,19385.0,137.5,137.5,136.85,137.26,19385.0
2018-05-23 09:50:00,137.17,137.36,136.96,137.21,22354.0,137.17,137.36,136.96,137.21,22354.0
2018-05-23 09:55:00,137.21,137.38,137.07,137.25,18594.0,137.21,137.38,137.07,137.25,18594.0
2018-05-23 10:00:00,137.25,137.37,136.97,136.97,5175.0,137.25,137.37,136.97,136.97,5175.0
2018-05-23 10:05:00,136.91,136.96,136.33,136.33,4449.0,136.91,136.96,136.33,136.33,4449.0
2018-05-23 10:10:00,136.48,136.52,136.17,136.27,8184.0,136.48,136.52,136.17,136.27,8184.0
2018-05-23 10:15:00,136.31,136.52,136.3,136.44,5999.0,136.31,136.52,136.3,136.44,5999.0
2018-05-23 10:20:00,136.39,136.41,136.23,136.41,7062.0,136.39,136.41,136.23,136.41,7062.0
2018-05-23 10:25:00,136.38,136.74,136.38,136.58,5533.0,136.38,136.74,136.38,136.58,5533.0
2018-05-23 10:30:00,136.59,136.6,136.31,136.4,4142.0,136.59,136.6,136.31,136.4,4142.0
2018-05-23 10:35:00,136.4,136.44,136.2,136.22,7128.0,136.4,136.44,136.2,136.22,7128.0
2018-05-23 10:40:00,136.19,136.19,136.04,136.04,3574.0,136.19,136.19,136.04,136.04,3574.0
2018-05-23 10:45:00,136.05,136.06,135.52,135.67,3551.0,136.05,136.06,135.52,135.67,3551.0
2018-05-23 10:50:00,135.67,135.82,135.61,135.7,8837.0,135.67,135.82,135.61,135.7,8837.0
2018-05-23 10:55:00,135.7,135.76,135.58,135.66,6920.0,135.7,135.76,135.58,135.66,6920.0
2018-05-23 11:00:00,135.63,135.63,135.11,135.2,6889.0,135.63,135.63,135.11,135.2,6889.0
2018-05-23 11:05:00,135.21,135.89,135.14,135.87,5092.0,135.21,135.89,135.14,135.87,5092.0
2018-05-23 11:10:00,135.85,135.91,135.46,135.67,3289.0,135.85,135.91,135.46,135.67,3289.0
2018-05-23 11:15:00,135.72,135.73,135.55,135.6,2216.0,135.72,135.73,135.55,135.6,2216.0
2018-05-23 11:20:00,135.63,135.74,135.49,135.51,2332.0,135.63,135.74,135.49,135.51,2332.0
2018-05-23 11:25:00,135.62,135.65,135.49,135.49,4050.0,135.62,135.65,135.49,135.49,4050.0
2018-05-23 11:30:00,135.56,135.91,135.45,135.91,6937.0,135.56,135.91,135.45,135.91,6937.0
2018-05-23 11:35:00,135.88,136.01,135.82,135.94,2603.0,135.88,136.01,135.82,135.94,2603.0
2018-05-23 11:40:00,136.02,136.03,135.89,135.89,2854.0,136.02,136.03,135.89,135.89,2854.0
2018-05-23 11:45:00,135.97,135.97,135.88,135.97,900.0,135.97,135.97,135.88,135.97,900.0
2018-05-23 11:50:00,135.97,136.13,135.96,136.07,6668.0,135.97,136.13,135.96,136.07,6668.0
2018-05-23 11:55:00,136.13,136.27,136.1,136.23,4135.0,136.13,136.27,136.1,136.23,4135.0
2018-05-23 12:00:00,136.13,136.13,135.92,135.92,2924.0,136.13,136.13,135.92,135.92,2924.0
2018-05-23 12:05:00,135.91,135.91,135.82,135.83,3390.0,135.91,135.91,135.82,135.83,3390.0
2018-05-23 12:10:00,135.89,135.89,135.77,135.84,1200.0,135.89,135.89,135.77,135.84,1200.0
2018-05-23 12:15:00,135.76,135.76,135.55,135.55,2300.0,135.76,135.76,135.55,135.55,2300.0
2018-05-23 12:20:00,135.51,135.57,135.48,135.5,3200.0,135.51,135.57,135.48,135.5,3200.0
2018-05-23 12:25:00,135.47,135.48,135.37,135.37,1300.0,135.47,135.48,135.37,135.37,1300.0
2018-05-23 12:30:00,135.42,135.43,135.33,135.34,1950.0,135.42,135.43,135.33,135.34,1950.0
2018-05-23 12:35:00,135.33,135.33,135.08,135.09,4524.0,135.33,135.33,135.08,135.09,4524.0
2018-05-23 12:40:00,135.24,135.57,135.22,135.51,2203.0,135.24,135.57,135.22,135.51,2203.0
2018-05-23 12:45:00,135.52,135.71,135.52,135.67,2481.0,135.52,135.71,135.52,135.67,2481.0
2018-05-23 12:50:00,135.67,135.67,135.62,135.64,1946.0,135.67,135.67,135.62,135.64,1946.0
2018-05-23 12:55:00,135.61,135.64,135.53,135.64,2193.0,135.61,135.64,135.53,135.64,2193.0
2018-05-23 13:00:00,135.67,135.67,135.58,135.61,3204.0,135.67,135.67,135.58,135.61,3204.0
2018-05-23 13:05:00,135.72,135.89,135.63,135.81,2980.0,135.72,135.89,135.63,135.81,2980.0
2018-05-23 13:10:00,135.89,135.95,135.81,135.95,4017.0,135.89,135.95,135.81,135.95,4017.0
2018-05-23 13:15:00,135.94,135.94,135.76,135.77,3752.0,135.94,135.94,135.76,135.77,3752.0
2018-05-23 13:20:00,135.82,135.82,135.71,135.71,2959.0,135.82,135.82,135.71,135.71,2959.0
2018-05-23 13:25:00,135.72,135.72,135.56,135.62,2726.0,135.72,135.72,135.56,135.62,2726.0
2018-05-23 13:30:00,135.57,135.62,135.44,135.44,2775.0,135.57,135.62,135.44,135.44,2775.0
2018-05-23 13:35:00,135.5,135.74,135.42,135.7,6678.0,135.5,135.74,135.42,135.7,6678.0
2018-05-23 13:40:00,135.77,136.02,135.77,135.88,2220.0,135.77,136.02,135.77,135.88,2220.0
2018-05-23 13:45:00,135.87,135.87,135.74,135.76,2753.0,135.87,135.87,135.74,135.76,2753.0
2018-05-23 13:50:00,135.78,135.96,135.78,135.8,4916.0,135.78,135.96,135.78,135.8,4916.0
2018-05-23 13:55:00,135.79,135.8,135.71,135.77,2173.0,135.79,135.8,135.71,135.77,2173.0
2018-05-23 14:00:00,135.76,136.2,135.7,136.17,9182.0,135.76,136.2,135.7,136.17,9182.0
2018-05-23 14:05:00,136.15,136.56,136.15,136.45,16056.0,136.15,136.56,136.15,136.45,16056.0
2018-05-23 14:10:00,136.47,136.63,136.37,136.47,13545.0,136.47,136.63,136.37,136.47,13545.0
2018-05-23 14:15:00,136.55,136.8,136.52,136.66,4622.0,136.55,136.8,136.52,136.66,4622.0
2018-05-23 14:20:00,136.68,136.69,136.55,136.69,9763.0,136.68,136.69,136.55,136.69,9763.0
2018-05-23 14:25:00,136.68,136.7,136.62,136.62,4871.0,136.68,136.7,136.62,136.62,4871.0
2018-05-23 14:30:00,136.62,136.76,136.62,136.72,8019.0,136.62,136.76,136.62,136.72,8019.0
2018-05-23 14:35:00,136.69,136.69,135.98,136.0,29491.0,136.69,136.69,135.98,136.0,29491.0
2018-05-23 14:40:00,135.93,136.07,135.9,135.98,28639.0,135.93,136.07,135.9,135.98,28639.0
2018-05-23 14:45:00,136.0,136.08,135.55,135.6,36866.0,136.0,136.08,135.55,135.6,36866.0
2018-05-23 14:50:00,135.61,135.75,135.43,135.53,46331.0,135.61,135.75,135.43,135.53,46331.0
2018-05-23 14:55:00,135.55,135.61,135.54,135.55,17936.0,135.55,135.61,135.54,135.55,17936.0
2018-05-23 15:00:00,135.57,135.63,135.48,135.56,32780.0,135.57,135.63,135.48,135.56,32780.0
2018-05-23 15:05:00,135.57,135.94,135.54,135.91,25764.0,135.57,135.94,135.54,135.91,25764.0
2018-05-23 15:10:00,135.93,136.0,135.83,135.86,4388.0,135.93,136.0,135.83,135.86,4388.0
2018-05-23 15:15:00,135.86,135.86,135.64,135.76,5677.0,135.86,135.86,135.64,135.76,5677.0
2018-05-23 15:20:00,135.76,135.98,135.76,135.8,7585.0,135.76,135.98,135.76,135.8,7585.0
2018-05-23 15:25:00,135.79,135.93,135.77,135.93,8094.0,135.79,135.93,135.77,135.93,8094.0
2018-05-23 15:30:00,135.96,136.04,135.74,135.75,12659.0,135.96,136.04,135.74,135.75,12659.0
2018-05-23 15:35:00,135.85,135.89,135.76,135.78,6375.0,135.85,135.89,135.76,135.78,6375.0
2018-05-23 15:40:00,135.78,135.94,135.75,135.94,14088.0,135.78,135.94,135.75,135.94,14088.0
2018-05-23 15:45:00,135.94,135.96,135.84,135.9,13319.0,135.94,135.96,135.84,135.9,13319.0
2018-05-23 15:50:00,135.94,135.94,135.86,135.92,11762.0,135.94,135.94,135.86,135.92,11762.0
2018-05-23 15:55:00,135.91,136.33,135.89,136.23,36493.0,135.91,136.33,135.89,136.23,36493.0
2018-05-24 09:30:00,136.18,136.3,135.96,135.96,5221.0,136.18,136.3,135.96,135.96,5221.0
2018-05-24 09:35:00,135.85,136.31,134.98,135.86,8751.0,135.85,136.31,134.98,135.86,8751.0
2018-05-24 09:40:00,135.87,136.68,135.57,135.57,12555.0,135.87,136.68,135.57,135.57,12555.0
2018-05-24 09:45:00,135.56,135.72,135.23,135.26,3450.0,135.56,135.72,135.23,135.26,3450.0
2018-05-24 09:50:00,135.39,135.57,134.84,135.44,17149.0,135.39,135.57,134.84,135.44,17149.0
2018-05-24 09:55:00,135.45,135.74,135.08,135.46,5534.0,135.45,135.74,135.08,135.46,5534.0
2018-05-24 10:00:00,135.47,136.1,135.47,135.92,4052.0,135.47,136.1,135.47,135.92,4052.0
2018-05-24 10:05:00,136.04,136.1,135.47,136.07,6828.0,136.04,136.1,135.47,136.07,6828.0
2018-05-24 10:10:00,136.03,136.3,135.78,135.99,24657.0,136.03,136.3,135.78,135.99,24657.0
2018-05-24 10:15:00,136.03,136.06,135.8,135.93,6839.0,136.03,136.06,135.8,135.93,6839.0
2018-05-24 10:20:00,135.84,135.84,135.54,135.66,4745.0,135.84,135.84,135.54,135.66,4745.0
2018-05-24 10:25:00,135.68,135.96,135.57,135.7,4700.0,135.68,135.96,135.57,135.7,4700.0
2018-05-24 10:30:00,135.7,136.01,135.67,135.71,7257.0,135.7,136.01,135.67,135.71,7257.0
2018-05-24 10:35:00,135.73,136.06,135.73,135.97,8250.0,135.73,136.06,135.73,135.97,8250.0
2018-05-24 10:40:00,135.94,136.04,135.71,135.78,7052.0,135.94,136.04,135.71,135.78,7052.0
2018-05-24 10:45:00,135.81,136.12,135.75,136.06,6262.0,135.81,136.12,135.75,136.06,6262.0
2018-05-24 10:50:00,136.06,136.12,135.83,136.0,3736.0,136.06,136.12,135.83,136.0,3736.0
2018-05-24 10:55:00,135.99,136.07,135.77,135.9,5800.0,135.99,136.07,135.77,135.9,5800.0
2018-05-24 11:00:00,135.81,136.22,135.81,136.22,25632.0,135.81,136.22,135.81,136.22,25632.0
2018-05-24 11:05:00,136.17,136.41,136.07,136.2,3700.0,136.17,136.41,136.07,136.2,3700.0
2018-05-24 11:10:00,136.2,136.43,136.17,136.21,2330.0,136.2,136.43,136.17,136.21,2330.0
2018-05-24 11:15:00,136.28,136.51,136.17,136.43,3200.0,136.28,136.51,136.17,136.43,3200.0
2018-05-24 11:20:00,136.41,136.48,136.22,136.22,10602.0,136.41,136.48,136.22,136.22,10602.0
2018-05-24 11:25:00,136.22,136.54,136.22,136.48,4950.0,136.22,136.54,136.22,136.48,4950.0
2018-05-24 11:30:00,136.37,136.56,136.37,136.42,32902.0,136.37,136.56,136.37,136.42,32902.0
2018-05-24 11:35:00,136.41,136.49,136.32,136.49,3000.0,136.41,136.49,136.32,136.49,3000.0
2018-05-24 11:40:00,136.4,136.41,136.14,136.14,1800.0,136.4,136.41,136.14,136.14,1800.0
2018-05-24 11:45:00,136.16,136.31,136.16,136.17,3503.0,136.16,136.31,136.16,136.17,3503.0
2018-05-24 11:50:00,136.1,136.36,135.98,136.36,4600.0,136.1,136.36,135.98,136.36,4600.0
2018-05-24 11:55:00,136.31,136.44,136.26,136.41,3358.0,136.31,136.44,136.26,136.41,3358.0
2018-05-24 12:00:00,136.37,136.43,136.32,136.37,4900.0,136.37,136.43,136.32,136.37,4900.0
2018-05-24 12:05:00,136.33,136.42,136.32,136.34,2400.0,136.33,136.42,136.32,136.34,2400.0
2018-05-24 12:10:00,136.36,136.48,136.33,136.33,3680.0,136.36,136.48,136.33,136.33,3680.0
2018-05-24 12:15:00,136.32,136.58,136.3,136.47,3430.0,136.32,136.58,136.3,136.47,3430.0
2018-05-24 12:20:00,136.49,136.67,136.49,136.65,3650.0,136.49,136.67,136.49,136.65,3650.0
2018-05-24 12:25:00,136.6,136.68,136.37,136.37,2400.0,136.6,136.68,136.37,136.37,2400.0
2018-05-24 12:30:00,136.41,136.49,136.3,136.3,2053.0,136.41,136.49,136.3,136.3,2053.0
2018-05-24 12:35:00,136.35,136.55,136.21,136.42,3650.0,136.35,136.55,136.21,136.42,3650.0
2018-05-24 12:40:00,136.39,136.5,136.34,136.37,1500.0,136.39,136.5,136.34,136.37,1500.0
2018-05-24 12:45:00,136.44,136.65,136.44,136.53,2700.0,136.44,136.65,136.44,136.53,2700.0
2018-05-24 12:50:00,136.65,136.66,136.54,136.61,2307.0,136.65,136.66,136.54,136.61,2307.0
2018-05-24 12:55:00,136.61,136.73,136.57,136.65,4645.0,136.61,136.73,136.57,136.65,4645.0
2018-05-24 13:00:00,136.7,136.82,136.69,136.77,2000.0,136.7,136.82,136.69,136.77,2000.0
2018-05-24 13:05:00,136.74,136.78,136.66,136.75,2657.0,136.74,136.78,136.66,136.75,2657.0
2018-05-24 13:10:00,136.76,136.87,136.76,136.86,1800.0,136.76,136.87,136.76,136.86,1800.0
2018-05-24 13:15:00,136.8,136.92,136.8,136.92,2100.0,136.8,136.92,136.8,136.92,2100.0
2018-05-24 13:20:00,136.94,136.98,136.72,136.79,5923.0,136.94,136.98,136.72,136.79,5923.0
2018-05-24 13:25:00,136.76,137.13,136.76,136.92,4670.0,136.76,137.13,136.76,136.92,4670.0
2018-05-24 13:30:00,136.98,137.07,136.95,137.07,10129.0,136.98,137.07,136.95,137.07,10129.0
2018-05-24 13:35:00,137.07,137.07,136.99,137.05,4985.0,137.07,137.07,136.99,137.05,4985.0
2018-05-24 13:40:00,136.99,137.09,136.96,137.01,5468.0,136.99,137.09,136.96,137.01,5468.0
2018-05-24 13:45:00,137.0,137.04,136.86,136.96,3612.0,137.0,137.04,136.86,136.96,3612.0
2018-05-24 13:50:00,136.96,136.99,136.91,136.96,2100.0,136.96,136.99,136.91,136.96,2100.0
2018-05-24 13:55:00,136.91,137.08,136.91,137.04,7620.0,136.91,137.08,136.91,137.04,7620.0
2018-05-24 14:00:00,136.94,137.06,136.93,137.01,4556.0,136.94,137.06,136.93,137.01,4556.0
2018-05-24 14:05:00,136.94,137.07,136.94,136.97,3200.0,136.94,137.07,136.94,136.97,3200.0
2018-05-24 14:10:00,137.0,137.07,136.94,136.99,7705.0,137.0,137.07,136.94,136.99,7705.0
2018-05-24 14:15:00,136.96,137.02,136.94,136.98,5304.0,136.96,137.02,136.94,136.98,5304.0
2018-05-24 14:20:00,136.98,137.03,136.93,136.99,3882.0,136.98,137.03,136.93,136.99,3882.0
2018-05-24 14:25:00,136.95,137.02,136.94,136.99,6094.0,136.95,137.02,136.94,136.99,6094.0
2018-05-24 14:30:00,136.97,136.98,136.82,136.82,5452.0,136.97,136.98,136.82,136.82,5452.0
2018-05-24 14:35:00,136.82,136.82,136.66,136.66,4844.0,136.82,136.82,136.66,136.66,4844.0
2018-05-24 14:40:00,136.66,136.72,136.63,136.7,3901.0,136.66,136.72,136.63,136.7,3901.0
2018-05-24 14:45:00,136.7,136.7,136.55,136.55,3395.0,136.7,136.7,136.55,136.55,3395.0
2018-05-24 14:50:00,136.52,136.6,136.31,136.31,3876.0,136.52,136.6,136.31,136.31,3876.0
2018-05-24 14:55:00,136.31,136.32,136.22,136.25,9793.0,136.31,136.32,136.22,136.25,9793.0
2018-05-24 15:00:00,136.25,136.36,136.18,136.28,5546.0,136.25,136.36,136.18,136.28,5546.0
2018-05-24 15:05:00,136.27,136.29,136.16,136.24,5200.0,136.27,136.29,136.16,136.24,5200.0
2018-05-24 15:10:00,136.24,136.29,136.06,136.1,4400.0,136.24,136.29,136.06,136.1,4400.0
2018-05-24 15:15:00,136.09,136.1,135.96,136.01,9803.0,136.09,136.1,135.96,136.01,9803.0
2018-05-24 15:20:00,136.01,136.02,135.81,135.82,5970.0,136.01,136.02,135.81,135.82,5970.0
2018-05-24 15:25:00,135.88,136.14,135.66,136.12,13730.0,135.88,136.14,135.66,136.12,13730.0
2018-05-24 15:30:00,136.11,136.15,135.91,135.94,8508.0,136.11,136.15,135.91,135.94,8508.0
2018-05-24 15:35:00,135.99,136.03,135.58,135.94,12084.0,135.99,136.03,135.58,135.94,12084.0
2018-05-24 15:40:00,135.94,135.98,135.72,135.94,9487.0,135.94,135.98,135.72,135.94,9487.0
2018-05-24 15:45:00,135.94,135.95,135.68,135.92,18757.0,135.94,135.95,135.68,135.92,18757.0
2018-05-24 15:50:00,135.94,135.99,135.66,135.74,23555.0,135.94,135.99,135.66,135.74,23555.0
2018-05-24 15:55:00,135.76,136.07,135.72,135.92,42976.0,135.76,136.07,135.72,135.92,42976.0
2018-05-25 09:30:00,135.3,136.81,134.65,136.09,39819.0,135.3,136.81,134.65,136.09,39819.0
2018-05-25 09:35:00,136.05,136.09,135.55,135.69,11330.0,136.05,136.09,135.55,135.69,11330.0
2018-05-25 09:40:00,135.55,135.69,135.18,135.44,14638.0,135.55,135.69,135.18,135.44,14638.0
2018-05-25 09:45:00,135.53,136.0,135.31,135.73,36826.0,135.53,136.0,135.31,135.73,36826.0
2018-05-25 09:50:00,135.73,136.0,135.32,135.8,21285.0,135.73,136.0,135.32,135.8,21285.0
2018-05-25 09:55:00,135.91,136.0,135.75,135.75,21740.0,135.91,136.0,135.75,135.75,21740.0
2018-05-25 10:00:00,135.78,135.81,135.58,135.61,8409.0,135.78,135.81,135.58,135.61,8409.0
2018-05-25 10:05:00,135.61,136.0,135.59,135.97,15745.0,135.61,136.0,135.59,135.97,15745.0
2018-05-25 10:10:00,135.96,136.4,135.95,136.3,7167.0,135.96,136.4,135.95,136.3,7167.0
2018-05-25 10:15:00,136.24,136.52,136.16,136.42,13213.0,136.24,136.52,136.16,136.42,13213.0
2018-05-25 10:20:00,136.42,136.42,136.08,136.29,9626.0,136.42,136.42,136.08,136.29,9626.0
2018-05-25 10:25:00,136.29,136.8,136.18,136.18,13499.0,136.29,136.8,136.18,136.18,13499.0
2018-05-25 10:30:00,136.22,136.32,136.09,136.1,7536.0,136.22,136.32,136.09,136.1,7536.0
2018-05-25 10:35:00,136.13,136.17,135.9,136.05,8000.0,136.13,136.17,135.9,136.05,8000.0
2018-05-25 10:40:00,136.01,136.18,135.87,136.09,7876.0,136.01,136.18,135.87,136.09,7876.0
2018-05-25 10:45:00,136.05,136.06,135.96,136.01,10000.0,136.05,136.06,135.96,136.01,10000.0
2018-05-25 10:50:00,136.01,136.05,135.88,136.0,15316.0,136.01,136.05,135.88,136.0,15316.0
2018-05-25 10:55:00,135.99,136.11,135.95,136.01,12242.0,135.99,136.11,135.95,136.01,12242.0
2018-05-25 11:00:00,136.01,136.64,136.01,136.52,15440.0,136.01,136.64,136.01,136.52,15440.0
2018-05-25 11:05:00,136.6,136.98,136.46,136.89,8000.0,136.6,136.98,136.46,136.89,8000.0
2018-05-25 11:10:00,136.91,137.0,136.8,136.84,31733.0,136.91,137.0,136.8,136.84,31733.0
2018-05-25 11:15:00,136.99,137.36,136.88,137.36,10004.0,136.99,137.36,136.88,137.36,10004.0
2018-05-25 11:20:00,137.34,137.67,137.29,137.67,8842.0,137.34,137.67,137.29,137.67,8842.0
2018-05-25 11:25:00,137.63,137.77,137.52,137.52,6145.0,137.63,137.77,137.52,137.52,6145.0
2018-05-25 11:30:00,137.52,137.56,137.16,137.31,39032.0,137.52,137.56,137.16,137.31,39032.0
2018-05-25 11:35:00,137.31,137.45,137.18,137.45,7853.0,137.31,137.45,137.18,137.45,7853.0
2018-05-25 11:40:00,137.46,137.54,137.16,137.27,5100.0,137.46,137.54,137.16,137.27,5100.0
2018-05-25 11:45:00,137.22,137.35,137.19,137.19,6322.0,137.22,137.35,137.19,137.19,6322.0
2018-05-25 11:50:00,137.17,137.17,136.89,136.89,8111.0,137.17,137.17,136.89,136.89,8111.0
2018-05-25 11:55:00,136.89,137.06,136.89,136.89,12719.0,136.89,137.06,136.89,136.89,12719.0
2018-05-25 12:00:00,136.89,137.06,136.89,136.97,8099.0,136.89,137.06,136.89,136.97,8099.0
2018-05-25 12:05:00,136.93,137.07,136.92,137.06,3900.0,136.93,137.07,136.92,137.06,3900.0
2018-05-25 12:10:00,137.03,137.04,136.93,136.99,14495.0,137.03,137.04,136.93,136.99,14495.0
2018-05-25 12:15:00,136.97,137.01,136.74,136.74,55820.0,136.97,137.01,136.74,136.74,55820.0
2018-05-25 12:20:00,136.71,136.92,136.7,136.78,16761.0,136.71,136.92,136.7,136.78,16761.0
2018-05-25 12:25:00,136.83,137.2,136.83,137.2,5977.0,136.83,137.2,136.83,137.2,5977.0
2018-05-25 12:30:00,137.17,137.27,136.99,136.99,3200.0,137.17,137.27,136.99,136.99,3200.0
2018-05-25 12:35:00,137.03,137.03,136.28,136.36,6576.0,137.03,137.03,136.28,136.36,6576.0
2018-05-25 12:40:00,136.41,136.55,136.11,136.11,6199.0,136.41,136.55,136.11,136.11,6199.0
2018-05-25 12:45:00,136.09,136.22,136.02,136.22,5701.0,136.09,136.22,136.02,136.22,5701.0
2018-05-25 12:50:00,136.18,136.18,136.05,136.13,4896.0,136.18,136.18,136.05,136.13,4896.0
2018-05-25 12:55:00,136.13,136.19,136.04,136.19,4997.0,136.13,136.19,136.04,136.19,4997.0
2018-05-25 13:00:00,136.24,136.47,136.24,136.39,31171.0,136.24,136.47,136.24,136.39,31171.0
2018-05-25 13:05:00,136.45,136.56,136.32,136.32,3901.0,136.45,136.56,136.32,136.32,3901.0
2018-05-25 13:10:00,136.3,136.3,136.18,136.19,5181.0,136.3,136.3,136.18,136.19,5181.0
2018-05-25 13:15:00,136.23,136.25,136.18,136.2,18500.0,136.23,136.25,136.18,136.2,18500.0
2018-05-25 13:20:00,136.18,136.18,136.09,136.09,3201.0,136.18,136.18,136.09,136.09,3201.0
2018-05-25 13:25:00,136.03,136.04,135.94,135.99,900.0,136.03,136.04,135.94,135.99,900.0
2018-05-25 13:30:00,135.97,136.01,135.86,135.99,10271.0,135.97,136.01,135.86,135.99,10271.0
2018-05-25 13:35:00,136.04,136.37,136.04,136.33,4469.0,136.04,136.37,136.04,136.33,4469.0
2018-05-25 13:40:00,136.32,136.36,136.27,136.33,2294.0,136.32,136.36,136.27,136.33,2294.0
2018-05-25 13:45:00,136.3,136.51,136.29,136.38,6023.0,136.3,136.51,136.29,136.38,6023.0
2018-05-25 13:50:00,136.37,136.37,136.03,136.15,16990.0,136.37,136.37,136.03,136.15,16990.0
2018-05-25 13:55:00,136.17,136.17,136.06,136.12,4213.0,136.17,136.17,136.06,136.12,4213.0
2018-05-25 14:00:00,136.08,136.08,135.78,135.97,24552.0,136.08,136.08,135.78,135.97,24552.0
2018-05-25 14:05:00,136.0,136.03,135.85,135.85,6342.0,136.0,136.03,135.85,135.85,6342.0
2018-05-25 14:10:00,135.92,135.93,135.83,135.92,8531.0,135.92,135.93,135.83,135.92,8531.0
2018-05-25 14:15:00,135.93,136.02,135.93,136.0,2200.0,135.93,136.02,135.93,136.0,2200.0
2018-05-25 14:20:00,136.0,136.04,135.95,136.02,8165.0,136.0,136.04,135.95,136.02,8165.0
2018-05-25 14:25:00,136.01,136.18,135.98,136.1,11190.0,136.01,136.18,135.98,136.1,11190.0
2018-05-25 14:30:00,136.12,136.2,136.12,136.13,4376.0,136.12,136.2,136.12,136.13,4376.0
2018-05-25 14:35:00,136.12,136.12,135.87,135.87,9546.0,136.12,136.12,135.87,135.87,9546.0
2018-05-25 14:40:00,135.9,135.9,135.59,135.59,4613.0,135.9,135.9,135.59,135.59,4613.0
2018-05-25 14:45:00,135.59,135.8,135.55,135.75,9240.0,135.59,135.8,135.55,135.75,9240.0
2018-05-25 14:50:00,135.75,135.88,135.73,135.88,6521.0,135.75,135.88,135.73,135.88,6521.0
2018-05-25 14:55:00,135.9,135.96,135.65,135.7,4400.0,135.9,135.96,135.65,135.7,4400.0
2018-05-25 15:00:00,135.7,135.72,135.62,135.67,7337.0,135.7,135.72,135.62,135.67,7337.0
2018-05-25 15:05:00,135.67,135.96,135.67,135.93,9385.0,135.67,135.96,135.67,135.93,9385.0
2018-05-25 15:10:00,135.91,135.91,135.77,135.9,17191.0,135.91,135.91,135.77,135.9,17191.0
2018-05-25 15:15:00,135.92,136.04,135.92,135.95,10063.0,135.92,136.04,135.92,135.95,10063.0
2018-05-25 15:20:00,135.88,136.16,135.88,136.1,8782.0,135.88,136.16,135.88,136.1,8782.0
2018-05-25 15:25:00,136.09,136.28,135.96,136.28,14953.0,136.09,136.28,135.96,136.28,14953.0
2018-05-25 15:30:00,136.27,136.27,136.08,136.08,9436.0,136.27,136.27,136.08,136.08,9436.0
2018-05-25 15:35:00,136.07,136.08,135.91,135.98,16684.0,136.07,136.08,135.91,135.98,16684.0
2018-05-25 15:40:00,136.0,136.04,135.91,136.01,22918.0,136.0,136.04,135.91,136.01,22918.0
2018-05-25 15:45:00,136.03,136.08,135.93,135.97,18031.0,136.03,136.08,135.93,135.97,18031.0
2018-05-25 15:50:00,135.97,136.07,135.83,135.83,23015.0,135.97,136.07,135.83,135.83,23015.0
2018-05-25 15:55:00,135.86,136.13,135.76,136.06,52183.0,135.86,136.13,135.76,136.06,52183.0
2018-05-29 09:30:00,135.38,135.61,134.66,134.95,9177.0,135.38,135.61,134.66,134.95,9177.0
2018-05-29 09:35:00,134.7,135.28,134.7,135.21,39345.0,134.7,135.28,134.7,135.21,39345.0
2018-05-29 09:40:00,135.2,135.63,134.72,134.77,24229.0,135.2,135.63,134.72,134.77,24229.0
2018-05-29 09:45:00,134.94,135.44,134.79,135.33,16707.0,134.94,135.44,134.79,135.33,16707.0
2018-05-29 09:50:00,135.35,135.93,135.35,135.83,108889.0,135.35,135.93,135.35,135.83,108889.0
2018-05-29 09:55:00,135.83,136.15,135.5,136.15,21505.0,135.83,136.15,135.5,136.15,21505.0
2018-05-29 10:00:00,136.17,136.4,135.85,136.0,17982.0,136.17,136.4,135.85,136.0,17982.0
2018-05-29 10:05:00,136.0,136.01,135.71,135.72,4736.0,136.0,136.01,135.71,135.72,4736.0
2018-05-29 10:10:00,135.64,135.71,135.5,135.55,5500.0,135.64,135.71,135.5,135.55,5500.0
2018-05-29 10:15:00,135.5,135.55,135.39,135.45,10744.0,135.5,135.55,135.39,135.45,10744.0
2018-05-29 10:20:00,135.48,135.61,135.42,135.53,3017.0,135.48,135.61,135.42,135.53,3017.0
2018-05-29 10:25:00,135.52,135.74,135.45,135.57,15750.0,135.52,135.74,135.45,135.57,15750.0
2018-05-29 10:30:00,135.49,135.57,135.44,135.57,2372.0,135.49,135.57,135.44,135.57,2372.0
2018-05-29 10:35:00,135.58,135.69,135.54,135.63,11885.0,135.58,135.69,135.54,135.63,11885.0
2018-05-29 10:40:00,135.68,135.89,135.68,135.76,13436.0,135.68,135.89,135.68,135.76,13436.0
2018-05-29 10:45:00,135.68,135.78,135.58,135.58,8134.0,135.68,135.78,135.58,135.58,8134.0
2018-05-29 10:50:00,135.58,135.64,135.48,135.63,8387.0,135.58,135.64,135.48,135.63,8387.0
2018-05-29 10:55:00,135.63,135.77,135.54,135.72,2600.0,135.63,135.77,135.54,135.72,2600.0
2018-05-29 11:00:00,135.68,135.83,135.67,135.82,4508.0,135.68,135.83,135.67,135.82,4508.0
2018-05-29 11:05:00,135.82,135.85,135.58,135.59,5939.0,135.82,135.85,135.58,135.59,5939.0
2018-05-29 11:10:00,135.59,135.66,135.52,135.65,4334.0,135.59,135.66,135.52,135.65,4334.0
2018-05-29 11:15:00,135.76,135.76,135.53,135.69,9725.0,135.76,135.76,135.53,135.69,9725.0
2018-05-29 11:20:00,135.71,135.92,135.71,135.92,2350.0,135.71,135.92,135.71,135.92,2350.0
2018-05-29 11:25:00,135.89,135.9,135.68,135.7,6723.0,135.89,135.9,135.68,135.7,6723.0
2018-05-29 11:30:00,135.65,135.76,135.64,135.72,3864.0,135.65,135.76,135.64,135.72,3864.0
2018-05-29 11:35:00,135.68,135.68,135.52,135.52,6500.0,135.68,135.68,135.52,135.52,6500.0
2018-05-29 11:40:00,135.51,135.51,135.25,135.33,11992.0,135.51,135.51,135.25,135.33,11992.0
2018-05-29 11:45:00,135.3,135.55,135.29,135.43,14052.0,135.3,135.55,135.29,135.43,14052.0
2018-05-29 11:50:00,135.47,135.54,135.32,135.5,2600.0,135.47,135.54,135.32,135.5,2600.0
2018-05-29 11:55:00,135.48,135.62,135.48,135.51,2322.0,135.48,135.62,135.48,135.51,2322.0
2018-05-29 12:00:00,135.45,135.45,135.3,135.34,8900.0,135.45,135.45,135.3,135.34,8900.0
2018-05-29 12:05:00,135.3,135.37,135.25,135.31,9750.0,135.3,135.37,135.25,135.31,9750.0
2018-05-29 12:10:00,135.27,135.29,135.16,135.28,3546.0,135.27,135.29,135.16,135.28,3546.0
2018-05-29 12:15:00,135.3,135.5,135.3,135.44,3675.0,135.3,135.5,135.3,135.44,3675.0
2018-05-29 12:20:00,135.42,135.63,135.4,135.53,8066.0,135.42,135.63,135.4,135.53,8066.0
2018-05-29 12:25:00,135.59,135.72,135.59,135.65,1306.0,135.59,135.72,135.59,135.65,1306.0
2018-05-29 12:30:00,135.7,135.83,135.7,135.8,4321.0,135.7,135.83,135.7,135.8,4321.0
2018-05-29 12:35:00,135.75,135.86,135.71,135.86,3200.0,135.75,135.86,135.71,135.86,3200.0
2018-05-29 12:40:00,135.77,135.92,135.54,135.64,5287.0,135.77,135.92,135.54,135.64,5287.0
2018-05-29 12:45:00,135.72,135.82,135.66,135.82,2727.0,135.72,135.82,135.66,135.82,2727.0
2018-05-29 12:50:00,135.84,135.96,135.75,135.81,3100.0,135.84,135.96,135.75,135.81,3100.0
2018-05-29 12:55:00,135.81,135.86,135.76,135.81,3600.0,135.81,135.86,135.76,135.81,3600.0
2018-05-29 13:00:00,135.78,135.84,135.68,135.71,4664.0,135.78,135.84,135.68,135.71,4664.0
2018-05-29 13:05:00,135.69,135.7,135.52,135.56,4600.0,135.69,135.7,135.52,135.56,4600.0
2018-05-29 13:10:00,135.61,135.7,135.61,135.7,1277.0,135.61,135.7,135.61,135.7,1277.0
2018-05-29 13:15:00,135.69,135.81,135.69,135.81,1703.0,135.69,135.81,135.69,135.81,1703.0
2018-05-29 13:20:00,135.81,135.85,135.75,135.81,6130.0,135.81,135.85,135.75,135.81,6130.0
2018-05-29 13:25:00,135.82,135.82,135.59,135.63,5300.0,135.82,135.82,135.59,135.63,5300.0
2018-05-29 13:30:00,135.58,135.61,135.42,135.47,2540.0,135.58,135.61,135.42,135.47,2540.0
2018-05-29 13:35:00,135.51,135.53,135.45,135.49,3400.0,135.51,135.53,135.45,135.49,3400.0
2018-05-29 13:40:00,135.54,135.56,135.51,135.53,1079.0,135.54,135.56,135.51,135.53,1079.0
2018-05-29 13:45:00,135.5,135.71,135.5,135.71,4333.0,135.5,135.71,135.5,135.71,4333.0
2018-05-29 13:50:00,135.76,135.86,135.62,135.62,4602.0,135.76,135.86,135.62,135.62,4602.0
2018-05-29 13:55:00,135.61,135.68,135.54,135.59,2701.0,135.61,135.68,135.54,135.59,2701.0
2018-05-29 14:00:00,135.6,135.61,135.31,135.31,11284.0,135.6,135.61,135.31,135.31,11284.0
2018-05-29 14:05:00,135.34,135.39,135.16,135.22,9544.0,135.34,135.39,135.16,135.22,9544.0
2018-05-29 14:10:00,135.19,135.19,135.02,135.07,4195.0,135.19,135.19,135.02,135.07,4195.0
2018-05-29 14:15:00,135.05,135.19,135.0,135.08,11101.0,135.05,135.19,135.0,135.08,11101.0
2018-05-29 14:20:00,135.03,135.06,134.83,134.93,10072.0,135.03,135.06,134.83,134.93,10072.0
2018-05-29 14:25:00,134.94,134.95,134.78,134.92,4247.0,134.94,134.95,134.78,134.92,4247.0
2018-05-29 14:30:00,134.92,135.04,134.78,135.04,7965.0,134.92,135.04,134.78,135.04,7965.0
2018-05-29 14:35:00,135.04,135.13,134.86,134.93,6400.0,135.04,135.13,134.86,134.93,6400.0
2018-05-29 14:40:00,134.93,134.97,134.76,134.78,7021.0,134.93,134.97,134.76,134.78,7021.0
2018-05-29 14:45:00,134.79,134.9,134.78,134.89,6700.0,134.79,134.9,134.78,134.89,6700.0
2018-05-29 14:50:00,134.86,134.93,134.82,134.86,9090.0,134.86,134.93,134.82,134.86,9090.0
2018-05-29 14:55:00,134.86,134.89,134.73,134.73,12138.0,134.86,134.89,134.73,134.73,12138.0
2018-05-29 15:00:00,134.7,134.78,134.59,134.77,9356.0,134.7,134.78,134.59,134.77,9356.0
2018-05-29 15:05:00,134.79,134.86,134.71,134.84,12916.0,134.79,134.86,134.71,134.84,12916.0
2018-05-29 15:10:00,134.85,134.89,134.81,134.85,3100.0,134.85,134.89,134.81,134.85,3100.0
2018-05-29 15:15:00,134.87,135.01,134.87,135.01,4291.0,134.87,135.01,134.87,135.01,4291.0
2018-05-29 15:20:00,134.97,135.06,134.92,135.05,9901.0,134.97,135.06,134.92,135.05,9901.0
2018-05-29 15:25:00,135.06,135.13,134.92,135.1,12020.0,135.06,135.13,134.92,135.1,12020.0
2018-05-29 15:30:00,135.07,135.22,134.97,135.18,11205.0,135.07,135.22,134.97,135.18,11205.0
2018-05-29 15:35:00,135.17,135.36,135.17,135.23,10168.0,135.17,135.36,135.17,135.23,10168.0
2018-05-29 15:40:00,135.23,135.41,135.2,135.41,23970.0,135.23,135.41,135.2,135.41,23970.0
2018-05-29 15:45:00,135.45,135.52,135.25,135.34,22096.0,135.45,135.52,135.25,135.34,22096.0
2018-05-29 15:50:00,135.34,135.44,135.27,135.3,31040.0,135.34,135.44,135.27,135.3,31040.0
2018-05-29 15:55:00,135.33,135.68,135.29,135.62,113301.0,135.33,135.68,135.29,135.62,113301.0
2018-05-30 09:30:00,136.35,136.35,135.2,135.24,13922.0,136.35,136.35,135.2,135.24,13922.0
2018-05-30 09:35:00,135.21,135.65,135.05,135.63,28859.0,135.21,135.65,135.05,135.63,28859.0
2018-05-30 09:40:00,135.56,135.78,135.46,135.46,9432.0,135.56,135.78,135.46,135.46,9432.0
2018-05-30 09:45:00,135.33,135.84,135.06,135.75,13632.0,135.33,135.84,135.06,135.75,13632.0
2018-05-30 09:50:00,135.83,135.89,135.6,135.66,17437.0,135.83,135.89,135.6,135.66,17437.0
2018-05-30 09:55:00,135.66,135.78,135.35,135.64,26176.0,135.66,135.78,135.35,135.64,26176.0
2018-05-30 10:00:00,135.71,135.78,135.63,135.76,19218.0,135.71,135.78,135.63,135.76,19218.0
2018-05-30 10:05:00,135.75,135.77,135.6,135.77,17162.0,135.75,135.77,135.6,135.77,17162.0
2018-05-30 10:10:00,135.71,135.78,135.54,135.75,12700.0,135.71,135.78,135.54,135.75,12700.0
2018-05-30 10:15:00,135.81,135.91,135.7,135.79,14704.0,135.81,135.91,135.7,135.79,14704.0
2018-05-30 10:20:00,135.76,135.78,135.52,135.78,25532.0,135.76,135.78,135.52,135.78,25532.0
2018-05-30 10:25:00,135.74,135.95,135.7,135.95,8123.0,135.74,135.95,135.7,135.95,8123.0
2018-05-30 10:30:00,135.99,136.2,135.85,136.11,24703.0,135.99,136.2,135.85,136.11,24703.0
2018-05-30 10:35:00,136.15,136.28,136.04,136.21,12100.0,136.15,136.28,136.04,136.21,12100.0
2018-05-30 10:40:00,136.27,136.96,136.27,136.95,20853.0,136.27,136.96,136.27,136.95,20853.0
2018-05-30 10:45:00,136.95,137.15,136.75,136.96,14612.0,136.95,137.15,136.75,136.96,14612.0
2018-05-30 10:50:00,136.99,137.11,136.8,136.89,10659.0,136.99,137.11,136.8,136.89,10659.0
2018-05-30 10:55:00,136.94,137.25,136.91,137.25,11321.0,136.94,137.25,136.91,137.25,11321.0
2018-05-30 11:00:00,137.31,137.4,137.07,137.28,10249.0,137.31,137.4,137.07,137.28,10249.0
2018-05-30 11:05:00,137.27,137.29,137.16,137.16,9664.0,137.27,137.29,137.16,137.16,9664.0
2018-05-30 11:10:00,137.16,137.48,137.15,137.42,12724.0,137.16,137.48,137.15,137.42,12724.0
2018-05-30 11:15:00,137.45,137.59,137.39,137.51,20897.0,137.45,137.59,137.39,137.51,20897.0
2018-05-30 11:20:00,137.53,137.63,137.48,137.63,8100.0,137.53,137.63,137.48,137.63,8100.0
2018-05-30 11:25:00,137.68,137.85,137.68,137.73,9289.0,137.68,137.85,137.68,137.73,9289.0
2018-05-30 11:30:00,137.7,137.74,137.49,137.66,8852.0,137.7,137.74,137.49,137.66,8852.0
2018-05-30 11:35:00,137.65,137.68,137.58,137.64,11610.0,137.65,137.68,137.58,137.64,11610.0
2018-05-30 11:40:00,137.66,137.7,137.39,137.5,9457.0,137.66,137.7,137.39,137.5,9457.0
2018-05-30 11:45:00,137.52,137.72,137.51,137.59,24295.0,137.52,137.72,137.51,137.59,24295.0
2018-05-30 11:50:00,137.58,137.65,137.28,137.34,10076.0,137.58,137.65,137.28,137.34,10076.0
2018-05-30 11:55:00,137.34,137.58,137.34,137.46,6500.0,137.34,137.58,137.34,137.46,6500.0
2018-05-30 12:00:00,137.5,137.52,137.2,137.2,13941.0,137.5,137.52,137.2,137.2,13941.0
2018-05-30 12:05:00,137.25,137.25,137.09,137.14,8083.0,137.25,137.25,137.09,137.14,8083.0
2018-05-30 12:10:00,137.14,137.33,137.11,137.32,11500.0,137.14,137.33,137.11,137.32,11500.0
2018-05-30 12:15:00,137.29,137.29,137.1,137.1,8407.0,137.29,137.29,137.1,137.1,8407.0
2018-05-30 12:20:00,137.1,137.12,136.96,137.09,10649.0,137.1,137.12,136.96,137.09,10649.0
2018-05-30 12:25:00,137.03,137.19,137.0,137.18,8135.0,137.03,137.19,137.0,137.18,8135.0
2018-05-30 12:30:00,137.19,137.19,137.05,137.08,6400.0,137.19,137.19,137.05,137.08,6400.0
2018-05-30 12:35:00,137.05,137.07,136.76,136.89,5850.0,137.05,137.07,136.76,136.89,5850.0
2018-05-30 12:40:00,136.92,137.06,136.68,136.68,5781.0,136.92,137.06,136.68,136.68,5781.0
2018-05-30 12:45:00,136.71,136.85,136.71,136.8,3400.0,136.71,136.85,136.71,136.8,3400.0
2018-05-30 12:50:00,136.79,136.81,136.5,136.5,4746.0,136.79,136.81,136.5,136.5,4746.0
2018-05-30 12:55:00,136.56,136.76,136.56,136.74,3336.0,136.56,136.76,136.56,136.74,3336.0
2018-05-30 13:00:00,136.74,136.74,136.67,136.73,1500.0,136.74,136.74,136.67,136.73,1500.0
2018-05-30 13:05:00,136.73,136.79,136.67,136.7,6889.0,136.73,136.79,136.67,136.7,6889.0
2018-05-30 13:10:00,136.7,136.72,136.65,136.67,7270.0,136.7,136.72,136.65,136.67,7270.0
2018-05-30 13:15:00,136.69,136.74,136.58,136.68,8545.0,136.69,136.74,136.58,136.68,8545.0
2018-05-30 13:20:00,136.67,136.77,136.6,136.77,6521.0,136.67,136.77,136.6,136.77,6521.0
2018-05-30 13:25:00,136.75,136.78,136.43,136.52,18540.0,136.75,136.78,136.43,136.52,18540.0
2018-05-30 13:30:00,136.5,136.67,136.49,136.67,3926.0,136.5,136.67,136.49,136.67,3926.0
2018-05-30 13:35:00,136.67,136.72,136.47,136.66,13234.0,136.67,136.72,136.47,136.66,13234.0
2018-05-30 13:40:00,136.69,136.85,136.66,136.74,10272.0,136.69,136.85,136.66,136.74,10272.0
2018-05-30 13:45:00,136.74,136.83,136.69,136.81,5315.0,136.74,136.83,136.69,136.81,5315.0
2018-05-30 13:50:00,136.84,137.02,136.78,136.82,31150.0,136.84,137.02,136.78,136.82,31150.0
2018-05-30 13:55:00,136.82,136.99,136.74,136.92,5185.0,136.82,136.99,136.74,136.92,5185.0
2018-05-30 14:00:00,136.91,136.91,136.51,136.51,10619.0,136.91,136.91,136.51,136.51,10619.0
2018-05-30 14:05:00,136.56,136.71,136.43,136.71,7598.0,136.56,136.71,136.43,136.71,7598.0
2018-05-30 14:10:00,136.75,136.76,136.47,136.48,7271.0,136.75,136.76,136.47,136.48,7271.0
2018-05-30 14:15:00,136.47,136.59,136.42,136.46,9706.0,136.47,136.59,136.42,136.46,9706.0
2018-05-30 14:20:00,136.44,136.5,136.38,136.4,7562.0,136.44,136.5,136.38,136.4,7562.0
2018-05-30 14:25:00,136.41,136.43,136.26,136.4,15439.0,136.41,136.43,136.26,136.4,15439.0
2018-05-30 14:30:00,136.38,136.47,136.37,136.47,12804.0,136.38,136.47,136.37,136.47,12804.0
2018-05-30 14:35:00,136.47,136.75,136.45,136.67,23627.0,136.47,136.75,136.45,136.67,23627.0
2018-05-30 14:40:00,136.65,136.71,136.49,136.66,18733.0,136.65,136.71,136.49,136.66,18733.0
2018-05-30 14:45:00,136.63,136.66,136.55,136.66,7169.0,136.63,136.66,136.55,136.66,7169.0
2018-05-30 14:50:00,136.65,137.37,136.65,137.16,21743.0,136.65,137.37,136.65,137.16,21743.0
2018-05-30 14:55:00,137.0,137.21,137.0,137.1,7359.0,137.0,137.21,137.0,137.1,7359.0
2018-05-30 15:00:00,137.14,137.44,137.05,137.08,21630.0,137.14,137.44,137.05,137.08,21630.0
2018-05-30 15:05:00,136.96,137.1,136.9,136.9,12780.0,136.96,137.1,136.9,136.9,12780.0
2018-05-30 15:10:00,136.88,136.89,136.72,136.72,11595.0,136.88,136.89,136.72,136.72,11595.0
2018-05-30 15:15:00,136.75,136.8,136.67,136.76,22564.0,136.75,136.8,136.67,136.76,22564.0
2018-05-30 15:20:00,136.75,136.83,136.75,136.81,14812.0,136.75,136.83,136.75,136.81,14812.0
2018-05-30 15:25:00,136.81,136.81,136.6,136.63,25717.0,136.81,136.81,136.6,136.63,25717.0
2018-05-30 15:30:00,136.64,136.77,136.5,136.69,38550.0,136.64,136.77,136.5,136.69,38550.0
2018-05-30 15:35:00,136.7,136.79,136.68,136.71,49089.0,136.7,136.79,136.68,136.71,49089.0
2018-05-30 15:40:00,136.71,136.71,136.46,136.69,29603.0,136.71,136.71,136.46,136.69,29603.0
2018-05-30 15:45:00,136.66,136.68,136.39,136.46,48921.0,136.66,136.68,136.39,136.46,48921.0
2018-05-30 15:50:00,136.47,136.51,136.3,136.33,46363.0,136.47,136.51,136.3,136.33,46363.0
2018-05-30 15:55:00,136.3,136.62,136.3,136.61,105852.0,136.3,136.62,136.3,136.61,105852.0
2018-05-31 09:30:00,145.2,147.5,144.62,146.75,197604.0,145.2,147.5,144.62,146.75,197604.0
2018-05-31 09:35:00,146.74,147.89,146.33,146.96,143052.0,146.74,147.89,146.33,146.96,143052.0
2018-05-31 09:40:00,147.02,148.19,146.73,147.3,126140.0,147.02,148.19,146.73,147.3,126140.0
2018-05-31 09:45:00,147.13,147.67,146.12,147.61,65731.0,147.13,147.67,146.12,147.61,65731.0
2018-05-31 09:50:00,147.62,148.69,147.29,147.82,81642.0,147.62,148.69,147.29,147.82,81642.0
2018-05-31 09:55:00,147.77,148.38,147.72,148.13,45495.0,147.77,148.38,147.72,148.13,45495.0
2018-05-31 10:00:00,148.16,149.36,147.96,149.09,81338.0,148.16,149.36,147.96,149.09,81338.0
2018-05-31 10:05:00,149.02,149.22,148.02,148.82,55133.0,149.02,149.22,148.02,148.82,55133.0
2018-05-31 10:10:00,148.7,148.87,148.3,148.75,34173.0,148.7,148.87,148.3,148.75,34173.0
2018-05-31 10:15:00,148.71,149.53,148.71,149.27,44488.0,148.71,149.53,148.71,149.27,44488.0
2018-05-31 10:20:00,149.38,149.76,148.5,149.69,33763.0,149.38,149.76,148.5,149.69,33763.0
2018-05-31 10:25:00,149.77,149.87,149.46,149.67,38830.0,149.77,149.87,149.46,149.67,38830.0
2018-05-31 10:30:00,149.54,150.07,149.54,150.07,37727.0,149.54,150.07,149.54,150.07,37727.0
2018-05-31 10:35:00,150.01,150.18,149.85,150.06,39279.0,150.01,150.18,149.85,150.06,39279.0
2018-05-31 10:40:00,150.08,150.18,149.61,149.83,31647.0,150.08,150.18,149.61,149.83,31647.0
2018-05-31 10:45:00,149.83,149.99,149.38,149.38,38655.0,149.83,149.99,149.38,149.38,38655.0
2018-05-31 10:50:00,149.45,149.52,148.76,148.76,39683.0,149.45,149.52,148.76,148.76,39683.0
2018-05-31 10:55:00,148.85,148.89,148.18,148.69,70797.0,148.85,148.89,148.18,148.69,70797.0
2018-05-31 11:00:00,148.75,148.81,147.76,148.29,24336.0,148.75,148.81,147.76,148.29,24336.0
2018-05-31 11:05:00,148.35,148.81,147.95,148.34,28324.0,148.35,148.81,147.95,148.34,28324.0
2018-05-31 11:10:00,148.42,148.42,147.54,147.97,29956.0,148.42,148.42,147.54,147.97,29956.0
2018-05-31 11:15:00,147.92,148.01,147.26,147.69,26122.0,147.92,148.01,147.26,147.69,26122.0
2018-05-31 11:20:00,147.75,147.76,147.31,147.76,12994.0,147.75,147.76,147.31,147.76,12994.0
2018-05-31 11:25:00,147.84,148.08,147.52,148.07,14586.0,147.84,148.08,147.52,148.07,14586.0
2018-05-31 11:30:00,148.03,148.08,147.71,147.99,15861.0,148.03,148.08,147.71,147.99,15861.0
2018-05-31 11:35:00,148.06,148.33,147.77,148.33,14888.0,148.06,148.33,147.77,148.33,14888.0
2018-05-31 11:40:00,148.25,148.35,148.03,148.03,11240.0,148.25,148.35,148.03,148.03,11240.0
2018-05-31 11:45:00,148.04,148.32,147.71,147.71,15449.0,148.04,148.32,147.71,147.71,15449.0
2018-05-31 11:50:00,147.72,148.02,147.53,147.8,16998.0,147.72,148.02,147.53,147.8,16998.0
2018-05-31 11:55:00,147.83,148.27,147.79,148.21,25812.0,147.83,148.27,147.79,148.21,25812.0
2018-05-31 12:00:00,148.21,148.21,147.63,147.73,9348.0,148.21,148.21,147.63,147.73,9348.0
2018-05-31 12:05:00,147.72,147.86,147.64,147.68,12176.0,147.72,147.86,147.64,147.68,12176.0
2018-05-31 12:10:00,147.7,147.87,147.67,147.68,8250.0,147.7,147.87,147.67,147.68,8250.0
2018-05-31 12:15:00,147.65,147.92,147.62,147.83,5927.0,147.65,147.92,147.62,147.83,5927.0
2018-05-31 12:20:00,147.79,147.91,147.56,147.56,10110.0,147.79,147.91,147.56,147.56,10110.0
2018-05-31 12:25:00,147.66,147.66,147.25,147.4,11925.0,147.66,147.66,147.25,147.4,11925.0
2018-05-31 12:30:00,147.4,147.4,146.92,147.08,28564.0,147.4,147.4,146.92,147.08,28564.0
2018-05-31 12:35:00,147.08,147.16,146.26,146.37,145162.0,147.08,147.16,146.26,146.37,145162.0
2018-05-31 12:40:00,146.43,146.74,146.22,146.56,13170.0,146.43,146.74,146.22,146.56,13170.0
2018-05-31 12:45:00,146.57,146.99,146.53,146.9,17343.0,146.57,146.99,146.53,146.9,17343.0
2018-05-31 12:50:00,146.91,146.91,146.25,146.67,37733.0,146.91,146.91,146.25,146.67,37733.0
2018-05-31 12:55:00,146.76,146.83,146.17,146.38,19796.0,146.76,146.83,146.17,146.38,19796.0
2018-05-31 13:00:00,146.33,146.34,146.14,146.16,32833.0,146.33,146.34,146.14,146.16,32833.0
2018-05-31 13:05:00,146.17,146.17,145.65,145.65,28589.0,146.17,146.17,145.65,145.65,28589.0
2018-05-31 13:10:00,145.66,145.86,145.57,145.84,15900.0,145.66,145.86,145.57,145.84,15900.0
2018-05-31 13:15:00,145.92,146.02,145.66,145.78,50368.0,145.92,146.02,145.66,145.78,50368.0
2018-05-31 13:20:00,145.76,146.28,145.76,146.28,27218.0,145.76,146.28,145.76,146.28,27218.0
2018-05-31 13:25:00,146.25,146.25,145.72,145.76,11515.0,146.25,146.25,145.72,145.76,11515.0
2018-05-31 13:30:00,145.79,145.92,145.7,145.75,9017.0,145.79,145.92,145.7,145.75,9017.0
2018-05-31 13:35:00,145.69,145.96,145.68,145.84,21014.0,145.69,145.96,145.68,145.84,21014.0
2018-05-31 13:40:00,145.79,145.89,145.7,145.71,6212.0,145.79,145.89,145.7,145.71,6212.0
2018-05-31 13:45:00,145.77,145.77,145.24,145.59,59087.0,145.77,145.77,145.24,145.59,59087.0
2018-05-31 13:50:00,145.58,145.8,145.43,145.44,14574.0,145.58,145.8,145.43,145.44,14574.0
2018-05-31 13:55:00,145.47,146.0,145.39,145.87,16112.0,145.47,146.0,145.39,145.87,16112.0
2018-05-31 14:00:00,145.98,146.54,145.86,146.36,17441.0,145.98,146.54,145.86,146.36,17441.0
2018-05-31 14:05:00,146.41,146.89,145.84,145.84,31930.0,146.41,146.89,145.84,145.84,31930.0
2018-05-31 14:10:00,145.86,145.86,145.42,145.43,10801.0,145.86,145.86,145.42,145.43,10801.0
2018-05-31 14:15:00,145.5,145.67,145.29,145.47,8142.0,145.5,145.67,145.29,145.47,8142.0
2018-05-31 14:20:00,145.49,145.62,145.23,145.25,13404.0,145.49,145.62,145.23,145.25,13404.0
2018-05-31 14:25:00,145.3,145.38,145.07,145.2,13878.0,145.3,145.38,145.07,145.2,13878.0
2018-05-31 14:30:00,145.24,145.59,145.12,145.53,11284.0,145.24,145.59,145.12,145.53,11284.0
2018-05-31 14:35:00,145.63,145.63,145.24,145.3,9714.0,145.63,145.63,145.24,145.3,9714.0
2018-05-31 14:40:00,145.33,145.46,145.16,145.22,17546.0,145.33,145.46,145.16,145.22,17546.0
2018-05-31 14:45:00,145.18,145.18,144.67,145.08,47247.0,145.18,145.18,144.67,145.08,47247.0
2018-05-31 14:50:00,145.12,145.42,144.95,145.4,21493.0,145.12,145.42,144.95,145.4,21493.0
2018-05-31 14:55:00,145.37,145.52,144.98,145.47,21219.0,145.37,145.52,144.98,145.47,21219.0
2018-05-31 15:00:00,145.38,145.62,145.31,145.38,26147.0,145.38,145.62,145.31,145.38,26147.0
2018-05-31 15:05:00,145.36,145.53,145.3,145.42,19928.0,145.36,145.53,145.3,145.42,19928.0
2018-05-31 15:10:00,145.41,145.62,145.19,145.34,27026.0,145.41,145.62,145.19,145.34,27026.0
2018-05-31 15:15:00,145.37,145.97,145.33,145.81,74421.0,145.37,145.97,145.33,145.81,74421.0
2018-05-31 15:20:00,145.87,146.14,145.85,146.08,13567.0,145.87,146.14,145.85,146.08,13567.0
2018-05-31 15:25:00,146.1,146.5,146.07,146.18,33359.0,146.1,146.5,146.07,146.18,33359.0
2018-05-31 15:30:00,146.2,146.73,146.2,146.7,25757.0,146.2,146.73,146.2,146.7,25757.0
2018-05-31 15:35:00,146.74,146.81,146.4,146.69,42454.0,146.74,146.81,146.4,146.69,42454.0
2018-05-31 15:40:00,146.75,146.75,146.13,146.34,35756.0,146.75,146.75,146.13,146.34,35756.0
2018-05-31 15:45:00,146.32,146.45,145.89,146.22,38753.0,146.32,146.45,145.89,146.22,38753.0
2018-05-31 15:50:00,146.2,146.2,145.88,146.05,45256.0,146.2,146.2,145.88,146.05,45256.0
2018-05-31 15:55:00,146.08,146.45,145.97,146.24,114818.0,146.08,146.45,145.97,146.24,114818.0
2018-06-01 09:30:00,147.24,147.42,145.53,147.42,36719.0,147.24,147.42,145.53,147.42,36719.0
2018-06-01 09:35:00,147.42,147.55,146.43,147.2,32813.0,147.42,147.55,146.43,147.2,32813.0
2018-06-01 09:40:00,147.1,147.92,147.02,147.22,31600.0,147.1,147.92,147.02,147.22,31600.0
2018-06-01 09:45:00,147.08,148.12,147.08,147.95,10126.0,147.08,148.12,147.08,147.95,10126.0
2018-06-01 09:50:00,147.91,147.98,147.04,147.11,52323.0,147.91,147.98,147.04,147.11,52323.0
2018-06-01 09:55:00,146.96,147.63,146.44,147.63,11456.0,146.96,147.63,146.44,147.63,11456.0
2018-06-01 10:00:00,147.65,147.65,147.24,147.53,20472.0,147.65,147.65,147.24,147.53,20472.0
2018-06-01 10:05:00,147.46,147.49,147.03,147.11,8472.0,147.46,147.49,147.03,147.11,8472.0
2018-06-01 10:10:00,147.14,147.61,147.05,147.4,24332.0,147.14,147.61,147.05,147.4,24332.0
2018-06-01 10:15:00,147.46,148.09,147.46,148.08,12288.0,147.46,148.09,147.46,148.08,12288.0
2018-06-01 10:20:00,148.03,148.4,148.02,148.4,20715.0,148.03,148.4,148.02,148.4,20715.0
2018-06-01 10:25:00,148.36,148.52,148.19,148.4,15097.0,148.36,148.52,148.19,148.4,15097.0
2018-06-01 10:30:00,148.4,148.96,148.4,148.94,28031.0,148.4,148.96,148.4,148.94,28031.0
2018-06-01 10:35:00,148.94,149.35,148.73,149.11,19486.0,148.94,149.35,148.73,149.11,19486.0
2018-06-01 10:40:00,149.11,149.15,148.81,149.05,14553.0,149.11,149.15,148.81,149.05,14553.0
2018-06-01 10:45:00,149.06,149.38,149.06,149.27,8993.0,149.06,149.38,149.06,149.27,8993.0
2018-06-01 10:50:00,149.27,149.27,148.8,149.15,15250.0,149.27,149.27,148.8,149.15,15250.0
2018-06-01 10:55:00,149.15,149.47,149.08,149.24,18142.0,149.15,149.47,149.08,149.24,18142.0
2018-06-01 11:00:00,149.27,149.75,149.27,149.72,12354.0,149.27,149.75,149.27,149.72,12354.0
2018-06-01 11:05:00,149.75,149.77,149.35,149.45,12994.0,149.75,149.77,149.35,149.45,12994.0
2018-06-01 11:10:00,149.47,149.83,149.46,149.66,6931.0,149.47,149.83,149.46,149.66,6931.0
2018-06-01 11:15:00,149.67,149.69,149.06,149.41,47050.0,149.67,149.69,149.06,149.41,47050.0
2018-06-01 11:20:00,149.36,149.39,148.97,149.03,7300.0,149.36,149.39,148.97,149.03,7300.0
2018-06-01 11:25:00,148.97,149.24,148.94,149.14,8198.0,148.97,149.24,148.94,149.14,8198.0
2018-06-01 11:30:00,149.13,149.35,149.06,149.26,6363.0,149.13,149.35,149.06,149.26,6363.0
2018-06-01 11:35:00,149.26,149.64,149.24,149.6,8982.0,149.26,149.64,149.24,149.6,8982.0
2018-06-01 11:40:00,149.64,149.64,148.9,148.92,16197.0,149.64,149.64,148.9,148.92,16197.0
2018-06-01 11:45:00,148.86,148.88,148.74,148.79,5493.0,148.86,148.88,148.74,148.79,5493.0
2018-06-01 11:50:00,148.82,149.06,148.81,149.06,7712.0,148.82,149.06,148.81,149.06,7712.0
2018-06-01 11:55:00,149.0,149.16,148.93,149.05,7478.0,149.0,149.16,148.93,149.05,7478.0
2018-06-01 12:00:00,149.02,149.27,148.97,149.27,5850.0,149.02,149.27,148.97,149.27,5850.0
2018-06-01 12:05:00,149.22,149.5,149.12,149.5,7421.0,149.22,149.5,149.12,149.5,7421.0
2018-06-01 12:10:00,149.4,149.45,149.23,149.28,11600.0,149.4,149.45,149.23,149.28,11600.0
2018-06-01 12:15:00,149.31,149.58,149.31,149.58,2701.0,149.31,149.58,149.31,149.58,2701.0
2018-06-01 12:20:00,149.59,149.62,149.29,149.53,9614.0,149.59,149.62,149.29,149.53,9614.0
2018-06-01 12:25:00,149.55,149.63,149.5,149.58,42500.0,149.55,149.63,149.5,149.58,42500.0
2018-06-01 12:30:00,149.61,149.79,149.61,149.79,3705.0,149.61,149.79,149.61,149.79,3705.0
2018-06-01 12:35:00,149.75,149.78,149.7,149.78,2617.0,149.75,149.78,149.7,149.78,2617.0
2018-06-01 12:40:00,149.81,149.85,149.66,149.77,8326.0,149.81,149.85,149.66,149.77,8326.0
2018-06-01 12:45:00,149.72,149.86,149.72,149.83,2649.0,149.72,149.86,149.72,149.83,2649.0
2018-06-01 12:50:00,149.84,149.93,149.82,149.88,36158.0,149.84,149.93,149.82,149.88,36158.0
2018-06-01 12:55:00,149.9,150.0,149.85,149.85,9726.0,149.9,150.0,149.85,149.85,9726.0
2018-06-01 13:00:00,149.87,150.1,149.85,150.1,6895.0,149.87,150.1,149.85,150.1,6895.0
2018-06-01 13:05:00,150.06,150.1,149.97,150.04,6615.0,150.06,150.1,149.97,150.04,6615.0
2018-06-01 13:10:00,150.08,150.12,150.01,150.09,3112.0,150.08,150.12,150.01,150.09,3112.0
2018-06-01 13:15:00,150.09,150.22,149.92,150.2,13635.0,150.09,150.22,149.92,150.2,13635.0
2018-06-01 13:20:00,150.19,150.32,150.16,150.28,7699.0,150.19,150.32,150.16,150.28,7699.0
2018-06-01 13:25:00,150.21,150.33,150.19,150.33,2000.0,150.21,150.33,150.19,150.33,2000.0
2018-06-01 13:30:00,150.28,150.31,150.09,150.18,14651.0,150.28,150.31,150.09,150.18,14651.0
2018-06-01 13:35:00,150.19,150.2,149.95,150.04,21992.0,150.19,150.2,149.95,150.04,21992.0
2018-06-01 13:40:00,150.0,150.09,150.0,150.05,3421.0,150.0,150.09,150.0,150.05,3421.0
2018-06-01 13:45:00,150.04,150.15,150.0,150.12,9500.0,150.04,150.15,150.0,150.12,9500.0
2018-06-01 13:50:00,150.1,150.28,150.07,150.18,33753.0,150.1,150.28,150.07,150.18,33753.0
2018-06-01 13:55:00,150.16,150.16,150.0,150.02,10669.0,150.16,150.16,150.0,150.02,10669.0
2018-06-01 14:00:00,150.05,150.22,150.04,150.16,10802.0,150.05,150.22,150.04,150.16,10802.0
2018-06-01 14:05:00,150.12,150.17,150.01,150.01,6200.0,150.12,150.17,150.01,150.01,6200.0
2018-06-01 14:10:00,150.03,150.06,149.77,149.81,23627.0,150.03,150.06,149.77,149.81,23627.0
2018-06-01 14:15:00,149.82,150.14,149.82,149.99,14234.0,149.82,150.14,149.82,149.99,14234.0
2018-06-01 14:20:00,149.96,150.1,149.94,150.08,9003.0,149.96,150.1,149.94,150.08,9003.0
2018-06-01 14:25:00,150.04,150.08,149.98,150.08,7351.0,150.04,150.08,149.98,150.08,7351.0
2018-06-01 14:30:00,150.05,150.09,149.99,149.99,10200.0,150.05,150.09,149.99,149.99,10200.0
2018-06-01 14:35:00,150.03,150.1,149.99,150.0,13032.0,150.03,150.1,149.99,150.0,13032.0
2018-06-01 14:40:00,150.01,150.11,150.0,150.1,7907.0,150.01,150.11,150.0,150.1,7907.0
2018-06-01 14:45:00,150.11,150.12,150.05,150.08,6135.0,150.11,150.12,150.05,150.08,6135.0
2018-06-01 14:50:00,150.08,150.11,150.02,150.05,6620.0,150.08,150.11,150.02,150.05,6620.0
2018-06-01 14:55:00,150.07,150.14,150.0,150.14,27182.0,150.07,150.14,150.0,150.14,27182.0
2018-06-01 15:00:00,150.13,150.15,150.07,150.09,11358.0,150.13,150.15,150.07,150.09,11358.0
2018-06-01 15:05:00,150.05,150.06,149.98,150.03,17547.0,150.05,150.06,149.98,150.03,17547.0
2018-06-01 15:10:00,150.01,150.05,149.95,150.04,11778.0,150.01,150.05,149.95,150.04,11778.0
2018-06-01 15:15:00,150.03,150.07,149.97,150.03,12293.0,150.03,150.07,149.97,150.03,12293.0
2018-06-01 15:20:00,150.04,150.08,149.97,150.02,46620.0,150.04,150.08,149.97,150.02,46620.0
2018-06-01 15:25:00,150.02,150.08,150.0,150.06,40154.0,150.02,150.08,150.0,150.06,40154.0
2018-06-01 15:30:00,150.04,150.07,150.0,150.0,36687.0,150.04,150.07,150.0,150.0,36687.0
2018-06-01 15:35:00,150.0,150.0,149.85,149.92,20051.0,150.0,150.0,149.85,149.92,20051.0
2018-06-01 15:40:00,149.92,150.05,149.92,150.0,22027.0,149.92,150.05,149.92,150.0,22027.0
2018-06-01 15:45:00,150.0,150.11,149.98,150.06,21468.0,150.0,150.11,149.98,150.06,21468.0
2018-06-01 15:50:00,150.06,150.12,149.95,150.09,44547.0,150.06,150.12,149.95,150.09,44547.0
2018-06-01 15:55:00,150.09,150.13,149.8,150.01,122138.0,150.09,150.13,149.8,150.01,122138.0
2018-06-04 09:30:00,150.78,151.0,150.08,150.34,31657.0,150.78,151.0,150.08,150.34,31657.0
2018-06-04 09:35:00,150.49,150.68,149.72,149.96,22010.0,150.49,150.68,149.72,149.96,22010.0
2018-06-04 09:40:00,149.93,150.74,149.93,150.32,28626.0,149.93,150.74,149.93,150.32,28626.0
2018-06-04 09:45:00,150.35,150.52,150.0,150.08,17480.0,150.35,150.52,150.0,150.08,17480.0
2018-06-04 09:50:00,150.0,150.61,149.91,150.22,11304.0,150.0,150.61,149.91,150.22,11304.0
2018-06-04 09:55:00,150.42,150.59,150.06,150.43,4317.0,150.42,150.59,150.06,150.43,4317.0
2018-06-04 10:00:00,150.38,150.62,150.0,150.05,13295.0,150.38,150.62,150.0,150.05,13295.0
2018-06-04 10:05:00,150.05,150.56,149.96,150.36,17039.0,150.05,150.56,149.96,150.36,17039.0
2018-06-04 10:10:00,150.4,150.59,150.08,150.53,13020.0,150.4,150.59,150.08,150.53,13020.0
2018-06-04 10:15:00,150.52,150.94,150.26,150.65,14935.0,150.52,150.94,150.26,150.65,14935.0
2018-06-04 10:20:00,150.64,151.31,150.58,150.62,9719.0,150.64,151.31,150.58,150.62,9719.0
2018-06-04 10:25:00,150.71,150.77,150.44,150.63,19520.0,150.71,150.77,150.44,150.63,19520.0
2018-06-04 10:30:00,150.68,150.68,150.18,150.6,8979.0,150.68,150.68,150.18,150.6,8979.0
2018-06-04 10:35:00,150.51,150.61,150.25,150.55,7205.0,150.51,150.61,150.25,150.55,7205.0
2018-06-04 10:40:00,150.52,150.65,150.45,150.52,12611.0,150.52,150.65,150.45,150.52,12611.0
2018-06-04 10:45:00,150.5,150.57,150.15,150.15,8900.0,150.5,150.57,150.15,150.15,8900.0
2018-06-04 10:50:00,150.25,150.41,150.16,150.22,8699.0,150.25,150.41,150.16,150.22,8699.0
2018-06-04 10:55:00,150.32,150.32,150.18,150.23,2112.0,150.32,150.32,150.18,150.23,2112.0
2018-06-04 11:00:00,150.27,150.31,150.11,150.26,9649.0,150.27,150.31,150.11,150.26,9649.0
2018-06-04 11:05:00,150.26,150.36,150.2,150.29,7720.0,150.26,150.36,150.2,150.29,7720.0
2018-06-04 11:10:00,150.32,150.97,150.31,150.97,7432.0,150.32,150.97,150.31,150.97,7432.0
2018-06-04 11:15:00,150.97,151.28,150.87,151.08,7365.0,150.97,151.28,150.87,151.08,7365.0
2018-06-04 11:20:00,151.17,151.41,151.17,151.2,8363.0,151.17,151.41,151.17,151.2,8363.0
2018-06-04 11:25:00,151.33,151.43,151.29,151.38,5905.0,151.33,151.43,151.29,151.38,5905.0
2018-06-04 11:30:00,151.29,151.32,151.14,151.19,7183.0,151.29,151.32,151.14,151.19,7183.0
2018-06-04 11:35:00,151.19,151.19,150.85,151.06,21024.0,151.19,151.19,150.85,151.06,21024.0
2018-06-04 11:40:00,151.06,151.15,150.87,150.89,12137.0,151.06,151.15,150.87,150.89,12137.0
2018-06-04 11:45:00,150.89,151.05,150.89,150.98,9006.0,150.89,151.05,150.89,150.98,9006.0
2018-06-04 11:50:00,151.0,151.12,150.95,150.99,16945.0,151.0,151.12,150.95,150.99,16945.0
2018-06-04 11:55:00,150.97,151.17,150.97,151.17,11531.0,150.97,151.17,150.97,151.17,11531.0
2018-06-04 12:00:00,151.14,151.15,150.9,150.92,8872.0,151.14,151.15,150.9,150.92,8872.0
2018-06-04 12:05:00,150.91,151.05,150.9,151.0,11553.0,150.91,151.05,150.9,151.0,11553.0
2018-06-04 12:10:00,150.99,151.0,150.64,150.69,27858.0,150.99,151.0,150.64,150.69,27858.0
2018-06-04 12:15:00,150.72,150.82,150.69,150.78,7121.0,150.72,150.82,150.69,150.78,7121.0
2018-06-04 12:20:00,150.83,150.88,150.75,150.88,5410.0,150.83,150.88,150.75,150.88,5410.0
2018-06-04 12:25:00,150.86,150.91,150.73,150.82,2200.0,150.86,150.91,150.73,150.82,2200.0
2018-06-04 12:30:00,150.75,150.89,150.73,150.8,6033.0,150.75,150.89,150.73,150.8,6033.0
2018-06-04 12:35:00,150.75,150.81,150.71,150.8,8645.0,150.75,150.81,150.71,150.8,8645.0
2018-06-04 12:40:00,150.82,150.85,150.48,150.58,7343.0,150.82,150.85,150.48,150.58,7343.0
2018-06-04 12:45:00,150.57,150.6,150.4,150.4,2719.0,150.57,150.6,150.4,150.4,2719.0
2018-06-04 12:50:00,150.35,150.47,150.28,150.47,10230.0,150.35,150.47,150.28,150.47,10230.0
2018-06-04 12:55:00,150.43,150.54,150.39,150.54,6476.0,150.43,150.54,150.39,150.54,6476.0
2018-06-04 13:00:00,150.56,150.77,150.55,150.72,4554.0,150.56,150.77,150.55,150.72,4554.0
2018-06-04 13:05:00,150.72,150.79,150.69,150.72,4869.0,150.72,150.79,150.69,150.72,4869.0
2018-06-04 13:10:00,150.7,150.89,150.65,150.84,13762.0,150.7,150.89,150.65,150.84,13762.0
2018-06-04 13:15:00,150.74,150.86,150.72,150.84,9052.0,150.74,150.86,150.72,150.84,9052.0
2018-06-04 13:20:00,150.84,150.96,150.81,150.91,6100.0,150.84,150.96,150.81,150.91,6100.0
2018-06-04 13:25:00,150.93,151.0,150.9,150.98,15450.0,150.93,151.0,150.9,150.98,15450.0
2018-06-04 13:30:00,150.96,151.28,150.93,151.26,24839.0,150.96,151.28,150.93,151.26,24839.0
2018-06-04 13:35:00,151.2,151.66,151.2,151.5,14441.0,151.2,151.66,151.2,151.5,14441.0
2018-06-04 13:40:00,151.54,151.71,151.52,151.68,4742.0,151.54,151.71,151.52,151.68,4742.0
2018-06-04 13:45:00,151.7,151.7,151.5,151.58,10366.0,151.7,151.7,151.5,151.58,10366.0
2018-06-04 13:50:00,151.55,151.71,151.51,151.62,5742.0,151.55,151.71,151.51,151.62,5742.0
2018-06-04 13:55:00,151.61,151.69,151.58,151.65,6934.0,151.61,151.69,151.58,151.65,6934.0
2018-06-04 14:00:00,151.63,151.63,151.54,151.59,5913.0,151.63,151.63,151.54,151.59,5913.0
2018-06-04 14:05:00,151.58,151.91,151.58,151.91,15938.0,151.58,151.91,151.58,151.91,15938.0
2018-06-04 14:10:00,151.9,151.9,151.68,151.68,5551.0,151.9,151.9,151.68,151.68,5551.0
2018-06-04 14:15:00,151.66,151.75,151.22,151.49,20399.0,151.66,151.75,151.22,151.49,20399.0
2018-06-04 14:20:00,151.45,151.45,151.19,151.2,6010.0,151.45,151.45,151.19,151.2,6010.0
2018-06-04 14:25:00,151.21,151.22,151.02,151.07,17275.0,151.21,151.22,151.02,151.07,17275.0
2018-06-04 14:30:00,151.05,151.42,151.05,151.38,13502.0,151.05,151.42,151.05,151.38,13502.0
2018-06-04 14:35:00,151.39,151.4,151.26,151.3,2700.0,151.39,151.4,151.26,151.3,2700.0
2018-06-04 14:40:00,151.31,151.43,151.28,151.34,8636.0,151.31,151.43,151.28,151.34,8636.0
2018-06-04 14:45:00,151.34,151.42,151.33,151.36,4852.0,151.34,151.42,151.33,151.36,4852.0
2018-06-04 14:50:00,151.34,151.61,151.31,151.56,9297.0,151.34,151.61,151.31,151.56,9297.0
2018-06-04 14:55:00,151.59,152.0,151.56,151.77,13016.0,151.59,152.0,151.56,151.77,13016.0
2018-06-04 15:00:00,151.82,151.82,151.72,151.72,12607.0,151.82,151.82,151.72,151.72,12607.0
2018-06-04 15:05:00,151.72,151.78,151.71,151.78,7979.0,151.72,151.78,151.71,151.78,7979.0
2018-06-04 15:10:00,151.77,152.11,151.62,152.06,28913.0,151.77,152.11,151.62,152.06,28913.0
2018-06-04 15:15:00,152.04,152.17,151.97,152.14,11651.0,152.04,152.17,151.97,152.14,11651.0
2018-06-04 15:20:00,152.15,152.33,152.15,152.31,15913.0,152.15,152.33,152.15,152.31,15913.0
2018-06-04 15:25:00,152.31,152.33,152.13,152.15,14535.0,152.31,152.33,152.13,152.15,14535.0
2018-06-04 15:30:00,152.13,152.32,152.12,152.32,25022.0,152.13,152.32,152.12,152.32,25022.0
2018-06-04 15:35:00,152.34,152.42,152.29,152.33,17035.0,152.34,152.42,152.29,152.33,17035.0
2018-06-04 15:40:00,152.33,152.36,152.22,152.22,36262.0,152.33,152.36,152.22,152.22,36262.0
2018-06-04 15:45:00,152.23,152.3,152.1,152.3,56878.0,152.23,152.3,152.1,152.3,56878.0
2018-06-04 15:50:00,152.3,152.36,152.28,152.31,52298.0,152.3,152.36,152.28,152.31,52298.0
2018-06-04 15:55:00,152.32,152.45,152.23,152.3,170796.0,152.32,152.45,152.23,152.3,170796.0
2018-06-05 09:30:00,152.43,152.78,151.82,152.78,22196.0,152.43,152.78,151.82,152.78,22196.0
2018-06-05 09:35:00,152.73,153.37,152.7,152.95,25187.0,152.73,153.37,152.7,152.95,25187.0
2018-06-05 09:40:00,152.94,153.61,152.94,153.03,12756.0,152.94,153.61,152.94,153.03,12756.0
2018-06-05 09:45:00,153.03,154.0,153.01,153.34,67040.0,153.03,154.0,153.01,153.34,67040.0
2018-06-05 09:50:00,153.45,153.68,153.2,153.53,3232.0,153.45,153.68,153.2,153.53,3232.0
2018-06-05 09:55:00,153.53,154.15,153.53,154.15,5102.0,153.53,154.15,153.53,154.15,5102.0
2018-06-05 10:00:00,154.2,154.46,154.0,154.21,10712.0,154.2,154.46,154.0,154.21,10712.0
2018-06-05 10:05:00,154.05,154.06,153.64,153.86,15600.0,154.05,154.06,153.64,153.86,15600.0
2018-06-05 10:10:00,153.8,153.8,153.37,153.53,5000.0,153.8,153.8,153.37,153.53,5000.0
2018-06-05 10:15:00,153.63,153.91,153.41,153.62,8731.0,153.63,153.91,153.41,153.62,8731.0
2018-06-05 10:20:00,153.43,153.99,153.42,153.74,35979.0,153.43,153.99,153.42,153.74,35979.0
2018-06-05 10:25:00,153.79,153.93,153.35,153.93,21390.0,153.79,153.93,153.35,153.93,21390.0
2018-06-05 10:30:00,153.9,154.01,153.53,153.66,6118.0,153.9,154.01,153.53,153.66,6118.0
2018-06-05 10:35:00,153.68,153.71,153.2,153.31,6317.0,153.68,153.71,153.2,153.31,6317.0
2018-06-05 10:40:00,153.32,153.6,153.08,153.49,11315.0,153.32,153.6,153.08,153.49,11315.0
2018-06-05 10:45:00,153.5,154.03,153.45,153.78,44302.0,153.5,154.03,153.45,153.78,44302.0
2018-06-05 10:50:00,153.86,154.05,153.68,154.01,10700.0,153.86,154.05,153.68,154.01,10700.0
2018-06-05 10:55:00,153.99,153.99,153.73,153.78,12514.0,153.99,153.99,153.73,153.78,12514.0
2018-06-05 11:00:00,153.87,154.06,153.82,153.87,6500.0,153.87,154.06,153.82,153.87,6500.0
2018-06-05 11:05:00,153.9,153.95,153.75,153.75,4823.0,153.9,153.95,153.75,153.75,4823.0
2018-06-05 11:10:00,153.71,153.95,153.7,153.87,7267.0,153.71,153.95,153.7,153.87,7267.0
2018-06-05 11:15:00,153.76,154.14,153.74,154.1,10737.0,153.76,154.14,153.74,154.1,10737.0
2018-06-05 11:20:00,154.07,154.35,153.98,154.17,45971.0,154.07,154.35,153.98,154.17,45971.0
2018-06-05 11:25:00,154.26,154.5,153.9,154.16,77981.0,154.26,154.5,153.9,154.16,77981.0
2018-06-05 11:30:00,154.2,154.8,154.08,154.27,122814.0,154.2,154.8,154.08,154.27,122814.0
2018-06-05 11:35:00,154.27,154.36,153.75,154.36,44092.0,154.27,154.36,153.75,154.36,44092.0
2018-06-05 11:40:00,154.28,154.64,154.24,154.49,9358.0,154.28,154.64,154.24,154.49,9358.0
2018-06-05 11:45:00,154.47,154.66,154.27,154.66,8321.0,154.47,154.66,154.27,154.66,8321.0
2018-06-05 11:50:00,154.6,154.95,154.54,154.67,21855.0,154.6,154.95,154.54,154.67,21855.0
2018-06-05 11:55:00,154.72,154.95,154.56,154.95,7041.0,154.72,154.95,154.56,154.95,7041.0
2018-06-05 12:00:00,154.9,154.96,154.64,154.7,5529.0,154.9,154.96,154.64,154.7,5529.0
2018-06-05 12:05:00,154.71,154.81,154.64,154.67,5789.0,154.71,154.81,154.64,154.67,5789.0
2018-06-05 12:10:00,154.66,154.98,154.64,154.98,5171.0,154.66,154.98,154.64,154.98,5171.0
2018-06-05 12:15:00,155.0,155.18,154.88,155.01,13920.0,155.0,155.18,154.88,155.01,13920.0
2018-06-05 12:20:00,155.06,155.19,154.94,155.06,17823.0,155.06,155.19,154.94,155.06,17823.0
2018-06-05 12:25:00,155.04,155.06,154.86,155.0,8023.0,155.04,155.06,154.86,155.0,8023.0
2018-06-05 12:30:00,154.98,155.31,154.92,155.31,14982.0,154.98,155.31,154.92,155.31,14982.0
2018-06-05 12:35:00,155.33,155.63,155.33,155.54,12325.0,155.33,155.63,155.33,155.54,12325.0
2018-06-05 12:40:00,155.59,155.73,155.4,155.45,8389.0,155.59,155.73,155.4,155.45,8389.0
2018-06-05 12:45:00,155.41,155.57,155.4,155.51,8697.0,155.41,155.57,155.4,155.51,8697.0
2018-06-05 12:50:00,155.5,155.56,155.35,155.35,7520.0,155.5,155.56,155.35,155.35,7520.0
2018-06-05 12:55:00,155.35,155.49,155.34,155.47,6794.0,155.35,155.49,155.34,155.47,6794.0
2018-06-05 13:00:00,155.46,155.6,155.36,155.51,7802.0,155.46,155.6,155.36,155.51,7802.0
2018-06-05 13:05:00,155.47,155.76,155.47,155.68,8734.0,155.47,155.76,155.47,155.68,8734.0
2018-06-05 13:10:00,155.75,155.79,155.48,155.6,12012.0,155.75,155.79,155.48,155.6,12012.0
2018-06-05 13:15:00,155.5,155.74,155.48,155.5,5251.0,155.5,155.74,155.48,155.5,5251.0
2018-06-05 13:20:00,155.53,155.57,155.46,155.51,41526.0,155.53,155.57,155.46,155.51,41526.0
2018-06-05 13:25:00,155.51,155.56,155.47,155.55,42954.0,155.51,155.56,155.47,155.55,42954.0
2018-06-05 13:30:00,155.54,155.54,155.48,155.53,14240.0,155.54,155.54,155.48,155.53,14240.0
2018-06-05 13:35:00,155.54,155.59,155.5,155.56,10300.0,155.54,155.59,155.5,155.56,10300.0
2018-06-05 13:40:00,155.51,155.6,155.51,155.54,19606.0,155.51,155.6,155.51,155.54,19606.0
2018-06-05 13:45:00,155.51,155.65,155.51,155.62,12584.0,155.51,155.65,155.51,155.62,12584.0
2018-06-05 13:50:00,155.61,155.7,155.56,155.57,7031.0,155.61,155.7,155.56,155.57,7031.0
2018-06-05 13:55:00,155.62,155.74,155.61,155.66,5754.0,155.62,155.74,155.61,155.66,5754.0
2018-06-05 14:00:00,155.66,155.67,155.54,155.58,7963.0,155.66,155.67,155.54,155.58,7963.0
2018-06-05 14:05:00,155.58,155.77,155.57,155.72,17511.0,155.58,155.77,155.57,155.72,17511.0
2018-06-05 14:10:00,155.64,155.85,155.61,155.8,12988.0,155.64,155.85,155.61,155.8,12988.0
2018-06-05 14:15:00,155.83,155.87,155.68,155.74,11798.0,155.83,155.87,155.68,155.74,11798.0
2018-06-05 14:20:00,155.77,155.85,155.68,155.75,15442.0,155.77,155.85,155.68,155.75,15442.0
2018-06-05 14:25:00,155.78,156.2,155.78,156.17,5000.0,155.78,156.2,155.78,156.17,5000.0
2018-06-05 14:30:00,156.13,156.16,156.01,156.06,10463.0,156.13,156.16,156.01,156.06,10463.0
2018-06-05 14:35:00,156.0,156.08,155.92,155.96,4501.0,156.0,156.08,155.92,155.96,4501.0
2018-06-05 14:40:00,155.97,156.19,155.89,156.01,10614.0,155.97,156.19,155.89,156.01,10614.0
2018-06-05 14:45:00,156.03,156.1,155.96,156.04,6825.0,156.03,156.1,155.96,156.04,6825.0
2018-06-05 14:50:00,156.1,156.11,155.95,156.03,19190.0,156.1,156.11,155.95,156.03,19190.0
2018-06-05 14:55:00,156.0,156.14,156.0,156.03,8115.0,156.0,156.14,156.0,156.03,8115.0
2018-06-05 15:00:00,156.04,156.1,156.0,156.05,11425.0,156.04,156.1,156.0,156.05,11425.0
2018-06-05 15:05:00,156.08,156.18,156.02,156.15,13064.0,156.08,156.18,156.02,156.15,13064.0
2018-06-05 15:10:00,156.15,156.16,156.01,156.03,12296.0,156.15,156.16,156.01,156.03,12296.0
2018-06-05 15:15:00,156.03,156.08,155.98,156.03,29324.0,156.03,156.08,155.98,156.03,29324.0
2018-06-05 15:20:00,156.03,156.28,156.03,156.08,15242.0,156.03,156.28,156.03,156.08,15242.0
2018-06-05 15:25:00,156.1,156.24,156.08,156.18,10352.0,156.1,156.24,156.08,156.18,10352.0
2018-06-05 15:30:00,156.16,156.19,156.1,156.11,20215.0,156.16,156.19,156.1,156.11,20215.0
2018-06-05 15:35:00,156.1,156.14,155.95,156.0,18624.0,156.1,156.14,155.95,156.0,18624.0
2018-06-05 15:40:00,155.99,156.04,155.92,155.99,28992.0,155.99,156.04,155.92,155.99,28992.0
2018-06-05 15:45:00,155.96,155.99,155.81,155.9,58336.0,155.96,155.99,155.81,155.9,58336.0
2018-06-05 15:50:00,155.87,155.92,155.73,155.81,58308.0,155.87,155.92,155.73,155.81,58308.0
2018-06-05 15:55:00,155.82,155.95,155.69,155.92,151808.0,155.82,155.95,155.69,155.92,151808.0
2018-06-06 09:30:00,155.9,156.4,155.5,155.52,18562.0,155.9,156.4,155.5,155.52,18562.0
2018-06-06 09:35:00,155.67,155.94,155.05,155.16,6640.0,155.67,155.94,155.05,155.16,6640.0
2018-06-06 09:40:00,155.41,155.81,155.21,155.4,9702.0,155.41,155.81,155.21,155.4,9702.0
2018-06-06 09:45:00,155.34,155.34,154.43,154.47,12805.0,155.34,155.34,154.43,154.47,12805.0
2018-06-06 09:50:00,154.47,155.05,154.46,154.8,14912.0,154.47,155.05,154.46,154.8,14912.0
2018-06-06 09:55:00,154.79,154.84,154.02,154.26,22889.0,154.79,154.84,154.02,154.26,22889.0
2018-06-06 10:00:00,154.35,154.58,154.05,154.43,20105.0,154.35,154.58,154.05,154.43,20105.0
2018-06-06 10:05:00,154.44,154.98,154.44,154.95,7257.0,154.44,154.98,154.44,154.95,7257.0
2018-06-06 10:10:00,155.0,155.48,154.99,155.44,4110.0,155.0,155.48,154.99,155.44,4110.0
2018-06-06 10:15:00,155.44,155.87,155.36,155.41,16321.0,155.44,155.87,155.36,155.41,16321.0
2018-06-06 10:20:00,155.48,155.74,155.45,155.66,6407.0,155.48,155.74,155.45,155.66,6407.0
2018-06-06 10:25:00,155.64,155.71,155.27,155.27,5736.0,155.64,155.71,155.27,155.27,5736.0
2018-06-06 10:30:00,155.37,155.46,155.23,155.37,7901.0,155.37,155.46,155.23,155.37,7901.0
2018-06-06 10:35:00,155.41,155.71,155.4,155.49,9267.0,155.41,155.71,155.4,155.49,9267.0
2018-06-06 10:40:00,155.49,155.65,155.46,155.6,2800.0,155.49,155.65,155.46,155.6,2800.0
2018-06-06 10:45:00,155.54,155.54,155.34,155.42,5200.0,155.54,155.54,155.34,155.42,5200.0
2018-06-06 10:50:00,155.48,155.61,155.43,155.52,6516.0,155.48,155.61,155.43,155.52,6516.0
2018-06-06 10:55:00,155.55,155.64,155.44,155.44,3857.0,155.55,155.64,155.44,155.44,3857.0
2018-06-06 11:00:00,155.46,155.68,155.35,155.55,3807.0,155.46,155.68,155.35,155.55,3807.0
2018-06-06 11:05:00,155.61,155.68,155.25,155.31,11668.0,155.61,155.68,155.25,155.31,11668.0
2018-06-06 11:10:00,155.39,155.52,155.2,155.2,5964.0,155.39,155.52,155.2,155.2,5964.0
2018-06-06 11:15:00,155.26,155.54,155.24,155.28,5098.0,155.26,155.54,155.24,155.28,5098.0
2018-06-06 11:20:00,155.38,155.4,155.27,155.39,4800.0,155.38,155.4,155.27,155.39,4800.0
2018-06-06 11:25:00,155.39,155.85,155.38,155.73,3321.0,155.39,155.85,155.38,155.73,3321.0
2018-06-06 11:30:00,155.75,155.81,155.48,155.49,5600.0,155.75,155.81,155.48,155.49,5600.0
2018-06-06 11:35:00,155.51,155.77,155.46,155.77,2500.0,155.51,155.77,155.46,155.77,2500.0
2018-06-06 11:40:00,155.69,155.82,155.62,155.69,5630.0,155.69,155.82,155.62,155.69,5630.0
2018-06-06 11:45:00,155.62,155.88,155.6,155.87,2300.0,155.62,155.88,155.6,155.87,2300.0
2018-06-06 11:50:00,155.85,155.93,155.63,155.64,5426.0,155.85,155.93,155.63,155.64,5426.0
2018-06-06 11:55:00,155.6,155.8,155.48,155.61,3099.0,155.6,155.8,155.48,155.61,3099.0
2018-06-06 12:00:00,155.59,155.7,155.33,155.43,4500.0,155.59,155.7,155.33,155.43,4500.0
2018-06-06 12:05:00,155.42,155.54,155.34,155.41,3703.0,155.42,155.54,155.34,155.41,3703.0
2018-06-06 12:10:00,155.45,155.49,155.44,155.49,1719.0,155.45,155.49,155.44,155.49,1719.0
2018-06-06 12:15:00,155.43,155.54,155.43,155.52,1200.0,155.43,155.54,155.43,155.52,1200.0
2018-06-06 12:20:00,155.53,155.8,155.53,155.79,5551.0,155.53,155.8,155.53,155.79,5551.0
2018-06-06 12:25:00,155.74,155.78,155.65,155.68,6585.0,155.74,155.78,155.65,155.68,6585.0
2018-06-06 12:30:00,155.65,155.67,155.52,155.62,10541.0,155.65,155.67,155.52,155.62,10541.0
2018-06-06 12:35:00,155.59,155.62,155.53,155.61,2701.0,155.59,155.62,155.53,155.61,2701.0
2018-06-06 12:40:00,155.56,155.57,155.49,155.54,5101.0,155.56,155.57,155.49,155.54,5101.0
2018-06-06 12:45:00,155.56,155.65,155.55,155.62,3202.0,155.56,155.65,155.55,155.62,3202.0
2018-06-06 12:50:00,155.62,155.67,155.56,155.65,3174.0,155.62,155.67,155.56,155.65,3174.0
2018-06-06 12:55:00,155.68,155.71,155.56,155.56,1600.0,155.68,155.71,155.56,155.56,1600.0
2018-06-06 13:00:00,155.62,155.69,155.59,155.65,1750.0,155.62,155.69,155.59,155.65,1750.0
2018-06-06 13:05:00,155.71,155.76,155.71,155.73,500.0,155.71,155.76,155.71,155.73,500.0
2018-06-06 13:10:00,155.73,155.73,155.63,155.63,1200.0,155.73,155.73,155.63,155.63,1200.0
2018-06-06 13:15:00,155.65,155.65,155.49,155.55,2900.0,155.65,155.65,155.49,155.55,2900.0
2018-06-06 13:20:00,155.5,155.55,155.41,155.41,2322.0,155.5,155.55,155.41,155.41,2322.0
2018-06-06 13:25:00,155.39,155.53,155.39,155.53,1600.0,155.39,155.53,155.39,155.53,1600.0
2018-06-06 13:30:00,155.51,155.6,155.51,155.57,2788.0,155.51,155.6,155.51,155.57,2788.0
2018-06-06 13:35:00,155.57,155.59,155.53,155.58,1613.0,155.57,155.59,155.53,155.58,1613.0
2018-06-06 13:40:00,155.57,155.57,155.52,155.55,1400.0,155.57,155.57,155.52,155.55,1400.0
2018-06-06 13:45:00,155.56,155.64,155.55,155.64,5939.0,155.56,155.64,155.55,155.64,5939.0
2018-06-06 13:50:00,155.67,155.68,155.48,155.48,10814.0,155.67,155.68,155.48,155.48,10814.0
2018-06-06 13:55:00,155.45,155.46,155.38,155.46,6008.0,155.45,155.46,155.38,155.46,6008.0
2018-06-06 14:00:00,155.44,155.61,155.44,155.61,4063.0,155.44,155.61,155.44,155.61,4063.0
2018-06-06 14:05:00,155.64,155.69,155.62,155.65,2300.0,155.64,155.69,155.62,155.65,2300.0
2018-06-06 14:10:00,155.6,155.62,155.51,155.58,2200.0,155.6,155.62,155.51,155.58,2200.0
2018-06-06 14:15:00,155.54,155.65,155.54,155.57,3406.0,155.54,155.65,155.54,155.57,3406.0
2018-06-06 14:20:00,155.62,155.68,155.55,155.68,3792.0,155.62,155.68,155.55,155.68,3792.0
2018-06-06 14:25:00,155.69,155.84,155.63,155.84,3114.0,155.69,155.84,155.63,155.84,3114.0
2018-06-06 14:30:00,155.85,155.91,155.81,155.91,2400.0,155.85,155.91,155.81,155.91,2400.0
2018-06-06 14:35:00,155.94,155.96,155.83,155.83,5575.0,155.94,155.96,155.83,155.83,5575.0
2018-06-06 14:40:00,155.93,156.03,155.93,156.03,3787.0,155.93,156.03,155.93,156.03,3787.0
2018-06-06 14:45:00,156.05,156.19,156.05,156.12,2600.0,156.05,156.19,156.05,156.12,2600.0
2018-06-06 14:50:00,156.17,156.28,156.12,156.26,6270.0,156.17,156.28,156.12,156.26,6270.0
2018-06-06 14:55:00,156.18,156.21,156.12,156.15,2869.0,156.18,156.21,156.12,156.15,2869.0
2018-06-06 15:00:00,156.15,156.23,156.13,156.19,3138.0,156.15,156.23,156.13,156.19,3138.0
2018-06-06 15:05:00,156.22,156.3,156.22,156.28,5022.0,156.22,156.3,156.22,156.28,5022.0
2018-06-06 15:10:00,156.3,156.55,156.3,156.5,11466.0,156.3,156.55,156.3,156.5,11466.0
2018-06-06 15:15:00,156.52,156.61,156.49,156.59,8718.0,156.52,156.61,156.49,156.59,8718.0
2018-06-06 15:20:00,156.62,156.65,156.53,156.55,6137.0,156.62,156.65,156.53,156.55,6137.0
2018-06-06 15:25:00,156.55,156.55,156.22,156.22,8887.0,156.55,156.55,156.22,156.22,8887.0
2018-06-06 15:30:00,156.23,156.31,156.21,156.28,9572.0,156.23,156.31,156.21,156.28,9572.0
2018-06-06 15:35:00,156.28,156.33,156.28,156.32,12971.0,156.28,156.33,156.28,156.32,12971.0
2018-06-06 15:40:00,156.3,156.31,156.19,156.26,16018.0,156.3,156.31,156.19,156.26,16018.0
2018-06-06 15:45:00,156.22,156.22,156.05,156.15,10143.0,156.22,156.22,156.05,156.15,10143.0
2018-06-06 15:50:00,156.18,156.32,156.13,156.13,22286.0,156.18,156.32,156.13,156.13,22286.0
2018-06-06 15:55:00,156.15,156.3,156.11,156.29,42134.0,156.15,156.3,156.11,156.29,42134.0
2018-06-07 09:30:00,156.62,157.04,156.62,156.7,5057.0,156.62,157.04,156.62,156.7,5057.0
2018-06-07 09:35:00,156.75,157.25,156.63,156.63,4370.0,156.75,157.25,156.63,156.63,4370.0
2018-06-07 09:40:00,156.66,156.72,156.07,156.09,6100.0,156.66,156.72,156.07,156.09,6100.0
2018-06-07 09:45:00,156.25,156.87,156.19,156.87,6827.0,156.25,156.87,156.19,156.87,6827.0
2018-06-07 09:50:00,156.78,157.8,156.56,157.63,39098.0,156.78,157.8,156.56,157.63,39098.0
2018-06-07 09:55:00,157.61,157.78,157.48,157.48,9589.0,157.61,157.78,157.48,157.48,9589.0
2018-06-07 10:00:00,157.41,157.65,157.17,157.46,7800.0,157.41,157.65,157.17,157.46,7800.0
2018-06-07 10:05:00,157.47,157.5,156.81,156.87,17000.0,157.47,157.5,156.81,156.87,17000.0
2018-06-07 10:10:00,156.78,156.89,156.64,156.79,4900.0,156.78,156.89,156.64,156.79,4900.0
2018-06-07 10:15:00,156.85,156.98,156.54,156.64,16853.0,156.85,156.98,156.54,156.64,16853.0
2018-06-07 10:20:00,156.62,156.75,156.5,156.53,10075.0,156.62,156.75,156.5,156.53,10075.0
2018-06-07 10:25:00,156.55,157.11,156.55,157.06,9031.0,156.55,157.11,156.55,157.06,9031.0
2018-06-07 10:30:00,157.1,157.62,157.1,157.56,3814.0,157.1,157.62,157.1,157.56,3814.0
2018-06-07 10:35:00,157.51,157.59,156.79,156.93,6245.0,157.51,157.59,156.79,156.93,6245.0
2018-06-07 10:40:00,156.94,157.12,156.77,156.82,15236.0,156.94,157.12,156.77,156.82,15236.0
2018-06-07 10:45:00,156.96,157.0,156.82,156.94,9446.0,156.96,157.0,156.82,156.94,9446.0
2018-06-07 10:50:00,156.89,156.95,156.71,156.71,2800.0,156.89,156.95,156.71,156.71,2800.0
2018-06-07 10:55:00,156.73,156.74,156.45,156.45,5297.0,156.73,156.74,156.45,156.45,5297.0
2018-06-07 11:00:00,156.5,156.52,156.43,156.49,1800.0,156.5,156.52,156.43,156.49,1800.0
2018-06-07 11:05:00,156.51,156.98,156.51,156.98,5777.0,156.51,156.98,156.51,156.98,5777.0
2018-06-07 11:10:00,156.89,157.08,156.78,157.07,3185.0,156.89,157.08,156.78,157.07,3185.0
2018-06-07 11:15:00,157.17,157.28,156.87,156.87,4160.0,157.17,157.28,156.87,156.87,4160.0
2018-06-07 11:20:00,156.95,156.97,156.72,156.76,2200.0,156.95,156.97,156.72,156.76,2200.0
2018-06-07 11:25:00,156.77,156.89,156.57,156.79,6082.0,156.77,156.89,156.57,156.79,6082.0
2018-06-07 11:30:00,156.77,156.8,156.52,156.74,4312.0,156.77,156.8,156.52,156.74,4312.0
2018-06-07 11:35:00,156.58,156.73,156.38,156.38,5940.0,156.58,156.73,156.38,156.38,5940.0
2018-06-07 11:40:00,156.44,156.53,156.29,156.36,3293.0,156.44,156.53,156.29,156.36,3293.0
2018-06-07 11:45:00,156.27,156.27,155.65,155.66,5800.0,156.27,156.27,155.65,155.66,5800.0
2018-06-07 11:50:00,155.74,155.87,155.66,155.72,3210.0,155.74,155.87,155.66,155.72,3210.0
2018-06-07 11:55:00,155.81,155.93,155.67,155.75,10375.0,155.81,155.93,155.67,155.75,10375.0
2018-06-07 12:00:00,155.64,155.77,155.55,155.77,2868.0,155.64,155.77,155.55,155.77,2868.0
2018-06-07 12:05:00,155.73,155.88,155.61,155.61,4089.0,155.73,155.88,155.61,155.61,4089.0
2018-06-07 12:10:00,155.69,155.69,155.55,155.65,2500.0,155.69,155.69,155.55,155.65,2500.0
2018-06-07 12:15:00,155.66,156.05,155.51,155.92,11550.0,155.66,156.05,155.51,155.92,11550.0
2018-06-07 12:20:00,155.93,155.93,155.67,155.77,29456.0,155.93,155.93,155.67,155.77,29456.0
2018-06-07 12:25:00,155.89,155.92,155.65,155.66,15131.0,155.89,155.92,155.65,155.66,15131.0
2018-06-07 12:30:00,155.66,155.76,155.45,155.46,18033.0,155.66,155.76,155.45,155.46,18033.0
2018-06-07 12:35:00,155.46,155.61,155.46,155.58,1829.0,155.46,155.61,155.46,155.58,1829.0
2018-06-07 12:40:00,155.53,155.54,155.46,155.47,1500.0,155.53,155.54,155.46,155.47,1500.0
2018-06-07 12:45:00,155.53,155.53,155.38,155.38,3452.0,155.53,155.53,155.38,155.38,3452.0
2018-06-07 12:50:00,155.36,155.43,155.36,155.36,675.0,155.36,155.43,155.36,155.36,675.0
2018-06-07 12:55:00,155.36,155.4,155.28,155.32,7200.0,155.36,155.4,155.28,155.32,7200.0
2018-06-07 13:00:00,155.36,155.67,155.36,155.51,8275.0,155.36,155.67,155.36,155.51,8275.0
2018-06-07 13:05:00,155.55,155.64,155.48,155.48,4041.0,155.55,155.64,155.48,155.48,4041.0
2018-06-07 13:10:00,155.45,155.58,155.45,155.5,1400.0,155.45,155.58,155.45,155.5,1400.0
2018-06-07 13:15:00,155.53,155.58,155.33,155.35,4500.0,155.53,155.58,155.33,155.35,4500.0
2018-06-07 13:20:00,155.33,155.47,155.26,155.47,20724.0,155.33,155.47,155.26,155.47,20724.0
2018-06-07 13:25:00,155.35,155.52,155.31,155.31,3950.0,155.35,155.52,155.31,155.31,3950.0
2018-06-07 13:30:00,155.31,155.37,155.22,155.32,3546.0,155.31,155.37,155.22,155.32,3546.0
2018-06-07 13:35:00,155.32,155.41,155.22,155.22,2900.0,155.32,155.41,155.22,155.22,2900.0
2018-06-07 13:40:00,155.28,155.55,155.19,155.5,4555.0,155.28,155.55,155.19,155.5,4555.0
2018-06-07 13:45:00,155.56,155.59,155.46,155.56,3500.0,155.56,155.59,155.46,155.56,3500.0
2018-06-07 13:50:00,155.57,155.58,155.25,155.26,3301.0,155.57,155.58,155.25,155.26,3301.0
2018-06-07 13:55:00,155.34,155.5,155.3,155.36,2600.0,155.34,155.5,155.3,155.36,2600.0
2018-06-07 14:00:00,155.39,155.44,155.14,155.16,11078.0,155.39,155.44,155.14,155.16,11078.0
2018-06-07 14:05:00,155.15,155.31,155.15,155.26,8247.0,155.15,155.31,155.15,155.26,8247.0
2018-06-07 14:10:00,155.22,155.37,155.14,155.15,8875.0,155.22,155.37,155.14,155.15,8875.0
2018-06-07 14:15:00,155.15,155.15,154.95,155.05,16019.0,155.15,155.15,154.95,155.05,16019.0
2018-06-07 14:20:00,155.08,155.13,154.93,155.06,7268.0,155.08,155.13,154.93,155.06,7268.0
2018-06-07 14:25:00,155.09,155.11,154.91,154.99,6045.0,155.09,155.11,154.91,154.99,6045.0
2018-06-07 14:30:00,155.02,155.14,154.93,155.14,4970.0,155.02,155.14,154.93,155.14,4970.0
2018-06-07 14:35:00,155.1,155.16,154.98,154.98,5897.0,155.1,155.16,154.98,154.98,5897.0
2018-06-07 14:40:00,154.97,155.01,154.62,154.72,12394.0,154.97,155.01,154.62,154.72,12394.0
2018-06-07 14:45:00,154.78,154.84,154.54,154.74,6931.0,154.78,154.84,154.54,154.74,6931.0
2018-06-07 14:50:00,154.82,154.83,154.55,154.6,10917.0,154.82,154.83,154.55,154.6,10917.0
2018-06-07 14:55:00,154.65,154.9,154.62,154.76,10700.0,154.65,154.9,154.62,154.76,10700.0
2018-06-07 15:00:00,154.8,154.98,154.76,154.98,5806.0,154.8,154.98,154.76,154.98,5806.0
2018-06-07 15:05:00,155.09,155.17,155.04,155.07,6755.0,155.09,155.17,155.04,155.07,6755.0
2018-06-07 15:10:00,155.07,155.23,155.07,155.1,8791.0,155.07,155.23,155.07,155.1,8791.0
2018-06-07 15:15:00,155.15,155.16,155.07,155.14,11797.0,155.15,155.16,155.07,155.14,11797.0
2018-06-07 15:20:00,155.14,155.17,155.02,155.04,8451.0,155.14,155.17,155.02,155.04,8451.0
2018-06-07 15:25:00,155.03,155.08,154.95,155.03,5969.0,155.03,155.08,154.95,155.03,5969.0
2018-06-07 15:30:00,155.0,155.03,154.98,154.98,8484.0,155.0,155.03,154.98,154.98,8484.0
2018-06-07 15:35:00,154.93,155.05,154.93,154.97,10806.0,154.93,155.05,154.93,154.97,10806.0
2018-06-07 15:40:00,154.98,155.03,154.77,154.77,11932.0,154.98,155.03,154.77,154.77,11932.0
2018-06-07 15:45:00,154.77,154.8,154.17,154.24,24191.0,154.77,154.8,154.17,154.24,24191.0
2018-06-07 15:50:00,154.26,154.63,154.26,154.45,22187.0,154.26,154.63,154.26,154.45,22187.0
2018-06-07 15:55:00,154.49,154.75,154.44,154.6,38139.0,154.49,154.75,154.44,154.6,38139.0
2018-06-08 09:30:00,154.08,154.59,153.75,154.0,36832.0,154.08,154.59,153.75,154.0,36832.0
2018-06-08 09:35:00,153.87,154.23,153.86,154.15,3579.0,153.87,154.23,153.86,154.15,3579.0
2018-06-08 09:40:00,154.16,155.06,154.07,154.78,15100.0,154.16,155.06,154.07,154.78,15100.0
2018-06-08 09:45:00,154.92,155.84,154.91,155.76,14602.0,154.92,155.84,154.91,155.76,14602.0
2018-06-08 09:50:00,155.67,155.85,155.33,155.53,10101.0,155.67,155.85,155.33,155.53,10101.0
2018-06-08 09:55:00,155.52,155.8,155.15,155.34,19024.0,155.52,155.8,155.15,155.34,19024.0
2018-06-08 10:00:00,155.41,155.47,155.15,155.47,8620.0,155.41,155.47,155.15,155.47,8620.0
2018-06-08 10:05:00,155.4,155.72,155.19,155.67,25582.0,155.4,155.72,155.19,155.67,25582.0
2018-06-08 10:10:00,155.7,156.13,155.7,155.96,11324.0,155.7,156.13,155.7,155.96,11324.0
2018-06-08 10:15:00,156.03,156.07,155.81,155.81,3661.0,156.03,156.07,155.81,155.81,3661.0
2018-06-08 10:20:00,155.9,156.41,155.9,156.41,2254.0,155.9,156.41,155.9,156.41,2254.0
2018-06-08 10:25:00,156.41,156.84,156.33,156.42,5119.0,156.41,156.84,156.33,156.42,5119.0
2018-06-08 10:30:00,156.35,156.38,156.1,156.33,3960.0,156.35,156.38,156.1,156.33,3960.0
2018-06-08 10:35:00,156.19,156.24,156.03,156.04,2700.0,156.19,156.24,156.03,156.04,2700.0
2018-06-08 10:40:00,155.88,155.97,155.71,155.71,3941.0,155.88,155.97,155.71,155.71,3941.0
2018-06-08 10:45:00,155.72,156.16,155.72,156.16,5776.0,155.72,156.16,155.72,156.16,5776.0
2018-06-08 10:50:00,156.24,156.32,156.23,156.32,1200.0,156.24,156.32,156.23,156.32,1200.0
2018-06-08 10:55:00,156.33,156.5,155.97,155.97,4150.0,156.33,156.5,155.97,155.97,4150.0
2018-06-08 11:00:00,155.84,156.09,155.74,156.09,5736.0,155.84,156.09,155.74,156.09,5736.0
2018-06-08 11:05:00,156.0,156.19,155.98,156.19,11666.0,156.0,156.19,155.98,156.19,11666.0
2018-06-08 11:10:00,156.19,156.68,156.19,156.29,5600.0,156.19,156.68,156.19,156.29,5600.0
2018-06-08 11:15:00,156.3,156.41,156.14,156.14,8568.0,156.3,156.41,156.14,156.14,8568.0
2018-06-08 11:20:00,156.41,156.41,155.95,156.08,1171.0,156.41,156.41,155.95,156.08,1171.0
2018-06-08 11:25:00,155.95,156.09,155.8,155.89,5720.0,155.95,156.09,155.8,155.89,5720.0
2018-06-08 11:30:00,155.97,156.31,155.97,156.22,3726.0,155.97,156.31,155.97,156.22,3726.0
2018-06-08 11:35:00,156.19,156.19,155.89,156.06,4120.0,156.19,156.19,155.89,156.06,4120.0
2018-06-08 11:40:00,156.08,156.21,155.97,156.03,3114.0,156.08,156.21,155.97,156.03,3114.0
2018-06-08 11:45:00,155.97,156.0,155.53,155.82,5500.0,155.97,156.0,155.53,155.82,5500.0
2018-06-08 11:50:00,155.91,156.0,155.82,156.0,2247.0,155.91,156.0,155.82,156.0,2247.0
2018-06-08 11:55:00,155.97,155.98,155.68,155.7,2678.0,155.97,155.98,155.68,155.7,2678.0
2018-06-08 12:00:00,155.62,155.85,155.62,155.84,1151.0,155.62,155.85,155.62,155.84,1151.0
2018-06-08 12:05:00,155.82,155.82,155.6,155.61,4050.0,155.82,155.82,155.6,155.61,4050.0
2018-06-08 12:10:00,155.58,155.7,155.55,155.61,2500.0,155.58,155.7,155.55,155.61,2500.0
2018-06-08 12:15:00,155.59,155.67,155.52,155.52,1400.0,155.59,155.67,155.52,155.52,1400.0
2018-06-08 12:20:00,155.56,155.61,155.51,155.56,5600.0,155.56,155.61,155.51,155.56,5600.0
2018-06-08 12:25:00,155.53,155.59,155.47,155.51,6200.0,155.53,155.59,155.47,155.51,6200.0
2018-06-08 12:30:00,155.57,155.81,155.53,155.72,5238.0,155.57,155.81,155.53,155.72,5238.0
2018-06-08 12:35:00,155.53,155.64,155.53,155.54,493.0,155.53,155.64,155.53,155.54,493.0
2018-06-08 12:40:00,155.74,155.79,155.58,155.66,8618.0,155.74,155.79,155.58,155.66,8618.0
2018-06-08 12:45:00,155.77,155.82,155.68,155.76,5069.0,155.77,155.82,155.68,155.76,5069.0
2018-06-08 12:50:00,155.79,155.87,155.74,155.87,902.0,155.79,155.87,155.74,155.87,902.0
2018-06-08 12:55:00,155.81,156.13,155.81,156.13,3741.0,155.81,156.13,155.81,156.13,3741.0
2018-06-08 13:00:00,156.13,156.15,155.98,156.08,3206.0,156.13,156.15,155.98,156.08,3206.0
2018-06-08 13:05:00,156.1,156.1,156.03,156.08,500.0,156.1,156.1,156.03,156.08,500.0
2018-06-08 13:10:00,156.06,156.22,156.01,156.16,3200.0,156.06,156.22,156.01,156.16,3200.0
2018-06-08 13:15:00,156.16,156.22,156.07,156.16,2429.0,156.16,156.22,156.07,156.16,2429.0
2018-06-08 13:20:00,156.1,156.1,155.9,155.97,3134.0,156.1,156.1,155.9,155.97,3134.0
2018-06-08 13:25:00,156.02,156.22,156.02,156.19,2400.0,156.02,156.22,156.02,156.19,2400.0
2018-06-08 13:30:00,156.23,156.32,156.22,156.32,2142.0,156.23,156.32,156.22,156.32,2142.0
2018-06-08 13:35:00,156.35,156.35,156.11,156.14,3727.0,156.35,156.35,156.11,156.14,3727.0
2018-06-08 13:40:00,156.11,156.39,156.11,156.16,10550.0,156.11,156.39,156.11,156.16,10550.0
2018-06-08 13:45:00,156.12,156.23,156.07,156.14,3200.0,156.12,156.23,156.07,156.14,3200.0
2018-06-08 13:50:00,156.11,156.11,155.94,156.03,5900.0,156.11,156.11,155.94,156.03,5900.0
2018-06-08 13:55:00,156.12,156.18,156.0,156.08,1958.0,156.12,156.18,156.0,156.08,1958.0
2018-06-08 14:00:00,156.15,156.15,156.01,156.05,1967.0,156.15,156.15,156.01,156.05,1967.0
2018-06-08 14:05:00,156.01,156.16,155.99,156.16,2009.0,156.01,156.16,155.99,156.16,2009.0
2018-06-08 14:10:00,156.2,156.24,156.16,156.16,2513.0,156.2,156.24,156.16,156.16,2513.0
2018-06-08 14:15:00,156.16,156.16,155.98,155.98,5359.0,156.16,156.16,155.98,155.98,5359.0
2018-06-08 14:20:00,155.93,156.03,155.87,155.99,5861.0,155.93,156.03,155.87,155.99,5861.0
2018-06-08 14:25:00,155.96,155.97,155.83,155.9,3300.0,155.96,155.97,155.83,155.9,3300.0
2018-06-08 14:30:00,155.85,155.91,155.83,155.83,2410.0,155.85,155.91,155.83,155.83,2410.0
2018-06-08 14:35:00,155.82,155.9,155.77,155.77,1400.0,155.82,155.9,155.77,155.77,1400.0
2018-06-08 14:40:00,155.8,155.87,155.71,155.71,4000.0,155.8,155.87,155.71,155.71,4000.0
2018-06-08 14:45:00,155.75,155.83,155.73,155.82,2804.0,155.75,155.83,155.73,155.82,2804.0
2018-06-08 14:50:00,155.84,155.91,155.84,155.86,2369.0,155.84,155.91,155.84,155.86,2369.0
2018-06-08 14:55:00,155.8,155.85,155.76,155.8,3885.0,155.8,155.85,155.76,155.8,3885.0
2018-06-08 15:00:00,155.82,155.94,155.8,155.94,2102.0,155.82,155.94,155.8,155.94,2102.0
2018-06-08 15:05:00,155.95,156.02,155.88,155.88,4300.0,155.95,156.02,155.88,155.88,4300.0
2018-06-08 15:10:00,155.95,156.11,155.94,156.11,5036.0,155.95,156.11,155.94,156.11,5036.0
2018-06-08 15:15:00,156.1,156.12,155.96,156.01,6300.0,156.1,156.12,155.96,156.01,6300.0
2018-06-08 15:20:00,156.04,156.37,156.04,156.1,5715.0,156.04,156.37,156.04,156.1,5715.0
2018-06-08 15:25:00,156.16,156.44,156.16,156.43,5194.0,156.16,156.44,156.16,156.43,5194.0
2018-06-08 15:30:00,156.42,156.68,156.38,156.58,20687.0,156.42,156.68,156.38,156.58,20687.0
2018-06-08 15:35:00,156.57,156.57,156.45,156.52,10570.0,156.57,156.57,156.45,156.52,10570.0
2018-06-08 15:40:00,156.52,156.53,156.36,156.37,13222.0,156.52,156.53,156.36,156.37,13222.0
2018-06-08 15:45:00,156.39,156.39,156.14,156.18,31676.0,156.39,156.39,156.14,156.18,31676.0
2018-06-08 15:50:00,156.19,156.31,156.15,156.28,26680.0,156.19,156.31,156.15,156.28,26680.0
2018-06-08 15:55:00,156.31,156.67,156.26,156.41,89517.0,156.31,156.67,156.26,156.41,89517.0
2018-06-11 09:30:00,156.61,157.22,156.51,157.15,6802.0,156.61,157.22,156.51,157.15,6802.0
2018-06-11 09:35:00,156.94,158.23,156.93,157.38,25567.0,156.94,158.23,156.93,157.38,25567.0
2018-06-11 09:40:00,157.63,157.63,157.2,157.2,2988.0,157.63,157.63,157.2,157.2,2988.0
2018-06-11 09:45:00,157.05,157.05,156.72,156.73,2300.0,157.05,157.05,156.72,156.73,2300.0
2018-06-11 09:50:00,156.71,156.71,156.21,156.29,8060.0,156.71,156.71,156.21,156.29,8060.0
2018-06-11 09:55:00,156.2,156.32,155.61,156.01,27650.0,156.2,156.32,155.61,156.01,27650.0
2018-06-11 10:00:00,156.02,156.47,155.82,156.47,25864.0,156.02,156.47,155.82,156.47,25864.0
2018-06-11 10:05:00,156.37,156.89,156.29,156.64,31326.0,156.37,156.89,156.29,156.64,31326.0
2018-06-11 10:10:00,156.79,156.83,156.68,156.74,2499.0,156.79,156.83,156.68,156.74,2499.0
2018-06-11 10:15:00,156.61,156.61,156.44,156.57,1598.0,156.61,156.61,156.44,156.57,1598.0
2018-06-11 10:20:00,156.61,156.69,156.55,156.69,5000.0,156.61,156.69,156.55,156.69,5000.0
2018-06-11 10:25:00,156.63,156.74,156.43,156.43,3800.0,156.63,156.74,156.43,156.43,3800.0
2018-06-11 10:30:00,156.45,156.45,156.1,156.1,8826.0,156.45,156.45,156.1,156.1,8826.0
2018-06-11 10:35:00,156.03,156.3,156.03,156.12,3550.0,156.03,156.3,156.03,156.12,3550.0
2018-06-11 10:40:00,156.14,156.27,156.04,156.27,1100.0,156.14,156.27,156.04,156.27,1100.0
2018-06-11 10:45:00,156.38,156.41,156.37,156.38,1100.0,156.38,156.41,156.37,156.38,1100.0
2018-06-11 10:50:00,156.39,156.4,156.07,156.07,3067.0,156.39,156.4,156.07,156.07,3067.0
2018-06-11 10:55:00,155.92,156.27,155.82,156.27,6309.0,155.92,156.27,155.82,156.27,6309.0
2018-06-11 11:00:00,156.36,156.45,156.19,156.32,2600.0,156.36,156.45,156.19,156.32,2600.0
2018-06-11 11:05:00,156.39,156.48,156.26,156.45,5503.0,156.39,156.48,156.26,156.45,5503.0
2018-06-11 11:10:00,156.33,156.49,156.31,156.49,1300.0,156.33,156.49,156.31,156.49,1300.0
2018-06-11 11:15:00,156.45,156.47,156.21,156.29,4085.0,156.45,156.47,156.21,156.29,4085.0
2018-06-11 11:20:00,156.41,156.47,156.38,156.4,1601.0,156.41,156.47,156.38,156.4,1601.0
2018-06-11 11:25:00,156.39,156.59,156.32,156.59,3614.0,156.39,156.59,156.32,156.59,3614.0
2018-06-11 11:30:00,156.64,156.89,156.57,156.76,5550.0,156.64,156.89,156.57,156.76,5550.0
2018-06-11 11:35:00,156.81,156.9,156.66,156.82,4546.0,156.81,156.9,156.66,156.82,4546.0
2018-06-11 11:40:00,156.8,156.85,156.69,156.74,2720.0,156.8,156.85,156.69,156.74,2720.0
2018-06-11 11:45:00,156.68,156.68,156.47,156.6,3026.0,156.68,156.68,156.47,156.6,3026.0
2018-06-11 11:50:00,156.59,156.65,156.44,156.54,1744.0,156.59,156.65,156.44,156.54,1744.0
2018-06-11 11:55:00,156.48,156.55,156.27,156.52,2600.0,156.48,156.55,156.27,156.52,2600.0
2018-06-11 12:00:00,156.64,156.64,156.45,156.45,1936.0,156.64,156.64,156.45,156.45,1936.0
2018-06-11 12:05:00,156.38,156.47,156.31,156.4,2350.0,156.38,156.47,156.31,156.4,2350.0
2018-06-11 12:10:00,156.41,156.46,156.35,156.37,2800.0,156.41,156.46,156.35,156.37,2800.0
2018-06-11 12:15:00,156.33,156.34,156.2,156.2,1232.0,156.33,156.34,156.2,156.2,1232.0
2018-06-11 12:20:00,156.28,156.37,156.28,156.36,1200.0,156.28,156.37,156.28,156.36,1200.0
2018-06-11 12:25:00,156.39,156.42,156.36,156.39,1250.0,156.39,156.42,156.36,156.39,1250.0
2018-06-11 12:30:00,156.43,156.47,156.25,156.37,10263.0,156.43,156.47,156.25,156.37,10263.0
2018-06-11 12:35:00,156.24,156.25,156.18,156.21,1703.0,156.24,156.25,156.18,156.21,1703.0
2018-06-11 12:40:00,156.24,156.33,156.19,156.29,2600.0,156.24,156.33,156.19,156.29,2600.0
2018-06-11 12:45:00,156.23,156.33,156.16,156.25,2890.0,156.23,156.33,156.16,156.25,2890.0
2018-06-11 12:50:00,156.3,156.3,156.12,156.15,1900.0,156.3,156.3,156.12,156.15,1900.0
2018-06-11 12:55:00,156.17,156.17,156.01,156.14,501.0,156.17,156.17,156.01,156.14,501.0
2018-06-11 13:00:00,156.09,156.17,155.94,155.94,5788.0,156.09,156.17,155.94,155.94,5788.0
2018-06-11 13:05:00,155.95,156.02,155.94,155.98,3100.0,155.95,156.02,155.94,155.98,3100.0
2018-06-11 13:10:00,155.98,156.06,155.97,156.0,2300.0,155.98,156.06,155.97,156.0,2300.0
2018-06-11 13:15:00,156.05,156.05,155.95,155.96,3725.0,156.05,156.05,155.95,155.96,3725.0
2018-06-11 13:20:00,156.01,156.02,155.86,155.89,2488.0,156.01,156.02,155.86,155.89,2488.0
2018-06-11 13:25:00,155.86,155.97,155.82,155.89,2400.0,155.86,155.97,155.82,155.89,2400.0
2018-06-11 13:30:00,155.92,156.04,155.87,156.04,4034.0,155.92,156.04,155.87,156.04,4034.0
2018-06-11 13:35:00,156.05,156.06,155.97,156.0,3499.0,156.05,156.06,155.97,156.0,3499.0
2018-06-11 13:40:00,156.03,156.07,155.88,155.97,1567.0,156.03,156.07,155.88,155.97,1567.0
2018-06-11 13:45:00,155.89,155.89,155.75,155.82,2565.0,155.89,155.89,155.75,155.82,2565.0
2018-06-11 13:50:00,155.81,155.85,155.7,155.85,1297.0,155.81,155.85,155.7,155.85,1297.0
2018-06-11 13:55:00,155.87,155.95,155.79,155.95,3600.0,155.87,155.95,155.79,155.95,3600.0
2018-06-11 14:00:00,155.91,156.02,155.91,155.94,4869.0,155.91,156.02,155.91,155.94,4869.0
2018-06-11 14:05:00,156.0,156.0,155.88,155.92,2400.0,156.0,156.0,155.88,155.92,2400.0
2018-06-11 14:10:00,155.97,156.0,155.87,155.9,1673.0,155.97,156.0,155.87,155.9,1673.0
2018-06-11 14:15:00,155.98,156.08,155.95,156.06,3944.0,155.98,156.08,155.95,156.06,3944.0
2018-06-11 14:20:00,156.01,156.08,155.95,155.97,3557.0,156.01,156.08,155.95,155.97,3557.0
2018-06-11 14:25:00,156.06,156.11,155.99,156.1,3300.0,156.06,156.11,155.99,156.1,3300.0
2018-06-11 14:30:00,156.05,156.15,156.04,156.15,1787.0,156.05,156.15,156.04,156.15,1787.0
2018-06-11 14:35:00,156.16,156.17,156.0,156.07,1482.0,156.16,156.17,156.0,156.07,1482.0
2018-06-11 14:40:00,156.09,156.09,155.96,156.02,1635.0,156.09,156.09,155.96,156.02,1635.0
2018-06-11 14:45:00,155.97,156.18,155.97,156.18,2300.0,155.97,156.18,155.97,156.18,2300.0
2018-06-11 14:50:00,156.22,156.38,156.16,156.16,4435.0,156.22,156.38,156.16,156.16,4435.0
2018-06-11 14:55:00,156.23,156.24,156.15,156.19,2600.0,156.23,156.24,156.15,156.19,2600.0
2018-06-11 15:00:00,156.21,156.26,156.21,156.21,1809.0,156.21,156.26,156.21,156.21,1809.0
2018-06-11 15:05:00,156.26,156.31,156.2,156.25,5686.0,156.26,156.31,156.2,156.25,5686.0
2018-06-11 15:10:00,156.34,156.53,156.34,156.49,5025.0,156.34,156.53,156.34,156.49,5025.0
2018-06-11 15:15:00,156.49,156.57,156.43,156.54,4014.0,156.49,156.57,156.43,156.54,4014.0
2018-06-11 15:20:00,156.51,156.51,156.47,156.48,2418.0,156.51,156.51,156.47,156.48,2418.0
2018-06-11 15:25:00,156.51,156.54,156.49,156.5,2600.0,156.51,156.54,156.49,156.5,2600.0
2018-06-11 15:30:00,156.51,156.53,156.44,156.47,4017.0,156.51,156.53,156.44,156.47,4017.0
2018-06-11 15:35:00,156.46,156.46,156.29,156.29,3546.0,156.46,156.46,156.29,156.29,3546.0
2018-06-11 15:40:00,156.28,156.29,156.2,156.2,8555.0,156.28,156.29,156.2,156.2,8555.0
2018-06-11 15:45:00,156.23,156.34,156.19,156.34,10227.0,156.23,156.34,156.19,156.34,10227.0
2018-06-11 15:50:00,156.3,156.3,156.1,156.14,14031.0,156.3,156.3,156.1,156.14,14031.0
2018-06-11 15:55:00,156.15,156.33,155.99,156.03,28682.0,156.15,156.33,155.99,156.03,28682.0
2018-06-12 09:30:00,156.77,157.3,156.23,156.39,7335.0,156.77,157.3,156.23,156.39,7335.0
2018-06-12 09:35:00,156.53,156.85,156.08,156.36,5503.0,156.53,156.85,156.08,156.36,5503.0
2018-06-12 09:40:00,156.36,156.37,156.03,156.29,2100.0,156.36,156.37,156.03,156.29,2100.0
2018-06-12 09:45:00,156.15,156.21,155.76,155.9,800.0,156.15,156.21,155.76,155.9,800.0
2018-06-12 09:50:00,156.02,156.38,155.9,156.34,7545.0,156.02,156.38,155.9,156.34,7545.0
2018-06-12 09:55:00,156.27,156.62,156.27,156.62,3400.0,156.27,156.62,156.27,156.62,3400.0
2018-06-12 10:00:00,156.56,156.6,156.4,156.52,13623.0,156.56,156.6,156.4,156.52,13623.0
2018-06-12 10:05:00,156.53,156.6,156.27,156.33,3916.0,156.53,156.6,156.27,156.33,3916.0
2018-06-12 10:10:00,156.5,156.79,156.5,156.63,1600.0,156.5,156.79,156.5,156.63,1600.0
2018-06-12 10:15:00,156.65,157.2,156.63,157.01,9728.0,156.65,157.2,156.63,157.01,9728.0
2018-06-12 10:20:00,156.98,157.21,156.9,156.9,3931.0,156.98,157.21,156.9,156.9,3931.0
2018-06-12 10:25:00,156.9,157.0,156.89,157.0,601.0,156.9,157.0,156.89,157.0,601.0
2018-06-12 10:30:00,156.87,157.0,156.77,157.0,4075.0,156.87,157.0,156.77,157.0,4075.0
2018-06-12 10:35:00,157.02,157.21,156.99,157.13,1727.0,157.02,157.21,156.99,157.13,1727.0
2018-06-12 10:40:00,157.15,157.46,157.07,157.4,7399.0,157.15,157.46,157.07,157.4,7399.0
2018-06-12 10:45:00,157.41,157.45,157.07,157.25,3669.0,157.41,157.45,157.07,157.25,3669.0
2018-06-12 10:50:00,157.25,157.45,157.06,157.19,11629.0,157.25,157.45,157.06,157.19,11629.0
2018-06-12 10:55:00,157.06,157.32,157.06,157.32,3266.0,157.06,157.32,157.06,157.32,3266.0
2018-06-12 11:00:00,157.22,157.32,157.22,157.32,2031.0,157.22,157.32,157.22,157.32,2031.0
2018-06-12 11:05:00,157.27,157.37,157.21,157.27,5180.0,157.27,157.37,157.21,157.27,5180.0
2018-06-12 11:10:00,157.36,157.38,157.04,157.25,19634.0,157.36,157.38,157.04,157.25,19634.0
2018-06-12 11:15:00,157.22,157.46,157.21,157.22,27580.0,157.22,157.46,157.21,157.22,27580.0
2018-06-12 11:20:00,157.23,157.46,157.23,157.3,30673.0,157.23,157.46,157.23,157.3,30673.0
2018-06-12 11:25:00,157.37,157.41,157.17,157.28,6892.0,157.37,157.41,157.17,157.28,6892.0
2018-06-12 11:30:00,157.38,157.38,157.23,157.28,5381.0,157.38,157.38,157.23,157.28,5381.0
2018-06-12 11:35:00,157.33,157.4,157.22,157.28,7459.0,157.33,157.4,157.22,157.28,7459.0
2018-06-12 11:40:00,157.3,157.37,157.3,157.36,1600.0,157.3,157.37,157.3,157.36,1600.0
2018-06-12 11:45:00,157.32,157.37,157.28,157.35,5700.0,157.32,157.37,157.28,157.35,5700.0
2018-06-12 11:50:00,157.35,157.42,157.35,157.4,2649.0,157.35,157.42,157.35,157.4,2649.0
2018-06-12 11:55:00,157.35,157.35,157.21,157.29,4813.0,157.35,157.35,157.21,157.29,4813.0
2018-06-12 12:00:00,157.35,157.37,157.3,157.35,4502.0,157.35,157.37,157.3,157.35,4502.0
2018-06-12 12:05:00,157.32,157.37,157.31,157.31,1604.0,157.32,157.37,157.31,157.31,1604.0
2018-06-12 12:10:00,157.35,157.4,157.2,157.31,5604.0,157.35,157.4,157.2,157.31,5604.0
2018-06-12 12:15:00,157.27,157.35,157.21,157.35,1512.0,157.27,157.35,157.21,157.35,1512.0
2018-06-12 12:20:00,157.23,157.25,157.16,157.16,570.0,157.23,157.25,157.16,157.16,570.0
2018-06-12 12:25:00,157.2,157.21,157.15,157.18,1334.0,157.2,157.21,157.15,157.18,1334.0
2018-06-12 12:30:00,157.13,157.13,156.98,156.99,2000.0,157.13,157.13,156.98,156.99,2000.0
2018-06-12 12:35:00,157.04,157.07,156.95,156.95,3717.0,157.04,157.07,156.95,156.95,3717.0
2018-06-12 12:40:00,156.95,157.0,156.86,156.97,5498.0,156.95,157.0,156.86,156.97,5498.0
2018-06-12 12:45:00,156.97,157.25,156.97,157.25,1600.0,156.97,157.25,156.97,157.25,1600.0
2018-06-12 12:50:00,157.21,157.24,157.05,157.05,1700.0,157.21,157.24,157.05,157.05,1700.0
2018-06-12 12:55:00,157.13,157.17,156.97,157.15,2789.0,157.13,157.17,156.97,157.15,2789.0
2018-06-12 13:00:00,157.09,157.12,157.06,157.12,1575.0,157.09,157.12,157.06,157.12,1575.0
2018-06-12 13:05:00,157.09,157.15,157.09,157.15,1300.0,157.09,157.15,157.09,157.15,1300.0
2018-06-12 13:10:00,157.16,157.2,157.06,157.2,2700.0,157.16,157.2,157.06,157.2,2700.0
2018-06-12 13:15:00,157.19,157.2,157.05,157.08,2139.0,157.19,157.2,157.05,157.08,2139.0
2018-06-12 13:20:00,157.14,157.16,157.07,157.11,700.0,157.14,157.16,157.07,157.11,700.0
2018-06-12 13:25:00,157.11,157.12,157.02,157.07,1131.0,157.11,157.12,157.02,157.07,1131.0
2018-06-12 13:30:00,157.05,157.08,156.81,156.89,4050.0,157.05,157.08,156.81,156.89,4050.0
2018-06-12 13:35:00,156.94,156.95,156.81,156.83,3785.0,156.94,156.95,156.81,156.83,3785.0
2018-06-12 13:40:00,156.81,156.87,156.67,156.67,2384.0,156.81,156.87,156.67,156.67,2384.0
2018-06-12 13:45:00,156.69,156.79,156.66,156.79,3010.0,156.69,156.79,156.66,156.79,3010.0
2018-06-12 13:50:00,156.75,156.82,156.75,156.82,700.0,156.75,156.82,156.75,156.82,700.0
2018-06-12 13:55:00,156.78,156.83,156.78,156.83,625.0,156.78,156.83,156.78,156.83,625.0
2018-06-12 14:00:00,156.8,156.83,156.69,156.71,3300.0,156.8,156.83,156.69,156.71,3300.0
2018-06-12 14:05:00,156.73,156.78,156.69,156.71,3166.0,156.73,156.78,156.69,156.71,3166.0
2018-06-12 14:10:00,156.66,156.74,156.64,156.73,2057.0,156.66,156.74,156.64,156.73,2057.0
2018-06-12 14:15:00,156.69,156.7,156.62,156.67,1948.0,156.69,156.7,156.62,156.67,1948.0
2018-06-12 14:20:00,156.61,156.66,156.55,156.59,11329.0,156.61,156.66,156.55,156.59,11329.0
2018-06-12 14:25:00,156.58,156.63,156.4,156.43,5805.0,156.58,156.63,156.4,156.43,5805.0
2018-06-12 14:30:00,156.43,156.44,156.39,156.44,1700.0,156.43,156.44,156.39,156.44,1700.0
2018-06-12 14:35:00,156.49,156.52,156.43,156.49,2500.0,156.49,156.52,156.43,156.49,2500.0
2018-06-12 14:40:00,156.53,156.53,156.31,156.39,2258.0,156.53,156.53,156.31,156.39,2258.0
2018-06-12 14:45:00,156.32,156.32,156.18,156.22,3391.0,156.32,156.32,156.18,156.22,3391.0
2018-06-12 14:50:00,156.21,156.22,156.15,156.15,4373.0,156.21,156.22,156.15,156.15,4373.0
2018-06-12 14:55:00,156.15,156.15,155.93,155.93,6098.0,156.15,156.15,155.93,155.93,6098.0
2018-06-12 15:00:00,155.98,156.17,155.98,156.16,5935.0,155.98,156.17,155.98,156.16,5935.0
2018-06-12 15:05:00,156.18,156.3,156.15,156.24,5019.0,156.18,156.3,156.15,156.24,5019.0
2018-06-12 15:10:00,156.24,156.24,156.15,156.22,1700.0,156.24,156.24,156.15,156.22,1700.0
2018-06-12 15:15:00,156.24,156.43,156.22,156.41,5387.0,156.24,156.43,156.22,156.41,5387.0
2018-06-12 15:20:00,156.38,156.51,156.38,156.5,4763.0,156.38,156.51,156.38,156.5,4763.0
2018-06-12 15:25:00,156.57,156.63,156.55,156.59,3500.0,156.57,156.63,156.55,156.59,3500.0
2018-06-12 15:30:00,156.58,156.6,156.5,156.51,16887.0,156.58,156.6,156.5,156.51,16887.0
2018-06-12 15:35:00,156.46,156.56,156.41,156.44,7645.0,156.46,156.56,156.41,156.44,7645.0
2018-06-12 15:40:00,156.53,156.59,156.41,156.41,10266.0,156.53,156.59,156.41,156.41,10266.0
2018-06-12 15:45:00,156.41,156.45,156.3,156.38,10068.0,156.41,156.45,156.3,156.38,10068.0
2018-06-12 15:50:00,156.42,156.58,156.4,156.42,11868.0,156.42,156.58,156.4,156.42,11868.0
2018-06-12 15:55:00,156.43,156.53,156.43,156.45,33563.0,156.43,156.53,156.43,156.45,33563.0
2018-06-13 09:30:00,156.8,158.07,156.8,157.69,11701.0,156.8,158.07,156.8,157.69,11701.0
2018-06-13 09:35:00,157.8,157.8,157.37,157.47,1441.0,157.8,157.8,157.37,157.47,1441.0
2018-06-13 09:40:00,157.48,157.48,156.18,156.19,8520.0,157.48,157.48,156.18,156.19,8520.0
2018-06-13 09:45:00,156.17,156.59,156.17,156.54,4536.0,156.17,156.59,156.17,156.54,4536.0
2018-06-13 09:50:00,156.35,156.37,155.91,156.19,8577.0,156.35,156.37,155.91,156.19,8577.0
2018-06-13 09:55:00,156.17,156.17,155.81,155.81,8571.0,156.17,156.17,155.81,155.81,8571.0
2018-06-13 10:00:00,155.91,156.11,155.86,155.93,7702.0,155.91,156.11,155.86,155.93,7702.0
2018-06-13 10:05:00,155.87,156.08,155.63,155.75,8992.0,155.87,156.08,155.63,155.75,8992.0
2018-06-13 10:10:00,155.75,155.97,155.54,155.97,7335.0,155.75,155.97,155.54,155.97,7335.0
2018-06-13 10:15:00,156.04,156.05,155.8,155.86,5246.0,156.04,156.05,155.8,155.86,5246.0
2018-06-13 10:20:00,155.84,155.95,155.4,155.4,8955.0,155.84,155.95,155.4,155.4,8955.0
2018-06-13 10:25:00,155.46,155.78,155.46,155.52,3650.0,155.46,155.78,155.46,155.52,3650.0
2018-06-13 10:30:00,155.39,155.59,155.25,155.54,4104.0,155.39,155.59,155.25,155.54,4104.0
2018-06-13 10:35:00,155.47,155.55,155.09,155.09,5494.0,155.47,155.55,155.09,155.09,5494.0
2018-06-13 10:40:00,155.07,155.2,154.96,154.99,7428.0,155.07,155.2,154.96,154.99,7428.0
2018-06-13 10:45:00,155.1,155.1,154.91,154.91,2300.0,155.1,155.1,154.91,154.91,2300.0
2018-06-13 10:50:00,154.83,154.84,154.36,154.43,16585.0,154.83,154.84,154.36,154.43,16585.0
2018-06-13 10:55:00,154.42,154.43,154.06,154.06,9180.0,154.42,154.43,154.06,154.06,9180.0
2018-06-13 11:00:00,154.17,154.33,153.76,154.21,10022.0,154.17,154.33,153.76,154.21,10022.0
2018-06-13 11:05:00,154.29,154.57,154.13,154.4,22612.0,154.29,154.57,154.13,154.4,22612.0
2018-06-13 11:10:00,154.46,154.57,154.38,154.56,5255.0,154.46,154.57,154.38,154.56,5255.0
2018-06-13 11:15:00,154.62,154.78,154.44,154.46,10646.0,154.62,154.78,154.44,154.46,10646.0
2018-06-13 11:20:00,154.5,154.52,154.19,154.19,8512.0,154.5,154.52,154.19,154.19,8512.0
2018-06-13 11:25:00,154.23,154.6,154.03,154.53,31625.0,154.23,154.6,154.03,154.53,31625.0
2018-06-13 11:30:00,154.54,154.91,154.44,154.91,22364.0,154.54,154.91,154.44,154.91,22364.0
2018-06-13 11:35:00,154.93,155.02,154.77,154.89,7625.0,154.93,155.02,154.77,154.89,7625.0
2018-06-13 11:40:00,154.94,154.96,154.71,154.73,5706.0,154.94,154.96,154.71,154.73,5706.0
2018-06-13 11:45:00,154.86,154.9,154.77,154.86,6108.0,154.86,154.9,154.77,154.86,6108.0
2018-06-13 11:50:00,154.91,155.0,154.86,154.9,8128.0,154.91,155.0,154.86,154.9,8128.0
2018-06-13 11:55:00,154.9,155.06,154.84,154.87,5500.0,154.9,155.06,154.84,154.87,5500.0
2018-06-13 12:00:00,154.96,155.05,154.88,154.9,12494.0,154.96,155.05,154.88,154.9,12494.0
2018-06-13 12:05:00,154.9,154.94,154.61,154.65,3085.0,154.9,154.94,154.61,154.65,3085.0
2018-06-13 12:10:00,154.68,154.72,154.58,154.71,2105.0,154.68,154.72,154.58,154.71,2105.0
2018-06-13 12:15:00,154.75,154.81,154.6,154.6,8375.0,154.75,154.81,154.6,154.6,8375.0
2018-06-13 12:20:00,154.62,154.89,154.59,154.82,2848.0,154.62,154.89,154.59,154.82,2848.0
2018-06-13 12:25:00,154.81,154.88,154.69,154.69,3565.0,154.81,154.88,154.69,154.69,3565.0
2018-06-13 12:30:00,154.69,154.73,154.58,154.59,7484.0,154.69,154.73,154.58,154.59,7484.0
2018-06-13 12:35:00,154.65,154.77,154.64,154.64,12050.0,154.65,154.77,154.64,154.64,12050.0
2018-06-13 12:40:00,154.63,154.69,154.42,154.49,7912.0,154.63,154.69,154.42,154.49,7912.0
2018-06-13 12:45:00,154.49,154.49,154.28,154.28,1700.0,154.49,154.49,154.28,154.28,1700.0
2018-06-13 12:50:00,154.3,154.44,154.19,154.25,5360.0,154.3,154.44,154.19,154.25,5360.0
2018-06-13 12:55:00,154.19,154.26,154.09,154.09,1500.0,154.19,154.26,154.09,154.09,1500.0
2018-06-13 13:00:00,154.09,154.28,154.09,154.15,4485.0,154.09,154.28,154.09,154.15,4485.0
2018-06-13 13:05:00,154.17,154.17,154.02,154.02,2800.0,154.17,154.17,154.02,154.02,2800.0
2018-06-13 13:10:00,154.03,154.12,154.02,154.02,2080.0,154.03,154.12,154.02,154.02,2080.0
2018-06-13 13:15:00,154.04,154.09,153.91,154.0,3628.0,154.04,154.09,153.91,154.0,3628.0
2018-06-13 13:20:00,153.96,154.03,153.95,154.03,1418.0,153.96,154.03,153.95,154.03,1418.0
2018-06-13 13:25:00,153.96,154.06,153.87,153.87,14910.0,153.96,154.06,153.87,153.87,14910.0
2018-06-13 13:30:00,153.92,153.96,153.55,153.76,4114.0,153.92,153.96,153.55,153.76,4114.0
2018-06-13 13:35:00,153.79,153.95,153.63,153.95,20867.0,153.79,153.95,153.63,153.95,20867.0
2018-06-13 13:40:00,153.99,154.03,153.95,154.0,2010.0,153.99,154.03,153.95,154.0,2010.0
2018-06-13 13:45:00,154.04,154.1,153.96,154.05,3638.0,154.04,154.1,153.96,154.05,3638.0
2018-06-13 13:50:00,154.05,154.22,154.03,154.18,1977.0,154.05,154.22,154.03,154.18,1977.0
2018-06-13 13:55:00,154.23,154.39,154.23,154.39,4157.0,154.23,154.39,154.23,154.39,4157.0
2018-06-13 14:00:00,154.4,154.54,154.04,154.04,5032.0,154.4,154.54,154.04,154.04,5032.0
2018-06-13 14:05:00,154.03,154.27,154.03,154.27,1535.0,154.03,154.27,154.03,154.27,1535.0
2018-06-13 14:10:00,154.35,154.62,154.35,154.62,1508.0,154.35,154.62,154.35,154.62,1508.0
2018-06-13 14:15:00,154.68,154.81,154.66,154.71,6967.0,154.68,154.81,154.66,154.71,6967.0
2018-06-13 14:20:00,154.71,154.71,154.08,154.28,16550.0,154.71,154.71,154.08,154.28,16550.0
2018-06-13 14:25:00,154.35,154.46,154.2,154.2,4183.0,154.35,154.46,154.2,154.2,4183.0
2018-06-13 14:30:00,154.13,154.13,153.8,153.91,6950.0,154.13,154.13,153.8,153.91,6950.0
2018-06-13 14:35:00,153.92,154.01,153.84,153.96,5726.0,153.92,154.01,153.84,153.96,5726.0
2018-06-13 14:40:00,153.96,154.11,153.95,154.08,20102.0,153.96,154.11,153.95,154.08,20102.0
2018-06-13 14:45:00,154.11,154.11,153.93,153.95,4745.0,154.11,154.11,153.93,153.95,4745.0
2018-06-13 14:50:00,154.06,154.35,154.06,154.33,2709.0,154.06,154.35,154.06,154.33,2709.0
2018-06-13 14:55:00,154.3,154.45,154.27,154.45,17951.0,154.3,154.45,154.27,154.45,17951.0
2018-06-13 15:00:00,154.47,154.68,154.46,154.57,4691.0,154.47,154.68,154.46,154.57,4691.0
2018-06-13 15:05:00,154.49,154.73,154.49,154.68,4151.0,154.49,154.73,154.49,154.68,4151.0
2018-06-13 15:10:00,154.66,154.66,154.52,154.62,2891.0,154.66,154.66,154.52,154.62,2891.0
2018-06-13 15:15:00,154.64,154.96,154.62,154.85,4740.0,154.64,154.96,154.62,154.85,4740.0
2018-06-13 15:20:00,154.8,154.85,154.74,154.78,4545.0,154.8,154.85,154.74,154.78,4545.0
2018-06-13 15:25:00,154.78,154.78,154.54,154.63,7522.0,154.78,154.78,154.54,154.63,7522.0
2018-06-13 15:30:00,154.58,154.76,154.58,154.71,6006.0,154.58,154.76,154.58,154.71,6006.0
2018-06-13 15:35:00,154.68,154.68,154.19,154.42,21333.0,154.68,154.68,154.19,154.42,21333.0
2018-06-13 15:40:00,154.48,154.56,154.42,154.56,10155.0,154.48,154.56,154.42,154.56,10155.0
2018-06-13 15:45:00,154.56,154.61,154.22,154.28,13941.0,154.56,154.61,154.22,154.28,13941.0
2018-06-13 15:50:00,154.25,154.45,154.25,154.44,12399.0,154.25,154.45,154.25,154.44,12399.0
2018-06-13 15:55:00,154.4,154.56,154.25,154.32,34410.0,154.4,154.56,154.25,154.32,34410.0
2018-06-14 09:30:00,154.92,154.92,153.86,154.54,9234.0,154.92,154.92,153.86,154.54,9234.0
2018-06-14 09:35:00,154.46,154.95,154.18,154.61,15671.0,154.46,154.95,154.18,154.61,15671.0
2018-06-14 09:40:00,154.79,155.51,154.79,155.12,12380.0,154.79,155.51,154.79,155.12,12380.0
2018-06-14 09:45:00,155.24,155.31,154.82,154.82,7384.0,155.24,155.31,154.82,154.82,7384.0
2018-06-14 09:50:00,154.65,154.69,153.95,153.95,4879.0,154.65,154.69,153.95,153.95,4879.0
2018-06-14 09:55:00,153.93,154.07,153.55,153.61,6000.0,153.93,154.07,153.55,153.61,6000.0
2018-06-14 10:00:00,153.71,153.79,153.4,153.4,6050.0,153.71,153.79,153.4,153.4,6050.0
2018-06-14 10:05:00,153.36,153.4,153.18,153.29,6644.0,153.36,153.4,153.18,153.29,6644.0
2018-06-14 10:10:00,153.35,153.36,153.21,153.28,5945.0,153.35,153.36,153.21,153.28,5945.0
2018-06-14 10:15:00,153.29,153.29,153.08,153.18,4188.0,153.29,153.29,153.08,153.18,4188.0
2018-06-14 10:20:00,153.12,153.12,152.63,152.67,9260.0,153.12,153.12,152.63,152.67,9260.0
2018-06-14 10:25:00,152.55,152.71,152.42,152.42,4401.0,152.55,152.71,152.42,152.42,4401.0
2018-06-14 10:30:00,152.55,152.61,152.44,152.61,5132.0,152.55,152.61,152.44,152.61,5132.0
2018-06-14 10:35:00,152.61,152.62,152.37,152.62,32920.0,152.61,152.62,152.37,152.62,32920.0
2018-06-14 10:40:00,152.67,152.8,152.41,152.8,4859.0,152.67,152.8,152.41,152.8,4859.0
2018-06-14 10:45:00,152.84,152.9,152.75,152.79,4090.0,152.84,152.9,152.75,152.79,4090.0
2018-06-14 10:50:00,152.73,153.2,152.73,153.15,8925.0,152.73,153.2,152.73,153.15,8925.0
2018-06-14 10:55:00,153.15,153.25,152.94,153.1,58569.0,153.15,153.25,152.94,153.1,58569.0
2018-06-14 11:00:00,153.06,153.24,152.79,153.16,13975.0,153.06,153.24,152.79,153.16,13975.0
2018-06-14 11:05:00,153.21,153.22,152.71,153.08,13281.0,153.21,153.22,152.71,153.08,13281.0
2018-06-14 11:10:00,153.04,153.27,153.04,153.27,5621.0,153.04,153.27,153.04,153.27,5621.0
2018-06-14 11:15:00,153.29,153.98,153.29,153.93,19937.0,153.29,153.98,153.29,153.93,19937.0
2018-06-14 11:20:00,153.94,154.21,153.94,154.21,2215.0,153.94,154.21,153.94,154.21,2215.0
2018-06-14 11:25:00,154.18,154.91,154.03,154.9,23410.0,154.18,154.91,154.03,154.9,23410.0
2018-06-14 11:30:00,154.84,154.88,154.39,154.48,16724.0,154.84,154.88,154.39,154.48,16724.0
2018-06-14 11:35:00,154.5,154.55,154.4,154.52,5417.0,154.5,154.55,154.4,154.52,5417.0
2018-06-14 11:40:00,154.66,154.75,154.41,154.75,7248.0,154.66,154.75,154.41,154.75,7248.0
2018-06-14 11:45:00,154.78,155.07,154.78,155.07,4762.0,154.78,155.07,154.78,155.07,4762.0
2018-06-14 11:50:00,155.06,155.13,154.91,155.09,9174.0,155.06,155.13,154.91,155.09,9174.0
2018-06-14 11:55:00,155.07,155.24,154.82,154.82,3540.0,155.07,155.24,154.82,154.82,3540.0
2018-06-14 12:00:00,154.89,155.05,154.79,154.79,5335.0,154.89,155.05,154.79,154.79,5335.0
2018-06-14 12:05:00,154.88,155.19,154.84,154.96,10362.0,154.88,155.19,154.84,154.96,10362.0
2018-06-14 12:10:00,154.88,155.12,154.82,154.85,5293.0,154.88,155.12,154.82,154.85,5293.0
2018-06-14 12:15:00,154.91,154.91,154.63,154.63,800.0,154.91,154.91,154.63,154.63,800.0
2018-06-14 12:20:00,154.64,154.76,154.49,154.5,4101.0,154.64,154.76,154.49,154.5,4101.0
2018-06-14 12:25:00,154.49,154.76,154.43,154.72,16058.0,154.49,154.76,154.43,154.72,16058.0
2018-06-14 12:30:00,154.7,155.24,154.7,154.84,9430.0,154.7,155.24,154.7,154.84,9430.0
2018-06-14 12:35:00,154.84,155.23,154.84,155.08,3632.0,154.84,155.23,154.84,155.08,3632.0
2018-06-14 12:40:00,155.14,155.21,155.06,155.17,3034.0,155.14,155.21,155.06,155.17,3034.0
2018-06-14 12:45:00,155.11,155.17,155.08,155.08,2104.0,155.11,155.17,155.08,155.08,2104.0
2018-06-14 12:50:00,155.14,155.38,155.14,155.37,2900.0,155.14,155.38,155.14,155.37,2900.0
2018-06-14 12:55:00,155.39,155.39,155.3,155.33,6436.0,155.39,155.39,155.3,155.33,6436.0
2018-06-14 13:00:00,155.3,155.3,155.13,155.19,4336.0,155.3,155.3,155.13,155.19,4336.0
2018-06-14 13:05:00,155.22,155.32,155.16,155.3,3111.0,155.22,155.32,155.16,155.3,3111.0
2018-06-14 13:10:00,155.28,155.35,155.19,155.31,9404.0,155.28,155.35,155.19,155.31,9404.0
2018-06-14 13:15:00,155.36,155.41,155.27,155.41,2977.0,155.36,155.41,155.27,155.41,2977.0
2018-06-14 13:20:00,155.42,155.49,155.29,155.49,5250.0,155.42,155.49,155.29,155.49,5250.0
2018-06-14 13:25:00,155.46,155.61,155.45,155.61,1500.0,155.46,155.61,155.45,155.61,1500.0
2018-06-14 13:30:00,155.58,155.58,155.26,155.26,1800.0,155.58,155.58,155.26,155.26,1800.0
2018-06-14 13:35:00,155.25,155.51,155.25,155.46,4127.0,155.25,155.51,155.25,155.46,4127.0
2018-06-14 13:40:00,155.55,155.57,155.17,155.18,3300.0,155.55,155.57,155.17,155.18,3300.0
2018-06-14 13:45:00,155.25,155.31,155.03,155.03,5405.0,155.25,155.31,155.03,155.03,5405.0
2018-06-14 13:50:00,155.02,155.02,154.93,154.99,1900.0,155.02,155.02,154.93,154.99,1900.0
2018-06-14 13:55:00,154.97,154.97,154.64,154.65,5093.0,154.97,154.97,154.64,154.65,5093.0
2018-06-14 14:00:00,154.66,154.84,154.56,154.58,5700.0,154.66,154.84,154.56,154.58,5700.0
2018-06-14 14:05:00,154.65,154.83,154.6,154.78,5500.0,154.65,154.83,154.6,154.78,5500.0
2018-06-14 14:10:00,154.82,155.06,154.78,154.83,3000.0,154.82,155.06,154.78,154.83,3000.0
2018-06-14 14:15:00,154.92,154.94,154.58,154.58,6694.0,154.92,154.94,154.58,154.58,6694.0
2018-06-14 14:20:00,154.66,154.66,154.49,154.55,2476.0,154.66,154.66,154.49,154.55,2476.0
2018-06-14 14:25:00,154.5,154.53,154.26,154.5,9472.0,154.5,154.53,154.26,154.5,9472.0
2018-06-14 14:30:00,154.5,154.54,154.38,154.46,3800.0,154.5,154.54,154.38,154.46,3800.0
2018-06-14 14:35:00,154.58,154.61,154.41,154.41,6073.0,154.58,154.61,154.41,154.41,6073.0
2018-06-14 14:40:00,154.45,154.58,154.43,154.58,28918.0,154.45,154.58,154.43,154.58,28918.0
2018-06-14 14:45:00,154.65,154.83,154.46,154.47,9951.0,154.65,154.83,154.46,154.47,9951.0
2018-06-14 14:50:00,154.52,154.52,154.23,154.45,7332.0,154.52,154.52,154.23,154.45,7332.0
2018-06-14 14:55:00,154.48,154.59,154.33,154.45,7586.0,154.48,154.59,154.33,154.45,7586.0
2018-06-14 15:00:00,154.5,154.5,154.28,154.37,4362.0,154.5,154.5,154.28,154.37,4362.0
2018-06-14 15:05:00,154.38,154.55,154.38,154.55,8419.0,154.38,154.55,154.38,154.55,8419.0
2018-06-14 15:10:00,154.55,154.55,154.44,154.44,2643.0,154.55,154.55,154.44,154.44,2643.0
2018-06-14 15:15:00,154.45,154.51,154.22,154.22,5447.0,154.45,154.51,154.22,154.22,5447.0
2018-06-14 15:20:00,154.25,154.25,154.11,154.14,10849.0,154.25,154.25,154.11,154.14,10849.0
2018-06-14 15:25:00,154.2,154.23,154.06,154.15,10115.0,154.2,154.23,154.06,154.15,10115.0
2018-06-14 15:30:00,154.15,154.34,154.04,154.14,17596.0,154.15,154.34,154.04,154.14,17596.0
2018-06-14 15:35:00,154.11,154.32,154.09,154.17,17924.0,154.11,154.32,154.09,154.17,17924.0
2018-06-14 15:40:00,154.19,154.29,154.13,154.16,12609.0,154.19,154.29,154.13,154.16,12609.0
2018-06-14 15:45:00,154.16,154.23,154.12,154.23,13667.0,154.16,154.23,154.12,154.23,13667.0
2018-06-14 15:50:00,154.21,154.22,154.07,154.12,22874.0,154.21,154.22,154.07,154.12,22874.0
2018-06-14 15:55:00,154.15,154.19,153.99,154.06,45066.0,154.15,154.19,153.99,154.06,45066.0
2018-06-15 09:30:00,152.92,153.49,152.51,153.08,10926.0,152.92,153.49,152.51,153.08,10926.0
2018-06-15 09:35:00,153.0,153.47,152.83,153.19,2550.0,153.0,153.47,152.83,153.19,2550.0
2018-06-15 09:40:00,153.35,153.65,153.02,153.26,8187.0,153.35,153.65,153.02,153.26,8187.0
2018-06-15 09:45:00,153.42,154.29,153.27,154.25,18143.0,153.42,154.29,153.27,154.25,18143.0
2018-06-15 09:50:00,154.2,154.21,153.49,153.86,7125.0,154.2,154.21,153.49,153.86,7125.0
2018-06-15 09:55:00,153.76,153.86,153.19,153.22,14371.0,153.76,153.86,153.19,153.22,14371.0
2018-06-15 10:00:00,153.2,153.35,152.96,152.96,7600.0,153.2,153.35,152.96,152.96,7600.0
2018-06-15 10:05:00,153.06,153.06,152.27,152.64,14439.0,153.06,153.06,152.27,152.64,14439.0
2018-06-15 10:10:00,152.6,153.24,152.6,152.81,15000.0,152.6,153.24,152.6,152.81,15000.0
2018-06-15 10:15:00,152.92,152.92,152.18,152.18,10918.0,152.92,152.92,152.18,152.18,10918.0
2018-06-15 10:20:00,152.14,152.37,151.86,152.12,9294.0,152.14,152.37,151.86,152.12,9294.0
2018-06-15 10:25:00,151.93,152.41,151.93,152.19,5108.0,151.93,152.41,151.93,152.19,5108.0
2018-06-15 10:30:00,152.15,152.15,151.4,151.57,16804.0,152.15,152.15,151.4,151.57,16804.0
2018-06-15 10:35:00,151.58,152.05,151.5,151.76,36184.0,151.58,152.05,151.5,151.76,36184.0
2018-06-15 10:40:00,151.59,152.19,151.59,151.94,13672.0,151.59,152.19,151.59,151.94,13672.0
2018-06-15 10:45:00,151.94,152.0,151.53,151.63,27881.0,151.94,152.0,151.53,151.63,27881.0
2018-06-15 10:50:00,151.69,151.7,151.39,151.59,10330.0,151.69,151.7,151.39,151.59,10330.0
2018-06-15 10:55:00,151.66,151.67,151.29,151.62,9600.0,151.66,151.67,151.29,151.62,9600.0
2018-06-15 11:00:00,151.67,152.01,151.61,151.77,24823.0,151.67,152.01,151.61,151.77,24823.0
2018-06-15 11:05:00,151.82,151.94,151.54,151.55,38532.0,151.82,151.94,151.54,151.55,38532.0
2018-06-15 11:10:00,151.62,151.81,151.4,151.4,33861.0,151.62,151.81,151.4,151.4,33861.0
2018-06-15 11:15:00,151.45,151.61,151.35,151.39,10013.0,151.45,151.61,151.35,151.39,10013.0
2018-06-15 11:20:00,151.41,151.56,151.33,151.41,10882.0,151.41,151.56,151.33,151.41,10882.0
2018-06-15 11:25:00,151.4,151.5,151.21,151.39,17147.0,151.4,151.5,151.21,151.39,17147.0
2018-06-15 11:30:00,151.49,151.59,150.98,151.19,23243.0,151.49,151.59,150.98,151.19,23243.0
2018-06-15 11:35:00,151.26,151.55,151.14,151.39,7368.0,151.26,151.55,151.14,151.39,7368.0
2018-06-15 11:40:00,151.43,151.8,151.4,151.75,4600.0,151.43,151.8,151.4,151.75,4600.0
2018-06-15 11:45:00,151.75,151.8,151.43,151.43,6211.0,151.75,151.8,151.43,151.43,6211.0
2018-06-15 11:50:00,151.43,151.86,151.3,151.86,5850.0,151.43,151.86,151.3,151.86,5850.0
2018-06-15 11:55:00,151.94,151.94,151.66,151.9,3704.0,151.94,151.94,151.66,151.9,3704.0
2018-06-15 12:00:00,151.94,152.02,151.62,151.62,7260.0,151.94,152.02,151.62,151.62,7260.0
2018-06-15 12:05:00,151.67,151.67,151.31,151.49,8269.0,151.67,151.67,151.31,151.49,8269.0
2018-06-15 12:10:00,151.51,151.52,151.36,151.43,3545.0,151.51,151.52,151.36,151.43,3545.0
2018-06-15 12:15:00,151.34,151.46,151.25,151.45,7079.0,151.34,151.46,151.25,151.45,7079.0
2018-06-15 12:20:00,151.43,151.59,151.36,151.59,5000.0,151.43,151.59,151.36,151.59,5000.0
2018-06-15 12:25:00,151.6,151.75,151.43,151.43,7430.0,151.6,151.75,151.43,151.43,7430.0
2018-06-15 12:30:00,151.52,151.56,151.35,151.5,8281.0,151.52,151.56,151.35,151.5,8281.0
2018-06-15 12:35:00,151.5,151.58,151.33,151.42,9733.0,151.5,151.58,151.33,151.42,9733.0
2018-06-15 12:40:00,151.43,151.89,151.43,151.86,7666.0,151.43,151.89,151.43,151.86,7666.0
2018-06-15 12:45:00,151.87,151.97,151.84,151.92,5683.0,151.87,151.97,151.84,151.92,5683.0
2018-06-15 12:50:00,151.94,151.94,151.75,151.83,5125.0,151.94,151.94,151.75,151.83,5125.0
2018-06-15 12:55:00,151.88,152.13,151.85,152.01,37529.0,151.88,152.13,151.85,152.01,37529.0
2018-06-15 13:00:00,151.96,152.18,151.96,152.15,3029.0,151.96,152.18,151.96,152.15,3029.0
2018-06-15 13:05:00,152.09,152.17,152.03,152.1,7514.0,152.09,152.17,152.03,152.1,7514.0
2018-06-15 13:10:00,152.06,152.19,152.02,152.13,8768.0,152.06,152.19,152.02,152.13,8768.0
2018-06-15 13:15:00,152.14,152.39,152.11,152.27,9518.0,152.14,152.39,152.11,152.27,9518.0
2018-06-15 13:20:00,152.31,152.39,152.1,152.3,21312.0,152.31,152.39,152.1,152.3,21312.0
2018-06-15 13:25:00,152.28,152.44,152.2,152.2,11602.0,152.28,152.44,152.2,152.2,11602.0
2018-06-15 13:30:00,152.2,152.27,152.19,152.24,1500.0,152.2,152.27,152.19,152.24,1500.0
2018-06-15 13:35:00,152.2,152.94,152.2,152.78,45227.0,152.2,152.94,152.2,152.78,45227.0
2018-06-15 13:40:00,152.78,153.0,152.66,153.0,14586.0,152.78,153.0,152.66,153.0,14586.0
2018-06-15 13:45:00,153.05,153.24,153.02,153.18,15288.0,153.05,153.24,153.02,153.18,15288.0
2018-06-15 13:50:00,153.2,153.29,153.08,153.08,12815.0,153.2,153.29,153.08,153.08,12815.0
2018-06-15 13:55:00,153.12,153.31,153.08,153.26,8951.0,153.12,153.31,153.08,153.26,8951.0
2018-06-15 14:00:00,153.26,153.3,153.19,153.24,7150.0,153.26,153.3,153.19,153.24,7150.0
2018-06-15 14:05:00,153.25,153.25,153.07,153.11,10429.0,153.25,153.25,153.07,153.11,10429.0
2018-06-15 14:10:00,153.14,153.19,153.04,153.19,8831.0,153.14,153.19,153.04,153.19,8831.0
2018-06-15 14:15:00,153.15,153.42,153.13,153.42,6600.0,153.15,153.42,153.13,153.42,6600.0
2018-06-15 14:20:00,153.44,153.7,153.43,153.7,8095.0,153.44,153.7,153.43,153.7,8095.0
2018-06-15 14:25:00,153.66,153.76,153.65,153.73,5764.0,153.66,153.76,153.65,153.73,5764.0
2018-06-15 14:30:00,153.75,153.91,153.75,153.86,9514.0,153.75,153.91,153.75,153.86,9514.0
2018-06-15 14:35:00,153.85,153.85,153.6,153.6,7193.0,153.85,153.85,153.6,153.6,7193.0
2018-06-15 14:40:00,153.65,153.79,153.63,153.78,4874.0,153.65,153.79,153.63,153.78,4874.0
2018-06-15 14:45:00,153.78,154.13,153.78,154.05,9715.0,153.78,154.13,153.78,154.05,9715.0
2018-06-15 14:50:00,154.05,154.13,153.99,154.06,7598.0,154.05,154.13,153.99,154.06,7598.0
2018-06-15 14:55:00,154.06,154.09,153.91,153.91,10660.0,154.06,154.09,153.91,153.91,10660.0
2018-06-15 15:00:00,153.91,153.97,153.77,153.85,2606.0,153.91,153.97,153.77,153.85,2606.0
2018-06-15 15:05:00,153.85,153.85,153.62,153.63,10679.0,153.85,153.85,153.62,153.63,10679.0
2018-06-15 15:10:00,153.57,153.65,153.52,153.57,7980.0,153.57,153.65,153.52,153.57,7980.0
2018-06-15 15:15:00,153.57,153.63,153.57,153.57,10928.0,153.57,153.63,153.57,153.57,10928.0
2018-06-15 15:20:00,153.44,153.56,153.44,153.51,5051.0,153.44,153.56,153.44,153.51,5051.0
2018-06-15 15:25:00,153.54,153.58,153.45,153.49,15506.0,153.54,153.58,153.45,153.49,15506.0
2018-06-15 15:30:00,153.47,153.52,153.44,153.51,20703.0,153.47,153.52,153.44,153.51,20703.0
2018-06-15 15:35:00,153.5,153.63,153.49,153.63,12557.0,153.5,153.63,153.49,153.63,12557.0
2018-06-15 15:40:00,153.63,153.63,153.47,153.48,16656.0,153.63,153.63,153.47,153.48,16656.0
2018-06-15 15:45:00,153.52,153.82,153.49,153.82,45310.0,153.52,153.82,153.49,153.82,45310.0
2018-06-15 15:50:00,153.81,153.91,153.7,153.91,63898.0,153.81,153.91,153.7,153.91,63898.0
2018-06-15 15:55:00,153.88,154.34,153.83,154.18,131756.0,153.88,154.34,153.83,154.18,131756.0
2018-06-18 09:30:00,153.58,153.58,152.68,153.51,55331.0,153.58,153.58,152.68,153.51,55331.0
2018-06-18 09:35:00,153.4,154.04,152.96,153.88,31032.0,153.4,154.04,152.96,153.88,31032.0
2018-06-18 09:40:00,154.11,154.37,153.71,153.71,3446.0,154.11,154.37,153.71,153.71,3446.0
2018-06-18 09:45:00,153.64,154.54,153.62,154.32,11070.0,153.64,154.54,153.62,154.32,11070.0
2018-06-18 09:50:00,154.33,155.17,154.31,155.01,7326.0,154.33,155.17,154.31,155.01,7326.0
2018-06-18 09:55:00,155.05,155.14,154.53,154.53,3949.0,155.05,155.14,154.53,154.53,3949.0
2018-06-18 10:00:00,154.38,154.38,154.0,154.19,4962.0,154.38,154.38,154.0,154.19,4962.0
2018-06-18 10:05:00,154.17,154.24,153.95,153.95,5012.0,154.17,154.24,153.95,153.95,5012.0
2018-06-18 10:10:00,154.03,154.05,153.77,153.77,2100.0,154.03,154.05,153.77,153.77,2100.0
2018-06-18 10:15:00,153.54,153.87,153.54,153.72,6394.0,153.54,153.87,153.54,153.72,6394.0
2018-06-18 10:20:00,153.75,154.28,153.66,154.06,6322.0,153.75,154.28,153.66,154.06,6322.0
2018-06-18 10:25:00,154.12,154.21,153.99,154.21,8139.0,154.12,154.21,153.99,154.21,8139.0
2018-06-18 10:30:00,154.35,154.41,154.15,154.15,9052.0,154.35,154.41,154.15,154.15,9052.0
2018-06-18 10:35:00,154.02,154.23,153.89,154.13,2100.0,154.02,154.23,153.89,154.13,2100.0
2018-06-18 10:40:00,154.18,154.24,154.01,154.12,6902.0,154.18,154.24,154.01,154.12,6902.0
2018-06-18 10:45:00,154.08,154.25,154.03,154.18,11281.0,154.08,154.25,154.03,154.18,11281.0
2018-06-18 10:50:00,154.23,154.7,154.23,154.7,1900.0,154.23,154.7,154.23,154.7,1900.0
2018-06-18 10:55:00,154.74,154.75,154.14,154.15,4308.0,154.74,154.75,154.14,154.15,4308.0
2018-06-18 11:00:00,154.1,154.3,154.1,154.24,2555.0,154.1,154.3,154.1,154.24,2555.0
2018-06-18 11:05:00,154.17,154.39,154.17,154.36,8333.0,154.17,154.39,154.17,154.36,8333.0
2018-06-18 11:10:00,154.28,154.5,154.28,154.3,2746.0,154.28,154.5,154.28,154.3,2746.0
2018-06-18 11:15:00,154.4,154.46,154.08,154.08,3799.0,154.4,154.46,154.08,154.08,3799.0
2018-06-18 11:20:00,154.07,154.17,153.98,154.17,2600.0,154.07,154.17,153.98,154.17,2600.0
2018-06-18 11:25:00,154.17,154.23,153.89,153.89,2869.0,154.17,154.23,153.89,153.89,2869.0
2018-06-18 11:30:00,153.93,154.04,153.87,153.87,2862.0,153.93,154.04,153.87,153.87,2862.0
2018-06-18 11:35:00,153.82,153.88,153.73,153.76,3625.0,153.82,153.88,153.73,153.76,3625.0
2018-06-18 11:40:00,153.71,153.71,153.62,153.65,2100.0,153.71,153.71,153.62,153.65,2100.0
2018-06-18 11:45:00,153.64,153.73,153.52,153.53,3942.0,153.64,153.73,153.52,153.53,3942.0
2018-06-18 11:50:00,153.55,153.59,153.33,153.33,2100.0,153.55,153.59,153.33,153.33,2100.0
2018-06-18 11:55:00,153.3,153.31,153.04,153.14,5802.0,153.3,153.31,153.04,153.14,5802.0
2018-06-18 12:00:00,153.12,153.19,153.07,153.07,3810.0,153.12,153.19,153.07,153.07,3810.0
2018-06-18 12:05:00,153.14,153.42,153.14,153.36,6982.0,153.14,153.42,153.14,153.36,6982.0
2018-06-18 12:10:00,153.36,153.36,153.21,153.21,300.0,153.36,153.36,153.21,153.21,300.0
2018-06-18 12:15:00,153.21,153.21,153.01,153.01,2000.0,153.21,153.21,153.01,153.01,2000.0
2018-06-18 12:20:00,153.02,153.14,152.93,153.08,4938.0,153.02,153.14,152.93,153.08,4938.0
2018-06-18 12:25:00,153.09,153.11,152.9,153.0,3846.0,153.09,153.11,152.9,153.0,3846.0
2018-06-18 12:30:00,153.0,153.07,152.92,152.92,3420.0,153.0,153.07,152.92,152.92,3420.0
2018-06-18 12:35:00,152.91,152.96,152.87,152.87,1000.0,152.91,152.96,152.87,152.87,1000.0
2018-06-18 12:40:00,152.96,152.97,152.84,152.84,2348.0,152.96,152.97,152.84,152.84,2348.0
2018-06-18 12:45:00,152.85,152.88,152.81,152.88,2399.0,152.85,152.88,152.81,152.88,2399.0
2018-06-18 12:50:00,152.84,152.86,152.73,152.73,2024.0,152.84,152.86,152.73,152.73,2024.0
2018-06-18 12:55:00,152.79,152.95,152.78,152.93,2020.0,152.79,152.95,152.78,152.93,2020.0
2018-06-18 13:00:00,152.99,153.03,152.86,152.87,2956.0,152.99,153.03,152.86,152.87,2956.0
2018-06-18 13:05:00,152.98,152.98,152.86,152.9,1800.0,152.98,152.98,152.86,152.9,1800.0
2018-06-18 13:10:00,152.83,152.92,152.69,152.69,3341.0,152.83,152.92,152.69,152.69,3341.0
2018-06-18 13:15:00,152.72,152.87,152.72,152.79,1225.0,152.72,152.87,152.72,152.79,1225.0
2018-06-18 13:20:00,152.78,152.86,152.78,152.78,1000.0,152.78,152.86,152.78,152.78,1000.0
2018-06-18 13:25:00,152.84,152.88,152.76,152.85,2102.0,152.84,152.88,152.76,152.85,2102.0
2018-06-18 13:30:00,152.88,153.12,152.85,153.02,5888.0,152.88,153.12,152.85,153.02,5888.0
2018-06-18 13:35:00,153.11,153.11,152.94,152.94,2437.0,153.11,153.11,152.94,152.94,2437.0
2018-06-18 13:40:00,152.93,153.01,152.85,153.01,2103.0,152.93,153.01,152.85,153.01,2103.0
2018-06-18 13:45:00,152.99,153.01,152.94,152.96,922.0,152.99,153.01,152.94,152.96,922.0
2018-06-18 13:50:00,153.04,153.06,152.96,153.06,1100.0,153.04,153.06,152.96,153.06,1100.0
2018-06-18 13:55:00,153.06,153.23,153.06,153.1,3769.0,153.06,153.23,153.06,153.1,3769.0
2018-06-18 14:00:00,153.14,153.14,152.99,153.08,2200.0,153.14,153.14,152.99,153.08,2200.0
2018-06-18 14:05:00,153.08,153.32,153.05,153.31,5182.0,153.08,153.32,153.05,153.31,5182.0
2018-06-18 14:10:00,153.31,153.33,153.25,153.33,1742.0,153.31,153.33,153.25,153.33,1742.0
2018-06-18 14:15:00,153.31,153.39,153.28,153.37,4402.0,153.31,153.39,153.28,153.37,4402.0
2018-06-18 14:20:00,153.37,153.54,153.36,153.54,4659.0,153.37,153.54,153.36,153.54,4659.0
2018-06-18 14:25:00,153.58,153.71,153.57,153.7,3025.0,153.58,153.71,153.57,153.7,3025.0
2018-06-18 14:30:00,153.74,153.82,153.57,153.57,9017.0,153.74,153.82,153.57,153.57,9017.0
2018-06-18 14:35:00,153.58,153.73,153.53,153.73,3929.0,153.58,153.73,153.53,153.73,3929.0
2018-06-18 14:40:00,153.67,153.7,153.59,153.66,3800.0,153.67,153.7,153.59,153.66,3800.0
2018-06-18 14:45:00,153.62,153.8,153.57,153.78,2900.0,153.62,153.8,153.57,153.78,2900.0
2018-06-18 14:50:00,153.78,153.92,153.72,153.9,2100.0,153.78,153.92,153.72,153.9,2100.0
2018-06-18 14:55:00,153.92,154.1,153.92,154.08,3889.0,153.92,154.1,153.92,154.08,3889.0
2018-06-18 15:00:00,154.04,154.2,153.96,154.14,4718.0,154.04,154.2,153.96,154.14,4718.0
2018-06-18 15:05:00,154.19,154.42,154.16,154.23,5432.0,154.19,154.42,154.16,154.23,5432.0
2018-06-18 15:10:00,154.23,154.25,154.13,154.23,4826.0,154.23,154.25,154.13,154.23,4826.0
2018-06-18 15:15:00,154.21,154.22,154.11,154.22,4593.0,154.21,154.22,154.11,154.22,4593.0
2018-06-18 15:20:00,154.2,154.26,154.14,154.24,3755.0,154.2,154.26,154.14,154.24,3755.0
2018-06-18 15:25:00,154.24,154.29,154.08,154.17,6272.0,154.24,154.29,154.08,154.17,6272.0
2018-06-18 15:30:00,154.12,154.15,154.04,154.11,5596.0,154.12,154.15,154.04,154.11,5596.0
2018-06-18 15:35:00,154.1,154.1,153.94,154.06,13441.0,154.1,154.1,153.94,154.06,13441.0
2018-06-18 15:40:00,154.05,154.05,153.96,154.01,6088.0,154.05,154.05,153.96,154.01,6088.0
2018-06-18 15:45:00,154.01,154.36,154.01,154.17,15400.0,154.01,154.36,154.01,154.17,15400.0
2018-06-18 15:50:00,154.07,154.14,154.02,154.07,12810.0,154.07,154.14,154.02,154.07,12810.0
2018-06-18 15:55:00,154.0,154.11,153.84,154.1,38970.0,154.0,154.11,153.84,154.1,38970.0
2018-06-19 09:30:00,152.84,154.06,152.84,153.32,4117.0,152.84,154.06,152.84,153.32,4117.0
2018-06-19 09:35:00,153.49,153.93,153.18,153.32,1800.0,153.49,153.93,153.18,153.32,1800.0
2018-06-19 09:40:00,153.12,153.99,153.01,153.24,44577.0,153.12,153.99,153.01,153.24,44577.0
2018-06-19 09:45:00,153.36,153.49,153.11,153.29,20708.0,153.36,153.49,153.11,153.29,20708.0
2018-06-19 09:50:00,153.41,153.45,153.21,153.28,3816.0,153.41,153.45,153.21,153.28,3816.0
2018-06-19 09:55:00,153.23,153.23,152.88,152.89,3100.0,153.23,153.23,152.88,152.89,3100.0
2018-06-19 10:00:00,152.86,152.88,152.57,152.6,5395.0,152.86,152.88,152.57,152.6,5395.0
2018-06-19 10:05:00,152.6,152.84,152.47,152.55,2698.0,152.6,152.84,152.47,152.55,2698.0
2018-06-19 10:10:00,152.55,152.71,152.25,152.25,2602.0,152.55,152.71,152.25,152.25,2602.0
2018-06-19 10:15:00,152.23,152.27,152.01,152.08,7192.0,152.23,152.27,152.01,152.08,7192.0
2018-06-19 10:20:00,152.08,152.16,151.78,151.81,3854.0,152.08,152.16,151.78,151.81,3854.0
2018-06-19 10:25:00,151.97,152.05,151.96,152.05,1858.0,151.97,152.05,151.96,152.05,1858.0
2018-06-19 10:30:00,151.95,151.95,151.78,151.79,5312.0,151.95,151.95,151.78,151.79,5312.0
2018-06-19 10:35:00,151.73,151.84,151.71,151.78,2335.0,151.73,151.84,151.71,151.78,2335.0
2018-06-19 10:40:00,151.86,152.35,151.82,152.35,7723.0,151.86,152.35,151.82,152.35,7723.0
2018-06-19 10:45:00,152.4,152.66,152.38,152.52,6532.0,152.4,152.66,152.38,152.52,6532.0
2018-06-19 10:50:00,152.53,152.58,152.28,152.38,9469.0,152.53,152.58,152.28,152.38,9469.0
2018-06-19 10:55:00,152.33,152.7,152.21,152.41,6285.0,152.33,152.7,152.21,152.41,6285.0
2018-06-19 11:00:00,152.36,152.6,152.3,152.3,2200.0,152.36,152.6,152.3,152.3,2200.0
2018-06-19 11:05:00,152.38,152.39,152.38,152.39,200.0,152.38,152.39,152.38,152.39,200.0
2018-06-19 11:10:00,152.34,152.43,152.29,152.29,2500.0,152.34,152.43,152.29,152.29,2500.0
2018-06-19 11:15:00,152.34,152.43,152.24,152.36,3650.0,152.34,152.43,152.24,152.36,3650.0
2018-06-19 11:20:00,152.39,152.44,152.3,152.3,2233.0,152.39,152.44,152.3,152.3,2233.0
2018-06-19 11:25:00,152.36,152.87,152.36,152.77,9384.0,152.36,152.87,152.36,152.77,9384.0
2018-06-19 11:30:00,152.8,152.92,152.76,152.81,2100.0,152.8,152.92,152.76,152.81,2100.0
2018-06-19 11:35:00,152.73,152.73,152.55,152.66,2143.0,152.73,152.73,152.55,152.66,2143.0
2018-06-19 11:40:00,152.8,152.9,152.78,152.78,3553.0,152.8,152.9,152.78,152.78,3553.0
2018-06-19 11:45:00,153.0,153.02,152.92,152.92,1749.0,153.0,153.02,152.92,152.92,1749.0
2018-06-19 11:50:00,152.89,153.0,152.89,152.99,900.0,152.89,153.0,152.89,152.99,900.0
2018-06-19 11:55:00,152.95,152.95,152.75,152.75,1400.0,152.95,152.95,152.75,152.75,1400.0
2018-06-19 12:00:00,152.72,152.73,152.56,152.69,2400.0,152.72,152.73,152.56,152.69,2400.0
2018-06-19 12:05:00,152.69,153.07,152.69,153.07,8672.0,152.69,153.07,152.69,153.07,8672.0
2018-06-19 12:10:00,153.08,153.15,152.98,152.98,3300.0,153.08,153.15,152.98,152.98,3300.0
2018-06-19 12:15:00,153.1,153.33,152.98,153.3,8713.0,153.1,153.33,152.98,153.3,8713.0
2018-06-19 12:20:00,153.4,153.4,153.25,153.32,5400.0,153.4,153.4,153.25,153.32,5400.0
2018-06-19 12:25:00,153.3,153.32,153.18,153.18,1758.0,153.3,153.32,153.18,153.18,1758.0
2018-06-19 12:30:00,153.17,153.69,153.17,153.69,2510.0,153.17,153.69,153.17,153.69,2510.0
2018-06-19 12:35:00,153.73,153.73,153.62,153.65,2377.0,153.73,153.73,153.62,153.65,2377.0
2018-06-19 12:40:00,153.63,153.75,153.6,153.75,1600.0,153.63,153.75,153.6,153.75,1600.0
2018-06-19 12:45:00,153.74,153.74,153.62,153.62,250.0,153.74,153.74,153.62,153.62,250.0
2018-06-19 12:50:00,153.62,153.62,153.42,153.56,1501.0,153.62,153.62,153.42,153.56,1501.0
2018-06-19 12:55:00,153.5,153.61,153.5,153.57,2001.0,153.5,153.61,153.5,153.57,2001.0
2018-06-19 13:00:00,153.55,153.55,153.39,153.39,600.0,153.55,153.55,153.39,153.39,600.0
2018-06-19 13:05:00,153.51,153.52,153.44,153.52,2529.0,153.51,153.52,153.44,153.52,2529.0
2018-06-19 13:10:00,153.48,153.55,153.48,153.53,700.0,153.48,153.55,153.48,153.53,700.0
2018-06-19 13:15:00,153.52,153.52,153.44,153.44,1600.0,153.52,153.52,153.44,153.44,1600.0
2018-06-19 13:20:00,153.41,153.46,153.35,153.35,1758.0,153.41,153.46,153.35,153.35,1758.0
2018-06-19 13:25:00,153.34,153.34,153.12,153.13,3011.0,153.34,153.34,153.12,153.13,3011.0
2018-06-19 13:30:00,153.12,153.19,153.11,153.15,1105.0,153.12,153.19,153.11,153.15,1105.0
2018-06-19 13:35:00,153.27,153.31,153.15,153.31,2200.0,153.27,153.31,153.15,153.31,2200.0
2018-06-19 13:40:00,153.38,153.39,153.27,153.34,900.0,153.38,153.39,153.27,153.34,900.0
2018-06-19 13:45:00,153.37,153.37,153.12,153.24,2500.0,153.37,153.37,153.12,153.24,2500.0
2018-06-19 13:50:00,153.27,153.27,153.18,153.2,3380.0,153.27,153.27,153.18,153.2,3380.0
2018-06-19 13:55:00,153.26,153.3,153.22,153.28,1001.0,153.26,153.3,153.22,153.28,1001.0
2018-06-19 14:00:00,153.28,153.37,153.25,153.37,4800.0,153.28,153.37,153.25,153.37,4800.0
2018-06-19 14:05:00,153.37,153.57,153.37,153.42,2786.0,153.37,153.57,153.37,153.42,2786.0
2018-06-19 14:10:00,153.35,153.55,153.35,153.55,1038.0,153.35,153.55,153.35,153.55,1038.0
2018-06-19 14:15:00,153.5,153.67,153.44,153.64,9773.0,153.5,153.67,153.44,153.64,9773.0
2018-06-19 14:20:00,153.66,153.66,153.55,153.64,948.0,153.66,153.66,153.55,153.64,948.0
2018-06-19 14:25:00,153.67,153.68,153.54,153.61,4158.0,153.67,153.68,153.54,153.61,4158.0
2018-06-19 14:30:00,153.65,153.72,153.62,153.7,1403.0,153.65,153.72,153.62,153.7,1403.0
2018-06-19 14:35:00,153.63,153.63,153.45,153.46,2331.0,153.63,153.63,153.45,153.46,2331.0
2018-06-19 14:40:00,153.48,153.51,153.41,153.47,3200.0,153.48,153.51,153.41,153.47,3200.0
2018-06-19 14:45:00,153.44,153.69,153.4,153.69,3469.0,153.44,153.69,153.4,153.69,3469.0
2018-06-19 14:50:00,153.61,153.65,153.53,153.56,2542.0,153.61,153.65,153.53,153.56,2542.0
2018-06-19 14:55:00,153.57,153.66,153.55,153.64,5200.0,153.57,153.66,153.55,153.64,5200.0
2018-06-19 15:00:00,153.57,153.62,153.47,153.52,6100.0,153.57,153.62,153.47,153.52,6100.0
2018-06-19 15:05:00,153.49,153.55,153.45,153.54,5300.0,153.49,153.55,153.45,153.54,5300.0
2018-06-19 15:10:00,153.53,153.55,153.5,153.53,3436.0,153.53,153.55,153.5,153.53,3436.0
2018-06-19 15:15:00,153.5,153.58,153.43,153.46,3771.0,153.5,153.58,153.43,153.46,3771.0
2018-06-19 15:20:00,153.44,153.51,153.37,153.45,2362.0,153.44,153.51,153.37,153.45,2362.0
2018-06-19 15:25:00,153.37,153.49,153.31,153.32,4538.0,153.37,153.49,153.31,153.32,4538.0
2018-06-19 15:30:00,153.38,153.43,153.34,153.42,3146.0,153.38,153.43,153.34,153.42,3146.0
2018-06-19 15:35:00,153.39,153.48,153.35,153.43,5054.0,153.39,153.48,153.35,153.43,5054.0
2018-06-19 15:40:00,153.41,153.46,153.36,153.46,5673.0,153.41,153.46,153.36,153.46,5673.0
2018-06-19 15:45:00,153.46,153.46,153.23,153.29,24126.0,153.46,153.46,153.23,153.29,24126.0
2018-06-19 15:50:00,153.31,153.53,153.31,153.5,13017.0,153.31,153.53,153.31,153.5,13017.0
2018-06-19 15:55:00,153.48,153.63,153.48,153.62,26546.0,153.48,153.63,153.48,153.62,26546.0
2018-06-20 09:30:00,153.65,153.65,152.84,153.21,4413.0,153.65,153.65,152.84,153.21,4413.0
2018-06-20 09:35:00,152.99,153.85,152.92,153.56,6882.0,152.99,153.85,152.92,153.56,6882.0
2018-06-20 09:40:00,153.44,153.52,153.0,153.0,2100.0,153.44,153.52,153.0,153.0,2100.0
2018-06-20 09:45:00,152.87,152.87,152.44,152.73,4102.0,152.87,152.87,152.44,152.73,4102.0
2018-06-20 09:50:00,152.61,152.61,152.55,152.59,319.0,152.61,152.61,152.55,152.59,319.0
2018-06-20 09:55:00,152.59,152.61,152.27,152.35,5560.0,152.59,152.61,152.27,152.35,5560.0
2018-06-20 10:00:00,152.3,152.73,152.29,152.71,3774.0,152.3,152.73,152.29,152.71,3774.0
2018-06-20 10:05:00,152.67,152.68,152.34,152.34,1100.0,152.67,152.68,152.34,152.34,1100.0
2018-06-20 10:10:00,152.2,152.49,152.06,152.41,6905.0,152.2,152.49,152.06,152.41,6905.0
2018-06-20 10:15:00,152.6,152.65,152.19,152.35,35434.0,152.6,152.65,152.19,152.35,35434.0
2018-06-20 10:20:00,152.33,152.9,152.19,152.89,49560.0,152.33,152.9,152.19,152.89,49560.0
2018-06-20 10:25:00,152.9,153.38,152.9,153.38,4641.0,152.9,153.38,152.9,153.38,4641.0
2018-06-20 10:30:00,153.41,153.58,153.16,153.25,5700.0,153.41,153.58,153.16,153.25,5700.0
2018-06-20 10:35:00,153.25,153.89,153.25,153.47,6800.0,153.25,153.89,153.25,153.47,6800.0
2018-06-20 10:40:00,153.47,153.56,153.14,153.21,3300.0,153.47,153.56,153.14,153.21,3300.0
2018-06-20 10:45:00,153.25,153.43,153.23,153.25,8319.0,153.25,153.43,153.23,153.25,8319.0
2018-06-20 10:50:00,153.3,153.57,153.27,153.5,5581.0,153.3,153.57,153.27,153.5,5581.0
2018-06-20 10:55:00,153.41,153.46,153.32,153.34,400.0,153.41,153.46,153.32,153.34,400.0
2018-06-20 11:00:00,153.34,153.47,153.19,153.31,6500.0,153.34,153.47,153.19,153.31,6500.0
2018-06-20 11:05:00,153.34,153.5,153.31,153.34,2000.0,153.34,153.5,153.31,153.34,2000.0
2018-06-20 11:10:00,153.35,153.35,152.97,153.06,3047.0,153.35,153.35,152.97,153.06,3047.0
2018-06-20 11:15:00,153.06,153.3,153.06,153.28,28992.0,153.06,153.3,153.06,153.28,28992.0
2018-06-20 11:20:00,153.28,153.39,153.28,153.34,7738.0,153.28,153.39,153.28,153.34,7738.0
2018-06-20 11:25:00,153.34,153.43,153.27,153.32,9273.0,153.34,153.43,153.27,153.32,9273.0
2018-06-20 11:30:00,153.33,153.39,153.15,153.28,4400.0,153.33,153.39,153.15,153.28,4400.0
2018-06-20 11:35:00,153.25,153.3,153.19,153.25,1100.0,153.25,153.3,153.19,153.25,1100.0
2018-06-20 11:40:00,153.29,153.39,153.18,153.19,5800.0,153.29,153.39,153.18,153.19,5800.0
2018-06-20 11:45:00,153.26,153.38,153.19,153.38,3362.0,153.26,153.38,153.19,153.38,3362.0
2018-06-20 11:50:00,153.39,153.41,153.24,153.34,3605.0,153.39,153.41,153.24,153.34,3605.0
2018-06-20 11:55:00,153.36,153.4,153.14,153.31,5917.0,153.36,153.4,153.14,153.31,5917.0
2018-06-20 12:00:00,153.27,153.34,153.22,153.22,2741.0,153.27,153.34,153.22,153.22,2741.0
2018-06-20 12:05:00,153.21,153.35,153.2,153.35,2732.0,153.21,153.35,153.2,153.35,2732.0
2018-06-20 12:10:00,153.27,153.36,153.01,153.1,5637.0,153.27,153.36,153.01,153.1,5637.0
2018-06-20 12:15:00,153.07,153.11,152.96,153.06,2600.0,153.07,153.11,152.96,153.06,2600.0
2018-06-20 12:20:00,152.99,153.06,152.91,153.06,3355.0,152.99,153.06,152.91,153.06,3355.0
2018-06-20 12:25:00,153.03,153.05,152.93,152.93,1300.0,153.03,153.05,152.93,152.93,1300.0
2018-06-20 12:30:00,152.97,153.1,152.94,152.95,6676.0,152.97,153.1,152.94,152.95,6676.0
2018-06-20 12:35:00,153.0,153.12,152.91,152.96,4705.0,153.0,153.12,152.91,152.96,4705.0
2018-06-20 12:40:00,152.94,153.02,152.88,152.88,5378.0,152.94,153.02,152.88,152.88,5378.0
2018-06-20 12:45:00,152.92,152.99,152.88,152.88,3152.0,152.92,152.99,152.88,152.88,3152.0
2018-06-20 12:50:00,152.88,152.92,152.83,152.83,6063.0,152.88,152.92,152.83,152.83,6063.0
2018-06-20 12:55:00,152.83,152.88,152.73,152.81,4500.0,152.83,152.88,152.73,152.81,4500.0
2018-06-20 13:00:00,152.84,152.91,152.73,152.81,14919.0,152.84,152.91,152.73,152.81,14919.0
2018-06-20 13:05:00,152.83,152.91,152.81,152.84,2600.0,152.83,152.91,152.81,152.84,2600.0
2018-06-20 13:10:00,152.86,152.9,152.7,152.77,2845.0,152.86,152.9,152.7,152.77,2845.0
2018-06-20 13:15:00,152.68,152.7,152.54,152.58,2031.0,152.68,152.7,152.54,152.58,2031.0
2018-06-20 13:20:00,152.56,152.73,152.56,152.69,4680.0,152.56,152.73,152.56,152.69,4680.0
2018-06-20 13:25:00,152.69,152.7,152.6,152.7,1900.0,152.69,152.7,152.6,152.7,1900.0
2018-06-20 13:30:00,152.75,152.75,152.62,152.67,1827.0,152.75,152.75,152.62,152.67,1827.0
2018-06-20 13:35:00,152.62,152.67,152.59,152.66,2371.0,152.62,152.67,152.59,152.66,2371.0
2018-06-20 13:40:00,152.6,152.63,152.43,152.43,2528.0,152.6,152.63,152.43,152.43,2528.0
2018-06-20 13:45:00,152.46,152.49,152.36,152.39,3000.0,152.46,152.49,152.36,152.39,3000.0
2018-06-20 13:50:00,152.38,152.52,152.38,152.49,3200.0,152.38,152.52,152.38,152.49,3200.0
2018-06-20 13:55:00,152.46,152.6,152.46,152.5,1910.0,152.46,152.6,152.46,152.5,1910.0
2018-06-20 14:00:00,152.5,152.5,152.34,152.36,4535.0,152.5,152.5,152.34,152.36,4535.0
2018-06-20 14:05:00,152.42,152.52,152.38,152.38,2651.0,152.42,152.52,152.38,152.38,2651.0
2018-06-20 14:10:00,152.45,152.52,152.38,152.48,3624.0,152.45,152.52,152.38,152.48,3624.0
2018-06-20 14:15:00,152.48,152.48,152.34,152.34,3879.0,152.48,152.48,152.34,152.34,3879.0
2018-06-20 14:20:00,152.38,152.49,152.38,152.46,4983.0,152.38,152.49,152.38,152.46,4983.0
2018-06-20 14:25:00,152.45,152.46,152.36,152.36,2102.0,152.45,152.46,152.36,152.36,2102.0
2018-06-20 14:30:00,152.33,152.45,152.33,152.41,2690.0,152.33,152.45,152.33,152.41,2690.0
2018-06-20 14:35:00,152.45,152.57,152.44,152.57,3899.0,152.45,152.57,152.44,152.57,3899.0
2018-06-20 14:40:00,152.54,152.7,152.51,152.63,6662.0,152.54,152.7,152.51,152.63,6662.0
2018-06-20 14:45:00,152.63,152.63,152.38,152.38,3626.0,152.63,152.63,152.38,152.38,3626.0
2018-06-20 14:50:00,152.48,152.53,152.41,152.5,9145.0,152.48,152.53,152.41,152.5,9145.0
2018-06-20 14:55:00,152.53,152.54,152.46,152.52,8350.0,152.53,152.54,152.46,152.52,8350.0
2018-06-20 15:00:00,152.5,152.54,152.43,152.5,8434.0,152.5,152.54,152.43,152.5,8434.0
2018-06-20 15:05:00,152.46,152.48,152.43,152.43,5278.0,152.46,152.48,152.43,152.43,5278.0
2018-06-20 15:10:00,152.45,152.6,152.44,152.55,14421.0,152.45,152.6,152.44,152.55,14421.0
2018-06-20 15:15:00,152.51,152.58,152.48,152.53,7400.0,152.51,152.58,152.48,152.53,7400.0
2018-06-20 15:20:00,152.48,152.53,152.42,152.43,5155.0,152.48,152.53,152.42,152.43,5155.0
2018-06-20 15:25:00,152.47,152.56,152.4,152.56,6834.0,152.47,152.56,152.4,152.56,6834.0
2018-06-20 15:30:00,152.52,152.56,152.47,152.54,9796.0,152.52,152.56,152.47,152.54,9796.0
2018-06-20 15:35:00,152.53,152.55,152.38,152.44,17825.0,152.53,152.55,152.38,152.44,17825.0
2018-06-20 15:40:00,152.44,152.91,152.36,152.83,23586.0,152.44,152.91,152.36,152.83,23586.0
2018-06-20 15:45:00,152.73,152.82,152.54,152.64,16544.0,152.73,152.82,152.54,152.64,16544.0
2018-06-20 15:50:00,152.67,152.69,152.54,152.55,24654.0,152.67,152.69,152.54,152.55,24654.0
2018-06-20 15:55:00,152.55,152.75,152.44,152.47,112926.0,152.55,152.75,152.44,152.47,112926.0
2018-06-21 09:30:00,149.99,152.03,149.39,151.49,26656.0,149.99,152.03,149.39,151.49,26656.0
2018-06-21 09:35:00,151.62,151.75,150.76,150.84,12479.0,151.62,151.75,150.76,150.84,12479.0
2018-06-21 09:40:00,151.1,151.1,150.5,150.62,35501.0,151.1,151.1,150.5,150.62,35501.0
2018-06-21 09:45:00,150.92,151.49,150.91,151.37,2783.0,150.92,151.49,150.91,151.37,2783.0
2018-06-21 09:50:00,151.32,151.49,151.15,151.34,3317.0,151.32,151.49,151.15,151.34,3317.0
2018-06-21 09:55:00,151.22,151.44,150.93,150.98,3902.0,151.22,151.44,150.93,150.98,3902.0
2018-06-21 10:00:00,151.03,151.09,150.84,151.0,5951.0,151.03,151.09,150.84,151.0,5951.0
2018-06-21 10:05:00,150.99,151.24,150.91,151.06,32129.0,150.99,151.24,150.91,151.06,32129.0
2018-06-21 10:10:00,151.12,151.46,151.12,151.4,7059.0,151.12,151.46,151.12,151.4,7059.0
2018-06-21 10:15:00,151.49,151.53,151.0,151.11,6803.0,151.49,151.53,151.0,151.11,6803.0
2018-06-21 10:20:00,151.07,151.21,150.97,150.97,1600.0,151.07,151.21,150.97,150.97,1600.0
2018-06-21 10:25:00,150.87,151.02,150.52,150.52,2008.0,150.87,151.02,150.52,150.52,2008.0
2018-06-21 10:30:00,150.69,151.07,150.64,151.07,4700.0,150.69,151.07,150.64,151.07,4700.0
2018-06-21 10:35:00,151.0,151.09,150.73,150.95,3895.0,151.0,151.09,150.73,150.95,3895.0
2018-06-21 10:40:00,150.88,151.22,150.8,150.98,6172.0,150.88,151.22,150.8,150.98,6172.0
2018-06-21 10:45:00,151.0,151.43,151.0,151.43,3066.0,151.0,151.43,151.0,151.43,3066.0
2018-06-21 10:50:00,151.39,151.56,151.33,151.43,1294.0,151.39,151.56,151.33,151.43,1294.0
2018-06-21 10:55:00,151.45,151.5,151.22,151.23,3201.0,151.45,151.5,151.22,151.23,3201.0
2018-06-21 11:00:00,151.23,151.47,151.14,151.45,3504.0,151.23,151.47,151.14,151.45,3504.0
2018-06-21 11:05:00,151.42,151.55,151.28,151.37,5179.0,151.42,151.55,151.28,151.37,5179.0
2018-06-21 11:10:00,151.34,151.35,151.01,151.19,3500.0,151.34,151.35,151.01,151.19,3500.0
2018-06-21 11:15:00,151.39,151.45,151.23,151.26,2195.0,151.39,151.45,151.23,151.26,2195.0
2018-06-21 11:20:00,151.33,151.7,151.33,151.55,3107.0,151.33,151.7,151.33,151.55,3107.0
2018-06-21 11:25:00,151.55,151.63,151.53,151.63,1110.0,151.55,151.63,151.53,151.63,1110.0
2018-06-21 11:30:00,151.7,151.88,151.52,151.52,4305.0,151.7,151.88,151.52,151.52,4305.0
2018-06-21 11:35:00,151.6,151.74,151.41,151.41,7129.0,151.6,151.74,151.41,151.41,7129.0
2018-06-21 11:40:00,151.56,151.58,151.39,151.5,2607.0,151.56,151.58,151.39,151.5,2607.0
2018-06-21 11:45:00,151.76,152.15,151.73,152.15,6273.0,151.76,152.15,151.73,152.15,6273.0
2018-06-21 11:50:00,152.19,152.33,152.09,152.16,6817.0,152.19,152.33,152.09,152.16,6817.0
2018-06-21 11:55:00,152.16,152.23,151.98,152.08,3284.0,152.16,152.23,151.98,152.08,3284.0
2018-06-21 12:00:00,151.99,151.99,151.59,151.63,3119.0,151.99,151.99,151.59,151.63,3119.0
2018-06-21 12:05:00,151.57,151.88,151.57,151.77,2540.0,151.57,151.88,151.57,151.77,2540.0
2018-06-21 12:10:00,151.78,151.78,151.59,151.59,1382.0,151.78,151.78,151.59,151.59,1382.0
2018-06-21 12:15:00,151.6,152.03,151.6,151.99,11792.0,151.6,152.03,151.6,151.99,11792.0
2018-06-21 12:20:00,151.95,151.95,151.72,151.72,3801.0,151.95,151.95,151.72,151.72,3801.0
2018-06-21 12:25:00,151.62,151.86,151.62,151.76,900.0,151.62,151.86,151.62,151.76,900.0
2018-06-21 12:30:00,151.69,151.73,151.59,151.66,8103.0,151.69,151.73,151.59,151.66,8103.0
2018-06-21 12:35:00,151.59,151.71,151.58,151.58,7038.0,151.59,151.71,151.58,151.58,7038.0
2018-06-21 12:40:00,151.67,151.71,151.61,151.66,3774.0,151.67,151.71,151.61,151.66,3774.0
2018-06-21 12:45:00,151.68,151.73,151.59,151.6,2700.0,151.68,151.73,151.59,151.6,2700.0
2018-06-21 12:50:00,151.58,151.66,151.57,151.61,2061.0,151.58,151.66,151.57,151.61,2061.0
2018-06-21 12:55:00,151.6,151.65,151.5,151.5,3002.0,151.6,151.65,151.5,151.5,3002.0
2018-06-21 13:00:00,151.46,151.52,151.33,151.35,3212.0,151.46,151.52,151.33,151.35,3212.0
2018-06-21 13:05:00,151.29,151.41,151.29,151.41,1809.0,151.29,151.41,151.29,151.41,1809.0
2018-06-21 13:10:00,151.44,151.71,151.44,151.58,2526.0,151.44,151.71,151.44,151.58,2526.0
2018-06-21 13:15:00,151.65,151.76,151.61,151.67,2211.0,151.65,151.76,151.61,151.67,2211.0
2018-06-21 13:20:00,151.61,151.62,151.46,151.46,2138.0,151.61,151.62,151.46,151.46,2138.0
2018-06-21 13:25:00,151.47,151.5,151.24,151.24,2300.0,151.47,151.5,151.24,151.24,2300.0
2018-06-21 13:30:00,151.22,151.38,151.1,151.1,3243.0,151.22,151.38,151.1,151.1,3243.0
2018-06-21 13:35:00,151.1,151.37,151.1,151.31,1913.0,151.1,151.37,151.1,151.31,1913.0
2018-06-21 13:40:00,151.32,151.38,151.24,151.38,1565.0,151.32,151.38,151.24,151.38,1565.0
2018-06-21 13:45:00,151.35,151.35,151.17,151.28,2390.0,151.35,151.35,151.17,151.28,2390.0
2018-06-21 13:50:00,151.27,151.36,151.24,151.31,3477.0,151.27,151.36,151.24,151.31,3477.0
2018-06-21 13:55:00,151.29,151.5,151.27,151.44,2673.0,151.29,151.5,151.27,151.44,2673.0
2018-06-21 14:00:00,151.44,151.54,151.4,151.4,2428.0,151.44,151.54,151.4,151.4,2428.0
2018-06-21 14:05:00,151.4,151.64,151.4,151.64,2187.0,151.4,151.64,151.4,151.64,2187.0
2018-06-21 14:10:00,151.67,151.73,151.64,151.67,5349.0,151.67,151.73,151.64,151.67,5349.0
2018-06-21 14:15:00,151.68,151.71,151.52,151.52,3930.0,151.68,151.71,151.52,151.52,3930.0
2018-06-21 14:20:00,151.55,151.59,151.48,151.48,1920.0,151.55,151.59,151.48,151.48,1920.0
2018-06-21 14:25:00,151.49,151.58,151.43,151.58,4156.0,151.49,151.58,151.43,151.58,4156.0
2018-06-21 14:30:00,151.7,151.73,151.45,151.45,2168.0,151.7,151.73,151.45,151.45,2168.0
2018-06-21 14:35:00,151.46,151.66,151.42,151.42,2828.0,151.46,151.66,151.42,151.42,2828.0
2018-06-21 14:40:00,151.48,151.54,151.39,151.54,4840.0,151.48,151.54,151.39,151.54,4840.0
2018-06-21 14:45:00,151.61,151.76,151.56,151.76,4289.0,151.61,151.76,151.56,151.76,4289.0
2018-06-21 14:50:00,151.72,152.0,151.69,152.0,4194.0,151.72,152.0,151.69,152.0,4194.0
2018-06-21 14:55:00,151.98,152.02,151.91,151.99,4660.0,151.98,152.02,151.91,151.99,4660.0
2018-06-21 15:00:00,151.96,152.05,151.84,152.03,5371.0,151.96,152.05,151.84,152.03,5371.0
2018-06-21 15:05:00,151.98,152.31,151.98,152.25,6890.0,151.98,152.31,151.98,152.25,6890.0
2018-06-21 15:10:00,152.27,152.28,152.16,152.28,9776.0,152.27,152.28,152.16,152.28,9776.0
2018-06-21 15:15:00,152.24,152.28,152.12,152.23,26297.0,152.24,152.28,152.12,152.23,26297.0
2018-06-21 15:20:00,152.25,152.45,152.1,152.36,19347.0,152.25,152.45,152.1,152.36,19347.0
2018-06-21 15:25:00,152.31,152.42,152.15,152.16,11155.0,152.31,152.42,152.15,152.16,11155.0
2018-06-21 15:30:00,152.15,152.18,151.78,151.82,16390.0,152.15,152.18,151.78,151.82,16390.0
2018-06-21 15:35:00,151.85,151.91,151.73,151.85,14715.0,151.85,151.91,151.73,151.85,14715.0
2018-06-21 15:40:00,151.85,151.91,151.64,151.65,15394.0,151.85,151.91,151.64,151.65,15394.0
2018-06-21 15:45:00,151.71,152.25,151.71,152.24,14625.0,151.71,152.25,151.71,152.24,14625.0
2018-06-21 15:50:00,152.22,152.38,152.09,152.09,32352.0,152.22,152.38,152.09,152.09,32352.0
2018-06-21 15:55:00,152.1,152.34,152.07,152.15,58062.0,152.1,152.34,152.07,152.15,58062.0
2018-06-22 09:30:00,152.39,152.64,151.7,151.7,11150.0,152.39,152.64,151.7,151.7,11150.0
2018-06-22 09:35:00,151.81,152.62,151.81,152.62,7864.0,151.81,152.62,151.81,152.62,7864.0
2018-06-22 09:40:00,152.48,152.54,151.6,151.88,8783.0,152.48,152.54,151.6,151.88,8783.0
2018-06-22 09:45:00,151.68,151.97,151.42,151.8,10200.0,151.68,151.97,151.42,151.8,10200.0
2018-06-22 09:50:00,151.59,151.89,151.49,151.53,6900.0,151.59,151.89,151.49,151.53,6900.0
2018-06-22 09:55:00,151.49,151.92,151.49,151.57,9700.0,151.49,151.92,151.49,151.57,9700.0
2018-06-22 10:00:00,151.57,151.65,150.94,150.94,15849.0,151.57,151.65,150.94,150.94,15849.0
2018-06-22 10:05:00,151.1,151.11,150.88,151.02,3455.0,151.1,151.11,150.88,151.02,3455.0
2018-06-22 10:10:00,150.94,151.1,150.63,150.68,11489.0,150.94,151.1,150.63,150.68,11489.0
2018-06-22 10:15:00,150.67,150.68,150.37,150.6,9120.0,150.67,150.68,150.37,150.6,9120.0
2018-06-22 10:20:00,150.62,150.68,150.22,150.25,11196.0,150.62,150.68,150.22,150.25,11196.0
2018-06-22 10:25:00,150.32,150.78,150.14,150.54,16529.0,150.32,150.78,150.14,150.54,16529.0
2018-06-22 10:30:00,150.54,150.77,150.42,150.69,5644.0,150.54,150.77,150.42,150.69,5644.0
2018-06-22 10:35:00,150.77,150.95,150.73,150.83,6087.0,150.77,150.95,150.73,150.83,6087.0
2018-06-22 10:40:00,150.81,150.91,150.72,150.87,6149.0,150.81,150.91,150.72,150.87,6149.0
2018-06-22 10:45:00,150.76,150.8,150.61,150.67,10983.0,150.76,150.8,150.61,150.67,10983.0
2018-06-22 10:50:00,150.61,150.67,150.19,150.33,12069.0,150.61,150.67,150.19,150.33,12069.0
2018-06-22 10:55:00,150.26,150.26,150.04,150.09,5362.0,150.26,150.26,150.04,150.09,5362.0
2018-06-22 11:00:00,150.01,150.06,149.89,149.99,8171.0,150.01,150.06,149.89,149.99,8171.0
2018-06-22 11:05:00,150.01,150.06,149.95,150.03,12016.0,150.01,150.06,149.95,150.03,12016.0
2018-06-22 11:10:00,150.06,150.19,150.02,150.02,10577.0,150.06,150.19,150.02,150.02,10577.0
2018-06-22 11:15:00,150.02,150.02,149.87,149.96,6495.0,150.02,150.02,149.87,149.96,6495.0
2018-06-22 11:20:00,149.85,150.21,149.8,150.19,17829.0,149.85,150.21,149.8,150.19,17829.0
2018-06-22 11:25:00,150.28,150.41,150.22,150.41,2146.0,150.28,150.41,150.22,150.41,2146.0
2018-06-22 11:30:00,150.43,150.76,150.4,150.72,5775.0,150.43,150.76,150.4,150.72,5775.0
2018-06-22 11:35:00,150.67,150.77,150.65,150.74,11728.0,150.67,150.77,150.65,150.74,11728.0
2018-06-22 11:40:00,150.64,150.75,150.55,150.55,3683.0,150.64,150.75,150.55,150.55,3683.0
2018-06-22 11:45:00,150.56,150.64,150.46,150.54,2864.0,150.56,150.64,150.46,150.54,2864.0
2018-06-22 11:50:00,150.42,150.53,150.32,150.45,2081.0,150.42,150.53,150.32,150.45,2081.0
2018-06-22 11:55:00,150.33,150.44,150.23,150.35,21056.0,150.33,150.44,150.23,150.35,21056.0
2018-06-22 12:00:00,150.41,150.73,150.41,150.59,7567.0,150.41,150.73,150.41,150.59,7567.0
2018-06-22 12:05:00,150.64,150.79,150.57,150.57,3493.0,150.64,150.79,150.57,150.57,3493.0
2018-06-22 12:10:00,150.61,150.72,150.58,150.72,8294.0,150.61,150.72,150.58,150.72,8294.0
2018-06-22 12:15:00,150.72,150.8,150.66,150.79,12233.0,150.72,150.8,150.66,150.79,12233.0
2018-06-22 12:20:00,150.74,150.79,150.47,150.47,6608.0,150.74,150.79,150.47,150.47,6608.0
2018-06-22 12:25:00,150.51,150.55,150.33,150.34,12900.0,150.51,150.55,150.33,150.34,12900.0
2018-06-22 12:30:00,150.32,150.33,150.03,150.15,14077.0,150.32,150.33,150.03,150.15,14077.0
2018-06-22 12:35:00,150.11,150.16,149.9,149.91,7022.0,150.11,150.16,149.9,149.91,7022.0
2018-06-22 12:40:00,149.91,149.91,149.52,149.75,5585.0,149.91,149.91,149.52,149.75,5585.0
2018-06-22 12:45:00,149.75,149.76,149.53,149.54,3000.0,149.75,149.76,149.53,149.54,3000.0
2018-06-22 12:50:00,149.49,149.53,148.74,148.84,14462.0,149.49,149.53,148.74,148.84,14462.0
2018-06-22 12:55:00,148.9,148.94,148.58,148.65,7712.0,148.9,148.94,148.58,148.65,7712.0
2018-06-22 13:00:00,148.65,148.75,148.58,148.72,12240.0,148.65,148.75,148.58,148.72,12240.0
2018-06-22 13:05:00,148.68,148.82,148.31,148.31,18053.0,148.68,148.82,148.31,148.31,18053.0
2018-06-22 13:10:00,148.33,148.46,147.92,147.94,12295.0,148.33,148.46,147.92,147.94,12295.0
2018-06-22 13:15:00,147.97,148.19,147.95,148.08,5273.0,147.97,148.19,147.95,148.08,5273.0
2018-06-22 13:20:00,148.13,148.23,148.02,148.19,8971.0,148.13,148.23,148.02,148.19,8971.0
2018-06-22 13:25:00,148.17,148.38,148.14,148.32,8690.0,148.17,148.38,148.14,148.32,8690.0
2018-06-22 13:30:00,148.26,148.31,148.1,148.31,8469.0,148.26,148.31,148.1,148.31,8469.0
2018-06-22 13:35:00,148.27,148.49,148.26,148.49,1600.0,148.27,148.49,148.26,148.49,1600.0
2018-06-22 13:40:00,148.6,148.71,148.57,148.65,3055.0,148.6,148.71,148.57,148.65,3055.0
2018-06-22 13:45:00,148.68,148.74,148.47,148.47,2814.0,148.68,148.74,148.47,148.47,2814.0
2018-06-22 13:50:00,148.59,148.88,148.53,148.88,6368.0,148.59,148.88,148.53,148.88,6368.0
2018-06-22 13:55:00,148.89,148.94,148.68,148.82,4209.0,148.89,148.94,148.68,148.82,4209.0
2018-06-22 14:00:00,148.76,149.0,148.7,149.0,7125.0,148.76,149.0,148.7,149.0,7125.0
2018-06-22 14:05:00,148.96,149.17,148.93,149.09,6548.0,148.96,149.17,148.93,149.09,6548.0
2018-06-22 14:10:00,149.13,149.38,149.02,149.3,6657.0,149.13,149.38,149.02,149.3,6657.0
2018-06-22 14:15:00,149.29,149.29,149.04,149.14,9644.0,149.29,149.29,149.04,149.14,9644.0
2018-06-22 14:20:00,149.15,149.51,149.04,149.51,10902.0,149.15,149.51,149.04,149.51,10902.0
2018-06-22 14:25:00,149.46,149.46,149.31,149.33,2102.0,149.46,149.46,149.31,149.33,2102.0
2018-06-22 14:30:00,149.31,149.42,149.31,149.36,4997.0,149.31,149.42,149.31,149.36,4997.0
2018-06-22 14:35:00,149.36,149.72,149.34,149.72,5292.0,149.36,149.72,149.34,149.72,5292.0
2018-06-22 14:40:00,149.67,149.83,149.6,149.82,6900.0,149.67,149.83,149.6,149.82,6900.0
2018-06-22 14:45:00,149.78,149.9,149.6,149.89,8825.0,149.78,149.9,149.6,149.89,8825.0
2018-06-22 14:50:00,149.91,149.93,149.53,149.68,5146.0,149.91,149.93,149.53,149.68,5146.0
2018-06-22 14:55:00,149.66,149.67,149.47,149.56,5501.0,149.66,149.67,149.47,149.56,5501.0
2018-06-22 15:00:00,149.54,149.54,149.42,149.47,7794.0,149.54,149.54,149.42,149.47,7794.0
2018-06-22 15:05:00,149.42,149.42,149.19,149.19,5522.0,149.42,149.42,149.19,149.19,5522.0
2018-06-22 15:10:00,149.19,149.29,149.19,149.19,12250.0,149.19,149.29,149.19,149.19,12250.0
2018-06-22 15:15:00,149.17,149.23,149.14,149.14,7225.0,149.17,149.23,149.14,149.14,7225.0
2018-06-22 15:20:00,149.13,149.15,149.09,149.09,10397.0,149.13,149.15,149.09,149.09,10397.0
2018-06-22 15:25:00,149.09,149.14,148.99,149.14,15620.0,149.09,149.14,148.99,149.14,15620.0
2018-06-22 15:30:00,149.14,149.32,149.01,149.32,9618.0,149.14,149.32,149.01,149.32,9618.0
2018-06-22 15:35:00,149.37,149.42,149.24,149.41,9364.0,149.37,149.42,149.24,149.41,9364.0
2018-06-22 15:40:00,149.4,149.6,149.37,149.6,13601.0,149.4,149.6,149.37,149.6,13601.0
2018-06-22 15:45:00,149.6,149.75,149.58,149.75,21582.0,149.6,149.75,149.58,149.75,21582.0
2018-06-22 15:50:00,149.73,149.9,149.7,149.9,39740.0,149.73,149.9,149.7,149.9,39740.0
2018-06-22 15:55:00,149.9,150.0,149.39,149.6,151652.0,149.9,150.0,149.39,149.6,151652.0
2018-06-25 09:30:00,151.16,151.48,150.27,151.0,16013.0,151.16,151.48,150.27,151.0,16013.0
2018-06-25 09:35:00,150.97,150.98,150.53,150.92,2510.0,150.97,150.98,150.53,150.92,2510.0
2018-06-25 09:40:00,150.84,150.84,150.01,150.4,5695.0,150.84,150.84,150.01,150.4,5695.0
2018-06-25 09:45:00,150.22,150.42,149.97,150.31,9703.0,150.22,150.42,149.97,150.31,9703.0
2018-06-25 09:50:00,150.43,150.49,150.17,150.49,40653.0,150.43,150.49,150.17,150.49,40653.0
2018-06-25 09:55:00,150.5,150.6,149.92,149.92,44532.0,150.5,150.6,149.92,149.92,44532.0
2018-06-25 10:00:00,149.95,150.09,149.29,149.92,16733.0,149.95,150.09,149.29,149.92,16733.0
2018-06-25 10:05:00,149.92,150.03,149.47,149.47,5267.0,149.92,150.03,149.47,149.47,5267.0
2018-06-25 10:10:00,149.47,149.66,149.24,149.6,2596.0,149.47,149.66,149.24,149.6,2596.0
2018-06-25 10:15:00,149.62,149.93,149.62,149.69,2219.0,149.62,149.93,149.62,149.69,2219.0
2018-06-25 10:20:00,149.64,149.82,149.23,149.66,5293.0,149.64,149.82,149.23,149.66,5293.0
2018-06-25 10:25:00,149.82,149.85,149.19,149.4,8130.0,149.82,149.85,149.19,149.4,8130.0
2018-06-25 10:30:00,149.34,149.57,149.25,149.57,11553.0,149.34,149.57,149.25,149.57,11553.0
2018-06-25 10:35:00,149.78,149.82,148.9,149.0,9051.0,149.78,149.82,148.9,149.0,9051.0
2018-06-25 10:40:00,148.91,149.17,148.61,148.87,11711.0,148.91,149.17,148.61,148.87,11711.0
2018-06-25 10:45:00,149.03,149.34,148.79,149.28,3281.0,149.03,149.34,148.79,149.28,3281.0
2018-06-25 10:50:00,149.24,149.54,149.2,149.51,2354.0,149.24,149.54,149.2,149.51,2354.0
2018-06-25 10:55:00,149.36,149.43,149.06,149.06,4100.0,149.36,149.43,149.06,149.06,4100.0
2018-06-25 11:00:00,149.06,149.16,148.9,148.95,3154.0,149.06,149.16,148.9,148.95,3154.0
2018-06-25 11:05:00,148.97,148.97,148.51,148.51,4989.0,148.97,148.97,148.51,148.51,4989.0
2018-06-25 11:10:00,148.6,148.65,148.4,148.61,5035.0,148.6,148.65,148.4,148.61,5035.0
2018-06-25 11:15:00,148.61,148.68,148.47,148.6,3948.0,148.61,148.68,148.47,148.6,3948.0
2018-06-25 11:20:00,148.64,148.74,148.4,148.49,3218.0,148.64,148.74,148.4,148.49,3218.0
2018-06-25 11:25:00,148.57,148.77,148.48,148.65,2092.0,148.57,148.77,148.48,148.65,2092.0
2018-06-25 11:30:00,148.52,148.71,148.52,148.7,1470.0,148.52,148.71,148.52,148.7,1470.0
2018-06-25 11:35:00,148.68,148.91,148.66,148.8,6787.0,148.68,148.91,148.66,148.8,6787.0
2018-06-25 11:40:00,148.7,149.02,148.7,148.96,2529.0,148.7,149.02,148.7,148.96,2529.0
2018-06-25 11:45:00,148.97,149.09,148.92,149.05,2616.0,148.97,149.09,148.92,149.05,2616.0
2018-06-25 11:50:00,149.05,149.14,149.01,149.08,2143.0,149.05,149.14,149.01,149.08,2143.0
2018-06-25 11:55:00,149.11,149.51,149.11,149.14,3662.0,149.11,149.51,149.11,149.14,3662.0
2018-06-25 12:00:00,149.18,149.18,148.65,148.82,4370.0,149.18,149.18,148.65,148.82,4370.0
2018-06-25 12:05:00,148.72,148.72,148.52,148.54,1400.0,148.72,148.72,148.52,148.54,1400.0
2018-06-25 12:10:00,148.53,148.55,148.37,148.44,3752.0,148.53,148.55,148.37,148.44,3752.0
2018-06-25 12:15:00,148.56,148.71,148.51,148.7,1548.0,148.56,148.71,148.51,148.7,1548.0
2018-06-25 12:20:00,148.69,148.76,148.53,148.75,3898.0,148.69,148.76,148.53,148.75,3898.0
2018-06-25 12:25:00,148.81,149.07,148.75,149.07,2053.0,148.81,149.07,148.75,149.07,2053.0
2018-06-25 12:30:00,149.26,149.26,149.08,149.09,3591.0,149.26,149.26,149.08,149.09,3591.0
2018-06-25 12:35:00,149.08,149.08,148.96,149.01,1300.0,149.08,149.08,148.96,149.01,1300.0
2018-06-25 12:40:00,149.13,149.48,149.13,149.45,3000.0,149.13,149.48,149.13,149.45,3000.0
2018-06-25 12:45:00,149.46,149.46,149.29,149.38,3966.0,149.46,149.46,149.29,149.38,3966.0
2018-06-25 12:50:00,149.33,149.51,149.24,149.24,2500.0,149.33,149.51,149.24,149.24,2500.0
2018-06-25 12:55:00,149.24,149.41,149.2,149.37,7459.0,149.24,149.41,149.2,149.37,7459.0
2018-06-25 13:00:00,149.32,149.32,149.16,149.25,3059.0,149.32,149.32,149.16,149.25,3059.0
2018-06-25 13:05:00,149.28,149.38,149.16,149.28,2200.0,149.28,149.38,149.16,149.28,2200.0
2018-06-25 13:10:00,149.33,149.33,148.75,148.79,3751.0,149.33,149.33,148.75,148.79,3751.0
2018-06-25 13:15:00,148.85,149.02,148.81,148.88,5100.0,148.85,149.02,148.81,148.88,5100.0
2018-06-25 13:20:00,148.83,148.83,148.68,148.77,2191.0,148.83,148.83,148.68,148.77,2191.0
2018-06-25 13:25:00,148.82,149.05,148.78,148.94,2007.0,148.82,149.05,148.78,148.94,2007.0
2018-06-25 13:30:00,148.94,149.1,148.93,149.1,1829.0,148.94,149.1,148.93,149.1,1829.0
2018-06-25 13:35:00,149.15,149.37,149.14,149.31,1700.0,149.15,149.37,149.14,149.31,1700.0
2018-06-25 13:40:00,149.32,149.4,149.22,149.4,15100.0,149.32,149.4,149.22,149.4,15100.0
2018-06-25 13:45:00,149.41,149.49,149.32,149.36,2800.0,149.41,149.49,149.32,149.36,2800.0
2018-06-25 13:50:00,149.27,149.37,149.21,149.26,3080.0,149.27,149.37,149.21,149.26,3080.0
2018-06-25 13:55:00,149.26,149.36,149.0,149.24,17151.0,149.26,149.36,149.0,149.24,17151.0
2018-06-25 14:00:00,149.24,149.3,149.09,149.3,8768.0,149.24,149.3,149.09,149.3,8768.0
2018-06-25 14:05:00,149.32,149.36,149.29,149.29,1307.0,149.32,149.36,149.29,149.29,1307.0
2018-06-25 14:10:00,149.28,149.38,149.26,149.3,4394.0,149.28,149.38,149.26,149.3,4394.0
2018-06-25 14:15:00,149.33,149.43,149.25,149.34,18775.0,149.33,149.43,149.25,149.34,18775.0
2018-06-25 14:20:00,149.31,149.33,149.17,149.24,4700.0,149.31,149.33,149.17,149.24,4700.0
2018-06-25 14:25:00,149.27,149.38,149.27,149.35,555.0,149.27,149.38,149.27,149.35,555.0
2018-06-25 14:30:00,149.32,149.32,148.93,148.93,3333.0,149.32,149.32,148.93,148.93,3333.0
2018-06-25 14:35:00,148.92,148.96,148.7,148.91,10022.0,148.92,148.96,148.7,148.91,10022.0
2018-06-25 14:40:00,148.89,148.89,148.83,148.87,1700.0,148.89,148.89,148.83,148.87,1700.0
2018-06-25 14:45:00,148.83,148.83,148.73,148.78,3900.0,148.83,148.83,148.73,148.78,3900.0
2018-06-25 14:50:00,148.79,148.79,148.45,148.46,6423.0,148.79,148.79,148.45,148.46,6423.0
2018-06-25 14:55:00,148.5,148.93,148.49,148.81,21973.0,148.5,148.93,148.49,148.81,21973.0
2018-06-25 15:00:00,148.79,148.79,148.64,148.73,3017.0,148.79,148.79,148.64,148.73,3017.0
2018-06-25 15:05:00,148.8,148.82,148.61,148.72,5824.0,148.8,148.82,148.61,148.72,5824.0
2018-06-25 15:10:00,148.67,148.86,148.61,148.66,4801.0,148.67,148.86,148.61,148.66,4801.0
2018-06-25 15:15:00,148.63,148.9,148.63,148.88,4000.0,148.63,148.9,148.63,148.88,4000.0
2018-06-25 15:20:00,148.98,149.08,148.94,148.96,4659.0,148.98,149.08,148.94,148.96,4659.0
2018-06-25 15:25:00,149.0,149.12,148.96,149.01,6640.0,149.0,149.12,148.96,149.01,6640.0
2018-06-25 15:30:00,149.0,149.11,148.89,149.08,7131.0,149.0,149.11,148.89,149.08,7131.0
2018-06-25 15:35:00,149.13,149.51,149.13,149.4,12546.0,149.13,149.51,149.13,149.4,12546.0
2018-06-25 15:40:00,149.44,149.63,149.42,149.46,37034.0,149.44,149.63,149.42,149.46,37034.0
2018-06-25 15:45:00,149.4,149.45,149.14,149.27,15691.0,149.4,149.45,149.14,149.27,15691.0
2018-06-25 15:50:00,149.23,149.43,149.2,149.33,18019.0,149.23,149.43,149.2,149.33,18019.0
2018-06-25 15:55:00,149.35,149.61,149.25,149.26,62343.0,149.35,149.61,149.25,149.26,62343.0
2018-06-26 09:30:00,148.97,150.11,148.97,149.42,2597.0,148.97,150.11,148.97,149.42,2597.0
2018-06-26 09:35:00,149.74,149.74,149.74,149.74,100.0,149.74,149.74,149.74,149.74,100.0
2018-06-26 09:40:00,149.75,150.29,149.73,149.95,5275.0,149.75,150.29,149.73,149.95,5275.0
2018-06-26 09:45:00,150.05,150.05,149.65,149.72,7180.0,150.05,150.05,149.65,149.72,7180.0
2018-06-26 09:50:00,149.73,150.25,149.64,149.93,3297.0,149.73,150.25,149.64,149.93,3297.0
2018-06-26 09:55:00,150.03,150.31,149.89,150.09,6146.0,150.03,150.31,149.89,150.09,6146.0
2018-06-26 10:00:00,150.13,150.84,150.04,150.15,14781.0,150.13,150.84,150.04,150.15,14781.0
2018-06-26 10:05:00,150.29,150.67,150.29,150.67,4600.0,150.29,150.67,150.29,150.67,4600.0
2018-06-26 10:10:00,150.68,150.78,150.47,150.77,8014.0,150.68,150.78,150.47,150.77,8014.0
2018-06-26 10:15:00,150.67,150.75,150.3,150.31,3947.0,150.67,150.75,150.3,150.31,3947.0
2018-06-26 10:20:00,150.41,150.74,150.15,150.74,7150.0,150.41,150.74,150.15,150.74,7150.0
2018-06-26 10:25:00,150.58,150.66,150.19,150.19,17515.0,150.58,150.66,150.19,150.19,17515.0
2018-06-26 10:30:00,150.11,150.28,150.11,150.25,2601.0,150.11,150.28,150.11,150.25,2601.0
2018-06-26 10:35:00,150.2,150.23,149.8,150.12,15309.0,150.2,150.23,149.8,150.12,15309.0
2018-06-26 10:40:00,149.98,149.98,149.83,149.85,2100.0,149.98,149.98,149.83,149.85,2100.0
2018-06-26 10:45:00,149.9,150.3,149.9,150.28,6862.0,149.9,150.3,149.9,150.28,6862.0
2018-06-26 10:50:00,150.3,150.41,150.13,150.2,13909.0,150.3,150.41,150.13,150.2,13909.0
2018-06-26 10:55:00,150.09,150.28,149.99,150.28,5065.0,150.09,150.28,149.99,150.28,5065.0
2018-06-26 11:00:00,150.16,150.26,149.99,150.26,3454.0,150.16,150.26,149.99,150.26,3454.0
2018-06-26 11:05:00,150.18,150.4,150.06,150.4,4532.0,150.18,150.4,150.06,150.4,4532.0
2018-06-26 11:10:00,150.3,150.38,150.17,150.22,5647.0,150.3,150.38,150.17,150.22,5647.0
2018-06-26 11:15:00,150.22,150.33,150.15,150.28,12714.0,150.22,150.33,150.15,150.28,12714.0
2018-06-26 11:20:00,150.28,150.34,150.15,150.21,8151.0,150.28,150.34,150.15,150.21,8151.0
2018-06-26 11:25:00,150.23,150.28,150.05,150.05,1832.0,150.23,150.28,150.05,150.05,1832.0
2018-06-26 11:30:00,150.09,150.32,150.02,150.25,4900.0,150.09,150.32,150.02,150.25,4900.0
2018-06-26 11:35:00,150.25,150.26,150.04,150.12,2409.0,150.25,150.26,150.04,150.12,2409.0
2018-06-26 11:40:00,150.18,150.32,150.18,150.31,1854.0,150.18,150.32,150.18,150.31,1854.0
2018-06-26 11:45:00,150.21,150.29,150.21,150.29,300.0,150.21,150.29,150.21,150.29,300.0
2018-06-26 11:50:00,150.29,150.31,150.13,150.13,13629.0,150.29,150.31,150.13,150.13,13629.0
2018-06-26 11:55:00,150.06,150.22,150.02,150.22,900.0,150.06,150.22,150.02,150.22,900.0
2018-06-26 12:00:00,150.15,150.29,150.15,150.25,2911.0,150.15,150.29,150.15,150.25,2911.0
2018-06-26 12:05:00,150.24,150.33,150.09,150.12,9733.0,150.24,150.33,150.09,150.12,9733.0
2018-06-26 12:10:00,150.2,150.26,150.18,150.18,3011.0,150.2,150.26,150.18,150.18,3011.0
2018-06-26 12:15:00,150.17,150.17,150.02,150.14,2687.0,150.17,150.17,150.02,150.14,2687.0
2018-06-26 12:20:00,150.21,150.3,150.08,150.17,4125.0,150.21,150.3,150.08,150.17,4125.0
2018-06-26 12:25:00,150.1,150.15,150.08,150.1,1700.0,150.1,150.15,150.08,150.1,1700.0
2018-06-26 12:30:00,150.06,150.1,149.95,150.1,1952.0,150.06,150.1,149.95,150.1,1952.0
2018-06-26 12:35:00,150.14,150.25,150.14,150.21,400.0,150.14,150.25,150.14,150.21,400.0
2018-06-26 12:40:00,150.13,150.21,150.04,150.07,2639.0,150.13,150.21,150.04,150.07,2639.0
2018-06-26 12:45:00,150.08,150.17,150.08,150.16,800.0,150.08,150.17,150.08,150.16,800.0
2018-06-26 12:50:00,150.24,150.24,150.2,150.24,520.0,150.24,150.24,150.2,150.24,520.0
2018-06-26 12:55:00,150.26,150.28,150.11,150.19,32456.0,150.26,150.28,150.11,150.19,32456.0
2018-06-26 13:00:00,150.19,150.27,150.17,150.25,10699.0,150.19,150.27,150.17,150.25,10699.0
2018-06-26 13:05:00,150.22,150.3,150.14,150.28,9452.0,150.22,150.3,150.14,150.28,9452.0
2018-06-26 13:10:00,150.24,150.29,150.21,150.25,8412.0,150.24,150.29,150.21,150.25,8412.0
2018-06-26 13:15:00,150.23,150.29,150.21,150.25,3965.0,150.23,150.29,150.21,150.25,3965.0
2018-06-26 13:20:00,150.31,150.31,150.19,150.23,3645.0,150.31,150.31,150.19,150.23,3645.0
2018-06-26 13:25:00,150.26,150.26,150.13,150.13,1838.0,150.26,150.26,150.13,150.13,1838.0
2018-06-26 13:30:00,150.13,150.18,150.07,150.07,3600.0,150.13,150.18,150.07,150.07,3600.0
2018-06-26 13:35:00,150.06,150.16,149.99,150.16,3588.0,150.06,150.16,149.99,150.16,3588.0
2018-06-26 13:40:00,150.08,150.08,150.07,150.07,200.0,150.08,150.08,150.07,150.07,200.0
2018-06-26 13:45:00,150.14,150.34,150.14,150.31,3954.0,150.14,150.34,150.14,150.31,3954.0
2018-06-26 13:50:00,150.35,150.35,150.18,150.19,4175.0,150.35,150.35,150.18,150.19,4175.0
2018-06-26 13:55:00,150.16,150.28,150.15,150.19,2700.0,150.16,150.28,150.15,150.19,2700.0
2018-06-26 14:00:00,150.18,150.33,150.18,150.33,3093.0,150.18,150.33,150.18,150.33,3093.0
2018-06-26 14:05:00,150.31,150.35,150.19,150.19,1453.0,150.31,150.35,150.19,150.19,1453.0
2018-06-26 14:10:00,150.13,150.51,150.13,150.51,3218.0,150.13,150.51,150.13,150.51,3218.0
2018-06-26 14:15:00,150.55,150.78,150.55,150.72,7483.0,150.55,150.78,150.55,150.72,7483.0
2018-06-26 14:20:00,150.69,150.8,150.66,150.8,4041.0,150.69,150.8,150.66,150.8,4041.0
2018-06-26 14:25:00,150.76,150.83,150.75,150.82,10544.0,150.76,150.83,150.75,150.82,10544.0
2018-06-26 14:30:00,150.84,151.05,150.84,151.05,5762.0,150.84,151.05,150.84,151.05,5762.0
2018-06-26 14:35:00,151.07,151.13,151.03,151.11,6342.0,151.07,151.13,151.03,151.11,6342.0
2018-06-26 14:40:00,151.13,151.16,151.01,151.08,4271.0,151.13,151.16,151.01,151.08,4271.0
2018-06-26 14:45:00,151.08,151.1,150.92,151.05,6406.0,151.08,151.1,150.92,151.05,6406.0
2018-06-26 14:50:00,151.04,151.07,150.97,151.02,5872.0,151.04,151.07,150.97,151.02,5872.0
2018-06-26 14:55:00,151.02,151.1,150.98,151.1,4954.0,151.02,151.1,150.98,151.1,4954.0
2018-06-26 15:00:00,151.12,151.36,151.1,151.35,7632.0,151.12,151.36,151.1,151.35,7632.0
2018-06-26 15:05:00,151.35,151.5,151.28,151.5,8507.0,151.35,151.5,151.28,151.5,8507.0
2018-06-26 15:10:00,151.5,151.52,151.36,151.44,5079.0,151.5,151.52,151.36,151.44,5079.0
2018-06-26 15:15:00,151.44,151.44,151.17,151.18,8666.0,151.44,151.44,151.17,151.18,8666.0
2018-06-26 15:20:00,151.21,151.5,151.21,151.45,6439.0,151.21,151.5,151.21,151.45,6439.0
2018-06-26 15:25:00,151.41,151.42,151.06,151.22,12448.0,151.41,151.42,151.06,151.22,12448.0
2018-06-26 15:30:00,151.21,151.64,151.21,151.64,9872.0,151.21,151.64,151.21,151.64,9872.0
2018-06-26 15:35:00,151.63,151.66,151.52,151.6,15530.0,151.63,151.66,151.52,151.6,15530.0
2018-06-26 15:40:00,151.57,151.79,151.51,151.75,14643.0,151.57,151.79,151.51,151.75,14643.0
2018-06-26 15:45:00,151.75,152.02,151.67,152.02,21195.0,151.75,152.02,151.67,152.02,21195.0
2018-06-26 15:50:00,152.0,152.15,151.79,151.89,25931.0,152.0,152.15,151.79,151.89,25931.0
2018-06-26 15:55:00,151.94,152.2,151.53,151.62,71888.0,151.94,152.2,151.53,151.62,71888.0
2018-06-27 09:30:00,152.58,153.96,151.93,152.53,7108.0,152.58,153.96,151.93,152.53,7108.0
2018-06-27 09:35:00,152.45,152.96,152.18,152.96,2032.0,152.45,152.96,152.18,152.96,2032.0
2018-06-27 09:40:00,152.97,154.31,152.74,154.13,12682.0,152.97,154.31,152.74,154.13,12682.0
2018-06-27 09:45:00,154.06,154.13,153.34,153.71,7899.0,154.06,154.13,153.34,153.71,7899.0
2018-06-27 09:50:00,153.49,153.77,153.35,153.62,5223.0,153.49,153.77,153.35,153.62,5223.0
2018-06-27 09:55:00,153.56,154.6,153.54,154.55,8741.0,153.56,154.6,153.54,154.55,8741.0
2018-06-27 10:00:00,154.48,155.76,154.48,155.45,33293.0,154.48,155.76,154.48,155.45,33293.0
2018-06-27 10:05:00,155.42,155.89,155.1,155.78,19109.0,155.42,155.89,155.1,155.78,19109.0
2018-06-27 10:10:00,155.85,155.98,155.35,155.71,31084.0,155.85,155.98,155.35,155.71,31084.0
2018-06-27 10:15:00,155.72,155.72,154.86,154.87,13126.0,155.72,155.72,154.86,154.87,13126.0
2018-06-27 10:20:00,154.92,154.92,154.59,154.63,10199.0,154.92,154.92,154.59,154.63,10199.0
2018-06-27 10:25:00,154.61,154.81,154.47,154.61,6509.0,154.61,154.81,154.47,154.61,6509.0
2018-06-27 10:30:00,154.45,154.7,154.29,154.3,10976.0,154.45,154.7,154.29,154.3,10976.0
2018-06-27 10:35:00,154.3,154.52,154.3,154.37,8507.0,154.3,154.52,154.3,154.37,8507.0
2018-06-27 10:40:00,154.25,154.56,154.14,154.36,9248.0,154.25,154.56,154.14,154.36,9248.0
2018-06-27 10:45:00,154.31,154.85,154.25,154.54,6506.0,154.31,154.85,154.25,154.54,6506.0
2018-06-27 10:50:00,154.54,154.57,154.11,154.17,5503.0,154.54,154.57,154.11,154.17,5503.0
2018-06-27 10:55:00,154.13,154.18,153.64,153.84,13048.0,154.13,154.18,153.64,153.84,13048.0
2018-06-27 11:00:00,153.78,154.33,153.7,154.25,13341.0,153.78,154.33,153.7,154.25,13341.0
2018-06-27 11:05:00,154.23,154.36,154.03,154.33,13379.0,154.23,154.36,154.03,154.33,13379.0
2018-06-27 11:10:00,154.19,154.19,153.88,153.88,1515.0,154.19,154.19,153.88,153.88,1515.0
2018-06-27 11:15:00,153.96,154.04,153.94,153.97,3790.0,153.96,154.04,153.94,153.97,3790.0
2018-06-27 11:20:00,154.02,154.27,153.61,153.65,24563.0,154.02,154.27,153.61,153.65,24563.0
2018-06-27 11:25:00,153.45,153.51,153.18,153.25,5025.0,153.45,153.51,153.18,153.25,5025.0
2018-06-27 11:30:00,153.16,153.29,152.85,152.85,2011.0,153.16,153.29,152.85,152.85,2011.0
2018-06-27 11:35:00,153.0,153.22,152.92,153.01,3339.0,153.0,153.22,152.92,153.01,3339.0
2018-06-27 11:40:00,152.97,153.1,152.83,153.1,3364.0,152.97,153.1,152.83,153.1,3364.0
2018-06-27 11:45:00,153.1,153.52,153.1,153.44,2580.0,153.1,153.52,153.1,153.44,2580.0
2018-06-27 11:50:00,153.42,153.52,153.34,153.49,7355.0,153.42,153.52,153.34,153.49,7355.0
2018-06-27 11:55:00,153.6,153.63,153.31,153.46,6598.0,153.6,153.63,153.31,153.46,6598.0
2018-06-27 12:00:00,153.4,153.58,153.22,153.4,3267.0,153.4,153.58,153.22,153.4,3267.0
2018-06-27 12:05:00,153.41,153.51,153.37,153.51,2505.0,153.41,153.51,153.37,153.51,2505.0
2018-06-27 12:10:00,153.44,153.76,153.4,153.76,9399.0,153.44,153.76,153.4,153.76,9399.0
2018-06-27 12:15:00,153.76,154.13,153.68,153.92,8828.0,153.76,154.13,153.68,153.92,8828.0
2018-06-27 12:20:00,153.91,153.91,153.35,153.36,11080.0,153.91,153.91,153.35,153.36,11080.0
2018-06-27 12:25:00,153.4,153.43,153.25,153.25,8795.0,153.4,153.43,153.25,153.25,8795.0
2018-06-27 12:30:00,153.09,153.1,152.8,152.8,3702.0,153.09,153.1,152.8,152.8,3702.0
2018-06-27 12:35:00,152.79,152.79,152.44,152.5,8512.0,152.79,152.79,152.44,152.5,8512.0
2018-06-27 12:40:00,152.45,152.66,152.31,152.59,6571.0,152.45,152.66,152.31,152.59,6571.0
2018-06-27 12:45:00,152.59,152.83,152.48,152.64,18682.0,152.59,152.83,152.48,152.64,18682.0
2018-06-27 12:50:00,152.64,152.91,152.48,152.65,13515.0,152.64,152.91,152.48,152.65,13515.0
2018-06-27 12:55:00,152.47,152.55,152.25,152.33,3900.0,152.47,152.55,152.25,152.33,3900.0
2018-06-27 13:00:00,152.27,152.39,152.09,152.21,4785.0,152.27,152.39,152.09,152.21,4785.0
2018-06-27 13:05:00,152.2,152.2,152.0,152.0,700.0,152.2,152.2,152.0,152.0,700.0
2018-06-27 13:10:00,152.08,152.11,151.92,151.93,1562.0,152.08,152.11,151.92,151.93,1562.0
2018-06-27 13:15:00,151.84,151.91,151.72,151.74,1990.0,151.84,151.91,151.72,151.74,1990.0
2018-06-27 13:20:00,151.78,151.84,151.78,151.82,900.0,151.78,151.84,151.78,151.82,900.0
2018-06-27 13:25:00,151.89,151.89,151.5,151.5,35902.0,151.89,151.89,151.5,151.5,35902.0
2018-06-27 13:30:00,151.56,151.71,151.31,151.71,8125.0,151.56,151.71,151.31,151.71,8125.0
2018-06-27 13:35:00,151.81,152.03,151.8,151.91,14540.0,151.81,152.03,151.8,151.91,14540.0
2018-06-27 13:40:00,151.98,152.22,151.92,152.07,6945.0,151.98,152.22,151.92,152.07,6945.0
2018-06-27 13:45:00,152.06,152.06,151.61,151.61,48540.0,152.06,152.06,151.61,151.61,48540.0
2018-06-27 13:50:00,151.55,151.67,151.49,151.67,2419.0,151.55,151.67,151.49,151.67,2419.0
2018-06-27 13:55:00,151.69,151.97,151.66,151.93,8911.0,151.69,151.97,151.66,151.93,8911.0
2018-06-27 14:00:00,151.98,151.98,151.73,151.87,13100.0,151.98,151.98,151.73,151.87,13100.0
2018-06-27 14:05:00,151.91,151.91,151.65,151.71,2045.0,151.91,151.91,151.65,151.71,2045.0
2018-06-27 14:10:00,151.7,151.73,151.51,151.61,7996.0,151.7,151.73,151.51,151.61,7996.0
2018-06-27 14:15:00,151.57,151.79,151.56,151.79,3972.0,151.57,151.79,151.56,151.79,3972.0
2018-06-27 14:20:00,151.88,152.23,151.85,151.96,16352.0,151.88,152.23,151.85,151.96,16352.0
2018-06-27 14:25:00,152.02,152.02,151.76,151.76,2750.0,152.02,152.02,151.76,151.76,2750.0
2018-06-27 14:30:00,151.8,151.8,151.33,151.47,5371.0,151.8,151.8,151.33,151.47,5371.0
2018-06-27 14:35:00,151.52,151.7,151.52,151.64,6149.0,151.52,151.7,151.52,151.64,6149.0
2018-06-27 14:40:00,151.69,151.93,151.66,151.71,5023.0,151.69,151.93,151.66,151.71,5023.0
2018-06-27 14:45:00,151.78,151.89,151.65,151.7,4672.0,151.78,151.89,151.65,151.7,4672.0
2018-06-27 14:50:00,151.65,151.65,151.32,151.37,4856.0,151.65,151.65,151.32,151.37,4856.0
2018-06-27 14:55:00,151.41,151.46,151.31,151.35,14573.0,151.41,151.46,151.31,151.35,14573.0
2018-06-27 15:00:00,151.4,151.45,151.35,151.44,3100.0,151.4,151.45,151.35,151.44,3100.0
2018-06-27 15:05:00,151.43,151.44,151.27,151.28,5600.0,151.43,151.44,151.27,151.28,5600.0
2018-06-27 15:10:00,151.35,151.38,150.97,151.06,6004.0,151.35,151.38,150.97,151.06,6004.0
2018-06-27 15:15:00,151.03,151.24,150.95,151.18,12039.0,151.03,151.24,150.95,151.18,12039.0
2018-06-27 15:20:00,151.21,151.3,151.1,151.28,5619.0,151.21,151.3,151.1,151.28,5619.0
2018-06-27 15:25:00,151.31,151.51,151.23,151.37,14990.0,151.31,151.51,151.23,151.37,14990.0
2018-06-27 15:30:00,151.37,151.39,151.15,151.22,8738.0,151.37,151.39,151.15,151.22,8738.0
2018-06-27 15:35:00,151.2,151.35,151.18,151.35,5249.0,151.2,151.35,151.18,151.35,5249.0
2018-06-27 15:40:00,151.33,151.56,151.32,151.36,11691.0,151.33,151.56,151.32,151.36,11691.0
2018-06-27 15:45:00,151.3,151.33,150.92,150.93,18288.0,151.3,151.33,150.92,150.93,18288.0
2018-06-27 15:50:00,150.92,151.01,150.74,150.75,27412.0,150.92,151.01,150.74,150.75,27412.0
2018-06-27 15:55:00,150.76,150.96,150.55,150.64,61237.0,150.76,150.96,150.55,150.64,61237.0
2018-06-28 09:30:00,150.59,152.2,150.52,152.2,8871.0,150.59,152.2,150.52,152.2,8871.0
2018-06-28 09:35:00,152.61,152.61,151.69,151.69,3300.0,152.61,152.61,151.69,151.69,3300.0
2018-06-28 09:40:00,151.8,151.91,151.56,151.91,3100.0,151.8,151.91,151.56,151.91,3100.0
2018-06-28 09:45:00,151.68,151.68,151.28,151.29,2083.0,151.68,151.68,151.28,151.29,2083.0
2018-06-28 09:50:00,151.29,152.08,151.29,151.98,5421.0,151.29,152.08,151.29,151.98,5421.0
2018-06-28 09:55:00,151.94,152.31,151.93,152.0,3350.0,151.94,152.31,151.93,152.0,3350.0
2018-06-28 10:00:00,152.08,152.3,151.93,152.03,2327.0,152.08,152.3,151.93,152.03,2327.0
2018-06-28 10:05:00,152.02,152.02,151.6,151.72,6617.0,152.02,152.02,151.6,151.72,6617.0
2018-06-28 10:10:00,151.77,151.82,151.12,151.12,7167.0,151.77,151.82,151.12,151.12,7167.0
2018-06-28 10:15:00,151.05,151.05,150.52,150.52,4700.0,151.05,151.05,150.52,150.52,4700.0
2018-06-28 10:20:00,150.48,150.99,150.48,150.93,35032.0,150.48,150.99,150.48,150.93,35032.0
2018-06-28 10:25:00,150.93,150.95,150.72,150.72,1500.0,150.93,150.95,150.72,150.72,1500.0
2018-06-28 10:30:00,150.72,150.72,150.41,150.65,4033.0,150.72,150.72,150.41,150.65,4033.0
2018-06-28 10:35:00,150.66,150.71,150.6,150.71,2434.0,150.66,150.71,150.6,150.71,2434.0
2018-06-28 10:40:00,150.67,150.75,150.38,150.56,2600.0,150.67,150.75,150.38,150.56,2600.0
2018-06-28 10:45:00,150.55,150.55,150.34,150.34,4589.0,150.55,150.55,150.34,150.34,4589.0
2018-06-28 10:50:00,150.29,150.74,150.19,150.73,6108.0,150.29,150.74,150.19,150.73,6108.0
2018-06-28 10:55:00,150.71,150.88,150.7,150.79,1600.0,150.71,150.88,150.7,150.79,1600.0
2018-06-28 11:00:00,150.88,151.08,150.81,151.04,8952.0,150.88,151.08,150.81,151.04,8952.0
2018-06-28 11:05:00,150.98,151.1,150.94,151.0,2346.0,150.98,151.1,150.94,151.0,2346.0
2018-06-28 11:10:00,151.05,151.11,151.01,151.08,1800.0,151.05,151.11,151.01,151.08,1800.0
2018-06-28 11:15:00,151.09,151.17,150.91,151.01,3940.0,151.09,151.17,150.91,151.01,3940.0
2018-06-28 11:20:00,151.02,151.02,150.88,150.97,6088.0,151.02,151.02,150.88,150.97,6088.0
2018-06-28 11:25:00,150.97,151.21,150.96,151.17,9433.0,150.97,151.21,150.96,151.17,9433.0
2018-06-28 11:30:00,150.98,151.1,150.9,151.0,2738.0,150.98,151.1,150.9,151.0,2738.0
2018-06-28 11:35:00,150.92,151.28,150.88,151.28,3200.0,150.92,151.28,150.88,151.28,3200.0
2018-06-28 11:40:00,151.13,151.13,150.84,150.9,1700.0,151.13,151.13,150.84,150.9,1700.0
2018-06-28 11:45:00,150.9,150.91,150.73,150.78,2613.0,150.9,150.91,150.73,150.78,2613.0
2018-06-28 11:50:00,150.78,150.99,150.78,150.84,3810.0,150.78,150.99,150.78,150.84,3810.0
2018-06-28 11:55:00,150.91,151.09,150.88,150.95,3100.0,150.91,151.09,150.88,150.95,3100.0
2018-06-28 12:00:00,150.94,151.11,150.94,151.11,1500.0,150.94,151.11,150.94,151.11,1500.0
2018-06-28 12:05:00,151.11,151.24,150.99,151.03,3761.0,151.11,151.24,150.99,151.03,3761.0
2018-06-28 12:10:00,151.07,151.16,151.0,151.1,3889.0,151.07,151.16,151.0,151.1,3889.0
2018-06-28 12:15:00,151.04,151.19,151.01,151.14,4400.0,151.04,151.19,151.01,151.14,4400.0
2018-06-28 12:20:00,151.13,151.22,150.99,151.13,2450.0,151.13,151.22,150.99,151.13,2450.0
2018-06-28 12:25:00,151.18,151.38,151.06,151.38,3280.0,151.18,151.38,151.06,151.38,3280.0
2018-06-28 12:30:00,151.32,151.51,151.32,151.44,3500.0,151.32,151.51,151.32,151.44,3500.0
2018-06-28 12:35:00,151.47,151.5,151.29,151.34,2400.0,151.47,151.5,151.29,151.34,2400.0
2018-06-28 12:40:00,151.3,151.33,151.16,151.18,4017.0,151.3,151.33,151.16,151.18,4017.0
2018-06-28 12:45:00,151.12,151.15,150.87,151.1,9488.0,151.12,151.15,150.87,151.1,9488.0
2018-06-28 12:50:00,151.15,151.3,151.07,151.3,3774.0,151.15,151.3,151.07,151.3,3774.0
2018-06-28 12:55:00,151.26,151.57,151.26,151.57,2200.0,151.26,151.57,151.26,151.57,2200.0
2018-06-28 13:00:00,151.63,151.87,151.63,151.87,4360.0,151.63,151.87,151.63,151.87,4360.0
2018-06-28 13:05:00,151.84,151.91,151.66,151.79,4547.0,151.84,151.91,151.66,151.79,4547.0
2018-06-28 13:10:00,151.69,151.78,151.54,151.6,13436.0,151.69,151.78,151.54,151.6,13436.0
2018-06-28 13:15:00,151.69,151.87,151.63,151.63,2800.0,151.69,151.87,151.63,151.63,2800.0
2018-06-28 13:20:00,151.65,152.05,151.65,151.94,5150.0,151.65,152.05,151.65,151.94,5150.0
2018-06-28 13:25:00,151.94,151.99,151.93,151.98,1100.0,151.94,151.99,151.93,151.98,1100.0
2018-06-28 13:30:00,151.97,152.01,151.88,152.01,2006.0,151.97,152.01,151.88,152.01,2006.0
2018-06-28 13:35:00,152.01,152.08,151.91,151.95,3315.0,152.01,152.08,151.91,151.95,3315.0
2018-06-28 13:40:00,151.95,152.1,151.9,152.03,3820.0,151.95,152.1,151.9,152.03,3820.0
2018-06-28 13:45:00,151.94,152.06,151.91,151.98,5100.0,151.94,152.06,151.91,151.98,5100.0
2018-06-28 13:50:00,152.02,152.05,151.95,152.05,3675.0,152.02,152.05,151.95,152.05,3675.0
2018-06-28 13:55:00,152.08,152.2,152.07,152.13,2547.0,152.08,152.2,152.07,152.13,2547.0
2018-06-28 14:00:00,152.07,152.17,152.04,152.15,4050.0,152.07,152.17,152.04,152.15,4050.0
2018-06-28 14:05:00,152.18,152.18,152.02,152.11,1600.0,152.18,152.18,152.02,152.11,1600.0
2018-06-28 14:10:00,152.18,152.25,152.07,152.08,2608.0,152.18,152.25,152.07,152.08,2608.0
2018-06-28 14:15:00,152.08,152.21,151.96,151.96,3812.0,152.08,152.21,151.96,151.96,3812.0
2018-06-28 14:20:00,152.04,152.16,151.94,152.08,6341.0,152.04,152.16,151.94,152.08,6341.0
2018-06-28 14:25:00,152.06,152.11,151.94,152.08,7785.0,152.06,152.11,151.94,152.08,7785.0
2018-06-28 14:30:00,151.98,152.07,151.88,151.88,6477.0,151.98,152.07,151.88,151.88,6477.0
2018-06-28 14:35:00,151.92,151.98,151.87,151.88,2000.0,151.92,151.98,151.87,151.88,2000.0
2018-06-28 14:40:00,151.96,151.97,151.69,151.8,11919.0,151.96,151.97,151.69,151.8,11919.0
2018-06-28 14:45:00,151.8,151.9,151.76,151.89,8409.0,151.8,151.9,151.76,151.89,8409.0
2018-06-28 14:50:00,151.86,151.99,151.77,151.91,13934.0,151.86,151.99,151.77,151.91,13934.0
2018-06-28 14:55:00,151.95,152.05,151.9,151.99,7927.0,151.95,152.05,151.9,151.99,7927.0
2018-06-28 15:00:00,152.02,152.04,151.81,151.98,11291.0,152.02,152.04,151.81,151.98,11291.0
2018-06-28 15:05:00,151.96,152.04,151.86,151.97,18922.0,151.96,152.04,151.86,151.97,18922.0
2018-06-28 15:10:00,151.94,152.49,151.92,152.49,8846.0,151.94,152.49,151.92,152.49,8846.0
2018-06-28 15:15:00,152.48,152.57,152.36,152.46,6900.0,152.48,152.57,152.36,152.46,6900.0
2018-06-28 15:20:00,152.46,152.5,152.35,152.35,2431.0,152.46,152.5,152.35,152.35,2431.0
2018-06-28 15:25:00,152.34,152.48,152.34,152.47,6811.0,152.34,152.48,152.34,152.47,6811.0
2018-06-28 15:30:00,152.51,152.57,152.47,152.52,9355.0,152.51,152.57,152.47,152.52,9355.0
2018-06-28 15:35:00,152.51,152.6,152.41,152.52,22458.0,152.51,152.6,152.41,152.52,22458.0
2018-06-28 15:40:00,152.54,152.62,152.48,152.55,39085.0,152.54,152.62,152.48,152.55,39085.0
2018-06-28 15:45:00,152.53,152.65,152.2,152.23,45025.0,152.53,152.65,152.2,152.23,45025.0
2018-06-28 15:50:00,152.21,152.22,151.89,151.9,14914.0,152.21,152.22,151.89,151.9,14914.0
2018-06-28 15:55:00,151.92,152.1,151.82,151.99,49363.0,151.92,152.1,151.82,151.99,49363.0
2018-06-29 09:30:00,152.49,153.51,152.49,153.51,2065.0,152.49,153.51,152.49,153.51,2065.0
2018-06-29 09:35:00,153.17,153.17,152.17,152.19,6082.0,153.17,153.17,152.17,152.19,6082.0
2018-06-29 09:40:00,152.53,152.85,152.4,152.76,7582.0,152.53,152.85,152.4,152.76,7582.0
2018-06-29 09:45:00,152.91,153.33,152.5,152.5,3223.0,152.91,153.33,152.5,152.5,3223.0
2018-06-29 09:50:00,152.66,152.84,152.09,152.84,6833.0,152.66,152.84,152.09,152.84,6833.0
2018-06-29 09:55:00,152.85,153.29,152.74,152.97,16346.0,152.85,153.29,152.74,152.97,16346.0
2018-06-29 10:00:00,152.86,153.08,152.59,152.59,4120.0,152.86,153.08,152.59,152.59,4120.0
2018-06-29 10:05:00,152.41,152.52,151.84,151.99,11100.0,152.41,152.52,151.84,151.99,11100.0
2018-06-29 10:10:00,151.99,152.07,151.75,152.07,3200.0,151.99,152.07,151.75,152.07,3200.0
2018-06-29 10:15:00,152.15,152.26,151.97,152.14,4805.0,152.15,152.26,151.97,152.14,4805.0
2018-06-29 10:20:00,152.19,152.28,151.98,152.13,9598.0,152.19,152.28,151.98,152.13,9598.0
2018-06-29 10:25:00,152.15,152.29,152.06,152.29,5450.0,152.15,152.29,152.06,152.29,5450.0
2018-06-29 10:30:00,152.25,152.42,152.04,152.42,4357.0,152.25,152.42,152.04,152.42,4357.0
2018-06-29 10:35:00,152.46,152.46,152.31,152.35,3190.0,152.46,152.46,152.31,152.35,3190.0
2018-06-29 10:40:00,152.46,152.68,152.46,152.58,12663.0,152.46,152.68,152.46,152.58,12663.0
2018-06-29 10:45:00,152.61,152.73,152.45,152.72,7986.0,152.61,152.73,152.45,152.72,7986.0
2018-06-29 10:50:00,152.73,152.77,152.47,152.77,11703.0,152.73,152.77,152.47,152.77,11703.0
2018-06-29 10:55:00,152.71,152.96,152.65,152.81,6400.0,152.71,152.96,152.65,152.81,6400.0
2018-06-29 11:00:00,152.73,152.75,152.52,152.53,8289.0,152.73,152.75,152.52,152.53,8289.0
2018-06-29 11:05:00,152.48,152.75,152.48,152.52,8407.0,152.48,152.75,152.48,152.52,8407.0
2018-06-29 11:10:00,152.5,152.52,152.09,152.18,9467.0,152.5,152.52,152.09,152.18,9467.0
2018-06-29 11:15:00,152.22,152.4,152.15,152.25,12768.0,152.22,152.4,152.15,152.25,12768.0
2018-06-29 11:20:00,152.3,152.38,152.05,152.14,14656.0,152.3,152.38,152.05,152.14,14656.0
2018-06-29 11:25:00,152.09,152.32,152.08,152.22,11484.0,152.09,152.32,152.08,152.22,11484.0
2018-06-29 11:30:00,152.17,152.25,152.03,152.14,15963.0,152.17,152.25,152.03,152.14,15963.0
2018-06-29 11:35:00,152.2,152.25,152.04,152.13,13994.0,152.2,152.25,152.04,152.13,13994.0
2018-06-29 11:40:00,152.15,152.16,151.64,151.64,9000.0,152.15,152.16,151.64,151.64,9000.0
2018-06-29 11:45:00,151.66,151.74,151.51,151.59,7107.0,151.66,151.74,151.51,151.59,7107.0
2018-06-29 11:50:00,151.58,151.58,151.26,151.44,10491.0,151.58,151.58,151.26,151.44,10491.0
2018-06-29 11:55:00,151.39,151.4,151.3,151.35,3400.0,151.39,151.4,151.3,151.35,3400.0
2018-06-29 12:00:00,151.32,151.32,150.75,150.76,7197.0,151.32,151.32,150.75,150.76,7197.0
2018-06-29 12:05:00,150.69,151.14,150.67,151.14,10462.0,150.69,151.14,150.67,151.14,10462.0
2018-06-29 12:10:00,151.16,151.59,151.16,151.21,10163.0,151.16,151.59,151.16,151.21,10163.0
2018-06-29 12:15:00,151.21,151.4,150.95,151.36,4850.0,151.21,151.4,150.95,151.36,4850.0
2018-06-29 12:20:00,151.29,151.31,151.18,151.28,7416.0,151.29,151.31,151.18,151.28,7416.0
2018-06-29 12:25:00,151.36,151.49,151.31,151.39,3700.0,151.36,151.49,151.31,151.39,3700.0
2018-06-29 12:30:00,151.35,151.39,151.17,151.17,4127.0,151.35,151.39,151.17,151.17,4127.0
2018-06-29 12:35:00,151.17,151.47,151.17,151.46,2968.0,151.17,151.47,151.17,151.46,2968.0
2018-06-29 12:40:00,151.5,151.65,151.47,151.59,4512.0,151.5,151.65,151.47,151.59,4512.0
2018-06-29 12:45:00,151.58,151.61,151.29,151.31,3588.0,151.58,151.61,151.29,151.31,3588.0
2018-06-29 12:50:00,151.24,151.27,151.15,151.17,2876.0,151.24,151.27,151.15,151.17,2876.0
2018-06-29 12:55:00,151.16,151.5,151.11,151.49,9024.0,151.16,151.5,151.11,151.49,9024.0
2018-06-29 13:00:00,151.49,151.5,151.22,151.33,5124.0,151.49,151.5,151.22,151.33,5124.0
2018-06-29 13:05:00,151.38,151.43,151.35,151.35,2712.0,151.38,151.43,151.35,151.35,2712.0
2018-06-29 13:10:00,151.38,151.4,151.31,151.38,3340.0,151.38,151.4,151.31,151.38,3340.0
2018-06-29 13:15:00,151.35,151.38,151.25,151.34,4145.0,151.35,151.38,151.25,151.34,4145.0
2018-06-29 13:20:00,151.38,151.39,151.22,151.24,4471.0,151.38,151.39,151.22,151.24,4471.0
2018-06-29 13:25:00,151.23,151.27,151.04,151.13,5251.0,151.23,151.27,151.04,151.13,5251.0
2018-06-29 13:30:00,151.16,151.16,151.0,151.13,7847.0,151.16,151.16,151.0,151.13,7847.0
2018-06-29 13:35:00,151.16,151.25,151.16,151.16,3140.0,151.16,151.25,151.16,151.16,3140.0
2018-06-29 13:40:00,151.16,151.28,151.15,151.16,3889.0,151.16,151.28,151.15,151.16,3889.0
2018-06-29 13:45:00,151.24,151.28,151.08,151.08,12100.0,151.24,151.28,151.08,151.08,12100.0
2018-06-29 13:50:00,151.22,151.22,150.96,150.96,4700.0,151.22,151.22,150.96,150.96,4700.0
2018-06-29 13:55:00,150.92,150.92,150.67,150.67,10216.0,150.92,150.92,150.67,150.67,10216.0
2018-06-29 14:00:00,150.78,150.78,150.59,150.67,8278.0,150.78,150.78,150.59,150.67,8278.0
2018-06-29 14:05:00,150.75,150.78,150.55,150.61,9114.0,150.75,150.78,150.55,150.61,9114.0
2018-06-29 14:10:00,150.61,150.84,150.61,150.77,6250.0,150.61,150.84,150.61,150.77,6250.0
2018-06-29 14:15:00,150.87,151.15,150.8,151.07,3404.0,150.87,151.15,150.8,151.07,3404.0
2018-06-29 14:20:00,151.09,151.36,151.05,151.35,3208.0,151.09,151.36,151.05,151.35,3208.0
2018-06-29 14:25:00,151.42,151.42,151.14,151.17,6693.0,151.42,151.42,151.14,151.17,6693.0
2018-06-29 14:30:00,151.19,151.26,151.15,151.21,2100.0,151.19,151.26,151.15,151.21,2100.0
2018-06-29 14:35:00,151.15,151.15,150.92,151.0,3300.0,151.15,151.15,150.92,151.0,3300.0
2018-06-29 14:40:00,150.97,151.12,150.93,151.06,3475.0,150.97,151.12,150.93,151.06,3475.0
2018-06-29 14:45:00,151.17,151.29,151.09,151.27,5688.0,151.17,151.29,151.09,151.27,5688.0
2018-06-29 14:50:00,151.2,151.28,150.99,151.26,4391.0,151.2,151.28,150.99,151.26,4391.0
2018-06-29 14:55:00,151.34,151.52,151.24,151.47,4920.0,151.34,151.52,151.24,151.47,4920.0
2018-06-29 15:00:00,151.59,151.59,151.43,151.49,7078.0,151.59,151.59,151.43,151.49,7078.0
2018-06-29 15:05:00,151.54,151.71,151.44,151.62,12757.0,151.54,151.71,151.44,151.62,12757.0
2018-06-29 15:10:00,151.62,151.63,151.37,151.46,15356.0,151.62,151.63,151.37,151.46,15356.0
2018-06-29 15:15:00,151.46,151.54,151.31,151.31,12062.0,151.46,151.54,151.31,151.31,12062.0
2018-06-29 15:20:00,151.27,151.27,150.87,150.87,5000.0,151.27,151.27,150.87,150.87,5000.0
2018-06-29 15:25:00,150.89,150.91,150.76,150.84,8983.0,150.89,150.91,150.76,150.84,8983.0
2018-06-29 15:30:00,150.88,151.39,150.84,151.18,14888.0,150.88,151.39,150.84,151.18,14888.0
2018-06-29 15:35:00,151.12,151.21,150.99,150.99,9343.0,151.12,151.21,150.99,150.99,9343.0
2018-06-29 15:40:00,150.97,150.97,150.82,150.89,11644.0,150.97,150.97,150.82,150.89,11644.0
2018-06-29 15:45:00,150.9,150.94,150.8,150.83,14939.0,150.9,150.94,150.8,150.83,14939.0
2018-06-29 15:50:00,150.8,150.8,150.7,150.75,28043.0,150.8,150.8,150.7,150.75,28043.0
2018-06-29 15:55:00,150.78,150.8,150.59,150.59,69465.0,150.78,150.8,150.59,150.59,69465.0
2018-07-02 09:30:00,149.14,150.15,148.06,149.29,9247.0,149.14,150.15,148.06,149.29,9247.0
2018-07-02 09:35:00,149.38,149.38,148.87,149.01,2554.0,149.38,149.38,148.87,149.01,2554.0
2018-07-02 09:40:00,148.87,149.4,147.77,148.02,9000.0,148.87,149.4,147.77,148.02,9000.0
2018-07-02 09:45:00,148.0,148.23,147.47,147.89,6522.0,148.0,148.23,147.47,147.89,6522.0
2018-07-02 09:50:00,147.79,148.43,147.79,148.32,11101.0,147.79,148.43,147.79,148.32,11101.0
2018-07-02 09:55:00,148.32,148.36,148.04,148.35,5535.0,148.32,148.36,148.04,148.35,5535.0
2018-07-02 10:00:00,148.32,148.8,148.19,148.57,8388.0,148.32,148.8,148.19,148.57,8388.0
2018-07-02 10:05:00,148.7,148.83,148.21,148.41,8851.0,148.7,148.83,148.21,148.41,8851.0
2018-07-02 10:10:00,148.25,148.31,148.08,148.27,3200.0,148.25,148.31,148.08,148.27,3200.0
2018-07-02 10:15:00,148.34,148.48,148.14,148.16,9900.0,148.34,148.48,148.14,148.16,9900.0
2018-07-02 10:20:00,148.23,148.86,148.11,148.86,10993.0,148.23,148.86,148.11,148.86,10993.0
2018-07-02 10:25:00,148.81,149.76,148.73,149.73,6331.0,148.81,149.76,148.73,149.73,6331.0
2018-07-02 10:30:00,149.77,149.77,149.05,149.13,8721.0,149.77,149.77,149.05,149.13,8721.0
2018-07-02 10:35:00,149.03,149.36,148.89,148.89,10905.0,149.03,149.36,148.89,148.89,10905.0
2018-07-02 10:40:00,149.03,149.11,148.62,148.62,5500.0,149.03,149.11,148.62,148.62,5500.0
2018-07-02 10:45:00,148.61,148.73,148.14,148.14,4841.0,148.61,148.73,148.14,148.14,4841.0
2018-07-02 10:50:00,148.24,148.34,147.7,147.83,21916.0,148.24,148.34,147.7,147.83,21916.0
2018-07-02 10:55:00,147.84,148.46,147.62,148.4,10029.0,147.84,148.46,147.62,148.4,10029.0
2018-07-02 11:00:00,148.43,148.64,148.13,148.33,17290.0,148.43,148.64,148.13,148.33,17290.0
2018-07-02 11:05:00,148.23,148.31,148.1,148.31,2600.0,148.23,148.31,148.1,148.31,2600.0
2018-07-02 11:10:00,148.4,148.4,148.1,148.1,5016.0,148.4,148.4,148.1,148.1,5016.0
2018-07-02 11:15:00,148.03,148.33,148.03,148.09,13507.0,148.03,148.33,148.03,148.09,13507.0
2018-07-02 11:20:00,148.14,148.42,148.12,148.3,9000.0,148.14,148.42,148.12,148.3,9000.0
2018-07-02 11:25:00,148.33,148.33,148.12,148.14,8900.0,148.33,148.33,148.12,148.14,8900.0
2018-07-02 11:30:00,148.15,148.15,147.74,147.96,12377.0,148.15,148.15,147.74,147.96,12377.0
2018-07-02 11:35:00,147.99,148.06,147.71,147.71,8066.0,147.99,148.06,147.71,147.71,8066.0
2018-07-02 11:40:00,147.76,147.89,147.69,147.74,5771.0,147.76,147.89,147.69,147.74,5771.0
2018-07-02 11:45:00,147.72,148.16,147.72,148.1,4347.0,147.72,148.16,147.72,148.1,4347.0
2018-07-02 11:50:00,148.06,148.39,147.92,148.28,4280.0,148.06,148.39,147.92,148.28,4280.0
2018-07-02 11:55:00,148.3,148.58,148.21,148.42,3500.0,148.3,148.58,148.21,148.42,3500.0
2018-07-02 12:00:00,148.39,148.43,148.11,148.43,13585.0,148.39,148.43,148.11,148.43,13585.0
2018-07-02 12:05:00,148.31,148.94,148.29,148.9,4785.0,148.31,148.94,148.29,148.9,4785.0
2018-07-02 12:10:00,148.9,148.92,148.68,148.9,3965.0,148.9,148.92,148.68,148.9,3965.0
2018-07-02 12:15:00,148.86,148.86,148.4,148.5,19117.0,148.86,148.86,148.4,148.5,19117.0
2018-07-02 12:20:00,148.51,148.64,148.29,148.29,7100.0,148.51,148.64,148.29,148.29,7100.0
2018-07-02 12:25:00,148.31,148.57,148.17,148.5,3496.0,148.31,148.57,148.17,148.5,3496.0
2018-07-02 12:30:00,148.48,148.59,148.42,148.46,10804.0,148.48,148.59,148.42,148.46,10804.0
2018-07-02 12:35:00,148.48,148.58,148.27,148.52,4437.0,148.48,148.58,148.27,148.52,4437.0
2018-07-02 12:40:00,148.53,148.71,148.53,148.7,1694.0,148.53,148.71,148.53,148.7,1694.0
2018-07-02 12:45:00,148.69,149.08,148.69,148.93,2307.0,148.69,149.08,148.69,148.93,2307.0
2018-07-02 12:50:00,148.97,149.2,148.91,149.2,1812.0,148.97,149.2,148.91,149.2,1812.0
2018-07-02 12:55:00,149.2,149.26,149.14,149.24,1650.0,149.2,149.26,149.14,149.24,1650.0
2018-07-02 13:00:00,149.27,149.45,149.14,149.23,5301.0,149.27,149.45,149.14,149.23,5301.0
2018-07-02 13:05:00,149.26,149.27,149.04,149.05,1905.0,149.26,149.27,149.04,149.05,1905.0
2018-07-02 13:10:00,149.11,149.26,149.01,149.1,1519.0,149.11,149.26,149.01,149.1,1519.0
2018-07-02 13:15:00,149.0,149.14,149.0,149.1,2600.0,149.0,149.14,149.0,149.1,2600.0
2018-07-02 13:20:00,149.16,149.39,149.16,149.39,5308.0,149.16,149.39,149.16,149.39,5308.0
2018-07-02 13:25:00,149.44,149.44,148.91,148.91,6500.0,149.44,149.44,148.91,148.91,6500.0
2018-07-02 13:30:00,148.8,148.99,148.77,148.99,1500.0,148.8,148.99,148.77,148.99,1500.0
2018-07-02 13:35:00,148.94,149.05,148.87,149.0,8362.0,148.94,149.05,148.87,149.0,8362.0
2018-07-02 13:40:00,149.02,149.06,148.92,149.0,11144.0,149.02,149.06,148.92,149.0,11144.0
2018-07-02 13:45:00,149.03,149.04,148.89,149.03,6524.0,149.03,149.04,148.89,149.03,6524.0
2018-07-02 13:50:00,149.07,149.26,149.05,149.14,12097.0,149.07,149.26,149.05,149.14,12097.0
2018-07-02 13:55:00,149.18,149.37,149.18,149.35,1200.0,149.18,149.37,149.18,149.35,1200.0
2018-07-02 14:00:00,149.35,149.55,149.17,149.17,3772.0,149.35,149.55,149.17,149.17,3772.0
2018-07-02 14:05:00,149.2,149.33,149.12,149.22,5210.0,149.2,149.33,149.12,149.22,5210.0
2018-07-02 14:10:00,149.17,149.21,149.01,149.01,3839.0,149.17,149.21,149.01,149.01,3839.0
2018-07-02 14:15:00,149.07,149.33,149.07,149.33,2639.0,149.07,149.33,149.07,149.33,2639.0
2018-07-02 14:20:00,149.25,149.26,149.09,149.12,2165.0,149.25,149.26,149.09,149.12,2165.0
2018-07-02 14:25:00,149.15,149.19,149.01,149.19,4500.0,149.15,149.19,149.01,149.19,4500.0
2018-07-02 14:30:00,149.31,149.54,149.3,149.3,2131.0,149.31,149.54,149.3,149.3,2131.0
2018-07-02 14:35:00,149.18,149.34,149.16,149.34,3600.0,149.18,149.34,149.16,149.34,3600.0
2018-07-02 14:40:00,149.38,149.38,149.24,149.31,2536.0,149.38,149.38,149.24,149.31,2536.0
2018-07-02 14:45:00,149.31,149.33,149.22,149.26,2868.0,149.31,149.33,149.22,149.26,2868.0
2018-07-02 14:50:00,149.26,149.45,149.26,149.27,5503.0,149.26,149.45,149.26,149.27,5503.0
2018-07-02 14:55:00,149.26,149.26,149.03,149.03,2308.0,149.26,149.26,149.03,149.03,2308.0
2018-07-02 15:00:00,149.0,149.09,148.84,148.87,5108.0,149.0,149.09,148.84,148.87,5108.0
2018-07-02 15:05:00,148.83,149.08,148.79,148.97,7427.0,148.83,149.08,148.79,148.97,7427.0
2018-07-02 15:10:00,149.02,149.3,149.02,149.05,4103.0,149.02,149.3,149.02,149.05,4103.0
2018-07-02 15:15:00,149.03,149.11,148.92,149.03,3058.0,149.03,149.11,148.92,149.03,3058.0
2018-07-02 15:20:00,148.99,149.33,148.99,149.33,4147.0,148.99,149.33,148.99,149.33,4147.0
2018-07-02 15:25:00,149.31,149.51,149.31,149.37,9330.0,149.31,149.51,149.31,149.37,9330.0
2018-07-02 15:30:00,149.39,149.41,149.06,149.13,10848.0,149.39,149.41,149.06,149.13,10848.0
2018-07-02 15:35:00,149.13,149.3,149.09,149.29,8000.0,149.13,149.3,149.09,149.29,8000.0
2018-07-02 15:40:00,149.31,149.53,149.11,149.15,11102.0,149.31,149.53,149.11,149.15,11102.0
2018-07-02 15:45:00,149.22,149.4,149.07,149.4,7903.0,149.22,149.4,149.07,149.4,7903.0
2018-07-02 15:50:00,149.37,149.5,149.24,149.27,20238.0,149.37,149.5,149.24,149.27,20238.0
2018-07-02 15:55:00,149.32,149.42,149.17,149.32,28713.0,149.32,149.42,149.17,149.32,28713.0
2018-07-03 09:30:00,149.93,150.99,149.93,150.99,2782.0,149.93,150.99,149.93,150.99,2782.0
2018-07-03 09:35:00,150.52,150.83,150.48,150.83,300.0,150.52,150.83,150.48,150.83,300.0
2018-07-03 09:40:00,150.78,150.84,150.44,150.73,1100.0,150.78,150.84,150.44,150.73,1100.0
2018-07-03 09:45:00,150.53,150.64,149.94,150.46,17951.0,150.53,150.64,149.94,150.46,17951.0
2018-07-03 09:50:00,150.31,150.35,149.79,149.8,13769.0,150.31,150.35,149.79,149.8,13769.0
2018-07-03 09:55:00,149.86,150.77,149.84,150.68,8710.0,149.86,150.77,149.84,150.68,8710.0
2018-07-03 10:00:00,150.64,150.74,150.31,150.38,18423.0,150.64,150.74,150.31,150.38,18423.0
2018-07-03 10:05:00,150.45,150.72,149.88,150.19,38906.0,150.45,150.72,149.88,150.19,38906.0
2018-07-03 10:10:00,150.29,151.43,150.29,151.09,9175.0,150.29,151.43,150.29,151.09,9175.0
2018-07-03 10:15:00,151.19,151.45,150.96,151.29,42158.0,151.19,151.45,150.96,151.29,42158.0
2018-07-03 10:20:00,151.12,151.64,150.97,151.62,49700.0,151.12,151.64,150.97,151.62,49700.0
2018-07-03 10:25:00,151.53,151.83,151.13,151.22,13476.0,151.53,151.83,151.13,151.22,13476.0
2018-07-03 10:30:00,151.03,151.18,150.87,151.01,6620.0,151.03,151.18,150.87,151.01,6620.0
2018-07-03 10:35:00,151.03,151.13,150.84,150.84,4152.0,151.03,151.13,150.84,150.84,4152.0
2018-07-03 10:40:00,150.84,151.04,150.6,151.02,8612.0,150.84,151.04,150.6,151.02,8612.0
2018-07-03 10:45:00,151.02,151.18,150.74,150.82,6746.0,151.02,151.18,150.74,150.82,6746.0
2018-07-03 10:50:00,150.72,150.87,150.62,150.74,11930.0,150.72,150.87,150.62,150.74,11930.0
2018-07-03 10:55:00,150.68,150.77,150.64,150.71,4900.0,150.68,150.77,150.64,150.71,4900.0
2018-07-03 11:00:00,150.75,151.05,150.38,151.05,6200.0,150.75,151.05,150.38,151.05,6200.0
2018-07-03 11:05:00,151.04,151.38,151.04,151.19,6675.0,151.04,151.38,151.04,151.19,6675.0
2018-07-03 11:10:00,151.24,151.34,151.19,151.28,10094.0,151.24,151.34,151.19,151.28,10094.0
2018-07-03 11:15:00,151.28,151.39,151.2,151.21,3800.0,151.28,151.39,151.2,151.21,3800.0
2018-07-03 11:20:00,151.21,151.62,151.14,151.62,26116.0,151.21,151.62,151.14,151.62,26116.0
2018-07-03 11:25:00,151.63,152.22,151.57,152.22,18222.0,151.63,152.22,151.57,152.22,18222.0
2018-07-03 11:30:00,152.1,152.15,151.85,151.86,8343.0,152.1,152.15,151.85,151.86,8343.0
2018-07-03 11:35:00,151.92,151.97,151.53,151.53,8099.0,151.92,151.97,151.53,151.53,8099.0
2018-07-03 11:40:00,151.48,151.55,151.24,151.3,13000.0,151.48,151.55,151.24,151.3,13000.0
2018-07-03 11:45:00,151.29,151.56,151.28,151.45,12680.0,151.29,151.56,151.28,151.45,12680.0
2018-07-03 11:50:00,151.38,151.48,151.27,151.32,10990.0,151.38,151.48,151.27,151.32,10990.0
2018-07-03 11:55:00,151.24,151.28,151.16,151.16,2482.0,151.24,151.28,151.16,151.16,2482.0
2018-07-03 12:00:00,151.19,151.26,151.12,151.2,10040.0,151.19,151.26,151.12,151.2,10040.0
2018-07-03 12:05:00,151.19,151.48,151.13,151.43,4690.0,151.19,151.48,151.13,151.43,4690.0
2018-07-03 12:10:00,151.43,151.48,151.24,151.25,7588.0,151.43,151.48,151.24,151.25,7588.0
2018-07-03 12:15:00,151.28,151.36,151.01,151.01,5886.0,151.28,151.36,151.01,151.01,5886.0
2018-07-03 12:20:00,151.0,151.01,150.52,150.52,13920.0,151.0,151.01,150.52,150.52,13920.0
2018-07-03 12:25:00,150.41,150.78,150.33,150.73,8301.0,150.41,150.78,150.33,150.73,8301.0
2018-07-03 12:30:00,150.73,150.82,150.64,150.65,3593.0,150.73,150.82,150.64,150.65,3593.0
2018-07-03 12:35:00,150.66,150.7,150.29,150.39,4319.0,150.66,150.7,150.29,150.39,4319.0
2018-07-03 12:40:00,150.28,150.3,150.13,150.24,6082.0,150.28,150.3,150.13,150.24,6082.0
2018-07-03 12:45:00,150.26,150.4,149.86,149.86,10858.0,150.26,150.4,149.86,149.86,10858.0
2018-07-03 12:50:00,149.86,149.95,149.7,149.79,14546.0,149.86,149.95,149.7,149.79,14546.0
2018-07-03 12:55:00,149.79,150.18,149.79,150.16,14989.0,149.79,150.18,149.79,150.16,14989.0
2018-07-05 09:30:00,150.9,151.35,150.37,150.97,11017.0,150.9,151.35,150.37,150.97,11017.0
2018-07-05 09:35:00,151.32,151.32,150.67,150.67,600.0,151.32,151.32,150.67,150.67,600.0
2018-07-05 09:40:00,151.16,151.16,150.62,150.99,3789.0,151.16,151.16,150.62,150.99,3789.0
2018-07-05 09:45:00,150.89,151.07,150.62,150.75,9718.0,150.89,151.07,150.62,150.75,9718.0
2018-07-05 09:50:00,150.76,150.82,150.49,150.66,1337.0,150.76,150.82,150.49,150.66,1337.0
2018-07-05 09:55:00,150.56,150.61,150.08,150.21,4502.0,150.56,150.61,150.08,150.21,4502.0
2018-07-05 10:00:00,150.06,150.22,149.83,149.94,2100.0,150.06,150.22,149.83,149.94,2100.0
2018-07-05 10:05:00,149.89,149.97,149.69,149.83,2300.0,149.89,149.97,149.69,149.83,2300.0
2018-07-05 10:10:00,149.72,149.76,149.28,149.28,2400.0,149.72,149.76,149.28,149.28,2400.0
2018-07-05 10:15:00,149.32,149.76,149.2,149.2,3300.0,149.32,149.76,149.2,149.2,3300.0
2018-07-05 10:20:00,149.44,149.44,149.17,149.36,2400.0,149.44,149.44,149.17,149.36,2400.0
2018-07-05 10:25:00,149.38,149.53,149.2,149.53,4400.0,149.38,149.53,149.2,149.53,4400.0
2018-07-05 10:30:00,149.43,149.68,149.0,149.42,10975.0,149.43,149.68,149.0,149.42,10975.0
2018-07-05 10:35:00,149.61,149.95,149.61,149.95,3600.0,149.61,149.95,149.61,149.95,3600.0
2018-07-05 10:40:00,149.82,149.89,149.56,149.66,2200.0,149.82,149.89,149.56,149.66,2200.0
2018-07-05 10:45:00,149.81,149.93,149.69,149.91,4641.0,149.81,149.93,149.69,149.91,4641.0
2018-07-05 10:50:00,149.84,149.87,148.94,148.94,6206.0,149.84,149.87,148.94,148.94,6206.0
2018-07-05 10:55:00,148.88,148.89,148.51,148.57,2337.0,148.88,148.89,148.51,148.57,2337.0
2018-07-05 11:00:00,148.72,149.25,148.54,148.96,7462.0,148.72,149.25,148.54,148.96,7462.0
2018-07-05 11:05:00,149.08,149.69,149.08,149.5,2500.0,149.08,149.69,149.08,149.5,2500.0
2018-07-05 11:10:00,149.51,149.56,149.04,149.13,3449.0,149.51,149.56,149.04,149.13,3449.0
2018-07-05 11:15:00,149.05,149.57,149.05,149.57,3688.0,149.05,149.57,149.05,149.57,3688.0
2018-07-05 11:20:00,149.48,149.49,148.98,149.11,6555.0,149.48,149.49,148.98,149.11,6555.0
2018-07-05 11:25:00,149.02,149.11,148.81,148.92,4200.0,149.02,149.11,148.81,148.92,4200.0
2018-07-05 11:30:00,148.9,149.58,148.83,149.51,6994.0,148.9,149.58,148.83,149.51,6994.0
2018-07-05 11:35:00,149.75,149.75,149.11,149.18,22007.0,149.75,149.75,149.11,149.18,22007.0
2018-07-05 11:40:00,149.09,149.15,148.91,148.97,2402.0,149.09,149.15,148.91,148.97,2402.0
2018-07-05 11:45:00,148.97,149.19,148.91,149.19,1200.0,148.97,149.19,148.91,149.19,1200.0
2018-07-05 11:50:00,149.36,149.53,149.36,149.47,835.0,149.36,149.53,149.36,149.47,835.0
2018-07-05 11:55:00,149.39,149.39,148.94,148.94,4767.0,149.39,149.39,148.94,148.94,4767.0
2018-07-05 12:00:00,148.87,149.03,148.87,149.0,2500.0,148.87,149.03,148.87,149.0,2500.0
2018-07-05 12:05:00,149.09,149.45,149.09,149.28,2950.0,149.09,149.45,149.09,149.28,2950.0
2018-07-05 12:10:00,149.27,149.38,149.04,149.21,5686.0,149.27,149.38,149.04,149.21,5686.0
2018-07-05 12:15:00,149.31,149.58,149.31,149.58,1300.0,149.31,149.58,149.31,149.58,1300.0
2018-07-05 12:20:00,149.46,149.52,149.42,149.44,2164.0,149.46,149.52,149.42,149.44,2164.0
2018-07-05 12:25:00,149.54,149.7,149.54,149.67,1876.0,149.54,149.7,149.54,149.67,1876.0
2018-07-05 12:30:00,149.61,149.73,149.52,149.66,3796.0,149.61,149.73,149.52,149.66,3796.0
2018-07-05 12:35:00,149.64,149.94,149.59,149.87,1993.0,149.64,149.94,149.59,149.87,1993.0
2018-07-05 12:40:00,149.91,149.95,149.79,149.8,1700.0,149.91,149.95,149.79,149.8,1700.0
2018-07-05 12:45:00,149.76,149.9,149.72,149.78,5750.0,149.76,149.9,149.72,149.78,5750.0
2018-07-05 12:50:00,149.81,149.92,149.76,149.82,1770.0,149.81,149.92,149.76,149.82,1770.0
2018-07-05 12:55:00,149.84,150.03,149.83,150.03,3506.0,149.84,150.03,149.83,150.03,3506.0
2018-07-05 13:00:00,150.0,150.17,150.0,150.13,1900.0,150.0,150.17,150.0,150.13,1900.0
2018-07-05 13:05:00,150.1,150.15,149.97,150.14,3717.0,150.1,150.15,149.97,150.14,3717.0
2018-07-05 13:10:00,150.14,150.23,150.06,150.07,4875.0,150.14,150.23,150.06,150.07,4875.0
2018-07-05 13:15:00,150.08,150.12,150.06,150.1,1300.0,150.08,150.12,150.06,150.1,1300.0
2018-07-05 13:20:00,150.11,150.18,150.09,150.12,1400.0,150.11,150.18,150.09,150.12,1400.0
2018-07-05 13:25:00,150.16,150.16,149.98,149.98,3814.0,150.16,150.16,149.98,149.98,3814.0
2018-07-05 13:30:00,149.87,149.87,149.55,149.72,2368.0,149.87,149.87,149.55,149.72,2368.0
2018-07-05 13:35:00,149.65,149.67,149.56,149.57,1413.0,149.65,149.67,149.56,149.57,1413.0
2018-07-05 13:40:00,149.57,149.64,149.53,149.64,1000.0,149.57,149.64,149.53,149.64,1000.0
2018-07-05 13:45:00,149.66,149.84,149.59,149.7,1800.0,149.66,149.84,149.59,149.7,1800.0
2018-07-05 13:50:00,149.56,149.68,149.55,149.59,1865.0,149.56,149.68,149.55,149.59,1865.0
2018-07-05 13:55:00,149.67,149.68,149.6,149.64,2567.0,149.67,149.68,149.6,149.64,2567.0
2018-07-05 14:00:00,149.61,149.81,149.4,149.44,3327.0,149.61,149.81,149.4,149.44,3327.0
2018-07-05 14:05:00,149.45,149.56,149.37,149.37,5062.0,149.45,149.56,149.37,149.37,5062.0
2018-07-05 14:10:00,149.33,149.48,149.33,149.36,2302.0,149.33,149.48,149.33,149.36,2302.0
2018-07-05 14:15:00,149.29,149.59,149.29,149.48,2888.0,149.29,149.59,149.29,149.48,2888.0
2018-07-05 14:20:00,149.51,149.71,149.51,149.59,2400.0,149.51,149.71,149.51,149.59,2400.0
2018-07-05 14:25:00,149.6,149.71,149.6,149.7,600.0,149.6,149.71,149.6,149.7,600.0
2018-07-05 14:30:00,149.81,149.82,149.55,149.61,2605.0,149.81,149.82,149.55,149.61,2605.0
2018-07-05 14:35:00,149.67,149.7,149.46,149.58,2380.0,149.67,149.7,149.46,149.58,2380.0
2018-07-05 14:40:00,149.55,149.76,149.54,149.76,10100.0,149.55,149.76,149.54,149.76,10100.0
2018-07-05 14:45:00,149.81,149.93,149.81,149.88,3700.0,149.81,149.93,149.81,149.88,3700.0
2018-07-05 14:50:00,149.84,149.98,149.84,149.95,4554.0,149.84,149.98,149.84,149.95,4554.0
2018-07-05 14:55:00,149.96,150.21,149.92,150.21,5807.0,149.96,150.21,149.92,150.21,5807.0
2018-07-05 15:00:00,150.21,150.25,150.12,150.23,5427.0,150.21,150.25,150.12,150.23,5427.0
2018-07-05 15:05:00,150.26,150.3,150.02,150.3,10541.0,150.26,150.3,150.02,150.3,10541.0
2018-07-05 15:10:00,150.27,150.29,150.21,150.26,4095.0,150.27,150.29,150.21,150.26,4095.0
2018-07-05 15:15:00,150.3,150.37,150.27,150.34,3106.0,150.3,150.37,150.27,150.34,3106.0
2018-07-05 15:20:00,150.26,150.26,150.05,150.05,3647.0,150.26,150.26,150.05,150.05,3647.0
2018-07-05 15:25:00,150.04,150.04,149.84,149.84,1795.0,150.04,150.04,149.84,149.84,1795.0
2018-07-05 15:30:00,149.83,149.96,149.72,149.94,5402.0,149.83,149.96,149.72,149.94,5402.0
2018-07-05 15:35:00,150.04,150.12,149.93,150.12,3742.0,150.04,150.12,149.93,150.12,3742.0
2018-07-05 15:40:00,150.14,150.19,150.01,150.04,4695.0,150.14,150.19,150.01,150.04,4695.0
2018-07-05 15:45:00,150.07,150.21,149.98,150.17,9045.0,150.07,150.21,149.98,150.17,9045.0
2018-07-05 15:50:00,150.21,150.43,150.21,150.3,8824.0,150.21,150.43,150.21,150.3,8824.0
2018-07-05 15:55:00,150.3,150.31,150.08,150.2,23670.0,150.3,150.31,150.08,150.2,23670.0
2018-07-06 09:30:00,149.94,150.02,149.61,149.62,2413.0,149.94,150.02,149.61,149.62,2413.0
2018-07-06 09:35:00,150.04,150.04,150.03,150.04,123.0,150.04,150.04,150.03,150.04,123.0
2018-07-06 09:40:00,150.04,150.04,150.04,150.04,0.0,150.04,150.04,150.04,150.04,0.0
2018-07-06 09:45:00,149.88,150.03,149.87,149.89,1200.0,149.88,150.03,149.87,149.89,1200.0
2018-07-06 09:50:00,149.97,151.04,149.96,151.02,11242.0,149.97,151.04,149.96,151.02,11242.0
2018-07-06 09:55:00,151.13,151.58,151.06,151.06,5100.0,151.13,151.58,151.06,151.06,5100.0
2018-07-06 10:00:00,150.9,151.11,150.71,150.71,2393.0,150.9,151.11,150.71,150.71,2393.0
2018-07-06 10:05:00,150.62,150.69,150.38,150.43,1300.0,150.62,150.69,150.38,150.43,1300.0
2018-07-06 10:10:00,150.5,150.51,150.48,150.5,900.0,150.5,150.51,150.48,150.5,900.0
2018-07-06 10:15:00,150.53,150.69,150.52,150.57,2000.0,150.53,150.69,150.52,150.57,2000.0
2018-07-06 10:20:00,150.55,150.6,150.42,150.6,1400.0,150.55,150.6,150.42,150.6,1400.0
2018-07-06 10:25:00,150.5,150.65,150.5,150.64,2398.0,150.5,150.65,150.5,150.64,2398.0
2018-07-06 10:30:00,150.6,150.6,150.37,150.46,4948.0,150.6,150.6,150.37,150.46,4948.0
2018-07-06 10:35:00,150.51,150.68,150.51,150.64,3400.0,150.51,150.68,150.51,150.64,3400.0
2018-07-06 10:40:00,150.64,150.79,150.64,150.72,2701.0,150.64,150.79,150.64,150.72,2701.0
2018-07-06 10:45:00,150.81,150.87,150.71,150.87,2800.0,150.81,150.87,150.71,150.87,2800.0
2018-07-06 10:50:00,150.81,151.03,150.76,150.91,3916.0,150.81,151.03,150.76,150.91,3916.0
2018-07-06 10:55:00,150.86,151.11,150.85,150.99,5451.0,150.86,151.11,150.85,150.99,5451.0
2018-07-06 11:00:00,150.89,150.89,150.55,150.55,4770.0,150.89,150.89,150.55,150.55,4770.0
2018-07-06 11:05:00,150.65,150.78,150.56,150.71,2500.0,150.65,150.78,150.56,150.71,2500.0
2018-07-06 11:10:00,150.77,150.98,150.71,150.86,3650.0,150.77,150.98,150.71,150.86,3650.0
2018-07-06 11:15:00,150.87,151.01,150.77,150.9,1600.0,150.87,151.01,150.77,150.9,1600.0
2018-07-06 11:20:00,151.03,151.03,150.8,150.94,7054.0,151.03,151.03,150.8,150.94,7054.0
2018-07-06 11:25:00,150.94,151.1,150.87,150.88,4777.0,150.94,151.1,150.87,150.88,4777.0
2018-07-06 11:30:00,150.83,150.83,150.46,150.59,8203.0,150.83,150.83,150.46,150.59,8203.0
2018-07-06 11:35:00,150.47,150.58,150.34,150.53,2639.0,150.47,150.58,150.34,150.53,2639.0
2018-07-06 11:40:00,150.58,150.63,150.35,150.47,4600.0,150.58,150.63,150.35,150.47,4600.0
2018-07-06 11:45:00,150.58,150.67,150.48,150.67,1000.0,150.58,150.67,150.48,150.67,1000.0
2018-07-06 11:50:00,150.66,150.67,150.45,150.45,1442.0,150.66,150.67,150.45,150.45,1442.0
2018-07-06 11:55:00,150.25,150.32,150.24,150.27,1100.0,150.25,150.32,150.24,150.27,1100.0
2018-07-06 12:00:00,150.28,150.33,150.24,150.3,1599.0,150.28,150.33,150.24,150.3,1599.0
2018-07-06 12:05:00,150.4,150.42,150.3,150.34,3100.0,150.4,150.42,150.3,150.34,3100.0
2018-07-06 12:10:00,150.38,150.48,150.34,150.46,2350.0,150.38,150.48,150.34,150.46,2350.0
2018-07-06 12:15:00,150.45,150.45,150.21,150.21,1197.0,150.45,150.45,150.21,150.21,1197.0
2018-07-06 12:20:00,150.21,150.26,150.12,150.26,2000.0,150.21,150.26,150.12,150.26,2000.0
2018-07-06 12:25:00,150.21,150.25,150.12,150.21,3385.0,150.21,150.25,150.12,150.21,3385.0
2018-07-06 12:30:00,150.22,150.48,150.14,150.38,6205.0,150.22,150.48,150.14,150.38,6205.0
2018-07-06 12:35:00,150.45,150.66,150.45,150.66,700.0,150.45,150.66,150.45,150.66,700.0
2018-07-06 12:40:00,150.67,150.71,150.63,150.71,1350.0,150.67,150.71,150.63,150.71,1350.0
2018-07-06 12:45:00,150.71,150.71,150.59,150.67,2300.0,150.71,150.71,150.59,150.67,2300.0
2018-07-06 12:50:00,150.65,150.78,150.65,150.77,1500.0,150.65,150.78,150.65,150.77,1500.0
2018-07-06 12:55:00,150.81,150.87,150.74,150.87,1200.0,150.81,150.87,150.74,150.87,1200.0
2018-07-06 13:00:00,150.87,150.99,150.85,150.88,2764.0,150.87,150.99,150.85,150.88,2764.0
2018-07-06 13:05:00,150.91,151.04,150.9,151.04,1750.0,150.91,151.04,150.9,151.04,1750.0
2018-07-06 13:10:00,151.08,151.13,150.71,150.78,1485.0,151.08,151.13,150.71,150.78,1485.0
2018-07-06 13:15:00,150.8,150.85,150.79,150.85,200.0,150.8,150.85,150.79,150.85,200.0
2018-07-06 13:20:00,150.91,150.94,150.87,150.88,2100.0,150.91,150.94,150.87,150.88,2100.0
2018-07-06 13:25:00,150.89,151.11,150.89,151.11,1300.0,150.89,151.11,150.89,151.11,1300.0
2018-07-06 13:30:00,151.12,151.12,151.05,151.09,900.0,151.12,151.12,151.05,151.09,900.0
2018-07-06 13:35:00,151.07,151.2,151.07,151.12,1402.0,151.07,151.2,151.07,151.12,1402.0
2018-07-06 13:40:00,151.08,151.19,151.07,151.07,902.0,151.08,151.19,151.07,151.07,902.0
2018-07-06 13:45:00,151.11,151.23,151.09,151.09,900.0,151.11,151.23,151.09,151.09,900.0
2018-07-06 13:50:00,151.13,151.29,151.11,151.28,2900.0,151.13,151.29,151.11,151.28,2900.0
2018-07-06 13:55:00,151.28,151.4,151.21,151.39,6684.0,151.28,151.4,151.21,151.39,6684.0
2018-07-06 14:00:00,151.4,151.5,151.33,151.46,14013.0,151.4,151.5,151.33,151.46,14013.0
2018-07-06 14:05:00,151.44,151.52,151.44,151.51,3500.0,151.44,151.52,151.44,151.51,3500.0
2018-07-06 14:10:00,151.52,151.53,151.36,151.5,6991.0,151.52,151.53,151.36,151.5,6991.0
2018-07-06 14:15:00,151.41,151.64,151.41,151.53,4931.0,151.41,151.64,151.41,151.53,4931.0
2018-07-06 14:20:00,151.51,151.57,151.36,151.36,2462.0,151.51,151.57,151.36,151.36,2462.0
2018-07-06 14:25:00,151.3,151.33,151.23,151.23,1550.0,151.3,151.33,151.23,151.23,1550.0
2018-07-06 14:30:00,151.18,151.18,151.03,151.03,1100.0,151.18,151.18,151.03,151.03,1100.0
2018-07-06 14:35:00,151.05,151.07,150.96,150.96,1603.0,151.05,151.07,150.96,150.96,1603.0
2018-07-06 14:40:00,150.96,151.15,150.96,151.11,5458.0,150.96,151.15,150.96,151.11,5458.0
2018-07-06 14:45:00,151.11,151.13,151.08,151.13,2019.0,151.11,151.13,151.08,151.13,2019.0
2018-07-06 14:50:00,151.15,151.22,151.14,151.16,5514.0,151.15,151.22,151.14,151.16,5514.0
2018-07-06 14:55:00,151.16,151.24,151.16,151.24,4374.0,151.16,151.24,151.16,151.24,4374.0
2018-07-06 15:00:00,151.23,151.24,150.95,151.0,6358.0,151.23,151.24,150.95,151.0,6358.0
2018-07-06 15:05:00,151.05,151.2,151.0,151.09,5516.0,151.05,151.2,151.0,151.09,5516.0
2018-07-06 15:10:00,151.08,151.08,150.98,150.98,3193.0,151.08,151.08,150.98,150.98,3193.0
2018-07-06 15:15:00,150.97,151.14,150.93,151.14,3690.0,150.97,151.14,150.93,151.14,3690.0
2018-07-06 15:20:00,151.13,151.33,151.13,151.33,4200.0,151.13,151.33,151.13,151.33,4200.0
2018-07-06 15:25:00,151.25,151.38,151.22,151.36,3684.0,151.25,151.38,151.22,151.36,3684.0
2018-07-06 15:30:00,151.36,151.36,151.09,151.1,3702.0,151.36,151.36,151.09,151.1,3702.0
2018-07-06 15:35:00,151.08,151.08,150.92,151.06,6855.0,151.08,151.08,150.92,151.06,6855.0
2018-07-06 15:40:00,151.05,151.05,150.94,150.99,5597.0,151.05,151.05,150.94,150.99,5597.0
2018-07-06 15:45:00,151.0,151.13,150.97,151.11,9383.0,151.0,151.13,150.97,151.11,9383.0
2018-07-06 15:50:00,151.12,151.12,150.99,150.99,12986.0,151.12,151.12,150.99,150.99,12986.0
2018-07-06 15:55:00,151.01,151.25,150.94,151.12,32327.0,151.01,151.25,150.94,151.12,32327.0
2018-07-09 09:30:00,152.01,152.12,151.24,152.02,29183.0,152.01,152.12,151.24,152.02,29183.0
2018-07-09 09:35:00,152.02,152.41,151.7,152.22,7837.0,152.02,152.41,151.7,152.22,7837.0
2018-07-09 09:40:00,152.22,152.52,152.16,152.16,3180.0,152.22,152.52,152.16,152.16,3180.0
2018-07-09 09:45:00,151.85,151.85,150.85,150.85,2642.0,151.85,151.85,150.85,150.85,2642.0
2018-07-09 09:50:00,150.87,150.92,150.63,150.63,4800.0,150.87,150.92,150.63,150.63,4800.0
2018-07-09 09:55:00,150.66,151.05,150.63,150.88,4880.0,150.66,151.05,150.63,150.88,4880.0
2018-07-09 10:00:00,150.86,150.94,150.66,150.87,5790.0,150.86,150.94,150.66,150.87,5790.0
2018-07-09 10:05:00,150.97,151.07,150.54,150.54,3200.0,150.97,151.07,150.54,150.54,3200.0
2018-07-09 10:10:00,150.53,150.53,150.29,150.29,2243.0,150.53,150.53,150.29,150.29,2243.0
2018-07-09 10:15:00,150.34,150.38,149.84,150.19,5407.0,150.34,150.38,149.84,150.19,5407.0
2018-07-09 10:20:00,150.17,150.17,149.37,149.72,7389.0,150.17,150.17,149.37,149.72,7389.0
2018-07-09 10:25:00,149.76,149.91,149.52,149.74,5548.0,149.76,149.91,149.52,149.74,5548.0
2018-07-09 10:30:00,149.74,149.85,149.59,149.85,3730.0,149.74,149.85,149.59,149.85,3730.0
2018-07-09 10:35:00,149.94,149.97,149.75,149.8,3730.0,149.94,149.97,149.75,149.8,3730.0
2018-07-09 10:40:00,149.8,149.83,149.67,149.81,9604.0,149.8,149.83,149.67,149.81,9604.0
2018-07-09 10:45:00,149.81,149.9,149.77,149.82,4463.0,149.81,149.9,149.77,149.82,4463.0
2018-07-09 10:50:00,149.83,149.99,149.82,149.99,2549.0,149.83,149.99,149.82,149.99,2549.0
2018-07-09 10:55:00,149.99,150.12,149.92,150.07,4500.0,149.99,150.12,149.92,150.07,4500.0
2018-07-09 11:00:00,150.07,150.11,150.03,150.03,532.0,150.07,150.11,150.03,150.03,532.0
2018-07-09 11:05:00,149.93,149.93,149.66,149.72,980.0,149.93,149.93,149.66,149.72,980.0
2018-07-09 11:10:00,149.69,150.02,149.69,150.02,5573.0,149.69,150.02,149.69,150.02,5573.0
2018-07-09 11:15:00,149.94,150.15,149.94,150.05,2333.0,149.94,150.15,149.94,150.05,2333.0
2018-07-09 11:20:00,149.94,149.97,149.91,149.97,1200.0,149.94,149.97,149.91,149.97,1200.0
2018-07-09 11:25:00,149.97,150.06,149.81,149.81,2231.0,149.97,150.06,149.81,149.81,2231.0
2018-07-09 11:30:00,149.8,149.8,149.51,149.68,4757.0,149.8,149.8,149.51,149.68,4757.0
2018-07-09 11:35:00,149.76,149.83,149.72,149.75,2200.0,149.76,149.83,149.72,149.75,2200.0
2018-07-09 11:40:00,149.75,149.8,149.67,149.75,3125.0,149.75,149.8,149.67,149.75,3125.0
2018-07-09 11:45:00,149.66,149.89,149.63,149.83,12152.0,149.66,149.89,149.63,149.83,12152.0
2018-07-09 11:50:00,149.79,149.82,149.64,149.64,2554.0,149.79,149.82,149.64,149.64,2554.0
2018-07-09 11:55:00,149.63,150.11,149.63,150.07,4400.0,149.63,150.11,149.63,150.07,4400.0
2018-07-09 12:00:00,150.02,150.02,149.93,149.99,1100.0,150.02,150.02,149.93,149.99,1100.0
2018-07-09 12:05:00,150.07,150.13,150.07,150.13,600.0,150.07,150.13,150.07,150.13,600.0
2018-07-09 12:10:00,150.16,150.16,149.87,149.89,1738.0,150.16,150.16,149.87,149.89,1738.0
2018-07-09 12:15:00,149.82,149.82,149.66,149.69,902.0,149.82,149.82,149.66,149.69,902.0
2018-07-09 12:20:00,149.74,149.8,149.73,149.78,1900.0,149.74,149.8,149.73,149.78,1900.0
2018-07-09 12:25:00,149.77,149.8,149.74,149.75,1900.0,149.77,149.8,149.74,149.75,1900.0
2018-07-09 12:30:00,149.7,149.75,149.65,149.74,3800.0,149.7,149.75,149.65,149.74,3800.0
2018-07-09 12:35:00,149.73,149.73,149.68,149.69,1028.0,149.73,149.73,149.68,149.69,1028.0
2018-07-09 12:40:00,149.72,149.8,149.64,149.78,10783.0,149.72,149.8,149.64,149.78,10783.0
2018-07-09 12:45:00,149.86,149.88,149.81,149.85,1700.0,149.86,149.88,149.81,149.85,1700.0
2018-07-09 12:50:00,149.81,149.85,149.7,149.85,2600.0,149.81,149.85,149.7,149.85,2600.0
2018-07-09 12:55:00,149.84,149.93,149.83,149.93,2165.0,149.84,149.93,149.83,149.93,2165.0
2018-07-09 13:00:00,149.89,150.01,149.89,150.01,900.0,149.89,150.01,149.89,150.01,900.0
2018-07-09 13:05:00,149.97,149.98,149.91,149.96,1897.0,149.97,149.98,149.91,149.96,1897.0
2018-07-09 13:10:00,150.0,150.01,149.87,149.91,2435.0,150.0,150.01,149.87,149.91,2435.0
2018-07-09 13:15:00,149.95,150.04,149.95,150.0,1600.0,149.95,150.04,149.95,150.0,1600.0
2018-07-09 13:20:00,149.95,149.99,149.95,149.97,500.0,149.95,149.99,149.95,149.97,500.0
2018-07-09 13:25:00,150.03,150.34,150.03,150.3,3700.0,150.03,150.34,150.03,150.3,3700.0
2018-07-09 13:30:00,150.33,150.36,150.14,150.3,23734.0,150.33,150.36,150.14,150.3,23734.0
2018-07-09 13:35:00,150.2,150.31,150.2,150.22,5200.0,150.2,150.31,150.2,150.22,5200.0
2018-07-09 13:40:00,150.25,150.26,150.17,150.19,1403.0,150.25,150.26,150.17,150.19,1403.0
2018-07-09 13:45:00,150.2,150.26,150.15,150.19,5330.0,150.2,150.26,150.15,150.19,5330.0
2018-07-09 13:50:00,150.2,150.35,150.17,150.31,2752.0,150.2,150.35,150.17,150.31,2752.0
2018-07-09 13:55:00,150.25,150.26,150.21,150.22,1400.0,150.25,150.26,150.21,150.22,1400.0
2018-07-09 14:00:00,150.25,150.32,150.23,150.3,2839.0,150.25,150.32,150.23,150.3,2839.0
2018-07-09 14:05:00,150.33,150.41,150.3,150.36,3193.0,150.33,150.41,150.3,150.36,3193.0
2018-07-09 14:10:00,150.3,150.42,150.3,150.42,1500.0,150.3,150.42,150.3,150.42,1500.0
2018-07-09 14:15:00,150.45,150.52,150.42,150.52,1731.0,150.45,150.52,150.42,150.52,1731.0
2018-07-09 14:20:00,150.47,150.52,150.47,150.48,1100.0,150.47,150.52,150.47,150.48,1100.0
2018-07-09 14:25:00,150.44,150.52,150.44,150.48,2600.0,150.44,150.52,150.44,150.48,2600.0
2018-07-09 14:30:00,150.51,150.57,150.46,150.56,3634.0,150.51,150.57,150.46,150.56,3634.0
2018-07-09 14:35:00,150.52,150.61,150.49,150.5,2951.0,150.52,150.61,150.49,150.5,2951.0
2018-07-09 14:40:00,150.5,150.5,150.45,150.49,700.0,150.5,150.5,150.45,150.49,700.0
2018-07-09 14:45:00,150.41,150.45,150.35,150.45,3063.0,150.41,150.45,150.35,150.45,3063.0
2018-07-09 14:50:00,150.42,150.42,150.37,150.41,1400.0,150.42,150.42,150.37,150.41,1400.0
2018-07-09 14:55:00,150.34,150.43,150.32,150.42,4505.0,150.34,150.43,150.32,150.42,4505.0
2018-07-09 15:00:00,150.39,150.5,150.36,150.44,6327.0,150.39,150.5,150.36,150.44,6327.0
2018-07-09 15:05:00,150.38,150.52,150.35,150.46,2275.0,150.38,150.52,150.35,150.46,2275.0
2018-07-09 15:10:00,150.52,150.72,150.48,150.72,5250.0,150.52,150.72,150.48,150.72,5250.0
2018-07-09 15:15:00,150.74,150.75,150.65,150.69,2600.0,150.74,150.75,150.65,150.69,2600.0
2018-07-09 15:20:00,150.66,150.7,150.56,150.7,6000.0,150.66,150.7,150.56,150.7,6000.0
2018-07-09 15:25:00,150.64,150.65,150.52,150.56,2905.0,150.64,150.65,150.52,150.56,2905.0
2018-07-09 15:30:00,150.58,150.59,150.53,150.53,5247.0,150.58,150.59,150.53,150.53,5247.0
2018-07-09 15:35:00,150.55,150.59,150.4,150.59,7213.0,150.55,150.59,150.4,150.59,7213.0
2018-07-09 15:40:00,150.64,150.77,150.64,150.7,7345.0,150.64,150.77,150.64,150.7,7345.0
2018-07-09 15:45:00,150.67,150.75,150.63,150.75,7809.0,150.67,150.75,150.63,150.75,7809.0
2018-07-09 15:50:00,150.71,150.84,150.68,150.74,12850.0,150.71,150.84,150.68,150.74,12850.0
2018-07-09 15:55:00,150.73,150.8,150.67,150.75,22389.0,150.73,150.8,150.67,150.75,22389.0
2018-07-10 09:30:00,150.92,150.92,149.84,149.84,7843.0,150.92,150.92,149.84,149.84,7843.0
2018-07-10 09:35:00,149.93,150.46,149.72,150.18,3030.0,149.93,150.46,149.72,150.18,3030.0
2018-07-10 09:40:00,150.28,150.74,150.2,150.64,14947.0,150.28,150.74,150.2,150.64,14947.0
2018-07-10 09:45:00,150.72,151.15,150.35,150.35,17913.0,150.72,151.15,150.35,150.35,17913.0
2018-07-10 09:50:00,150.08,150.12,149.82,149.95,2658.0,150.08,150.12,149.82,149.95,2658.0
2018-07-10 09:55:00,149.81,149.94,149.81,149.94,200.0,149.81,149.94,149.81,149.94,200.0
2018-07-10 10:00:00,149.8,149.88,149.53,149.88,2785.0,149.8,149.88,149.53,149.88,2785.0
2018-07-10 10:05:00,149.73,150.01,149.71,149.94,5327.0,149.73,150.01,149.71,149.94,5327.0
2018-07-10 10:10:00,149.94,150.15,149.94,150.15,1100.0,149.94,150.15,149.94,150.15,1100.0
2018-07-10 10:15:00,150.23,150.36,150.1,150.24,4102.0,150.23,150.36,150.1,150.24,4102.0
2018-07-10 10:20:00,150.24,150.24,150.12,150.14,2392.0,150.24,150.24,150.12,150.14,2392.0
2018-07-10 10:25:00,150.12,150.12,149.99,149.99,2800.0,150.12,150.12,149.99,149.99,2800.0
2018-07-10 10:30:00,150.02,150.21,150.02,150.2,1300.0,150.02,150.21,150.02,150.2,1300.0
2018-07-10 10:35:00,150.33,150.67,150.33,150.66,4012.0,150.33,150.67,150.33,150.66,4012.0
2018-07-10 10:40:00,150.7,150.7,150.32,150.39,2846.0,150.7,150.7,150.32,150.39,2846.0
2018-07-10 10:45:00,150.44,150.45,150.28,150.28,1700.0,150.44,150.45,150.28,150.28,1700.0
2018-07-10 10:50:00,150.28,150.38,150.18,150.18,2400.0,150.28,150.38,150.18,150.18,2400.0
2018-07-10 10:55:00,150.15,150.35,150.15,150.35,2500.0,150.15,150.35,150.15,150.35,2500.0
2018-07-10 11:00:00,150.35,150.35,149.83,149.88,3900.0,150.35,150.35,149.83,149.88,3900.0
2018-07-10 11:05:00,149.93,150.0,149.7,149.84,6403.0,149.93,150.0,149.7,149.84,6403.0
2018-07-10 11:10:00,149.85,149.85,149.61,149.64,3364.0,149.85,149.85,149.61,149.64,3364.0
2018-07-10 11:15:00,149.67,149.98,149.67,149.98,4504.0,149.67,149.98,149.67,149.98,4504.0
2018-07-10 11:20:00,150.02,150.06,149.87,149.87,4060.0,150.02,150.06,149.87,149.87,4060.0
2018-07-10 11:25:00,149.83,149.97,149.74,149.74,3400.0,149.83,149.97,149.74,149.74,3400.0
2018-07-10 11:30:00,149.77,149.77,149.61,149.64,1266.0,149.77,149.77,149.61,149.64,1266.0
2018-07-10 11:35:00,149.62,149.81,149.59,149.81,600.0,149.62,149.81,149.59,149.81,600.0
2018-07-10 11:40:00,149.85,150.07,149.85,150.02,1655.0,149.85,150.07,149.85,150.02,1655.0
2018-07-10 11:45:00,150.03,150.03,149.87,149.87,3253.0,150.03,150.03,149.87,149.87,3253.0
2018-07-10 11:50:00,149.84,149.95,149.79,149.95,1600.0,149.84,149.95,149.79,149.95,1600.0
2018-07-10 11:55:00,149.89,149.97,149.79,149.83,3500.0,149.89,149.97,149.79,149.83,3500.0
2018-07-10 12:00:00,149.77,149.92,149.77,149.92,500.0,149.77,149.92,149.77,149.92,500.0
2018-07-10 12:05:00,149.86,149.88,149.74,149.88,4014.0,149.86,149.88,149.74,149.88,4014.0
2018-07-10 12:10:00,149.88,150.08,149.83,150.06,4000.0,149.88,150.08,149.83,150.06,4000.0
2018-07-10 12:15:00,150.1,150.15,150.09,150.11,2245.0,150.1,150.15,150.09,150.11,2245.0
2018-07-10 12:20:00,150.11,150.15,150.05,150.09,2300.0,150.11,150.15,150.05,150.09,2300.0
2018-07-10 12:25:00,150.13,150.31,150.13,150.31,2974.0,150.13,150.31,150.13,150.31,2974.0
2018-07-10 12:30:00,150.36,150.36,150.29,150.35,700.0,150.36,150.36,150.29,150.35,700.0
2018-07-10 12:35:00,150.34,150.47,150.34,150.39,2629.0,150.34,150.47,150.34,150.39,2629.0
2018-07-10 12:40:00,150.37,150.37,150.19,150.22,3900.0,150.37,150.37,150.19,150.22,3900.0
2018-07-10 12:45:00,150.23,150.31,150.2,150.31,4093.0,150.23,150.31,150.2,150.31,4093.0
2018-07-10 12:50:00,150.28,150.38,150.2,150.38,8974.0,150.28,150.38,150.2,150.38,8974.0
2018-07-10 12:55:00,150.34,150.34,150.34,150.34,100.0,150.34,150.34,150.34,150.34,100.0
2018-07-10 13:00:00,150.34,150.34,150.17,150.2,11591.0,150.34,150.34,150.17,150.2,11591.0
2018-07-10 13:05:00,150.22,150.3,150.15,150.3,4050.0,150.22,150.3,150.15,150.3,4050.0
2018-07-10 13:10:00,150.24,150.35,150.21,150.26,5430.0,150.24,150.35,150.21,150.26,5430.0
2018-07-10 13:15:00,150.3,150.3,150.2,150.24,800.0,150.3,150.3,150.2,150.24,800.0
2018-07-10 13:20:00,150.26,150.3,150.2,150.29,4330.0,150.26,150.3,150.2,150.29,4330.0
2018-07-10 13:25:00,150.25,150.33,150.2,150.27,2423.0,150.25,150.33,150.2,150.27,2423.0
2018-07-10 13:30:00,150.26,150.35,150.21,150.31,2617.0,150.26,150.35,150.21,150.31,2617.0
2018-07-10 13:35:00,150.3,150.34,150.18,150.18,6103.0,150.3,150.34,150.18,150.18,6103.0
2018-07-10 13:40:00,150.18,150.28,150.07,150.12,7670.0,150.18,150.28,150.07,150.12,7670.0
2018-07-10 13:45:00,150.16,150.16,149.6,149.61,7714.0,150.16,150.16,149.6,149.61,7714.0
2018-07-10 13:50:00,149.58,149.84,149.47,149.81,11150.0,149.58,149.84,149.47,149.81,11150.0
2018-07-10 13:55:00,149.79,149.82,149.75,149.75,800.0,149.79,149.82,149.75,149.75,800.0
2018-07-10 14:00:00,149.77,149.77,149.7,149.76,2374.0,149.77,149.77,149.7,149.76,2374.0
2018-07-10 14:05:00,149.75,149.77,149.66,149.74,4600.0,149.75,149.77,149.66,149.74,4600.0
2018-07-10 14:10:00,149.8,149.88,149.76,149.83,8423.0,149.8,149.88,149.76,149.83,8423.0
2018-07-10 14:15:00,149.88,149.98,149.84,149.95,6050.0,149.88,149.98,149.84,149.95,6050.0
2018-07-10 14:20:00,149.94,149.95,149.85,149.93,5105.0,149.94,149.95,149.85,149.93,5105.0
2018-07-10 14:25:00,149.96,149.99,149.9,149.9,2546.0,149.96,149.99,149.9,149.9,2546.0
2018-07-10 14:30:00,149.95,150.02,149.92,149.93,1500.0,149.95,150.02,149.92,149.93,1500.0
2018-07-10 14:35:00,149.99,150.04,149.94,149.97,2887.0,149.99,150.04,149.94,149.97,2887.0
2018-07-10 14:40:00,150.03,150.03,149.91,149.93,2265.0,150.03,150.03,149.91,149.93,2265.0
2018-07-10 14:45:00,149.93,150.11,149.88,150.01,4648.0,149.93,150.11,149.88,150.01,4648.0
2018-07-10 14:50:00,149.98,150.01,149.92,149.93,4713.0,149.98,150.01,149.92,149.93,4713.0
2018-07-10 14:55:00,149.92,150.01,149.88,150.0,3904.0,149.92,150.01,149.88,150.0,3904.0
2018-07-10 15:00:00,149.96,150.01,149.91,149.95,2603.0,149.96,150.01,149.91,149.95,2603.0
2018-07-10 15:05:00,149.96,149.99,149.92,149.99,1600.0,149.96,149.99,149.92,149.99,1600.0
2018-07-10 15:10:00,149.97,150.04,149.91,150.04,4072.0,149.97,150.04,149.91,150.04,4072.0
2018-07-10 15:15:00,150.05,150.13,150.02,150.11,3308.0,150.05,150.13,150.02,150.11,3308.0
2018-07-10 15:20:00,150.08,150.16,150.07,150.14,5632.0,150.08,150.16,150.07,150.14,5632.0
2018-07-10 15:25:00,150.16,150.24,150.12,150.23,5067.0,150.16,150.24,150.12,150.23,5067.0
2018-07-10 15:30:00,150.16,150.36,150.16,150.25,5111.0,150.16,150.36,150.16,150.25,5111.0
2018-07-10 15:35:00,150.25,150.47,150.25,150.35,4345.0,150.25,150.47,150.25,150.35,4345.0
2018-07-10 15:40:00,150.35,150.56,150.35,150.56,6461.0,150.35,150.56,150.35,150.56,6461.0
2018-07-10 15:45:00,150.54,150.64,150.52,150.64,9057.0,150.54,150.64,150.52,150.64,9057.0
2018-07-10 15:50:00,150.65,150.66,150.53,150.61,7553.0,150.65,150.66,150.53,150.61,7553.0
2018-07-10 15:55:00,150.59,150.69,150.59,150.64,17550.0,150.59,150.69,150.59,150.64,17550.0
2018-07-11 09:30:00,150.05,150.05,149.1,149.27,4789.0,150.05,150.05,149.1,149.27,4789.0
2018-07-11 09:35:00,149.45,149.48,148.8,148.93,32876.0,149.45,149.48,148.8,148.93,32876.0
2018-07-11 09:40:00,149.09,149.19,148.21,148.21,4100.0,149.09,149.19,148.21,148.21,4100.0
2018-07-11 09:45:00,148.04,148.1,147.84,147.85,17144.0,148.04,148.1,147.84,147.85,17144.0
2018-07-11 09:50:00,147.83,148.26,147.83,148.13,4759.0,147.83,148.26,147.83,148.13,4759.0
2018-07-11 09:55:00,148.23,148.73,148.23,148.33,3623.0,148.23,148.73,148.23,148.33,3623.0
2018-07-11 10:00:00,148.57,148.65,148.17,148.32,3532.0,148.57,148.65,148.17,148.32,3532.0
2018-07-11 10:05:00,148.39,148.39,148.35,148.35,200.0,148.39,148.39,148.35,148.35,200.0
2018-07-11 10:10:00,148.3,148.47,148.1,148.37,12500.0,148.3,148.47,148.1,148.37,12500.0
2018-07-11 10:15:00,148.43,149.08,148.43,148.95,2800.0,148.43,149.08,148.43,148.95,2800.0
2018-07-11 10:20:00,149.06,149.38,148.98,149.38,6884.0,149.06,149.38,148.98,149.38,6884.0
2018-07-11 10:25:00,149.41,149.71,149.33,149.71,4344.0,149.41,149.71,149.33,149.71,4344.0
2018-07-11 10:30:00,149.62,149.66,149.5,149.56,3059.0,149.62,149.66,149.5,149.56,3059.0
2018-07-11 10:35:00,149.55,149.97,149.55,149.74,7321.0,149.55,149.97,149.55,149.74,7321.0
2018-07-11 10:40:00,149.76,149.84,149.59,149.78,7779.0,149.76,149.84,149.59,149.78,7779.0
2018-07-11 10:45:00,149.7,149.76,149.4,149.63,3261.0,149.7,149.76,149.4,149.63,3261.0
2018-07-11 10:50:00,149.55,149.87,149.49,149.52,1379.0,149.55,149.87,149.49,149.52,1379.0
2018-07-11 10:55:00,149.59,149.59,149.52,149.53,400.0,149.59,149.59,149.52,149.53,400.0
2018-07-11 11:00:00,149.52,149.75,149.4,149.4,2600.0,149.52,149.75,149.4,149.4,2600.0
2018-07-11 11:05:00,149.39,149.5,149.38,149.4,1500.0,149.39,149.5,149.38,149.4,1500.0
2018-07-11 11:10:00,149.52,149.52,149.32,149.48,1927.0,149.52,149.52,149.32,149.48,1927.0
2018-07-11 11:15:00,149.43,149.58,149.31,149.31,1012.0,149.43,149.58,149.31,149.31,1012.0
2018-07-11 11:20:00,149.22,149.23,149.22,149.23,400.0,149.22,149.23,149.22,149.23,400.0
2018-07-11 11:25:00,149.23,149.23,148.92,149.04,3802.0,149.23,149.23,148.92,149.04,3802.0
2018-07-11 11:30:00,149.05,149.05,148.75,148.81,1331.0,149.05,149.05,148.75,148.81,1331.0
2018-07-11 11:35:00,148.84,149.22,148.82,149.17,47311.0,148.84,149.22,148.82,149.17,47311.0
2018-07-11 11:40:00,149.21,149.38,149.09,149.09,3100.0,149.21,149.38,149.09,149.09,3100.0
2018-07-11 11:45:00,149.18,149.31,149.12,149.27,2400.0,149.18,149.31,149.12,149.27,2400.0
2018-07-11 11:50:00,149.31,149.41,149.24,149.38,1500.0,149.31,149.41,149.24,149.38,1500.0
2018-07-11 11:55:00,149.31,149.32,149.24,149.25,700.0,149.31,149.32,149.24,149.25,700.0
2018-07-11 12:00:00,149.31,149.32,149.08,149.08,2300.0,149.31,149.32,149.08,149.08,2300.0
2018-07-11 12:05:00,149.07,149.24,148.99,148.99,2459.0,149.07,149.24,148.99,148.99,2459.0
2018-07-11 12:10:00,149.04,149.04,148.82,148.82,1500.0,149.04,149.04,148.82,148.82,1500.0
2018-07-11 12:15:00,148.69,148.89,148.69,148.89,1390.0,148.69,148.89,148.69,148.89,1390.0
2018-07-11 12:20:00,148.89,148.99,148.74,148.75,3235.0,148.89,148.99,148.74,148.75,3235.0
2018-07-11 12:25:00,148.8,148.8,148.69,148.71,1550.0,148.8,148.8,148.69,148.71,1550.0
2018-07-11 12:30:00,148.75,148.84,148.69,148.84,1518.0,148.75,148.84,148.69,148.84,1518.0
2018-07-11 12:35:00,148.77,148.84,148.7,148.81,900.0,148.77,148.84,148.7,148.81,900.0
2018-07-11 12:40:00,148.73,148.81,148.65,148.66,2413.0,148.73,148.81,148.65,148.66,2413.0
2018-07-11 12:45:00,148.62,148.82,148.6,148.69,3597.0,148.62,148.82,148.6,148.69,3597.0
2018-07-11 12:50:00,148.72,149.03,148.7,148.87,1462.0,148.72,149.03,148.7,148.87,1462.0
2018-07-11 12:55:00,148.86,148.95,148.72,148.95,1600.0,148.86,148.95,148.72,148.95,1600.0
2018-07-11 13:00:00,149.0,149.01,148.87,148.87,800.0,149.0,149.01,148.87,148.87,800.0
2018-07-11 13:05:00,148.86,148.86,148.73,148.73,1500.0,148.86,148.86,148.73,148.73,1500.0
2018-07-11 13:10:00,148.65,148.78,148.65,148.78,1200.0,148.65,148.78,148.65,148.78,1200.0
2018-07-11 13:15:00,148.77,148.82,148.75,148.75,500.0,148.77,148.82,148.75,148.75,500.0
2018-07-11 13:20:00,148.78,148.93,148.77,148.92,1805.0,148.78,148.93,148.77,148.92,1805.0
2018-07-11 13:25:00,148.88,148.95,148.84,148.92,400.0,148.88,148.95,148.84,148.92,400.0
2018-07-11 13:30:00,148.91,148.98,148.72,148.72,2100.0,148.91,148.98,148.72,148.72,2100.0
2018-07-11 13:35:00,148.78,148.93,148.78,148.86,1100.0,148.78,148.93,148.78,148.86,1100.0
2018-07-11 13:40:00,148.79,148.91,148.79,148.84,902.0,148.79,148.91,148.79,148.84,902.0
2018-07-11 13:45:00,148.94,148.94,148.93,148.93,600.0,148.94,148.94,148.93,148.93,600.0
2018-07-11 13:50:00,148.9,148.99,148.8,148.99,1500.0,148.9,148.99,148.8,148.99,1500.0
2018-07-11 13:55:00,148.94,149.01,148.94,149.01,300.0,148.94,149.01,148.94,149.01,300.0
2018-07-11 14:00:00,149.02,149.08,148.99,149.06,3545.0,149.02,149.08,148.99,149.06,3545.0
2018-07-11 14:05:00,149.01,149.03,148.96,148.99,1117.0,149.01,149.03,148.96,148.99,1117.0
2018-07-11 14:10:00,148.96,148.96,148.81,148.82,2753.0,148.96,148.96,148.81,148.82,2753.0
2018-07-11 14:15:00,148.81,148.95,148.81,148.94,1825.0,148.81,148.95,148.81,148.94,1825.0
2018-07-11 14:20:00,148.94,149.07,148.94,148.95,900.0,148.94,149.07,148.94,148.95,900.0
2018-07-11 14:25:00,148.97,148.98,148.84,148.97,1200.0,148.97,148.98,148.84,148.97,1200.0
2018-07-11 14:30:00,148.97,149.16,148.89,149.16,1600.0,148.97,149.16,148.89,149.16,1600.0
2018-07-11 14:35:00,149.16,149.16,149.04,149.07,1700.0,149.16,149.16,149.04,149.07,1700.0
2018-07-11 14:40:00,149.1,149.1,148.95,148.98,1600.0,149.1,149.1,148.95,148.98,1600.0
2018-07-11 14:45:00,148.97,149.06,148.96,149.03,800.0,148.97,149.06,148.96,149.03,800.0
2018-07-11 14:50:00,148.93,149.03,148.92,149.01,3000.0,148.93,149.03,148.92,149.01,3000.0
2018-07-11 14:55:00,149.08,149.08,149.03,149.06,700.0,149.08,149.08,149.03,149.06,700.0
2018-07-11 15:00:00,149.06,149.06,148.87,148.9,4347.0,149.06,149.06,148.87,148.9,4347.0
2018-07-11 15:05:00,148.93,149.05,148.92,149.04,1300.0,148.93,149.05,148.92,149.04,1300.0
2018-07-11 15:10:00,149.02,149.07,148.9,149.0,3900.0,149.02,149.07,148.9,149.0,3900.0
2018-07-11 15:15:00,149.05,149.06,148.92,148.94,2339.0,149.05,149.06,148.92,148.94,2339.0
2018-07-11 15:20:00,148.93,148.93,148.6,148.6,2960.0,148.93,148.93,148.6,148.6,2960.0
2018-07-11 15:25:00,148.6,148.78,148.59,148.66,4934.0,148.6,148.78,148.59,148.66,4934.0
2018-07-11 15:30:00,148.71,148.81,148.66,148.81,4900.0,148.71,148.81,148.66,148.81,4900.0
2018-07-11 15:35:00,148.83,148.83,148.75,148.8,6280.0,148.83,148.83,148.75,148.8,6280.0
2018-07-11 15:40:00,148.81,148.84,148.62,148.62,5444.0,148.81,148.84,148.62,148.62,5444.0
2018-07-11 15:45:00,148.59,148.74,148.57,148.67,8528.0,148.59,148.74,148.57,148.67,8528.0
2018-07-11 15:50:00,148.63,148.86,148.61,148.69,12139.0,148.63,148.86,148.61,148.69,12139.0
2018-07-11 15:55:00,148.69,148.79,148.59,148.79,22856.0,148.69,148.79,148.59,148.79,22856.0
2018-07-12 09:30:00,148.69,149.61,148.54,148.54,3244.0,148.69,149.61,148.54,148.54,3244.0
2018-07-12 09:35:00,148.71,148.77,147.78,147.86,8470.0,148.71,148.77,147.78,147.86,8470.0
2018-07-12 09:40:00,147.86,147.86,147.48,147.53,3325.0,147.86,147.86,147.48,147.53,3325.0
2018-07-12 09:45:00,147.4,147.78,147.34,147.75,3350.0,147.4,147.78,147.34,147.75,3350.0
2018-07-12 09:50:00,148.0,148.0,147.66,147.98,9202.0,148.0,148.0,147.66,147.98,9202.0
2018-07-12 09:55:00,148.07,148.19,147.69,147.97,29041.0,148.07,148.19,147.69,147.97,29041.0
2018-07-12 10:00:00,147.91,148.01,147.68,147.99,6100.0,147.91,148.01,147.68,147.99,6100.0
2018-07-12 10:05:00,148.05,148.44,147.98,148.1,4798.0,148.05,148.44,147.98,148.1,4798.0
2018-07-12 10:10:00,148.08,148.08,147.83,147.99,2200.0,148.08,148.08,147.83,147.99,2200.0
2018-07-12 10:15:00,148.03,148.07,147.63,147.63,3538.0,148.03,148.07,147.63,147.63,3538.0
2018-07-12 10:20:00,147.65,147.71,147.07,147.07,3300.0,147.65,147.71,147.07,147.07,3300.0
2018-07-12 10:25:00,147.05,147.2,146.94,146.94,4850.0,147.05,147.2,146.94,146.94,4850.0
2018-07-12 10:30:00,146.96,147.13,146.65,147.13,7886.0,146.96,147.13,146.65,147.13,7886.0
2018-07-12 10:35:00,147.07,147.33,147.01,147.33,6304.0,147.07,147.33,147.01,147.33,6304.0
2018-07-12 10:40:00,147.37,147.48,147.02,147.04,5029.0,147.37,147.48,147.02,147.04,5029.0
2018-07-12 10:45:00,147.02,147.51,147.02,147.49,3200.0,147.02,147.51,147.02,147.49,3200.0
2018-07-12 10:50:00,147.5,147.77,147.49,147.55,18678.0,147.5,147.77,147.49,147.55,18678.0
2018-07-12 10:55:00,147.51,147.77,147.34,147.37,9963.0,147.51,147.77,147.34,147.37,9963.0
2018-07-12 11:00:00,147.38,147.38,146.96,147.18,4154.0,147.38,147.38,146.96,147.18,4154.0
2018-07-12 11:05:00,147.14,147.16,146.86,146.86,24833.0,147.14,147.16,146.86,146.86,24833.0
2018-07-12 11:10:00,146.82,147.19,146.82,147.19,2700.0,146.82,147.19,146.82,147.19,2700.0
2018-07-12 11:15:00,147.14,147.35,147.0,147.25,8304.0,147.14,147.35,147.0,147.25,8304.0
2018-07-12 11:20:00,147.25,147.25,146.9,146.9,1454.0,147.25,147.25,146.9,146.9,1454.0
2018-07-12 11:25:00,146.89,146.94,146.7,146.94,2032.0,146.89,146.94,146.7,146.94,2032.0
2018-07-12 11:30:00,147.0,147.21,147.0,147.09,4688.0,147.0,147.21,147.0,147.09,4688.0
2018-07-12 11:35:00,147.14,147.14,146.64,146.74,9903.0,147.14,147.14,146.64,146.74,9903.0
2018-07-12 11:40:00,146.75,146.88,146.63,146.83,7618.0,146.75,146.88,146.63,146.83,7618.0
2018-07-12 11:45:00,146.81,147.09,146.67,146.86,13131.0,146.81,147.09,146.67,146.86,13131.0
2018-07-12 11:50:00,146.95,146.98,146.86,146.86,1200.0,146.95,146.98,146.86,146.86,1200.0
2018-07-12 11:55:00,146.87,146.87,146.82,146.86,1450.0,146.87,146.87,146.82,146.86,1450.0
2018-07-12 12:00:00,146.77,146.79,146.72,146.76,2350.0,146.77,146.79,146.72,146.76,2350.0
2018-07-12 12:05:00,146.78,146.83,146.74,146.83,1400.0,146.78,146.83,146.74,146.83,1400.0
2018-07-12 12:10:00,146.92,147.05,146.91,147.05,1323.0,146.92,147.05,146.91,147.05,1323.0
2018-07-12 12:15:00,147.08,147.11,147.02,147.03,1251.0,147.08,147.11,147.02,147.03,1251.0
2018-07-12 12:20:00,147.09,147.15,147.09,147.14,960.0,147.09,147.15,147.09,147.14,960.0
2018-07-12 12:25:00,147.18,147.21,147.14,147.21,1100.0,147.18,147.21,147.14,147.21,1100.0
2018-07-12 12:30:00,147.21,147.34,147.21,147.34,800.0,147.21,147.34,147.21,147.34,800.0
2018-07-12 12:35:00,147.52,147.64,147.51,147.64,2001.0,147.52,147.64,147.51,147.64,2001.0
2018-07-12 12:40:00,147.57,147.61,147.51,147.61,2311.0,147.57,147.61,147.51,147.61,2311.0
2018-07-12 12:45:00,147.64,147.71,147.64,147.69,700.0,147.64,147.71,147.64,147.69,700.0
2018-07-12 12:50:00,147.6,147.72,147.55,147.72,3400.0,147.6,147.72,147.55,147.72,3400.0
2018-07-12 12:55:00,147.7,147.77,147.66,147.77,4857.0,147.7,147.77,147.66,147.77,4857.0
2018-07-12 13:00:00,147.76,147.84,147.74,147.84,1701.0,147.76,147.84,147.74,147.84,1701.0
2018-07-12 13:05:00,147.81,147.82,147.68,147.75,2400.0,147.81,147.82,147.68,147.75,2400.0
2018-07-12 13:10:00,147.78,147.79,147.65,147.71,1400.0,147.78,147.79,147.65,147.71,1400.0
2018-07-12 13:15:00,147.79,147.89,147.79,147.89,700.0,147.79,147.89,147.79,147.89,700.0
2018-07-12 13:20:00,147.85,147.88,147.85,147.88,300.0,147.85,147.88,147.85,147.88,300.0
2018-07-12 13:25:00,147.92,148.0,147.91,148.0,1500.0,147.92,148.0,147.91,148.0,1500.0
2018-07-12 13:30:00,148.07,148.09,147.84,147.88,3054.0,148.07,148.09,147.84,147.88,3054.0
2018-07-12 13:35:00,147.93,148.0,147.85,147.94,1300.0,147.93,148.0,147.85,147.94,1300.0
2018-07-12 13:40:00,147.97,147.98,147.93,147.95,700.0,147.97,147.98,147.93,147.95,700.0
2018-07-12 13:45:00,147.97,147.97,147.85,147.85,1503.0,147.97,147.97,147.85,147.85,1503.0
2018-07-12 13:50:00,147.75,147.75,147.61,147.61,1000.0,147.75,147.75,147.61,147.61,1000.0
2018-07-12 13:55:00,147.57,147.72,147.57,147.72,1600.0,147.57,147.72,147.57,147.72,1600.0
2018-07-12 14:00:00,147.69,148.12,147.66,148.12,4730.0,147.69,148.12,147.66,148.12,4730.0
2018-07-12 14:05:00,148.05,148.06,147.85,147.86,1019.0,148.05,148.06,147.85,147.86,1019.0
2018-07-12 14:10:00,147.89,147.91,147.77,147.77,700.0,147.89,147.91,147.77,147.77,700.0
2018-07-12 14:15:00,147.77,148.01,147.76,147.94,2456.0,147.77,148.01,147.76,147.94,2456.0
2018-07-12 14:20:00,148.02,148.04,147.94,148.01,5240.0,148.02,148.04,147.94,148.01,5240.0
2018-07-12 14:25:00,148.04,148.15,148.02,148.12,3300.0,148.04,148.15,148.02,148.12,3300.0
2018-07-12 14:30:00,148.08,148.12,148.07,148.12,600.0,148.08,148.12,148.07,148.12,600.0
2018-07-12 14:35:00,148.06,148.06,147.85,147.93,800.0,148.06,148.06,147.85,147.93,800.0
2018-07-12 14:40:00,147.85,147.85,147.73,147.83,1605.0,147.85,147.85,147.73,147.83,1605.0
2018-07-12 14:45:00,147.87,147.94,147.84,147.94,2356.0,147.87,147.94,147.84,147.94,2356.0
2018-07-12 14:50:00,147.93,147.98,147.87,147.97,1400.0,147.93,147.98,147.87,147.97,1400.0
2018-07-12 14:55:00,148.01,148.12,148.0,148.01,1900.0,148.01,148.12,148.0,148.01,1900.0
2018-07-12 15:00:00,147.99,148.12,147.86,148.11,3800.0,147.99,148.12,147.86,148.11,3800.0
2018-07-12 15:05:00,148.12,148.17,148.08,148.1,5162.0,148.12,148.17,148.08,148.1,5162.0
2018-07-12 15:10:00,148.08,148.08,147.97,148.03,2700.0,148.08,148.08,147.97,148.03,2700.0
2018-07-12 15:15:00,148.08,148.23,148.08,148.16,4921.0,148.08,148.23,148.08,148.16,4921.0
2018-07-12 15:20:00,148.15,148.17,148.04,148.04,5652.0,148.15,148.17,148.04,148.04,5652.0
2018-07-12 15:25:00,148.06,148.19,148.06,148.18,2300.0,148.06,148.19,148.06,148.18,2300.0
2018-07-12 15:30:00,148.19,148.21,147.98,147.99,6006.0,148.19,148.21,147.98,147.99,6006.0
2018-07-12 15:35:00,148.0,148.0,147.88,147.93,3800.0,148.0,148.0,147.88,147.93,3800.0
2018-07-12 15:40:00,147.91,147.92,147.81,147.87,4258.0,147.91,147.92,147.81,147.87,4258.0
2018-07-12 15:45:00,147.81,147.94,147.7,147.93,9796.0,147.81,147.94,147.7,147.93,9796.0
2018-07-12 15:50:00,147.94,147.94,147.8,147.83,14172.0,147.94,147.94,147.8,147.83,14172.0
2018-07-12 15:55:00,147.84,148.04,147.79,147.99,31797.0,147.84,148.04,147.79,147.99,31797.0
2018-07-13 09:30:00,147.8,148.5,147.38,148.5,7036.0,147.8,148.5,147.38,148.5,7036.0
2018-07-13 09:35:00,148.55,148.94,148.55,148.6,2035.0,148.55,148.94,148.55,148.6,2035.0
2018-07-13 09:40:00,148.53,149.03,148.4,148.87,1635.0,148.53,149.03,148.4,148.87,1635.0
2018-07-13 09:45:00,148.97,149.15,148.79,148.8,3000.0,148.97,149.15,148.79,148.8,3000.0
2018-07-13 09:50:00,148.86,149.03,148.86,149.02,1200.0,148.86,149.03,148.86,149.02,1200.0
2018-07-13 09:55:00,149.12,149.21,148.75,148.91,5600.0,149.12,149.21,148.75,148.91,5600.0
2018-07-13 10:00:00,148.99,149.42,148.98,149.31,1400.0,148.99,149.42,148.98,149.31,1400.0
2018-07-13 10:05:00,149.42,149.69,149.32,149.61,2465.0,149.42,149.69,149.32,149.61,2465.0
2018-07-13 10:10:00,149.55,149.61,149.42,149.57,3029.0,149.55,149.61,149.42,149.57,3029.0
2018-07-13 10:15:00,149.68,149.98,149.68,149.98,3500.0,149.68,149.98,149.68,149.98,3500.0
2018-07-13 10:20:00,149.88,150.22,149.88,150.15,7138.0,149.88,150.22,149.88,150.15,7138.0
2018-07-13 10:25:00,150.06,150.15,149.86,149.87,28900.0,150.06,150.15,149.86,149.87,28900.0
2018-07-13 10:30:00,149.87,149.88,149.59,149.59,14971.0,149.87,149.88,149.59,149.59,14971.0
2018-07-13 10:35:00,149.45,149.71,149.44,149.56,7256.0,149.45,149.71,149.44,149.56,7256.0
2018-07-13 10:40:00,149.42,149.47,149.18,149.22,3100.0,149.42,149.47,149.18,149.22,3100.0
2018-07-13 10:45:00,149.29,149.29,149.08,149.09,3875.0,149.29,149.29,149.08,149.09,3875.0
2018-07-13 10:50:00,149.03,149.04,149.01,149.01,400.0,149.03,149.04,149.01,149.01,400.0
2018-07-13 10:55:00,149.0,149.48,148.97,149.48,3009.0,149.0,149.48,148.97,149.48,3009.0
2018-07-13 11:00:00,149.38,149.71,149.38,149.68,1300.0,149.38,149.71,149.38,149.68,1300.0
2018-07-13 11:05:00,149.64,149.69,149.42,149.69,2952.0,149.64,149.69,149.42,149.69,2952.0
2018-07-13 11:10:00,149.74,150.01,149.7,149.7,6400.0,149.74,150.01,149.7,149.7,6400.0
2018-07-13 11:15:00,149.58,149.64,149.38,149.39,5646.0,149.58,149.64,149.38,149.39,5646.0
2018-07-13 11:20:00,149.36,149.93,149.35,149.82,7460.0,149.36,149.93,149.35,149.82,7460.0
2018-07-13 11:25:00,149.76,149.82,149.4,149.42,3800.0,149.76,149.82,149.4,149.42,3800.0
2018-07-13 11:30:00,149.3,149.47,149.29,149.29,2570.0,149.3,149.47,149.29,149.29,2570.0
2018-07-13 11:35:00,149.27,149.55,149.24,149.5,1200.0,149.27,149.55,149.24,149.5,1200.0
2018-07-13 11:40:00,149.51,149.56,149.29,149.46,3572.0,149.51,149.56,149.29,149.46,3572.0
2018-07-13 11:45:00,149.59,149.59,149.34,149.34,1100.0,149.59,149.59,149.34,149.34,1100.0
2018-07-13 11:50:00,149.47,149.92,149.46,149.92,6400.0,149.47,149.92,149.46,149.92,6400.0
2018-07-13 11:55:00,149.9,150.19,149.9,150.17,3537.0,149.9,150.19,149.9,150.17,3537.0
2018-07-13 12:00:00,150.17,150.37,150.1,150.16,8030.0,150.17,150.37,150.1,150.16,8030.0
2018-07-13 12:05:00,150.21,150.33,150.11,150.11,6742.0,150.21,150.33,150.11,150.11,6742.0
2018-07-13 12:10:00,150.17,150.2,150.02,150.2,5640.0,150.17,150.2,150.02,150.2,5640.0
2018-07-13 12:15:00,150.19,150.25,150.14,150.25,2700.0,150.19,150.25,150.14,150.25,2700.0
2018-07-13 12:20:00,150.24,150.62,150.22,150.59,15884.0,150.24,150.62,150.22,150.59,15884.0
2018-07-13 12:25:00,150.6,150.71,150.57,150.71,8167.0,150.6,150.71,150.57,150.71,8167.0
2018-07-13 12:30:00,150.64,150.66,150.5,150.61,11475.0,150.64,150.66,150.5,150.61,11475.0
2018-07-13 12:35:00,150.6,150.73,150.59,150.68,3858.0,150.6,150.73,150.59,150.68,3858.0
2018-07-13 12:40:00,150.69,150.83,150.65,150.74,7666.0,150.69,150.83,150.65,150.74,7666.0
2018-07-13 12:45:00,150.74,150.97,150.68,150.68,8200.0,150.74,150.97,150.68,150.68,8200.0
2018-07-13 12:50:00,150.72,150.77,150.57,150.62,5250.0,150.72,150.77,150.57,150.62,5250.0
2018-07-13 12:55:00,150.65,150.72,150.6,150.68,5587.0,150.65,150.72,150.6,150.68,5587.0
2018-07-13 13:00:00,150.66,150.82,150.63,150.82,2900.0,150.66,150.82,150.63,150.82,2900.0
2018-07-13 13:05:00,150.82,151.21,150.82,151.14,15344.0,150.82,151.21,150.82,151.14,15344.0
2018-07-13 13:10:00,151.06,151.17,151.02,151.06,4100.0,151.06,151.17,151.02,151.06,4100.0
2018-07-13 13:15:00,151.0,151.17,151.0,151.17,4710.0,151.0,151.17,151.0,151.17,4710.0
2018-07-13 13:20:00,151.15,151.25,151.11,151.21,11163.0,151.15,151.25,151.11,151.21,11163.0
2018-07-13 13:25:00,151.2,151.2,150.82,150.82,4900.0,151.2,151.2,150.82,150.82,4900.0
2018-07-13 13:30:00,150.88,150.9,150.61,150.61,3264.0,150.88,150.9,150.61,150.61,3264.0
2018-07-13 13:35:00,150.51,150.54,150.35,150.42,3580.0,150.51,150.54,150.35,150.42,3580.0
2018-07-13 13:40:00,150.34,150.47,150.34,150.37,1600.0,150.34,150.47,150.34,150.37,1600.0
2018-07-13 13:45:00,150.46,150.64,150.42,150.61,5275.0,150.46,150.64,150.42,150.61,5275.0
2018-07-13 13:50:00,150.66,151.11,150.62,151.11,7400.0,150.66,151.11,150.62,151.11,7400.0
2018-07-13 13:55:00,151.11,151.36,151.11,151.22,7556.0,151.11,151.36,151.11,151.22,7556.0
2018-07-13 14:00:00,151.31,151.31,150.86,151.01,5190.0,151.31,151.31,150.86,151.01,5190.0
2018-07-13 14:05:00,150.98,151.08,150.9,151.08,4786.0,150.98,151.08,150.9,151.08,4786.0
2018-07-13 14:10:00,151.02,151.02,150.82,150.99,5163.0,151.02,151.02,150.82,150.99,5163.0
2018-07-13 14:15:00,150.96,151.13,150.89,151.05,4564.0,150.96,151.13,150.89,151.05,4564.0
2018-07-13 14:20:00,151.06,151.13,151.03,151.12,3184.0,151.06,151.13,151.03,151.12,3184.0
2018-07-13 14:25:00,151.15,151.38,151.15,151.38,6504.0,151.15,151.38,151.15,151.38,6504.0
2018-07-13 14:30:00,151.32,151.43,151.32,151.37,6475.0,151.32,151.43,151.32,151.37,6475.0
2018-07-13 14:35:00,151.33,151.33,151.06,151.15,3947.0,151.33,151.33,151.06,151.15,3947.0
2018-07-13 14:40:00,151.23,151.3,151.14,151.15,3167.0,151.23,151.3,151.14,151.15,3167.0
2018-07-13 14:45:00,151.12,151.3,151.12,151.27,2676.0,151.12,151.3,151.12,151.27,2676.0
2018-07-13 14:50:00,151.22,151.31,151.2,151.24,8744.0,151.22,151.31,151.2,151.24,8744.0
2018-07-13 14:55:00,151.28,151.29,151.0,151.09,6097.0,151.28,151.29,151.0,151.09,6097.0
2018-07-13 15:00:00,151.08,151.28,151.05,151.26,7634.0,151.08,151.28,151.05,151.26,7634.0
2018-07-13 15:05:00,151.27,151.27,151.1,151.12,4402.0,151.27,151.27,151.1,151.12,4402.0
2018-07-13 15:10:00,151.12,151.29,151.09,151.29,6963.0,151.12,151.29,151.09,151.29,6963.0
2018-07-13 15:15:00,151.27,151.27,150.95,150.96,8827.0,151.27,151.27,150.95,150.96,8827.0
2018-07-13 15:20:00,150.97,151.12,150.97,151.09,25647.0,150.97,151.12,150.97,151.09,25647.0
2018-07-13 15:25:00,151.12,151.12,150.94,151.08,8720.0,151.12,151.12,150.94,151.08,8720.0
2018-07-13 15:30:00,151.08,151.22,151.05,151.06,9967.0,151.08,151.22,151.05,151.06,9967.0
2018-07-13 15:35:00,151.05,151.2,150.96,151.19,10520.0,151.05,151.2,150.96,151.19,10520.0
2018-07-13 15:40:00,151.17,151.2,150.98,151.0,20621.0,151.17,151.2,150.98,151.0,20621.0
2018-07-13 15:45:00,150.92,151.17,150.92,151.13,19310.0,150.92,151.17,150.92,151.13,19310.0
2018-07-13 15:50:00,151.15,151.25,151.13,151.22,25753.0,151.15,151.25,151.13,151.22,25753.0
2018-07-13 15:55:00,151.22,151.38,151.18,151.2,62920.0,151.22,151.38,151.18,151.2,62920.0
2018-07-16 09:30:00,151.66,152.34,151.49,151.54,10602.0,151.66,152.34,151.49,151.54,10602.0
2018-07-16 09:35:00,151.64,151.64,149.97,149.97,6851.0,151.64,151.64,149.97,149.97,6851.0
2018-07-16 09:40:00,149.96,149.96,149.37,149.66,6882.0,149.96,149.96,149.37,149.66,6882.0
2018-07-16 09:45:00,149.66,149.94,149.06,149.71,5100.0,149.66,149.94,149.06,149.71,5100.0
2018-07-16 09:50:00,149.86,150.18,149.51,149.94,18627.0,149.86,150.18,149.51,149.94,18627.0
2018-07-16 09:55:00,150.04,150.65,150.03,150.03,7529.0,150.04,150.65,150.03,150.03,7529.0
2018-07-16 10:00:00,149.84,150.31,149.81,150.31,4609.0,149.84,150.31,149.81,150.31,4609.0
2018-07-16 10:05:00,150.31,150.32,149.47,149.65,19315.0,150.31,150.32,149.47,149.65,19315.0
2018-07-16 10:10:00,149.61,149.61,148.85,149.08,8013.0,149.61,149.61,148.85,149.08,8013.0
2018-07-16 10:15:00,149.22,149.37,149.0,149.25,2655.0,149.22,149.37,149.0,149.25,2655.0
2018-07-16 10:20:00,149.33,149.47,149.17,149.24,6483.0,149.33,149.47,149.17,149.24,6483.0
2018-07-16 10:25:00,149.34,149.76,149.34,149.7,6285.0,149.34,149.76,149.34,149.7,6285.0
2018-07-16 10:30:00,149.65,149.81,149.59,149.6,5395.0,149.65,149.81,149.59,149.6,5395.0
2018-07-16 10:35:00,149.64,149.89,149.55,149.75,6651.0,149.64,149.89,149.55,149.75,6651.0
2018-07-16 10:40:00,149.76,149.77,149.26,149.35,4063.0,149.76,149.77,149.26,149.35,4063.0
2018-07-16 10:45:00,149.38,149.86,149.38,149.51,5931.0,149.38,149.86,149.38,149.51,5931.0
2018-07-16 10:50:00,149.45,149.73,149.45,149.69,3642.0,149.45,149.73,149.45,149.69,3642.0
2018-07-16 10:55:00,149.65,149.72,149.48,149.56,34212.0,149.65,149.72,149.48,149.56,34212.0
2018-07-16 11:00:00,149.6,149.9,149.6,149.69,4400.0,149.6,149.9,149.6,149.69,4400.0
2018-07-16 11:05:00,149.69,149.83,149.61,149.61,5063.0,149.69,149.83,149.61,149.61,5063.0
2018-07-16 11:10:00,149.54,149.79,149.35,149.64,3600.0,149.54,149.79,149.35,149.64,3600.0
2018-07-16 11:15:00,149.72,149.84,149.5,149.5,5200.0,149.72,149.84,149.5,149.5,5200.0
2018-07-16 11:20:00,149.58,149.64,149.47,149.5,1451.0,149.58,149.64,149.47,149.5,1451.0
2018-07-16 11:25:00,149.61,149.87,149.46,149.61,5204.0,149.61,149.87,149.46,149.61,5204.0
2018-07-16 11:30:00,149.58,149.58,149.41,149.41,1950.0,149.58,149.58,149.41,149.41,1950.0
2018-07-16 11:35:00,149.5,149.67,149.49,149.55,5620.0,149.5,149.67,149.49,149.55,5620.0
2018-07-16 11:40:00,149.44,149.51,149.42,149.43,2200.0,149.44,149.51,149.42,149.43,2200.0
2018-07-16 11:45:00,149.43,149.43,149.04,149.2,16084.0,149.43,149.43,149.04,149.2,16084.0
2018-07-16 11:50:00,149.31,149.52,149.25,149.47,3475.0,149.31,149.52,149.25,149.47,3475.0
2018-07-16 11:55:00,149.46,149.57,149.41,149.48,3000.0,149.46,149.57,149.41,149.48,3000.0
2018-07-16 12:00:00,149.51,149.56,149.2,149.22,2600.0,149.51,149.56,149.2,149.22,2600.0
2018-07-16 12:05:00,149.32,149.55,149.23,149.25,10494.0,149.32,149.55,149.23,149.25,10494.0
2018-07-16 12:10:00,149.38,149.42,149.2,149.22,4139.0,149.38,149.42,149.2,149.22,4139.0
2018-07-16 12:15:00,149.2,149.38,149.19,149.25,5300.0,149.2,149.38,149.19,149.25,5300.0
2018-07-16 12:20:00,149.25,149.5,149.25,149.5,2330.0,149.25,149.5,149.25,149.5,2330.0
2018-07-16 12:25:00,149.42,149.55,149.34,149.51,3524.0,149.42,149.55,149.34,149.51,3524.0
2018-07-16 12:30:00,149.53,149.61,149.46,149.61,2403.0,149.53,149.61,149.46,149.61,2403.0
2018-07-16 12:35:00,149.62,149.63,149.33,149.39,3947.0,149.62,149.63,149.33,149.39,3947.0
2018-07-16 12:40:00,149.33,149.35,149.21,149.33,6351.0,149.33,149.35,149.21,149.33,6351.0
2018-07-16 12:45:00,149.34,149.37,149.14,149.25,4100.0,149.34,149.37,149.14,149.25,4100.0
2018-07-16 12:50:00,149.26,149.32,149.15,149.23,2664.0,149.26,149.32,149.15,149.23,2664.0
2018-07-16 12:55:00,149.16,149.26,149.03,149.04,5391.0,149.16,149.26,149.03,149.04,5391.0
2018-07-16 13:00:00,149.16,149.28,149.02,149.07,2100.0,149.16,149.28,149.02,149.07,2100.0
2018-07-16 13:05:00,149.02,149.1,148.91,149.0,7195.0,149.02,149.1,148.91,149.0,7195.0
2018-07-16 13:10:00,148.99,149.03,148.91,148.91,2700.0,148.99,149.03,148.91,148.91,2700.0
2018-07-16 13:15:00,148.92,149.06,148.92,149.03,1643.0,148.92,149.06,148.92,149.03,1643.0
2018-07-16 13:20:00,148.98,149.1,148.95,149.09,2100.0,148.98,149.1,148.95,149.09,2100.0
2018-07-16 13:25:00,149.06,149.06,148.89,148.89,1650.0,149.06,149.06,148.89,148.89,1650.0
2018-07-16 13:30:00,148.93,149.04,148.93,149.03,4618.0,148.93,149.04,148.93,149.03,4618.0
2018-07-16 13:35:00,149.04,149.14,148.99,149.14,4550.0,149.04,149.14,148.99,149.14,4550.0
2018-07-16 13:40:00,149.16,149.16,148.85,148.85,5546.0,149.16,149.16,148.85,148.85,5546.0
2018-07-16 13:45:00,148.87,149.01,148.86,148.92,4900.0,148.87,149.01,148.86,148.92,4900.0
2018-07-16 13:50:00,148.89,148.99,148.81,148.99,2948.0,148.89,148.99,148.81,148.99,2948.0
2018-07-16 13:55:00,149.01,149.01,148.81,148.87,2965.0,149.01,149.01,148.81,148.87,2965.0
2018-07-16 14:00:00,148.92,148.92,148.74,148.84,7930.0,148.92,148.92,148.74,148.84,7930.0
2018-07-16 14:05:00,148.8,148.86,148.75,148.75,2023.0,148.8,148.86,148.75,148.75,2023.0
2018-07-16 14:10:00,148.81,148.94,148.77,148.94,1521.0,148.81,148.94,148.77,148.94,1521.0
2018-07-16 14:15:00,148.92,149.03,148.87,148.94,4682.0,148.92,149.03,148.87,148.94,4682.0
2018-07-16 14:20:00,148.95,149.13,148.95,149.06,4100.0,148.95,149.13,148.95,149.06,4100.0
2018-07-16 14:25:00,149.1,149.22,149.06,149.17,5749.0,149.1,149.22,149.06,149.17,5749.0
2018-07-16 14:30:00,149.13,149.31,149.1,149.31,3600.0,149.13,149.31,149.1,149.31,3600.0
2018-07-16 14:35:00,149.33,149.4,149.11,149.19,26529.0,149.33,149.4,149.11,149.19,26529.0
2018-07-16 14:40:00,149.18,149.18,148.94,149.0,3225.0,149.18,149.18,148.94,149.0,3225.0
2018-07-16 14:45:00,149.01,149.09,148.77,149.09,8720.0,149.01,149.09,148.77,149.09,8720.0
2018-07-16 14:50:00,149.09,149.1,148.85,148.92,3600.0,149.09,149.1,148.85,148.92,3600.0
2018-07-16 14:55:00,148.89,148.98,148.84,148.91,1500.0,148.89,148.98,148.84,148.91,1500.0
2018-07-16 15:00:00,148.95,148.99,148.83,148.93,6947.0,148.95,148.99,148.83,148.93,6947.0
2018-07-16 15:05:00,148.97,149.08,148.96,148.96,3700.0,148.97,149.08,148.96,148.96,3700.0
2018-07-16 15:10:00,148.94,149.0,148.78,148.95,8352.0,148.94,149.0,148.78,148.95,8352.0
2018-07-16 15:15:00,148.96,149.21,148.95,149.21,3799.0,148.96,149.21,148.95,149.21,3799.0
2018-07-16 15:20:00,149.19,149.31,149.11,149.13,2630.0,149.19,149.31,149.11,149.13,2630.0
2018-07-16 15:25:00,149.11,149.11,148.99,149.01,4689.0,149.11,149.11,148.99,149.01,4689.0
2018-07-16 15:30:00,149.04,149.25,149.04,149.25,3746.0,149.04,149.25,149.04,149.25,3746.0
2018-07-16 15:35:00,149.24,149.32,149.19,149.22,7119.0,149.24,149.32,149.19,149.22,7119.0
2018-07-16 15:40:00,149.26,149.37,149.25,149.34,8511.0,149.26,149.37,149.25,149.34,8511.0
2018-07-16 15:45:00,149.33,149.35,149.26,149.26,7982.0,149.33,149.35,149.26,149.26,7982.0
2018-07-16 15:50:00,149.29,149.34,149.19,149.22,19604.0,149.29,149.34,149.19,149.22,19604.0
2018-07-16 15:55:00,149.19,149.26,149.06,149.14,32997.0,149.19,149.26,149.06,149.14,32997.0
2018-07-17 09:30:00,148.99,149.42,148.0,149.42,3440.0,148.99,149.42,148.0,149.42,3440.0
2018-07-17 09:35:00,149.49,149.98,149.44,149.58,4100.0,149.49,149.98,149.44,149.58,4100.0
2018-07-17 09:40:00,149.77,150.45,149.54,150.32,2500.0,149.77,150.45,149.54,150.32,2500.0
2018-07-17 09:45:00,150.49,150.57,150.23,150.5,8560.0,150.49,150.57,150.23,150.5,8560.0
2018-07-17 09:50:00,150.52,150.59,150.17,150.21,6058.0,150.52,150.59,150.17,150.21,6058.0
2018-07-17 09:55:00,150.26,150.68,150.26,150.68,21700.0,150.26,150.68,150.26,150.68,21700.0
2018-07-17 10:00:00,150.68,150.78,150.25,150.47,5294.0,150.68,150.78,150.25,150.47,5294.0
2018-07-17 10:05:00,150.48,150.81,150.48,150.69,4826.0,150.48,150.81,150.48,150.69,4826.0
2018-07-17 10:10:00,150.7,150.7,150.6,150.63,2301.0,150.7,150.7,150.6,150.63,2301.0
2018-07-17 10:15:00,150.59,150.8,150.59,150.7,2909.0,150.59,150.8,150.59,150.7,2909.0
2018-07-17 10:20:00,150.68,150.99,150.6,150.63,4906.0,150.68,150.99,150.6,150.63,4906.0
2018-07-17 10:25:00,150.78,150.83,150.61,150.81,2579.0,150.78,150.83,150.61,150.81,2579.0
2018-07-17 10:30:00,150.92,151.3,150.82,151.29,9621.0,150.92,151.3,150.82,151.29,9621.0
2018-07-17 10:35:00,151.32,151.34,151.01,151.2,6651.0,151.32,151.34,151.01,151.2,6651.0
2018-07-17 10:40:00,151.26,151.52,151.22,151.4,6278.0,151.26,151.52,151.22,151.4,6278.0
2018-07-17 10:45:00,151.56,152.14,151.56,152.06,7145.0,151.56,152.14,151.56,152.06,7145.0
2018-07-17 10:50:00,152.14,152.24,151.87,152.03,12022.0,152.14,152.24,151.87,152.03,12022.0
2018-07-17 10:55:00,151.94,152.06,151.74,151.74,9772.0,151.94,152.06,151.74,151.74,9772.0
2018-07-17 11:00:00,151.8,152.08,151.79,152.08,4519.0,151.8,152.08,151.79,152.08,4519.0
2018-07-17 11:05:00,152.1,152.23,152.02,152.12,14042.0,152.1,152.23,152.02,152.12,14042.0
2018-07-17 11:10:00,152.18,152.19,151.55,151.64,18012.0,152.18,152.19,151.55,151.64,18012.0
2018-07-17 11:15:00,151.65,152.07,151.65,152.07,8518.0,151.65,152.07,151.65,152.07,8518.0
2018-07-17 11:20:00,152.0,152.03,151.72,151.91,5901.0,152.0,152.03,151.72,151.91,5901.0
2018-07-17 11:25:00,151.92,152.11,151.82,152.08,11197.0,151.92,152.11,151.82,152.08,11197.0
2018-07-17 11:30:00,152.11,152.13,151.95,152.05,5600.0,152.11,152.13,151.95,152.05,5600.0
2018-07-17 11:35:00,152.06,152.14,151.93,151.98,4300.0,152.06,152.14,151.93,151.98,4300.0
2018-07-17 11:40:00,151.94,152.1,151.91,152.06,6473.0,151.94,152.1,151.91,152.06,6473.0
2018-07-17 11:45:00,152.14,152.26,152.14,152.26,1029.0,152.14,152.26,152.14,152.26,1029.0
2018-07-17 11:50:00,152.22,152.33,152.15,152.24,6012.0,152.22,152.33,152.15,152.24,6012.0
2018-07-17 11:55:00,152.24,152.38,152.19,152.38,7412.0,152.24,152.38,152.19,152.38,7412.0
2018-07-17 12:00:00,152.32,152.44,151.97,152.03,5659.0,152.32,152.44,151.97,152.03,5659.0
2018-07-17 12:05:00,152.03,152.25,152.02,152.19,3706.0,152.03,152.25,152.02,152.19,3706.0
2018-07-17 12:10:00,152.13,152.44,152.13,152.44,6381.0,152.13,152.44,152.13,152.44,6381.0
2018-07-17 12:15:00,152.37,152.44,152.25,152.39,3368.0,152.37,152.44,152.25,152.39,3368.0
2018-07-17 12:20:00,152.34,152.34,152.28,152.28,1200.0,152.34,152.34,152.28,152.28,1200.0
2018-07-17 12:25:00,152.37,152.37,152.18,152.34,3795.0,152.37,152.37,152.18,152.34,3795.0
2018-07-17 12:30:00,152.25,152.26,152.16,152.22,2036.0,152.25,152.26,152.16,152.22,2036.0
2018-07-17 12:35:00,152.19,152.32,152.18,152.32,1500.0,152.19,152.32,152.18,152.32,1500.0
2018-07-17 12:40:00,152.34,152.46,152.26,152.42,7786.0,152.34,152.46,152.26,152.42,7786.0
2018-07-17 12:45:00,152.43,152.47,152.35,152.43,2001.0,152.43,152.47,152.35,152.43,2001.0
2018-07-17 12:50:00,152.47,152.58,152.45,152.58,5982.0,152.47,152.58,152.45,152.58,5982.0
2018-07-17 12:55:00,152.6,152.68,152.56,152.63,5333.0,152.6,152.68,152.56,152.63,5333.0
2018-07-17 13:00:00,152.66,152.77,152.57,152.66,5527.0,152.66,152.77,152.57,152.66,5527.0
2018-07-17 13:05:00,152.7,152.87,152.68,152.85,4525.0,152.7,152.87,152.68,152.85,4525.0
2018-07-17 13:10:00,152.86,153.15,152.83,153.08,18877.0,152.86,153.15,152.83,153.08,18877.0
2018-07-17 13:15:00,153.04,153.04,152.73,152.74,2300.0,153.04,153.04,152.73,152.74,2300.0
2018-07-17 13:20:00,152.74,152.83,152.7,152.83,4775.0,152.74,152.83,152.7,152.83,4775.0
2018-07-17 13:25:00,152.84,152.9,152.84,152.9,1101.0,152.84,152.9,152.84,152.9,1101.0
2018-07-17 13:30:00,152.95,153.17,152.94,153.09,10845.0,152.95,153.17,152.94,153.09,10845.0
2018-07-17 13:35:00,153.05,153.05,152.7,152.81,5335.0,153.05,153.05,152.7,152.81,5335.0
2018-07-17 13:40:00,152.76,152.91,152.76,152.91,1916.0,152.76,152.91,152.76,152.91,1916.0
2018-07-17 13:45:00,152.92,153.0,152.91,152.99,3905.0,152.92,153.0,152.91,152.99,3905.0
2018-07-17 13:50:00,152.99,153.08,152.99,153.04,2682.0,152.99,153.08,152.99,153.04,2682.0
2018-07-17 13:55:00,153.04,153.23,152.91,153.15,8008.0,153.04,153.23,152.91,153.15,8008.0
2018-07-17 14:00:00,153.14,153.22,153.06,153.22,16223.0,153.14,153.22,153.06,153.22,16223.0
2018-07-17 14:05:00,153.26,153.27,153.03,153.09,9965.0,153.26,153.27,153.03,153.09,9965.0
2018-07-17 14:10:00,153.03,153.08,153.02,153.05,1251.0,153.03,153.08,153.02,153.05,1251.0
2018-07-17 14:15:00,153.04,153.13,153.0,153.07,10201.0,153.04,153.13,153.0,153.07,10201.0
2018-07-17 14:20:00,153.05,153.18,153.04,153.08,9396.0,153.05,153.18,153.04,153.08,9396.0
2018-07-17 14:25:00,153.12,153.25,153.1,153.23,3527.0,153.12,153.25,153.1,153.23,3527.0
2018-07-17 14:30:00,153.28,153.29,153.16,153.23,7946.0,153.28,153.29,153.16,153.23,7946.0
2018-07-17 14:35:00,153.2,153.28,153.2,153.28,3549.0,153.2,153.28,153.2,153.28,3549.0
2018-07-17 14:40:00,153.3,153.51,153.3,153.48,9451.0,153.3,153.51,153.3,153.48,9451.0
2018-07-17 14:45:00,153.48,153.52,153.33,153.39,6709.0,153.48,153.52,153.33,153.39,6709.0
2018-07-17 14:50:00,153.34,153.56,153.34,153.56,5227.0,153.34,153.56,153.34,153.56,5227.0
2018-07-17 14:55:00,153.53,153.62,153.45,153.45,4495.0,153.53,153.62,153.45,153.45,4495.0
2018-07-17 15:00:00,153.5,153.57,153.45,153.57,7746.0,153.5,153.57,153.45,153.57,7746.0
2018-07-17 15:05:00,153.59,153.92,153.59,153.92,12428.0,153.59,153.92,153.59,153.92,12428.0
2018-07-17 15:10:00,153.88,154.03,153.86,154.02,8103.0,153.88,154.03,153.86,154.02,8103.0
2018-07-17 15:15:00,154.0,154.02,153.9,154.02,7085.0,154.0,154.02,153.9,154.02,7085.0
2018-07-17 15:20:00,153.99,154.14,153.93,153.95,12313.0,153.99,154.14,153.93,153.95,12313.0
2018-07-17 15:25:00,153.94,154.13,153.92,154.02,10374.0,153.94,154.13,153.92,154.02,10374.0
2018-07-17 15:30:00,153.99,154.02,153.65,153.73,10531.0,153.99,154.02,153.65,153.73,10531.0
2018-07-17 15:35:00,153.73,153.99,153.7,153.7,7864.0,153.73,153.99,153.7,153.7,7864.0
2018-07-17 15:40:00,153.72,153.74,153.58,153.58,7926.0,153.72,153.74,153.58,153.58,7926.0
2018-07-17 15:45:00,153.53,153.6,153.42,153.57,32504.0,153.53,153.6,153.42,153.57,32504.0
2018-07-17 15:50:00,153.56,153.61,153.47,153.58,25257.0,153.56,153.61,153.47,153.58,25257.0
2018-07-17 15:55:00,153.57,153.76,153.3,153.3,57119.0,153.57,153.76,153.3,153.3,57119.0
2018-07-18 09:30:00,153.4,153.95,153.39,153.89,5271.0,153.4,153.95,153.39,153.89,5271.0
2018-07-18 09:35:00,153.84,154.53,153.06,153.06,3880.0,153.84,154.53,153.06,153.06,3880.0
2018-07-18 09:40:00,153.05,153.18,152.64,152.81,2753.0,153.05,153.18,152.64,152.81,2753.0
2018-07-18 09:45:00,152.91,152.99,152.65,152.65,4062.0,152.91,152.99,152.65,152.65,4062.0
2018-07-18 09:50:00,152.97,153.12,152.9,152.92,7833.0,152.97,153.12,152.9,152.92,7833.0
2018-07-18 09:55:00,152.8,152.95,152.59,152.72,4208.0,152.8,152.95,152.59,152.72,4208.0
2018-07-18 10:00:00,152.6,153.13,152.6,152.7,1803.0,152.6,153.13,152.6,152.7,1803.0
2018-07-18 10:05:00,152.69,152.91,152.48,152.9,1712.0,152.69,152.91,152.48,152.9,1712.0
2018-07-18 10:10:00,153.05,153.21,152.91,153.07,3303.0,153.05,153.21,152.91,153.07,3303.0
2018-07-18 10:15:00,153.06,153.38,153.0,153.0,5502.0,153.06,153.38,153.0,153.0,5502.0
2018-07-18 10:20:00,153.28,153.33,153.06,153.24,3804.0,153.28,153.33,153.06,153.24,3804.0
2018-07-18 10:25:00,153.06,153.13,152.86,153.05,5703.0,153.06,153.13,152.86,153.05,5703.0
2018-07-18 10:30:00,152.99,152.99,152.3,152.3,2275.0,152.99,152.99,152.3,152.3,2275.0
2018-07-18 10:35:00,152.37,152.61,152.27,152.61,3493.0,152.37,152.61,152.27,152.61,3493.0
2018-07-18 10:40:00,152.91,152.91,152.42,152.42,4461.0,152.91,152.91,152.42,152.42,4461.0
2018-07-18 10:45:00,152.42,152.59,152.05,152.05,3331.0,152.42,152.59,152.05,152.05,3331.0
2018-07-18 10:50:00,152.05,152.47,151.98,152.47,16546.0,152.05,152.47,151.98,152.47,16546.0
2018-07-18 10:55:00,152.38,152.87,152.38,152.73,5100.0,152.38,152.87,152.38,152.73,5100.0
2018-07-18 11:00:00,152.73,152.99,152.62,152.98,5346.0,152.73,152.99,152.62,152.98,5346.0
2018-07-18 11:05:00,152.95,153.15,152.88,152.98,3123.0,152.95,153.15,152.88,152.98,3123.0
2018-07-18 11:10:00,153.05,153.54,152.99,153.54,9026.0,153.05,153.54,152.99,153.54,9026.0
2018-07-18 11:15:00,153.63,153.91,153.62,153.65,12060.0,153.63,153.91,153.62,153.65,12060.0
2018-07-18 11:20:00,153.67,153.79,153.53,153.65,9840.0,153.67,153.79,153.53,153.65,9840.0
2018-07-18 11:25:00,153.72,153.92,153.59,153.66,9416.0,153.72,153.92,153.59,153.66,9416.0
2018-07-18 11:30:00,153.65,153.95,153.61,153.9,8670.0,153.65,153.95,153.61,153.9,8670.0
2018-07-18 11:35:00,153.86,153.93,153.69,153.69,4815.0,153.86,153.93,153.69,153.69,4815.0
2018-07-18 11:40:00,153.77,153.87,153.72,153.8,4013.0,153.77,153.87,153.72,153.8,4013.0
2018-07-18 11:45:00,153.8,153.83,153.19,153.71,5167.0,153.8,153.83,153.19,153.71,5167.0
2018-07-18 11:50:00,153.61,153.61,153.45,153.5,2195.0,153.61,153.61,153.45,153.5,2195.0
2018-07-18 11:55:00,153.56,153.67,153.48,153.5,3819.0,153.56,153.67,153.48,153.5,3819.0
2018-07-18 12:00:00,153.62,153.68,153.48,153.64,10894.0,153.62,153.68,153.48,153.64,10894.0
2018-07-18 12:05:00,153.68,153.73,153.54,153.56,2418.0,153.68,153.73,153.54,153.56,2418.0
2018-07-18 12:10:00,153.6,153.63,153.37,153.45,4006.0,153.6,153.63,153.37,153.45,4006.0
2018-07-18 12:15:00,153.43,153.57,153.35,153.36,4833.0,153.43,153.57,153.35,153.36,4833.0
2018-07-18 12:20:00,153.45,153.47,153.18,153.18,5040.0,153.45,153.47,153.18,153.18,5040.0
2018-07-18 12:25:00,153.21,153.35,153.21,153.21,11305.0,153.21,153.35,153.21,153.21,11305.0
2018-07-18 12:30:00,153.21,153.26,153.0,153.0,2200.0,153.21,153.26,153.0,153.0,2200.0
2018-07-18 12:35:00,153.06,153.18,152.96,153.16,3215.0,153.06,153.18,152.96,153.16,3215.0
2018-07-18 12:40:00,153.24,153.28,153.16,153.2,2800.0,153.24,153.28,153.16,153.2,2800.0
2018-07-18 12:45:00,153.23,153.47,153.23,153.43,2519.0,153.23,153.47,153.23,153.43,2519.0
2018-07-18 12:50:00,153.44,153.48,153.39,153.48,4650.0,153.44,153.48,153.39,153.48,4650.0
2018-07-18 12:55:00,153.49,153.61,153.43,153.61,1028.0,153.49,153.61,153.43,153.61,1028.0
2018-07-18 13:00:00,153.68,153.71,153.54,153.54,3099.0,153.68,153.71,153.54,153.54,3099.0
2018-07-18 13:05:00,153.54,153.54,153.45,153.48,2475.0,153.54,153.54,153.45,153.48,2475.0
2018-07-18 13:10:00,153.48,153.76,153.48,153.75,2350.0,153.48,153.76,153.48,153.75,2350.0
2018-07-18 13:15:00,153.68,153.73,153.62,153.73,300.0,153.68,153.73,153.62,153.73,300.0
2018-07-18 13:20:00,153.68,153.83,153.68,153.78,2886.0,153.68,153.83,153.68,153.78,2886.0
2018-07-18 13:25:00,153.81,153.91,153.81,153.9,2363.0,153.81,153.91,153.81,153.9,2363.0
2018-07-18 13:30:00,153.87,153.95,153.69,153.94,3000.0,153.87,153.95,153.69,153.94,3000.0
2018-07-18 13:35:00,153.88,153.88,153.72,153.72,1400.0,153.88,153.88,153.72,153.72,1400.0
2018-07-18 13:40:00,153.69,153.85,153.64,153.64,3488.0,153.69,153.85,153.64,153.64,3488.0
2018-07-18 13:45:00,153.68,153.74,153.66,153.69,1329.0,153.68,153.74,153.66,153.69,1329.0
2018-07-18 13:50:00,153.71,153.74,153.52,153.69,3200.0,153.71,153.74,153.52,153.69,3200.0
2018-07-18 13:55:00,153.69,153.84,153.67,153.74,2493.0,153.69,153.84,153.67,153.74,2493.0
2018-07-18 14:00:00,153.67,153.83,153.55,153.8,4527.0,153.67,153.83,153.55,153.8,4527.0
2018-07-18 14:05:00,153.77,153.79,153.67,153.71,1600.0,153.77,153.79,153.67,153.71,1600.0
2018-07-18 14:10:00,153.72,153.75,153.67,153.67,1100.0,153.72,153.75,153.67,153.67,1100.0
2018-07-18 14:15:00,153.67,153.67,153.56,153.61,1636.0,153.67,153.67,153.56,153.61,1636.0
2018-07-18 14:20:00,153.64,153.64,153.49,153.49,1300.0,153.64,153.64,153.49,153.49,1300.0
2018-07-18 14:25:00,153.57,153.63,153.51,153.63,2410.0,153.57,153.63,153.51,153.63,2410.0
2018-07-18 14:30:00,153.58,153.64,153.56,153.56,2694.0,153.58,153.64,153.56,153.56,2694.0
2018-07-18 14:35:00,153.64,153.69,153.61,153.68,1619.0,153.64,153.69,153.61,153.68,1619.0
2018-07-18 14:40:00,153.67,153.67,153.48,153.54,2308.0,153.67,153.67,153.48,153.54,2308.0
2018-07-18 14:45:00,153.53,153.73,153.48,153.73,2979.0,153.53,153.73,153.48,153.73,2979.0
2018-07-18 14:50:00,153.73,153.84,153.73,153.84,1400.0,153.73,153.84,153.73,153.84,1400.0
2018-07-18 14:55:00,153.8,153.8,153.67,153.75,3312.0,153.8,153.8,153.67,153.75,3312.0
2018-07-18 15:00:00,153.72,153.74,153.69,153.72,2875.0,153.72,153.74,153.69,153.72,2875.0
2018-07-18 15:05:00,153.73,153.96,153.73,153.83,6643.0,153.73,153.96,153.73,153.83,6643.0
2018-07-18 15:10:00,153.87,154.01,153.87,153.98,2381.0,153.87,154.01,153.87,153.98,2381.0
2018-07-18 15:15:00,154.01,154.26,154.0,154.04,12861.0,154.01,154.26,154.0,154.04,12861.0
2018-07-18 15:20:00,154.08,154.08,153.9,154.01,4053.0,154.08,154.08,153.9,154.01,4053.0
2018-07-18 15:25:00,154.0,154.07,153.9,153.96,3213.0,154.0,154.07,153.9,153.96,3213.0
2018-07-18 15:30:00,153.94,154.19,153.94,154.11,6673.0,153.94,154.19,153.94,154.11,6673.0
2018-07-18 15:35:00,154.12,154.18,154.02,154.1,7664.0,154.12,154.18,154.02,154.1,7664.0
2018-07-18 15:40:00,154.08,154.25,154.01,154.07,5931.0,154.08,154.25,154.01,154.07,5931.0
2018-07-18 15:45:00,154.08,154.44,154.08,154.36,10583.0,154.08,154.44,154.08,154.36,10583.0
2018-07-18 15:50:00,154.39,154.52,154.32,154.48,17364.0,154.39,154.52,154.32,154.48,17364.0
2018-07-18 15:55:00,154.47,154.49,154.13,154.31,52700.0,154.47,154.49,154.13,154.31,52700.0
2018-07-19 09:30:00,154.39,154.61,154.22,154.46,3177.0,154.39,154.61,154.22,154.46,3177.0
2018-07-19 09:35:00,154.5,154.5,153.99,154.45,3090.0,154.5,154.5,153.99,154.45,3090.0
2018-07-19 09:40:00,154.56,154.7,154.49,154.7,500.0,154.56,154.7,154.49,154.7,500.0
2018-07-19 09:45:00,154.88,154.94,154.45,154.5,827.0,154.88,154.94,154.45,154.5,827.0
2018-07-19 09:50:00,154.38,154.38,153.95,154.36,6727.0,154.38,154.38,153.95,154.36,6727.0
2018-07-19 09:55:00,154.35,154.77,154.33,154.77,1600.0,154.35,154.77,154.33,154.77,1600.0
2018-07-19 10:00:00,154.82,155.2,154.59,155.17,5640.0,154.82,155.2,154.59,155.17,5640.0
2018-07-19 10:05:00,155.19,155.66,155.02,155.33,17306.0,155.19,155.66,155.02,155.33,17306.0
2018-07-19 10:10:00,155.35,156.19,155.19,156.19,40233.0,155.35,156.19,155.19,156.19,40233.0
2018-07-19 10:15:00,156.05,156.43,155.95,156.27,21900.0,156.05,156.43,155.95,156.27,21900.0
2018-07-19 10:20:00,156.13,156.18,155.79,156.08,2100.0,156.13,156.18,155.79,156.08,2100.0
2018-07-19 10:25:00,155.93,155.99,155.85,155.99,500.0,155.93,155.99,155.85,155.99,500.0
2018-07-19 10:30:00,156.07,156.19,155.91,156.19,2666.0,156.07,156.19,155.91,156.19,2666.0
2018-07-19 10:35:00,156.14,156.19,155.63,155.76,4974.0,156.14,156.19,155.63,155.76,4974.0
2018-07-19 10:40:00,155.87,156.01,155.8,155.8,823.0,155.87,156.01,155.8,155.8,823.0
2018-07-19 10:45:00,155.79,155.84,155.79,155.84,300.0,155.79,155.84,155.79,155.84,300.0
2018-07-19 10:50:00,155.92,156.13,155.77,156.11,10431.0,155.92,156.13,155.77,156.11,10431.0
2018-07-19 10:55:00,156.34,156.34,156.03,156.14,2712.0,156.34,156.34,156.03,156.14,2712.0
2018-07-19 11:00:00,156.15,156.4,156.14,156.38,6950.0,156.15,156.4,156.14,156.38,6950.0
2018-07-19 11:05:00,156.34,156.92,156.3,156.79,8135.0,156.34,156.92,156.3,156.79,8135.0
2018-07-19 11:10:00,156.81,156.81,156.09,156.22,2100.0,156.81,156.81,156.09,156.22,2100.0
2018-07-19 11:15:00,156.19,156.26,156.05,156.26,2550.0,156.19,156.26,156.05,156.26,2550.0
2018-07-19 11:20:00,156.26,156.33,156.07,156.28,3700.0,156.26,156.33,156.07,156.28,3700.0
2018-07-19 11:25:00,156.19,156.3,155.95,156.03,3300.0,156.19,156.3,155.95,156.03,3300.0
2018-07-19 11:30:00,155.92,156.33,155.92,156.13,4200.0,155.92,156.33,155.92,156.13,4200.0
2018-07-19 11:35:00,155.99,156.05,155.92,156.05,700.0,155.99,156.05,155.92,156.05,700.0
2018-07-19 11:40:00,156.03,156.09,155.79,155.8,6356.0,156.03,156.09,155.79,155.8,6356.0
2018-07-19 11:45:00,155.8,156.16,155.8,156.16,3387.0,155.8,156.16,155.8,156.16,3387.0
2018-07-19 11:50:00,156.16,156.3,156.07,156.07,2885.0,156.16,156.3,156.07,156.07,2885.0
2018-07-19 11:55:00,156.12,156.12,156.01,156.01,1437.0,156.12,156.12,156.01,156.01,1437.0
2018-07-19 12:00:00,156.02,156.05,156.02,156.05,1417.0,156.02,156.05,156.02,156.05,1417.0
2018-07-19 12:05:00,156.12,156.18,156.08,156.08,2215.0,156.12,156.18,156.08,156.08,2215.0
2018-07-19 12:10:00,156.12,156.15,155.97,156.05,2370.0,156.12,156.15,155.97,156.05,2370.0
2018-07-19 12:15:00,156.07,156.18,156.07,156.09,900.0,156.07,156.18,156.07,156.09,900.0
2018-07-19 12:20:00,155.99,156.11,155.99,156.11,4200.0,155.99,156.11,155.99,156.11,4200.0
2018-07-19 12:25:00,156.06,156.21,156.05,156.21,2125.0,156.06,156.21,156.05,156.21,2125.0
2018-07-19 12:30:00,156.27,156.3,156.27,156.27,1500.0,156.27,156.3,156.27,156.27,1500.0
2018-07-19 12:35:00,156.38,156.38,156.32,156.36,700.0,156.38,156.38,156.32,156.36,700.0
2018-07-19 12:40:00,156.45,156.47,156.26,156.26,3205.0,156.45,156.47,156.26,156.26,3205.0
2018-07-19 12:45:00,156.25,156.25,156.16,156.16,300.0,156.25,156.25,156.16,156.16,300.0
2018-07-19 12:50:00,156.25,156.25,156.25,156.25,100.0,156.25,156.25,156.25,156.25,100.0
2018-07-19 12:55:00,156.27,156.4,156.0,156.02,4227.0,156.27,156.4,156.0,156.02,4227.0
2018-07-19 13:00:00,155.98,156.02,155.88,155.95,6600.0,155.98,156.02,155.88,155.95,6600.0
2018-07-19 13:05:00,156.02,156.09,155.99,156.09,1360.0,156.02,156.09,155.99,156.09,1360.0
2018-07-19 13:10:00,156.02,156.09,155.89,155.95,2336.0,156.02,156.09,155.89,155.95,2336.0
2018-07-19 13:15:00,155.97,156.07,155.95,156.07,1500.0,155.97,156.07,155.95,156.07,1500.0
2018-07-19 13:20:00,156.01,156.04,155.97,156.04,1300.0,156.01,156.04,155.97,156.04,1300.0
2018-07-19 13:25:00,156.03,156.15,156.03,156.15,500.0,156.03,156.15,156.03,156.15,500.0
2018-07-19 13:30:00,156.12,156.2,156.12,156.19,1277.0,156.12,156.2,156.12,156.19,1277.0
2018-07-19 13:35:00,156.22,156.58,156.22,156.49,4426.0,156.22,156.58,156.22,156.49,4426.0
2018-07-19 13:40:00,156.43,156.5,156.39,156.4,11300.0,156.43,156.5,156.39,156.4,11300.0
2018-07-19 13:45:00,156.31,156.31,156.06,156.06,2600.0,156.31,156.31,156.06,156.06,2600.0
2018-07-19 13:50:00,156.08,156.35,156.08,156.35,2950.0,156.08,156.35,156.08,156.35,2950.0
2018-07-19 13:55:00,156.33,156.33,156.12,156.12,1000.0,156.33,156.33,156.12,156.12,1000.0
2018-07-19 14:00:00,156.21,156.21,156.17,156.18,300.0,156.21,156.21,156.17,156.18,300.0
2018-07-19 14:05:00,156.18,156.34,156.17,156.29,4601.0,156.18,156.34,156.17,156.29,4601.0
2018-07-19 14:10:00,156.33,156.35,156.07,156.17,8448.0,156.33,156.35,156.07,156.17,8448.0
2018-07-19 14:15:00,156.17,156.17,155.85,155.97,2400.0,156.17,156.17,155.85,155.97,2400.0
2018-07-19 14:20:00,155.97,155.97,155.9,155.9,1502.0,155.97,155.97,155.9,155.9,1502.0
2018-07-19 14:25:00,155.92,155.94,155.82,155.88,1100.0,155.92,155.94,155.82,155.88,1100.0
2018-07-19 14:30:00,155.8,155.86,155.74,155.8,4153.0,155.8,155.86,155.74,155.8,4153.0
2018-07-19 14:35:00,155.76,155.88,155.68,155.88,5100.0,155.76,155.88,155.68,155.88,5100.0
2018-07-19 14:40:00,155.83,156.07,155.83,156.07,3593.0,155.83,156.07,155.83,156.07,3593.0
2018-07-19 14:45:00,156.03,156.03,155.9,155.97,2286.0,156.03,156.03,155.9,155.97,2286.0
2018-07-19 14:50:00,155.84,155.85,155.67,155.76,2200.0,155.84,155.85,155.67,155.76,2200.0
2018-07-19 14:55:00,155.75,155.97,155.75,155.97,3344.0,155.75,155.97,155.75,155.97,3344.0
2018-07-19 15:00:00,156.0,156.08,155.83,155.87,7400.0,156.0,156.08,155.83,155.87,7400.0
2018-07-19 15:05:00,155.78,155.78,155.66,155.69,2100.0,155.78,155.78,155.66,155.69,2100.0
2018-07-19 15:10:00,155.68,155.85,155.67,155.84,5184.0,155.68,155.85,155.67,155.84,5184.0
2018-07-19 15:15:00,155.79,155.79,155.65,155.65,1748.0,155.79,155.79,155.65,155.65,1748.0
2018-07-19 15:20:00,155.72,155.88,155.71,155.84,5219.0,155.72,155.88,155.71,155.84,5219.0
2018-07-19 15:25:00,155.82,155.82,155.67,155.75,4100.0,155.82,155.82,155.67,155.75,4100.0
2018-07-19 15:30:00,155.75,156.24,155.74,156.24,23703.0,155.75,156.24,155.74,156.24,23703.0
2018-07-19 15:35:00,156.14,156.15,155.99,156.03,8381.0,156.14,156.15,155.99,156.03,8381.0
2018-07-19 15:40:00,156.03,156.39,156.03,156.3,10100.0,156.03,156.39,156.03,156.3,10100.0
2018-07-19 15:45:00,156.3,156.51,156.24,156.46,12064.0,156.3,156.51,156.24,156.46,12064.0
2018-07-19 15:50:00,156.49,156.52,156.39,156.49,17459.0,156.49,156.52,156.39,156.49,17459.0
2018-07-19 15:55:00,156.51,156.76,156.4,156.4,28037.0,156.51,156.76,156.4,156.4,28037.0
2018-07-20 09:30:00,156.07,156.07,155.69,155.69,3317.0,156.07,156.07,155.69,155.69,3317.0
2018-07-20 09:35:00,156.65,156.65,155.75,156.05,500.0,156.65,156.65,155.75,156.05,500.0
2018-07-20 09:40:00,156.11,156.42,155.3,155.3,4908.0,156.11,156.42,155.3,155.3,4908.0
2018-07-20 09:45:00,155.33,156.0,155.33,155.82,19437.0,155.33,156.0,155.33,155.82,19437.0
2018-07-20 09:50:00,155.96,156.68,155.92,156.68,2400.0,155.96,156.68,155.92,156.68,2400.0
2018-07-20 09:55:00,156.57,156.69,156.57,156.62,1924.0,156.57,156.69,156.57,156.62,1924.0
2018-07-20 10:00:00,156.49,156.95,156.43,156.52,7415.0,156.49,156.95,156.43,156.52,7415.0
2018-07-20 10:05:00,156.56,156.7,156.16,156.36,3539.0,156.56,156.7,156.16,156.36,3539.0
2018-07-20 10:10:00,156.39,156.56,156.16,156.36,5756.0,156.39,156.56,156.16,156.36,5756.0
2018-07-20 10:15:00,156.38,156.51,156.04,156.04,5312.0,156.38,156.51,156.04,156.04,5312.0
2018-07-20 10:20:00,156.03,156.15,155.88,156.05,11685.0,156.03,156.15,155.88,156.05,11685.0
2018-07-20 10:25:00,155.9,156.28,155.84,156.28,3200.0,155.9,156.28,155.84,156.28,3200.0
2018-07-20 10:30:00,156.23,156.32,156.0,156.06,4143.0,156.23,156.32,156.0,156.06,4143.0
2018-07-20 10:35:00,156.01,156.23,155.95,155.96,8045.0,156.01,156.23,155.95,155.96,8045.0
2018-07-20 10:40:00,155.87,155.97,155.8,155.84,1986.0,155.87,155.97,155.8,155.84,1986.0
2018-07-20 10:45:00,155.83,155.88,155.64,155.64,3700.0,155.83,155.88,155.64,155.64,3700.0
2018-07-20 10:50:00,155.67,155.93,155.67,155.93,1100.0,155.67,155.93,155.67,155.93,1100.0
2018-07-20 10:55:00,155.78,155.82,155.64,155.78,4375.0,155.78,155.82,155.64,155.78,4375.0
2018-07-20 11:00:00,155.83,156.06,155.82,155.9,9179.0,155.83,156.06,155.82,155.9,9179.0
2018-07-20 11:05:00,155.87,156.0,155.73,155.83,5300.0,155.87,156.0,155.73,155.83,5300.0
2018-07-20 11:10:00,155.82,155.82,155.72,155.79,1658.0,155.82,155.82,155.72,155.79,1658.0
2018-07-20 11:15:00,155.8,155.94,155.73,155.93,1400.0,155.8,155.94,155.73,155.93,1400.0
2018-07-20 11:20:00,155.94,156.03,155.87,155.87,4225.0,155.94,156.03,155.87,155.87,4225.0
2018-07-20 11:25:00,155.79,155.95,155.68,155.85,3021.0,155.79,155.95,155.68,155.85,3021.0
2018-07-20 11:30:00,155.87,155.87,155.69,155.69,1633.0,155.87,155.87,155.69,155.69,1633.0
2018-07-20 11:35:00,155.69,155.8,155.62,155.8,1800.0,155.69,155.8,155.62,155.8,1800.0
2018-07-20 11:40:00,155.76,155.87,155.71,155.87,1038.0,155.76,155.87,155.71,155.87,1038.0
2018-07-20 11:45:00,155.88,155.92,155.85,155.86,1000.0,155.88,155.92,155.85,155.86,1000.0
2018-07-20 11:50:00,155.91,155.91,155.5,155.5,1032.0,155.91,155.91,155.5,155.5,1032.0
2018-07-20 11:55:00,155.59,155.73,155.38,155.57,3895.0,155.59,155.73,155.38,155.57,3895.0
2018-07-20 12:00:00,155.72,155.93,155.72,155.93,1145.0,155.72,155.93,155.72,155.93,1145.0
2018-07-20 12:05:00,155.94,156.07,155.9,155.98,2574.0,155.94,156.07,155.9,155.98,2574.0
2018-07-20 12:10:00,155.97,156.02,155.87,155.97,1557.0,155.97,156.02,155.87,155.97,1557.0
2018-07-20 12:15:00,155.99,155.99,155.88,155.9,1500.0,155.99,155.99,155.88,155.9,1500.0
2018-07-20 12:20:00,155.87,155.87,155.75,155.78,1600.0,155.87,155.87,155.75,155.78,1600.0
2018-07-20 12:25:00,155.71,155.93,155.7,155.93,2240.0,155.71,155.93,155.7,155.93,2240.0
2018-07-20 12:30:00,155.93,155.93,155.93,155.93,0.0,155.93,155.93,155.93,155.93,0.0
2018-07-20 12:35:00,155.89,156.17,155.88,156.17,3300.0,155.89,156.17,155.88,156.17,3300.0
2018-07-20 12:40:00,156.16,156.24,156.16,156.17,1200.0,156.16,156.24,156.16,156.17,1200.0
2018-07-20 12:45:00,156.18,156.19,155.96,156.06,3812.0,156.18,156.19,155.96,156.06,3812.0
2018-07-20 12:50:00,156.03,156.03,155.77,156.0,1160.0,156.03,156.03,155.77,156.0,1160.0
2018-07-20 12:55:00,156.05,156.06,155.94,156.01,5356.0,156.05,156.06,155.94,156.01,5356.0
2018-07-20 13:00:00,156.02,156.04,155.92,155.94,1500.0,156.02,156.04,155.92,155.94,1500.0
2018-07-20 13:05:00,155.85,155.85,155.73,155.73,1781.0,155.85,155.85,155.73,155.73,1781.0
2018-07-20 13:10:00,155.67,156.06,155.66,156.02,11351.0,155.67,156.06,155.66,156.02,11351.0
2018-07-20 13:15:00,156.02,156.15,156.02,156.13,2400.0,156.02,156.15,156.02,156.13,2400.0
2018-07-20 13:20:00,156.09,156.1,156.02,156.03,750.0,156.09,156.1,156.02,156.03,750.0
2018-07-20 13:25:00,155.83,155.85,155.71,155.74,1600.0,155.83,155.85,155.71,155.74,1600.0
2018-07-20 13:30:00,155.72,155.85,155.68,155.68,12300.0,155.72,155.85,155.68,155.68,12300.0
2018-07-20 13:35:00,155.57,155.61,155.55,155.61,660.0,155.57,155.61,155.55,155.61,660.0
2018-07-20 13:40:00,155.52,155.52,155.44,155.44,1223.0,155.52,155.52,155.44,155.44,1223.0
2018-07-20 13:45:00,155.48,155.5,155.4,155.42,3840.0,155.48,155.5,155.4,155.42,3840.0
2018-07-20 13:50:00,155.5,155.5,155.42,155.42,1987.0,155.5,155.5,155.42,155.42,1987.0
2018-07-20 13:55:00,155.35,155.35,155.14,155.14,800.0,155.35,155.35,155.14,155.14,800.0
2018-07-20 14:00:00,155.11,155.27,155.11,155.27,3300.0,155.11,155.27,155.11,155.27,3300.0
2018-07-20 14:05:00,155.3,155.43,155.15,155.15,2331.0,155.3,155.43,155.15,155.15,2331.0
2018-07-20 14:10:00,155.08,155.19,155.08,155.19,1080.0,155.08,155.19,155.08,155.19,1080.0
2018-07-20 14:15:00,155.12,155.13,154.99,154.99,700.0,155.12,155.13,154.99,154.99,700.0
2018-07-20 14:20:00,154.96,154.96,154.81,154.84,2200.0,154.96,154.96,154.81,154.84,2200.0
2018-07-20 14:25:00,154.84,154.84,154.77,154.77,2300.0,154.84,154.84,154.77,154.77,2300.0
2018-07-20 14:30:00,154.86,154.97,154.85,154.88,2558.0,154.86,154.97,154.85,154.88,2558.0
2018-07-20 14:35:00,154.89,155.13,154.89,155.13,900.0,154.89,155.13,154.89,155.13,900.0
2018-07-20 14:40:00,155.08,155.08,154.95,154.96,1268.0,155.08,155.08,154.95,154.96,1268.0
2018-07-20 14:45:00,154.96,155.08,154.94,155.06,2130.0,154.96,155.08,154.94,155.06,2130.0
2018-07-20 14:50:00,155.06,155.22,155.05,155.22,3130.0,155.06,155.22,155.05,155.22,3130.0
2018-07-20 14:55:00,155.2,155.2,155.02,155.02,912.0,155.2,155.2,155.02,155.02,912.0
2018-07-20 15:00:00,155.09,155.14,155.07,155.09,700.0,155.09,155.14,155.07,155.09,700.0
2018-07-20 15:05:00,155.03,155.12,155.02,155.04,1000.0,155.03,155.12,155.02,155.04,1000.0
2018-07-20 15:10:00,155.07,155.09,155.01,155.01,3132.0,155.07,155.09,155.01,155.01,3132.0
2018-07-20 15:15:00,154.97,155.04,154.91,155.04,4706.0,154.97,155.04,154.91,155.04,4706.0
2018-07-20 15:20:00,155.04,155.04,154.88,154.93,1067.0,155.04,155.04,154.88,154.93,1067.0
2018-07-20 15:25:00,154.86,155.03,154.86,155.03,3366.0,154.86,155.03,154.86,155.03,3366.0
2018-07-20 15:30:00,155.02,155.04,154.83,154.83,5223.0,155.02,155.04,154.83,154.83,5223.0
2018-07-20 15:35:00,154.81,154.85,154.78,154.82,5430.0,154.81,154.85,154.78,154.82,5430.0
2018-07-20 15:40:00,154.8,154.8,154.62,154.68,8867.0,154.8,154.8,154.62,154.68,8867.0
2018-07-20 15:45:00,154.66,154.7,154.5,154.61,10318.0,154.66,154.7,154.5,154.61,10318.0
2018-07-20 15:50:00,154.65,154.67,154.55,154.61,11242.0,154.65,154.67,154.55,154.61,11242.0
2018-07-20 15:55:00,154.63,154.68,154.57,154.65,23900.0,154.63,154.68,154.57,154.65,23900.0
2018-07-23 09:30:00,154.71,156.09,154.71,155.88,3435.0,154.71,156.09,154.71,155.88,3435.0
2018-07-23 09:35:00,155.91,156.19,155.52,156.11,1625.0,155.91,156.19,155.52,156.11,1625.0
2018-07-23 09:40:00,155.81,155.98,155.53,155.61,1300.0,155.81,155.98,155.53,155.61,1300.0
2018-07-23 09:45:00,155.3,155.36,154.81,155.19,4210.0,155.3,155.36,154.81,155.19,4210.0
2018-07-23 09:50:00,155.1,156.23,155.1,156.19,24606.0,155.1,156.23,155.1,156.19,24606.0
2018-07-23 09:55:00,156.22,156.57,156.1,156.51,5082.0,156.22,156.57,156.1,156.51,5082.0
2018-07-23 10:00:00,156.39,156.4,155.47,155.96,20748.0,156.39,156.4,155.47,155.96,20748.0
2018-07-23 10:05:00,155.99,156.0,155.31,155.35,25597.0,155.99,156.0,155.31,155.35,25597.0
2018-07-23 10:10:00,155.48,155.48,155.16,155.45,3204.0,155.48,155.48,155.16,155.45,3204.0
2018-07-23 10:15:00,155.46,155.87,155.36,155.74,1900.0,155.46,155.87,155.36,155.74,1900.0
2018-07-23 10:20:00,155.78,156.52,155.65,156.52,13221.0,155.78,156.52,155.65,156.52,13221.0
2018-07-23 10:25:00,156.52,156.69,156.28,156.33,4500.0,156.52,156.69,156.28,156.33,4500.0
2018-07-23 10:30:00,156.29,156.49,156.02,156.49,3484.0,156.29,156.49,156.02,156.49,3484.0
2018-07-23 10:35:00,156.42,156.42,156.0,156.03,2350.0,156.42,156.42,156.0,156.03,2350.0
2018-07-23 10:40:00,156.1,156.24,156.02,156.11,2922.0,156.1,156.24,156.02,156.11,2922.0
2018-07-23 10:45:00,156.0,156.05,155.79,155.91,3988.0,156.0,156.05,155.79,155.91,3988.0
2018-07-23 10:50:00,155.98,156.58,155.97,156.58,3009.0,155.98,156.58,155.97,156.58,3009.0
2018-07-23 10:55:00,156.4,156.56,156.12,156.56,4257.0,156.4,156.56,156.12,156.56,4257.0
2018-07-23 11:00:00,156.55,156.73,156.3,156.33,4548.0,156.55,156.73,156.3,156.33,4548.0
2018-07-23 11:05:00,156.3,156.36,156.07,156.36,5224.0,156.3,156.36,156.07,156.36,5224.0
2018-07-23 11:10:00,156.37,156.64,156.26,156.27,4020.0,156.37,156.64,156.26,156.27,4020.0
2018-07-23 11:15:00,156.41,156.74,156.39,156.69,11784.0,156.41,156.74,156.39,156.69,11784.0
2018-07-23 11:20:00,156.55,156.89,156.45,156.82,2847.0,156.55,156.89,156.45,156.82,2847.0
2018-07-23 11:25:00,156.93,156.94,156.66,156.66,3279.0,156.93,156.94,156.66,156.66,3279.0
2018-07-23 11:30:00,156.66,156.88,156.65,156.71,2800.0,156.66,156.88,156.65,156.71,2800.0
2018-07-23 11:35:00,156.69,156.99,156.68,156.83,3610.0,156.69,156.99,156.68,156.83,3610.0
2018-07-23 11:40:00,156.75,157.02,156.75,156.76,11409.0,156.75,157.02,156.75,156.76,11409.0
2018-07-23 11:45:00,156.85,156.89,156.52,156.88,7748.0,156.85,156.89,156.52,156.88,7748.0
2018-07-23 11:50:00,156.89,157.14,156.78,157.06,11528.0,156.89,157.14,156.78,157.06,11528.0
2018-07-23 11:55:00,157.08,157.45,156.98,157.31,8440.0,157.08,157.45,156.98,157.31,8440.0
2018-07-23 12:00:00,157.21,157.42,157.11,157.37,7044.0,157.21,157.42,157.11,157.37,7044.0
2018-07-23 12:05:00,157.37,157.5,157.28,157.36,6201.0,157.37,157.5,157.28,157.36,6201.0
2018-07-23 12:10:00,157.45,157.5,157.34,157.37,11097.0,157.45,157.5,157.34,157.37,11097.0
2018-07-23 12:15:00,157.45,157.62,157.39,157.39,2380.0,157.45,157.62,157.39,157.39,2380.0
2018-07-23 12:20:00,157.44,157.68,157.37,157.67,5112.0,157.44,157.68,157.37,157.67,5112.0
2018-07-23 12:25:00,157.64,157.86,157.64,157.85,3469.0,157.64,157.86,157.64,157.85,3469.0
2018-07-23 12:30:00,157.9,157.99,157.75,157.79,7821.0,157.9,157.99,157.75,157.79,7821.0
2018-07-23 12:35:00,157.72,157.99,157.72,157.9,4500.0,157.72,157.99,157.72,157.9,4500.0
2018-07-23 12:40:00,157.84,157.99,157.83,157.95,3468.0,157.84,157.99,157.83,157.95,3468.0
2018-07-23 12:45:00,157.95,157.96,157.72,157.78,4134.0,157.95,157.96,157.72,157.78,4134.0
2018-07-23 12:50:00,157.74,157.94,157.74,157.91,4600.0,157.74,157.94,157.74,157.91,4600.0
2018-07-23 12:55:00,157.86,157.88,157.47,157.5,4369.0,157.86,157.88,157.47,157.5,4369.0
2018-07-23 13:00:00,157.55,157.8,157.55,157.59,2940.0,157.55,157.8,157.55,157.59,2940.0
2018-07-23 13:05:00,157.59,157.93,157.59,157.93,4712.0,157.59,157.93,157.59,157.93,4712.0
2018-07-23 13:10:00,157.85,157.93,157.67,157.68,3555.0,157.85,157.93,157.67,157.68,3555.0
2018-07-23 13:15:00,157.69,157.81,157.69,157.79,6625.0,157.69,157.81,157.69,157.79,6625.0
2018-07-23 13:20:00,157.78,157.87,157.73,157.79,10375.0,157.78,157.87,157.73,157.79,10375.0
2018-07-23 13:25:00,157.77,158.0,157.77,157.94,20403.0,157.77,158.0,157.77,157.94,20403.0
2018-07-23 13:30:00,157.96,158.0,157.88,157.96,6722.0,157.96,158.0,157.88,157.96,6722.0
2018-07-23 13:35:00,157.99,158.01,157.6,157.67,10772.0,157.99,158.01,157.6,157.67,10772.0
2018-07-23 13:40:00,157.7,157.96,157.67,157.81,10944.0,157.7,157.96,157.67,157.81,10944.0
2018-07-23 13:45:00,157.83,158.0,157.83,158.0,8205.0,157.83,158.0,157.83,158.0,8205.0
2018-07-23 13:50:00,157.97,157.99,157.84,157.99,5651.0,157.97,157.99,157.84,157.99,5651.0
2018-07-23 13:55:00,157.94,157.98,157.84,157.91,4133.0,157.94,157.98,157.84,157.91,4133.0
2018-07-23 14:00:00,157.91,157.98,157.83,157.96,5700.0,157.91,157.98,157.83,157.96,5700.0
2018-07-23 14:05:00,157.95,157.98,157.81,157.98,5435.0,157.95,157.98,157.81,157.98,5435.0
2018-07-23 14:10:00,158.0,158.09,157.92,157.92,6700.0,158.0,158.09,157.92,157.92,6700.0
2018-07-23 14:15:00,157.87,158.0,157.74,157.93,7573.0,157.87,158.0,157.74,157.93,7573.0
2018-07-23 14:20:00,157.98,158.18,157.91,158.11,3520.0,157.98,158.18,157.91,158.11,3520.0
2018-07-23 14:25:00,158.06,158.49,158.04,158.11,15703.0,158.06,158.49,158.04,158.11,15703.0
2018-07-23 14:30:00,158.14,158.3,158.05,158.22,16114.0,158.14,158.3,158.05,158.22,16114.0
2018-07-23 14:35:00,158.28,158.37,158.19,158.35,8048.0,158.28,158.37,158.19,158.35,8048.0
2018-07-23 14:40:00,158.36,158.78,158.2,158.53,17204.0,158.36,158.78,158.2,158.53,17204.0
2018-07-23 14:45:00,158.5,158.78,158.5,158.69,8785.0,158.5,158.78,158.5,158.69,8785.0
2018-07-23 14:50:00,158.69,158.96,158.63,158.91,8181.0,158.69,158.96,158.63,158.91,8181.0
2018-07-23 14:55:00,158.95,158.95,158.75,158.75,5800.0,158.95,158.95,158.75,158.75,5800.0
2018-07-23 15:00:00,158.75,158.96,158.58,158.81,8395.0,158.75,158.96,158.58,158.81,8395.0
2018-07-23 15:05:00,158.82,158.89,158.54,158.75,5714.0,158.82,158.89,158.54,158.75,5714.0
2018-07-23 15:10:00,158.74,158.86,158.63,158.83,8641.0,158.74,158.86,158.63,158.83,8641.0
2018-07-23 15:15:00,158.82,158.87,158.65,158.74,8300.0,158.82,158.87,158.65,158.74,8300.0
2018-07-23 15:20:00,158.66,158.78,158.65,158.73,4336.0,158.66,158.78,158.65,158.73,4336.0
2018-07-23 15:25:00,158.77,158.86,158.64,158.84,9707.0,158.77,158.86,158.64,158.84,9707.0
2018-07-23 15:30:00,158.82,158.82,158.17,158.25,14232.0,158.82,158.82,158.17,158.25,14232.0
2018-07-23 15:35:00,158.25,158.29,158.16,158.17,3900.0,158.25,158.29,158.16,158.17,3900.0
2018-07-23 15:40:00,158.17,158.31,158.07,158.07,12376.0,158.17,158.31,158.07,158.07,12376.0
2018-07-23 15:45:00,158.06,158.45,158.06,158.32,25179.0,158.06,158.45,158.06,158.32,25179.0
2018-07-23 15:50:00,158.3,158.34,158.01,158.02,26593.0,158.3,158.34,158.01,158.02,26593.0
2018-07-23 15:55:00,158.02,158.08,157.81,158.0,51905.0,158.02,158.08,157.81,158.0,51905.0
2018-07-24 09:30:00,158.3,158.73,157.7,158.2,7101.0,158.3,158.73,157.7,158.2,7101.0
2018-07-24 09:35:00,158.06,158.5,157.83,158.21,5645.0,158.06,158.5,157.83,158.21,5645.0
2018-07-24 09:40:00,158.07,158.17,157.24,157.66,23593.0,158.07,158.17,157.24,157.66,23593.0
2018-07-24 09:45:00,157.82,157.9,156.68,156.83,38432.0,157.82,157.9,156.68,156.83,38432.0
2018-07-24 09:50:00,156.62,156.67,155.69,156.19,28304.0,156.62,156.67,155.69,156.19,28304.0
2018-07-24 09:55:00,156.27,156.67,156.19,156.32,5861.0,156.27,156.67,156.19,156.32,5861.0
2018-07-24 10:00:00,156.32,156.32,155.95,156.14,3574.0,156.32,156.32,155.95,156.14,3574.0
2018-07-24 10:05:00,156.01,156.01,155.05,155.05,3184.0,156.01,156.01,155.05,155.05,3184.0
2018-07-24 10:10:00,155.12,155.48,154.62,154.63,9143.0,155.12,155.48,154.62,154.63,9143.0
2018-07-24 10:15:00,154.67,154.8,154.23,154.8,9358.0,154.67,154.8,154.23,154.8,9358.0
2018-07-24 10:20:00,154.65,154.81,154.63,154.63,3560.0,154.65,154.81,154.63,154.63,3560.0
2018-07-24 10:25:00,154.6,154.72,154.46,154.46,3006.0,154.6,154.72,154.46,154.46,3006.0
2018-07-24 10:30:00,154.44,154.52,153.94,153.99,5531.0,154.44,154.52,153.94,153.99,5531.0
2018-07-24 10:35:00,153.84,154.0,153.75,153.94,6146.0,153.84,154.0,153.75,153.94,6146.0
2018-07-24 10:40:00,153.96,154.48,153.85,154.35,12362.0,153.96,154.48,153.85,154.35,12362.0
2018-07-24 10:45:00,154.36,154.4,154.03,154.06,10185.0,154.36,154.4,154.03,154.06,10185.0
2018-07-24 10:50:00,154.1,154.4,154.09,154.12,6284.0,154.1,154.4,154.09,154.12,6284.0
2018-07-24 10:55:00,154.12,154.12,153.2,153.27,7097.0,154.12,154.12,153.2,153.27,7097.0
2018-07-24 11:00:00,153.26,153.5,153.1,153.22,7265.0,153.26,153.5,153.1,153.22,7265.0
2018-07-24 11:05:00,153.17,153.76,153.17,153.59,3209.0,153.17,153.76,153.17,153.59,3209.0
2018-07-24 11:10:00,153.68,153.73,153.52,153.7,3835.0,153.68,153.73,153.52,153.7,3835.0
2018-07-24 11:15:00,153.75,153.75,153.51,153.54,3100.0,153.75,153.75,153.51,153.54,3100.0
2018-07-24 11:20:00,153.58,153.96,153.58,153.92,6625.0,153.58,153.96,153.58,153.92,6625.0
2018-07-24 11:25:00,154.0,154.14,153.92,154.01,3250.0,154.0,154.14,153.92,154.01,3250.0
2018-07-24 11:30:00,154.06,154.2,153.86,154.2,3396.0,154.06,154.2,153.86,154.2,3396.0
2018-07-24 11:35:00,154.12,154.43,154.12,154.43,1900.0,154.12,154.43,154.12,154.43,1900.0
2018-07-24 11:40:00,154.44,154.44,154.21,154.27,3300.0,154.44,154.44,154.21,154.27,3300.0
2018-07-24 11:45:00,154.22,154.25,154.03,154.21,7838.0,154.22,154.25,154.03,154.21,7838.0
2018-07-24 11:50:00,154.22,154.22,153.96,154.07,4427.0,154.22,154.22,153.96,154.07,4427.0
2018-07-24 11:55:00,154.0,154.0,153.96,153.97,400.0,154.0,154.0,153.96,153.97,400.0
2018-07-24 12:00:00,154.02,154.02,153.8,153.98,4492.0,154.02,154.02,153.8,153.98,4492.0
2018-07-24 12:05:00,154.03,154.03,153.87,153.99,3344.0,154.03,154.03,153.87,153.99,3344.0
2018-07-24 12:10:00,153.99,154.15,153.98,154.1,3321.0,153.99,154.15,153.98,154.1,3321.0
2018-07-24 12:15:00,154.11,154.18,154.1,154.18,2285.0,154.11,154.18,154.1,154.18,2285.0
2018-07-24 12:20:00,154.12,154.12,153.8,153.86,2438.0,154.12,154.12,153.8,153.86,2438.0
2018-07-24 12:25:00,153.82,154.0,153.82,153.91,3287.0,153.82,154.0,153.82,153.91,3287.0
2018-07-24 12:30:00,153.82,153.82,153.64,153.65,4400.0,153.82,153.82,153.64,153.65,4400.0
2018-07-24 12:35:00,153.69,153.75,153.62,153.66,3400.0,153.69,153.75,153.62,153.66,3400.0
2018-07-24 12:40:00,153.62,153.65,153.33,153.37,6807.0,153.62,153.65,153.33,153.37,6807.0
2018-07-24 12:45:00,153.42,153.43,153.19,153.43,6835.0,153.42,153.43,153.19,153.43,6835.0
2018-07-24 12:50:00,153.3,153.3,153.1,153.18,2602.0,153.3,153.3,153.1,153.18,2602.0
2018-07-24 12:55:00,153.22,153.32,153.08,153.08,1666.0,153.22,153.32,153.08,153.08,1666.0
2018-07-24 13:00:00,153.13,153.13,152.92,153.02,2564.0,153.13,153.13,152.92,153.02,2564.0
2018-07-24 13:05:00,152.9,153.0,152.88,152.89,6447.0,152.9,153.0,152.88,152.89,6447.0
2018-07-24 13:10:00,152.91,153.03,152.91,153.01,2700.0,152.91,153.03,152.91,153.01,2700.0
2018-07-24 13:15:00,153.05,153.15,153.03,153.06,7800.0,153.05,153.15,153.03,153.06,7800.0
2018-07-24 13:20:00,153.13,153.18,152.9,152.9,2067.0,153.13,153.18,152.9,152.9,2067.0
2018-07-24 13:25:00,152.85,152.85,152.42,152.42,2957.0,152.85,152.85,152.42,152.42,2957.0
2018-07-24 13:30:00,152.43,152.47,152.31,152.36,2672.0,152.43,152.47,152.31,152.36,2672.0
2018-07-24 13:35:00,152.37,152.37,152.15,152.15,3495.0,152.37,152.37,152.15,152.15,3495.0
2018-07-24 13:40:00,152.19,152.25,151.88,151.91,10340.0,152.19,152.25,151.88,151.91,10340.0
2018-07-24 13:45:00,151.92,152.08,151.82,152.02,6821.0,151.92,152.08,151.82,152.02,6821.0
2018-07-24 13:50:00,151.94,152.01,151.9,152.01,1119.0,151.94,152.01,151.9,152.01,1119.0
2018-07-24 13:55:00,152.0,152.17,151.99,152.17,1413.0,152.0,152.17,151.99,152.17,1413.0
2018-07-24 14:00:00,152.11,152.31,152.03,152.31,8232.0,152.11,152.31,152.03,152.31,8232.0
2018-07-24 14:05:00,152.28,152.42,152.27,152.37,3973.0,152.28,152.42,152.27,152.37,3973.0
2018-07-24 14:10:00,152.42,152.42,152.26,152.26,3665.0,152.42,152.42,152.26,152.26,3665.0
2018-07-24 14:15:00,152.14,152.32,152.14,152.32,2529.0,152.14,152.32,152.14,152.32,2529.0
2018-07-24 14:20:00,152.34,152.34,152.18,152.26,1400.0,152.34,152.34,152.18,152.26,1400.0
2018-07-24 14:25:00,152.18,152.34,152.17,152.34,2400.0,152.18,152.34,152.17,152.34,2400.0
2018-07-24 14:30:00,152.28,152.4,152.26,152.31,2235.0,152.28,152.4,152.26,152.31,2235.0
2018-07-24 14:35:00,152.31,152.31,152.13,152.13,1300.0,152.31,152.31,152.13,152.13,1300.0
2018-07-24 14:40:00,152.12,152.31,152.08,152.15,3810.0,152.12,152.31,152.08,152.15,3810.0
2018-07-24 14:45:00,152.16,152.22,152.15,152.2,1419.0,152.16,152.22,152.15,152.2,1419.0
2018-07-24 14:50:00,152.25,152.25,152.05,152.05,2729.0,152.25,152.25,152.05,152.05,2729.0
2018-07-24 14:55:00,152.12,152.2,152.1,152.13,3804.0,152.12,152.2,152.1,152.13,3804.0
2018-07-24 15:00:00,152.24,152.29,152.2,152.29,3809.0,152.24,152.29,152.2,152.29,3809.0
2018-07-24 15:05:00,152.29,152.49,152.25,152.45,9132.0,152.29,152.49,152.25,152.45,9132.0
2018-07-24 15:10:00,152.45,152.48,152.39,152.48,5769.0,152.45,152.48,152.39,152.48,5769.0
2018-07-24 15:15:00,152.47,152.57,152.47,152.56,2711.0,152.47,152.57,152.47,152.56,2711.0
2018-07-24 15:20:00,152.56,152.92,152.47,152.47,7239.0,152.56,152.92,152.47,152.47,7239.0
2018-07-24 15:25:00,152.43,152.71,152.43,152.62,6168.0,152.43,152.71,152.43,152.62,6168.0
2018-07-24 15:30:00,152.6,152.64,152.35,152.37,4349.0,152.6,152.64,152.35,152.37,4349.0
2018-07-24 15:35:00,152.36,152.38,152.25,152.27,6639.0,152.36,152.38,152.25,152.27,6639.0
2018-07-24 15:40:00,152.28,152.41,152.27,152.41,7122.0,152.28,152.41,152.27,152.41,7122.0
2018-07-24 15:45:00,152.38,152.38,152.28,152.38,17044.0,152.38,152.38,152.28,152.38,17044.0
2018-07-24 15:50:00,152.39,152.77,152.39,152.73,13025.0,152.39,152.77,152.39,152.73,13025.0
2018-07-24 15:55:00,152.71,152.84,152.6,152.72,57097.0,152.71,152.84,152.6,152.72,57097.0
2018-07-25 09:30:00,152.12,152.77,151.25,152.45,8172.0,152.12,152.77,151.25,152.45,8172.0
2018-07-25 09:35:00,152.45,153.23,152.39,153.23,2600.0,152.45,153.23,152.39,153.23,2600.0
2018-07-25 09:40:00,153.38,153.61,152.64,153.31,10737.0,153.38,153.61,152.64,153.31,10737.0
2018-07-25 09:45:00,153.38,153.73,152.98,153.52,18212.0,153.38,153.73,152.98,153.52,18212.0
2018-07-25 09:50:00,153.51,153.85,153.38,153.71,4100.0,153.51,153.85,153.38,153.71,4100.0
2018-07-25 09:55:00,153.7,153.7,153.06,153.29,4710.0,153.7,153.7,153.06,153.29,4710.0
2018-07-25 10:00:00,153.49,153.5,153.16,153.22,5600.0,153.49,153.5,153.16,153.22,5600.0
2018-07-25 10:05:00,153.22,153.26,152.68,152.75,3310.0,153.22,153.26,152.68,152.75,3310.0
2018-07-25 10:10:00,152.58,152.61,152.14,152.25,6109.0,152.58,152.61,152.14,152.25,6109.0
2018-07-25 10:15:00,152.25,152.25,151.84,152.05,4202.0,152.25,152.25,151.84,152.05,4202.0
2018-07-25 10:20:00,151.97,152.2,151.78,151.78,5395.0,151.97,152.2,151.78,151.78,5395.0
2018-07-25 10:25:00,151.78,151.78,151.51,151.76,10860.0,151.78,151.78,151.51,151.76,10860.0
2018-07-25 10:30:00,151.78,151.81,151.59,151.71,3979.0,151.78,151.81,151.59,151.71,3979.0
2018-07-25 10:35:00,151.72,151.75,151.62,151.75,4200.0,151.72,151.75,151.62,151.75,4200.0
2018-07-25 10:40:00,151.76,151.76,151.42,151.57,4302.0,151.76,151.76,151.42,151.57,4302.0
2018-07-25 10:45:00,151.49,151.64,151.46,151.61,5350.0,151.49,151.64,151.46,151.61,5350.0
2018-07-25 10:50:00,151.67,151.86,151.67,151.8,6556.0,151.67,151.86,151.67,151.8,6556.0
2018-07-25 10:55:00,151.79,151.97,151.76,151.92,5630.0,151.79,151.97,151.76,151.92,5630.0
2018-07-25 11:00:00,151.83,151.83,151.64,151.69,2995.0,151.83,151.83,151.64,151.69,2995.0
2018-07-25 11:05:00,151.69,151.8,151.62,151.8,4294.0,151.69,151.8,151.62,151.8,4294.0
2018-07-25 11:10:00,151.79,151.79,151.55,151.77,4246.0,151.79,151.79,151.55,151.77,4246.0
2018-07-25 11:15:00,151.7,151.89,151.54,151.56,7267.0,151.7,151.89,151.54,151.56,7267.0
2018-07-25 11:20:00,151.54,151.71,151.54,151.71,3395.0,151.54,151.71,151.54,151.71,3395.0
2018-07-25 11:25:00,151.78,152.03,151.69,151.88,11486.0,151.78,152.03,151.69,151.88,11486.0
2018-07-25 11:30:00,151.93,151.96,151.72,151.76,4798.0,151.93,151.96,151.72,151.76,4798.0
2018-07-25 11:35:00,151.66,151.85,151.66,151.74,3596.0,151.66,151.85,151.66,151.74,3596.0
2018-07-25 11:40:00,151.8,151.9,151.75,151.87,1601.0,151.8,151.9,151.75,151.87,1601.0
2018-07-25 11:45:00,151.87,152.21,151.87,152.12,4420.0,151.87,152.21,151.87,152.12,4420.0
2018-07-25 11:50:00,152.16,152.17,151.88,151.94,2700.0,152.16,152.17,151.88,151.94,2700.0
2018-07-25 11:55:00,152.0,152.05,151.94,151.97,3952.0,152.0,152.05,151.94,151.97,3952.0
2018-07-25 12:00:00,152.01,152.01,151.87,151.87,2305.0,152.01,152.01,151.87,151.87,2305.0
2018-07-25 12:05:00,151.95,152.02,151.81,151.81,4700.0,151.95,152.02,151.81,151.81,4700.0
2018-07-25 12:10:00,151.85,151.85,151.68,151.69,1234.0,151.85,151.85,151.68,151.69,1234.0
2018-07-25 12:15:00,151.73,151.93,151.64,151.91,8203.0,151.73,151.93,151.64,151.91,8203.0
2018-07-25 12:20:00,151.96,152.02,151.9,151.98,2858.0,151.96,152.02,151.9,151.98,2858.0
2018-07-25 12:25:00,151.97,152.05,151.94,151.95,1623.0,151.97,152.05,151.94,151.95,1623.0
2018-07-25 12:30:00,151.94,152.02,151.93,152.02,3750.0,151.94,152.02,151.93,152.02,3750.0
2018-07-25 12:35:00,152.13,152.18,152.12,152.17,3303.0,152.13,152.18,152.12,152.17,3303.0
2018-07-25 12:40:00,152.15,152.17,152.12,152.15,600.0,152.15,152.17,152.12,152.15,600.0
2018-07-25 12:45:00,152.11,152.13,151.96,151.98,5800.0,152.11,152.13,151.96,151.98,5800.0
2018-07-25 12:50:00,152.03,152.18,152.03,152.15,2300.0,152.03,152.18,152.03,152.15,2300.0
2018-07-25 12:55:00,152.2,152.3,152.17,152.21,4800.0,152.2,152.3,152.17,152.21,4800.0
2018-07-25 13:00:00,152.21,152.36,152.2,152.34,4300.0,152.21,152.36,152.2,152.34,4300.0
2018-07-25 13:05:00,152.35,152.42,152.34,152.42,1994.0,152.35,152.42,152.34,152.42,1994.0
2018-07-25 13:10:00,152.43,152.48,152.39,152.41,3757.0,152.43,152.48,152.39,152.41,3757.0
2018-07-25 13:15:00,152.42,152.5,152.41,152.49,1000.0,152.42,152.5,152.41,152.49,1000.0
2018-07-25 13:20:00,152.5,152.5,152.19,152.19,6161.0,152.5,152.5,152.19,152.19,6161.0
2018-07-25 13:25:00,152.25,152.25,152.01,152.02,2773.0,152.25,152.25,152.01,152.02,2773.0
2018-07-25 13:30:00,152.0,152.07,151.89,151.9,1900.0,152.0,152.07,151.89,151.9,1900.0
2018-07-25 13:35:00,151.97,151.99,151.78,151.79,4467.0,151.97,151.99,151.78,151.79,4467.0
2018-07-25 13:40:00,151.8,151.87,151.8,151.87,700.0,151.8,151.87,151.8,151.87,700.0
2018-07-25 13:45:00,151.85,151.91,151.83,151.89,3504.0,151.85,151.91,151.83,151.89,3504.0
2018-07-25 13:50:00,151.91,151.97,151.91,151.91,700.0,151.91,151.97,151.91,151.91,700.0
2018-07-25 13:55:00,151.9,151.9,151.76,151.83,4700.0,151.9,151.9,151.76,151.83,4700.0
2018-07-25 14:00:00,151.9,151.92,151.8,151.85,1639.0,151.9,151.92,151.8,151.85,1639.0
2018-07-25 14:05:00,151.86,151.86,151.73,151.73,1609.0,151.86,151.86,151.73,151.73,1609.0
2018-07-25 14:10:00,151.73,151.73,151.57,151.57,2400.0,151.73,151.73,151.57,151.57,2400.0
2018-07-25 14:15:00,151.6,151.75,151.58,151.72,6877.0,151.6,151.75,151.58,151.72,6877.0
2018-07-25 14:20:00,151.7,151.7,151.61,151.61,6516.0,151.7,151.7,151.61,151.61,6516.0
2018-07-25 14:25:00,151.61,151.68,151.6,151.64,1016.0,151.61,151.68,151.6,151.64,1016.0
2018-07-25 14:30:00,151.7,151.75,151.66,151.71,4398.0,151.7,151.75,151.66,151.71,4398.0
2018-07-25 14:35:00,151.73,151.9,151.73,151.9,1600.0,151.73,151.9,151.73,151.9,1600.0
2018-07-25 14:40:00,151.86,151.88,151.86,151.88,701.0,151.86,151.88,151.86,151.88,701.0
2018-07-25 14:45:00,151.88,151.93,151.86,151.9,4300.0,151.88,151.93,151.86,151.9,4300.0
2018-07-25 14:50:00,151.92,151.95,151.92,151.95,2426.0,151.92,151.95,151.92,151.95,2426.0
2018-07-25 14:55:00,152.0,152.1,151.98,152.08,1800.0,152.0,152.1,151.98,152.08,1800.0
2018-07-25 15:00:00,152.08,152.08,151.98,152.0,4408.0,152.08,152.08,151.98,152.0,4408.0
2018-07-25 15:05:00,152.03,152.13,152.02,152.09,2410.0,152.03,152.13,152.02,152.09,2410.0
2018-07-25 15:10:00,152.09,152.15,152.06,152.12,2807.0,152.09,152.15,152.06,152.12,2807.0
2018-07-25 15:15:00,152.15,152.25,152.14,152.25,4801.0,152.15,152.25,152.14,152.25,4801.0
2018-07-25 15:20:00,152.22,152.27,152.21,152.24,9870.0,152.22,152.27,152.21,152.24,9870.0
2018-07-25 15:25:00,152.25,152.25,152.03,152.09,8130.0,152.25,152.25,152.03,152.09,8130.0
2018-07-25 15:30:00,152.07,152.07,151.88,151.97,3244.0,152.07,152.07,151.88,151.97,3244.0
2018-07-25 15:35:00,151.98,152.35,151.98,152.3,5701.0,151.98,152.35,151.98,152.3,5701.0
2018-07-25 15:40:00,152.29,152.65,152.29,152.58,10917.0,152.29,152.65,152.29,152.58,10917.0
2018-07-25 15:45:00,152.62,153.28,152.18,152.95,9976.0,152.62,153.28,152.18,152.95,9976.0
2018-07-25 15:50:00,152.95,153.29,152.92,153.17,10488.0,152.95,153.29,152.92,153.17,10488.0
2018-07-25 15:55:00,153.02,153.09,152.18,153.03,21756.0,153.02,153.09,152.18,153.03,21756.0
2018-07-26 09:30:00,153.48,153.87,152.8,153.87,8557.0,153.48,153.87,152.8,153.87,8557.0
2018-07-26 09:35:00,153.84,154.0,153.84,154.0,500.0,153.84,154.0,153.84,154.0,500.0
2018-07-26 09:40:00,154.01,155.26,154.01,155.1,4400.0,154.01,155.26,154.01,155.1,4400.0
2018-07-26 09:45:00,155.28,155.31,154.11,154.11,3544.0,155.28,155.31,154.11,154.11,3544.0
2018-07-26 09:50:00,154.22,154.31,153.88,154.25,5400.0,154.22,154.31,153.88,154.25,5400.0
2018-07-26 09:55:00,154.47,154.47,153.87,154.33,5737.0,154.47,154.47,153.87,154.33,5737.0
2018-07-26 10:00:00,154.43,154.72,154.14,154.71,14874.0,154.43,154.72,154.14,154.71,14874.0
2018-07-26 10:05:00,154.71,154.71,154.29,154.67,4100.0,154.71,154.71,154.29,154.67,4100.0
2018-07-26 10:10:00,154.76,154.97,154.65,154.65,6686.0,154.76,154.97,154.65,154.65,6686.0
2018-07-26 10:15:00,154.73,154.82,154.55,154.82,3410.0,154.73,154.82,154.55,154.82,3410.0
2018-07-26 10:20:00,154.75,154.83,154.22,154.32,3600.0,154.75,154.83,154.22,154.32,3600.0
2018-07-26 10:25:00,154.33,154.47,153.91,153.95,3406.0,154.33,154.47,153.91,153.95,3406.0
2018-07-26 10:30:00,153.89,154.05,153.64,153.64,7183.0,153.89,154.05,153.64,153.64,7183.0
2018-07-26 10:35:00,153.6,154.06,153.52,153.73,3197.0,153.6,154.06,153.52,153.73,3197.0
2018-07-26 10:40:00,153.69,153.81,153.65,153.75,1400.0,153.69,153.81,153.65,153.75,1400.0
2018-07-26 10:45:00,153.75,153.8,153.63,153.77,2321.0,153.75,153.8,153.63,153.77,2321.0
2018-07-26 10:50:00,153.84,153.92,153.7,153.81,9238.0,153.84,153.92,153.7,153.81,9238.0
2018-07-26 10:55:00,153.76,154.05,153.76,153.93,1500.0,153.76,154.05,153.76,153.93,1500.0
2018-07-26 11:00:00,153.89,153.96,153.68,153.68,4400.0,153.89,153.96,153.68,153.68,4400.0
2018-07-26 11:05:00,153.74,154.04,153.73,154.04,2977.0,153.74,154.04,153.73,154.04,2977.0
2018-07-26 11:10:00,153.96,153.96,153.73,153.92,1900.0,153.96,153.96,153.73,153.92,1900.0
2018-07-26 11:15:00,153.85,153.85,153.66,153.84,4400.0,153.85,153.85,153.66,153.84,4400.0
2018-07-26 11:20:00,153.69,153.77,153.59,153.68,1500.0,153.69,153.77,153.59,153.68,1500.0
2018-07-26 11:25:00,153.76,153.97,153.7,153.97,4400.0,153.76,153.97,153.7,153.97,4400.0
2018-07-26 11:30:00,153.91,153.91,153.64,153.75,3800.0,153.91,153.91,153.64,153.75,3800.0
2018-07-26 11:35:00,153.76,154.04,153.76,154.04,1942.0,153.76,154.04,153.76,154.04,1942.0
2018-07-26 11:40:00,153.87,153.87,153.52,153.6,2860.0,153.87,153.87,153.52,153.6,2860.0
2018-07-26 11:45:00,153.47,153.56,153.37,153.56,2100.0,153.47,153.56,153.37,153.56,2100.0
2018-07-26 11:50:00,153.56,153.63,153.56,153.63,900.0,153.56,153.63,153.56,153.63,900.0
2018-07-26 11:55:00,153.44,153.5,153.36,153.49,3403.0,153.44,153.5,153.36,153.49,3403.0
2018-07-26 12:00:00,153.49,153.57,153.18,153.24,3007.0,153.49,153.57,153.18,153.24,3007.0
2018-07-26 12:05:00,153.14,153.17,152.98,152.98,3118.0,153.14,153.17,152.98,152.98,3118.0
2018-07-26 12:10:00,152.82,152.82,152.64,152.7,3353.0,152.82,152.82,152.64,152.7,3353.0
2018-07-26 12:15:00,152.67,152.67,152.46,152.56,5175.0,152.67,152.67,152.46,152.56,5175.0
2018-07-26 12:20:00,152.56,152.6,152.5,152.51,4503.0,152.56,152.6,152.5,152.51,4503.0
2018-07-26 12:25:00,152.48,152.52,152.33,152.33,1358.0,152.48,152.52,152.33,152.33,1358.0
2018-07-26 12:30:00,152.33,152.33,152.31,152.31,400.0,152.33,152.33,152.31,152.31,400.0
2018-07-26 12:35:00,152.28,152.28,152.15,152.19,2400.0,152.28,152.28,152.15,152.19,2400.0
2018-07-26 12:40:00,152.19,152.27,152.19,152.23,2389.0,152.19,152.27,152.19,152.23,2389.0
2018-07-26 12:45:00,152.3,152.45,152.3,152.38,1697.0,152.3,152.45,152.3,152.38,1697.0
2018-07-26 12:50:00,152.35,152.35,152.18,152.18,1404.0,152.35,152.35,152.18,152.18,1404.0
2018-07-26 12:55:00,152.14,152.14,152.05,152.05,1295.0,152.14,152.14,152.05,152.05,1295.0
2018-07-26 13:00:00,152.01,152.13,151.85,151.92,4863.0,152.01,152.13,151.85,151.92,4863.0
2018-07-26 13:05:00,151.86,151.86,151.66,151.79,1902.0,151.86,151.86,151.66,151.79,1902.0
2018-07-26 13:10:00,151.79,151.79,151.59,151.68,1249.0,151.79,151.79,151.59,151.68,1249.0
2018-07-26 13:15:00,151.71,151.76,151.6,151.6,847.0,151.71,151.76,151.6,151.6,847.0
2018-07-26 13:20:00,151.63,151.63,151.63,151.63,100.0,151.63,151.63,151.63,151.63,100.0
2018-07-26 13:25:00,151.72,151.76,151.59,151.76,3900.0,151.72,151.76,151.59,151.76,3900.0
2018-07-26 13:30:00,151.76,152.15,151.76,151.84,21230.0,151.76,152.15,151.76,151.84,21230.0
2018-07-26 13:35:00,151.97,151.97,151.92,151.92,400.0,151.97,151.97,151.92,151.92,400.0
2018-07-26 13:40:00,151.93,151.99,151.79,151.98,20800.0,151.93,151.99,151.79,151.98,20800.0
2018-07-26 13:45:00,151.99,152.04,151.96,152.04,1150.0,151.99,152.04,151.96,152.04,1150.0
2018-07-26 13:50:00,152.03,152.09,151.88,151.88,8846.0,152.03,152.09,151.88,151.88,8846.0
2018-07-26 13:55:00,151.86,151.92,151.75,151.75,5231.0,151.86,151.92,151.75,151.75,5231.0
2018-07-26 14:00:00,151.76,151.77,151.64,151.73,4400.0,151.76,151.77,151.64,151.73,4400.0
2018-07-26 14:05:00,151.75,151.77,151.64,151.72,2041.0,151.75,151.77,151.64,151.72,2041.0
2018-07-26 14:10:00,151.75,151.76,151.71,151.75,600.0,151.75,151.76,151.71,151.75,600.0
2018-07-26 14:15:00,151.75,151.81,151.58,151.58,5645.0,151.75,151.81,151.58,151.58,5645.0
2018-07-26 14:20:00,151.68,151.74,151.67,151.67,800.0,151.68,151.74,151.67,151.67,800.0
2018-07-26 14:25:00,151.79,151.8,151.71,151.79,1900.0,151.79,151.8,151.71,151.79,1900.0
2018-07-26 14:30:00,151.72,151.84,151.72,151.84,1400.0,151.72,151.84,151.72,151.84,1400.0
2018-07-26 14:35:00,151.88,152.21,151.84,152.21,5290.0,151.88,152.21,151.84,152.21,5290.0
2018-07-26 14:40:00,152.25,152.25,152.03,152.03,3301.0,152.25,152.25,152.03,152.03,3301.0
2018-07-26 14:45:00,152.12,152.16,152.01,152.01,3547.0,152.12,152.16,152.01,152.01,3547.0
2018-07-26 14:50:00,152.13,152.19,152.13,152.14,400.0,152.13,152.19,152.13,152.14,400.0
2018-07-26 14:55:00,152.18,152.21,152.04,152.2,3700.0,152.18,152.21,152.04,152.2,3700.0
2018-07-26 15:00:00,152.23,152.45,152.18,152.45,1300.0,152.23,152.45,152.18,152.45,1300.0
2018-07-26 15:05:00,152.52,152.55,152.4,152.55,8500.0,152.52,152.55,152.4,152.55,8500.0
2018-07-26 15:10:00,152.61,152.62,152.52,152.61,4355.0,152.61,152.62,152.52,152.61,4355.0
2018-07-26 15:15:00,152.64,152.81,152.63,152.81,2722.0,152.64,152.81,152.63,152.81,2722.0
2018-07-26 15:20:00,152.86,153.04,152.56,152.56,22490.0,152.86,153.04,152.56,152.56,22490.0
2018-07-26 15:25:00,152.79,152.79,152.51,152.7,5006.0,152.79,152.79,152.51,152.7,5006.0
2018-07-26 15:30:00,152.72,152.91,152.64,152.89,2210.0,152.72,152.91,152.64,152.89,2210.0
2018-07-26 15:35:00,152.91,152.98,152.85,152.96,5126.0,152.91,152.98,152.85,152.96,5126.0
2018-07-26 15:40:00,152.96,152.96,152.71,152.79,6920.0,152.96,152.96,152.71,152.79,6920.0
2018-07-26 15:45:00,152.79,153.0,152.72,152.98,7830.0,152.79,153.0,152.72,152.98,7830.0
2018-07-26 15:50:00,152.96,152.98,152.67,152.67,14971.0,152.96,152.98,152.67,152.67,14971.0
2018-07-26 15:55:00,152.71,152.91,152.66,152.84,17905.0,152.71,152.91,152.66,152.84,17905.0
2018-07-27 09:30:00,153.44,153.44,153.44,153.44,2077.0,153.44,153.44,153.44,153.44,2077.0
2018-07-27 09:35:00,153.35,153.35,153.34,153.35,150.0,153.35,153.35,153.34,153.35,150.0
2018-07-27 09:40:00,153.07,153.34,152.0,152.0,2100.0,153.07,153.34,152.0,152.0,2100.0
2018-07-27 09:45:00,152.16,152.46,151.62,151.8,7648.0,152.16,152.46,151.62,151.8,7648.0
2018-07-27 09:50:00,151.8,151.8,151.09,151.59,4356.0,151.8,151.8,151.09,151.59,4356.0
2018-07-27 09:55:00,151.88,152.04,151.83,151.83,1839.0,151.88,152.04,151.83,151.83,1839.0
2018-07-27 10:00:00,151.8,151.8,151.78,151.78,200.0,151.8,151.8,151.78,151.78,200.0
2018-07-27 10:05:00,151.95,151.95,151.52,151.6,3211.0,151.95,151.95,151.52,151.6,3211.0
2018-07-27 10:10:00,151.6,151.75,151.48,151.56,3391.0,151.6,151.75,151.48,151.56,3391.0
2018-07-27 10:15:00,151.65,151.73,151.27,151.27,3235.0,151.65,151.73,151.27,151.27,3235.0
2018-07-27 10:20:00,151.22,151.28,150.8,151.12,4227.0,151.22,151.28,150.8,151.12,4227.0
2018-07-27 10:25:00,151.11,151.11,151.03,151.03,1300.0,151.11,151.11,151.03,151.03,1300.0
2018-07-27 10:30:00,151.06,151.2,150.93,151.06,3388.0,151.06,151.2,150.93,151.06,3388.0
2018-07-27 10:35:00,151.11,151.11,150.82,150.82,1400.0,151.11,151.11,150.82,150.82,1400.0
2018-07-27 10:40:00,150.86,150.89,150.43,150.43,1300.0,150.86,150.89,150.43,150.43,1300.0
2018-07-27 10:45:00,150.18,150.28,150.04,150.11,1515.0,150.18,150.28,150.04,150.11,1515.0
2018-07-27 10:50:00,150.19,150.39,150.12,150.38,1627.0,150.19,150.39,150.12,150.38,1627.0
2018-07-27 10:55:00,150.34,150.49,150.28,150.49,1900.0,150.34,150.49,150.28,150.49,1900.0
2018-07-27 11:00:00,150.37,150.57,150.35,150.53,2200.0,150.37,150.57,150.35,150.53,2200.0
2018-07-27 11:05:00,150.51,150.51,150.2,150.2,2366.0,150.51,150.51,150.2,150.2,2366.0
2018-07-27 11:10:00,150.35,150.44,150.07,150.29,2684.0,150.35,150.44,150.07,150.29,2684.0
2018-07-27 11:15:00,150.2,150.33,150.01,150.01,1854.0,150.2,150.33,150.01,150.01,1854.0
2018-07-27 11:20:00,150.22,150.42,150.22,150.31,1600.0,150.22,150.42,150.22,150.31,1600.0
2018-07-27 11:25:00,150.16,150.16,149.92,149.97,4158.0,150.16,150.16,149.92,149.97,4158.0
2018-07-27 11:30:00,150.12,150.55,150.11,150.55,2125.0,150.12,150.55,150.11,150.55,2125.0
2018-07-27 11:35:00,150.7,150.71,150.44,150.58,4761.0,150.7,150.71,150.44,150.58,4761.0
2018-07-27 11:40:00,150.6,150.61,150.56,150.56,570.0,150.6,150.61,150.56,150.56,570.0
2018-07-27 11:45:00,150.46,150.67,150.31,150.67,1700.0,150.46,150.67,150.31,150.67,1700.0
2018-07-27 11:50:00,150.58,150.72,150.35,150.66,1515.0,150.58,150.72,150.35,150.66,1515.0
2018-07-27 11:55:00,150.48,150.55,150.32,150.4,2468.0,150.48,150.55,150.32,150.4,2468.0
2018-07-27 12:00:00,150.41,150.55,150.41,150.55,1000.0,150.41,150.55,150.41,150.55,1000.0
2018-07-27 12:05:00,150.73,150.8,150.67,150.77,1200.0,150.73,150.8,150.67,150.77,1200.0
2018-07-27 12:10:00,150.86,150.94,150.71,150.72,16049.0,150.86,150.94,150.71,150.72,16049.0
2018-07-27 12:15:00,150.79,150.79,150.5,150.77,10058.0,150.79,150.79,150.5,150.77,10058.0
2018-07-27 12:20:00,150.75,150.75,150.38,150.62,1700.0,150.75,150.75,150.38,150.62,1700.0
2018-07-27 12:25:00,150.46,150.48,150.28,150.43,2000.0,150.46,150.48,150.28,150.43,2000.0
2018-07-27 12:30:00,150.53,150.56,150.32,150.32,900.0,150.53,150.56,150.32,150.32,900.0
2018-07-27 12:35:00,150.5,150.54,150.31,150.31,1700.0,150.5,150.54,150.31,150.31,1700.0
2018-07-27 12:40:00,150.4,150.45,150.29,150.29,1292.0,150.4,150.45,150.29,150.29,1292.0
2018-07-27 12:45:00,150.37,150.48,150.3,150.38,1577.0,150.37,150.48,150.3,150.38,1577.0
2018-07-27 12:50:00,150.3,150.3,150.14,150.2,2600.0,150.3,150.3,150.14,150.2,2600.0
2018-07-27 12:55:00,150.19,150.26,149.99,150.08,3462.0,150.19,150.26,149.99,150.08,3462.0
2018-07-27 13:00:00,150.03,150.2,149.98,150.2,2268.0,150.03,150.2,149.98,150.2,2268.0
2018-07-27 13:05:00,150.23,150.39,150.23,150.37,1605.0,150.23,150.39,150.23,150.37,1605.0
2018-07-27 13:10:00,150.43,150.43,150.3,150.42,1200.0,150.43,150.43,150.3,150.42,1200.0
2018-07-27 13:15:00,150.29,150.36,150.12,150.25,3406.0,150.29,150.36,150.12,150.25,3406.0
2018-07-27 13:20:00,150.23,150.28,150.12,150.28,700.0,150.23,150.28,150.12,150.28,700.0
2018-07-27 13:25:00,150.25,150.5,150.07,150.32,13856.0,150.25,150.5,150.07,150.32,13856.0
2018-07-27 13:30:00,150.32,150.63,150.31,150.63,10026.0,150.32,150.63,150.31,150.63,10026.0
2018-07-27 13:35:00,150.61,150.66,150.4,150.65,4747.0,150.61,150.66,150.4,150.65,4747.0
2018-07-27 13:40:00,150.8,150.8,150.62,150.74,3138.0,150.8,150.8,150.62,150.74,3138.0
2018-07-27 13:45:00,150.91,151.13,150.83,150.99,17026.0,150.91,151.13,150.83,150.99,17026.0
2018-07-27 13:50:00,151.09,151.23,151.06,151.18,8284.0,151.09,151.23,151.06,151.18,8284.0
2018-07-27 13:55:00,151.08,151.16,151.07,151.16,3001.0,151.08,151.16,151.07,151.16,3001.0
2018-07-27 14:00:00,151.08,151.08,150.95,150.97,7700.0,151.08,151.08,150.95,150.97,7700.0
2018-07-27 14:05:00,150.94,150.94,150.71,150.71,1500.0,150.94,150.94,150.71,150.71,1500.0
2018-07-27 14:10:00,150.66,150.67,150.45,150.54,5150.0,150.66,150.67,150.45,150.54,5150.0
2018-07-27 14:15:00,150.53,150.6,150.53,150.59,1360.0,150.53,150.6,150.53,150.59,1360.0
2018-07-27 14:20:00,150.56,150.59,150.45,150.59,4969.0,150.56,150.59,150.45,150.59,4969.0
2018-07-27 14:25:00,150.63,150.74,150.57,150.73,6938.0,150.63,150.74,150.57,150.73,6938.0
2018-07-27 14:30:00,150.66,150.8,150.58,150.8,2800.0,150.66,150.8,150.58,150.8,2800.0
2018-07-27 14:35:00,150.76,150.77,150.61,150.62,18069.0,150.76,150.77,150.61,150.62,18069.0
2018-07-27 14:40:00,150.6,150.79,150.5,150.72,4307.0,150.6,150.79,150.5,150.72,4307.0
2018-07-27 14:45:00,150.64,150.68,150.56,150.61,3449.0,150.64,150.68,150.56,150.61,3449.0
2018-07-27 14:50:00,150.5,150.56,150.44,150.54,3710.0,150.5,150.56,150.44,150.54,3710.0
2018-07-27 14:55:00,150.5,150.5,150.46,150.49,1000.0,150.5,150.5,150.46,150.49,1000.0
2018-07-27 15:00:00,150.54,150.59,150.45,150.46,6382.0,150.54,150.59,150.45,150.46,6382.0
2018-07-27 15:05:00,150.46,150.54,150.45,150.51,2511.0,150.46,150.54,150.45,150.51,2511.0
2018-07-27 15:10:00,150.47,150.58,150.45,150.58,5300.0,150.47,150.58,150.45,150.58,5300.0
2018-07-27 15:15:00,150.5,150.5,150.45,150.47,1029.0,150.5,150.5,150.45,150.47,1029.0
2018-07-27 15:20:00,150.48,150.48,150.36,150.38,3102.0,150.48,150.48,150.36,150.38,3102.0
2018-07-27 15:25:00,150.41,150.41,150.18,150.18,1100.0,150.41,150.41,150.18,150.18,1100.0
2018-07-27 15:30:00,150.22,150.26,150.17,150.23,5700.0,150.22,150.26,150.17,150.23,5700.0
2018-07-27 15:35:00,150.2,150.21,149.95,150.07,12370.0,150.2,150.21,149.95,150.07,12370.0
2018-07-27 15:40:00,150.02,150.12,150.0,150.0,9196.0,150.02,150.12,150.0,150.0,9196.0
2018-07-27 15:45:00,149.97,149.97,149.67,149.67,15613.0,149.97,149.97,149.67,149.67,15613.0
2018-07-27 15:50:00,149.73,149.77,149.55,149.6,15411.0,149.73,149.77,149.55,149.6,15411.0
2018-07-27 15:55:00,149.58,149.88,149.56,149.88,33871.0,149.58,149.88,149.56,149.88,33871.0
2018-07-30 09:30:00,149.88,150.8,149.88,150.8,9488.0,149.88,150.8,149.88,150.8,9488.0
2018-07-30 09:35:00,150.79,151.49,150.57,151.39,4800.0,150.79,151.49,150.57,151.39,4800.0
2018-07-30 09:40:00,150.99,151.4,150.77,150.77,9791.0,150.99,151.4,150.77,150.77,9791.0
2018-07-30 09:45:00,150.72,151.14,150.39,150.89,6219.0,150.72,151.14,150.39,150.89,6219.0
2018-07-30 09:50:00,151.05,151.83,150.89,151.83,8382.0,151.05,151.83,150.89,151.83,8382.0
2018-07-30 09:55:00,151.76,152.48,151.71,152.26,13635.0,151.76,152.48,151.71,152.26,13635.0
2018-07-30 10:00:00,152.25,152.72,152.21,152.71,6028.0,152.25,152.72,152.21,152.71,6028.0
2018-07-30 10:05:00,152.66,153.07,152.66,152.96,7828.0,152.66,153.07,152.66,152.96,7828.0
2018-07-30 10:10:00,152.98,153.12,152.49,152.58,9695.0,152.98,153.12,152.49,152.58,9695.0
2018-07-30 10:15:00,152.39,152.64,152.17,152.62,5915.0,152.39,152.64,152.17,152.62,5915.0
2018-07-30 10:20:00,152.62,152.67,152.24,152.36,6812.0,152.62,152.67,152.24,152.36,6812.0
2018-07-30 10:25:00,152.35,153.08,152.35,153.08,8805.0,152.35,153.08,152.35,153.08,8805.0
2018-07-30 10:30:00,153.24,153.28,152.08,152.08,9879.0,153.24,153.28,152.08,152.08,9879.0
2018-07-30 10:35:00,151.96,152.97,151.96,152.97,26858.0,151.96,152.97,151.96,152.97,26858.0
2018-07-30 10:40:00,152.81,153.09,152.57,153.05,15986.0,152.81,153.09,152.57,153.05,15986.0
2018-07-30 10:45:00,153.05,153.48,153.05,153.36,24115.0,153.05,153.48,153.05,153.36,24115.0
2018-07-30 10:50:00,153.26,153.37,153.04,153.16,6166.0,153.26,153.37,153.04,153.16,6166.0
2018-07-30 10:55:00,152.99,153.02,152.72,152.82,5289.0,152.99,153.02,152.72,152.82,5289.0
2018-07-30 11:00:00,152.63,153.03,152.45,152.86,7757.0,152.63,153.03,152.45,152.86,7757.0
2018-07-30 11:05:00,152.68,152.74,152.5,152.58,7053.0,152.68,152.74,152.5,152.58,7053.0
2018-07-30 11:10:00,152.61,152.61,152.19,152.24,5410.0,152.61,152.61,152.19,152.24,5410.0
2018-07-30 11:15:00,152.28,152.61,152.28,152.61,5091.0,152.28,152.61,152.28,152.61,5091.0
2018-07-30 11:20:00,152.68,152.74,152.35,152.52,2687.0,152.68,152.74,152.35,152.52,2687.0
2018-07-30 11:25:00,152.43,152.51,152.39,152.5,1900.0,152.43,152.51,152.39,152.5,1900.0
2018-07-30 11:30:00,152.5,152.7,152.46,152.7,1800.0,152.5,152.7,152.46,152.7,1800.0
2018-07-30 11:35:00,152.77,152.78,152.53,152.54,4200.0,152.77,152.78,152.53,152.54,4200.0
2018-07-30 11:40:00,152.55,152.75,152.43,152.52,5535.0,152.55,152.75,152.43,152.52,5535.0
2018-07-30 11:45:00,152.37,152.56,152.3,152.56,1100.0,152.37,152.56,152.3,152.56,1100.0
2018-07-30 11:50:00,152.69,152.73,152.41,152.52,14165.0,152.69,152.73,152.41,152.52,14165.0
2018-07-30 11:55:00,152.49,152.55,152.22,152.37,3700.0,152.49,152.55,152.22,152.37,3700.0
2018-07-30 12:00:00,152.25,152.25,152.04,152.04,2000.0,152.25,152.25,152.04,152.04,2000.0
2018-07-30 12:05:00,152.0,152.0,151.41,151.42,900.0,152.0,152.0,151.41,151.42,900.0
2018-07-30 12:10:00,151.36,151.38,150.86,150.86,7527.0,151.36,151.38,150.86,150.86,7527.0
2018-07-30 12:15:00,150.88,150.89,150.75,150.86,6000.0,150.88,150.89,150.75,150.86,6000.0
2018-07-30 12:20:00,150.91,150.97,150.72,150.89,30135.0,150.91,150.97,150.72,150.89,30135.0
2018-07-30 12:25:00,150.82,150.88,150.77,150.81,966.0,150.82,150.88,150.77,150.81,966.0
2018-07-30 12:30:00,150.81,150.85,150.49,150.53,15432.0,150.81,150.85,150.49,150.53,15432.0
2018-07-30 12:35:00,150.58,150.64,150.49,150.5,2376.0,150.58,150.64,150.49,150.5,2376.0
2018-07-30 12:40:00,150.49,150.49,150.22,150.22,3338.0,150.49,150.49,150.22,150.22,3338.0
2018-07-30 12:45:00,150.3,150.33,149.91,149.91,1900.0,150.3,150.33,149.91,149.91,1900.0
2018-07-30 12:50:00,149.85,149.87,149.7,149.74,10008.0,149.85,149.87,149.7,149.74,10008.0
2018-07-30 12:55:00,149.74,149.82,149.74,149.76,1902.0,149.74,149.82,149.74,149.76,1902.0
2018-07-30 13:00:00,149.8,149.8,149.66,149.66,3800.0,149.8,149.8,149.66,149.66,3800.0
2018-07-30 13:05:00,149.66,149.66,149.47,149.61,8455.0,149.66,149.66,149.47,149.61,8455.0
2018-07-30 13:10:00,149.59,149.62,149.48,149.48,2909.0,149.59,149.62,149.48,149.48,2909.0
2018-07-30 13:15:00,149.5,149.61,149.39,149.54,5561.0,149.5,149.61,149.39,149.54,5561.0
2018-07-30 13:20:00,149.54,149.74,149.51,149.69,2592.0,149.54,149.74,149.51,149.69,2592.0
2018-07-30 13:25:00,149.69,149.84,149.67,149.8,4912.0,149.69,149.84,149.67,149.8,4912.0
2018-07-30 13:30:00,149.78,149.84,149.78,149.83,1200.0,149.78,149.84,149.78,149.83,1200.0
2018-07-30 13:35:00,149.76,149.77,149.69,149.73,2300.0,149.76,149.77,149.69,149.73,2300.0
2018-07-30 13:40:00,149.71,149.84,149.6,149.69,9933.0,149.71,149.84,149.6,149.69,9933.0
2018-07-30 13:45:00,149.64,149.64,149.57,149.6,1300.0,149.64,149.64,149.57,149.6,1300.0
2018-07-30 13:50:00,149.61,149.8,149.6,149.8,1600.0,149.61,149.8,149.6,149.8,1600.0
2018-07-30 13:55:00,149.88,150.11,149.84,150.11,2076.0,149.88,150.11,149.84,150.11,2076.0
2018-07-30 14:00:00,150.1,150.14,149.98,150.14,5838.0,150.1,150.14,149.98,150.14,5838.0
2018-07-30 14:05:00,150.19,150.38,150.17,150.26,7070.0,150.19,150.38,150.17,150.26,7070.0
2018-07-30 14:10:00,150.2,150.31,150.2,150.31,700.0,150.2,150.31,150.2,150.31,700.0
2018-07-30 14:15:00,150.5,150.99,150.5,150.97,2666.0,150.5,150.99,150.5,150.97,2666.0
2018-07-30 14:20:00,150.97,150.97,150.75,150.8,4013.0,150.97,150.97,150.75,150.8,4013.0
2018-07-30 14:25:00,150.83,150.96,150.79,150.8,4100.0,150.83,150.96,150.79,150.8,4100.0
2018-07-30 14:30:00,150.84,150.94,150.83,150.86,1865.0,150.84,150.94,150.83,150.86,1865.0
2018-07-30 14:35:00,150.93,151.01,150.56,150.56,4297.0,150.93,151.01,150.56,150.56,4297.0
2018-07-30 14:40:00,150.54,150.65,150.5,150.6,2322.0,150.54,150.65,150.5,150.6,2322.0
2018-07-30 14:45:00,150.52,150.68,150.43,150.68,3673.0,150.52,150.68,150.43,150.68,3673.0
2018-07-30 14:50:00,150.56,150.8,150.55,150.8,3000.0,150.56,150.8,150.55,150.8,3000.0
2018-07-30 14:55:00,150.78,150.84,150.68,150.75,3300.0,150.78,150.84,150.68,150.75,3300.0
2018-07-30 15:00:00,150.64,150.92,150.63,150.92,1400.0,150.64,150.92,150.63,150.92,1400.0
2018-07-30 15:05:00,151.0,151.01,150.77,150.81,2701.0,151.0,151.01,150.77,150.81,2701.0
2018-07-30 15:10:00,150.79,150.79,150.53,150.63,4217.0,150.79,150.79,150.53,150.63,4217.0
2018-07-30 15:15:00,150.6,150.72,150.55,150.72,1200.0,150.6,150.72,150.55,150.72,1200.0
2018-07-30 15:20:00,150.72,150.8,150.63,150.77,3500.0,150.72,150.8,150.63,150.77,3500.0
2018-07-30 15:25:00,150.74,150.77,150.46,150.53,4936.0,150.74,150.77,150.46,150.53,4936.0
2018-07-30 15:30:00,150.53,150.92,150.53,150.76,6224.0,150.53,150.92,150.53,150.76,6224.0
2018-07-30 15:35:00,150.66,150.85,150.62,150.85,2054.0,150.66,150.85,150.62,150.85,2054.0
2018-07-30 15:40:00,150.85,150.95,150.74,150.91,7774.0,150.85,150.95,150.74,150.91,7774.0
2018-07-30 15:45:00,150.93,150.93,150.63,150.79,12345.0,150.93,150.93,150.63,150.79,12345.0
2018-07-30 15:50:00,150.78,150.93,150.77,150.81,16939.0,150.78,150.93,150.77,150.81,16939.0
2018-07-30 15:55:00,150.85,150.92,150.64,150.75,21859.0,150.85,150.92,150.64,150.75,21859.0
2018-07-31 09:30:00,151.1,151.66,151.1,151.26,11060.0,151.1,151.66,151.1,151.26,11060.0
2018-07-31 09:35:00,151.36,151.36,151.36,151.36,100.0,151.36,151.36,151.36,151.36,100.0
2018-07-31 09:40:00,151.36,151.56,151.36,151.38,2000.0,151.36,151.56,151.36,151.38,2000.0
2018-07-31 09:45:00,151.43,151.58,150.23,150.33,5484.0,151.43,151.58,150.23,150.33,5484.0
2018-07-31 09:50:00,150.56,150.68,149.86,149.88,3960.0,150.56,150.68,149.86,149.88,3960.0
2018-07-31 09:55:00,150.18,150.49,149.98,150.23,3897.0,150.18,150.49,149.98,150.23,3897.0
2018-07-31 10:00:00,150.47,150.47,149.87,150.05,4246.0,150.47,150.47,149.87,150.05,4246.0
2018-07-31 10:05:00,150.15,150.35,149.94,150.02,9580.0,150.15,150.35,149.94,150.02,9580.0
2018-07-31 10:10:00,150.18,150.57,150.18,150.46,15367.0,150.18,150.57,150.18,150.46,15367.0
2018-07-31 10:15:00,150.35,150.35,149.9,149.9,4047.0,150.35,150.35,149.9,149.9,4047.0
2018-07-31 10:20:00,150.03,150.49,150.03,150.31,1500.0,150.03,150.49,150.03,150.31,1500.0
2018-07-31 10:25:00,150.22,150.74,150.17,150.65,13163.0,150.22,150.74,150.17,150.65,13163.0
2018-07-31 10:30:00,150.77,151.58,150.67,151.58,7200.0,150.77,151.58,150.67,151.58,7200.0
2018-07-31 10:35:00,151.5,151.99,151.5,151.86,1400.0,151.5,151.99,151.5,151.86,1400.0
2018-07-31 10:40:00,151.64,151.81,151.34,151.81,3451.0,151.64,151.81,151.34,151.81,3451.0
2018-07-31 10:45:00,151.6,151.6,151.34,151.44,1400.0,151.6,151.6,151.34,151.44,1400.0
2018-07-31 10:50:00,151.15,151.21,151.15,151.21,200.0,151.15,151.21,151.15,151.21,200.0
2018-07-31 10:55:00,151.39,151.91,151.38,151.91,3100.0,151.39,151.91,151.38,151.91,3100.0
2018-07-31 11:00:00,152.07,152.07,151.84,151.84,2648.0,152.07,152.07,151.84,151.84,2648.0
2018-07-31 11:05:00,151.8,152.15,151.8,152.15,1745.0,151.8,152.15,151.8,152.15,1745.0
2018-07-31 11:10:00,152.09,152.18,152.08,152.09,1600.0,152.09,152.18,152.08,152.09,1600.0
2018-07-31 11:15:00,151.97,152.11,151.7,151.7,3347.0,151.97,152.11,151.7,151.7,3347.0
2018-07-31 11:20:00,151.72,152.07,151.71,152.07,1400.0,151.72,152.07,151.71,152.07,1400.0
2018-07-31 11:25:00,152.27,152.27,152.13,152.13,200.0,152.27,152.27,152.13,152.13,200.0
2018-07-31 11:30:00,152.31,152.31,152.2,152.24,8000.0,152.31,152.31,152.2,152.24,8000.0
2018-07-31 11:35:00,152.18,152.41,152.08,152.41,1743.0,152.18,152.41,152.08,152.41,1743.0
2018-07-31 11:40:00,152.37,152.38,152.15,152.15,1993.0,152.37,152.38,152.15,152.15,1993.0
2018-07-31 11:45:00,152.23,152.33,152.04,152.05,3813.0,152.23,152.33,152.04,152.05,3813.0
2018-07-31 11:50:00,152.14,152.19,152.13,152.19,200.0,152.14,152.19,152.13,152.19,200.0
2018-07-31 11:55:00,152.1,152.75,152.05,152.75,5900.0,152.1,152.75,152.05,152.75,5900.0
2018-07-31 12:00:00,152.72,152.84,152.56,152.65,4217.0,152.72,152.84,152.56,152.65,4217.0
2018-07-31 12:05:00,152.52,152.63,152.34,152.62,2600.0,152.52,152.63,152.34,152.62,2600.0
2018-07-31 12:10:00,152.62,152.64,152.55,152.56,2180.0,152.62,152.64,152.55,152.56,2180.0
2018-07-31 12:15:00,152.37,152.62,152.35,152.6,3281.0,152.37,152.62,152.35,152.6,3281.0
2018-07-31 12:20:00,152.6,152.87,152.6,152.87,1659.0,152.6,152.87,152.6,152.87,1659.0
2018-07-31 12:25:00,152.97,152.98,152.81,152.81,2200.0,152.97,152.98,152.81,152.81,2200.0
2018-07-31 12:30:00,152.82,152.88,152.73,152.73,600.0,152.82,152.88,152.73,152.73,600.0
2018-07-31 12:35:00,152.86,152.87,152.62,152.78,1902.0,152.86,152.87,152.62,152.78,1902.0
2018-07-31 12:40:00,152.81,152.93,152.73,152.93,2700.0,152.81,152.93,152.73,152.93,2700.0
2018-07-31 12:45:00,152.97,152.97,152.82,152.82,700.0,152.97,152.97,152.82,152.82,700.0
2018-07-31 12:50:00,152.8,152.89,152.73,152.81,2200.0,152.8,152.89,152.73,152.81,2200.0
2018-07-31 12:55:00,152.81,152.91,152.78,152.89,1124.0,152.81,152.91,152.78,152.89,1124.0
2018-07-31 13:00:00,152.89,152.97,152.83,152.97,3479.0,152.89,152.97,152.83,152.97,3479.0
2018-07-31 13:05:00,152.9,152.9,152.67,152.67,2365.0,152.9,152.9,152.67,152.67,2365.0
2018-07-31 13:10:00,152.62,152.67,152.57,152.57,1486.0,152.62,152.67,152.57,152.57,1486.0
2018-07-31 13:15:00,152.64,152.72,152.64,152.72,300.0,152.64,152.72,152.64,152.72,300.0
2018-07-31 13:20:00,152.67,152.82,152.66,152.82,2664.0,152.67,152.82,152.66,152.82,2664.0
2018-07-31 13:25:00,152.93,153.01,152.89,152.96,1800.0,152.93,153.01,152.89,152.96,1800.0
2018-07-31 13:30:00,152.87,152.87,152.56,152.81,8827.0,152.87,152.87,152.56,152.81,8827.0
2018-07-31 13:35:00,152.82,152.89,152.68,152.89,1626.0,152.82,152.89,152.68,152.89,1626.0
2018-07-31 13:40:00,152.89,152.92,152.86,152.92,800.0,152.89,152.92,152.86,152.92,800.0
2018-07-31 13:45:00,152.9,153.07,152.87,153.07,1300.0,152.9,153.07,152.87,153.07,1300.0
2018-07-31 13:50:00,153.06,153.16,152.94,153.14,4472.0,153.06,153.16,152.94,153.14,4472.0
2018-07-31 13:55:00,153.14,153.17,153.06,153.15,2100.0,153.14,153.17,153.06,153.15,2100.0
2018-07-31 14:00:00,153.21,153.25,153.04,153.05,2400.0,153.21,153.25,153.04,153.05,2400.0
2018-07-31 14:05:00,152.96,153.13,152.95,153.08,1500.0,152.96,153.13,152.95,153.08,1500.0
2018-07-31 14:10:00,153.06,153.18,153.02,153.02,1300.0,153.06,153.18,153.02,153.02,1300.0
2018-07-31 14:15:00,153.11,153.14,153.04,153.04,1855.0,153.11,153.14,153.04,153.04,1855.0
2018-07-31 14:20:00,153.14,153.2,153.11,153.2,1654.0,153.14,153.2,153.11,153.2,1654.0
2018-07-31 14:25:00,153.26,153.29,153.22,153.28,1800.0,153.26,153.29,153.22,153.28,1800.0
2018-07-31 14:30:00,153.25,153.25,153.08,153.15,1806.0,153.25,153.25,153.08,153.15,1806.0
2018-07-31 14:35:00,153.14,153.22,153.08,153.08,2800.0,153.14,153.22,153.08,153.08,2800.0
2018-07-31 14:40:00,153.07,153.12,152.99,153.12,2900.0,153.07,153.12,152.99,153.12,2900.0
2018-07-31 14:45:00,153.15,153.15,153.02,153.06,1400.0,153.15,153.15,153.02,153.06,1400.0
2018-07-31 14:50:00,153.01,153.04,152.92,152.93,2518.0,153.01,153.04,152.92,152.93,2518.0
2018-07-31 14:55:00,152.91,153.0,152.91,152.96,1600.0,152.91,153.0,152.91,152.96,1600.0
2018-07-31 15:00:00,152.95,152.99,152.93,152.98,1300.0,152.95,152.99,152.93,152.98,1300.0
2018-07-31 15:05:00,153.01,153.01,152.88,152.97,5225.0,153.01,153.01,152.88,152.97,5225.0
2018-07-31 15:10:00,152.93,153.11,152.88,153.1,3300.0,152.93,153.11,152.88,153.1,3300.0
2018-07-31 15:15:00,153.1,153.14,153.02,153.11,3158.0,153.1,153.14,153.02,153.11,3158.0
2018-07-31 15:20:00,153.11,153.25,153.11,153.18,2300.0,153.11,153.25,153.11,153.18,2300.0
2018-07-31 15:25:00,153.18,153.25,153.04,153.04,3500.0,153.18,153.25,153.04,153.04,3500.0
2018-07-31 15:30:00,153.0,153.02,152.87,152.87,8945.0,153.0,153.02,152.87,152.87,8945.0
2018-07-31 15:35:00,152.83,152.98,152.81,152.94,5319.0,152.83,152.98,152.81,152.94,5319.0
2018-07-31 15:40:00,152.93,153.0,152.87,152.9,7528.0,152.93,153.0,152.87,152.9,7528.0
2018-07-31 15:45:00,152.86,152.91,152.69,152.69,9451.0,152.86,152.91,152.69,152.69,9451.0
2018-07-31 15:50:00,152.69,152.83,152.65,152.83,9299.0,152.69,152.83,152.65,152.83,9299.0
2018-07-31 15:55:00,152.83,152.95,152.78,152.78,26972.0,152.83,152.95,152.78,152.78,26972.0
2018-08-01 09:30:00,152.53,153.49,152.53,153.32,3301.0,152.53,153.49,152.53,153.32,3301.0
2018-08-01 09:35:00,153.19,153.19,152.37,152.44,22451.0,153.19,153.19,152.37,152.44,22451.0
2018-08-01 09:40:00,152.31,153.2,152.17,153.2,13869.0,152.31,153.2,152.17,153.2,13869.0
2018-08-01 09:45:00,153.31,153.33,153.01,153.03,1200.0,153.31,153.33,153.01,153.03,1200.0
2018-08-01 09:50:00,152.74,152.91,152.49,152.79,5100.0,152.74,152.91,152.49,152.79,5100.0
2018-08-01 09:55:00,152.82,152.94,152.68,152.75,2130.0,152.82,152.94,152.68,152.75,2130.0
2018-08-01 10:00:00,152.49,152.73,151.69,151.77,5103.0,152.49,152.73,151.69,151.77,5103.0
2018-08-01 10:05:00,151.77,151.82,151.64,151.76,4193.0,151.77,151.82,151.64,151.76,4193.0
2018-08-01 10:10:00,151.85,152.32,151.83,152.32,4335.0,151.85,152.32,151.83,152.32,4335.0
2018-08-01 10:15:00,152.59,152.59,151.68,151.92,5618.0,152.59,152.59,151.68,151.92,5618.0
2018-08-01 10:20:00,152.21,152.48,152.16,152.48,11511.0,152.21,152.48,152.16,152.48,11511.0
2018-08-01 10:25:00,152.48,152.53,152.17,152.49,10833.0,152.48,152.53,152.17,152.49,10833.0
2018-08-01 10:30:00,152.64,152.64,152.24,152.31,3100.0,152.64,152.64,152.24,152.31,3100.0
2018-08-01 10:35:00,152.26,152.4,152.2,152.27,4600.0,152.26,152.4,152.2,152.27,4600.0
2018-08-01 10:40:00,152.33,152.33,151.33,151.81,7300.0,152.33,152.33,151.33,151.81,7300.0
2018-08-01 10:45:00,151.74,151.74,151.13,151.26,13299.0,151.74,151.74,151.13,151.26,13299.0
2018-08-01 10:50:00,151.09,151.14,150.77,151.0,7428.0,151.09,151.14,150.77,151.0,7428.0
2018-08-01 10:55:00,151.1,151.16,150.97,150.99,3560.0,151.1,151.16,150.97,150.99,3560.0
2018-08-01 11:00:00,150.87,150.96,150.5,150.5,3300.0,150.87,150.96,150.5,150.5,3300.0
2018-08-01 11:05:00,150.5,150.5,150.1,150.1,2900.0,150.5,150.5,150.1,150.1,2900.0
2018-08-01 11:10:00,150.12,150.53,150.12,150.53,4325.0,150.12,150.53,150.12,150.53,4325.0
2018-08-01 11:15:00,150.66,150.66,150.29,150.37,3420.0,150.66,150.66,150.29,150.37,3420.0
2018-08-01 11:20:00,150.43,150.45,149.96,150.06,4090.0,150.43,150.45,149.96,150.06,4090.0
2018-08-01 11:25:00,150.1,150.44,150.02,150.23,7915.0,150.1,150.44,150.02,150.23,7915.0
2018-08-01 11:30:00,150.18,150.67,150.03,150.58,7583.0,150.18,150.67,150.03,150.58,7583.0
2018-08-01 11:35:00,150.54,150.66,150.38,150.61,4371.0,150.54,150.66,150.38,150.61,4371.0
2018-08-01 11:40:00,150.69,150.74,150.56,150.65,12500.0,150.69,150.74,150.56,150.65,12500.0
2018-08-01 11:45:00,150.57,150.75,150.49,150.52,18038.0,150.57,150.75,150.49,150.52,18038.0
2018-08-01 11:50:00,150.52,150.64,150.4,150.49,7400.0,150.52,150.64,150.4,150.49,7400.0
2018-08-01 11:55:00,150.49,150.49,149.92,149.94,2288.0,150.49,150.49,149.92,149.94,2288.0
2018-08-01 12:00:00,149.86,150.14,149.67,150.13,10005.0,149.86,150.14,149.67,150.13,10005.0
2018-08-01 12:05:00,150.13,150.23,149.99,150.21,3725.0,150.13,150.23,149.99,150.21,3725.0
2018-08-01 12:10:00,150.31,150.35,150.11,150.3,3035.0,150.31,150.35,150.11,150.3,3035.0
2018-08-01 12:15:00,150.32,150.38,150.12,150.26,2100.0,150.32,150.38,150.12,150.26,2100.0
2018-08-01 12:20:00,150.14,150.16,150.07,150.16,800.0,150.14,150.16,150.07,150.16,800.0
2018-08-01 12:25:00,150.12,150.12,149.92,149.92,2500.0,150.12,150.12,149.92,149.92,2500.0
2018-08-01 12:30:00,149.93,150.22,149.78,150.22,1911.0,149.93,150.22,149.78,150.22,1911.0
2018-08-01 12:35:00,149.96,149.96,149.83,149.96,1150.0,149.96,149.96,149.83,149.96,1150.0
2018-08-01 12:40:00,149.77,149.96,149.75,149.96,1400.0,149.77,149.96,149.75,149.96,1400.0
2018-08-01 12:45:00,149.88,150.08,149.82,150.08,10447.0,149.88,150.08,149.82,150.08,10447.0
2018-08-01 12:50:00,150.11,150.13,149.98,150.13,1500.0,150.11,150.13,149.98,150.13,1500.0
2018-08-01 12:55:00,150.13,150.2,150.09,150.17,4715.0,150.13,150.2,150.09,150.17,4715.0
2018-08-01 13:00:00,150.18,150.39,150.15,150.39,2802.0,150.18,150.39,150.15,150.39,2802.0
2018-08-01 13:05:00,150.42,150.52,150.41,150.47,2200.0,150.42,150.52,150.41,150.47,2200.0
2018-08-01 13:10:00,150.52,150.66,150.47,150.61,1000.0,150.52,150.66,150.47,150.61,1000.0
2018-08-01 13:15:00,150.56,150.8,150.54,150.8,2300.0,150.56,150.8,150.54,150.8,2300.0
2018-08-01 13:20:00,150.82,150.88,150.79,150.88,2800.0,150.82,150.88,150.79,150.88,2800.0
2018-08-01 13:25:00,150.94,151.0,150.92,150.95,1253.0,150.94,151.0,150.92,150.95,1253.0
2018-08-01 13:30:00,150.94,151.06,150.94,151.05,2700.0,150.94,151.06,150.94,151.05,2700.0
2018-08-01 13:35:00,151.07,151.14,151.01,151.14,1600.0,151.07,151.14,151.01,151.14,1600.0
2018-08-01 13:40:00,151.01,151.01,150.85,150.92,1600.0,151.01,151.01,150.85,150.92,1600.0
2018-08-01 13:45:00,150.97,150.97,150.84,150.89,1100.0,150.97,150.97,150.84,150.89,1100.0
2018-08-01 13:50:00,150.84,151.02,150.84,150.92,3260.0,150.84,151.02,150.84,150.92,3260.0
2018-08-01 13:55:00,150.95,150.95,150.81,150.84,2306.0,150.95,150.95,150.81,150.84,2306.0
2018-08-01 14:00:00,150.83,150.83,150.6,150.6,2000.0,150.83,150.83,150.6,150.6,2000.0
2018-08-01 14:05:00,150.54,150.8,150.54,150.8,5329.0,150.54,150.8,150.54,150.8,5329.0
2018-08-01 14:10:00,150.74,151.06,150.71,151.03,2000.0,150.74,151.06,150.71,151.03,2000.0
2018-08-01 14:15:00,151.16,151.32,151.11,151.14,2500.0,151.16,151.32,151.11,151.14,2500.0
2018-08-01 14:20:00,151.08,151.31,151.0,151.31,2222.0,151.08,151.31,151.0,151.31,2222.0
2018-08-01 14:25:00,151.22,151.33,151.2,151.29,1418.0,151.22,151.33,151.2,151.29,1418.0
2018-08-01 14:30:00,151.35,151.37,151.06,151.13,2495.0,151.35,151.37,151.06,151.13,2495.0
2018-08-01 14:35:00,151.01,151.03,150.91,151.03,3718.0,151.01,151.03,150.91,151.03,3718.0
2018-08-01 14:40:00,151.08,151.13,150.94,150.99,2700.0,151.08,151.13,150.94,150.99,2700.0
2018-08-01 14:45:00,150.85,150.98,150.67,150.98,6400.0,150.85,150.98,150.67,150.98,6400.0
2018-08-01 14:50:00,151.01,151.43,151.01,151.31,2342.0,151.01,151.43,151.01,151.31,2342.0
2018-08-01 14:55:00,151.31,151.31,151.0,151.14,3200.0,151.31,151.31,151.0,151.14,3200.0
2018-08-01 15:00:00,151.22,151.39,151.21,151.36,2303.0,151.22,151.39,151.21,151.36,2303.0
2018-08-01 15:05:00,151.34,151.64,151.31,151.56,3437.0,151.34,151.64,151.31,151.56,3437.0
2018-08-01 15:10:00,151.46,151.47,151.25,151.31,3241.0,151.46,151.47,151.25,151.31,3241.0
2018-08-01 15:15:00,151.27,151.31,151.16,151.23,2200.0,151.27,151.31,151.16,151.23,2200.0
2018-08-01 15:20:00,151.27,151.33,151.23,151.31,2290.0,151.27,151.33,151.23,151.31,2290.0
2018-08-01 15:25:00,151.3,151.35,151.29,151.34,2400.0,151.3,151.35,151.29,151.34,2400.0
2018-08-01 15:30:00,151.32,151.32,151.15,151.25,3456.0,151.32,151.32,151.15,151.25,3456.0
2018-08-01 15:35:00,151.25,151.34,151.25,151.34,4482.0,151.25,151.34,151.25,151.34,4482.0
2018-08-01 15:40:00,151.33,151.33,151.15,151.17,6418.0,151.33,151.33,151.15,151.17,6418.0
2018-08-01 15:45:00,151.2,151.29,151.16,151.18,10028.0,151.2,151.29,151.16,151.18,10028.0
2018-08-01 15:50:00,151.17,151.37,151.17,151.34,11537.0,151.17,151.37,151.17,151.34,11537.0
2018-08-01 15:55:00,151.34,151.36,151.04,151.09,32184.0,151.34,151.36,151.04,151.09,32184.0
2018-08-02 09:30:00,150.39,151.25,149.7,151.05,3495.0,150.39,151.25,149.7,151.05,3495.0
2018-08-02 09:35:00,151.4,152.39,151.37,151.89,3950.0,151.4,152.39,151.37,151.89,3950.0
2018-08-02 09:40:00,152.5,152.73,152.0,152.01,4265.0,152.5,152.73,152.0,152.01,4265.0
2018-08-02 09:45:00,152.18,153.64,152.03,153.64,39989.0,152.18,153.64,152.03,153.64,39989.0
2018-08-02 09:50:00,153.75,153.75,153.31,153.37,2035.0,153.75,153.75,153.31,153.37,2035.0
2018-08-02 09:55:00,153.14,153.29,152.37,152.38,2900.0,153.14,153.29,152.37,152.38,2900.0
2018-08-02 10:00:00,152.37,152.72,152.36,152.39,2318.0,152.37,152.72,152.36,152.39,2318.0
2018-08-02 10:05:00,152.56,152.99,152.2,152.98,24717.0,152.56,152.99,152.2,152.98,24717.0
2018-08-02 10:10:00,153.37,153.52,153.34,153.35,2828.0,153.37,153.52,153.34,153.35,2828.0
2018-08-02 10:15:00,153.16,153.81,153.1,153.68,4812.0,153.16,153.81,153.1,153.68,4812.0
2018-08-02 10:20:00,153.91,154.5,153.65,154.5,5401.0,153.91,154.5,153.65,154.5,5401.0
2018-08-02 10:25:00,154.5,154.69,154.35,154.52,6693.0,154.5,154.69,154.35,154.52,6693.0
2018-08-02 10:30:00,154.54,154.94,154.31,154.48,6294.0,154.54,154.94,154.31,154.48,6294.0
2018-08-02 10:35:00,154.41,154.41,154.14,154.31,1600.0,154.41,154.41,154.14,154.31,1600.0
2018-08-02 10:40:00,154.41,154.41,154.12,154.24,7702.0,154.41,154.41,154.12,154.24,7702.0
2018-08-02 10:45:00,154.2,154.4,154.19,154.4,1063.0,154.2,154.4,154.19,154.4,1063.0
2018-08-02 10:50:00,154.36,154.36,154.12,154.22,14307.0,154.36,154.36,154.12,154.22,14307.0
2018-08-02 10:55:00,154.22,154.61,154.22,154.6,7700.0,154.22,154.61,154.22,154.6,7700.0
2018-08-02 11:00:00,154.71,154.8,154.68,154.68,2285.0,154.71,154.8,154.68,154.68,2285.0
2018-08-02 11:05:00,154.68,154.7,154.52,154.52,6001.0,154.68,154.7,154.52,154.52,6001.0
2018-08-02 11:10:00,154.59,154.61,154.14,154.28,3755.0,154.59,154.61,154.14,154.28,3755.0
2018-08-02 11:15:00,154.37,154.94,154.37,154.64,2607.0,154.37,154.94,154.37,154.64,2607.0
2018-08-02 11:20:00,154.54,154.57,154.51,154.51,700.0,154.54,154.57,154.51,154.51,700.0
2018-08-02 11:25:00,154.61,154.61,154.37,154.47,3271.0,154.61,154.61,154.37,154.47,3271.0
2018-08-02 11:30:00,154.37,154.47,153.92,153.99,7794.0,154.37,154.47,153.92,153.99,7794.0
2018-08-02 11:35:00,153.88,153.98,153.65,153.65,2000.0,153.88,153.98,153.65,153.65,2000.0
2018-08-02 11:40:00,153.64,153.79,153.31,153.39,15447.0,153.64,153.79,153.31,153.39,15447.0
2018-08-02 11:45:00,153.39,153.48,153.25,153.3,2400.0,153.39,153.48,153.25,153.3,2400.0
2018-08-02 11:50:00,153.21,153.77,153.21,153.65,2828.0,153.21,153.77,153.21,153.65,2828.0
2018-08-02 11:55:00,153.8,154.1,153.72,154.0,3500.0,153.8,154.1,153.72,154.0,3500.0
2018-08-02 12:00:00,153.96,153.96,153.71,153.75,3424.0,153.96,153.96,153.71,153.75,3424.0
2018-08-02 12:05:00,153.85,153.95,153.61,153.73,14700.0,153.85,153.95,153.61,153.73,14700.0
2018-08-02 12:10:00,153.62,153.98,153.62,153.79,7500.0,153.62,153.98,153.62,153.79,7500.0
2018-08-02 12:15:00,153.99,154.29,153.99,154.21,1200.0,153.99,154.29,153.99,154.21,1200.0
2018-08-02 12:20:00,154.33,154.78,154.27,154.67,2400.0,154.33,154.78,154.27,154.67,2400.0
2018-08-02 12:25:00,154.59,154.61,154.5,154.58,4295.0,154.59,154.61,154.5,154.58,4295.0
2018-08-02 12:30:00,154.58,154.59,154.34,154.34,6604.0,154.58,154.59,154.34,154.34,6604.0
2018-08-02 12:35:00,154.47,154.53,154.39,154.43,3135.0,154.47,154.53,154.39,154.43,3135.0
2018-08-02 12:40:00,154.54,154.7,154.26,154.49,20239.0,154.54,154.7,154.26,154.49,20239.0
2018-08-02 12:45:00,154.53,154.83,154.49,154.78,9907.0,154.53,154.83,154.49,154.78,9907.0
2018-08-02 12:50:00,154.65,154.77,154.59,154.77,5342.0,154.65,154.77,154.59,154.77,5342.0
2018-08-02 12:55:00,154.83,155.17,154.83,155.0,21833.0,154.83,155.17,154.83,155.0,21833.0
2018-08-02 13:00:00,154.81,155.21,154.81,155.17,7916.0,154.81,155.21,154.81,155.17,7916.0
2018-08-02 13:05:00,155.15,155.56,155.15,155.56,2300.0,155.15,155.56,155.15,155.56,2300.0
2018-08-02 13:10:00,155.51,155.54,155.42,155.49,1141.0,155.51,155.54,155.42,155.49,1141.0
2018-08-02 13:15:00,155.43,155.64,155.43,155.43,3025.0,155.43,155.64,155.43,155.43,3025.0
2018-08-02 13:20:00,155.42,155.67,155.42,155.65,3000.0,155.42,155.67,155.42,155.65,3000.0
2018-08-02 13:25:00,155.68,155.74,155.66,155.67,2200.0,155.68,155.74,155.66,155.67,2200.0
2018-08-02 13:30:00,155.72,155.72,155.6,155.6,2015.0,155.72,155.72,155.6,155.6,2015.0
2018-08-02 13:35:00,155.64,155.64,155.28,155.28,2300.0,155.64,155.64,155.28,155.28,2300.0
2018-08-02 13:40:00,155.4,155.62,155.4,155.47,2641.0,155.4,155.62,155.4,155.47,2641.0
2018-08-02 13:45:00,155.46,155.51,155.35,155.42,1700.0,155.46,155.51,155.35,155.42,1700.0
2018-08-02 13:50:00,155.42,155.68,155.42,155.64,6906.0,155.42,155.68,155.42,155.64,6906.0
2018-08-02 13:55:00,155.57,155.75,155.57,155.71,2260.0,155.57,155.75,155.57,155.71,2260.0
2018-08-02 14:00:00,155.69,155.89,155.69,155.85,2306.0,155.69,155.89,155.69,155.85,2306.0
2018-08-02 14:05:00,155.82,155.9,155.74,155.8,2580.0,155.82,155.9,155.74,155.8,2580.0
2018-08-02 14:10:00,155.84,155.84,155.65,155.68,500.0,155.84,155.84,155.65,155.68,500.0
2018-08-02 14:15:00,155.72,155.75,155.51,155.6,3300.0,155.72,155.75,155.51,155.6,3300.0
2018-08-02 14:20:00,155.54,155.54,155.37,155.38,1749.0,155.54,155.54,155.37,155.38,1749.0
2018-08-02 14:25:00,155.48,155.58,155.44,155.58,4818.0,155.48,155.58,155.44,155.58,4818.0
2018-08-02 14:30:00,155.55,155.62,155.5,155.57,2500.0,155.55,155.62,155.5,155.57,2500.0
2018-08-02 14:35:00,155.6,155.7,155.58,155.69,1784.0,155.6,155.7,155.58,155.69,1784.0
2018-08-02 14:40:00,155.66,155.73,155.66,155.7,1323.0,155.66,155.73,155.66,155.7,1323.0
2018-08-02 14:45:00,155.69,155.69,155.53,155.62,3993.0,155.69,155.69,155.53,155.62,3993.0
2018-08-02 14:50:00,155.65,155.81,155.65,155.81,1500.0,155.65,155.81,155.65,155.81,1500.0
2018-08-02 14:55:00,155.85,155.93,155.83,155.86,2500.0,155.85,155.93,155.83,155.86,2500.0
2018-08-02 15:00:00,155.79,155.82,155.79,155.82,900.0,155.79,155.82,155.79,155.82,900.0
2018-08-02 15:05:00,155.79,155.99,155.79,155.98,4746.0,155.79,155.99,155.79,155.98,4746.0
2018-08-02 15:10:00,155.93,155.93,155.82,155.91,1615.0,155.93,155.93,155.82,155.91,1615.0
2018-08-02 15:15:00,155.92,156.08,155.88,156.08,2700.0,155.92,156.08,155.88,156.08,2700.0
2018-08-02 15:20:00,156.04,156.04,155.82,155.91,5814.0,156.04,156.04,155.82,155.91,5814.0
2018-08-02 15:25:00,155.91,155.97,155.6,155.6,5521.0,155.91,155.97,155.6,155.6,5521.0
2018-08-02 15:30:00,155.56,155.56,155.41,155.47,4379.0,155.56,155.56,155.41,155.47,4379.0
2018-08-02 15:35:00,155.43,155.76,155.43,155.74,6234.0,155.43,155.76,155.43,155.74,6234.0
2018-08-02 15:40:00,155.76,155.79,155.58,155.79,9740.0,155.76,155.79,155.58,155.79,9740.0
2018-08-02 15:45:00,155.81,156.03,155.8,155.86,15391.0,155.81,156.03,155.8,155.86,15391.0
2018-08-02 15:50:00,155.88,155.88,155.64,155.67,10462.0,155.88,155.88,155.64,155.67,10462.0
2018-08-02 15:55:00,155.64,155.74,155.54,155.66,23972.0,155.64,155.74,155.54,155.66,23972.0
2018-08-03 09:30:00,155.85,155.85,155.26,155.26,1602.0,155.85,155.85,155.26,155.26,1602.0
2018-08-03 09:35:00,155.98,156.03,155.47,155.47,1775.0,155.98,156.03,155.47,155.47,1775.0
2018-08-03 09:40:00,155.59,155.6,155.59,155.59,100.0,155.59,155.6,155.59,155.59,100.0
2018-08-03 09:45:00,155.74,156.19,155.59,156.0,17809.0,155.74,156.19,155.59,156.0,17809.0
2018-08-03 09:50:00,156.02,156.29,155.67,156.28,10800.0,156.02,156.29,155.67,156.28,10800.0
2018-08-03 09:55:00,156.06,156.07,155.57,155.57,6014.0,156.06,156.07,155.57,155.57,6014.0
2018-08-03 10:00:00,155.51,155.73,155.29,155.62,3700.0,155.51,155.73,155.29,155.62,3700.0
2018-08-03 10:05:00,155.72,156.76,155.72,156.73,20695.0,155.72,156.76,155.72,156.73,20695.0
2018-08-03 10:10:00,156.64,156.64,155.31,155.31,7591.0,156.64,156.64,155.31,155.31,7591.0
2018-08-03 10:15:00,155.56,155.78,155.48,155.62,1900.0,155.56,155.78,155.48,155.62,1900.0
2018-08-03 10:20:00,155.59,156.09,155.41,155.9,8293.0,155.59,156.09,155.41,155.9,8293.0
2018-08-03 10:25:00,155.97,157.0,155.88,157.0,17855.0,155.97,157.0,155.88,157.0,17855.0
2018-08-03 10:30:00,156.41,156.44,155.69,155.74,4310.0,156.41,156.44,155.69,155.74,4310.0
2018-08-03 10:35:00,155.71,156.13,155.6,155.88,21094.0,155.71,156.13,155.6,155.88,21094.0
2018-08-03 10:40:00,155.99,156.0,155.18,155.36,7666.0,155.99,156.0,155.18,155.36,7666.0
2018-08-03 10:45:00,155.41,155.41,154.86,155.07,7696.0,155.41,155.41,154.86,155.07,7696.0
2018-08-03 10:50:00,154.98,155.15,154.81,154.81,4950.0,154.98,155.15,154.81,154.81,4950.0
2018-08-03 10:55:00,155.04,155.34,155.04,155.34,1100.0,155.04,155.34,155.04,155.34,1100.0
2018-08-03 11:00:00,155.65,155.65,155.01,155.01,2637.0,155.65,155.65,155.01,155.01,2637.0
2018-08-03 11:05:00,154.99,154.99,154.94,154.96,800.0,154.99,154.99,154.94,154.96,800.0
2018-08-03 11:10:00,155.03,155.51,154.92,155.33,3513.0,155.03,155.51,154.92,155.33,3513.0
2018-08-03 11:15:00,155.2,155.4,155.18,155.23,3600.0,155.2,155.4,155.18,155.23,3600.0
2018-08-03 11:20:00,155.19,155.2,155.11,155.2,900.0,155.19,155.2,155.11,155.2,900.0
2018-08-03 11:25:00,155.2,155.3,155.0,155.0,31600.0,155.2,155.3,155.0,155.0,31600.0
2018-08-03 11:30:00,155.01,155.11,154.62,154.63,4698.0,155.01,155.11,154.62,154.63,4698.0
2018-08-03 11:35:00,154.62,155.01,154.62,155.01,1400.0,154.62,155.01,154.62,155.01,1400.0
2018-08-03 11:40:00,155.05,155.05,154.75,154.75,1590.0,155.05,155.05,154.75,154.75,1590.0
2018-08-03 11:45:00,154.73,154.73,154.63,154.63,800.0,154.73,154.73,154.63,154.63,800.0
2018-08-03 11:50:00,154.57,154.7,154.39,154.68,2534.0,154.57,154.7,154.39,154.68,2534.0
2018-08-03 11:55:00,154.62,154.62,154.29,154.29,900.0,154.62,154.62,154.29,154.29,900.0
2018-08-03 12:00:00,154.49,154.54,154.43,154.46,606.0,154.49,154.54,154.43,154.46,606.0
2018-08-03 12:05:00,154.37,154.37,154.21,154.29,2500.0,154.37,154.37,154.21,154.29,2500.0
2018-08-03 12:10:00,154.49,154.49,154.46,154.46,900.0,154.49,154.49,154.46,154.46,900.0
2018-08-03 12:15:00,154.32,154.48,154.32,154.34,900.0,154.32,154.48,154.32,154.34,900.0
2018-08-03 12:20:00,154.44,154.49,154.44,154.49,500.0,154.44,154.49,154.44,154.49,500.0
2018-08-03 12:25:00,154.64,154.7,154.51,154.63,2508.0,154.64,154.7,154.51,154.63,2508.0
2018-08-03 12:30:00,154.75,154.75,154.61,154.72,1768.0,154.75,154.75,154.61,154.72,1768.0
2018-08-03 12:35:00,154.67,154.67,154.13,154.13,8990.0,154.67,154.67,154.13,154.13,8990.0
2018-08-03 12:40:00,154.23,154.25,154.0,154.0,1924.0,154.23,154.25,154.0,154.0,1924.0
2018-08-03 12:45:00,153.96,154.0,153.84,153.84,1400.0,153.96,154.0,153.84,153.84,1400.0
2018-08-03 12:50:00,153.84,154.07,153.84,154.07,2602.0,153.84,154.07,153.84,154.07,2602.0
2018-08-03 12:55:00,154.14,154.53,154.14,154.53,2106.0,154.14,154.53,154.14,154.53,2106.0
2018-08-03 13:00:00,154.34,154.37,154.21,154.29,2188.0,154.34,154.37,154.21,154.29,2188.0
2018-08-03 13:05:00,154.21,154.21,153.94,153.94,800.0,154.21,154.21,153.94,153.94,800.0
2018-08-03 13:10:00,153.94,154.54,153.94,154.54,1700.0,153.94,154.54,153.94,154.54,1700.0
2018-08-03 13:15:00,154.51,154.58,154.51,154.51,300.0,154.51,154.58,154.51,154.51,300.0
2018-08-03 13:20:00,154.51,154.51,154.28,154.28,2732.0,154.51,154.51,154.28,154.28,2732.0
2018-08-03 13:25:00,154.28,154.36,154.15,154.33,2557.0,154.28,154.36,154.15,154.33,2557.0
2018-08-03 13:30:00,154.35,154.58,154.35,154.5,8292.0,154.35,154.58,154.35,154.5,8292.0
2018-08-03 13:35:00,154.41,154.44,154.39,154.44,455.0,154.41,154.44,154.39,154.44,455.0
2018-08-03 13:40:00,154.45,154.57,154.44,154.57,1300.0,154.45,154.57,154.44,154.57,1300.0
2018-08-03 13:45:00,154.53,154.53,154.26,154.26,2271.0,154.53,154.53,154.26,154.26,2271.0
2018-08-03 13:50:00,154.26,154.35,154.18,154.24,4415.0,154.26,154.35,154.18,154.24,4415.0
2018-08-03 13:55:00,154.31,154.39,153.97,154.02,14705.0,154.31,154.39,153.97,154.02,14705.0
2018-08-03 14:00:00,153.87,154.0,153.84,153.84,24006.0,153.87,154.0,153.84,153.84,24006.0
2018-08-03 14:05:00,153.81,153.81,153.5,153.5,1935.0,153.81,153.81,153.5,153.5,1935.0
2018-08-03 14:10:00,153.45,153.54,153.21,153.22,4463.0,153.45,153.54,153.21,153.22,4463.0
2018-08-03 14:15:00,153.29,153.69,153.22,153.69,4800.0,153.29,153.69,153.22,153.69,4800.0
2018-08-03 14:20:00,153.63,153.63,153.46,153.46,2669.0,153.63,153.63,153.46,153.46,2669.0
2018-08-03 14:25:00,153.46,153.5,153.41,153.49,3700.0,153.46,153.5,153.41,153.49,3700.0
2018-08-03 14:30:00,153.55,153.96,153.55,153.9,4211.0,153.55,153.96,153.55,153.9,4211.0
2018-08-03 14:35:00,153.85,154.05,153.85,153.93,2946.0,153.85,154.05,153.85,153.93,2946.0
2018-08-03 14:40:00,154.0,154.1,153.96,154.06,6602.0,154.0,154.1,153.96,154.06,6602.0
2018-08-03 14:45:00,154.11,154.11,153.99,153.99,1551.0,154.11,154.11,153.99,153.99,1551.0
2018-08-03 14:50:00,154.05,154.05,153.94,153.98,4100.0,154.05,154.05,153.94,153.98,4100.0
2018-08-03 14:55:00,153.95,154.12,153.86,154.08,9054.0,153.95,154.12,153.86,154.08,9054.0
2018-08-03 15:00:00,154.06,154.1,154.01,154.02,3205.0,154.06,154.1,154.01,154.02,3205.0
2018-08-03 15:05:00,153.98,154.18,153.96,154.17,4600.0,153.98,154.18,153.96,154.17,4600.0
2018-08-03 15:10:00,154.25,154.51,154.25,154.32,3929.0,154.25,154.51,154.25,154.32,3929.0
2018-08-03 15:15:00,154.38,154.44,154.34,154.36,4573.0,154.38,154.44,154.34,154.36,4573.0
2018-08-03 15:20:00,154.42,154.64,154.42,154.58,6075.0,154.42,154.64,154.42,154.58,6075.0
2018-08-03 15:25:00,154.63,154.63,154.43,154.43,6923.0,154.63,154.63,154.43,154.43,6923.0
2018-08-03 15:30:00,154.41,154.46,154.36,154.4,4328.0,154.41,154.46,154.36,154.4,4328.0
2018-08-03 15:35:00,154.4,154.43,154.34,154.38,6513.0,154.4,154.43,154.34,154.38,6513.0
2018-08-03 15:40:00,154.38,154.51,154.38,154.42,10770.0,154.38,154.51,154.38,154.42,10770.0
2018-08-03 15:45:00,154.42,154.43,154.13,154.13,8354.0,154.42,154.43,154.13,154.13,8354.0
2018-08-03 15:50:00,154.1,154.36,154.1,154.25,11084.0,154.1,154.36,154.1,154.25,11084.0
2018-08-03 15:55:00,154.28,154.28,154.04,154.11,30227.0,154.28,154.28,154.04,154.11,30227.0
2018-08-06 09:30:00,154.08,154.08,151.52,151.84,10715.0,154.08,154.08,151.52,151.84,10715.0
2018-08-06 09:35:00,151.88,153.86,151.88,153.86,25807.0,151.88,153.86,151.88,153.86,25807.0
2018-08-06 09:40:00,153.97,153.97,153.37,153.37,800.0,153.97,153.97,153.37,153.37,800.0
2018-08-06 09:45:00,153.5,154.64,153.5,153.99,9978.0,153.5,154.64,153.5,153.99,9978.0
2018-08-06 09:50:00,154.04,154.39,153.52,153.72,21759.0,154.04,154.39,153.52,153.72,21759.0
2018-08-06 09:55:00,153.93,153.98,153.71,153.98,2700.0,153.93,153.98,153.71,153.98,2700.0
2018-08-06 10:00:00,153.55,153.74,153.47,153.74,2500.0,153.55,153.74,153.47,153.74,2500.0
2018-08-06 10:05:00,153.97,154.27,153.97,154.01,1800.0,153.97,154.27,153.97,154.01,1800.0
2018-08-06 10:10:00,154.08,154.63,154.08,154.56,2295.0,154.08,154.63,154.08,154.56,2295.0
2018-08-06 10:15:00,154.92,155.14,154.84,155.14,1500.0,154.92,155.14,154.84,155.14,1500.0
2018-08-06 10:20:00,155.04,155.05,154.73,154.73,1200.0,155.04,155.05,154.73,154.73,1200.0
2018-08-06 10:25:00,154.81,154.81,154.56,154.69,1800.0,154.81,154.81,154.56,154.69,1800.0
2018-08-06 10:30:00,154.61,154.76,154.61,154.75,1000.0,154.61,154.76,154.61,154.75,1000.0
2018-08-06 10:35:00,154.89,155.41,154.89,155.0,1336.0,154.89,155.41,154.89,155.0,1336.0
2018-08-06 10:40:00,155.12,155.12,154.85,154.97,1877.0,155.12,155.12,154.85,154.97,1877.0
2018-08-06 10:45:00,155.04,155.18,154.51,154.52,7896.0,155.04,155.18,154.51,154.52,7896.0
2018-08-06 10:50:00,154.47,154.47,154.02,154.25,2644.0,154.47,154.47,154.02,154.25,2644.0
2018-08-06 10:55:00,154.37,154.68,154.36,154.68,1100.0,154.37,154.68,154.36,154.68,1100.0
2018-08-06 11:00:00,154.47,154.48,154.42,154.43,700.0,154.47,154.48,154.42,154.43,700.0
2018-08-06 11:05:00,154.67,154.68,154.67,154.67,404.0,154.67,154.68,154.67,154.67,404.0
2018-08-06 11:10:00,154.81,154.81,154.28,154.28,2008.0,154.81,154.81,154.28,154.28,2008.0
2018-08-06 11:15:00,154.28,154.52,154.13,154.14,17455.0,154.28,154.52,154.13,154.14,17455.0
2018-08-06 11:20:00,154.12,154.35,154.05,154.22,2300.0,154.12,154.35,154.05,154.22,2300.0
2018-08-06 11:25:00,154.22,154.4,154.17,154.31,3512.0,154.22,154.4,154.17,154.31,3512.0
2018-08-06 11:30:00,154.32,154.4,154.1,154.29,7023.0,154.32,154.4,154.1,154.29,7023.0
2018-08-06 11:35:00,154.3,154.4,154.21,154.4,400.0,154.3,154.4,154.21,154.4,400.0
2018-08-06 11:40:00,154.44,154.44,154.24,154.37,18770.0,154.44,154.44,154.24,154.37,18770.0
2018-08-06 11:45:00,154.3,154.5,154.24,154.42,6837.0,154.3,154.5,154.24,154.42,6837.0
2018-08-06 11:50:00,154.41,154.46,153.95,154.07,4800.0,154.41,154.46,153.95,154.07,4800.0
2018-08-06 11:55:00,154.12,154.25,154.05,154.25,2065.0,154.12,154.25,154.05,154.25,2065.0
2018-08-06 12:00:00,154.18,154.3,154.12,154.3,1362.0,154.18,154.3,154.12,154.3,1362.0
2018-08-06 12:05:00,154.33,154.47,154.21,154.47,800.0,154.33,154.47,154.21,154.47,800.0
2018-08-06 12:10:00,154.53,154.55,154.33,154.34,1500.0,154.53,154.55,154.33,154.34,1500.0
2018-08-06 12:15:00,154.3,154.49,154.3,154.47,700.0,154.3,154.49,154.3,154.47,700.0
2018-08-06 12:20:00,154.49,154.74,154.49,154.74,843.0,154.49,154.74,154.49,154.74,843.0
2018-08-06 12:25:00,154.74,154.83,154.64,154.81,2000.0,154.74,154.83,154.64,154.81,2000.0
2018-08-06 12:30:00,154.81,154.9,154.72,154.79,700.0,154.81,154.9,154.72,154.79,700.0
2018-08-06 12:35:00,154.8,155.07,154.79,155.07,19575.0,154.8,155.07,154.79,155.07,19575.0
2018-08-06 12:40:00,154.92,154.92,154.81,154.81,2389.0,154.92,154.92,154.81,154.81,2389.0
2018-08-06 12:45:00,154.69,154.73,154.68,154.73,900.0,154.69,154.73,154.68,154.73,900.0
2018-08-06 12:50:00,154.8,154.83,154.68,154.83,1600.0,154.8,154.83,154.68,154.83,1600.0
2018-08-06 12:55:00,154.94,155.12,154.83,154.97,3500.0,154.94,155.12,154.83,154.97,3500.0
2018-08-06 13:00:00,154.97,154.97,154.68,154.68,2004.0,154.97,154.97,154.68,154.68,2004.0
2018-08-06 13:05:00,154.7,155.0,154.7,154.97,2421.0,154.7,155.0,154.7,154.97,2421.0
2018-08-06 13:10:00,155.01,155.01,154.87,154.9,1800.0,155.01,155.01,154.87,154.9,1800.0
2018-08-06 13:15:00,154.96,154.97,154.85,154.85,1100.0,154.96,154.97,154.85,154.85,1100.0
2018-08-06 13:20:00,154.84,154.84,154.79,154.79,600.0,154.84,154.84,154.79,154.79,600.0
2018-08-06 13:25:00,154.8,154.8,154.64,154.72,1146.0,154.8,154.8,154.64,154.72,1146.0
2018-08-06 13:30:00,154.7,154.74,154.62,154.62,2000.0,154.7,154.74,154.62,154.62,2000.0
2018-08-06 13:35:00,154.62,154.69,154.58,154.69,1900.0,154.62,154.69,154.58,154.69,1900.0
2018-08-06 13:40:00,154.89,154.92,154.73,154.8,710.0,154.89,154.92,154.73,154.8,710.0
2018-08-06 13:45:00,154.79,154.87,154.78,154.82,623.0,154.79,154.87,154.78,154.82,623.0
2018-08-06 13:50:00,154.71,154.72,154.53,154.54,2543.0,154.71,154.72,154.53,154.54,2543.0
2018-08-06 13:55:00,154.59,154.66,154.57,154.66,1265.0,154.59,154.66,154.57,154.66,1265.0
2018-08-06 14:00:00,154.54,154.88,154.52,154.88,4112.0,154.54,154.88,154.52,154.88,4112.0
2018-08-06 14:05:00,154.9,154.93,154.89,154.92,433.0,154.9,154.93,154.89,154.92,433.0
2018-08-06 14:10:00,154.97,155.1,154.85,155.1,1200.0,154.97,155.1,154.85,155.1,1200.0
2018-08-06 14:15:00,155.14,155.19,155.11,155.19,1073.0,155.14,155.19,155.11,155.19,1073.0
2018-08-06 14:20:00,155.17,155.17,154.92,154.92,1461.0,155.17,155.17,154.92,154.92,1461.0
2018-08-06 14:25:00,154.88,154.88,154.86,154.86,200.0,154.88,154.88,154.86,154.86,200.0
2018-08-06 14:30:00,154.92,155.04,154.91,155.04,400.0,154.92,155.04,154.91,155.04,400.0
2018-08-06 14:35:00,155.04,155.04,154.77,154.82,2000.0,155.04,155.04,154.77,154.82,2000.0
2018-08-06 14:40:00,154.87,154.95,154.81,154.95,1571.0,154.87,154.95,154.81,154.95,1571.0
2018-08-06 14:45:00,154.99,155.02,154.96,155.02,300.0,154.99,155.02,154.96,155.02,300.0
2018-08-06 14:50:00,154.94,155.0,154.92,155.0,1667.0,154.94,155.0,154.92,155.0,1667.0
2018-08-06 14:55:00,155.0,155.0,155.0,155.0,0.0,155.0,155.0,155.0,155.0,0.0
2018-08-06 15:00:00,155.02,155.05,154.92,154.95,2490.0,155.02,155.05,154.92,154.95,2490.0
2018-08-06 15:05:00,154.94,155.01,154.66,154.76,5493.0,154.94,155.01,154.66,154.76,5493.0
2018-08-06 15:10:00,154.72,154.72,154.61,154.61,400.0,154.72,154.72,154.61,154.61,400.0
2018-08-06 15:15:00,154.61,154.65,154.55,154.64,1820.0,154.61,154.65,154.55,154.64,1820.0
2018-08-06 15:20:00,154.66,154.78,154.61,154.66,4221.0,154.66,154.78,154.61,154.66,4221.0
2018-08-06 15:25:00,154.71,154.71,154.55,154.59,5201.0,154.71,154.71,154.55,154.59,5201.0
2018-08-06 15:30:00,154.66,154.85,154.64,154.85,2179.0,154.66,154.85,154.64,154.85,2179.0
2018-08-06 15:35:00,154.86,155.12,154.86,155.12,1000.0,154.86,155.12,154.86,155.12,1000.0
2018-08-06 15:40:00,155.04,155.15,155.01,155.15,3800.0,155.04,155.15,155.01,155.15,3800.0
2018-08-06 15:45:00,155.21,155.25,155.07,155.22,6026.0,155.21,155.25,155.07,155.22,6026.0
2018-08-06 15:50:00,155.28,155.46,155.26,155.43,10163.0,155.28,155.46,155.26,155.43,10163.0
2018-08-06 15:55:00,155.45,155.59,155.22,155.28,16488.0,155.45,155.59,155.22,155.28,16488.0
2018-08-07 09:30:00,155.59,156.08,155.4,155.78,2634.0,155.59,156.08,155.4,155.78,2634.0
2018-08-07 09:35:00,155.57,155.57,154.73,154.79,4030.0,155.57,155.57,154.73,154.79,4030.0
2018-08-07 09:40:00,154.82,155.35,154.72,154.72,3611.0,154.82,155.35,154.72,154.72,3611.0
2018-08-07 09:45:00,155.17,155.17,154.41,154.48,6825.0,155.17,155.17,154.41,154.48,6825.0
2018-08-07 09:50:00,154.62,154.76,154.38,154.55,2291.0,154.62,154.76,154.38,154.55,2291.0
2018-08-07 09:55:00,154.79,155.07,154.79,154.89,1200.0,154.79,155.07,154.79,154.89,1200.0
2018-08-07 10:00:00,155.02,155.04,154.3,154.66,4700.0,155.02,155.04,154.3,154.66,4700.0
2018-08-07 10:05:00,154.7,155.14,154.57,155.14,700.0,154.7,155.14,154.57,155.14,700.0
2018-08-07 10:10:00,155.2,155.33,155.09,155.23,1625.0,155.2,155.33,155.09,155.23,1625.0
2018-08-07 10:15:00,155.34,155.48,155.3,155.47,1400.0,155.34,155.48,155.3,155.47,1400.0
2018-08-07 10:20:00,155.44,155.55,155.24,155.55,8549.0,155.44,155.55,155.24,155.55,8549.0
2018-08-07 10:25:00,155.55,155.79,155.53,155.79,4200.0,155.55,155.79,155.53,155.79,4200.0
2018-08-07 10:30:00,155.78,155.78,155.63,155.65,839.0,155.78,155.78,155.63,155.65,839.0
2018-08-07 10:35:00,155.7,155.81,155.6,155.67,11457.0,155.7,155.81,155.6,155.67,11457.0
2018-08-07 10:40:00,155.65,155.85,155.48,155.85,10665.0,155.65,155.85,155.48,155.85,10665.0
2018-08-07 10:45:00,155.88,155.88,155.68,155.8,2600.0,155.88,155.88,155.68,155.8,2600.0
2018-08-07 10:50:00,155.9,156.07,155.74,155.98,2238.0,155.9,156.07,155.74,155.98,2238.0
2018-08-07 10:55:00,155.9,155.9,155.86,155.86,700.0,155.9,155.9,155.86,155.86,700.0
2018-08-07 11:00:00,155.79,156.1,155.78,156.05,2000.0,155.79,156.1,155.78,156.05,2000.0
2018-08-07 11:05:00,156.09,156.34,156.09,156.25,2075.0,156.09,156.34,156.09,156.25,2075.0
2018-08-07 11:10:00,156.28,156.54,156.25,156.52,2390.0,156.28,156.54,156.25,156.52,2390.0
2018-08-07 11:15:00,156.32,156.32,156.15,156.2,725.0,156.32,156.32,156.15,156.2,725.0
2018-08-07 11:20:00,156.15,156.21,156.04,156.04,1500.0,156.15,156.21,156.04,156.04,1500.0
2018-08-07 11:25:00,156.09,156.18,156.05,156.06,800.0,156.09,156.18,156.05,156.06,800.0
2018-08-07 11:30:00,156.17,156.2,156.09,156.09,709.0,156.17,156.2,156.09,156.09,709.0
2018-08-07 11:35:00,156.17,156.17,155.86,155.94,1367.0,156.17,156.17,155.86,155.94,1367.0
2018-08-07 11:40:00,155.87,156.02,155.67,156.0,3600.0,155.87,156.02,155.67,156.0,3600.0
2018-08-07 11:45:00,155.97,156.07,155.97,156.07,400.0,155.97,156.07,155.97,156.07,400.0
2018-08-07 11:50:00,155.97,156.38,155.97,156.38,3300.0,155.97,156.38,155.97,156.38,3300.0
2018-08-07 11:55:00,156.44,156.63,156.44,156.5,2000.0,156.44,156.63,156.44,156.5,2000.0
2018-08-07 12:00:00,156.63,156.63,156.44,156.51,1400.0,156.63,156.63,156.44,156.51,1400.0
2018-08-07 12:05:00,156.55,156.63,156.45,156.63,900.0,156.55,156.63,156.45,156.63,900.0
2018-08-07 12:10:00,156.56,156.78,156.5,156.5,7233.0,156.56,156.78,156.5,156.5,7233.0
2018-08-07 12:15:00,156.67,156.76,156.59,156.76,1290.0,156.67,156.76,156.59,156.76,1290.0
2018-08-07 12:20:00,156.71,156.8,156.7,156.8,2900.0,156.71,156.8,156.7,156.8,2900.0
2018-08-07 12:25:00,156.7,156.7,156.53,156.65,2166.0,156.7,156.7,156.53,156.65,2166.0
2018-08-07 12:30:00,156.62,156.69,156.43,156.57,8233.0,156.62,156.69,156.43,156.57,8233.0
2018-08-07 12:35:00,156.64,157.0,156.64,157.0,2016.0,156.64,157.0,156.64,157.0,2016.0
2018-08-07 12:40:00,156.89,157.05,156.89,157.04,2300.0,156.89,157.05,156.89,157.04,2300.0
2018-08-07 12:45:00,157.15,157.15,157.05,157.12,815.0,157.15,157.15,157.05,157.12,815.0
2018-08-07 12:50:00,157.06,157.07,156.77,156.77,2000.0,157.06,157.07,156.77,156.77,2000.0
2018-08-07 12:55:00,156.87,156.87,156.87,156.87,100.0,156.87,156.87,156.87,156.87,100.0
2018-08-07 13:00:00,156.83,156.84,156.63,156.75,2200.0,156.83,156.84,156.63,156.75,2200.0
2018-08-07 13:05:00,156.78,156.79,156.54,156.54,600.0,156.78,156.79,156.54,156.54,600.0
2018-08-07 13:10:00,156.64,156.78,156.63,156.64,1049.0,156.64,156.78,156.63,156.64,1049.0
2018-08-07 13:15:00,156.58,156.58,156.47,156.52,900.0,156.58,156.58,156.47,156.52,900.0
2018-08-07 13:20:00,156.38,156.52,156.38,156.52,300.0,156.38,156.52,156.38,156.52,300.0
2018-08-07 13:25:00,156.52,156.61,156.44,156.61,800.0,156.52,156.61,156.44,156.61,800.0
2018-08-07 13:30:00,156.6,156.69,156.55,156.55,1836.0,156.6,156.69,156.55,156.55,1836.0
2018-08-07 13:35:00,156.5,156.5,156.43,156.43,300.0,156.5,156.5,156.43,156.43,300.0
2018-08-07 13:40:00,156.35,156.47,156.3,156.3,2200.0,156.35,156.47,156.3,156.3,2200.0
2018-08-07 13:45:00,156.32,156.35,156.31,156.31,600.0,156.32,156.35,156.31,156.31,600.0
2018-08-07 13:50:00,156.28,156.41,156.21,156.35,2400.0,156.28,156.41,156.21,156.35,2400.0
2018-08-07 13:55:00,156.4,156.4,156.34,156.34,800.0,156.4,156.4,156.34,156.34,800.0
2018-08-07 14:00:00,156.28,156.33,156.18,156.18,1100.0,156.28,156.33,156.18,156.18,1100.0
2018-08-07 14:05:00,156.23,156.31,156.15,156.26,9095.0,156.23,156.31,156.15,156.26,9095.0
2018-08-07 14:10:00,156.25,156.28,156.16,156.25,4200.0,156.25,156.28,156.16,156.25,4200.0
2018-08-07 14:15:00,156.18,156.18,156.15,156.15,400.0,156.18,156.18,156.15,156.15,400.0
2018-08-07 14:20:00,156.2,156.29,156.19,156.22,7327.0,156.2,156.29,156.19,156.22,7327.0
2018-08-07 14:25:00,156.2,156.3,156.2,156.27,4032.0,156.2,156.3,156.2,156.27,4032.0
2018-08-07 14:30:00,156.22,156.29,156.13,156.2,2837.0,156.22,156.29,156.13,156.2,2837.0
2018-08-07 14:35:00,156.31,156.47,156.25,156.44,15790.0,156.31,156.47,156.25,156.44,15790.0
2018-08-07 14:40:00,156.46,156.69,156.46,156.61,3241.0,156.46,156.69,156.46,156.61,3241.0
2018-08-07 14:45:00,156.6,156.63,156.54,156.54,600.0,156.6,156.63,156.54,156.54,600.0
2018-08-07 14:50:00,156.48,156.62,156.48,156.61,600.0,156.48,156.62,156.48,156.61,600.0
2018-08-07 14:55:00,156.53,156.71,156.52,156.68,1900.0,156.53,156.71,156.52,156.68,1900.0
2018-08-07 15:00:00,156.64,156.64,156.5,156.5,1100.0,156.64,156.64,156.5,156.5,1100.0
2018-08-07 15:05:00,156.44,156.49,156.44,156.48,653.0,156.44,156.49,156.44,156.48,653.0
2018-08-07 15:10:00,156.51,156.52,156.39,156.39,3100.0,156.51,156.52,156.39,156.39,3100.0
2018-08-07 15:15:00,156.43,156.6,156.42,156.6,2200.0,156.43,156.6,156.42,156.6,2200.0
2018-08-07 15:20:00,156.64,156.95,156.64,156.95,1355.0,156.64,156.95,156.64,156.95,1355.0
2018-08-07 15:25:00,156.92,157.03,156.77,156.81,3764.0,156.92,157.03,156.77,156.81,3764.0
2018-08-07 15:30:00,156.79,156.92,156.75,156.92,12532.0,156.79,156.92,156.75,156.92,12532.0
2018-08-07 15:35:00,156.85,157.02,156.74,156.96,7089.0,156.85,157.02,156.74,156.96,7089.0
2018-08-07 15:40:00,157.0,157.09,156.85,156.88,16507.0,157.0,157.09,156.85,156.88,16507.0
2018-08-07 15:45:00,156.9,156.92,156.8,156.84,5063.0,156.9,156.92,156.8,156.84,5063.0
2018-08-07 15:50:00,156.85,156.86,156.61,156.67,6190.0,156.85,156.86,156.61,156.67,6190.0
2018-08-07 15:55:00,156.67,156.87,156.61,156.62,20901.0,156.67,156.87,156.61,156.62,20901.0
2018-08-08 09:30:00,156.39,157.39,156.39,157.15,4352.0,156.39,157.39,156.39,157.15,4352.0
2018-08-08 09:35:00,157.15,157.18,156.86,156.86,1100.0,157.15,157.18,156.86,156.86,1100.0
2018-08-08 09:40:00,156.48,156.6,156.16,156.16,1227.0,156.48,156.6,156.16,156.16,1227.0
2018-08-08 09:45:00,156.2,156.22,156.2,156.22,400.0,156.2,156.22,156.2,156.22,400.0
2018-08-08 09:50:00,156.41,157.03,156.4,156.94,15353.0,156.41,157.03,156.4,156.94,15353.0
2018-08-08 09:55:00,156.98,157.63,156.98,157.37,8945.0,156.98,157.63,156.98,157.37,8945.0
2018-08-08 10:00:00,157.53,157.53,156.92,157.2,400.0,157.53,157.53,156.92,157.2,400.0
2018-08-08 10:05:00,157.21,157.4,157.1,157.21,1300.0,157.21,157.4,157.1,157.21,1300.0
2018-08-08 10:10:00,156.99,157.03,156.64,156.9,7714.0,156.99,157.03,156.64,156.9,7714.0
2018-08-08 10:15:00,156.82,156.84,156.41,156.41,2100.0,156.82,156.84,156.41,156.41,2100.0
2018-08-08 10:20:00,156.24,156.58,156.17,156.21,2600.0,156.24,156.58,156.17,156.21,2600.0
2018-08-08 10:25:00,156.2,156.34,156.11,156.21,2500.0,156.2,156.34,156.11,156.21,2500.0
2018-08-08 10:30:00,156.13,156.21,155.93,156.21,2314.0,156.13,156.21,155.93,156.21,2314.0
2018-08-08 10:35:00,156.23,156.48,156.18,156.48,2600.0,156.23,156.48,156.18,156.48,2600.0
2018-08-08 10:40:00,156.46,156.46,156.12,156.24,12808.0,156.46,156.46,156.12,156.24,12808.0
2018-08-08 10:45:00,156.34,156.41,156.3,156.41,1500.0,156.34,156.41,156.3,156.41,1500.0
2018-08-08 10:50:00,156.38,156.63,156.37,156.54,3100.0,156.38,156.63,156.37,156.54,3100.0
2018-08-08 10:55:00,156.67,156.99,156.63,156.72,15552.0,156.67,156.99,156.63,156.72,15552.0
2018-08-08 11:00:00,156.72,156.72,156.49,156.49,1389.0,156.72,156.72,156.49,156.49,1389.0
2018-08-08 11:05:00,156.56,156.8,156.35,156.35,5230.0,156.56,156.8,156.35,156.35,5230.0
2018-08-08 11:10:00,156.4,156.52,156.27,156.39,9003.0,156.4,156.52,156.27,156.39,9003.0
2018-08-08 11:15:00,156.34,156.39,156.3,156.39,1100.0,156.34,156.39,156.3,156.39,1100.0
2018-08-08 11:20:00,156.5,156.81,156.5,156.53,1500.0,156.5,156.81,156.5,156.53,1500.0
2018-08-08 11:25:00,156.21,156.27,156.01,156.01,4047.0,156.21,156.27,156.01,156.01,4047.0
2018-08-08 11:30:00,156.12,156.6,156.12,156.6,1712.0,156.12,156.6,156.12,156.6,1712.0
2018-08-08 11:35:00,156.63,156.81,156.6,156.74,3400.0,156.63,156.81,156.6,156.74,3400.0
2018-08-08 11:40:00,156.92,156.93,156.74,156.89,2600.0,156.92,156.93,156.74,156.89,2600.0
2018-08-08 11:45:00,156.9,157.1,156.89,156.97,900.0,156.9,157.1,156.89,156.97,900.0
2018-08-08 11:50:00,157.01,157.05,156.86,157.03,1700.0,157.01,157.05,156.86,157.03,1700.0
2018-08-08 11:55:00,157.04,157.06,157.04,157.04,700.0,157.04,157.06,157.04,157.04,700.0
2018-08-08 12:00:00,157.08,157.09,157.08,157.09,500.0,157.08,157.09,157.08,157.09,500.0
2018-08-08 12:05:00,157.05,157.22,157.05,157.21,3149.0,157.05,157.22,157.05,157.21,3149.0
2018-08-08 12:10:00,157.23,157.63,157.23,157.56,12148.0,157.23,157.63,157.23,157.56,12148.0
2018-08-08 12:15:00,157.56,157.79,157.56,157.74,3300.0,157.56,157.79,157.56,157.74,3300.0
2018-08-08 12:20:00,157.7,157.76,157.55,157.55,1669.0,157.7,157.76,157.55,157.55,1669.0
2018-08-08 12:25:00,157.55,157.55,157.44,157.47,1000.0,157.55,157.55,157.44,157.47,1000.0
2018-08-08 12:30:00,157.46,157.56,157.43,157.46,2794.0,157.46,157.56,157.43,157.46,2794.0
2018-08-08 12:35:00,157.47,157.58,157.46,157.58,21600.0,157.47,157.58,157.46,157.58,21600.0
2018-08-08 12:40:00,157.55,157.57,157.44,157.44,3000.0,157.55,157.57,157.44,157.44,3000.0
2018-08-08 12:45:00,157.41,157.51,157.41,157.46,1100.0,157.41,157.51,157.41,157.46,1100.0
2018-08-08 12:50:00,157.43,157.43,157.04,157.05,2400.0,157.43,157.43,157.04,157.05,2400.0
2018-08-08 12:55:00,157.08,157.12,157.04,157.05,1328.0,157.08,157.12,157.04,157.05,1328.0
2018-08-08 13:00:00,157.1,157.19,157.0,157.18,4406.0,157.1,157.19,157.0,157.18,4406.0
2018-08-08 13:05:00,157.27,157.34,157.22,157.22,3400.0,157.27,157.34,157.22,157.22,3400.0
2018-08-08 13:10:00,157.21,157.27,157.09,157.19,11597.0,157.21,157.27,157.09,157.19,11597.0
2018-08-08 13:15:00,157.17,157.24,157.11,157.24,3748.0,157.17,157.24,157.11,157.24,3748.0
2018-08-08 13:20:00,157.35,157.35,157.19,157.25,2317.0,157.35,157.35,157.19,157.25,2317.0
2018-08-08 13:25:00,157.2,157.23,156.97,157.0,3600.0,157.2,157.23,156.97,157.0,3600.0
2018-08-08 13:30:00,157.1,157.11,156.99,157.11,6762.0,157.1,157.11,156.99,157.11,6762.0
2018-08-08 13:35:00,157.1,157.17,157.04,157.04,1200.0,157.1,157.17,157.04,157.04,1200.0
2018-08-08 13:40:00,156.99,157.03,156.89,156.9,3900.0,156.99,157.03,156.89,156.9,3900.0
2018-08-08 13:45:00,157.0,157.2,157.0,157.11,5239.0,157.0,157.2,157.0,157.11,5239.0
2018-08-08 13:50:00,157.14,157.22,157.11,157.15,1100.0,157.14,157.22,157.11,157.15,1100.0
2018-08-08 13:55:00,157.16,157.19,157.08,157.15,3414.0,157.16,157.19,157.08,157.15,3414.0
2018-08-08 14:00:00,157.08,157.26,157.07,157.15,6387.0,157.08,157.26,157.07,157.15,6387.0
2018-08-08 14:05:00,157.15,157.24,157.11,157.18,1960.0,157.15,157.24,157.11,157.18,1960.0
2018-08-08 14:10:00,157.23,157.34,157.13,157.34,2400.0,157.23,157.34,157.13,157.34,2400.0
2018-08-08 14:15:00,157.36,157.44,157.36,157.44,800.0,157.36,157.44,157.36,157.44,800.0
2018-08-08 14:20:00,157.41,157.5,157.41,157.5,700.0,157.41,157.5,157.41,157.5,700.0
2018-08-08 14:25:00,157.44,157.57,157.44,157.56,2400.0,157.44,157.57,157.44,157.56,2400.0
2018-08-08 14:30:00,157.55,157.55,157.35,157.35,1400.0,157.55,157.55,157.35,157.35,1400.0
2018-08-08 14:35:00,157.34,157.39,157.24,157.24,3200.0,157.34,157.39,157.24,157.24,3200.0
2018-08-08 14:40:00,157.26,157.28,157.15,157.17,1300.0,157.26,157.28,157.15,157.17,1300.0
2018-08-08 14:45:00,157.27,157.28,157.15,157.27,3000.0,157.27,157.28,157.15,157.27,3000.0
2018-08-08 14:50:00,157.34,157.39,157.31,157.31,1900.0,157.34,157.39,157.31,157.31,1900.0
2018-08-08 14:55:00,157.39,157.42,157.15,157.19,9205.0,157.39,157.42,157.15,157.19,9205.0
2018-08-08 15:00:00,157.2,157.31,157.15,157.26,5081.0,157.2,157.31,157.15,157.26,5081.0
2018-08-08 15:05:00,157.25,157.33,157.15,157.27,8422.0,157.25,157.33,157.15,157.27,8422.0
2018-08-08 15:10:00,157.26,157.38,157.19,157.37,6054.0,157.26,157.38,157.19,157.37,6054.0
2018-08-08 15:15:00,157.37,157.39,157.18,157.21,8506.0,157.37,157.39,157.18,157.21,8506.0
2018-08-08 15:20:00,157.17,157.36,157.14,157.28,7104.0,157.17,157.36,157.14,157.28,7104.0
2018-08-08 15:25:00,157.3,157.37,157.23,157.34,5291.0,157.3,157.37,157.23,157.34,5291.0
2018-08-08 15:30:00,157.31,157.7,157.31,157.58,7766.0,157.31,157.7,157.31,157.58,7766.0
2018-08-08 15:35:00,157.59,157.93,157.59,157.92,3187.0,157.59,157.93,157.59,157.92,3187.0
2018-08-08 15:40:00,157.9,158.04,157.81,157.85,10282.0,157.9,158.04,157.81,157.85,10282.0
2018-08-08 15:45:00,157.85,157.9,157.7,157.87,7999.0,157.85,157.9,157.7,157.87,7999.0
2018-08-08 15:50:00,157.88,157.93,157.72,157.76,11402.0,157.88,157.93,157.72,157.76,11402.0
2018-08-08 15:55:00,157.79,157.97,157.57,157.61,57232.0,157.79,157.97,157.57,157.61,57232.0
2018-08-09 09:30:00,158.36,158.99,157.48,158.97,21006.0,158.36,158.99,157.48,158.97,21006.0
2018-08-09 09:35:00,158.8,158.99,157.71,158.51,15423.0,158.8,158.99,157.71,158.51,15423.0
2018-08-09 09:40:00,158.98,159.67,158.84,159.65,4342.0,158.98,159.67,158.84,159.65,4342.0
2018-08-09 09:45:00,159.65,159.65,159.23,159.44,8323.0,159.65,159.65,159.23,159.44,8323.0
2018-08-09 09:50:00,159.24,159.8,159.24,159.51,3508.0,159.24,159.8,159.24,159.51,3508.0
2018-08-09 09:55:00,159.58,159.81,159.51,159.63,4928.0,159.58,159.81,159.51,159.63,4928.0
2018-08-09 10:00:00,159.74,160.15,159.53,160.06,11105.0,159.74,160.15,159.53,160.06,11105.0
2018-08-09 10:05:00,160.06,160.28,159.7,159.7,21951.0,160.06,160.28,159.7,159.7,21951.0
2018-08-09 10:10:00,159.71,159.93,159.67,159.79,15318.0,159.71,159.93,159.67,159.79,15318.0
2018-08-09 10:15:00,159.79,159.84,159.38,159.82,6700.0,159.79,159.84,159.38,159.82,6700.0
2018-08-09 10:20:00,159.91,160.14,159.8,160.1,9039.0,159.91,160.14,159.8,160.1,9039.0
2018-08-09 10:25:00,160.03,160.18,159.99,160.03,3665.0,160.03,160.18,159.99,160.03,3665.0
2018-08-09 10:30:00,160.08,160.31,160.07,160.31,1100.0,160.08,160.31,160.07,160.31,1100.0
2018-08-09 10:35:00,160.36,160.42,160.21,160.31,5306.0,160.36,160.42,160.21,160.31,5306.0
2018-08-09 10:40:00,160.42,160.51,160.3,160.46,4272.0,160.42,160.51,160.3,160.46,4272.0
2018-08-09 10:45:00,160.67,160.67,160.03,160.04,6200.0,160.67,160.67,160.03,160.04,6200.0
2018-08-09 10:50:00,160.12,160.12,159.98,160.07,1700.0,160.12,160.12,159.98,160.07,1700.0
2018-08-09 10:55:00,160.14,160.26,160.02,160.05,4550.0,160.14,160.26,160.02,160.05,4550.0
2018-08-09 11:00:00,160.05,160.12,159.91,160.1,3820.0,160.05,160.12,159.91,160.1,3820.0
2018-08-09 11:05:00,160.12,160.12,159.77,159.89,2400.0,160.12,160.12,159.77,159.89,2400.0
2018-08-09 11:10:00,159.79,159.79,159.55,159.64,2426.0,159.79,159.79,159.55,159.64,2426.0
2018-08-09 11:15:00,159.7,159.81,159.5,159.51,10323.0,159.7,159.81,159.5,159.51,10323.0
2018-08-09 11:20:00,159.43,159.64,159.42,159.57,2044.0,159.43,159.64,159.42,159.57,2044.0
2018-08-09 11:25:00,159.52,159.59,159.45,159.59,1800.0,159.52,159.59,159.45,159.59,1800.0
2018-08-09 11:30:00,159.59,159.66,159.52,159.62,4508.0,159.59,159.66,159.52,159.62,4508.0
2018-08-09 11:35:00,159.69,159.84,159.54,159.84,1200.0,159.69,159.84,159.54,159.84,1200.0
2018-08-09 11:40:00,159.7,159.88,159.64,159.65,3220.0,159.7,159.88,159.64,159.65,3220.0
2018-08-09 11:45:00,159.64,159.72,159.58,159.66,1900.0,159.64,159.72,159.58,159.66,1900.0
2018-08-09 11:50:00,159.55,159.86,159.55,159.85,1910.0,159.55,159.86,159.55,159.85,1910.0
2018-08-09 11:55:00,159.72,159.86,159.72,159.86,500.0,159.72,159.86,159.72,159.86,500.0
2018-08-09 12:00:00,159.92,159.99,159.68,159.72,12669.0,159.92,159.99,159.68,159.72,12669.0
2018-08-09 12:05:00,159.67,159.67,159.56,159.58,1600.0,159.67,159.67,159.56,159.58,1600.0
2018-08-09 12:10:00,159.47,159.48,159.38,159.45,2780.0,159.47,159.48,159.38,159.45,2780.0
2018-08-09 12:15:00,159.42,159.45,159.33,159.33,3300.0,159.42,159.45,159.33,159.33,3300.0
2018-08-09 12:20:00,159.36,159.38,159.31,159.34,1500.0,159.36,159.38,159.31,159.34,1500.0
2018-08-09 12:25:00,159.36,159.53,159.36,159.52,1498.0,159.36,159.53,159.36,159.52,1498.0
2018-08-09 12:30:00,159.45,159.77,159.45,159.77,8239.0,159.45,159.77,159.45,159.77,8239.0
2018-08-09 12:35:00,159.74,159.93,159.74,159.93,6082.0,159.74,159.93,159.74,159.93,6082.0
2018-08-09 12:40:00,159.92,159.94,159.71,159.71,6152.0,159.92,159.94,159.71,159.71,6152.0
2018-08-09 12:45:00,159.71,159.71,159.45,159.49,2200.0,159.71,159.71,159.45,159.49,2200.0
2018-08-09 12:50:00,159.61,159.77,159.56,159.77,1305.0,159.61,159.77,159.56,159.77,1305.0
2018-08-09 12:55:00,159.74,159.81,159.71,159.78,3079.0,159.74,159.81,159.71,159.78,3079.0
2018-08-09 13:00:00,159.86,159.86,159.71,159.77,2301.0,159.86,159.86,159.71,159.77,2301.0
2018-08-09 13:05:00,159.67,159.72,159.51,159.71,2394.0,159.67,159.72,159.51,159.71,2394.0
2018-08-09 13:10:00,159.62,159.73,159.62,159.73,964.0,159.62,159.73,159.62,159.73,964.0
2018-08-09 13:15:00,159.71,159.71,159.57,159.57,2259.0,159.71,159.71,159.57,159.57,2259.0
2018-08-09 13:20:00,159.58,159.58,159.41,159.47,1638.0,159.58,159.58,159.41,159.47,1638.0
2018-08-09 13:25:00,159.57,159.64,159.57,159.64,304.0,159.57,159.64,159.57,159.64,304.0
2018-08-09 13:30:00,159.74,159.77,159.71,159.73,2750.0,159.74,159.77,159.71,159.73,2750.0
2018-08-09 13:35:00,159.78,159.96,159.78,159.96,1200.0,159.78,159.96,159.78,159.96,1200.0
2018-08-09 13:40:00,159.97,160.2,159.97,160.09,2700.0,159.97,160.2,159.97,160.09,2700.0
2018-08-09 13:45:00,160.09,160.23,160.05,160.23,1300.0,160.09,160.23,160.05,160.23,1300.0
2018-08-09 13:50:00,160.25,160.32,160.08,160.08,5622.0,160.25,160.32,160.08,160.08,5622.0
2018-08-09 13:55:00,160.08,160.19,160.03,160.19,1202.0,160.08,160.19,160.03,160.19,1202.0
2018-08-09 14:00:00,160.13,160.16,160.05,160.08,2480.0,160.13,160.16,160.05,160.08,2480.0
2018-08-09 14:05:00,160.07,160.11,159.9,159.9,2200.0,160.07,160.11,159.9,159.9,2200.0
2018-08-09 14:10:00,159.89,160.03,159.89,160.03,947.0,159.89,160.03,159.89,160.03,947.0
2018-08-09 14:15:00,160.06,160.07,160.01,160.07,2200.0,160.06,160.07,160.01,160.07,2200.0
2018-08-09 14:20:00,160.12,160.12,159.63,159.63,7946.0,160.12,160.12,159.63,159.63,7946.0
2018-08-09 14:25:00,159.63,159.63,159.39,159.41,4351.0,159.63,159.63,159.39,159.41,4351.0
2018-08-09 14:30:00,159.42,159.56,159.42,159.56,4580.0,159.42,159.56,159.42,159.56,4580.0
2018-08-09 14:35:00,159.52,159.53,159.41,159.47,5300.0,159.52,159.53,159.41,159.47,5300.0
2018-08-09 14:40:00,159.43,159.43,159.26,159.34,4720.0,159.43,159.43,159.26,159.34,4720.0
2018-08-09 14:45:00,159.31,159.42,159.29,159.34,4641.0,159.31,159.42,159.29,159.34,4641.0
2018-08-09 14:50:00,159.4,159.45,159.29,159.35,2052.0,159.4,159.45,159.29,159.35,2052.0
2018-08-09 14:55:00,159.4,159.43,159.34,159.34,2835.0,159.4,159.43,159.34,159.34,2835.0
2018-08-09 15:00:00,159.37,159.58,159.37,159.58,1305.0,159.37,159.58,159.37,159.58,1305.0
2018-08-09 15:05:00,159.64,159.73,159.64,159.7,2705.0,159.64,159.73,159.64,159.7,2705.0
2018-08-09 15:10:00,159.72,159.73,159.52,159.55,7743.0,159.72,159.73,159.52,159.55,7743.0
2018-08-09 15:15:00,159.53,159.58,159.5,159.51,1900.0,159.53,159.58,159.5,159.51,1900.0
2018-08-09 15:20:00,159.58,159.58,159.39,159.39,4119.0,159.58,159.58,159.39,159.39,4119.0
2018-08-09 15:25:00,159.43,159.5,159.38,159.43,4434.0,159.43,159.5,159.38,159.43,4434.0
2018-08-09 15:30:00,159.45,159.51,159.25,159.25,6350.0,159.45,159.51,159.25,159.25,6350.0
2018-08-09 15:35:00,159.25,159.43,159.25,159.41,3590.0,159.25,159.43,159.25,159.41,3590.0
2018-08-09 15:40:00,159.37,159.44,159.36,159.4,8598.0,159.37,159.44,159.36,159.4,8598.0
2018-08-09 15:45:00,159.36,159.36,159.21,159.22,11258.0,159.36,159.36,159.21,159.22,11258.0
2018-08-09 15:50:00,159.23,159.41,159.17,159.38,14743.0,159.23,159.41,159.17,159.38,14743.0
2018-08-09 15:55:00,159.4,159.43,159.3,159.31,21859.0,159.4,159.43,159.3,159.31,21859.0
2018-08-10 09:30:00,158.34,159.93,158.0,159.93,5476.0,158.34,159.93,158.0,159.93,5476.0
2018-08-10 09:35:00,159.25,159.5,159.17,159.46,2296.0,159.25,159.5,159.17,159.46,2296.0
2018-08-10 09:40:00,159.45,159.82,159.0,159.29,7681.0,159.45,159.82,159.0,159.29,7681.0
2018-08-10 09:45:00,159.15,159.16,158.59,158.64,6873.0,159.15,159.16,158.59,158.64,6873.0
2018-08-10 09:50:00,158.72,158.95,158.01,158.01,2596.0,158.72,158.95,158.01,158.01,2596.0
2018-08-10 09:55:00,158.02,158.29,158.01,158.29,2000.0,158.02,158.29,158.01,158.29,2000.0
2018-08-10 10:00:00,158.17,158.26,158.12,158.13,411.0,158.17,158.26,158.12,158.13,411.0
2018-08-10 10:05:00,158.13,158.92,158.12,158.75,1600.0,158.13,158.92,158.12,158.75,1600.0
2018-08-10 10:10:00,158.69,159.5,158.68,159.34,1400.0,158.69,159.5,158.68,159.34,1400.0
2018-08-10 10:15:00,159.24,159.57,159.24,159.43,1300.0,159.24,159.57,159.24,159.43,1300.0
2018-08-10 10:20:00,159.3,159.67,159.25,159.57,20526.0,159.3,159.67,159.25,159.57,20526.0
2018-08-10 10:25:00,159.47,160.06,159.46,159.64,26352.0,159.47,160.06,159.46,159.64,26352.0
2018-08-10 10:30:00,159.64,159.99,159.55,159.99,10073.0,159.64,159.99,159.55,159.99,10073.0
2018-08-10 10:35:00,159.96,160.14,159.8,160.07,2955.0,159.96,160.14,159.8,160.07,2955.0
2018-08-10 10:40:00,159.82,160.16,159.82,159.99,2629.0,159.82,160.16,159.82,159.99,2629.0
2018-08-10 10:45:00,160.0,160.46,160.0,160.09,4778.0,160.0,160.46,160.0,160.09,4778.0
2018-08-10 10:50:00,160.11,160.11,159.62,159.72,2800.0,160.11,160.11,159.62,159.72,2800.0
2018-08-10 10:55:00,159.72,159.92,159.63,159.92,900.0,159.72,159.92,159.63,159.92,900.0
2018-08-10 11:00:00,159.76,160.17,159.76,160.0,1800.0,159.76,160.17,159.76,160.0,1800.0
2018-08-10 11:05:00,159.89,160.12,159.7,159.7,2070.0,159.89,160.12,159.7,159.7,2070.0
2018-08-10 11:10:00,159.87,160.13,159.87,159.99,1800.0,159.87,160.13,159.87,159.99,1800.0
2018-08-10 11:15:00,159.99,160.1,159.88,160.01,4677.0,159.99,160.1,159.88,160.01,4677.0
2018-08-10 11:20:00,160.24,160.35,159.93,160.09,1800.0,160.24,160.35,159.93,160.09,1800.0
2018-08-10 11:25:00,160.21,160.46,160.21,160.37,1400.0,160.21,160.46,160.21,160.37,1400.0
2018-08-10 11:30:00,160.28,160.46,160.15,160.42,2729.0,160.28,160.46,160.15,160.42,2729.0
2018-08-10 11:35:00,160.44,160.47,160.44,160.44,600.0,160.44,160.47,160.44,160.44,600.0
2018-08-10 11:40:00,160.45,160.46,160.22,160.28,4545.0,160.45,160.46,160.22,160.28,4545.0
2018-08-10 11:45:00,160.37,160.42,160.2,160.42,2462.0,160.37,160.42,160.2,160.42,2462.0
2018-08-10 11:50:00,160.49,160.77,160.49,160.62,1998.0,160.49,160.77,160.49,160.62,1998.0
2018-08-10 11:55:00,160.61,160.69,160.27,160.62,1750.0,160.61,160.69,160.27,160.62,1750.0
2018-08-10 12:00:00,160.67,160.67,160.18,160.31,975.0,160.67,160.67,160.18,160.31,975.0
2018-08-10 12:05:00,160.36,160.36,159.92,160.03,2600.0,160.36,160.36,159.92,160.03,2600.0
2018-08-10 12:10:00,159.92,160.12,159.77,159.96,7157.0,159.92,160.12,159.77,159.96,7157.0
2018-08-10 12:15:00,159.58,159.58,159.58,159.58,100.0,159.58,159.58,159.58,159.58,100.0
2018-08-10 12:20:00,159.91,159.91,159.59,159.91,3400.0,159.91,159.91,159.59,159.91,3400.0
2018-08-10 12:25:00,160.04,160.07,159.87,159.93,1400.0,160.04,160.07,159.87,159.93,1400.0
2018-08-10 12:30:00,160.03,160.26,159.98,160.26,1197.0,160.03,160.26,159.98,160.26,1197.0
2018-08-10 12:35:00,160.31,160.38,160.25,160.38,800.0,160.31,160.38,160.25,160.38,800.0
2018-08-10 12:40:00,160.42,160.43,160.2,160.31,11730.0,160.42,160.43,160.2,160.31,11730.0
2018-08-10 12:45:00,160.36,160.49,160.27,160.34,2978.0,160.36,160.49,160.27,160.34,2978.0
2018-08-10 12:50:00,160.27,160.42,160.2,160.27,2300.0,160.27,160.42,160.2,160.27,2300.0
2018-08-10 12:55:00,160.35,160.39,160.2,160.36,800.0,160.35,160.39,160.2,160.36,800.0
2018-08-10 13:00:00,160.2,160.24,159.91,159.91,1989.0,160.2,160.24,159.91,159.91,1989.0
2018-08-10 13:05:00,160.03,160.04,159.96,159.99,850.0,160.03,160.04,159.96,159.99,850.0
2018-08-10 13:10:00,160.0,160.07,159.94,160.04,1502.0,160.0,160.07,159.94,160.04,1502.0
2018-08-10 13:15:00,159.96,160.03,159.89,159.89,2008.0,159.96,160.03,159.89,159.89,2008.0
2018-08-10 13:20:00,159.98,160.11,159.86,159.86,846.0,159.98,160.11,159.86,159.86,846.0
2018-08-10 13:25:00,159.69,159.69,159.69,159.69,100.0,159.69,159.69,159.69,159.69,100.0
2018-08-10 13:30:00,159.85,159.99,159.77,159.89,1099.0,159.85,159.99,159.77,159.89,1099.0
2018-08-10 13:35:00,159.82,159.82,159.59,159.74,1800.0,159.82,159.82,159.59,159.74,1800.0
2018-08-10 13:40:00,159.68,159.72,159.62,159.66,1000.0,159.68,159.72,159.62,159.66,1000.0
2018-08-10 13:45:00,159.66,159.66,159.38,159.5,3927.0,159.66,159.66,159.38,159.5,3927.0
2018-08-10 13:50:00,159.5,159.51,159.36,159.38,1100.0,159.5,159.51,159.36,159.38,1100.0
2018-08-10 13:55:00,159.43,159.43,159.33,159.33,1200.0,159.43,159.43,159.33,159.33,1200.0
2018-08-10 14:00:00,159.35,159.39,159.08,159.12,3486.0,159.35,159.39,159.08,159.12,3486.0
2018-08-10 14:05:00,159.26,159.26,159.13,159.23,841.0,159.26,159.26,159.13,159.23,841.0
2018-08-10 14:10:00,159.22,159.43,159.21,159.21,2000.0,159.22,159.43,159.21,159.21,2000.0
2018-08-10 14:15:00,159.29,159.29,159.05,159.05,1100.0,159.29,159.29,159.05,159.05,1100.0
2018-08-10 14:20:00,159.12,159.22,159.12,159.12,1000.0,159.12,159.22,159.12,159.12,1000.0
2018-08-10 14:25:00,159.08,159.08,158.84,158.84,1100.0,159.08,159.08,158.84,158.84,1100.0
2018-08-10 14:30:00,158.84,158.89,158.61,158.82,1920.0,158.84,158.89,158.61,158.82,1920.0
2018-08-10 14:35:00,158.98,159.07,158.8,158.94,1500.0,158.98,159.07,158.8,158.94,1500.0
2018-08-10 14:40:00,158.93,159.11,158.93,158.97,1050.0,158.93,159.11,158.93,158.97,1050.0
2018-08-10 14:45:00,159.07,159.09,158.85,158.85,2548.0,159.07,159.09,158.85,158.85,2548.0
2018-08-10 14:50:00,159.0,159.02,158.61,158.61,3200.0,159.0,159.02,158.61,158.61,3200.0
2018-08-10 14:55:00,158.7,158.91,158.65,158.77,14462.0,158.7,158.91,158.65,158.77,14462.0
2018-08-10 15:00:00,158.88,158.93,158.75,158.93,1642.0,158.88,158.93,158.75,158.93,1642.0
2018-08-10 15:05:00,158.9,159.15,158.87,158.98,13123.0,158.9,159.15,158.87,158.98,13123.0
2018-08-10 15:10:00,158.97,159.06,158.93,158.93,1700.0,158.97,159.06,158.93,158.93,1700.0
2018-08-10 15:15:00,158.96,159.02,158.96,159.01,632.0,158.96,159.02,158.96,159.01,632.0
2018-08-10 15:20:00,158.97,159.08,158.96,159.08,3832.0,158.97,159.08,158.96,159.08,3832.0
2018-08-10 15:25:00,159.26,159.31,159.13,159.13,3075.0,159.26,159.31,159.13,159.13,3075.0
2018-08-10 15:30:00,159.15,159.17,159.14,159.17,2089.0,159.15,159.17,159.14,159.17,2089.0
2018-08-10 15:35:00,159.2,159.34,159.14,159.3,3579.0,159.2,159.34,159.14,159.3,3579.0
2018-08-10 15:40:00,159.33,159.41,159.29,159.41,6952.0,159.33,159.41,159.29,159.41,6952.0
2018-08-10 15:45:00,159.46,159.58,159.41,159.48,8189.0,159.46,159.58,159.41,159.48,8189.0
2018-08-10 15:50:00,159.48,159.57,159.4,159.52,6412.0,159.48,159.57,159.4,159.52,6412.0
2018-08-10 15:55:00,159.49,159.65,159.41,159.48,22983.0,159.49,159.65,159.41,159.48,22983.0
2018-08-13 09:30:00,162.1,163.25,161.51,162.03,18900.0,162.1,163.25,161.51,162.03,18900.0
2018-08-13 09:35:00,161.75,162.29,161.16,161.33,16332.0,161.75,162.29,161.16,161.33,16332.0
2018-08-13 09:40:00,161.37,161.37,160.59,160.59,8575.0,161.37,161.37,160.59,160.59,8575.0
2018-08-13 09:45:00,160.5,160.88,160.05,160.53,19991.0,160.5,160.88,160.05,160.53,19991.0
2018-08-13 09:50:00,160.75,160.82,160.5,160.8,8572.0,160.75,160.82,160.5,160.8,8572.0
2018-08-13 09:55:00,160.82,161.07,160.43,160.62,10415.0,160.82,161.07,160.43,160.62,10415.0
2018-08-13 10:00:00,160.71,160.77,160.54,160.7,6250.0,160.71,160.77,160.54,160.7,6250.0
2018-08-13 10:05:00,160.7,161.24,160.7,161.22,7500.0,160.7,161.24,160.7,161.22,7500.0
2018-08-13 10:10:00,161.23,161.56,161.16,161.45,11468.0,161.23,161.56,161.16,161.45,11468.0
2018-08-13 10:15:00,161.45,161.82,161.38,161.58,17494.0,161.45,161.82,161.38,161.58,17494.0
2018-08-13 10:20:00,161.52,161.68,161.4,161.65,1975.0,161.52,161.68,161.4,161.65,1975.0
2018-08-13 10:25:00,161.6,161.6,161.22,161.23,3900.0,161.6,161.6,161.22,161.23,3900.0
2018-08-13 10:30:00,161.34,161.74,160.91,161.07,21876.0,161.34,161.74,160.91,161.07,21876.0
2018-08-13 10:35:00,161.1,161.1,160.76,160.78,6200.0,161.1,161.1,160.76,160.78,6200.0
2018-08-13 10:40:00,160.78,160.94,160.67,160.81,3366.0,160.78,160.94,160.67,160.81,3366.0
2018-08-13 10:45:00,160.94,161.01,160.52,160.52,1700.0,160.94,161.01,160.52,160.52,1700.0
2018-08-13 10:50:00,160.65,160.68,160.57,160.62,4781.0,160.65,160.68,160.57,160.62,4781.0
2018-08-13 10:55:00,160.62,160.62,160.17,160.17,3001.0,160.62,160.62,160.17,160.17,3001.0
2018-08-13 11:00:00,160.15,160.33,160.04,160.04,7571.0,160.15,160.33,160.04,160.04,7571.0
2018-08-13 11:05:00,160.0,160.25,159.55,159.7,8079.0,160.0,160.25,159.55,159.7,8079.0
2018-08-13 11:10:00,159.55,159.66,159.48,159.63,2442.0,159.55,159.66,159.48,159.63,2442.0
2018-08-13 11:15:00,159.6,159.77,159.58,159.59,4006.0,159.6,159.77,159.58,159.59,4006.0
2018-08-13 11:20:00,159.58,159.98,159.48,159.75,5020.0,159.58,159.98,159.48,159.75,5020.0
2018-08-13 11:25:00,159.62,159.62,159.18,159.27,1081.0,159.62,159.62,159.18,159.27,1081.0
2018-08-13 11:30:00,159.29,159.34,159.09,159.1,1800.0,159.29,159.34,159.09,159.1,1800.0
2018-08-13 11:35:00,159.22,159.55,159.22,159.45,2300.0,159.22,159.55,159.22,159.45,2300.0
2018-08-13 11:40:00,159.5,159.5,159.29,159.32,800.0,159.5,159.5,159.29,159.32,800.0
2018-08-13 11:45:00,159.4,159.46,159.26,159.46,3685.0,159.4,159.46,159.26,159.46,3685.0
2018-08-13 11:50:00,159.31,159.31,159.24,159.24,200.0,159.31,159.31,159.24,159.24,200.0
2018-08-13 11:55:00,159.31,159.55,159.29,159.45,3700.0,159.31,159.55,159.29,159.45,3700.0
2018-08-13 12:00:00,159.5,159.58,159.49,159.53,3900.0,159.5,159.58,159.49,159.53,3900.0
2018-08-13 12:05:00,159.49,159.66,159.47,159.59,7905.0,159.49,159.66,159.47,159.59,7905.0
2018-08-13 12:10:00,159.59,159.95,159.59,159.84,28866.0,159.59,159.95,159.59,159.84,28866.0
2018-08-13 12:15:00,159.72,159.86,159.47,159.53,8450.0,159.72,159.86,159.47,159.53,8450.0
2018-08-13 12:20:00,159.53,159.63,159.35,159.4,7945.0,159.53,159.63,159.35,159.4,7945.0
2018-08-13 12:25:00,159.42,159.54,159.27,159.52,4171.0,159.42,159.54,159.27,159.52,4171.0
2018-08-13 12:30:00,159.58,160.01,159.57,159.81,3077.0,159.58,160.01,159.57,159.81,3077.0
2018-08-13 12:35:00,159.74,159.99,159.56,159.86,2225.0,159.74,159.99,159.56,159.86,2225.0
2018-08-13 12:40:00,159.74,159.82,159.68,159.72,700.0,159.74,159.82,159.68,159.72,700.0
2018-08-13 12:45:00,159.82,159.9,159.73,159.89,1810.0,159.82,159.9,159.73,159.89,1810.0
2018-08-13 12:50:00,159.86,159.87,159.73,159.73,500.0,159.86,159.87,159.73,159.73,500.0
2018-08-13 12:55:00,159.68,159.9,159.49,159.49,2600.0,159.68,159.9,159.49,159.49,2600.0
2018-08-13 13:00:00,159.39,159.64,159.38,159.61,3840.0,159.39,159.64,159.38,159.61,3840.0
2018-08-13 13:05:00,159.6,159.6,159.39,159.56,3775.0,159.6,159.6,159.39,159.56,3775.0
2018-08-13 13:10:00,159.59,159.59,159.45,159.59,2895.0,159.59,159.59,159.45,159.59,2895.0
2018-08-13 13:15:00,159.48,159.53,159.38,159.47,2668.0,159.48,159.53,159.38,159.47,2668.0
2018-08-13 13:20:00,159.5,159.6,159.5,159.59,600.0,159.5,159.6,159.5,159.59,600.0
2018-08-13 13:25:00,159.73,159.8,159.7,159.73,7041.0,159.73,159.8,159.7,159.73,7041.0
2018-08-13 13:30:00,159.82,159.91,159.76,159.78,2200.0,159.82,159.91,159.76,159.78,2200.0
2018-08-13 13:35:00,159.73,159.82,159.61,159.72,2475.0,159.73,159.82,159.61,159.72,2475.0
2018-08-13 13:40:00,159.83,159.83,159.63,159.64,1400.0,159.83,159.83,159.63,159.64,1400.0
2018-08-13 13:45:00,159.69,159.69,159.41,159.42,4000.0,159.69,159.69,159.41,159.42,4000.0
2018-08-13 13:50:00,159.52,159.75,159.52,159.64,1410.0,159.52,159.75,159.52,159.64,1410.0
2018-08-13 13:55:00,159.7,159.7,159.53,159.61,600.0,159.7,159.7,159.53,159.61,600.0
2018-08-13 14:00:00,159.52,159.86,159.52,159.76,2435.0,159.52,159.86,159.52,159.76,2435.0
2018-08-13 14:05:00,159.76,159.92,159.76,159.9,3400.0,159.76,159.92,159.76,159.9,3400.0
2018-08-13 14:10:00,159.9,160.0,159.82,159.99,4250.0,159.9,160.0,159.82,159.99,4250.0
2018-08-13 14:15:00,160.0,160.2,159.99,160.14,5004.0,160.0,160.2,159.99,160.14,5004.0
2018-08-13 14:20:00,160.2,160.3,160.15,160.27,1760.0,160.2,160.3,160.15,160.27,1760.0
2018-08-13 14:25:00,160.33,160.46,160.26,160.35,4226.0,160.33,160.46,160.26,160.35,4226.0
2018-08-13 14:30:00,160.38,160.43,160.29,160.43,1441.0,160.38,160.43,160.29,160.43,1441.0
2018-08-13 14:35:00,160.27,160.33,160.18,160.3,1300.0,160.27,160.33,160.18,160.3,1300.0
2018-08-13 14:40:00,160.28,160.44,160.23,160.28,3100.0,160.28,160.44,160.23,160.28,3100.0
2018-08-13 14:45:00,160.24,160.33,160.18,160.33,1400.0,160.24,160.33,160.18,160.33,1400.0
2018-08-13 14:50:00,160.27,160.43,160.22,160.29,3199.0,160.27,160.43,160.22,160.29,3199.0
2018-08-13 14:55:00,160.28,160.48,160.25,160.36,1900.0,160.28,160.48,160.25,160.36,1900.0
2018-08-13 15:00:00,160.35,160.41,160.25,160.37,6760.0,160.35,160.41,160.25,160.37,6760.0
2018-08-13 15:05:00,160.31,160.37,160.23,160.23,3400.0,160.31,160.37,160.23,160.23,3400.0
2018-08-13 15:10:00,160.18,160.34,160.12,160.3,4975.0,160.18,160.34,160.12,160.3,4975.0
2018-08-13 15:15:00,160.25,160.3,160.19,160.19,3502.0,160.25,160.3,160.19,160.19,3502.0
2018-08-13 15:20:00,160.18,160.25,160.05,160.16,3091.0,160.18,160.25,160.05,160.16,3091.0
2018-08-13 15:25:00,160.15,160.15,160.04,160.1,3866.0,160.15,160.15,160.04,160.1,3866.0
2018-08-13 15:30:00,160.18,160.18,159.95,159.95,10844.0,160.18,160.18,159.95,159.95,10844.0
2018-08-13 15:35:00,159.93,160.08,159.93,160.06,3223.0,159.93,160.08,159.93,160.06,3223.0
2018-08-13 15:40:00,160.08,160.29,160.05,160.19,7060.0,160.08,160.29,160.05,160.19,7060.0
2018-08-13 15:45:00,160.22,160.27,160.16,160.2,9034.0,160.22,160.27,160.16,160.2,9034.0
2018-08-13 15:50:00,160.19,160.25,160.09,160.18,10142.0,160.19,160.25,160.09,160.18,10142.0
2018-08-13 15:55:00,160.22,160.41,160.13,160.13,58814.0,160.22,160.41,160.13,160.13,58814.0
2018-08-14 09:30:00,160.18,160.67,160.14,160.19,7948.0,160.18,160.67,160.14,160.19,7948.0
2018-08-14 09:35:00,160.24,160.45,160.21,160.45,707.0,160.24,160.45,160.21,160.45,707.0
2018-08-14 09:40:00,160.63,160.63,160.12,160.59,5000.0,160.63,160.63,160.12,160.59,5000.0
2018-08-14 09:45:00,160.59,160.77,160.58,160.66,3978.0,160.59,160.77,160.58,160.66,3978.0
2018-08-14 09:50:00,160.67,160.89,160.49,160.49,18500.0,160.67,160.89,160.49,160.49,18500.0
2018-08-14 09:55:00,160.46,160.9,160.46,160.89,1900.0,160.46,160.9,160.46,160.89,1900.0
2018-08-14 10:00:00,160.96,162.1,160.95,161.8,24615.0,160.96,162.1,160.95,161.8,24615.0
2018-08-14 10:05:00,161.87,162.39,161.85,162.05,4600.0,161.87,162.39,161.85,162.05,4600.0
2018-08-14 10:10:00,161.85,162.11,161.71,161.99,4600.0,161.85,162.11,161.71,161.99,4600.0
2018-08-14 10:15:00,162.08,163.28,162.08,162.71,18985.0,162.08,163.28,162.08,162.71,18985.0
2018-08-14 10:20:00,162.5,163.1,162.45,163.1,9736.0,162.5,163.1,162.45,163.1,9736.0
2018-08-14 10:25:00,163.13,163.49,162.85,163.16,6011.0,163.13,163.49,162.85,163.16,6011.0
2018-08-14 10:30:00,162.81,163.29,162.79,163.19,4395.0,162.81,163.29,162.79,163.19,4395.0
2018-08-14 10:35:00,163.35,163.56,163.16,163.38,7745.0,163.35,163.56,163.16,163.38,7745.0
2018-08-14 10:40:00,163.22,163.73,163.21,163.44,5957.0,163.22,163.73,163.21,163.44,5957.0
2018-08-14 10:45:00,163.42,163.56,163.31,163.49,4400.0,163.42,163.56,163.31,163.49,4400.0
2018-08-14 10:50:00,163.49,163.6,163.15,163.32,6481.0,163.49,163.6,163.15,163.32,6481.0
2018-08-14 10:55:00,163.42,163.52,163.35,163.52,2700.0,163.42,163.52,163.35,163.52,2700.0
2018-08-14 11:00:00,163.45,163.64,163.3,163.64,5864.0,163.45,163.64,163.3,163.64,5864.0
2018-08-14 11:05:00,163.67,163.75,163.48,163.48,5070.0,163.67,163.75,163.48,163.48,5070.0
2018-08-14 11:10:00,163.62,163.73,163.51,163.69,1320.0,163.62,163.73,163.51,163.69,1320.0
2018-08-14 11:15:00,163.78,164.27,163.67,164.24,10372.0,163.78,164.27,163.67,164.24,10372.0
2018-08-14 11:20:00,164.24,164.31,164.05,164.23,10394.0,164.24,164.31,164.05,164.23,10394.0
2018-08-14 11:25:00,164.17,164.9,164.08,164.66,14267.0,164.17,164.9,164.08,164.66,14267.0
2018-08-14 11:30:00,164.73,164.89,164.12,164.13,10172.0,164.73,164.89,164.12,164.13,10172.0
2018-08-14 11:35:00,164.14,164.16,163.84,164.12,4629.0,164.14,164.16,163.84,164.12,4629.0
2018-08-14 11:40:00,164.12,164.14,163.78,163.94,8021.0,164.12,164.14,163.78,163.94,8021.0
2018-08-14 11:45:00,164.01,164.27,163.79,164.27,7833.0,164.01,164.27,163.79,164.27,7833.0
2018-08-14 11:50:00,164.26,164.28,164.06,164.17,6681.0,164.26,164.28,164.06,164.17,6681.0
2018-08-14 11:55:00,164.27,164.27,163.92,164.03,2877.0,164.27,164.27,163.92,164.03,2877.0
2018-08-14 12:00:00,164.07,164.39,164.07,164.26,5261.0,164.07,164.39,164.07,164.26,5261.0
2018-08-14 12:05:00,164.32,164.36,164.16,164.31,2156.0,164.32,164.36,164.16,164.31,2156.0
2018-08-14 12:10:00,164.13,164.81,164.11,164.38,9367.0,164.13,164.81,164.11,164.38,9367.0
2018-08-14 12:15:00,164.47,164.57,164.09,164.09,7125.0,164.47,164.57,164.09,164.09,7125.0
2018-08-14 12:20:00,164.26,164.63,164.26,164.63,2637.0,164.26,164.63,164.26,164.63,2637.0
2018-08-14 12:25:00,164.63,164.86,164.61,164.61,5329.0,164.63,164.86,164.61,164.61,5329.0
2018-08-14 12:30:00,164.72,164.8,164.56,164.65,3502.0,164.72,164.8,164.56,164.65,3502.0
2018-08-14 12:35:00,164.65,164.79,164.57,164.69,4400.0,164.65,164.79,164.57,164.69,4400.0
2018-08-14 12:40:00,164.54,164.77,164.51,164.77,1700.0,164.54,164.77,164.51,164.77,1700.0
2018-08-14 12:45:00,164.81,164.96,164.76,164.96,6843.0,164.81,164.96,164.76,164.96,6843.0
2018-08-14 12:50:00,164.96,165.09,164.86,164.86,2931.0,164.96,165.09,164.86,164.86,2931.0
2018-08-14 12:55:00,164.97,165.07,164.81,164.87,24885.0,164.97,165.07,164.81,164.87,24885.0
2018-08-14 13:00:00,164.87,165.06,164.78,164.81,5129.0,164.87,165.06,164.78,164.81,5129.0
2018-08-14 13:05:00,164.9,165.03,164.78,165.02,3890.0,164.9,165.03,164.78,165.02,3890.0
2018-08-14 13:10:00,165.02,165.79,164.99,165.79,8889.0,165.02,165.79,164.99,165.79,8889.0
2018-08-14 13:15:00,165.53,165.53,165.15,165.38,7856.0,165.53,165.53,165.15,165.38,7856.0
2018-08-14 13:20:00,165.46,165.51,165.26,165.29,8514.0,165.46,165.51,165.26,165.29,8514.0
2018-08-14 13:25:00,165.41,165.43,165.31,165.4,987.0,165.41,165.43,165.31,165.4,987.0
2018-08-14 13:30:00,165.4,165.54,165.24,165.25,5492.0,165.4,165.54,165.24,165.25,5492.0
2018-08-14 13:35:00,165.34,165.46,165.12,165.12,2600.0,165.34,165.46,165.12,165.12,2600.0
2018-08-14 13:40:00,165.12,165.32,165.1,165.26,6312.0,165.12,165.32,165.1,165.26,6312.0
2018-08-14 13:45:00,165.37,165.37,165.16,165.29,2921.0,165.37,165.37,165.16,165.29,2921.0
2018-08-14 13:50:00,165.3,165.32,165.12,165.14,3686.0,165.3,165.32,165.12,165.14,3686.0
2018-08-14 13:55:00,165.12,165.3,165.12,165.3,3600.0,165.12,165.3,165.12,165.3,3600.0
2018-08-14 14:00:00,165.17,165.35,165.16,165.28,4100.0,165.17,165.35,165.16,165.28,4100.0
2018-08-14 14:05:00,165.23,165.46,165.21,165.36,12720.0,165.23,165.46,165.21,165.36,12720.0
2018-08-14 14:10:00,165.38,165.42,165.27,165.3,2895.0,165.38,165.42,165.27,165.3,2895.0
2018-08-14 14:15:00,165.35,165.55,165.25,165.55,3597.0,165.35,165.55,165.25,165.55,3597.0
2018-08-14 14:20:00,165.46,165.52,165.24,165.34,7400.0,165.46,165.52,165.24,165.34,7400.0
2018-08-14 14:25:00,165.38,165.49,165.19,165.19,4700.0,165.38,165.49,165.19,165.19,4700.0
2018-08-14 14:30:00,165.26,165.71,165.25,165.71,3379.0,165.26,165.71,165.25,165.71,3379.0
2018-08-14 14:35:00,165.77,165.94,165.71,165.93,3231.0,165.77,165.94,165.71,165.93,3231.0
2018-08-14 14:40:00,165.87,165.87,165.58,165.81,10566.0,165.87,165.87,165.58,165.81,10566.0
2018-08-14 14:45:00,165.78,165.85,165.65,165.72,6322.0,165.78,165.85,165.65,165.72,6322.0
2018-08-14 14:50:00,165.66,165.94,165.66,165.81,5820.0,165.66,165.94,165.66,165.81,5820.0
2018-08-14 14:55:00,165.77,165.98,165.75,165.95,4510.0,165.77,165.98,165.75,165.95,4510.0
2018-08-14 15:00:00,165.91,165.97,165.83,165.92,5299.0,165.91,165.97,165.83,165.92,5299.0
2018-08-14 15:05:00,165.95,165.99,165.88,165.98,4020.0,165.95,165.99,165.88,165.98,4020.0
2018-08-14 15:10:00,165.98,166.0,165.8,165.88,5548.0,165.98,166.0,165.8,165.88,5548.0
2018-08-14 15:15:00,165.89,166.08,165.72,166.01,9706.0,165.89,166.08,165.72,166.01,9706.0
2018-08-14 15:20:00,166.0,166.29,166.0,166.23,5396.0,166.0,166.29,166.0,166.23,5396.0
2018-08-14 15:25:00,166.3,166.46,166.19,166.2,8385.0,166.3,166.46,166.19,166.2,8385.0
2018-08-14 15:30:00,166.12,166.18,165.91,165.91,6230.0,166.12,166.18,165.91,165.91,6230.0
2018-08-14 15:35:00,166.01,166.34,165.97,166.0,18034.0,166.01,166.34,165.97,166.0,18034.0
2018-08-14 15:40:00,166.0,166.3,165.98,166.13,21989.0,166.0,166.3,165.98,166.13,21989.0
2018-08-14 15:45:00,166.12,166.12,165.96,166.04,59281.0,166.12,166.12,165.96,166.04,59281.0
2018-08-14 15:50:00,166.06,166.11,166.03,166.11,19212.0,166.06,166.11,166.03,166.11,19212.0
2018-08-14 15:55:00,166.11,166.29,165.93,166.2,98034.0,166.11,166.29,165.93,166.2,98034.0
2018-08-15 09:30:00,164.35,164.88,163.16,163.24,9372.0,164.35,164.88,163.16,163.24,9372.0
2018-08-15 09:35:00,163.36,164.64,163.36,164.02,28473.0,163.36,164.64,163.36,164.02,28473.0
2018-08-15 09:40:00,164.01,164.13,162.46,163.18,58635.0,164.01,164.13,162.46,163.18,58635.0
2018-08-15 09:45:00,163.01,163.68,163.01,163.42,13025.0,163.01,163.68,163.01,163.42,13025.0
2018-08-15 09:50:00,163.35,163.64,163.09,163.2,21249.0,163.35,163.64,163.09,163.2,21249.0
2018-08-15 09:55:00,163.18,163.21,162.57,162.7,13645.0,163.18,163.21,162.57,162.7,13645.0
2018-08-15 10:00:00,162.84,162.97,161.36,161.44,32316.0,162.84,162.97,161.36,161.44,32316.0
2018-08-15 10:05:00,161.37,161.57,161.06,161.25,36099.0,161.37,161.57,161.06,161.25,36099.0
2018-08-15 10:10:00,161.34,162.26,161.19,162.25,12545.0,161.34,162.26,161.19,162.25,12545.0
2018-08-15 10:15:00,162.11,162.48,162.01,162.38,5645.0,162.11,162.48,162.01,162.38,5645.0
2018-08-15 10:20:00,162.52,162.52,162.3,162.36,2095.0,162.52,162.52,162.3,162.36,2095.0
2018-08-15 10:25:00,162.54,162.6,162.01,162.06,8881.0,162.54,162.6,162.01,162.06,8881.0
2018-08-15 10:30:00,161.88,161.95,161.54,161.72,9147.0,161.88,161.95,161.54,161.72,9147.0
2018-08-15 10:35:00,161.8,161.83,161.63,161.83,4850.0,161.8,161.83,161.63,161.83,4850.0
2018-08-15 10:40:00,162.13,162.44,162.01,162.01,3001.0,162.13,162.44,162.01,162.01,3001.0
2018-08-15 10:45:00,162.12,162.42,162.04,162.37,6138.0,162.12,162.42,162.04,162.37,6138.0
2018-08-15 10:50:00,162.23,162.46,162.14,162.26,4509.0,162.23,162.46,162.14,162.26,4509.0
2018-08-15 10:55:00,162.51,162.53,161.91,161.91,5930.0,162.51,162.53,161.91,161.91,5930.0
2018-08-15 11:00:00,161.84,161.97,161.79,161.97,4247.0,161.84,161.97,161.79,161.97,4247.0
2018-08-15 11:05:00,161.9,162.3,161.66,162.22,4226.0,161.9,162.3,161.66,162.22,4226.0
2018-08-15 11:10:00,162.46,162.88,162.32,162.85,8067.0,162.46,162.88,162.32,162.85,8067.0
2018-08-15 11:15:00,162.83,162.91,162.44,162.68,11024.0,162.83,162.91,162.44,162.68,11024.0
2018-08-15 11:20:00,162.59,162.76,162.4,162.58,5503.0,162.59,162.76,162.4,162.58,5503.0
2018-08-15 11:25:00,162.68,162.8,162.48,162.71,7200.0,162.68,162.8,162.48,162.71,7200.0
2018-08-15 11:30:00,162.79,163.03,162.67,162.67,6693.0,162.79,163.03,162.67,162.67,6693.0
2018-08-15 11:35:00,162.66,162.81,162.46,162.46,3562.0,162.66,162.81,162.46,162.46,3562.0
2018-08-15 11:40:00,162.44,162.71,162.4,162.69,9000.0,162.44,162.71,162.4,162.69,9000.0
2018-08-15 11:45:00,162.6,162.69,162.4,162.48,5500.0,162.6,162.69,162.4,162.48,5500.0
2018-08-15 11:50:00,162.47,162.6,162.19,162.25,9446.0,162.47,162.6,162.19,162.25,9446.0
2018-08-15 11:55:00,162.35,162.53,162.32,162.39,9895.0,162.35,162.53,162.32,162.39,9895.0
2018-08-15 12:00:00,162.46,162.71,162.39,162.71,4305.0,162.46,162.71,162.39,162.71,4305.0
2018-08-15 12:05:00,162.65,163.02,162.64,162.8,6950.0,162.65,163.02,162.64,162.8,6950.0
2018-08-15 12:10:00,162.76,162.84,162.48,162.48,2710.0,162.76,162.84,162.48,162.48,2710.0
2018-08-15 12:15:00,162.5,162.75,162.49,162.69,2605.0,162.5,162.75,162.49,162.69,2605.0
2018-08-15 12:20:00,162.66,162.66,162.3,162.44,4360.0,162.66,162.66,162.3,162.44,4360.0
2018-08-15 12:25:00,162.38,162.38,161.95,162.05,6800.0,162.38,162.38,161.95,162.05,6800.0
2018-08-15 12:30:00,161.98,162.45,161.98,162.11,8497.0,161.98,162.45,161.98,162.11,8497.0
2018-08-15 12:35:00,162.05,162.34,162.02,162.24,2589.0,162.05,162.34,162.02,162.24,2589.0
2018-08-15 12:40:00,162.35,162.57,162.23,162.36,4821.0,162.35,162.57,162.23,162.36,4821.0
2018-08-15 12:45:00,162.37,162.37,162.17,162.23,4551.0,162.37,162.37,162.17,162.23,4551.0
2018-08-15 12:50:00,162.33,162.33,162.16,162.23,3000.0,162.33,162.33,162.16,162.23,3000.0
2018-08-15 12:55:00,162.14,162.51,162.14,162.51,2600.0,162.14,162.51,162.14,162.51,2600.0
2018-08-15 13:00:00,162.54,162.56,162.4,162.56,4287.0,162.54,162.56,162.4,162.56,4287.0
2018-08-15 13:05:00,162.59,162.86,162.59,162.84,5073.0,162.59,162.86,162.59,162.84,5073.0
2018-08-15 13:10:00,162.79,162.8,162.58,162.66,2200.0,162.79,162.8,162.58,162.66,2200.0
2018-08-15 13:15:00,162.47,162.72,162.47,162.56,3100.0,162.47,162.72,162.47,162.56,3100.0
2018-08-15 13:20:00,162.49,162.68,162.45,162.45,2300.0,162.49,162.68,162.45,162.45,2300.0
2018-08-15 13:25:00,162.52,162.55,162.45,162.45,3910.0,162.52,162.55,162.45,162.45,3910.0
2018-08-15 13:30:00,162.43,162.56,162.33,162.44,8033.0,162.43,162.56,162.33,162.44,8033.0
2018-08-15 13:35:00,162.32,162.56,162.32,162.55,3909.0,162.32,162.56,162.32,162.55,3909.0
2018-08-15 13:40:00,162.57,162.63,162.5,162.59,17231.0,162.57,162.63,162.5,162.59,17231.0
2018-08-15 13:45:00,162.56,162.59,162.48,162.49,3600.0,162.56,162.59,162.48,162.49,3600.0
2018-08-15 13:50:00,162.5,162.69,162.46,162.57,5168.0,162.5,162.69,162.46,162.57,5168.0
2018-08-15 13:55:00,162.56,162.56,162.24,162.5,5430.0,162.56,162.56,162.24,162.5,5430.0
2018-08-15 14:00:00,162.44,162.59,162.39,162.59,1508.0,162.44,162.59,162.39,162.59,1508.0
2018-08-15 14:05:00,162.55,162.64,162.47,162.54,3374.0,162.55,162.64,162.47,162.54,3374.0
2018-08-15 14:10:00,162.5,162.56,162.45,162.45,2405.0,162.5,162.56,162.45,162.45,2405.0
2018-08-15 14:15:00,162.43,162.44,162.09,162.16,3701.0,162.43,162.44,162.09,162.16,3701.0
2018-08-15 14:20:00,162.21,162.26,162.14,162.14,1234.0,162.21,162.26,162.14,162.14,1234.0
2018-08-15 14:25:00,162.13,162.19,162.04,162.19,7305.0,162.13,162.19,162.04,162.19,7305.0
2018-08-15 14:30:00,162.19,162.32,162.12,162.32,2443.0,162.19,162.32,162.12,162.32,2443.0
2018-08-15 14:35:00,162.27,162.37,162.24,162.35,3923.0,162.27,162.37,162.24,162.35,3923.0
2018-08-15 14:40:00,162.35,162.49,162.35,162.49,4619.0,162.35,162.49,162.35,162.49,4619.0
2018-08-15 14:45:00,162.45,162.54,162.35,162.5,5449.0,162.45,162.54,162.35,162.5,5449.0
2018-08-15 14:50:00,162.54,162.83,162.5,162.69,4464.0,162.54,162.83,162.5,162.69,4464.0
2018-08-15 14:55:00,162.73,162.79,162.62,162.7,8270.0,162.73,162.79,162.62,162.7,8270.0
2018-08-15 15:00:00,162.69,162.76,162.68,162.7,1693.0,162.69,162.76,162.68,162.7,1693.0
2018-08-15 15:05:00,162.7,162.96,162.63,162.64,14572.0,162.7,162.96,162.63,162.64,14572.0
2018-08-15 15:10:00,162.69,162.74,162.57,162.59,3688.0,162.69,162.74,162.57,162.59,3688.0
2018-08-15 15:15:00,162.56,162.59,162.36,162.43,4357.0,162.56,162.59,162.36,162.43,4357.0
2018-08-15 15:20:00,162.36,162.6,162.32,162.52,25519.0,162.36,162.6,162.32,162.52,25519.0
2018-08-15 15:25:00,162.56,162.7,162.43,162.7,6666.0,162.56,162.7,162.43,162.7,6666.0
2018-08-15 15:30:00,162.73,163.17,162.71,163.15,10857.0,162.73,163.17,162.71,163.15,10857.0
2018-08-15 15:35:00,163.12,163.19,163.1,163.14,11003.0,163.12,163.19,163.1,163.14,11003.0
2018-08-15 15:40:00,163.12,163.17,163.04,163.1,13849.0,163.12,163.17,163.04,163.1,13849.0
2018-08-15 15:45:00,163.13,163.41,163.13,163.35,12178.0,163.13,163.41,163.13,163.35,12178.0
2018-08-15 15:50:00,163.31,163.32,163.03,163.04,22891.0,163.31,163.32,163.03,163.04,22891.0
2018-08-15 15:55:00,163.06,163.19,162.87,162.9,39949.0,163.06,163.19,162.87,162.9,39949.0
2018-08-16 09:30:00,164.1,164.1,162.37,162.5,18102.0,164.1,164.1,162.37,162.5,18102.0
2018-08-16 09:35:00,162.52,162.52,161.89,162.02,8082.0,162.52,162.52,161.89,162.02,8082.0
2018-08-16 09:40:00,162.03,162.06,160.23,160.23,11402.0,162.03,162.06,160.23,160.23,11402.0
2018-08-16 09:45:00,160.39,160.75,160.19,160.41,8771.0,160.39,160.75,160.19,160.41,8771.0
2018-08-16 09:50:00,160.56,160.71,159.89,160.07,7638.0,160.56,160.71,159.89,160.07,7638.0
2018-08-16 09:55:00,160.24,160.49,159.75,159.81,10401.0,160.24,160.49,159.75,159.81,10401.0
2018-08-16 10:00:00,159.52,161.0,159.51,160.82,8500.0,159.52,161.0,159.51,160.82,8500.0
2018-08-16 10:05:00,160.71,160.71,160.12,160.17,7650.0,160.71,160.71,160.12,160.17,7650.0
2018-08-16 10:10:00,160.29,160.77,160.07,160.77,6000.0,160.29,160.77,160.07,160.77,6000.0
2018-08-16 10:15:00,160.74,160.74,160.38,160.41,10340.0,160.74,160.74,160.38,160.41,10340.0
2018-08-16 10:20:00,160.53,160.68,160.39,160.59,3930.0,160.53,160.68,160.39,160.59,3930.0
2018-08-16 10:25:00,160.74,161.16,160.68,160.8,11829.0,160.74,161.16,160.68,160.8,11829.0
2018-08-16 10:30:00,160.88,160.89,160.55,160.75,4350.0,160.88,160.89,160.55,160.75,4350.0
2018-08-16 10:35:00,160.76,160.86,160.59,160.77,4822.0,160.76,160.86,160.59,160.77,4822.0
2018-08-16 10:40:00,160.96,161.27,160.8,161.09,8178.0,160.96,161.27,160.8,161.09,8178.0
2018-08-16 10:45:00,161.23,161.45,161.18,161.45,4769.0,161.23,161.45,161.18,161.45,4769.0
2018-08-16 10:50:00,161.45,161.59,161.03,161.03,7750.0,161.45,161.59,161.03,161.03,7750.0
2018-08-16 10:55:00,161.13,161.18,160.69,160.87,6028.0,161.13,161.18,160.69,160.87,6028.0
2018-08-16 11:00:00,161.02,161.32,160.87,160.97,17061.0,161.02,161.32,160.87,160.97,17061.0
2018-08-16 11:05:00,160.86,161.02,160.85,160.91,2025.0,160.86,161.02,160.85,160.91,2025.0
2018-08-16 11:10:00,160.89,161.06,160.76,160.78,4700.0,160.89,161.06,160.76,160.78,4700.0
2018-08-16 11:15:00,160.78,161.33,160.78,160.8,5200.0,160.78,161.33,160.78,160.8,5200.0
2018-08-16 11:20:00,160.69,161.11,160.64,161.09,2614.0,160.69,161.11,160.64,161.09,2614.0
2018-08-16 11:25:00,161.01,161.37,161.0,161.16,4000.0,161.01,161.37,161.0,161.16,4000.0
2018-08-16 11:30:00,161.25,161.35,161.18,161.25,2250.0,161.25,161.35,161.18,161.25,2250.0
2018-08-16 11:35:00,161.2,161.34,161.14,161.34,3900.0,161.2,161.34,161.14,161.34,3900.0
2018-08-16 11:40:00,161.34,161.34,161.18,161.26,4785.0,161.34,161.34,161.18,161.26,4785.0
2018-08-16 11:45:00,161.19,161.19,161.02,161.02,8845.0,161.19,161.19,161.02,161.02,8845.0
2018-08-16 11:50:00,161.03,161.03,160.72,160.95,4815.0,161.03,161.03,160.72,160.95,4815.0
2018-08-16 11:55:00,161.0,161.13,160.89,161.13,5290.0,161.0,161.13,160.89,161.13,5290.0
2018-08-16 12:00:00,161.15,161.26,161.06,161.16,5302.0,161.15,161.26,161.06,161.16,5302.0
2018-08-16 12:05:00,161.15,161.15,160.95,161.0,3329.0,161.15,161.15,160.95,161.0,3329.0
2018-08-16 12:10:00,161.08,161.21,161.02,161.03,6000.0,161.08,161.21,161.02,161.03,6000.0
2018-08-16 12:15:00,161.11,161.34,161.11,161.23,10100.0,161.11,161.34,161.11,161.23,10100.0
2018-08-16 12:20:00,161.22,161.4,161.17,161.28,4900.0,161.22,161.4,161.17,161.28,4900.0
2018-08-16 12:25:00,161.25,161.46,161.19,161.35,1900.0,161.25,161.46,161.19,161.35,1900.0
2018-08-16 12:30:00,161.46,161.51,161.31,161.36,3883.0,161.46,161.51,161.31,161.36,3883.0
2018-08-16 12:35:00,161.45,161.55,161.44,161.46,2630.0,161.45,161.55,161.44,161.46,2630.0
2018-08-16 12:40:00,161.43,161.53,161.35,161.46,14500.0,161.43,161.53,161.35,161.46,14500.0
2018-08-16 12:45:00,161.42,161.62,161.42,161.61,8333.0,161.42,161.62,161.42,161.61,8333.0
2018-08-16 12:50:00,161.54,161.72,161.39,161.59,4105.0,161.54,161.72,161.39,161.59,4105.0
2018-08-16 12:55:00,161.6,161.78,161.6,161.64,1600.0,161.6,161.78,161.6,161.64,1600.0
2018-08-16 13:00:00,161.74,161.74,161.64,161.64,2100.0,161.74,161.74,161.64,161.64,2100.0
2018-08-16 13:05:00,161.61,161.62,161.39,161.53,15900.0,161.61,161.62,161.39,161.53,15900.0
2018-08-16 13:10:00,161.53,161.71,161.53,161.69,9500.0,161.53,161.71,161.53,161.69,9500.0
2018-08-16 13:15:00,161.67,161.67,161.53,161.54,7500.0,161.67,161.67,161.53,161.54,7500.0
2018-08-16 13:20:00,161.64,161.77,161.64,161.66,1400.0,161.64,161.77,161.64,161.66,1400.0
2018-08-16 13:25:00,161.65,161.98,161.65,161.89,3090.0,161.65,161.98,161.65,161.89,3090.0
2018-08-16 13:30:00,161.95,161.95,161.83,161.88,2800.0,161.95,161.95,161.83,161.88,2800.0
2018-08-16 13:35:00,161.89,161.97,161.6,161.63,6580.0,161.89,161.97,161.6,161.63,6580.0
2018-08-16 13:40:00,161.62,161.81,161.62,161.74,1600.0,161.62,161.81,161.62,161.74,1600.0
2018-08-16 13:45:00,161.7,161.7,161.53,161.58,3800.0,161.7,161.7,161.53,161.58,3800.0
2018-08-16 13:50:00,161.57,161.57,161.5,161.5,1712.0,161.57,161.57,161.5,161.5,1712.0
2018-08-16 13:55:00,161.5,161.57,161.43,161.43,5400.0,161.5,161.57,161.43,161.43,5400.0
2018-08-16 14:00:00,161.41,161.63,161.4,161.62,3000.0,161.41,161.63,161.4,161.62,3000.0
2018-08-16 14:05:00,161.6,161.69,161.54,161.61,5500.0,161.6,161.69,161.54,161.61,5500.0
2018-08-16 14:10:00,161.62,161.69,161.58,161.69,7831.0,161.62,161.69,161.58,161.69,7831.0
2018-08-16 14:15:00,161.69,162.07,161.66,162.03,8024.0,161.69,162.07,161.66,162.03,8024.0
2018-08-16 14:20:00,162.01,162.01,161.82,161.93,6739.0,162.01,162.01,161.82,161.93,6739.0
2018-08-16 14:25:00,161.88,161.94,161.75,161.88,3429.0,161.88,161.94,161.75,161.88,3429.0
2018-08-16 14:30:00,161.77,161.87,161.71,161.85,5000.0,161.77,161.87,161.71,161.85,5000.0
2018-08-16 14:35:00,161.89,162.14,161.88,162.07,4388.0,161.89,162.14,161.88,162.07,4388.0
2018-08-16 14:40:00,162.01,162.22,162.01,162.2,1900.0,162.01,162.22,162.01,162.2,1900.0
2018-08-16 14:45:00,162.2,162.55,162.2,162.54,6733.0,162.2,162.55,162.2,162.54,6733.0
2018-08-16 14:50:00,162.54,162.61,162.41,162.54,9847.0,162.54,162.61,162.41,162.54,9847.0
2018-08-16 14:55:00,162.54,162.72,162.52,162.71,7100.0,162.54,162.72,162.52,162.71,7100.0
2018-08-16 15:00:00,162.78,162.94,162.54,162.73,6570.0,162.78,162.94,162.54,162.73,6570.0
2018-08-16 15:05:00,162.74,162.85,162.7,162.83,5700.0,162.74,162.85,162.7,162.83,5700.0
2018-08-16 15:10:00,162.86,162.86,162.53,162.53,4523.0,162.86,162.86,162.53,162.53,4523.0
2018-08-16 15:15:00,162.49,162.51,162.16,162.16,10635.0,162.49,162.51,162.16,162.16,10635.0
2018-08-16 15:20:00,162.16,162.16,161.93,162.03,7982.0,162.16,162.16,161.93,162.03,7982.0
2018-08-16 15:25:00,162.0,162.07,161.92,162.03,6007.0,162.0,162.07,161.92,162.03,6007.0
2018-08-16 15:30:00,162.01,162.11,161.83,162.07,12530.0,162.01,162.11,161.83,162.07,12530.0
2018-08-16 15:35:00,162.02,162.08,161.93,162.02,11975.0,162.02,162.08,161.93,162.02,11975.0
2018-08-16 15:40:00,161.99,162.02,161.83,161.91,12671.0,161.99,162.02,161.83,161.91,12671.0
2018-08-16 15:45:00,161.9,161.94,161.81,161.84,14450.0,161.9,161.94,161.81,161.84,14450.0
2018-08-16 15:50:00,161.84,161.86,161.77,161.81,18101.0,161.84,161.86,161.77,161.81,18101.0
2018-08-16 15:55:00,161.8,161.93,161.74,161.93,42677.0,161.8,161.93,161.74,161.93,42677.0
2018-08-17 09:30:00,161.97,161.97,160.94,161.55,4021.0,161.97,161.97,160.94,161.55,4021.0
2018-08-17 09:35:00,162.14,163.29,162.14,162.7,7222.0,162.14,163.29,162.14,162.7,7222.0
2018-08-17 09:40:00,162.84,163.26,162.48,163.15,7444.0,162.84,163.26,162.48,163.15,7444.0
2018-08-17 09:45:00,163.15,163.18,162.65,162.81,5875.0,163.15,163.18,162.65,162.81,5875.0
2018-08-17 09:50:00,162.28,162.63,162.28,162.47,1400.0,162.28,162.63,162.28,162.47,1400.0
2018-08-17 09:55:00,162.48,163.06,162.46,162.98,5482.0,162.48,163.06,162.46,162.98,5482.0
2018-08-17 10:00:00,162.89,163.44,162.88,163.44,1000.0,162.89,163.44,162.88,163.44,1000.0
2018-08-17 10:05:00,163.32,163.52,162.85,163.26,4736.0,163.32,163.52,162.85,163.26,4736.0
2018-08-17 10:10:00,163.24,163.24,162.54,162.9,5157.0,163.24,163.24,162.54,162.9,5157.0
2018-08-17 10:15:00,162.79,162.79,162.64,162.67,600.0,162.79,162.79,162.64,162.67,600.0
2018-08-17 10:20:00,162.77,162.98,162.65,162.71,3200.0,162.77,162.98,162.65,162.71,3200.0
2018-08-17 10:25:00,163.01,163.23,163.0,163.15,2700.0,163.01,163.23,163.0,163.15,2700.0
2018-08-17 10:30:00,163.24,163.62,163.18,163.32,5790.0,163.24,163.62,163.18,163.32,5790.0
2018-08-17 10:35:00,163.44,163.52,163.28,163.5,1041.0,163.44,163.52,163.28,163.5,1041.0
2018-08-17 10:40:00,163.5,163.93,163.4,163.93,1600.0,163.5,163.93,163.4,163.93,1600.0
2018-08-17 10:45:00,163.89,163.97,163.73,163.74,3592.0,163.89,163.97,163.73,163.74,3592.0
2018-08-17 10:50:00,163.81,163.81,163.38,163.38,4300.0,163.81,163.81,163.38,163.38,4300.0
2018-08-17 10:55:00,163.26,163.3,163.03,163.3,1800.0,163.26,163.3,163.03,163.3,1800.0
2018-08-17 11:00:00,163.23,163.33,163.1,163.19,2200.0,163.23,163.33,163.1,163.19,2200.0
2018-08-17 11:05:00,163.11,163.72,163.1,163.55,3051.0,163.11,163.72,163.1,163.55,3051.0
2018-08-17 11:10:00,163.59,163.59,163.19,163.32,2300.0,163.59,163.59,163.19,163.32,2300.0
2018-08-17 11:15:00,163.45,163.65,163.3,163.65,1700.0,163.45,163.65,163.3,163.65,1700.0
2018-08-17 11:20:00,163.48,163.63,163.36,163.44,3787.0,163.48,163.63,163.36,163.44,3787.0
2018-08-17 11:25:00,163.45,163.67,163.45,163.45,2800.0,163.45,163.67,163.45,163.45,2800.0
2018-08-17 11:30:00,163.63,164.07,163.63,164.07,2100.0,163.63,164.07,163.63,164.07,2100.0
2018-08-17 11:35:00,164.05,164.26,163.93,164.11,2610.0,164.05,164.26,163.93,164.11,2610.0
2018-08-17 11:40:00,164.39,164.41,164.12,164.13,2390.0,164.39,164.41,164.12,164.13,2390.0
2018-08-17 11:45:00,164.13,164.38,164.13,164.28,500.0,164.13,164.38,164.13,164.28,500.0
2018-08-17 11:50:00,164.14,164.25,164.11,164.15,1700.0,164.14,164.25,164.11,164.15,1700.0
2018-08-17 11:55:00,164.13,164.71,164.13,164.5,9426.0,164.13,164.71,164.13,164.5,9426.0
2018-08-17 12:00:00,164.4,164.43,164.32,164.32,1000.0,164.4,164.43,164.32,164.32,1000.0
2018-08-17 12:05:00,164.31,164.31,163.87,163.98,2340.0,164.31,164.31,163.87,163.98,2340.0
2018-08-17 12:10:00,164.03,164.25,164.02,164.25,3254.0,164.03,164.25,164.02,164.25,3254.0
2018-08-17 12:15:00,164.15,164.38,164.14,164.19,3706.0,164.15,164.38,164.14,164.19,3706.0
2018-08-17 12:20:00,164.18,164.28,164.16,164.21,700.0,164.18,164.28,164.16,164.21,700.0
2018-08-17 12:25:00,164.16,164.32,164.05,164.21,4909.0,164.16,164.32,164.05,164.21,4909.0
2018-08-17 12:30:00,164.22,164.31,164.22,164.29,500.0,164.22,164.31,164.22,164.29,500.0
2018-08-17 12:35:00,164.26,164.38,164.2,164.2,900.0,164.26,164.38,164.2,164.2,900.0
2018-08-17 12:40:00,164.24,164.25,163.98,164.15,1200.0,164.24,164.25,163.98,164.15,1200.0
2018-08-17 12:45:00,164.05,164.11,163.91,164.0,1114.0,164.05,164.11,163.91,164.0,1114.0
2018-08-17 12:50:00,164.09,164.47,164.09,164.36,5161.0,164.09,164.47,164.09,164.36,5161.0
2018-08-17 12:55:00,164.28,164.5,164.24,164.38,2215.0,164.28,164.5,164.24,164.38,2215.0
2018-08-17 13:00:00,164.42,164.9,164.42,164.79,9749.0,164.42,164.9,164.42,164.79,9749.0
2018-08-17 13:05:00,164.7,164.77,164.62,164.63,6580.0,164.7,164.77,164.62,164.63,6580.0
2018-08-17 13:10:00,164.54,164.65,164.45,164.55,7291.0,164.54,164.65,164.45,164.55,7291.0
2018-08-17 13:15:00,164.57,164.7,164.48,164.7,832.0,164.57,164.7,164.48,164.7,832.0
2018-08-17 13:20:00,164.48,164.73,164.45,164.62,3205.0,164.48,164.73,164.45,164.62,3205.0
2018-08-17 13:25:00,164.61,164.85,164.45,164.84,5277.0,164.61,164.85,164.45,164.84,5277.0
2018-08-17 13:30:00,164.71,164.84,164.6,164.7,1632.0,164.71,164.84,164.6,164.7,1632.0
2018-08-17 13:35:00,164.81,164.88,164.64,164.68,2700.0,164.81,164.88,164.64,164.68,2700.0
2018-08-17 13:40:00,164.61,164.82,164.61,164.82,2677.0,164.61,164.82,164.61,164.82,2677.0
2018-08-17 13:45:00,164.82,164.94,164.68,164.69,2527.0,164.82,164.94,164.68,164.69,2527.0
2018-08-17 13:50:00,164.69,164.83,164.65,164.83,1325.0,164.69,164.83,164.65,164.83,1325.0
2018-08-17 13:55:00,164.77,164.98,164.75,164.94,1500.0,164.77,164.98,164.75,164.94,1500.0
2018-08-17 14:00:00,164.97,165.54,164.96,165.41,6165.0,164.97,165.54,164.96,165.41,6165.0
2018-08-17 14:05:00,165.48,165.48,165.1,165.24,4500.0,165.48,165.48,165.1,165.24,4500.0
2018-08-17 14:10:00,165.25,165.29,164.98,165.22,3800.0,165.25,165.29,164.98,165.22,3800.0
2018-08-17 14:15:00,165.21,165.3,165.12,165.25,2500.0,165.21,165.3,165.12,165.25,2500.0
2018-08-17 14:20:00,165.01,165.12,164.84,165.1,2756.0,165.01,165.12,164.84,165.1,2756.0
2018-08-17 14:25:00,165.08,165.11,164.87,165.1,3600.0,165.08,165.11,164.87,165.1,3600.0
2018-08-17 14:30:00,164.95,165.1,164.95,165.07,1600.0,164.95,165.1,164.95,165.07,1600.0
2018-08-17 14:35:00,165.09,165.2,164.94,165.16,1936.0,165.09,165.2,164.94,165.16,1936.0
2018-08-17 14:40:00,165.14,165.31,165.1,165.31,3234.0,165.14,165.31,165.1,165.31,3234.0
2018-08-17 14:45:00,165.26,165.29,165.09,165.15,4700.0,165.26,165.29,165.09,165.15,4700.0
2018-08-17 14:50:00,165.19,165.23,165.03,165.22,1900.0,165.19,165.23,165.03,165.22,1900.0
2018-08-17 14:55:00,165.12,165.47,165.1,165.47,3961.0,165.12,165.47,165.1,165.47,3961.0
2018-08-17 15:00:00,165.45,165.46,165.32,165.44,10529.0,165.45,165.46,165.32,165.44,10529.0
2018-08-17 15:05:00,165.43,165.43,165.01,165.01,8600.0,165.43,165.43,165.01,165.01,8600.0
2018-08-17 15:10:00,164.91,165.07,164.91,164.91,2312.0,164.91,165.07,164.91,164.91,2312.0
2018-08-17 15:15:00,164.97,165.03,164.95,165.01,2913.0,164.97,165.03,164.95,165.01,2913.0
2018-08-17 15:20:00,165.15,165.18,164.98,165.14,8000.0,165.15,165.18,164.98,165.14,8000.0
2018-08-17 15:25:00,165.15,165.17,164.9,164.95,5497.0,165.15,165.17,164.9,164.95,5497.0
2018-08-17 15:30:00,164.94,165.06,164.94,165.02,2130.0,164.94,165.06,164.94,165.02,2130.0
2018-08-17 15:35:00,165.05,165.15,164.97,165.02,7200.0,165.05,165.15,164.97,165.02,7200.0
2018-08-17 15:40:00,165.02,165.06,164.92,164.93,6324.0,165.02,165.06,164.92,164.93,6324.0
2018-08-17 15:45:00,164.94,165.1,164.89,164.92,9528.0,164.94,165.1,164.89,164.92,9528.0
2018-08-17 15:50:00,164.95,165.05,164.94,164.94,9739.0,164.95,165.05,164.94,164.94,9739.0
2018-08-17 15:55:00,164.98,165.06,164.91,164.99,24094.0,164.98,165.06,164.91,164.99,24094.0
2018-08-20 09:30:00,165.95,165.95,164.9,165.0,7345.0,165.95,165.95,164.9,165.0,7345.0
2018-08-20 09:35:00,165.19,165.74,165.19,165.21,3300.0,165.19,165.74,165.19,165.21,3300.0
2018-08-20 09:40:00,165.2,165.31,164.56,164.56,1600.0,165.2,165.31,164.56,164.56,1600.0
2018-08-20 09:45:00,164.94,165.32,164.94,165.32,3573.0,164.94,165.32,164.94,165.32,3573.0
2018-08-20 09:50:00,165.13,165.14,164.55,164.55,2610.0,165.13,165.14,164.55,164.55,2610.0
2018-08-20 09:55:00,164.67,164.67,164.19,164.65,4437.0,164.67,164.67,164.19,164.65,4437.0
2018-08-20 10:00:00,164.59,165.25,164.59,165.23,20790.0,164.59,165.25,164.59,165.23,20790.0
2018-08-20 10:05:00,165.22,165.54,164.95,165.36,30543.0,165.22,165.54,164.95,165.36,30543.0
2018-08-20 10:10:00,165.3,166.41,165.25,165.88,13848.0,165.3,166.41,165.25,165.88,13848.0
2018-08-20 10:15:00,165.76,166.13,165.48,166.13,4700.0,165.76,166.13,165.48,166.13,4700.0
2018-08-20 10:20:00,166.13,166.22,165.75,165.75,4800.0,166.13,166.22,165.75,165.75,4800.0
2018-08-20 10:25:00,165.76,166.35,165.76,166.25,7700.0,165.76,166.35,165.76,166.25,7700.0
2018-08-20 10:30:00,166.25,166.46,165.99,166.18,7911.0,166.25,166.46,165.99,166.18,7911.0
2018-08-20 10:35:00,166.0,166.29,165.99,166.11,5400.0,166.0,166.29,165.99,166.11,5400.0
2018-08-20 10:40:00,166.02,166.14,165.68,166.03,5100.0,166.02,166.14,165.68,166.03,5100.0
2018-08-20 10:45:00,166.09,166.31,166.02,166.24,3400.0,166.09,166.31,166.02,166.24,3400.0
2018-08-20 10:50:00,166.24,166.45,166.11,166.16,6600.0,166.24,166.45,166.11,166.16,6600.0
2018-08-20 10:55:00,166.19,166.37,166.1,166.18,4144.0,166.19,166.37,166.1,166.18,4144.0
2018-08-20 11:00:00,166.29,166.46,166.17,166.3,7500.0,166.29,166.46,166.17,166.3,7500.0
2018-08-20 11:05:00,166.4,166.4,166.15,166.24,5231.0,166.4,166.4,166.15,166.24,5231.0
2018-08-20 11:10:00,166.28,166.81,166.09,166.8,13078.0,166.28,166.81,166.09,166.8,13078.0
2018-08-20 11:15:00,166.75,167.19,166.74,167.09,4389.0,166.75,167.19,166.74,167.09,4389.0
2018-08-20 11:20:00,166.94,167.15,166.77,166.98,5323.0,166.94,167.15,166.77,166.98,5323.0
2018-08-20 11:25:00,166.98,167.23,166.98,167.22,2500.0,166.98,167.23,166.98,167.22,2500.0
2018-08-20 11:30:00,167.21,167.38,166.87,167.01,5030.0,167.21,167.38,166.87,167.01,5030.0
2018-08-20 11:35:00,166.94,167.26,166.94,167.23,2300.0,166.94,167.26,166.94,167.23,2300.0
2018-08-20 11:40:00,167.21,167.54,167.15,167.41,10200.0,167.21,167.54,167.15,167.41,10200.0
2018-08-20 11:45:00,167.41,167.41,167.05,167.25,10570.0,167.41,167.41,167.05,167.25,10570.0
2018-08-20 11:50:00,167.33,167.5,167.0,167.0,8300.0,167.33,167.5,167.0,167.0,8300.0
2018-08-20 11:55:00,166.86,167.23,166.86,167.14,1100.0,166.86,167.23,166.86,167.14,1100.0
2018-08-20 12:00:00,167.15,167.35,167.06,167.19,6219.0,167.15,167.35,167.06,167.19,6219.0
2018-08-20 12:05:00,167.26,167.28,166.95,166.95,6137.0,167.26,167.28,166.95,166.95,6137.0
2018-08-20 12:10:00,166.82,167.15,166.82,167.1,3000.0,166.82,167.15,166.82,167.1,3000.0
2018-08-20 12:15:00,167.15,167.15,166.78,166.88,2700.0,167.15,167.15,166.78,166.88,2700.0
2018-08-20 12:20:00,166.8,167.07,166.79,167.07,2500.0,166.8,167.07,166.79,167.07,2500.0
2018-08-20 12:25:00,167.11,167.15,166.92,167.09,1850.0,167.11,167.15,166.92,167.09,1850.0
2018-08-20 12:30:00,167.14,167.32,167.03,167.32,1500.0,167.14,167.32,167.03,167.32,1500.0
2018-08-20 12:35:00,167.23,167.4,167.07,167.16,6872.0,167.23,167.4,167.07,167.16,6872.0
2018-08-20 12:40:00,167.24,167.28,166.68,166.68,10540.0,167.24,167.28,166.68,166.68,10540.0
2018-08-20 12:45:00,166.77,166.77,166.54,166.56,4024.0,166.77,166.77,166.54,166.56,4024.0
2018-08-20 12:50:00,166.51,166.59,166.42,166.46,3392.0,166.51,166.59,166.42,166.46,3392.0
2018-08-20 12:55:00,166.56,166.65,166.4,166.65,2855.0,166.56,166.65,166.4,166.65,2855.0
2018-08-20 13:00:00,166.65,166.7,166.22,166.33,11139.0,166.65,166.7,166.22,166.33,11139.0
2018-08-20 13:05:00,166.32,166.35,166.14,166.25,4308.0,166.32,166.35,166.14,166.25,4308.0
2018-08-20 13:10:00,166.34,166.48,166.1,166.48,19291.0,166.34,166.48,166.1,166.48,19291.0
2018-08-20 13:15:00,166.34,166.56,166.31,166.54,15841.0,166.34,166.56,166.31,166.54,15841.0
2018-08-20 13:20:00,166.47,166.85,166.47,166.66,18756.0,166.47,166.85,166.47,166.66,18756.0
2018-08-20 13:25:00,166.72,166.81,166.71,166.81,800.0,166.72,166.81,166.71,166.81,800.0
2018-08-20 13:30:00,166.78,166.95,166.74,166.95,2500.0,166.78,166.95,166.74,166.95,2500.0
2018-08-20 13:35:00,166.95,167.22,166.93,167.17,5493.0,166.95,167.22,166.93,167.17,5493.0
2018-08-20 13:40:00,167.16,167.34,167.16,167.17,7460.0,167.16,167.34,167.16,167.17,7460.0
2018-08-20 13:45:00,167.18,167.18,166.83,166.93,2006.0,167.18,167.18,166.83,166.93,2006.0
2018-08-20 13:50:00,166.93,167.0,166.78,166.88,2228.0,166.93,167.0,166.78,166.88,2228.0
2018-08-20 13:55:00,166.86,167.02,166.85,167.0,2600.0,166.86,167.02,166.85,167.0,2600.0
2018-08-20 14:00:00,166.99,167.03,166.82,166.96,5500.0,166.99,167.03,166.82,166.96,5500.0
2018-08-20 14:05:00,166.86,166.9,166.7,166.87,3796.0,166.86,166.9,166.7,166.87,3796.0
2018-08-20 14:10:00,166.77,166.88,166.65,166.75,2300.0,166.77,166.88,166.65,166.75,2300.0
2018-08-20 14:15:00,166.72,166.81,166.52,166.55,7459.0,166.72,166.81,166.52,166.55,7459.0
2018-08-20 14:20:00,166.54,166.73,166.53,166.73,3543.0,166.54,166.73,166.53,166.73,3543.0
2018-08-20 14:25:00,166.78,166.81,166.57,166.59,3600.0,166.78,166.81,166.57,166.59,3600.0
2018-08-20 14:30:00,166.6,166.97,166.6,166.96,1900.0,166.6,166.97,166.6,166.96,1900.0
2018-08-20 14:35:00,166.82,167.1,166.81,166.95,5143.0,166.82,167.1,166.81,166.95,5143.0
2018-08-20 14:40:00,167.04,167.05,166.64,166.64,4816.0,167.04,167.05,166.64,166.64,4816.0
2018-08-20 14:45:00,166.68,166.77,166.63,166.64,12700.0,166.68,166.77,166.63,166.64,12700.0
2018-08-20 14:50:00,166.6,166.68,166.59,166.64,4762.0,166.6,166.68,166.59,166.64,4762.0
2018-08-20 14:55:00,166.63,166.84,166.62,166.77,3800.0,166.63,166.84,166.62,166.77,3800.0
2018-08-20 15:00:00,166.75,166.8,166.5,166.57,5151.0,166.75,166.8,166.5,166.57,5151.0
2018-08-20 15:05:00,166.49,166.72,166.49,166.72,7700.0,166.49,166.72,166.49,166.72,7700.0
2018-08-20 15:10:00,166.72,166.79,166.67,166.76,4600.0,166.72,166.79,166.67,166.76,4600.0
2018-08-20 15:15:00,166.68,166.71,166.59,166.67,8010.0,166.68,166.71,166.59,166.67,8010.0
2018-08-20 15:20:00,166.69,166.82,166.57,166.76,6182.0,166.69,166.82,166.57,166.76,6182.0
2018-08-20 15:25:00,166.79,167.02,166.79,166.9,5034.0,166.79,167.02,166.79,166.9,5034.0
2018-08-20 15:30:00,166.9,167.2,166.84,166.9,9843.0,166.9,167.2,166.84,166.9,9843.0
2018-08-20 15:35:00,166.93,166.97,166.74,166.86,12111.0,166.93,166.97,166.74,166.86,12111.0
2018-08-20 15:40:00,166.89,167.1,166.89,167.09,10622.0,166.89,167.1,166.89,167.09,10622.0
2018-08-20 15:45:00,167.12,167.25,167.07,167.16,15562.0,167.12,167.25,167.07,167.16,15562.0
2018-08-20 15:50:00,167.16,167.21,167.06,167.14,21980.0,167.16,167.21,167.06,167.14,21980.0
2018-08-20 15:55:00,167.25,167.5,167.21,167.24,52823.0,167.25,167.5,167.21,167.24,52823.0
2018-08-21 09:30:00,169.91,172.65,169.77,171.09,27414.0,169.91,172.65,169.77,171.09,27414.0
2018-08-21 09:35:00,171.65,171.66,169.5,170.43,16229.0,171.65,171.66,169.5,170.43,16229.0
2018-08-21 09:40:00,169.8,170.38,169.79,170.3,1519.0,169.8,170.38,169.79,170.3,1519.0
2018-08-21 09:45:00,170.28,170.3,169.43,169.73,7852.0,170.28,170.3,169.43,169.73,7852.0
2018-08-21 09:50:00,169.43,170.5,169.42,169.53,14487.0,169.43,170.5,169.42,169.53,14487.0
2018-08-21 09:55:00,169.5,169.92,169.19,169.92,10326.0,169.5,169.92,169.19,169.92,10326.0
2018-08-21 10:00:00,169.7,170.0,169.1,169.2,17723.0,169.7,170.0,169.1,169.2,17723.0
2018-08-21 10:05:00,169.1,169.16,168.59,169.0,22923.0,169.1,169.16,168.59,169.0,22923.0
2018-08-21 10:10:00,168.84,168.93,168.61,168.67,13900.0,168.84,168.93,168.61,168.67,13900.0
2018-08-21 10:15:00,168.82,169.34,168.25,168.25,29288.0,168.82,169.34,168.25,168.25,29288.0
2018-08-21 10:20:00,168.45,168.45,167.68,168.18,27645.0,168.45,168.45,167.68,168.18,27645.0
2018-08-21 10:25:00,168.16,168.29,167.67,168.12,25424.0,168.16,168.29,167.67,168.12,25424.0
2018-08-21 10:30:00,168.04,168.22,167.64,167.85,15246.0,168.04,168.22,167.64,167.85,15246.0
2018-08-21 10:35:00,167.62,168.13,167.4,167.4,24095.0,167.62,168.13,167.4,167.4,24095.0
2018-08-21 10:40:00,167.36,167.81,167.36,167.81,3305.0,167.36,167.81,167.36,167.81,3305.0
2018-08-21 10:45:00,167.75,168.09,167.72,168.01,2735.0,167.75,168.09,167.72,168.01,2735.0
2018-08-21 10:50:00,168.11,168.4,167.9,167.91,4562.0,168.11,168.4,167.9,167.91,4562.0
2018-08-21 10:55:00,167.76,168.04,167.63,167.71,15207.0,167.76,168.04,167.63,167.71,15207.0
2018-08-21 11:00:00,167.71,167.83,167.37,167.56,16798.0,167.71,167.83,167.37,167.56,16798.0
2018-08-21 11:05:00,167.56,167.8,167.33,167.38,11595.0,167.56,167.8,167.33,167.38,11595.0
2018-08-21 11:10:00,167.41,167.48,167.06,167.13,7912.0,167.41,167.48,167.06,167.13,7912.0
2018-08-21 11:15:00,167.17,167.39,167.14,167.24,5200.0,167.17,167.39,167.14,167.24,5200.0
2018-08-21 11:20:00,167.28,167.58,167.25,167.41,7352.0,167.28,167.58,167.25,167.41,7352.0
2018-08-21 11:25:00,167.44,167.55,167.3,167.31,6300.0,167.44,167.55,167.3,167.31,6300.0
2018-08-21 11:30:00,167.25,167.55,167.22,167.45,3705.0,167.25,167.55,167.22,167.45,3705.0
2018-08-21 11:35:00,167.44,167.46,167.32,167.43,6906.0,167.44,167.46,167.32,167.43,6906.0
2018-08-21 11:40:00,167.4,167.63,167.18,167.4,14071.0,167.4,167.63,167.18,167.4,14071.0
2018-08-21 11:45:00,167.45,167.54,167.32,167.43,3700.0,167.45,167.54,167.32,167.43,3700.0
2018-08-21 11:50:00,167.46,167.54,167.36,167.42,7637.0,167.46,167.54,167.36,167.42,7637.0
2018-08-21 11:55:00,167.45,167.54,167.24,167.45,18857.0,167.45,167.54,167.24,167.45,18857.0
2018-08-21 12:00:00,167.43,167.79,167.36,167.79,11050.0,167.43,167.79,167.36,167.79,11050.0
2018-08-21 12:05:00,167.75,167.75,167.38,167.51,4494.0,167.75,167.75,167.38,167.51,4494.0
2018-08-21 12:10:00,167.49,167.59,167.44,167.52,6887.0,167.49,167.59,167.44,167.52,6887.0
2018-08-21 12:15:00,167.47,167.74,167.47,167.64,7931.0,167.47,167.74,167.47,167.64,7931.0
2018-08-21 12:20:00,167.7,167.81,167.65,167.81,9414.0,167.7,167.81,167.65,167.81,9414.0
2018-08-21 12:25:00,167.82,167.94,167.82,167.86,10337.0,167.82,167.94,167.82,167.86,10337.0
2018-08-21 12:30:00,167.86,167.94,167.61,167.68,16239.0,167.86,167.94,167.61,167.68,16239.0
2018-08-21 12:35:00,167.7,167.78,167.64,167.68,7338.0,167.7,167.78,167.64,167.68,7338.0
2018-08-21 12:40:00,167.73,167.74,167.49,167.62,12271.0,167.73,167.74,167.49,167.62,12271.0
2018-08-21 12:45:00,167.61,167.66,167.55,167.6,4400.0,167.61,167.66,167.55,167.6,4400.0
2018-08-21 12:50:00,167.6,167.6,167.35,167.36,2613.0,167.6,167.6,167.35,167.36,2613.0
2018-08-21 12:55:00,167.39,167.39,167.14,167.18,3602.0,167.39,167.39,167.14,167.18,3602.0
2018-08-21 13:00:00,167.18,167.21,167.06,167.16,7287.0,167.18,167.21,167.06,167.16,7287.0
2018-08-21 13:05:00,167.19,167.29,167.11,167.17,3104.0,167.19,167.29,167.11,167.17,3104.0
2018-08-21 13:10:00,167.23,167.23,166.96,166.97,4005.0,167.23,167.23,166.96,166.97,4005.0
2018-08-21 13:15:00,166.93,167.02,166.87,167.0,7091.0,166.93,167.02,166.87,167.0,7091.0
2018-08-21 13:20:00,166.95,167.02,166.84,166.9,4659.0,166.95,167.02,166.84,166.9,4659.0
2018-08-21 13:25:00,166.86,166.96,166.85,166.86,2728.0,166.86,166.96,166.85,166.86,2728.0
2018-08-21 13:30:00,166.87,166.99,166.86,166.95,5475.0,166.87,166.99,166.86,166.95,5475.0
2018-08-21 13:35:00,166.95,167.3,166.95,167.3,14503.0,166.95,167.3,166.95,167.3,14503.0
2018-08-21 13:40:00,167.34,167.62,167.34,167.43,4472.0,167.34,167.62,167.34,167.43,4472.0
2018-08-21 13:45:00,167.4,167.43,167.3,167.35,5389.0,167.4,167.43,167.3,167.35,5389.0
2018-08-21 13:50:00,167.34,167.38,167.24,167.28,5788.0,167.34,167.38,167.24,167.28,5788.0
2018-08-21 13:55:00,167.24,167.3,167.03,167.03,3545.0,167.24,167.3,167.03,167.03,3545.0
2018-08-21 14:00:00,167.05,167.21,167.03,167.11,6118.0,167.05,167.21,167.03,167.11,6118.0
2018-08-21 14:05:00,167.2,167.21,167.12,167.13,2749.0,167.2,167.21,167.12,167.13,2749.0
2018-08-21 14:10:00,167.13,167.13,167.04,167.06,7200.0,167.13,167.13,167.04,167.06,7200.0
2018-08-21 14:15:00,167.02,167.07,166.94,166.99,3967.0,167.02,167.07,166.94,166.99,3967.0
2018-08-21 14:20:00,167.01,167.11,166.94,167.06,7324.0,167.01,167.11,166.94,167.06,7324.0
2018-08-21 14:25:00,167.07,167.07,166.92,166.97,5100.0,167.07,167.07,166.92,166.97,5100.0
2018-08-21 14:30:00,166.97,166.97,166.76,166.83,4340.0,166.97,166.97,166.76,166.83,4340.0
2018-08-21 14:35:00,166.83,166.93,166.81,166.83,3200.0,166.83,166.93,166.81,166.83,3200.0
2018-08-21 14:40:00,166.89,166.89,166.61,166.66,9651.0,166.89,166.89,166.61,166.66,9651.0
2018-08-21 14:45:00,166.75,166.76,166.6,166.6,2135.0,166.75,166.76,166.6,166.6,2135.0
2018-08-21 14:50:00,166.58,166.61,166.47,166.54,7903.0,166.58,166.61,166.47,166.54,7903.0
2018-08-21 14:55:00,166.47,166.5,166.41,166.45,6813.0,166.47,166.5,166.41,166.45,6813.0
2018-08-21 15:00:00,166.49,166.56,166.49,166.52,4210.0,166.49,166.56,166.49,166.52,4210.0
2018-08-21 15:05:00,166.53,166.55,166.49,166.55,1900.0,166.53,166.55,166.49,166.55,1900.0
2018-08-21 15:10:00,166.53,166.56,166.46,166.52,10636.0,166.53,166.56,166.46,166.52,10636.0
2018-08-21 15:15:00,166.51,166.53,166.4,166.53,7917.0,166.51,166.53,166.4,166.53,7917.0
2018-08-21 15:20:00,166.61,166.73,166.53,166.73,11299.0,166.61,166.73,166.53,166.73,11299.0
2018-08-21 15:25:00,166.75,166.79,166.51,166.51,9904.0,166.75,166.79,166.51,166.51,9904.0
2018-08-21 15:30:00,166.47,166.71,166.47,166.68,6203.0,166.47,166.71,166.47,166.68,6203.0
2018-08-21 15:35:00,166.68,166.74,166.65,166.74,8040.0,166.68,166.74,166.65,166.74,8040.0
2018-08-21 15:40:00,166.74,166.9,166.7,166.9,10591.0,166.74,166.9,166.7,166.9,10591.0
2018-08-21 15:45:00,166.86,166.88,166.77,166.84,15042.0,166.86,166.88,166.77,166.84,15042.0
2018-08-21 15:50:00,166.79,166.93,166.78,166.93,18491.0,166.79,166.93,166.78,166.93,18491.0
2018-08-21 15:55:00,166.92,167.02,166.87,166.89,34514.0,166.92,167.02,166.87,166.89,34514.0
2018-08-22 09:30:00,167.0,169.05,166.75,168.12,13387.0,167.0,169.05,166.75,168.12,13387.0
2018-08-22 09:35:00,167.76,168.26,167.76,167.91,1900.0,167.76,168.26,167.76,167.91,1900.0
2018-08-22 09:40:00,168.4,169.34,168.34,169.01,5722.0,168.4,169.34,168.34,169.01,5722.0
2018-08-22 09:45:00,169.08,169.54,168.93,169.38,9155.0,169.08,169.54,168.93,169.38,9155.0
2018-08-22 09:50:00,169.21,169.9,169.16,169.44,33256.0,169.21,169.9,169.16,169.44,33256.0
2018-08-22 09:55:00,169.6,169.88,169.51,169.86,14350.0,169.6,169.88,169.51,169.86,14350.0
2018-08-22 10:00:00,169.8,170.08,169.73,169.87,3200.0,169.8,170.08,169.73,169.87,3200.0
2018-08-22 10:05:00,169.96,170.34,169.67,169.82,11300.0,169.96,170.34,169.67,169.82,11300.0
2018-08-22 10:10:00,169.9,170.0,169.81,169.83,7157.0,169.9,170.0,169.81,169.83,7157.0
2018-08-22 10:15:00,169.64,169.88,169.61,169.87,3000.0,169.64,169.88,169.61,169.87,3000.0
2018-08-22 10:20:00,169.87,169.99,169.48,169.89,6625.0,169.87,169.99,169.48,169.89,6625.0
2018-08-22 10:25:00,169.85,169.85,169.49,169.49,4320.0,169.85,169.85,169.49,169.49,4320.0
2018-08-22 10:30:00,169.49,169.76,169.46,169.63,3100.0,169.49,169.76,169.46,169.63,3100.0
2018-08-22 10:35:00,169.66,169.89,169.46,169.71,4480.0,169.66,169.89,169.46,169.71,4480.0
2018-08-22 10:40:00,169.68,169.88,169.62,169.88,950.0,169.68,169.88,169.62,169.88,950.0
2018-08-22 10:45:00,169.9,169.92,169.44,169.47,6400.0,169.9,169.92,169.44,169.47,6400.0
2018-08-22 10:50:00,169.56,169.71,169.44,169.66,8632.0,169.56,169.71,169.44,169.66,8632.0
2018-08-22 10:55:00,169.57,169.65,169.5,169.52,3400.0,169.57,169.65,169.5,169.52,3400.0
2018-08-22 11:00:00,169.56,169.65,169.45,169.55,5920.0,169.56,169.65,169.45,169.55,5920.0
2018-08-22 11:05:00,169.52,169.62,169.45,169.61,3811.0,169.52,169.62,169.45,169.61,3811.0
2018-08-22 11:10:00,169.6,169.61,169.31,169.39,8800.0,169.6,169.61,169.31,169.39,8800.0
2018-08-22 11:15:00,169.38,169.38,169.04,169.09,5758.0,169.38,169.38,169.04,169.09,5758.0
2018-08-22 11:20:00,169.08,169.38,169.08,169.38,1502.0,169.08,169.38,169.08,169.38,1502.0
2018-08-22 11:25:00,169.43,169.68,169.4,169.49,2218.0,169.43,169.68,169.4,169.49,2218.0
2018-08-22 11:30:00,169.58,169.78,169.54,169.61,3365.0,169.58,169.78,169.54,169.61,3365.0
2018-08-22 11:35:00,169.47,169.47,169.23,169.41,1706.0,169.47,169.47,169.23,169.41,1706.0
2018-08-22 11:40:00,169.49,169.49,169.2,169.42,3300.0,169.49,169.49,169.2,169.42,3300.0
2018-08-22 11:45:00,169.4,169.41,169.19,169.38,1000.0,169.4,169.41,169.19,169.38,1000.0
2018-08-22 11:50:00,169.16,169.37,168.81,168.9,4842.0,169.16,169.37,168.81,168.9,4842.0
2018-08-22 11:55:00,168.98,169.25,168.89,168.97,4972.0,168.98,169.25,168.89,168.97,4972.0
2018-08-22 12:00:00,169.0,169.12,168.86,169.12,3015.0,169.0,169.12,168.86,169.12,3015.0
2018-08-22 12:05:00,169.05,169.11,168.83,168.83,1900.0,169.05,169.11,168.83,168.83,1900.0
2018-08-22 12:10:00,168.62,168.62,168.42,168.53,2100.0,168.62,168.62,168.42,168.53,2100.0
2018-08-22 12:15:00,168.56,168.65,168.56,168.65,900.0,168.56,168.65,168.56,168.65,900.0
2018-08-22 12:20:00,168.65,168.84,168.62,168.79,3897.0,168.65,168.84,168.62,168.79,3897.0
2018-08-22 12:25:00,168.77,168.8,168.67,168.75,1395.0,168.77,168.8,168.67,168.75,1395.0
2018-08-22 12:30:00,168.72,168.72,168.22,168.33,3300.0,168.72,168.72,168.22,168.33,3300.0
2018-08-22 12:35:00,168.32,168.36,168.2,168.36,2079.0,168.32,168.36,168.2,168.36,2079.0
2018-08-22 12:40:00,168.36,168.41,168.22,168.41,2637.0,168.36,168.41,168.22,168.41,2637.0
2018-08-22 12:45:00,168.41,168.68,168.38,168.41,4138.0,168.41,168.68,168.38,168.41,4138.0
2018-08-22 12:50:00,168.33,168.45,168.33,168.45,800.0,168.33,168.45,168.33,168.45,800.0
2018-08-22 12:55:00,168.44,168.44,168.17,168.26,1500.0,168.44,168.44,168.17,168.26,1500.0
2018-08-22 13:00:00,168.32,168.36,168.06,168.08,2623.0,168.32,168.36,168.06,168.08,2623.0
2018-08-22 13:05:00,168.07,168.07,167.82,167.82,2646.0,168.07,168.07,167.82,167.82,2646.0
2018-08-22 13:10:00,167.87,167.95,167.86,167.93,1000.0,167.87,167.95,167.86,167.93,1000.0
2018-08-22 13:15:00,168.0,168.0,167.9,168.0,3200.0,168.0,168.0,167.9,168.0,3200.0
2018-08-22 13:20:00,167.92,167.95,167.74,167.95,3743.0,167.92,167.95,167.74,167.95,3743.0
2018-08-22 13:25:00,167.98,168.17,167.98,168.05,2300.0,167.98,168.17,167.98,168.05,2300.0
2018-08-22 13:30:00,168.09,168.12,167.99,168.12,800.0,168.09,168.12,167.99,168.12,800.0
2018-08-22 13:35:00,168.04,168.06,167.92,167.92,2800.0,168.04,168.06,167.92,167.92,2800.0
2018-08-22 13:40:00,167.89,167.94,167.76,167.81,2310.0,167.89,167.94,167.76,167.81,2310.0
2018-08-22 13:45:00,167.75,167.86,167.65,167.86,4300.0,167.75,167.86,167.65,167.86,4300.0
2018-08-22 13:50:00,167.8,167.8,167.62,167.75,9014.0,167.8,167.8,167.62,167.75,9014.0
2018-08-22 13:55:00,167.72,167.89,167.72,167.84,1600.0,167.72,167.89,167.72,167.84,1600.0
2018-08-22 14:00:00,167.87,168.3,167.87,168.3,2000.0,167.87,168.3,167.87,168.3,2000.0
2018-08-22 14:05:00,168.25,168.25,168.08,168.11,4300.0,168.25,168.25,168.08,168.11,4300.0
2018-08-22 14:10:00,167.95,168.03,167.79,167.97,2716.0,167.95,168.03,167.79,167.97,2716.0
2018-08-22 14:15:00,168.04,168.07,167.72,167.79,3100.0,168.04,168.07,167.72,167.79,3100.0
2018-08-22 14:20:00,167.86,167.86,167.53,167.57,4200.0,167.86,167.86,167.53,167.57,4200.0
2018-08-22 14:25:00,167.59,167.6,167.15,167.32,7700.0,167.59,167.6,167.15,167.32,7700.0
2018-08-22 14:30:00,167.29,167.43,167.19,167.43,1056.0,167.29,167.43,167.19,167.43,1056.0
2018-08-22 14:35:00,167.45,167.45,166.92,166.92,6114.0,167.45,167.45,166.92,166.92,6114.0
2018-08-22 14:40:00,167.14,167.14,166.74,166.74,3320.0,167.14,167.14,166.74,166.74,3320.0
2018-08-22 14:45:00,166.76,166.76,166.33,166.37,3447.0,166.76,166.76,166.33,166.37,3447.0
2018-08-22 14:50:00,166.32,166.73,166.32,166.73,900.0,166.32,166.73,166.32,166.73,900.0
2018-08-22 14:55:00,166.73,166.81,166.61,166.81,5972.0,166.73,166.81,166.61,166.81,5972.0
2018-08-22 15:00:00,166.86,167.01,166.45,166.58,5900.0,166.86,167.01,166.45,166.58,5900.0
2018-08-22 15:05:00,166.55,166.59,166.26,166.52,4600.0,166.55,166.59,166.26,166.52,4600.0
2018-08-22 15:10:00,166.46,166.56,166.46,166.53,1700.0,166.46,166.56,166.46,166.53,1700.0
2018-08-22 15:15:00,166.53,166.66,166.45,166.45,7650.0,166.53,166.66,166.45,166.45,7650.0
2018-08-22 15:20:00,166.45,166.8,166.36,166.73,3555.0,166.45,166.8,166.36,166.73,3555.0
2018-08-22 15:25:00,166.78,167.0,166.7,166.72,7712.0,166.78,167.0,166.7,166.72,7712.0
2018-08-22 15:30:00,166.74,166.77,166.63,166.63,5507.0,166.74,166.77,166.63,166.63,5507.0
2018-08-22 15:35:00,166.64,166.9,166.62,166.87,5109.0,166.64,166.9,166.62,166.87,5109.0
2018-08-22 15:40:00,166.86,166.96,166.8,166.86,7360.0,166.86,166.96,166.8,166.86,7360.0
2018-08-22 15:45:00,166.85,166.89,166.73,166.79,12008.0,166.85,166.89,166.73,166.79,12008.0
2018-08-22 15:50:00,166.77,166.77,166.63,166.68,10800.0,166.77,166.77,166.63,166.68,10800.0
2018-08-22 15:55:00,166.68,166.91,166.58,166.67,29725.0,166.68,166.91,166.58,166.67,29725.0
2018-08-23 09:30:00,166.37,166.69,166.1,166.46,7296.0,166.37,166.69,166.1,166.46,7296.0
2018-08-23 09:35:00,166.38,166.76,166.24,166.76,2900.0,166.38,166.76,166.24,166.76,2900.0
2018-08-23 09:40:00,166.51,166.7,165.46,165.96,5000.0,166.51,166.7,165.46,165.96,5000.0
2018-08-23 09:45:00,166.0,166.36,166.0,166.33,1300.0,166.0,166.36,166.0,166.33,1300.0
2018-08-23 09:50:00,166.52,166.59,166.22,166.51,2480.0,166.52,166.59,166.22,166.51,2480.0
2018-08-23 09:55:00,166.46,166.71,166.04,166.09,16577.0,166.46,166.71,166.04,166.09,16577.0
2018-08-23 10:00:00,166.24,166.71,166.05,166.69,15692.0,166.24,166.71,166.05,166.69,15692.0
2018-08-23 10:05:00,166.7,167.1,166.6,166.75,19357.0,166.7,167.1,166.6,166.75,19357.0
2018-08-23 10:10:00,166.74,167.03,166.63,167.03,3300.0,166.74,167.03,166.63,167.03,3300.0
2018-08-23 10:15:00,167.01,167.1,166.86,167.1,3200.0,167.01,167.1,166.86,167.1,3200.0
2018-08-23 10:20:00,167.11,167.25,167.1,167.14,2000.0,167.11,167.25,167.1,167.14,2000.0
2018-08-23 10:25:00,167.25,167.69,167.12,167.6,5500.0,167.25,167.69,167.12,167.6,5500.0
2018-08-23 10:30:00,167.73,168.11,167.6,167.61,6500.0,167.73,168.11,167.6,167.61,6500.0
2018-08-23 10:35:00,167.62,167.77,167.36,167.36,3256.0,167.62,167.77,167.36,167.36,3256.0
2018-08-23 10:40:00,167.5,167.71,167.43,167.67,3100.0,167.5,167.71,167.43,167.67,3100.0
2018-08-23 10:45:00,167.72,168.01,167.6,167.87,5710.0,167.72,168.01,167.6,167.87,5710.0
2018-08-23 10:50:00,167.92,168.0,167.36,167.36,4107.0,167.92,168.0,167.36,167.36,4107.0
2018-08-23 10:55:00,167.14,167.48,167.0,167.17,4745.0,167.14,167.48,167.0,167.17,4745.0
2018-08-23 11:00:00,167.16,167.62,167.16,167.62,1900.0,167.16,167.62,167.16,167.62,1900.0
2018-08-23 11:05:00,167.63,167.63,167.22,167.33,5843.0,167.63,167.63,167.22,167.33,5843.0
2018-08-23 11:10:00,167.37,167.45,167.19,167.2,13300.0,167.37,167.45,167.19,167.2,13300.0
2018-08-23 11:15:00,167.25,167.25,166.6,166.66,5510.0,167.25,167.25,166.6,166.66,5510.0
2018-08-23 11:20:00,166.61,166.61,166.31,166.4,2900.0,166.61,166.61,166.31,166.4,2900.0
2018-08-23 11:25:00,166.51,166.94,166.51,166.75,12813.0,166.51,166.94,166.51,166.75,12813.0
2018-08-23 11:30:00,166.69,166.97,166.67,166.78,2500.0,166.69,166.97,166.67,166.78,2500.0
2018-08-23 11:35:00,166.66,166.67,166.47,166.47,3100.0,166.66,166.67,166.47,166.47,3100.0
2018-08-23 11:40:00,166.43,166.66,166.42,166.62,4822.0,166.43,166.66,166.42,166.62,4822.0
2018-08-23 11:45:00,166.62,167.12,166.61,167.03,2600.0,166.62,167.12,166.61,167.03,2600.0
2018-08-23 11:50:00,167.11,167.2,167.0,167.12,3300.0,167.11,167.2,167.0,167.12,3300.0
2018-08-23 11:55:00,167.15,167.2,167.03,167.05,2600.0,167.15,167.2,167.03,167.05,2600.0
2018-08-23 12:00:00,167.07,167.15,166.84,166.84,3049.0,167.07,167.15,166.84,166.84,3049.0
2018-08-23 12:05:00,166.88,167.43,166.88,167.43,3100.0,166.88,167.43,166.88,167.43,3100.0
2018-08-23 12:10:00,167.36,167.36,167.04,167.05,2601.0,167.36,167.36,167.04,167.05,2601.0
2018-08-23 12:15:00,167.12,167.33,167.0,167.33,4800.0,167.12,167.33,167.0,167.33,4800.0
2018-08-23 12:20:00,167.22,167.36,167.14,167.22,2800.0,167.22,167.36,167.14,167.22,2800.0
2018-08-23 12:25:00,167.22,167.22,167.02,167.06,7284.0,167.22,167.22,167.02,167.06,7284.0
2018-08-23 12:30:00,167.08,167.4,167.07,167.18,15565.0,167.08,167.4,167.07,167.18,15565.0
2018-08-23 12:35:00,167.32,167.32,167.13,167.15,8200.0,167.32,167.32,167.13,167.15,8200.0
2018-08-23 12:40:00,167.15,167.83,167.09,167.83,12757.0,167.15,167.83,167.09,167.83,12757.0
2018-08-23 12:45:00,167.88,168.1,167.8,168.02,2300.0,167.88,168.1,167.8,168.02,2300.0
2018-08-23 12:50:00,168.06,168.08,167.87,167.94,1300.0,168.06,168.08,167.87,167.94,1300.0
2018-08-23 12:55:00,167.87,168.02,167.78,167.91,6277.0,167.87,168.02,167.78,167.91,6277.0
2018-08-23 13:00:00,167.95,168.0,167.92,168.0,900.0,167.95,168.0,167.92,168.0,900.0
2018-08-23 13:05:00,167.98,168.22,167.95,168.22,2400.0,167.98,168.22,167.95,168.22,2400.0
2018-08-23 13:10:00,168.14,168.19,168.03,168.03,3377.0,168.14,168.19,168.03,168.03,3377.0
2018-08-23 13:15:00,167.99,168.07,167.93,168.04,2300.0,167.99,168.07,167.93,168.04,2300.0
2018-08-23 13:20:00,168.1,168.11,167.91,167.96,3100.0,168.1,168.11,167.91,167.96,3100.0
2018-08-23 13:25:00,167.95,168.07,167.95,167.98,2400.0,167.95,168.07,167.95,167.98,2400.0
2018-08-23 13:30:00,167.95,168.03,167.77,167.77,2863.0,167.95,168.03,167.77,167.77,2863.0
2018-08-23 13:35:00,167.85,167.87,167.76,167.87,1800.0,167.85,167.87,167.76,167.87,1800.0
2018-08-23 13:40:00,167.93,168.09,167.93,167.99,3100.0,167.93,168.09,167.93,167.99,3100.0
2018-08-23 13:45:00,167.99,167.99,167.88,167.92,2800.0,167.99,167.99,167.88,167.92,2800.0
2018-08-23 13:50:00,167.96,168.02,167.92,167.93,3600.0,167.96,168.02,167.92,167.93,3600.0
2018-08-23 13:55:00,167.97,168.16,167.91,168.02,4800.0,167.97,168.16,167.91,168.02,4800.0
2018-08-23 14:00:00,168.09,168.16,168.08,168.09,1200.0,168.09,168.16,168.08,168.09,1200.0
2018-08-23 14:05:00,168.14,168.17,168.06,168.09,2700.0,168.14,168.17,168.06,168.09,2700.0
2018-08-23 14:10:00,168.15,168.32,168.15,168.25,2199.0,168.15,168.32,168.15,168.25,2199.0
2018-08-23 14:15:00,168.24,168.24,167.94,168.18,4200.0,168.24,168.24,167.94,168.18,4200.0
2018-08-23 14:20:00,168.12,168.12,167.93,167.99,2647.0,168.12,168.12,167.93,167.99,2647.0
2018-08-23 14:25:00,168.1,168.1,166.95,167.1,19364.0,168.1,168.1,166.95,167.1,19364.0
2018-08-23 14:30:00,167.1,167.87,167.08,167.86,10367.0,167.1,167.87,167.08,167.86,10367.0
2018-08-23 14:35:00,167.94,168.11,167.94,167.97,2903.0,167.94,168.11,167.94,167.97,2903.0
2018-08-23 14:40:00,168.07,168.18,167.98,168.04,3805.0,168.07,168.18,167.98,168.04,3805.0
2018-08-23 14:45:00,168.11,168.11,167.95,168.01,3755.0,168.11,168.11,167.95,168.01,3755.0
2018-08-23 14:50:00,167.96,168.31,167.93,168.29,6787.0,167.96,168.31,167.93,168.29,6787.0
2018-08-23 14:55:00,168.22,168.22,168.04,168.08,5196.0,168.22,168.22,168.04,168.08,5196.0
2018-08-23 15:00:00,168.06,168.14,167.96,168.0,5224.0,168.06,168.14,167.96,168.0,5224.0
2018-08-23 15:05:00,168.0,168.29,167.99,168.28,4301.0,168.0,168.29,167.99,168.28,4301.0
2018-08-23 15:10:00,168.32,168.44,168.32,168.4,2300.0,168.32,168.44,168.32,168.4,2300.0
2018-08-23 15:15:00,168.34,168.34,168.12,168.2,5262.0,168.34,168.34,168.12,168.2,5262.0
2018-08-23 15:20:00,168.19,168.24,168.14,168.23,4667.0,168.19,168.24,168.14,168.23,4667.0
2018-08-23 15:25:00,168.25,168.26,168.03,168.03,8041.0,168.25,168.26,168.03,168.03,8041.0
2018-08-23 15:30:00,168.03,168.03,167.88,167.88,8982.0,168.03,168.03,167.88,167.88,8982.0
2018-08-23 15:35:00,167.92,168.08,167.83,168.08,13001.0,167.92,168.08,167.83,168.08,13001.0
2018-08-23 15:40:00,168.06,168.09,167.92,167.96,11960.0,168.06,168.09,167.92,167.96,11960.0
2018-08-23 15:45:00,167.96,168.02,167.82,167.98,15365.0,167.96,168.02,167.82,167.98,15365.0
2018-08-23 15:50:00,167.98,168.07,167.95,168.04,14913.0,167.98,168.07,167.95,168.04,14913.0
2018-08-23 15:55:00,168.05,168.49,168.05,168.09,45039.0,168.05,168.49,168.05,168.09,45039.0
2018-08-24 09:30:00,167.57,167.93,167.08,167.63,8982.0,167.57,167.93,167.08,167.63,8982.0
2018-08-24 09:35:00,167.52,168.67,167.48,168.27,6300.0,167.52,168.67,167.48,168.27,6300.0
2018-08-24 09:40:00,168.23,168.23,167.16,167.95,11934.0,168.23,168.23,167.16,167.95,11934.0
2018-08-24 09:45:00,167.69,167.96,166.62,167.11,12645.0,167.69,167.96,166.62,167.11,12645.0
2018-08-24 09:50:00,166.96,167.45,166.96,167.27,2619.0,166.96,167.45,166.96,167.27,2619.0
2018-08-24 09:55:00,167.12,167.84,167.12,167.59,26984.0,167.12,167.84,167.12,167.59,26984.0
2018-08-24 10:00:00,167.81,168.35,167.81,168.35,4619.0,167.81,168.35,167.81,168.35,4619.0
2018-08-24 10:05:00,168.21,168.28,167.81,168.27,7416.0,168.21,168.28,167.81,168.27,7416.0
2018-08-24 10:10:00,168.27,169.18,168.27,168.78,13979.0,168.27,169.18,168.27,168.78,13979.0
2018-08-24 10:15:00,168.75,169.16,168.5,168.5,10710.0,168.75,169.16,168.5,168.5,10710.0
2018-08-24 10:20:00,168.2,169.04,168.2,168.58,5200.0,168.2,169.04,168.2,168.58,5200.0
2018-08-24 10:25:00,168.32,168.87,167.99,168.73,3824.0,168.32,168.87,167.99,168.73,3824.0
2018-08-24 10:30:00,168.59,168.65,168.32,168.37,5720.0,168.59,168.65,168.32,168.37,5720.0
2018-08-24 10:35:00,168.31,168.69,168.3,168.64,4925.0,168.31,168.69,168.3,168.64,4925.0
2018-08-24 10:40:00,168.7,168.7,168.37,168.56,11773.0,168.7,168.7,168.37,168.56,11773.0
2018-08-24 10:45:00,168.35,168.47,168.06,168.07,8200.0,168.35,168.47,168.06,168.07,8200.0
2018-08-24 10:50:00,168.24,168.24,167.86,167.86,4952.0,168.24,168.24,167.86,167.86,4952.0
2018-08-24 10:55:00,167.99,168.1,167.84,167.85,2610.0,167.99,168.1,167.84,167.85,2610.0
2018-08-24 11:00:00,168.0,168.15,167.87,168.09,5773.0,168.0,168.15,167.87,168.09,5773.0
2018-08-24 11:05:00,168.11,168.21,167.85,168.03,5465.0,168.11,168.21,167.85,168.03,5465.0
2018-08-24 11:10:00,168.12,168.26,168.02,168.12,2662.0,168.12,168.26,168.02,168.12,2662.0
2018-08-24 11:15:00,168.08,168.27,167.93,168.03,4326.0,168.08,168.27,167.93,168.03,4326.0
2018-08-24 11:20:00,168.01,168.26,167.99,168.08,4716.0,168.01,168.26,167.99,168.08,4716.0
2018-08-24 11:25:00,168.21,168.32,168.09,168.32,3469.0,168.21,168.32,168.09,168.32,3469.0
2018-08-24 11:30:00,168.33,168.41,167.92,167.92,12175.0,168.33,168.41,167.92,167.92,12175.0
2018-08-24 11:35:00,168.09,168.16,167.79,167.8,4335.0,168.09,168.16,167.79,167.8,4335.0
2018-08-24 11:40:00,167.78,167.8,167.6,167.6,1900.0,167.78,167.8,167.6,167.6,1900.0
2018-08-24 11:45:00,167.6,167.7,167.48,167.51,5255.0,167.6,167.7,167.48,167.51,5255.0
2018-08-24 11:50:00,167.53,168.11,167.5,168.11,3994.0,167.53,168.11,167.5,168.11,3994.0
2018-08-24 11:55:00,168.02,168.38,167.93,168.38,3600.0,168.02,168.38,167.93,168.38,3600.0
2018-08-24 12:00:00,168.26,168.27,167.95,168.03,2100.0,168.26,168.27,167.95,168.03,2100.0
2018-08-24 12:05:00,168.05,168.11,167.57,167.57,4103.0,168.05,168.11,167.57,167.57,4103.0
2018-08-24 12:10:00,167.66,167.97,167.55,167.97,4895.0,167.66,167.97,167.55,167.97,4895.0
2018-08-24 12:15:00,167.98,168.09,167.98,168.06,1400.0,167.98,168.09,167.98,168.06,1400.0
2018-08-24 12:20:00,168.03,168.03,167.69,168.0,3396.0,168.03,168.03,167.69,168.0,3396.0
2018-08-24 12:25:00,168.05,168.28,168.03,168.28,2400.0,168.05,168.28,168.03,168.28,2400.0
2018-08-24 12:30:00,168.32,168.32,167.63,167.8,3100.0,168.32,168.32,167.63,167.8,3100.0
2018-08-24 12:35:00,167.78,168.02,167.78,168.02,1013.0,167.78,168.02,167.78,168.02,1013.0
2018-08-24 12:40:00,168.06,168.17,168.0,168.17,1546.0,168.06,168.17,168.0,168.17,1546.0
2018-08-24 12:45:00,168.06,168.07,167.99,167.99,200.0,168.06,168.07,167.99,167.99,200.0
2018-08-24 12:50:00,167.99,168.11,167.65,167.87,12019.0,167.99,168.11,167.65,167.87,12019.0
2018-08-24 12:55:00,167.9,167.9,167.76,167.77,890.0,167.9,167.9,167.76,167.77,890.0
2018-08-24 13:00:00,167.87,167.91,167.72,167.87,2779.0,167.87,167.91,167.72,167.87,2779.0
2018-08-24 13:05:00,167.91,167.91,167.63,167.66,4910.0,167.91,167.91,167.63,167.66,4910.0
2018-08-24 13:10:00,167.56,167.71,167.56,167.65,1700.0,167.56,167.71,167.56,167.65,1700.0
2018-08-24 13:15:00,167.69,167.69,167.54,167.54,2600.0,167.69,167.69,167.54,167.54,2600.0
2018-08-24 13:20:00,167.58,167.83,167.58,167.61,3953.0,167.58,167.83,167.58,167.61,3953.0
2018-08-24 13:25:00,167.59,167.71,167.35,167.39,3977.0,167.59,167.71,167.35,167.39,3977.0
2018-08-24 13:30:00,167.42,167.6,167.3,167.6,2110.0,167.42,167.6,167.3,167.6,2110.0
2018-08-24 13:35:00,167.63,167.68,167.52,167.52,2700.0,167.63,167.68,167.52,167.52,2700.0
2018-08-24 13:40:00,167.51,167.54,167.31,167.31,2414.0,167.51,167.54,167.31,167.31,2414.0
2018-08-24 13:45:00,167.37,167.57,167.37,167.57,2600.0,167.37,167.57,167.37,167.57,2600.0
2018-08-24 13:50:00,167.56,167.56,167.38,167.5,3006.0,167.56,167.56,167.38,167.5,3006.0
2018-08-24 13:55:00,167.58,167.87,167.58,167.83,2610.0,167.58,167.87,167.58,167.83,2610.0
2018-08-24 14:00:00,167.85,167.93,167.77,167.77,2249.0,167.85,167.93,167.77,167.77,2249.0
2018-08-24 14:05:00,167.68,167.86,167.64,167.86,2798.0,167.68,167.86,167.64,167.86,2798.0
2018-08-24 14:10:00,167.93,168.25,167.79,167.79,7792.0,167.93,168.25,167.79,167.79,7792.0
2018-08-24 14:15:00,167.86,168.0,167.85,167.95,4315.0,167.86,168.0,167.85,167.95,4315.0
2018-08-24 14:20:00,167.87,168.01,167.53,167.53,4262.0,167.87,168.01,167.53,167.53,4262.0
2018-08-24 14:25:00,167.66,167.76,167.64,167.66,2700.0,167.66,167.76,167.64,167.66,2700.0
2018-08-24 14:30:00,167.72,167.85,167.72,167.85,1200.0,167.72,167.85,167.72,167.85,1200.0
2018-08-24 14:35:00,167.86,167.98,167.86,167.97,500.0,167.86,167.98,167.86,167.97,500.0
2018-08-24 14:40:00,168.11,168.19,167.79,168.13,7255.0,168.11,168.19,167.79,168.13,7255.0
2018-08-24 14:45:00,168.32,168.59,168.32,168.48,4816.0,168.32,168.59,168.32,168.48,4816.0
2018-08-24 14:50:00,168.5,168.53,168.06,168.23,9682.0,168.5,168.53,168.06,168.23,9682.0
2018-08-24 14:55:00,168.16,168.16,167.37,167.4,21647.0,168.16,168.16,167.37,167.4,21647.0
2018-08-24 15:00:00,167.61,167.82,167.42,167.6,10748.0,167.61,167.82,167.42,167.6,10748.0
2018-08-24 15:05:00,167.73,167.78,167.4,167.71,7922.0,167.73,167.78,167.4,167.71,7922.0
2018-08-24 15:10:00,167.78,167.84,167.7,167.81,2300.0,167.78,167.84,167.7,167.81,2300.0
2018-08-24 15:15:00,167.9,168.17,167.87,167.99,7167.0,167.9,168.17,167.87,167.99,7167.0
2018-08-24 15:20:00,168.02,168.19,167.75,167.75,5406.0,168.02,168.19,167.75,167.75,5406.0
2018-08-24 15:25:00,167.75,168.03,167.75,168.02,4126.0,167.75,168.03,167.75,168.02,4126.0
2018-08-24 15:30:00,167.94,168.0,167.76,167.88,9024.0,167.94,168.0,167.76,167.88,9024.0
2018-08-24 15:35:00,167.94,167.94,167.79,167.79,6027.0,167.94,167.94,167.79,167.79,6027.0
2018-08-24 15:40:00,167.85,168.02,167.77,167.78,9077.0,167.85,168.02,167.77,167.78,9077.0
2018-08-24 15:45:00,167.75,167.75,167.24,167.56,36164.0,167.75,167.75,167.24,167.56,36164.0
2018-08-24 15:50:00,167.57,167.64,167.46,167.5,13413.0,167.57,167.64,167.46,167.5,13413.0
2018-08-24 15:55:00,167.5,167.85,167.46,167.46,47024.0,167.5,167.85,167.46,167.46,47024.0
2018-08-27 09:30:00,168.23,168.7,167.63,167.74,6009.0,168.23,168.7,167.63,167.74,6009.0
2018-08-27 09:35:00,168.11,168.28,167.19,167.82,17843.0,168.11,168.28,167.19,167.82,17843.0
2018-08-27 09:40:00,168.13,168.78,167.81,168.4,10177.0,168.13,168.78,167.81,168.4,10177.0
2018-08-27 09:45:00,168.37,168.71,168.17,168.55,12550.0,168.37,168.71,168.17,168.55,12550.0
2018-08-27 09:50:00,168.56,169.25,168.48,168.99,21089.0,168.56,169.25,168.48,168.99,21089.0
2018-08-27 09:55:00,169.17,169.48,169.08,169.47,11531.0,169.17,169.48,169.08,169.47,11531.0
2018-08-27 10:00:00,169.47,169.7,169.12,169.49,15555.0,169.47,169.7,169.12,169.49,15555.0
2018-08-27 10:05:00,169.47,169.58,168.51,169.08,13660.0,169.47,169.58,168.51,169.08,13660.0
2018-08-27 10:10:00,169.16,169.57,169.1,169.24,16053.0,169.16,169.57,169.1,169.24,16053.0
2018-08-27 10:15:00,169.3,169.66,169.2,169.66,8393.0,169.3,169.66,169.2,169.66,8393.0
2018-08-27 10:20:00,169.49,169.58,169.0,169.55,7276.0,169.49,169.58,169.0,169.55,7276.0
2018-08-27 10:25:00,169.31,169.48,169.03,169.16,7680.0,169.31,169.48,169.03,169.16,7680.0
2018-08-27 10:30:00,169.05,169.07,168.74,168.8,6502.0,169.05,169.07,168.74,168.8,6502.0
2018-08-27 10:35:00,168.75,168.95,168.5,168.76,32577.0,168.75,168.95,168.5,168.76,32577.0
2018-08-27 10:40:00,168.89,169.19,168.75,169.13,11684.0,168.89,169.19,168.75,169.13,11684.0
2018-08-27 10:45:00,169.2,169.26,169.01,169.12,10186.0,169.2,169.26,169.01,169.12,10186.0
2018-08-27 10:50:00,169.14,169.29,168.91,169.21,5722.0,169.14,169.29,168.91,169.21,5722.0
2018-08-27 10:55:00,169.27,169.67,169.21,169.63,17412.0,169.27,169.67,169.21,169.63,17412.0
2018-08-27 11:00:00,169.64,169.71,168.92,169.0,7525.0,169.64,169.71,168.92,169.0,7525.0
2018-08-27 11:05:00,169.1,169.21,168.66,168.81,5853.0,169.1,169.21,168.66,168.81,5853.0
2018-08-27 11:10:00,168.87,168.91,168.67,168.87,5671.0,168.87,168.91,168.67,168.87,5671.0
2018-08-27 11:15:00,168.87,168.9,168.45,168.45,6912.0,168.87,168.9,168.45,168.45,6912.0
2018-08-27 11:20:00,168.47,168.74,168.38,168.71,4527.0,168.47,168.74,168.38,168.71,4527.0
2018-08-27 11:25:00,168.68,168.79,168.55,168.55,8181.0,168.68,168.79,168.55,168.55,8181.0
2018-08-27 11:30:00,168.55,168.71,168.45,168.55,8354.0,168.55,168.71,168.45,168.55,8354.0
2018-08-27 11:35:00,168.57,168.59,168.01,168.01,18919.0,168.57,168.59,168.01,168.01,18919.0
2018-08-27 11:40:00,168.01,168.05,167.7,167.85,19702.0,168.01,168.05,167.7,167.85,19702.0
2018-08-27 11:45:00,167.87,168.03,167.82,167.91,8025.0,167.87,168.03,167.82,167.91,8025.0
2018-08-27 11:50:00,167.86,168.0,167.74,167.89,5506.0,167.86,168.0,167.74,167.89,5506.0
2018-08-27 11:55:00,167.93,168.01,167.79,168.0,6084.0,167.93,168.01,167.79,168.0,6084.0
2018-08-27 12:00:00,168.0,168.01,167.71,167.72,7121.0,168.0,168.01,167.71,167.72,7121.0
2018-08-27 12:05:00,167.81,167.85,167.67,167.71,5500.0,167.81,167.85,167.67,167.71,5500.0
2018-08-27 12:10:00,167.67,167.74,167.3,167.39,7414.0,167.67,167.74,167.3,167.39,7414.0
2018-08-27 12:15:00,167.39,167.52,167.2,167.24,5542.0,167.39,167.52,167.2,167.24,5542.0
2018-08-27 12:20:00,167.27,167.28,167.08,167.21,10996.0,167.27,167.28,167.08,167.21,10996.0
2018-08-27 12:25:00,167.12,167.12,166.84,167.0,7256.0,167.12,167.12,166.84,167.0,7256.0
2018-08-27 12:30:00,167.03,167.08,166.95,166.95,11123.0,167.03,167.08,166.95,166.95,11123.0
2018-08-27 12:35:00,167.0,167.31,166.97,167.12,10776.0,167.0,167.31,166.97,167.12,10776.0
2018-08-27 12:40:00,167.11,167.25,167.01,167.24,6005.0,167.11,167.25,167.01,167.24,6005.0
2018-08-27 12:45:00,167.26,167.76,167.26,167.76,4250.0,167.26,167.76,167.26,167.76,4250.0
2018-08-27 12:50:00,167.78,167.79,167.51,167.56,6276.0,167.78,167.79,167.51,167.56,6276.0
2018-08-27 12:55:00,167.63,167.77,167.53,167.77,4362.0,167.63,167.77,167.53,167.77,4362.0
2018-08-27 13:00:00,167.78,167.81,167.56,167.59,6194.0,167.78,167.81,167.56,167.59,6194.0
2018-08-27 13:05:00,167.54,167.57,167.42,167.53,4080.0,167.54,167.57,167.42,167.53,4080.0
2018-08-27 13:10:00,167.58,167.65,167.48,167.62,3150.0,167.58,167.65,167.48,167.62,3150.0
2018-08-27 13:15:00,167.62,167.62,167.23,167.32,4506.0,167.62,167.62,167.23,167.32,4506.0
2018-08-27 13:20:00,167.28,167.33,167.1,167.19,3420.0,167.28,167.33,167.1,167.19,3420.0
2018-08-27 13:25:00,167.2,167.32,167.11,167.16,2836.0,167.2,167.32,167.11,167.16,2836.0
2018-08-27 13:30:00,167.23,167.5,167.21,167.5,6489.0,167.23,167.5,167.21,167.5,6489.0
2018-08-27 13:35:00,167.55,167.62,167.49,167.5,3850.0,167.55,167.62,167.49,167.5,3850.0
2018-08-27 13:40:00,167.59,167.65,167.52,167.52,2850.0,167.59,167.65,167.52,167.52,2850.0
2018-08-27 13:45:00,167.6,167.69,167.57,167.65,3500.0,167.6,167.69,167.57,167.65,3500.0
2018-08-27 13:50:00,167.65,167.82,167.59,167.76,4060.0,167.65,167.82,167.59,167.76,4060.0
2018-08-27 13:55:00,167.72,167.74,167.58,167.66,2399.0,167.72,167.74,167.58,167.66,2399.0
2018-08-27 14:00:00,167.73,167.73,167.54,167.65,2950.0,167.73,167.73,167.54,167.65,2950.0
2018-08-27 14:05:00,167.63,167.8,167.63,167.77,3156.0,167.63,167.8,167.63,167.77,3156.0
2018-08-27 14:10:00,167.77,167.8,167.68,167.73,2255.0,167.77,167.8,167.68,167.73,2255.0
2018-08-27 14:15:00,167.65,167.7,167.37,167.37,4497.0,167.65,167.7,167.37,167.37,4497.0
2018-08-27 14:20:00,167.42,167.7,167.37,167.68,4458.0,167.42,167.7,167.37,167.68,4458.0
2018-08-27 14:25:00,167.67,167.67,167.47,167.62,2860.0,167.67,167.67,167.47,167.62,2860.0
2018-08-27 14:30:00,167.68,167.69,167.56,167.6,3030.0,167.68,167.69,167.56,167.6,3030.0
2018-08-27 14:35:00,167.62,167.64,167.43,167.47,3435.0,167.62,167.64,167.43,167.47,3435.0
2018-08-27 14:40:00,167.47,167.57,167.46,167.53,2634.0,167.47,167.57,167.46,167.53,2634.0
2018-08-27 14:45:00,167.47,167.5,167.24,167.31,4223.0,167.47,167.5,167.24,167.31,4223.0
2018-08-27 14:50:00,167.28,167.3,167.16,167.18,2434.0,167.28,167.3,167.16,167.18,2434.0
2018-08-27 14:55:00,167.21,167.22,167.07,167.13,3525.0,167.21,167.22,167.07,167.13,3525.0
2018-08-27 15:00:00,167.19,167.23,167.14,167.21,4325.0,167.19,167.23,167.14,167.21,4325.0
2018-08-27 15:05:00,167.22,167.35,167.21,167.3,4869.0,167.22,167.35,167.21,167.3,4869.0
2018-08-27 15:10:00,167.28,167.36,167.23,167.25,15172.0,167.28,167.36,167.23,167.25,15172.0
2018-08-27 15:15:00,167.29,167.43,167.25,167.32,11870.0,167.29,167.43,167.25,167.32,11870.0
2018-08-27 15:20:00,167.3,167.37,167.18,167.28,6580.0,167.3,167.37,167.18,167.28,6580.0
2018-08-27 15:25:00,167.36,167.45,167.31,167.42,4089.0,167.36,167.45,167.31,167.42,4089.0
2018-08-27 15:30:00,167.42,167.55,167.35,167.45,7636.0,167.42,167.55,167.35,167.45,7636.0
2018-08-27 15:35:00,167.44,167.64,167.4,167.51,11121.0,167.44,167.64,167.4,167.51,11121.0
2018-08-27 15:40:00,167.5,167.67,167.47,167.63,9284.0,167.5,167.67,167.47,167.63,9284.0
2018-08-27 15:45:00,167.54,167.61,167.43,167.43,13397.0,167.54,167.61,167.43,167.43,13397.0
2018-08-27 15:50:00,167.41,167.41,167.23,167.3,14160.0,167.41,167.41,167.23,167.3,14160.0
2018-08-27 15:55:00,167.28,167.46,167.27,167.31,27398.0,167.28,167.46,167.27,167.31,27398.0
2018-08-28 09:30:00,168.19,169.15,168.19,168.55,20824.0,168.19,169.15,168.19,168.55,20824.0
2018-08-28 09:35:00,168.86,169.27,168.4,168.93,23630.0,168.86,169.27,168.4,168.93,23630.0
2018-08-28 09:40:00,168.76,168.98,168.22,168.33,2744.0,168.76,168.98,168.22,168.33,2744.0
2018-08-28 09:45:00,168.37,168.37,167.62,167.78,9100.0,168.37,168.37,167.62,167.78,9100.0
2018-08-28 09:50:00,167.51,167.52,167.11,167.27,16701.0,167.51,167.52,167.11,167.27,16701.0
2018-08-28 09:55:00,167.4,167.62,166.7,166.94,14483.0,167.4,167.62,166.7,166.94,14483.0
2018-08-28 10:00:00,166.9,167.54,166.9,167.33,3335.0,166.9,167.54,166.9,167.33,3335.0
2018-08-28 10:05:00,167.24,167.26,166.93,167.03,5111.0,167.24,167.26,166.93,167.03,5111.0
2018-08-28 10:10:00,167.01,167.53,167.01,167.34,7319.0,167.01,167.53,167.01,167.34,7319.0
2018-08-28 10:15:00,167.24,167.24,166.92,167.03,2882.0,167.24,167.24,166.92,167.03,2882.0
2018-08-28 10:20:00,166.99,167.52,166.86,167.44,6606.0,166.99,167.52,166.86,167.44,6606.0
2018-08-28 10:25:00,167.38,167.38,167.1,167.11,3048.0,167.38,167.38,167.1,167.11,3048.0
2018-08-28 10:30:00,167.17,167.24,166.81,166.89,4690.0,167.17,167.24,166.81,166.89,4690.0
2018-08-28 10:35:00,166.84,166.9,166.48,166.9,4458.0,166.84,166.9,166.48,166.9,4458.0
2018-08-28 10:40:00,166.8,166.92,166.38,166.39,7986.0,166.8,166.92,166.38,166.39,7986.0
2018-08-28 10:45:00,166.44,166.65,166.43,166.65,2500.0,166.44,166.65,166.43,166.65,2500.0
2018-08-28 10:50:00,166.64,166.72,166.4,166.56,4974.0,166.64,166.72,166.4,166.56,4974.0
2018-08-28 10:55:00,166.57,166.83,166.57,166.64,3352.0,166.57,166.83,166.57,166.64,3352.0
2018-08-28 11:00:00,166.58,166.58,166.07,166.36,10234.0,166.58,166.58,166.07,166.36,10234.0
2018-08-28 11:05:00,166.3,166.38,166.02,166.03,2300.0,166.3,166.38,166.02,166.03,2300.0
2018-08-28 11:10:00,166.22,166.65,166.08,166.4,4400.0,166.22,166.65,166.08,166.4,4400.0
2018-08-28 11:15:00,166.31,166.7,166.31,166.58,5506.0,166.31,166.7,166.31,166.58,5506.0
2018-08-28 11:20:00,166.54,166.7,166.5,166.7,3300.0,166.54,166.7,166.5,166.7,3300.0
2018-08-28 11:25:00,166.65,166.67,166.55,166.64,1400.0,166.65,166.67,166.55,166.64,1400.0
2018-08-28 11:30:00,166.68,166.69,166.5,166.55,3021.0,166.68,166.69,166.5,166.55,3021.0
2018-08-28 11:35:00,166.5,166.51,166.31,166.46,4256.0,166.5,166.51,166.31,166.46,4256.0
2018-08-28 11:40:00,166.41,166.48,166.26,166.38,5900.0,166.41,166.48,166.26,166.38,5900.0
2018-08-28 11:45:00,166.41,166.42,166.01,166.12,6718.0,166.41,166.42,166.01,166.12,6718.0
2018-08-28 11:50:00,166.06,166.22,165.85,166.07,8593.0,166.06,166.22,165.85,166.07,8593.0
2018-08-28 11:55:00,165.98,166.08,165.7,165.77,3350.0,165.98,166.08,165.7,165.77,3350.0
2018-08-28 12:00:00,165.81,166.06,165.76,165.93,4974.0,165.81,166.06,165.76,165.93,4974.0
2018-08-28 12:05:00,165.93,166.22,165.92,166.12,6912.0,165.93,166.22,165.92,166.12,6912.0
2018-08-28 12:10:00,166.11,166.52,166.03,166.52,4251.0,166.11,166.52,166.03,166.52,4251.0
2018-08-28 12:15:00,166.52,166.73,166.51,166.72,3540.0,166.52,166.73,166.51,166.72,3540.0
2018-08-28 12:20:00,166.7,166.82,166.64,166.75,5600.0,166.7,166.82,166.64,166.75,5600.0
2018-08-28 12:25:00,166.66,166.66,166.3,166.5,9208.0,166.66,166.66,166.3,166.5,9208.0
2018-08-28 12:30:00,166.51,166.59,166.38,166.39,8765.0,166.51,166.59,166.38,166.39,8765.0
2018-08-28 12:35:00,166.39,166.55,166.29,166.38,6606.0,166.39,166.55,166.29,166.38,6606.0
2018-08-28 12:40:00,166.41,166.48,166.23,166.48,5205.0,166.41,166.48,166.23,166.48,5205.0
2018-08-28 12:45:00,166.49,166.52,166.25,166.42,7463.0,166.49,166.52,166.25,166.42,7463.0
2018-08-28 12:50:00,166.42,166.46,166.24,166.39,5963.0,166.42,166.46,166.24,166.39,5963.0
2018-08-28 12:55:00,166.46,166.47,166.35,166.43,4724.0,166.46,166.47,166.35,166.43,4724.0
2018-08-28 13:00:00,166.44,166.7,166.36,166.53,11009.0,166.44,166.7,166.36,166.53,11009.0
2018-08-28 13:05:00,166.54,166.63,166.5,166.56,6655.0,166.54,166.63,166.5,166.56,6655.0
2018-08-28 13:10:00,166.6,166.84,166.55,166.69,10656.0,166.6,166.84,166.55,166.69,10656.0
2018-08-28 13:15:00,166.69,166.86,166.53,166.85,11919.0,166.69,166.86,166.53,166.85,11919.0
2018-08-28 13:20:00,166.79,166.8,166.59,166.67,7438.0,166.79,166.8,166.59,166.67,7438.0
2018-08-28 13:25:00,166.67,166.67,166.39,166.51,3009.0,166.67,166.67,166.39,166.51,3009.0
2018-08-28 13:30:00,166.57,166.65,166.5,166.55,6268.0,166.57,166.65,166.5,166.55,6268.0
2018-08-28 13:35:00,166.61,166.62,166.52,166.59,8255.0,166.61,166.62,166.52,166.59,8255.0
2018-08-28 13:40:00,166.62,166.92,166.59,166.86,6441.0,166.62,166.92,166.59,166.86,6441.0
2018-08-28 13:45:00,166.86,166.98,166.85,166.93,5507.0,166.86,166.98,166.85,166.93,5507.0
2018-08-28 13:50:00,166.93,166.96,166.84,166.86,4396.0,166.93,166.96,166.84,166.86,4396.0
2018-08-28 13:55:00,166.85,166.86,166.77,166.81,2912.0,166.85,166.86,166.77,166.81,2912.0
2018-08-28 14:00:00,166.84,166.94,166.84,166.91,7805.0,166.84,166.94,166.84,166.91,7805.0
2018-08-28 14:05:00,166.91,167.02,166.85,167.02,9158.0,166.91,167.02,166.85,167.02,9158.0
2018-08-28 14:10:00,167.05,167.4,167.05,167.37,11715.0,167.05,167.4,167.05,167.37,11715.0
2018-08-28 14:15:00,167.37,167.49,167.21,167.25,3870.0,167.37,167.49,167.21,167.25,3870.0
2018-08-28 14:20:00,167.18,167.21,167.05,167.11,5317.0,167.18,167.21,167.05,167.11,5317.0
2018-08-28 14:25:00,167.05,167.21,167.0,167.01,4976.0,167.05,167.21,167.0,167.01,4976.0
2018-08-28 14:30:00,167.09,167.19,167.06,167.19,3138.0,167.09,167.19,167.06,167.19,3138.0
2018-08-28 14:35:00,167.2,167.2,166.86,166.86,3011.0,167.2,167.2,166.86,166.86,3011.0
2018-08-28 14:40:00,166.82,167.06,166.81,167.03,7753.0,166.82,167.06,166.81,167.03,7753.0
2018-08-28 14:45:00,167.07,167.07,166.91,166.96,5276.0,167.07,167.07,166.91,166.96,5276.0
2018-08-28 14:50:00,166.93,167.04,166.93,166.97,4059.0,166.93,167.04,166.93,166.97,4059.0
2018-08-28 14:55:00,167.0,167.13,166.89,166.93,6553.0,167.0,167.13,166.89,166.93,6553.0
2018-08-28 15:00:00,166.94,167.07,166.91,166.96,8398.0,166.94,167.07,166.91,166.96,8398.0
2018-08-28 15:05:00,167.02,167.17,167.02,167.17,4864.0,167.02,167.17,167.02,167.17,4864.0
2018-08-28 15:10:00,167.19,167.29,167.16,167.22,6844.0,167.19,167.29,167.16,167.22,6844.0
2018-08-28 15:15:00,167.25,167.29,167.17,167.22,6896.0,167.25,167.29,167.17,167.22,6896.0
2018-08-28 15:20:00,167.2,167.2,166.93,167.08,9607.0,167.2,167.2,166.93,167.08,9607.0
2018-08-28 15:25:00,167.09,167.09,166.91,166.91,5539.0,167.09,167.09,166.91,166.91,5539.0
2018-08-28 15:30:00,166.94,167.16,166.88,167.13,7362.0,166.94,167.16,166.88,167.13,7362.0
2018-08-28 15:35:00,167.13,167.23,167.02,167.08,6044.0,167.13,167.23,167.02,167.08,6044.0
2018-08-28 15:40:00,167.02,167.04,166.91,166.93,6581.0,167.02,167.04,166.91,166.93,6581.0
2018-08-28 15:45:00,166.95,166.97,166.81,166.89,11094.0,166.95,166.97,166.81,166.89,11094.0
2018-08-28 15:50:00,166.87,166.95,166.73,166.9,15778.0,166.87,166.95,166.73,166.9,15778.0
2018-08-28 15:55:00,166.9,167.12,166.88,167.12,31526.0,166.9,167.12,166.88,167.12,31526.0
2018-08-29 09:30:00,167.0,167.9,165.09,165.61,41857.0,167.0,167.9,165.09,165.61,41857.0
2018-08-29 09:35:00,165.82,166.0,164.69,165.0,22705.0,165.82,166.0,164.69,165.0,22705.0
2018-08-29 09:40:00,165.04,165.61,164.32,164.57,35254.0,165.04,165.61,164.32,164.57,35254.0
2018-08-29 09:45:00,164.89,165.38,164.73,164.99,10193.0,164.89,165.38,164.73,164.99,10193.0
2018-08-29 09:50:00,165.01,165.01,164.3,164.41,13000.0,165.01,165.01,164.3,164.41,13000.0
2018-08-29 09:55:00,164.4,164.4,163.89,163.93,18938.0,164.4,164.4,163.89,163.93,18938.0
2018-08-29 10:00:00,163.72,164.25,163.24,164.14,21707.0,163.72,164.25,163.24,164.14,21707.0
2018-08-29 10:05:00,164.12,164.36,164.0,164.13,17097.0,164.12,164.36,164.0,164.13,17097.0
2018-08-29 10:10:00,164.07,164.08,163.5,163.5,11190.0,164.07,164.08,163.5,163.5,11190.0
2018-08-29 10:15:00,163.51,164.43,163.37,164.24,22974.0,163.51,164.43,163.37,164.24,22974.0
2018-08-29 10:20:00,164.29,164.97,164.24,164.88,8288.0,164.29,164.97,164.24,164.88,8288.0
2018-08-29 10:25:00,164.97,165.13,164.57,164.93,21182.0,164.97,165.13,164.57,164.93,21182.0
2018-08-29 10:30:00,164.88,165.19,164.85,165.12,7605.0,164.88,165.19,164.85,165.12,7605.0
2018-08-29 10:35:00,165.19,165.46,165.07,165.45,15514.0,165.19,165.46,165.07,165.45,15514.0
2018-08-29 10:40:00,165.48,165.7,165.47,165.55,7904.0,165.48,165.7,165.47,165.55,7904.0
2018-08-29 10:45:00,165.64,165.64,165.35,165.58,5443.0,165.64,165.64,165.35,165.58,5443.0
2018-08-29 10:50:00,165.57,165.57,165.15,165.23,8450.0,165.57,165.57,165.15,165.23,8450.0
2018-08-29 10:55:00,165.33,165.34,164.8,164.83,7097.0,165.33,165.34,164.8,164.83,7097.0
2018-08-29 11:00:00,164.94,165.11,164.68,165.11,9032.0,164.94,165.11,164.68,165.11,9032.0
2018-08-29 11:05:00,165.05,165.12,164.98,165.1,5344.0,165.05,165.12,164.98,165.1,5344.0
2018-08-29 11:10:00,165.13,165.36,165.03,165.21,20737.0,165.13,165.36,165.03,165.21,20737.0
2018-08-29 11:15:00,165.21,165.5,165.06,165.46,10066.0,165.21,165.5,165.06,165.46,10066.0
2018-08-29 11:20:00,165.31,165.33,164.87,164.95,9121.0,165.31,165.33,164.87,164.95,9121.0
2018-08-29 11:25:00,164.85,165.07,164.75,165.07,4038.0,164.85,165.07,164.75,165.07,4038.0
2018-08-29 11:30:00,165.02,165.12,164.98,165.05,3700.0,165.02,165.12,164.98,165.05,3700.0
2018-08-29 11:35:00,165.0,165.06,164.86,165.0,6777.0,165.0,165.06,164.86,165.0,6777.0
2018-08-29 11:40:00,165.1,165.1,164.9,165.0,12038.0,165.1,165.1,164.9,165.0,12038.0
2018-08-29 11:45:00,164.97,164.97,164.77,164.81,13515.0,164.97,164.97,164.77,164.81,13515.0
2018-08-29 11:50:00,164.93,164.96,164.77,164.88,12190.0,164.93,164.96,164.77,164.88,12190.0
2018-08-29 11:55:00,164.79,164.91,164.74,164.9,10600.0,164.79,164.91,164.74,164.9,10600.0
2018-08-29 12:00:00,164.9,164.9,164.72,164.76,7225.0,164.9,164.9,164.72,164.76,7225.0
2018-08-29 12:05:00,164.85,164.97,164.76,164.91,14433.0,164.85,164.97,164.76,164.91,14433.0
2018-08-29 12:10:00,164.9,164.96,164.77,164.86,11044.0,164.9,164.96,164.77,164.86,11044.0
2018-08-29 12:15:00,164.96,165.48,164.89,165.48,7525.0,164.96,165.48,164.89,165.48,7525.0
2018-08-29 12:20:00,165.5,165.54,165.34,165.45,8806.0,165.5,165.54,165.34,165.45,8806.0
2018-08-29 12:25:00,165.55,165.88,165.47,165.88,14623.0,165.55,165.88,165.47,165.88,14623.0
2018-08-29 12:30:00,165.9,166.34,165.9,166.0,6355.0,165.9,166.34,165.9,166.0,6355.0
2018-08-29 12:35:00,165.94,166.05,165.83,165.92,4940.0,165.94,166.05,165.83,165.92,4940.0
2018-08-29 12:40:00,165.84,165.93,165.57,165.67,5655.0,165.84,165.93,165.57,165.67,5655.0
2018-08-29 12:45:00,165.66,165.76,165.55,165.75,6000.0,165.66,165.76,165.55,165.75,6000.0
2018-08-29 12:50:00,165.72,165.81,165.41,165.48,6838.0,165.72,165.81,165.41,165.48,6838.0
2018-08-29 12:55:00,165.39,165.42,165.19,165.27,3050.0,165.39,165.42,165.19,165.27,3050.0
2018-08-29 13:00:00,165.22,165.29,165.11,165.24,4840.0,165.22,165.29,165.11,165.24,4840.0
2018-08-29 13:05:00,165.25,165.57,165.15,165.15,3487.0,165.25,165.57,165.15,165.15,3487.0
2018-08-29 13:10:00,165.26,165.38,165.2,165.38,7119.0,165.26,165.38,165.2,165.38,7119.0
2018-08-29 13:15:00,165.36,165.36,165.19,165.19,2898.0,165.36,165.36,165.19,165.19,2898.0
2018-08-29 13:20:00,165.26,165.26,165.15,165.19,21532.0,165.26,165.26,165.15,165.19,21532.0
2018-08-29 13:25:00,165.23,165.37,165.05,165.36,8779.0,165.23,165.37,165.05,165.36,8779.0
2018-08-29 13:30:00,165.41,165.41,165.31,165.34,5033.0,165.41,165.41,165.31,165.34,5033.0
2018-08-29 13:35:00,165.38,165.42,165.26,165.35,8329.0,165.38,165.42,165.26,165.35,8329.0
2018-08-29 13:40:00,165.28,165.29,165.11,165.16,6151.0,165.28,165.29,165.11,165.16,6151.0
2018-08-29 13:45:00,165.13,165.97,165.13,165.97,6550.0,165.13,165.97,165.13,165.97,6550.0
2018-08-29 13:50:00,165.99,166.0,165.68,165.86,27777.0,165.99,166.0,165.68,165.86,27777.0
2018-08-29 13:55:00,165.84,166.06,165.8,165.9,15368.0,165.84,166.06,165.8,165.9,15368.0
2018-08-29 14:00:00,165.9,166.12,165.78,166.1,12631.0,165.9,166.12,165.78,166.1,12631.0
2018-08-29 14:05:00,166.1,166.29,166.08,166.28,5279.0,166.1,166.29,166.08,166.28,5279.0
2018-08-29 14:10:00,166.26,166.38,166.13,166.38,26165.0,166.26,166.38,166.13,166.38,26165.0
2018-08-29 14:15:00,166.37,166.39,166.21,166.29,10734.0,166.37,166.39,166.21,166.29,10734.0
2018-08-29 14:20:00,166.38,166.45,166.22,166.33,12882.0,166.38,166.45,166.22,166.33,12882.0
2018-08-29 14:25:00,166.28,166.3,166.18,166.25,10543.0,166.28,166.3,166.18,166.25,10543.0
2018-08-29 14:30:00,166.3,166.3,166.09,166.18,7505.0,166.3,166.3,166.09,166.18,7505.0
2018-08-29 14:35:00,166.17,166.32,166.16,166.25,13766.0,166.17,166.32,166.16,166.25,13766.0
2018-08-29 14:40:00,166.24,166.31,166.16,166.29,8668.0,166.24,166.31,166.16,166.29,8668.0
2018-08-29 14:45:00,166.29,166.5,166.26,166.4,8453.0,166.29,166.5,166.26,166.4,8453.0
2018-08-29 14:50:00,166.4,166.42,166.28,166.32,10349.0,166.4,166.42,166.28,166.32,10349.0
2018-08-29 14:55:00,166.28,166.36,166.2,166.3,6236.0,166.28,166.36,166.2,166.3,6236.0
2018-08-29 15:00:00,166.26,166.32,166.01,166.06,16298.0,166.26,166.32,166.01,166.06,16298.0
2018-08-29 15:05:00,166.03,166.04,165.69,165.94,19518.0,166.03,166.04,165.69,165.94,19518.0
2018-08-29 15:10:00,165.92,166.01,165.86,165.91,9655.0,165.92,166.01,165.86,165.91,9655.0
2018-08-29 15:15:00,165.94,166.54,165.92,166.47,20125.0,165.94,166.54,165.92,166.47,20125.0
2018-08-29 15:20:00,166.47,166.49,166.2,166.48,8969.0,166.47,166.49,166.2,166.48,8969.0
2018-08-29 15:25:00,166.46,166.78,166.34,166.65,16471.0,166.46,166.78,166.34,166.65,16471.0
2018-08-29 15:30:00,166.61,166.73,166.47,166.5,14688.0,166.61,166.73,166.47,166.5,14688.0
2018-08-29 15:35:00,166.51,166.66,166.4,166.66,13488.0,166.51,166.66,166.4,166.66,13488.0
2018-08-29 15:40:00,166.67,166.67,166.23,166.51,16261.0,166.67,166.67,166.23,166.51,16261.0
2018-08-29 15:45:00,166.48,166.69,166.47,166.65,31854.0,166.48,166.69,166.47,166.65,31854.0
2018-08-29 15:50:00,166.69,166.78,166.61,166.61,30163.0,166.69,166.78,166.61,166.61,30163.0
2018-08-29 15:55:00,166.62,166.67,166.41,166.6,76217.0,166.62,166.67,166.41,166.6,76217.0
2018-08-30 09:30:00,160.7,165.49,160.38,164.0,155862.0,160.7,165.49,160.38,164.0,155862.0
2018-08-30 09:35:00,163.98,165.24,162.11,162.59,173803.0,163.98,165.24,162.11,162.59,173803.0
2018-08-30 09:40:00,162.34,162.86,161.0,161.43,102399.0,162.34,162.86,161.0,161.43,102399.0
2018-08-30 09:45:00,161.49,161.88,158.62,160.7,101145.0,161.49,161.88,158.62,160.7,101145.0
2018-08-30 09:50:00,160.74,161.93,160.54,160.97,35568.0,160.74,161.93,160.54,160.97,35568.0
2018-08-30 09:55:00,160.92,162.17,160.71,161.99,16569.0,160.92,162.17,160.71,161.99,16569.0
2018-08-30 10:00:00,162.23,162.5,161.46,162.32,23782.0,162.23,162.5,161.46,162.32,23782.0
2018-08-30 10:05:00,162.31,162.83,161.57,162.26,23966.0,162.31,162.83,161.57,162.26,23966.0
2018-08-30 10:10:00,162.24,162.37,161.09,161.95,36707.0,162.24,162.37,161.09,161.95,36707.0
2018-08-30 10:15:00,161.61,162.43,161.16,162.14,16022.0,161.61,162.43,161.16,162.14,16022.0
2018-08-30 10:20:00,162.04,162.12,161.09,161.74,16693.0,162.04,162.12,161.09,161.74,16693.0
2018-08-30 10:25:00,161.74,161.74,160.07,160.68,30052.0,161.74,161.74,160.07,160.68,30052.0
2018-08-30 10:30:00,160.77,161.03,160.05,160.74,29964.0,160.77,161.03,160.05,160.74,29964.0
2018-08-30 10:35:00,160.35,161.96,160.35,161.92,27231.0,160.35,161.96,160.35,161.92,27231.0
2018-08-30 10:40:00,161.99,162.83,161.97,162.83,35834.0,161.99,162.83,161.97,162.83,35834.0
2018-08-30 10:45:00,162.71,163.66,162.67,163.01,20249.0,162.71,163.66,162.67,163.01,20249.0
2018-08-30 10:50:00,163.23,163.65,162.89,163.36,11080.0,163.23,163.65,162.89,163.36,11080.0
2018-08-30 10:55:00,163.36,164.19,163.36,163.7,31239.0,163.36,164.19,163.36,163.7,31239.0
2018-08-30 11:00:00,163.68,163.85,161.38,161.94,59879.0,163.68,163.85,161.38,161.94,59879.0
2018-08-30 11:05:00,161.52,163.22,161.06,162.74,33315.0,161.52,163.22,161.06,162.74,33315.0
2018-08-30 11:10:00,162.37,163.22,162.37,163.06,15522.0,162.37,163.22,162.37,163.06,15522.0
2018-08-30 11:15:00,162.77,163.22,162.39,163.02,19907.0,162.77,163.22,162.39,163.02,19907.0
2018-08-30 11:20:00,163.09,163.19,162.85,162.92,12650.0,163.09,163.19,162.85,162.92,12650.0
2018-08-30 11:25:00,162.99,163.44,162.88,163.3,35389.0,162.99,163.44,162.88,163.3,35389.0
2018-08-30 11:30:00,163.3,163.37,162.61,162.61,24465.0,163.3,163.37,162.61,162.61,24465.0
2018-08-30 11:35:00,162.51,163.63,162.44,163.34,11309.0,162.51,163.63,162.44,163.34,11309.0
2018-08-30 11:40:00,163.41,163.49,162.2,162.33,16477.0,163.41,163.49,162.2,162.33,16477.0
2018-08-30 11:45:00,162.37,162.37,161.77,162.12,12500.0,162.37,162.37,161.77,162.12,12500.0
2018-08-30 11:50:00,161.98,162.38,161.84,161.84,9363.0,161.98,162.38,161.84,161.84,9363.0
2018-08-30 11:55:00,161.86,162.05,161.13,161.26,18921.0,161.86,162.05,161.13,161.26,18921.0
2018-08-30 12:00:00,161.15,162.07,160.85,161.31,11514.0,161.15,162.07,160.85,161.31,11514.0
2018-08-30 12:05:00,161.41,161.47,160.75,160.99,16037.0,161.41,161.47,160.75,160.99,16037.0
2018-08-30 12:10:00,160.91,161.5,160.91,161.05,10705.0,160.91,161.5,160.91,161.05,10705.0
2018-08-30 12:15:00,161.09,161.47,160.91,161.34,15025.0,161.09,161.47,160.91,161.34,15025.0
2018-08-30 12:20:00,161.41,161.41,160.98,161.09,11167.0,161.41,161.41,160.98,161.09,11167.0
2018-08-30 12:25:00,161.07,161.71,161.07,161.64,17636.0,161.07,161.71,161.07,161.64,17636.0
2018-08-30 12:30:00,161.57,161.85,161.56,161.6,11929.0,161.57,161.85,161.56,161.6,11929.0
2018-08-30 12:35:00,161.6,162.08,161.6,161.73,14871.0,161.6,162.08,161.6,161.73,14871.0
2018-08-30 12:40:00,161.71,162.07,161.71,162.0,10801.0,161.71,162.07,161.71,162.0,10801.0
2018-08-30 12:45:00,162.02,162.38,161.83,162.38,14980.0,162.02,162.38,161.83,162.38,14980.0
2018-08-30 12:50:00,162.42,162.42,161.75,162.09,11373.0,162.42,162.42,161.75,162.09,11373.0
2018-08-30 12:55:00,162.16,162.53,162.13,162.49,12645.0,162.16,162.53,162.13,162.49,12645.0
2018-08-30 13:00:00,162.53,163.2,162.2,162.27,15100.0,162.53,163.2,162.2,162.27,15100.0
2018-08-30 13:05:00,162.21,162.5,162.1,162.5,9500.0,162.21,162.5,162.1,162.5,9500.0
2018-08-30 13:10:00,162.33,162.55,162.23,162.55,7446.0,162.33,162.55,162.23,162.55,7446.0
2018-08-30 13:15:00,162.45,163.61,162.45,163.61,34810.0,162.45,163.61,162.45,163.61,34810.0
2018-08-30 13:20:00,163.6,163.6,162.99,163.03,6306.0,163.6,163.6,162.99,163.03,6306.0
2018-08-30 13:25:00,162.98,163.3,162.85,163.29,5480.0,162.98,163.3,162.85,163.29,5480.0
2018-08-30 13:30:00,163.25,163.29,162.66,162.8,13098.0,163.25,163.29,162.66,162.8,13098.0
2018-08-30 13:35:00,162.8,163.1,162.74,163.06,6627.0,162.8,163.1,162.74,163.06,6627.0
2018-08-30 13:40:00,163.12,163.26,162.97,163.22,9943.0,163.12,163.26,162.97,163.22,9943.0
2018-08-30 13:45:00,163.22,163.45,163.16,163.37,9952.0,163.22,163.45,163.16,163.37,9952.0
2018-08-30 13:50:00,163.47,163.57,163.37,163.4,10900.0,163.47,163.57,163.37,163.4,10900.0
2018-08-30 13:55:00,163.46,163.48,162.9,162.9,11317.0,163.46,163.48,162.9,162.9,11317.0
2018-08-30 14:00:00,162.94,163.16,162.94,163.13,7327.0,162.94,163.16,162.94,163.13,7327.0
2018-08-30 14:05:00,163.09,163.1,162.74,162.92,8584.0,163.09,163.1,162.74,162.92,8584.0
2018-08-30 14:10:00,162.87,162.98,162.66,162.93,12077.0,162.87,162.98,162.66,162.93,12077.0
2018-08-30 14:15:00,162.99,163.5,162.94,163.5,13945.0,162.99,163.5,162.94,163.5,13945.0
2018-08-30 14:20:00,163.37,163.59,163.01,163.02,12653.0,163.37,163.59,163.01,163.02,12653.0
2018-08-30 14:25:00,163.01,163.19,162.62,162.69,15576.0,163.01,163.19,162.62,162.69,15576.0
2018-08-30 14:30:00,162.6,162.73,162.0,162.24,11510.0,162.6,162.73,162.0,162.24,11510.0
2018-08-30 14:35:00,162.2,162.51,162.01,162.06,12095.0,162.2,162.51,162.01,162.06,12095.0
2018-08-30 14:40:00,162.01,162.01,161.69,161.88,8946.0,162.01,162.01,161.69,161.88,8946.0
2018-08-30 14:45:00,161.93,162.81,161.9,162.78,41576.0,161.93,162.81,161.9,162.78,41576.0
2018-08-30 14:50:00,162.81,162.94,162.6,162.92,10259.0,162.81,162.94,162.6,162.92,10259.0
2018-08-30 14:55:00,162.92,163.35,162.71,163.0,36527.0,162.92,163.35,162.71,163.0,36527.0
2018-08-30 15:00:00,163.09,163.76,162.92,163.17,26793.0,163.09,163.76,162.92,163.17,26793.0
2018-08-30 15:05:00,163.26,163.41,163.11,163.11,23120.0,163.26,163.41,163.11,163.11,23120.0
2018-08-30 15:10:00,163.17,163.56,162.89,163.56,15922.0,163.17,163.56,162.89,163.56,15922.0
2018-08-30 15:15:00,163.56,163.94,163.43,163.76,28827.0,163.56,163.94,163.43,163.76,28827.0
2018-08-30 15:20:00,163.74,163.89,163.48,163.82,16364.0,163.74,163.89,163.48,163.82,16364.0
2018-08-30 15:25:00,163.8,164.08,163.74,163.91,22929.0,163.8,164.08,163.74,163.91,22929.0
2018-08-30 15:30:00,163.98,164.2,163.61,164.2,25557.0,163.98,164.2,163.61,164.2,25557.0
2018-08-30 15:35:00,164.2,164.2,163.4,163.41,19885.0,164.2,164.2,163.4,163.41,19885.0
2018-08-30 15:40:00,163.45,164.43,163.44,164.11,35612.0,163.45,164.43,163.44,164.11,35612.0
2018-08-30 15:45:00,164.12,164.31,163.89,164.05,38241.0,164.12,164.31,163.89,164.05,38241.0
2018-08-30 15:50:00,164.02,164.39,163.83,164.35,67345.0,164.02,164.39,163.83,164.35,67345.0
2018-08-30 15:55:00,164.37,169.44,164.22,165.9,203507.0,164.37,169.44,164.22,165.9,203507.0
2018-08-31 09:30:00,166.51,167.29,165.63,166.31,17781.0,166.51,167.29,165.63,166.31,17781.0
2018-08-31 09:35:00,165.84,166.41,165.65,165.7,12457.0,165.84,166.41,165.65,165.7,12457.0
2018-08-31 09:40:00,166.09,166.55,165.7,166.34,15488.0,166.09,166.55,165.7,166.34,15488.0
2018-08-31 09:45:00,166.5,166.7,166.05,166.7,29217.0,166.5,166.7,166.05,166.7,29217.0
2018-08-31 09:50:00,166.7,167.77,166.62,167.66,44772.0,166.7,167.77,166.62,167.66,44772.0
2018-08-31 09:55:00,167.45,167.71,166.71,166.86,15174.0,167.45,167.71,166.71,166.86,15174.0
2018-08-31 10:00:00,166.75,167.08,166.75,166.99,13847.0,166.75,167.08,166.75,166.99,13847.0
2018-08-31 10:05:00,166.88,167.45,166.88,167.09,16216.0,166.88,167.45,166.88,167.09,16216.0
2018-08-31 10:10:00,167.01,167.49,166.91,167.31,23906.0,167.01,167.49,166.91,167.31,23906.0
2018-08-31 10:15:00,167.33,167.98,167.25,167.94,20448.0,167.33,167.98,167.25,167.94,20448.0
2018-08-31 10:20:00,167.89,168.3,167.56,167.97,25117.0,167.89,168.3,167.56,167.97,25117.0
2018-08-31 10:25:00,168.06,168.06,167.34,167.47,12416.0,168.06,168.06,167.34,167.47,12416.0
2018-08-31 10:30:00,167.35,168.14,167.34,168.14,12042.0,167.35,168.14,167.34,168.14,12042.0
2018-08-31 10:35:00,168.2,168.23,167.84,168.0,24730.0,168.2,168.23,167.84,168.0,24730.0
2018-08-31 10:40:00,168.02,168.5,167.96,168.17,25874.0,168.02,168.5,167.96,168.17,25874.0
2018-08-31 10:45:00,168.15,168.39,167.74,167.78,36786.0,168.15,168.39,167.74,167.78,36786.0
2018-08-31 10:50:00,167.71,167.81,167.18,167.33,28972.0,167.71,167.81,167.18,167.33,28972.0
2018-08-31 10:55:00,167.43,167.56,167.23,167.33,11333.0,167.43,167.56,167.23,167.33,11333.0
2018-08-31 11:00:00,167.33,167.61,167.3,167.36,12624.0,167.33,167.61,167.3,167.36,12624.0
2018-08-31 11:05:00,167.3,167.36,167.14,167.17,11341.0,167.3,167.36,167.14,167.17,11341.0
2018-08-31 11:10:00,167.2,167.71,167.03,167.47,27970.0,167.2,167.71,167.03,167.47,27970.0
2018-08-31 11:15:00,167.53,168.11,167.47,168.09,13103.0,167.53,168.11,167.47,168.09,13103.0
2018-08-31 11:20:00,168.03,168.11,167.91,167.95,7582.0,168.03,168.11,167.91,167.95,7582.0
2018-08-31 11:25:00,167.92,167.99,167.58,167.63,10249.0,167.92,167.99,167.58,167.63,10249.0
2018-08-31 11:30:00,167.55,167.64,167.36,167.42,8106.0,167.55,167.64,167.36,167.42,8106.0
2018-08-31 11:35:00,167.45,167.58,167.42,167.47,7560.0,167.45,167.58,167.42,167.47,7560.0
2018-08-31 11:40:00,167.46,167.68,167.34,167.61,13968.0,167.46,167.68,167.34,167.61,13968.0
2018-08-31 11:45:00,167.5,167.72,167.38,167.62,7338.0,167.5,167.72,167.38,167.62,7338.0
2018-08-31 11:50:00,167.61,167.69,167.2,167.3,6081.0,167.61,167.69,167.2,167.3,6081.0
2018-08-31 11:55:00,167.29,167.46,167.2,167.4,8059.0,167.29,167.46,167.2,167.4,8059.0
2018-08-31 12:00:00,167.33,167.45,167.11,167.32,16691.0,167.33,167.45,167.11,167.32,16691.0
2018-08-31 12:05:00,167.3,167.41,167.21,167.28,5987.0,167.3,167.41,167.21,167.28,5987.0
2018-08-31 12:10:00,167.33,167.37,166.92,167.2,18670.0,167.33,167.37,166.92,167.2,18670.0
2018-08-31 12:15:00,167.25,167.34,166.92,166.93,3852.0,167.25,167.34,166.92,166.93,3852.0
2018-08-31 12:20:00,166.98,167.3,166.98,167.3,6974.0,166.98,167.3,166.98,167.3,6974.0
2018-08-31 12:25:00,167.31,167.34,167.05,167.19,6100.0,167.31,167.34,167.05,167.19,6100.0
2018-08-31 12:30:00,167.19,167.19,166.98,167.07,7523.0,167.19,167.19,166.98,167.07,7523.0
2018-08-31 12:35:00,166.99,167.27,166.95,167.0,10129.0,166.99,167.27,166.95,167.0,10129.0
2018-08-31 12:40:00,167.1,167.15,166.88,166.99,6800.0,167.1,167.15,166.88,166.99,6800.0
2018-08-31 12:45:00,166.92,167.0,166.83,166.91,7600.0,166.92,167.0,166.83,166.91,7600.0
2018-08-31 12:50:00,166.91,167.12,166.91,167.07,9114.0,166.91,167.12,166.91,167.07,9114.0
2018-08-31 12:55:00,167.0,167.2,166.95,166.95,3049.0,167.0,167.2,166.95,166.95,3049.0
2018-08-31 13:00:00,166.95,166.97,166.8,166.95,8011.0,166.95,166.97,166.8,166.95,8011.0
2018-08-31 13:05:00,167.03,167.11,166.93,167.07,6000.0,167.03,167.11,166.93,167.07,6000.0
2018-08-31 13:10:00,167.07,167.12,167.02,167.06,3594.0,167.07,167.12,167.02,167.06,3594.0
2018-08-31 13:15:00,167.09,167.41,167.04,167.38,15201.0,167.09,167.41,167.04,167.38,15201.0
2018-08-31 13:20:00,167.37,167.43,167.18,167.22,4411.0,167.37,167.43,167.18,167.22,4411.0
2018-08-31 13:25:00,167.26,167.32,167.05,167.17,6896.0,167.26,167.32,167.05,167.17,6896.0
2018-08-31 13:30:00,167.17,167.51,167.09,167.51,12816.0,167.17,167.51,167.09,167.51,12816.0
2018-08-31 13:35:00,167.47,167.56,167.43,167.5,5742.0,167.47,167.56,167.43,167.5,5742.0
2018-08-31 13:40:00,167.51,167.55,167.32,167.48,9675.0,167.51,167.55,167.32,167.48,9675.0
2018-08-31 13:45:00,167.43,167.54,167.2,167.2,8643.0,167.43,167.54,167.2,167.2,8643.0
2018-08-31 13:50:00,167.25,167.48,167.2,167.41,7823.0,167.25,167.48,167.2,167.41,7823.0
2018-08-31 13:55:00,167.38,167.42,167.14,167.23,5585.0,167.38,167.42,167.14,167.23,5585.0
2018-08-31 14:00:00,167.19,167.36,167.17,167.34,8684.0,167.19,167.36,167.17,167.34,8684.0
2018-08-31 14:05:00,167.33,167.38,167.27,167.34,6545.0,167.33,167.38,167.27,167.34,6545.0
2018-08-31 14:10:00,167.27,167.27,166.72,166.77,14285.0,167.27,167.27,166.72,166.77,14285.0
2018-08-31 14:15:00,166.74,167.31,166.74,167.21,14433.0,166.74,167.31,166.74,167.21,14433.0
2018-08-31 14:20:00,167.21,167.59,167.15,167.15,14478.0,167.21,167.59,167.15,167.15,14478.0
2018-08-31 14:25:00,167.14,167.41,167.08,167.36,6332.0,167.14,167.41,167.08,167.36,6332.0
2018-08-31 14:30:00,167.38,167.45,167.26,167.4,5195.0,167.38,167.45,167.26,167.4,5195.0
2018-08-31 14:35:00,167.36,167.43,167.16,167.28,11581.0,167.36,167.43,167.16,167.28,11581.0
2018-08-31 14:40:00,167.33,167.42,167.09,167.16,10126.0,167.33,167.42,167.09,167.16,10126.0
2018-08-31 14:45:00,167.22,167.42,167.11,167.24,8703.0,167.22,167.42,167.11,167.24,8703.0
2018-08-31 14:50:00,167.3,167.44,167.29,167.44,5860.0,167.3,167.44,167.29,167.44,5860.0
2018-08-31 14:55:00,167.42,167.65,167.41,167.64,10852.0,167.42,167.65,167.41,167.64,10852.0
2018-08-31 15:00:00,167.62,167.63,167.26,167.31,9441.0,167.62,167.63,167.26,167.31,9441.0
2018-08-31 15:05:00,167.35,167.43,167.17,167.19,11003.0,167.35,167.43,167.17,167.19,11003.0
2018-08-31 15:10:00,167.19,167.48,167.19,167.4,10925.0,167.19,167.48,167.19,167.4,10925.0
2018-08-31 15:15:00,167.39,167.4,167.18,167.34,7400.0,167.39,167.4,167.18,167.34,7400.0
2018-08-31 15:20:00,167.34,167.44,167.19,167.24,15078.0,167.34,167.44,167.19,167.24,15078.0
2018-08-31 15:25:00,167.26,167.66,167.24,167.5,16448.0,167.26,167.66,167.24,167.5,16448.0
2018-08-31 15:30:00,167.48,167.71,167.46,167.64,16531.0,167.48,167.71,167.46,167.64,16531.0
2018-08-31 15:35:00,167.61,168.15,167.53,167.76,20214.0,167.61,168.15,167.53,167.76,20214.0
2018-08-31 15:40:00,167.76,168.1,167.7,168.09,39901.0,167.76,168.1,167.7,168.09,39901.0
2018-08-31 15:45:00,168.1,168.17,167.93,168.04,44290.0,168.1,168.17,167.93,168.04,44290.0
2018-08-31 15:50:00,168.06,168.16,167.96,168.1,48796.0,168.06,168.16,167.96,168.1,48796.0
2018-08-31 15:55:00,168.08,168.44,168.06,168.18,85523.0,168.08,168.44,168.06,168.18,85523.0
2018-09-04 09:30:00,168.0,169.0,167.81,168.8,25109.0,168.0,169.0,167.81,168.8,25109.0
2018-09-04 09:35:00,169.02,169.66,168.65,168.98,14520.0,169.02,169.66,168.65,168.98,14520.0
2018-09-04 09:40:00,169.04,169.09,168.69,168.96,6328.0,169.04,169.09,168.69,168.96,6328.0
2018-09-04 09:45:00,168.98,169.82,168.73,169.63,18996.0,168.98,169.82,168.73,169.63,18996.0
2018-09-04 09:50:00,169.59,169.83,169.37,169.73,12474.0,169.59,169.83,169.37,169.73,12474.0
2018-09-04 09:55:00,169.85,169.89,169.62,169.89,10564.0,169.85,169.89,169.62,169.89,10564.0
2018-09-04 10:00:00,169.9,170.11,169.7,170.11,7894.0,169.9,170.11,169.7,170.11,7894.0
2018-09-04 10:05:00,170.16,170.52,170.12,170.34,39334.0,170.16,170.52,170.12,170.34,39334.0
2018-09-04 10:10:00,170.35,170.76,170.24,170.71,20840.0,170.35,170.76,170.24,170.71,20840.0
2018-09-04 10:15:00,170.64,170.69,170.42,170.56,16874.0,170.64,170.69,170.42,170.56,16874.0
2018-09-04 10:20:00,170.62,170.65,170.42,170.58,9742.0,170.62,170.65,170.42,170.58,9742.0
2018-09-04 10:25:00,170.61,170.98,170.61,170.87,14224.0,170.61,170.98,170.61,170.87,14224.0
2018-09-04 10:30:00,170.92,171.09,170.83,171.01,9713.0,170.92,171.09,170.83,171.01,9713.0
2018-09-04 10:35:00,171.04,171.39,170.93,171.39,9951.0,171.04,171.39,170.93,171.39,9951.0
2018-09-04 10:40:00,171.43,171.71,171.23,171.39,17561.0,171.43,171.71,171.23,171.39,17561.0
2018-09-04 10:45:00,171.27,171.87,171.2,171.87,6480.0,171.27,171.87,171.2,171.87,6480.0
2018-09-04 10:50:00,171.78,172.04,171.51,171.97,11980.0,171.78,172.04,171.51,171.97,11980.0
2018-09-04 10:55:00,172.02,172.86,172.01,172.72,11637.0,172.02,172.86,172.01,172.72,11637.0
2018-09-04 11:00:00,172.72,172.93,172.54,172.86,16391.0,172.72,172.93,172.54,172.86,16391.0
2018-09-04 11:05:00,172.71,173.07,172.55,173.06,6101.0,172.71,173.07,172.55,173.06,6101.0
2018-09-04 11:10:00,173.07,173.09,172.79,172.98,9367.0,173.07,173.09,172.79,172.98,9367.0
2018-09-04 11:15:00,173.03,173.14,172.99,173.06,5589.0,173.03,173.14,172.99,173.06,5589.0
2018-09-04 11:20:00,173.06,173.06,172.75,172.99,6229.0,173.06,173.06,172.75,172.99,6229.0
2018-09-04 11:25:00,172.9,173.38,172.89,173.38,12214.0,172.9,173.38,172.89,173.38,12214.0
2018-09-04 11:30:00,173.28,173.51,173.27,173.38,14352.0,173.28,173.51,173.27,173.38,14352.0
2018-09-04 11:35:00,173.37,173.71,173.37,173.6,13220.0,173.37,173.71,173.37,173.6,13220.0
2018-09-04 11:40:00,173.56,173.96,173.43,173.48,34572.0,173.56,173.96,173.43,173.48,34572.0
2018-09-04 11:45:00,173.35,173.49,173.27,173.42,8596.0,173.35,173.49,173.27,173.42,8596.0
2018-09-04 11:50:00,173.46,173.6,173.32,173.32,8111.0,173.46,173.6,173.32,173.32,8111.0
2018-09-04 11:55:00,173.33,173.46,173.12,173.19,24647.0,173.33,173.46,173.12,173.19,24647.0
2018-09-04 12:00:00,173.13,173.33,173.13,173.22,14321.0,173.13,173.33,173.13,173.22,14321.0
2018-09-04 12:05:00,173.29,173.39,173.23,173.24,5203.0,173.29,173.39,173.23,173.24,5203.0
2018-09-04 12:10:00,173.21,173.24,172.6,172.69,10042.0,173.21,173.24,172.6,172.69,10042.0
2018-09-04 12:15:00,172.71,173.13,172.71,173.13,6107.0,172.71,173.13,172.71,173.13,6107.0
2018-09-04 12:20:00,173.14,173.26,172.8,172.8,10010.0,173.14,173.26,172.8,172.8,10010.0
2018-09-04 12:25:00,172.78,172.86,172.7,172.77,1500.0,172.78,172.86,172.7,172.77,1500.0
2018-09-04 12:30:00,172.77,172.77,172.53,172.68,7096.0,172.77,172.77,172.53,172.68,7096.0
2018-09-04 12:35:00,172.63,172.7,172.51,172.7,9570.0,172.63,172.7,172.51,172.7,9570.0
2018-09-04 12:40:00,172.66,172.81,172.52,172.78,7743.0,172.66,172.81,172.52,172.78,7743.0
2018-09-04 12:45:00,172.79,172.8,172.45,172.48,9950.0,172.79,172.8,172.45,172.48,9950.0
2018-09-04 12:50:00,172.44,172.74,172.44,172.57,7439.0,172.44,172.74,172.44,172.57,7439.0
2018-09-04 12:55:00,172.67,173.09,172.63,173.09,2955.0,172.67,173.09,172.63,173.09,2955.0
2018-09-04 13:00:00,173.04,173.42,173.04,173.33,5289.0,173.04,173.42,173.04,173.33,5289.0
2018-09-04 13:05:00,173.27,173.5,173.26,173.5,9764.0,173.27,173.5,173.26,173.5,9764.0
2018-09-04 13:10:00,173.5,173.78,173.45,173.63,24063.0,173.5,173.78,173.45,173.63,24063.0
2018-09-04 13:15:00,173.61,173.85,173.59,173.59,11940.0,173.61,173.85,173.59,173.59,11940.0
2018-09-04 13:20:00,173.59,173.83,173.49,173.75,9985.0,173.59,173.83,173.49,173.75,9985.0
2018-09-04 13:25:00,173.74,173.85,173.71,173.79,10937.0,173.74,173.85,173.71,173.79,10937.0
2018-09-04 13:30:00,173.86,173.89,173.51,173.64,13922.0,173.86,173.89,173.51,173.64,13922.0
2018-09-04 13:35:00,173.59,173.81,173.55,173.66,10838.0,173.59,173.81,173.55,173.66,10838.0
2018-09-04 13:40:00,173.7,173.73,173.41,173.55,12716.0,173.7,173.73,173.41,173.55,12716.0
2018-09-04 13:45:00,173.53,173.71,173.51,173.7,10991.0,173.53,173.71,173.51,173.7,10991.0
2018-09-04 13:50:00,173.72,173.79,173.46,173.54,9336.0,173.72,173.79,173.46,173.54,9336.0
2018-09-04 13:55:00,173.55,173.6,173.46,173.53,7223.0,173.55,173.6,173.46,173.53,7223.0
2018-09-04 14:00:00,173.49,173.63,173.49,173.58,18177.0,173.49,173.63,173.49,173.58,18177.0
2018-09-04 14:05:00,173.55,173.6,173.52,173.57,10106.0,173.55,173.6,173.52,173.57,10106.0
2018-09-04 14:10:00,173.59,173.61,173.51,173.58,21094.0,173.59,173.61,173.51,173.58,21094.0
2018-09-04 14:15:00,173.57,173.68,173.55,173.6,5975.0,173.57,173.68,173.55,173.6,5975.0
2018-09-04 14:20:00,173.64,173.69,173.54,173.62,9485.0,173.64,173.69,173.54,173.62,9485.0
2018-09-04 14:25:00,173.59,173.66,173.51,173.62,17900.0,173.59,173.66,173.51,173.62,17900.0
2018-09-04 14:30:00,173.59,173.81,173.52,173.79,22935.0,173.59,173.81,173.52,173.79,22935.0
2018-09-04 14:35:00,173.78,173.78,173.64,173.67,6324.0,173.78,173.78,173.64,173.67,6324.0
2018-09-04 14:40:00,173.67,173.78,173.35,173.35,19829.0,173.67,173.78,173.35,173.35,19829.0
2018-09-04 14:45:00,173.42,173.62,173.36,173.62,27506.0,173.42,173.62,173.36,173.62,27506.0
2018-09-04 14:50:00,173.57,173.72,173.55,173.7,16429.0,173.57,173.72,173.55,173.7,16429.0
2018-09-04 14:55:00,173.65,173.68,173.56,173.64,12842.0,173.65,173.68,173.56,173.64,12842.0
2018-09-04 15:00:00,173.64,173.66,173.28,173.4,24021.0,173.64,173.66,173.28,173.4,24021.0
2018-09-04 15:05:00,173.4,173.4,173.04,173.17,11340.0,173.4,173.4,173.04,173.17,11340.0
2018-09-04 15:10:00,173.13,173.13,172.8,172.84,11340.0,173.13,173.13,172.8,172.84,11340.0
2018-09-04 15:15:00,172.81,172.82,172.48,172.51,10589.0,172.81,172.82,172.48,172.51,10589.0
2018-09-04 15:20:00,172.5,172.89,172.5,172.81,15258.0,172.5,172.89,172.5,172.81,15258.0
2018-09-04 15:25:00,172.82,172.83,172.69,172.75,11054.0,172.82,172.83,172.69,172.75,11054.0
2018-09-04 15:30:00,172.77,172.94,172.74,172.94,15368.0,172.77,172.94,172.74,172.94,15368.0
2018-09-04 15:35:00,172.94,173.1,172.91,173.1,14089.0,172.94,173.1,172.91,173.1,14089.0
2018-09-04 15:40:00,173.07,173.12,172.81,173.06,28136.0,173.07,173.12,172.81,173.06,28136.0
2018-09-04 15:45:00,173.08,173.43,173.07,173.42,20166.0,173.08,173.43,173.07,173.42,20166.0
2018-09-04 15:50:00,173.37,173.51,173.3,173.51,27534.0,173.37,173.51,173.3,173.51,27534.0
2018-09-04 15:55:00,173.53,173.92,173.51,173.85,79914.0,173.53,173.92,173.51,173.85,79914.0
2018-09-05 09:30:00,173.9,174.33,173.28,174.29,11827.0,173.9,174.33,173.28,174.29,11827.0
2018-09-05 09:35:00,174.18,174.31,173.59,173.81,13847.0,174.18,174.31,173.59,173.81,13847.0
2018-09-05 09:40:00,173.9,173.98,173.52,173.69,34922.0,173.9,173.98,173.52,173.69,34922.0
2018-09-05 09:45:00,173.6,174.17,173.55,174.17,11506.0,173.6,174.17,173.55,174.17,11506.0
2018-09-05 09:50:00,174.0,174.28,173.83,174.2,6058.0,174.0,174.28,173.83,174.2,6058.0
2018-09-05 09:55:00,174.31,174.9,174.31,174.64,5991.0,174.31,174.9,174.31,174.64,5991.0
2018-09-05 10:00:00,174.49,175.48,174.49,175.11,49637.0,174.49,175.48,174.49,175.11,49637.0
2018-09-05 10:05:00,175.16,175.19,173.55,173.55,46644.0,175.16,175.19,173.55,173.55,46644.0
2018-09-05 10:10:00,173.55,173.67,172.0,172.15,51420.0,173.55,173.67,172.0,172.15,51420.0
2018-09-05 10:15:00,171.93,171.98,171.0,171.02,21215.0,171.93,171.98,171.0,171.02,21215.0
2018-09-05 10:20:00,171.01,171.31,170.65,171.09,18542.0,171.01,171.31,170.65,171.09,18542.0
2018-09-05 10:25:00,171.15,171.27,171.03,171.21,1900.0,171.15,171.27,171.03,171.21,1900.0
2018-09-05 10:30:00,171.21,171.32,170.9,171.25,23084.0,171.21,171.32,170.9,171.25,23084.0
2018-09-05 10:35:00,171.25,171.31,170.94,171.27,5356.0,171.25,171.31,170.94,171.27,5356.0
2018-09-05 10:40:00,171.16,171.53,171.12,171.29,3200.0,171.16,171.53,171.12,171.29,3200.0
2018-09-05 10:45:00,171.39,171.7,171.38,171.51,3787.0,171.39,171.7,171.38,171.51,3787.0
2018-09-05 10:50:00,171.49,171.61,171.1,171.16,7458.0,171.49,171.61,171.1,171.16,7458.0
2018-09-05 10:55:00,171.1,171.58,170.98,171.58,5105.0,171.1,171.58,170.98,171.58,5105.0
2018-09-05 11:00:00,171.64,171.71,171.13,171.21,6105.0,171.64,171.71,171.13,171.21,6105.0
2018-09-05 11:05:00,171.27,171.57,171.23,171.57,7082.0,171.27,171.57,171.23,171.57,7082.0
2018-09-05 11:10:00,171.6,171.65,171.39,171.46,3502.0,171.6,171.65,171.39,171.46,3502.0
2018-09-05 11:15:00,171.35,171.5,171.09,171.09,4300.0,171.35,171.5,171.09,171.09,4300.0
2018-09-05 11:20:00,171.21,171.31,171.09,171.26,5963.0,171.21,171.31,171.09,171.26,5963.0
2018-09-05 11:25:00,171.2,171.2,171.05,171.09,11412.0,171.2,171.2,171.05,171.09,11412.0
2018-09-05 11:30:00,171.11,171.27,171.01,171.27,10715.0,171.11,171.27,171.01,171.27,10715.0
2018-09-05 11:35:00,171.23,171.44,171.1,171.44,6193.0,171.23,171.44,171.1,171.44,6193.0
2018-09-05 11:40:00,171.54,171.63,171.03,171.12,8423.0,171.54,171.63,171.03,171.12,8423.0
2018-09-05 11:45:00,171.21,171.23,171.09,171.09,2700.0,171.21,171.23,171.09,171.09,2700.0
2018-09-05 11:50:00,171.16,171.37,171.09,171.13,3900.0,171.16,171.37,171.09,171.13,3900.0
2018-09-05 11:55:00,171.24,171.49,171.24,171.43,4669.0,171.24,171.49,171.24,171.43,4669.0
2018-09-05 12:00:00,171.46,171.58,171.38,171.49,2161.0,171.46,171.58,171.38,171.49,2161.0
2018-09-05 12:05:00,171.5,171.57,171.47,171.53,697.0,171.5,171.57,171.47,171.53,697.0
2018-09-05 12:10:00,171.48,171.48,171.22,171.22,6119.0,171.48,171.48,171.22,171.22,6119.0
2018-09-05 12:15:00,171.34,171.91,171.25,171.91,5289.0,171.34,171.91,171.25,171.91,5289.0
2018-09-05 12:20:00,171.85,171.93,171.76,171.76,2445.0,171.85,171.93,171.76,171.76,2445.0
2018-09-05 12:25:00,171.85,171.86,171.71,171.73,3700.0,171.85,171.86,171.71,171.73,3700.0
2018-09-05 12:30:00,171.74,172.0,171.73,172.0,4472.0,171.74,172.0,171.73,172.0,4472.0
2018-09-05 12:35:00,172.04,172.12,172.01,172.08,2301.0,172.04,172.12,172.01,172.08,2301.0
2018-09-05 12:40:00,172.08,172.24,172.0,172.24,2687.0,172.08,172.24,172.0,172.24,2687.0
2018-09-05 12:45:00,172.22,172.31,172.21,172.29,1000.0,172.22,172.31,172.21,172.29,1000.0
2018-09-05 12:50:00,172.24,172.52,172.23,172.52,8195.0,172.24,172.52,172.23,172.52,8195.0
2018-09-05 12:55:00,172.47,172.49,172.27,172.48,12377.0,172.47,172.49,172.27,172.48,12377.0
2018-09-05 13:00:00,172.56,172.66,172.56,172.63,3568.0,172.56,172.66,172.56,172.63,3568.0
2018-09-05 13:05:00,172.63,173.03,172.61,173.03,4248.0,172.63,173.03,172.61,173.03,4248.0
2018-09-05 13:10:00,173.03,173.73,173.03,173.28,19502.0,173.03,173.73,173.03,173.28,19502.0
2018-09-05 13:15:00,173.24,173.32,173.13,173.31,7104.0,173.24,173.32,173.13,173.31,7104.0
2018-09-05 13:20:00,173.27,173.3,173.01,173.07,6607.0,173.27,173.3,173.01,173.07,6607.0
2018-09-05 13:25:00,173.09,173.52,173.09,173.41,4900.0,173.09,173.52,173.09,173.41,4900.0
2018-09-05 13:30:00,173.47,173.55,173.4,173.49,7209.0,173.47,173.55,173.4,173.49,7209.0
2018-09-05 13:35:00,173.41,173.46,173.17,173.26,9505.0,173.41,173.46,173.17,173.26,9505.0
2018-09-05 13:40:00,173.26,173.58,173.26,173.57,9667.0,173.26,173.58,173.26,173.57,9667.0
2018-09-05 13:45:00,173.51,173.63,173.26,173.27,10199.0,173.51,173.63,173.26,173.27,10199.0
2018-09-05 13:50:00,173.35,173.46,173.29,173.36,3935.0,173.35,173.46,173.29,173.36,3935.0
2018-09-05 13:55:00,173.47,173.48,173.09,173.11,32900.0,173.47,173.48,173.09,173.11,32900.0
2018-09-05 14:00:00,172.98,173.0,172.64,172.69,8424.0,172.98,173.0,172.64,172.69,8424.0
2018-09-05 14:05:00,172.75,173.02,172.7,173.02,11448.0,172.75,173.02,172.7,173.02,11448.0
2018-09-05 14:10:00,172.97,173.02,172.94,172.97,6305.0,172.97,173.02,172.94,172.97,6305.0
2018-09-05 14:15:00,172.99,173.01,172.87,173.01,10219.0,172.99,173.01,172.87,173.01,10219.0
2018-09-05 14:20:00,173.01,173.04,172.9,172.93,9607.0,173.01,173.04,172.9,172.93,9607.0
2018-09-05 14:25:00,172.91,173.08,172.89,173.0,11720.0,172.91,173.08,172.89,173.0,11720.0
2018-09-05 14:30:00,172.99,173.03,172.88,173.03,7001.0,172.99,173.03,172.88,173.03,7001.0
2018-09-05 14:35:00,173.03,173.16,173.03,173.16,6970.0,173.03,173.16,173.03,173.16,6970.0
2018-09-05 14:40:00,173.17,173.42,173.17,173.38,9179.0,173.17,173.42,173.17,173.38,9179.0
2018-09-05 14:45:00,173.32,173.36,173.13,173.19,8769.0,173.32,173.36,173.13,173.19,8769.0
2018-09-05 14:50:00,173.1,173.3,172.92,173.28,11291.0,173.1,173.3,172.92,173.28,11291.0
2018-09-05 14:55:00,173.19,173.23,172.87,172.87,9370.0,173.19,173.23,172.87,172.87,9370.0
2018-09-05 15:00:00,172.91,173.03,172.84,173.03,12728.0,172.91,173.03,172.84,173.03,12728.0
2018-09-05 15:05:00,173.05,173.06,172.73,172.82,7857.0,173.05,173.06,172.73,172.82,7857.0
2018-09-05 15:10:00,172.8,173.22,172.8,173.22,15777.0,172.8,173.22,172.8,173.22,15777.0
2018-09-05 15:15:00,173.22,173.27,173.05,173.22,14717.0,173.22,173.27,173.05,173.22,14717.0
2018-09-05 15:20:00,173.17,173.3,173.08,173.16,13399.0,173.17,173.3,173.08,173.16,13399.0
2018-09-05 15:25:00,173.16,173.16,172.86,173.15,14158.0,173.16,173.16,172.86,173.15,14158.0
2018-09-05 15:30:00,173.15,173.24,173.07,173.23,22701.0,173.15,173.24,173.07,173.23,22701.0
2018-09-05 15:35:00,173.23,173.26,173.02,173.03,21954.0,173.23,173.26,173.02,173.03,21954.0
2018-09-05 15:40:00,172.98,173.14,172.88,172.91,19343.0,172.98,173.14,172.88,172.91,19343.0
2018-09-05 15:45:00,172.87,173.11,172.81,172.84,22078.0,172.87,173.11,172.81,172.84,22078.0
2018-09-05 15:50:00,172.8,172.83,172.54,172.61,27873.0,172.8,172.83,172.54,172.61,27873.0
2018-09-05 15:55:00,172.61,173.15,172.6,172.87,101440.0,172.61,173.15,172.6,172.87,101440.0
2018-09-06 09:30:00,172.97,173.91,172.97,173.33,13248.0,172.97,173.91,172.97,173.33,13248.0
2018-09-06 09:35:00,173.39,173.64,173.26,173.33,14285.0,173.39,173.64,173.26,173.33,14285.0
2018-09-06 09:40:00,173.23,173.53,173.11,173.38,4105.0,173.23,173.53,173.11,173.38,4105.0
2018-09-06 09:45:00,173.4,173.67,173.38,173.44,9400.0,173.4,173.67,173.38,173.44,9400.0
2018-09-06 09:50:00,173.49,173.89,173.49,173.74,5660.0,173.49,173.89,173.49,173.74,5660.0
2018-09-06 09:55:00,173.74,174.27,173.74,174.03,6800.0,173.74,174.27,173.74,174.03,6800.0
2018-09-06 10:00:00,173.97,174.2,173.76,173.88,7988.0,173.97,174.2,173.76,173.88,7988.0
2018-09-06 10:05:00,173.81,174.0,173.32,173.32,7220.0,173.81,174.0,173.32,173.32,7220.0
2018-09-06 10:10:00,173.03,173.28,172.61,172.84,8314.0,173.03,173.28,172.61,172.84,8314.0
2018-09-06 10:15:00,172.84,172.88,172.3,172.5,12465.0,172.84,172.88,172.3,172.5,12465.0
2018-09-06 10:20:00,172.29,172.57,172.06,172.14,4395.0,172.29,172.57,172.06,172.14,4395.0
2018-09-06 10:25:00,172.21,172.36,171.95,172.34,5080.0,172.21,172.36,171.95,172.34,5080.0
2018-09-06 10:30:00,172.45,172.49,172.24,172.24,3800.0,172.45,172.49,172.24,172.24,3800.0
2018-09-06 10:35:00,172.31,172.57,172.17,172.22,6004.0,172.31,172.57,172.17,172.22,6004.0
2018-09-06 10:40:00,172.32,172.47,171.98,172.17,4236.0,172.32,172.47,171.98,172.17,4236.0
2018-09-06 10:45:00,172.12,172.56,172.06,172.06,6471.0,172.12,172.56,172.06,172.06,6471.0
2018-09-06 10:50:00,172.16,172.28,171.88,172.08,5965.0,172.16,172.28,171.88,172.08,5965.0
2018-09-06 10:55:00,172.14,172.44,172.1,172.22,4821.0,172.14,172.44,172.1,172.22,4821.0
2018-09-06 11:00:00,172.14,172.15,171.61,171.61,8417.0,172.14,172.15,171.61,171.61,8417.0
2018-09-06 11:05:00,171.59,171.95,171.47,171.48,13069.0,171.59,171.95,171.47,171.48,13069.0
2018-09-06 11:10:00,171.56,171.57,171.25,171.57,6450.0,171.56,171.57,171.25,171.57,6450.0
2018-09-06 11:15:00,171.43,171.54,170.7,170.7,24232.0,171.43,171.54,170.7,170.7,24232.0
2018-09-06 11:20:00,170.77,171.23,170.59,171.22,9383.0,170.77,171.23,170.59,171.22,9383.0
2018-09-06 11:25:00,171.16,171.26,171.02,171.19,4832.0,171.16,171.26,171.02,171.19,4832.0
2018-09-06 11:30:00,171.09,171.44,171.08,171.3,13397.0,171.09,171.44,171.08,171.3,13397.0
2018-09-06 11:35:00,171.39,171.75,171.39,171.56,11694.0,171.39,171.75,171.39,171.56,11694.0
2018-09-06 11:40:00,171.68,171.88,171.1,171.1,3313.0,171.68,171.88,171.1,171.1,3313.0
2018-09-06 11:45:00,171.04,171.04,170.83,171.03,3332.0,171.04,171.04,170.83,171.03,3332.0
2018-09-06 11:50:00,171.0,171.09,170.77,171.09,5725.0,171.0,171.09,170.77,171.09,5725.0
2018-09-06 11:55:00,171.06,171.06,170.75,170.75,3000.0,171.06,171.06,170.75,170.75,3000.0
2018-09-06 12:00:00,170.8,170.86,170.69,170.69,2537.0,170.8,170.86,170.69,170.69,2537.0
2018-09-06 12:05:00,170.67,170.75,170.62,170.62,2100.0,170.67,170.75,170.62,170.62,2100.0
2018-09-06 12:10:00,170.64,170.65,170.35,170.49,13955.0,170.64,170.65,170.35,170.49,13955.0
2018-09-06 12:15:00,170.53,170.83,170.53,170.76,4120.0,170.53,170.83,170.53,170.76,4120.0
2018-09-06 12:20:00,170.86,170.86,170.62,170.68,3816.0,170.86,170.86,170.62,170.68,3816.0
2018-09-06 12:25:00,170.77,170.77,170.6,170.69,2006.0,170.77,170.77,170.6,170.69,2006.0
2018-09-06 12:30:00,170.76,170.94,170.75,170.9,9710.0,170.76,170.94,170.75,170.9,9710.0
2018-09-06 12:35:00,170.93,171.06,170.87,170.9,4212.0,170.93,171.06,170.87,170.9,4212.0
2018-09-06 12:40:00,170.81,170.87,170.69,170.77,3932.0,170.81,170.87,170.69,170.77,3932.0
2018-09-06 12:45:00,170.86,170.9,170.81,170.81,2500.0,170.86,170.9,170.81,170.81,2500.0
2018-09-06 12:50:00,170.8,170.88,170.67,170.67,2015.0,170.8,170.88,170.67,170.67,2015.0
2018-09-06 12:55:00,170.71,170.72,170.41,170.41,2550.0,170.71,170.72,170.41,170.41,2550.0
2018-09-06 13:00:00,170.46,170.52,170.23,170.23,3688.0,170.46,170.52,170.23,170.23,3688.0
2018-09-06 13:05:00,170.22,170.22,170.01,170.05,2950.0,170.22,170.22,170.01,170.05,2950.0
2018-09-06 13:10:00,170.04,170.04,169.89,170.04,5731.0,170.04,170.04,169.89,170.04,5731.0
2018-09-06 13:15:00,170.06,170.09,170.02,170.03,2226.0,170.06,170.09,170.02,170.03,2226.0
2018-09-06 13:20:00,170.03,170.03,169.89,169.93,2656.0,170.03,170.03,169.89,169.93,2656.0
2018-09-06 13:25:00,170.03,170.06,169.91,169.92,3013.0,170.03,170.06,169.91,169.92,3013.0
2018-09-06 13:30:00,169.97,170.05,169.82,169.94,8569.0,169.97,170.05,169.82,169.94,8569.0
2018-09-06 13:35:00,169.93,170.36,169.93,170.16,6013.0,169.93,170.36,169.93,170.16,6013.0
2018-09-06 13:40:00,170.19,170.36,170.19,170.29,4561.0,170.19,170.36,170.19,170.29,4561.0
2018-09-06 13:45:00,170.26,170.27,169.97,170.02,5602.0,170.26,170.27,169.97,170.02,5602.0
2018-09-06 13:50:00,170.07,170.21,170.07,170.13,2859.0,170.07,170.21,170.07,170.13,2859.0
2018-09-06 13:55:00,170.11,170.19,169.99,170.12,5425.0,170.11,170.19,169.99,170.12,5425.0
2018-09-06 14:00:00,170.08,170.28,170.07,170.16,6040.0,170.08,170.28,170.07,170.16,6040.0
2018-09-06 14:05:00,170.16,170.5,170.16,170.5,3801.0,170.16,170.5,170.16,170.5,3801.0
2018-09-06 14:10:00,170.5,170.5,170.3,170.41,1600.0,170.5,170.5,170.3,170.41,1600.0
2018-09-06 14:15:00,170.34,170.34,169.88,170.01,4894.0,170.34,170.34,169.88,170.01,4894.0
2018-09-06 14:20:00,169.93,169.93,169.73,169.78,5500.0,169.93,169.93,169.73,169.78,5500.0
2018-09-06 14:25:00,169.77,169.77,169.55,169.57,6520.0,169.77,169.77,169.55,169.57,6520.0
2018-09-06 14:30:00,169.61,169.8,169.58,169.8,8331.0,169.61,169.8,169.58,169.8,8331.0
2018-09-06 14:35:00,169.75,169.93,169.75,169.88,2844.0,169.75,169.93,169.75,169.88,2844.0
2018-09-06 14:40:00,169.87,169.87,169.71,169.74,4530.0,169.87,169.87,169.71,169.74,4530.0
2018-09-06 14:45:00,169.8,169.8,169.65,169.66,4322.0,169.8,169.8,169.65,169.66,4322.0
2018-09-06 14:50:00,169.74,169.85,169.74,169.77,5071.0,169.74,169.85,169.74,169.77,5071.0
2018-09-06 14:55:00,169.85,169.85,169.4,169.52,6713.0,169.85,169.85,169.4,169.52,6713.0
2018-09-06 15:00:00,169.41,169.78,169.4,169.78,8250.0,169.41,169.78,169.4,169.78,8250.0
2018-09-06 15:05:00,169.82,169.99,169.76,169.94,5521.0,169.82,169.99,169.76,169.94,5521.0
2018-09-06 15:10:00,169.89,170.0,169.81,169.98,6985.0,169.89,170.0,169.81,169.98,6985.0
2018-09-06 15:15:00,169.94,170.06,169.75,169.81,9877.0,169.94,170.06,169.75,169.81,9877.0
2018-09-06 15:20:00,169.76,169.79,169.6,169.64,13322.0,169.76,169.79,169.6,169.64,13322.0
2018-09-06 15:25:00,169.63,169.71,169.55,169.71,12990.0,169.63,169.71,169.55,169.71,12990.0
2018-09-06 15:30:00,169.71,169.75,169.56,169.63,13342.0,169.71,169.75,169.56,169.63,13342.0
2018-09-06 15:35:00,169.65,169.7,169.55,169.65,12642.0,169.65,169.7,169.55,169.65,12642.0
2018-09-06 15:40:00,169.64,169.74,169.64,169.7,15328.0,169.64,169.74,169.64,169.7,15328.0
2018-09-06 15:45:00,169.69,169.71,169.62,169.67,26332.0,169.69,169.71,169.62,169.67,26332.0
2018-09-06 15:50:00,169.65,169.84,169.63,169.74,26914.0,169.65,169.84,169.63,169.74,26914.0
2018-09-06 15:55:00,169.74,169.87,169.52,169.61,55239.0,169.74,169.87,169.52,169.61,55239.0
2018-09-07 09:30:00,169.0,169.0,169.0,169.0,4141.0,169.0,169.0,169.0,169.0,4141.0
2018-09-07 09:35:00,169.47,169.48,168.71,168.71,13141.0,169.47,169.48,168.71,168.71,13141.0
2018-09-07 09:40:00,169.06,169.63,168.97,169.44,2623.0,169.06,169.63,168.97,169.44,2623.0
2018-09-07 09:45:00,169.68,170.11,169.63,169.88,2453.0,169.68,170.11,169.63,169.88,2453.0
2018-09-07 09:50:00,169.72,170.1,169.63,169.88,4200.0,169.72,170.1,169.63,169.88,4200.0
2018-09-07 09:55:00,169.87,169.96,169.25,169.25,16289.0,169.87,169.96,169.25,169.25,16289.0
2018-09-07 10:00:00,169.24,169.5,169.2,169.39,5933.0,169.24,169.5,169.2,169.39,5933.0
2018-09-07 10:05:00,169.38,169.55,169.33,169.52,5933.0,169.38,169.55,169.33,169.52,5933.0
2018-09-07 10:10:00,169.53,169.56,169.14,169.39,15076.0,169.53,169.56,169.14,169.39,15076.0
2018-09-07 10:15:00,169.27,169.73,169.2,169.72,7925.0,169.27,169.73,169.2,169.72,7925.0
2018-09-07 10:20:00,169.72,169.78,169.47,169.55,4051.0,169.72,169.78,169.47,169.55,4051.0
2018-09-07 10:25:00,169.54,169.65,169.4,169.62,8600.0,169.54,169.65,169.4,169.62,8600.0
2018-09-07 10:30:00,169.65,169.67,169.26,169.27,2200.0,169.65,169.67,169.26,169.27,2200.0
2018-09-07 10:35:00,169.27,169.33,169.11,169.21,7278.0,169.27,169.33,169.11,169.21,7278.0
2018-09-07 10:40:00,169.2,169.39,169.12,169.31,13453.0,169.2,169.39,169.12,169.31,13453.0
2018-09-07 10:45:00,169.31,169.39,169.26,169.3,3155.0,169.31,169.39,169.26,169.3,3155.0
2018-09-07 10:50:00,169.4,169.4,169.18,169.18,17020.0,169.4,169.4,169.18,169.18,17020.0
2018-09-07 10:55:00,169.07,169.11,168.98,169.04,4600.0,169.07,169.11,168.98,169.04,4600.0
2018-09-07 11:00:00,168.97,169.4,168.97,169.14,10379.0,168.97,169.4,168.97,169.14,10379.0
2018-09-07 11:05:00,169.14,169.15,169.04,169.09,7786.0,169.14,169.15,169.04,169.09,7786.0
2018-09-07 11:10:00,169.05,169.23,169.04,169.17,14633.0,169.05,169.23,169.04,169.17,14633.0
2018-09-07 11:15:00,169.18,169.57,169.14,169.48,7250.0,169.18,169.57,169.14,169.48,7250.0
2018-09-07 11:20:00,169.49,169.63,169.46,169.63,2425.0,169.49,169.63,169.46,169.63,2425.0
2018-09-07 11:25:00,169.7,169.7,169.32,169.5,6110.0,169.7,169.7,169.32,169.5,6110.0
2018-09-07 11:30:00,169.51,169.6,169.4,169.59,4138.0,169.51,169.6,169.4,169.59,4138.0
2018-09-07 11:35:00,169.63,169.76,169.6,169.61,1450.0,169.63,169.76,169.6,169.61,1450.0
2018-09-07 11:40:00,169.67,169.67,169.34,169.42,5738.0,169.67,169.67,169.34,169.42,5738.0
2018-09-07 11:45:00,169.42,169.61,169.39,169.56,5754.0,169.42,169.61,169.39,169.56,5754.0
2018-09-07 11:50:00,169.62,169.73,169.53,169.73,4901.0,169.62,169.73,169.53,169.73,4901.0
2018-09-07 11:55:00,169.79,169.87,169.57,169.79,4891.0,169.79,169.87,169.57,169.79,4891.0
2018-09-07 12:00:00,169.79,169.92,169.67,169.68,3729.0,169.79,169.92,169.67,169.68,3729.0
2018-09-07 12:05:00,169.68,169.74,169.41,169.44,10726.0,169.68,169.74,169.41,169.44,10726.0
2018-09-07 12:10:00,169.47,169.75,169.45,169.51,7500.0,169.47,169.75,169.45,169.51,7500.0
2018-09-07 12:15:00,169.54,169.56,169.34,169.49,10947.0,169.54,169.56,169.34,169.49,10947.0
2018-09-07 12:20:00,169.4,169.62,169.4,169.5,7852.0,169.4,169.62,169.4,169.5,7852.0
2018-09-07 12:25:00,169.4,169.48,169.19,169.26,15460.0,169.4,169.48,169.19,169.26,15460.0
2018-09-07 12:30:00,169.29,169.5,169.29,169.44,5006.0,169.29,169.5,169.29,169.44,5006.0
2018-09-07 12:35:00,169.45,169.64,169.45,169.63,4025.0,169.45,169.64,169.45,169.63,4025.0
2018-09-07 12:40:00,169.49,169.74,169.49,169.63,3601.0,169.49,169.74,169.49,169.63,3601.0
2018-09-07 12:45:00,169.62,169.88,169.62,169.86,2913.0,169.62,169.88,169.62,169.86,2913.0
2018-09-07 12:50:00,169.86,170.15,169.84,170.08,4975.0,169.86,170.15,169.84,170.08,4975.0
2018-09-07 12:55:00,170.07,170.24,170.07,170.24,3400.0,170.07,170.24,170.07,170.24,3400.0
2018-09-07 13:00:00,170.24,170.31,170.11,170.14,3800.0,170.24,170.31,170.11,170.14,3800.0
2018-09-07 13:05:00,170.14,170.14,169.86,169.87,2600.0,170.14,170.14,169.86,169.87,2600.0
2018-09-07 13:10:00,169.92,170.03,169.84,169.91,6405.0,169.92,170.03,169.84,169.91,6405.0
2018-09-07 13:15:00,169.91,169.92,169.75,169.77,3526.0,169.91,169.92,169.75,169.77,3526.0
2018-09-07 13:20:00,169.8,169.88,169.63,169.84,3305.0,169.8,169.88,169.63,169.84,3305.0
2018-09-07 13:25:00,169.86,170.0,169.71,169.97,5056.0,169.86,170.0,169.71,169.97,5056.0
2018-09-07 13:30:00,169.85,169.85,169.55,169.64,2991.0,169.85,169.85,169.55,169.64,2991.0
2018-09-07 13:35:00,169.59,169.6,169.32,169.33,2475.0,169.59,169.6,169.32,169.33,2475.0
2018-09-07 13:40:00,169.31,169.49,169.26,169.45,4854.0,169.31,169.49,169.26,169.45,4854.0
2018-09-07 13:45:00,169.47,169.54,169.44,169.48,2266.0,169.47,169.54,169.44,169.48,2266.0
2018-09-07 13:50:00,169.46,169.49,169.4,169.41,2270.0,169.46,169.49,169.4,169.41,2270.0
2018-09-07 13:55:00,169.37,169.58,169.22,169.22,9208.0,169.37,169.58,169.22,169.22,9208.0
2018-09-07 14:00:00,169.28,169.33,169.19,169.21,2449.0,169.28,169.33,169.19,169.21,2449.0
2018-09-07 14:05:00,169.21,169.21,169.11,169.14,4985.0,169.21,169.21,169.11,169.14,4985.0
2018-09-07 14:10:00,169.18,169.31,169.18,169.24,2802.0,169.18,169.31,169.18,169.24,2802.0
2018-09-07 14:15:00,169.23,169.52,169.21,169.32,7001.0,169.23,169.52,169.21,169.32,7001.0
2018-09-07 14:20:00,169.32,169.44,169.24,169.44,7978.0,169.32,169.44,169.24,169.44,7978.0
2018-09-07 14:25:00,169.42,169.48,169.23,169.27,2857.0,169.42,169.48,169.23,169.27,2857.0
2018-09-07 14:30:00,169.26,169.35,169.24,169.26,4502.0,169.26,169.35,169.24,169.26,4502.0
2018-09-07 14:35:00,169.25,169.32,169.23,169.27,5027.0,169.25,169.32,169.23,169.27,5027.0
2018-09-07 14:40:00,169.29,169.36,169.12,169.28,6946.0,169.29,169.36,169.12,169.28,6946.0
2018-09-07 14:45:00,169.28,169.39,169.28,169.36,3454.0,169.28,169.39,169.28,169.36,3454.0
2018-09-07 14:50:00,169.36,169.42,169.22,169.22,5435.0,169.36,169.42,169.22,169.22,5435.0
2018-09-07 14:55:00,169.22,169.24,169.12,169.2,4000.0,169.22,169.24,169.12,169.2,4000.0
2018-09-07 15:00:00,169.17,169.17,169.06,169.13,6700.0,169.17,169.17,169.06,169.13,6700.0
2018-09-07 15:05:00,169.12,169.12,168.95,169.0,9210.0,169.12,169.12,168.95,169.0,9210.0
2018-09-07 15:10:00,169.0,169.27,169.0,169.26,5093.0,169.0,169.27,169.0,169.26,5093.0
2018-09-07 15:15:00,169.27,169.27,169.04,169.04,2615.0,169.27,169.27,169.04,169.04,2615.0
2018-09-07 15:20:00,169.1,169.11,168.89,168.92,7677.0,169.1,169.11,168.89,168.92,7677.0
2018-09-07 15:25:00,168.9,169.08,168.9,168.98,4800.0,168.9,169.08,168.9,168.98,4800.0
2018-09-07 15:30:00,168.98,168.98,168.85,168.95,9523.0,168.98,168.98,168.85,168.95,9523.0
2018-09-07 15:35:00,168.95,169.04,168.77,168.9,11385.0,168.95,169.04,168.77,168.9,11385.0
2018-09-07 15:40:00,168.85,168.96,168.75,168.86,8589.0,168.85,168.96,168.75,168.86,8589.0
2018-09-07 15:45:00,168.89,168.94,168.64,168.67,11538.0,168.89,168.94,168.64,168.67,11538.0
2018-09-07 15:50:00,168.66,168.68,168.56,168.63,19505.0,168.66,168.68,168.56,168.63,19505.0
2018-09-07 15:55:00,168.64,168.81,168.6,168.79,37123.0,168.64,168.81,168.6,168.79,37123.0
2018-09-10 09:30:00,169.08,169.71,168.65,168.81,9332.0,169.08,169.71,168.65,168.81,9332.0
2018-09-10 09:35:00,169.03,170.09,169.02,170.09,10698.0,169.03,170.09,169.02,170.09,10698.0
2018-09-10 09:40:00,169.42,169.82,168.88,169.14,4793.0,169.42,169.82,168.88,169.14,4793.0
2018-09-10 09:45:00,168.9,169.32,168.64,169.04,8922.0,168.9,169.32,168.64,169.04,8922.0
2018-09-10 09:50:00,168.93,169.23,168.72,168.99,5834.0,168.93,169.23,168.72,168.99,5834.0
2018-09-10 09:55:00,168.85,168.88,168.45,168.88,8989.0,168.85,168.88,168.45,168.88,8989.0
2018-09-10 10:00:00,168.99,169.1,168.75,168.75,5600.0,168.99,169.1,168.75,168.75,5600.0
2018-09-10 10:05:00,168.65,168.74,168.38,168.46,16905.0,168.65,168.74,168.38,168.46,16905.0
2018-09-10 10:10:00,168.5,168.52,167.97,168.12,32608.0,168.5,168.52,167.97,168.12,32608.0
2018-09-10 10:15:00,168.08,168.39,168.07,168.39,13829.0,168.08,168.39,168.07,168.39,13829.0
2018-09-10 10:20:00,168.47,168.87,168.42,168.87,13597.0,168.47,168.87,168.42,168.87,13597.0
2018-09-10 10:25:00,168.85,169.01,168.59,168.92,8600.0,168.85,169.01,168.59,168.92,8600.0
2018-09-10 10:30:00,169.0,169.0,168.72,168.89,4600.0,169.0,169.0,168.72,168.89,4600.0
2018-09-10 10:35:00,168.9,169.19,168.8,169.19,5526.0,168.9,169.19,168.8,169.19,5526.0
2018-09-10 10:40:00,169.01,169.11,168.74,168.78,5244.0,169.01,169.11,168.74,168.78,5244.0
2018-09-10 10:45:00,168.78,169.02,168.7,169.02,5123.0,168.78,169.02,168.7,169.02,5123.0
2018-09-10 10:50:00,168.97,169.03,168.78,168.78,2600.0,168.97,169.03,168.78,168.78,2600.0
2018-09-10 10:55:00,168.72,168.87,168.58,168.58,12900.0,168.72,168.87,168.58,168.58,12900.0
2018-09-10 11:00:00,168.57,168.8,168.51,168.8,6736.0,168.57,168.8,168.51,168.8,6736.0
2018-09-10 11:05:00,168.72,168.94,168.71,168.94,3578.0,168.72,168.94,168.71,168.94,3578.0
2018-09-10 11:10:00,169.0,169.34,169.0,169.06,2930.0,169.0,169.34,169.0,169.06,2930.0
2018-09-10 11:15:00,169.14,169.17,169.02,169.08,4460.0,169.14,169.17,169.02,169.08,4460.0
2018-09-10 11:20:00,169.13,169.13,168.66,168.79,5625.0,169.13,169.13,168.66,168.79,5625.0
2018-09-10 11:25:00,168.81,168.87,168.72,168.87,2667.0,168.81,168.87,168.72,168.87,2667.0
2018-09-10 11:30:00,168.93,169.05,168.83,168.84,3251.0,168.93,169.05,168.83,168.84,3251.0
2018-09-10 11:35:00,168.83,168.83,168.5,168.5,1745.0,168.83,168.83,168.5,168.5,1745.0
2018-09-10 11:40:00,168.56,168.62,168.44,168.62,3500.0,168.56,168.62,168.44,168.62,3500.0
2018-09-10 11:45:00,168.52,168.71,168.52,168.58,3600.0,168.52,168.71,168.52,168.58,3600.0
2018-09-10 11:50:00,168.58,168.63,168.42,168.42,5600.0,168.58,168.63,168.42,168.42,5600.0
2018-09-10 11:55:00,168.45,168.46,168.21,168.31,16528.0,168.45,168.46,168.21,168.31,16528.0
2018-09-10 12:00:00,168.28,168.35,168.17,168.18,9321.0,168.28,168.35,168.17,168.18,9321.0
2018-09-10 12:05:00,168.18,168.22,168.07,168.18,2600.0,168.18,168.22,168.07,168.18,2600.0
2018-09-10 12:10:00,168.17,168.39,168.17,168.34,4500.0,168.17,168.39,168.17,168.34,4500.0
2018-09-10 12:15:00,168.36,168.36,168.21,168.21,2470.0,168.36,168.36,168.21,168.21,2470.0
2018-09-10 12:20:00,168.14,168.14,167.9,168.06,3800.0,168.14,168.14,167.9,168.06,3800.0
2018-09-10 12:25:00,167.96,168.01,167.83,167.83,1659.0,167.96,168.01,167.83,167.83,1659.0
2018-09-10 12:30:00,167.72,168.23,167.7,168.2,9312.0,167.72,168.23,167.7,168.2,9312.0
2018-09-10 12:35:00,168.25,168.25,167.79,167.79,7100.0,168.25,168.25,167.79,167.79,7100.0
2018-09-10 12:40:00,167.88,168.05,167.88,167.89,16144.0,167.88,168.05,167.88,167.89,16144.0
2018-09-10 12:45:00,167.89,167.94,167.75,167.81,3741.0,167.89,167.94,167.75,167.81,3741.0
2018-09-10 12:50:00,167.71,167.75,167.52,167.54,2793.0,167.71,167.75,167.52,167.54,2793.0
2018-09-10 12:55:00,167.47,167.58,167.4,167.58,2950.0,167.47,167.58,167.4,167.58,2950.0
2018-09-10 13:00:00,167.54,167.62,167.48,167.61,10055.0,167.54,167.62,167.48,167.61,10055.0
2018-09-10 13:05:00,167.58,167.58,167.52,167.52,2000.0,167.58,167.58,167.52,167.52,2000.0
2018-09-10 13:10:00,167.56,167.62,167.47,167.5,6845.0,167.56,167.62,167.47,167.5,6845.0
2018-09-10 13:15:00,167.47,167.52,167.34,167.52,6104.0,167.47,167.52,167.34,167.52,6104.0
2018-09-10 13:20:00,167.53,167.57,167.38,167.42,4689.0,167.53,167.57,167.38,167.42,4689.0
2018-09-10 13:25:00,167.42,167.45,167.36,167.41,5200.0,167.42,167.45,167.36,167.41,5200.0
2018-09-10 13:30:00,167.41,167.58,167.41,167.46,4700.0,167.41,167.58,167.41,167.46,4700.0
2018-09-10 13:35:00,167.45,167.62,167.45,167.58,8288.0,167.45,167.62,167.45,167.58,8288.0
2018-09-10 13:40:00,167.62,167.91,167.62,167.8,5535.0,167.62,167.91,167.62,167.8,5535.0
2018-09-10 13:45:00,167.78,167.78,167.57,167.63,8917.0,167.78,167.78,167.57,167.63,8917.0
2018-09-10 13:50:00,167.65,168.01,167.63,167.94,3600.0,167.65,168.01,167.63,167.94,3600.0
2018-09-10 13:55:00,167.9,168.17,167.87,168.11,6200.0,167.9,168.17,167.87,168.11,6200.0
2018-09-10 14:00:00,168.21,168.36,168.14,168.27,4543.0,168.21,168.36,168.14,168.27,4543.0
2018-09-10 14:05:00,168.27,168.27,168.0,168.03,3683.0,168.27,168.27,168.0,168.03,3683.0
2018-09-10 14:10:00,168.0,168.01,167.81,167.86,2838.0,168.0,168.01,167.81,167.86,2838.0
2018-09-10 14:15:00,167.9,168.0,167.89,167.92,3033.0,167.9,168.0,167.89,167.92,3033.0
2018-09-10 14:20:00,167.89,167.95,167.87,167.87,1600.0,167.89,167.95,167.87,167.87,1600.0
2018-09-10 14:25:00,167.87,168.01,167.86,168.01,5431.0,167.87,168.01,167.86,168.01,5431.0
2018-09-10 14:30:00,168.01,168.23,167.96,168.14,4138.0,168.01,168.23,167.96,168.14,4138.0
2018-09-10 14:35:00,168.13,168.3,168.13,168.24,3200.0,168.13,168.3,168.13,168.24,3200.0
2018-09-10 14:40:00,168.21,168.38,168.18,168.38,3450.0,168.21,168.38,168.18,168.38,3450.0
2018-09-10 14:45:00,168.34,168.34,167.85,168.05,21174.0,168.34,168.34,167.85,168.05,21174.0
2018-09-10 14:50:00,168.15,168.25,168.15,168.18,1967.0,168.15,168.25,168.15,168.18,1967.0
2018-09-10 14:55:00,168.18,168.51,168.18,168.4,13173.0,168.18,168.51,168.18,168.4,13173.0
2018-09-10 15:00:00,168.34,168.4,168.26,168.31,3172.0,168.34,168.4,168.26,168.31,3172.0
2018-09-10 15:05:00,168.34,168.39,168.16,168.2,6004.0,168.34,168.39,168.16,168.2,6004.0
2018-09-10 15:10:00,168.24,168.36,168.16,168.18,5380.0,168.24,168.36,168.16,168.18,5380.0
2018-09-10 15:15:00,168.21,168.21,167.99,168.03,7800.0,168.21,168.21,167.99,168.03,7800.0
2018-09-10 15:20:00,168.03,168.32,168.02,168.32,5083.0,168.03,168.32,168.02,168.32,5083.0
2018-09-10 15:25:00,168.3,168.33,168.06,168.06,6226.0,168.3,168.33,168.06,168.06,6226.0
2018-09-10 15:30:00,168.07,168.18,168.05,168.05,5433.0,168.07,168.18,168.05,168.05,5433.0
2018-09-10 15:35:00,168.07,168.13,167.91,167.96,10393.0,168.07,168.13,167.91,167.96,10393.0
2018-09-10 15:40:00,167.91,167.94,167.7,167.84,14788.0,167.91,167.94,167.7,167.84,14788.0
2018-09-10 15:45:00,167.83,167.93,167.75,167.84,12995.0,167.83,167.93,167.75,167.84,12995.0
2018-09-10 15:50:00,167.88,167.91,167.78,167.89,20263.0,167.88,167.91,167.78,167.89,20263.0
2018-09-10 15:55:00,167.89,168.29,167.89,168.01,35585.0,167.89,168.29,167.89,168.01,35585.0
2018-09-11 09:30:00,168.05,169.03,167.11,167.11,12859.0,168.05,169.03,167.11,167.11,12859.0
2018-09-11 09:35:00,167.75,167.93,167.14,167.38,18449.0,167.75,167.93,167.14,167.38,18449.0
2018-09-11 09:40:00,167.47,168.12,167.31,167.98,8353.0,167.47,168.12,167.31,167.98,8353.0
2018-09-11 09:45:00,168.11,168.54,167.8,168.53,6109.0,168.11,168.54,167.8,168.53,6109.0
2018-09-11 09:50:00,168.39,168.39,167.71,167.94,5679.0,168.39,168.39,167.71,167.94,5679.0
2018-09-11 09:55:00,168.0,168.08,167.46,167.6,10572.0,168.0,168.08,167.46,167.6,10572.0
2018-09-11 10:00:00,167.69,168.17,167.66,168.07,3875.0,167.69,168.17,167.66,168.07,3875.0
2018-09-11 10:05:00,167.99,168.06,167.8,167.99,6463.0,167.99,168.06,167.8,167.99,6463.0
2018-09-11 10:10:00,168.09,168.15,167.8,168.05,4456.0,168.09,168.15,167.8,168.05,4456.0
2018-09-11 10:15:00,168.19,168.21,167.97,168.06,2591.0,168.19,168.21,167.97,168.06,2591.0
2018-09-11 10:20:00,167.99,168.38,167.96,168.25,5500.0,167.99,168.38,167.96,168.25,5500.0
2018-09-11 10:25:00,168.26,168.31,168.1,168.18,11831.0,168.26,168.31,168.1,168.18,11831.0
2018-09-11 10:30:00,168.13,168.3,168.04,168.06,21388.0,168.13,168.3,168.04,168.06,21388.0
2018-09-11 10:35:00,168.06,168.2,167.92,167.97,7913.0,168.06,168.2,167.92,167.97,7913.0
2018-09-11 10:40:00,168.03,168.05,167.8,167.96,2913.0,168.03,168.05,167.8,167.96,2913.0
2018-09-11 10:45:00,167.89,167.89,167.63,167.84,3000.0,167.89,167.89,167.63,167.84,3000.0
2018-09-11 10:50:00,167.86,167.97,167.77,167.81,3700.0,167.86,167.97,167.77,167.81,3700.0
2018-09-11 10:55:00,167.84,168.0,167.77,167.92,2806.0,167.84,168.0,167.77,167.92,2806.0
2018-09-11 11:00:00,167.95,168.26,167.95,168.21,3057.0,167.95,168.26,167.95,168.21,3057.0
2018-09-11 11:05:00,168.26,168.34,168.03,168.03,2400.0,168.26,168.34,168.03,168.03,2400.0
2018-09-11 11:10:00,167.98,168.27,167.98,168.1,2315.0,167.98,168.27,167.98,168.1,2315.0
2018-09-11 11:15:00,168.05,168.13,167.96,167.99,2400.0,168.05,168.13,167.96,167.99,2400.0
2018-09-11 11:20:00,168.17,168.27,167.86,168.27,3000.0,168.17,168.27,167.86,168.27,3000.0
2018-09-11 11:25:00,168.04,168.23,167.97,168.17,2975.0,168.04,168.23,167.97,168.17,2975.0
2018-09-11 11:30:00,168.13,168.24,168.12,168.12,2844.0,168.13,168.24,168.12,168.12,2844.0
2018-09-11 11:35:00,168.12,168.12,167.86,167.91,8897.0,168.12,168.12,167.86,167.91,8897.0
2018-09-11 11:40:00,167.9,168.05,167.9,167.96,1800.0,167.9,168.05,167.9,167.96,1800.0
2018-09-11 11:45:00,168.02,168.24,167.96,168.18,4500.0,168.02,168.24,167.96,168.18,4500.0
2018-09-11 11:50:00,168.28,168.56,168.28,168.56,1000.0,168.28,168.56,168.28,168.56,1000.0
2018-09-11 11:55:00,168.62,168.66,168.35,168.41,4498.0,168.62,168.66,168.35,168.41,4498.0
2018-09-11 12:00:00,168.52,168.53,168.17,168.34,900.0,168.52,168.53,168.17,168.34,900.0
2018-09-11 12:05:00,168.26,168.49,168.26,168.46,2300.0,168.26,168.49,168.26,168.46,2300.0
2018-09-11 12:10:00,168.5,168.5,168.13,168.19,5000.0,168.5,168.5,168.13,168.19,5000.0
2018-09-11 12:15:00,168.13,168.27,168.13,168.25,2487.0,168.13,168.27,168.13,168.25,2487.0
2018-09-11 12:20:00,168.32,168.52,168.29,168.38,2725.0,168.32,168.52,168.29,168.38,2725.0
2018-09-11 12:25:00,168.29,168.38,167.87,167.87,7229.0,168.29,168.38,167.87,167.87,7229.0
2018-09-11 12:30:00,168.0,168.03,167.84,167.85,4646.0,168.0,168.03,167.84,167.85,4646.0
2018-09-11 12:35:00,167.97,168.04,167.96,168.04,1457.0,167.97,168.04,167.96,168.04,1457.0
2018-09-11 12:40:00,167.95,168.09,167.85,168.0,3882.0,167.95,168.09,167.85,168.0,3882.0
2018-09-11 12:45:00,168.0,168.23,167.99,168.23,3100.0,168.0,168.23,167.99,168.23,3100.0
2018-09-11 12:50:00,168.18,168.42,168.1,168.42,5602.0,168.18,168.42,168.1,168.42,5602.0
2018-09-11 12:55:00,168.4,168.59,168.27,168.59,7491.0,168.4,168.59,168.27,168.59,7491.0
2018-09-11 13:00:00,168.6,168.71,168.55,168.6,2700.0,168.6,168.71,168.55,168.6,2700.0
2018-09-11 13:05:00,168.55,168.8,168.45,168.46,3500.0,168.55,168.8,168.45,168.46,3500.0
2018-09-11 13:10:00,168.48,168.61,168.39,168.5,2059.0,168.48,168.61,168.39,168.5,2059.0
2018-09-11 13:15:00,168.57,168.74,168.57,168.7,2782.0,168.57,168.74,168.57,168.7,2782.0
2018-09-11 13:20:00,168.7,168.79,168.48,168.66,3771.0,168.7,168.79,168.48,168.66,3771.0
2018-09-11 13:25:00,168.7,168.78,168.61,168.64,2750.0,168.7,168.78,168.61,168.64,2750.0
2018-09-11 13:30:00,168.56,168.7,168.54,168.55,3070.0,168.56,168.7,168.54,168.55,3070.0
2018-09-11 13:35:00,168.62,168.63,168.49,168.5,2739.0,168.62,168.63,168.49,168.5,2739.0
2018-09-11 13:40:00,168.54,168.54,168.38,168.53,2630.0,168.54,168.54,168.38,168.53,2630.0
2018-09-11 13:45:00,168.53,168.65,168.49,168.58,4085.0,168.53,168.65,168.49,168.58,4085.0
2018-09-11 13:50:00,168.53,168.57,168.48,168.54,4220.0,168.53,168.57,168.48,168.54,4220.0
2018-09-11 13:55:00,168.57,168.66,168.53,168.61,3804.0,168.57,168.66,168.53,168.61,3804.0
2018-09-11 14:00:00,168.66,168.8,168.65,168.8,1246.0,168.66,168.8,168.65,168.8,1246.0
2018-09-11 14:05:00,168.84,169.0,168.77,168.91,5056.0,168.84,169.0,168.77,168.91,5056.0
2018-09-11 14:10:00,168.9,169.08,168.78,168.95,3545.0,168.9,169.08,168.78,168.95,3545.0
2018-09-11 14:15:00,169.01,169.01,168.88,168.94,2767.0,169.01,169.01,168.88,168.94,2767.0
2018-09-11 14:20:00,168.98,169.02,168.88,168.97,6479.0,168.98,169.02,168.88,168.97,6479.0
2018-09-11 14:25:00,168.91,168.96,168.77,168.77,2409.0,168.91,168.96,168.77,168.77,2409.0
2018-09-11 14:30:00,168.71,169.09,168.71,169.0,3810.0,168.71,169.09,168.71,169.0,3810.0
2018-09-11 14:35:00,168.97,168.97,168.81,168.81,1300.0,168.97,168.97,168.81,168.81,1300.0
2018-09-11 14:40:00,168.9,168.93,168.56,168.56,2522.0,168.9,168.93,168.56,168.56,2522.0
2018-09-11 14:45:00,168.56,168.77,168.56,168.69,3374.0,168.56,168.77,168.56,168.69,3374.0
2018-09-11 14:50:00,168.69,168.75,168.62,168.66,1221.0,168.69,168.75,168.62,168.66,1221.0
2018-09-11 14:55:00,168.66,168.66,168.55,168.59,3100.0,168.66,168.66,168.55,168.59,3100.0
2018-09-11 15:00:00,168.57,168.69,168.57,168.69,3206.0,168.57,168.69,168.57,168.69,3206.0
2018-09-11 15:05:00,168.65,168.69,168.56,168.6,2011.0,168.65,168.69,168.56,168.6,2011.0
2018-09-11 15:10:00,168.61,168.65,168.5,168.55,5700.0,168.61,168.65,168.5,168.55,5700.0
2018-09-11 15:15:00,168.59,168.75,168.48,168.52,10413.0,168.59,168.75,168.48,168.52,10413.0
2018-09-11 15:20:00,168.61,168.71,168.55,168.58,5326.0,168.61,168.71,168.55,168.58,5326.0
2018-09-11 15:25:00,168.59,168.67,168.48,168.6,5428.0,168.59,168.67,168.48,168.6,5428.0
2018-09-11 15:30:00,168.67,168.7,168.55,168.57,6080.0,168.67,168.7,168.55,168.57,6080.0
2018-09-11 15:35:00,168.58,168.63,168.51,168.58,10735.0,168.58,168.63,168.51,168.58,10735.0
2018-09-11 15:40:00,168.56,168.67,168.56,168.67,4174.0,168.56,168.67,168.56,168.67,4174.0
2018-09-11 15:45:00,168.63,168.8,168.57,168.8,13662.0,168.63,168.8,168.57,168.8,13662.0
2018-09-11 15:50:00,168.79,168.82,168.59,168.73,18549.0,168.79,168.82,168.59,168.73,18549.0
2018-09-11 15:55:00,168.75,168.81,168.61,168.67,25339.0,168.75,168.81,168.61,168.67,25339.0
2018-09-12 09:30:00,169.19,170.08,168.87,168.97,10934.0,169.19,170.08,168.87,168.97,10934.0
2018-09-12 09:35:00,168.72,169.13,168.5,168.5,1532.0,168.72,169.13,168.5,168.5,1532.0
2018-09-12 09:40:00,168.32,168.55,168.05,168.22,726.0,168.32,168.55,168.05,168.22,726.0
2018-09-12 09:45:00,168.3,168.53,167.91,167.91,11161.0,168.3,168.53,167.91,167.91,11161.0
2018-09-12 09:50:00,167.8,167.98,167.21,167.22,5384.0,167.8,167.98,167.21,167.22,5384.0
2018-09-12 09:55:00,167.37,167.56,166.93,166.93,5705.0,167.37,167.56,166.93,166.93,5705.0
2018-09-12 10:00:00,167.09,167.22,166.51,166.69,3700.0,167.09,167.22,166.51,166.69,3700.0
2018-09-12 10:05:00,166.8,167.02,166.22,166.24,6470.0,166.8,167.02,166.22,166.24,6470.0
2018-09-12 10:10:00,166.45,166.68,166.32,166.68,4100.0,166.45,166.68,166.32,166.68,4100.0
2018-09-12 10:15:00,166.78,167.08,166.68,167.08,7424.0,166.78,167.08,166.68,167.08,7424.0
2018-09-12 10:20:00,167.0,167.06,166.72,166.72,30459.0,167.0,167.06,166.72,166.72,30459.0
2018-09-12 10:25:00,166.82,166.85,166.5,166.5,2392.0,166.82,166.85,166.5,166.5,2392.0
2018-09-12 10:30:00,166.52,166.6,165.58,165.8,6793.0,166.52,166.6,165.58,165.8,6793.0
2018-09-12 10:35:00,165.9,166.54,165.9,166.54,4000.0,165.9,166.54,165.9,166.54,4000.0
2018-09-12 10:40:00,166.69,166.97,166.54,166.54,6301.0,166.69,166.97,166.54,166.54,6301.0
2018-09-12 10:45:00,166.58,166.6,166.25,166.25,1100.0,166.58,166.6,166.25,166.25,1100.0
2018-09-12 10:50:00,166.28,166.84,166.26,166.71,5793.0,166.28,166.84,166.26,166.71,5793.0
2018-09-12 10:55:00,166.73,166.75,166.32,166.4,4301.0,166.73,166.75,166.32,166.4,4301.0
2018-09-12 11:00:00,166.34,166.74,166.34,166.51,21214.0,166.34,166.74,166.34,166.51,21214.0
2018-09-12 11:05:00,166.58,166.58,166.29,166.29,17774.0,166.58,166.58,166.29,166.29,17774.0
2018-09-12 11:10:00,166.4,166.83,166.4,166.83,2513.0,166.4,166.83,166.4,166.83,2513.0
2018-09-12 11:15:00,166.78,166.8,166.4,166.49,2895.0,166.78,166.8,166.4,166.49,2895.0
2018-09-12 11:20:00,166.64,166.68,166.37,166.37,2600.0,166.64,166.68,166.37,166.37,2600.0
2018-09-12 11:25:00,166.32,166.43,166.27,166.27,2501.0,166.32,166.43,166.27,166.27,2501.0
2018-09-12 11:30:00,166.28,166.34,165.87,165.98,2854.0,166.28,166.34,165.87,165.98,2854.0
2018-09-12 11:35:00,166.02,166.04,165.79,165.87,4500.0,166.02,166.04,165.79,165.87,4500.0
2018-09-12 11:40:00,165.81,165.85,165.72,165.72,6814.0,165.81,165.85,165.72,165.72,6814.0
2018-09-12 11:45:00,165.67,165.67,165.02,165.04,14829.0,165.67,165.67,165.02,165.04,14829.0
2018-09-12 11:50:00,165.17,165.3,164.88,165.3,4505.0,165.17,165.3,164.88,165.3,4505.0
2018-09-12 11:55:00,165.35,165.35,165.01,165.3,2300.0,165.35,165.35,165.01,165.3,2300.0
2018-09-12 12:00:00,165.27,166.07,165.27,165.42,16648.0,165.27,166.07,165.27,165.42,16648.0
2018-09-12 12:05:00,165.45,165.67,165.44,165.49,3064.0,165.45,165.67,165.44,165.49,3064.0
2018-09-12 12:10:00,165.39,165.43,165.2,165.2,1481.0,165.39,165.43,165.2,165.2,1481.0
2018-09-12 12:15:00,165.17,165.21,164.93,165.11,9215.0,165.17,165.21,164.93,165.11,9215.0
2018-09-12 12:20:00,165.07,165.27,165.07,165.24,3206.0,165.07,165.27,165.07,165.24,3206.0
2018-09-12 12:25:00,165.26,165.42,165.18,165.42,1300.0,165.26,165.42,165.18,165.42,1300.0
2018-09-12 12:30:00,165.55,165.64,165.32,165.46,8305.0,165.55,165.64,165.32,165.46,8305.0
2018-09-12 12:35:00,165.51,165.77,165.45,165.77,3721.0,165.51,165.77,165.45,165.77,3721.0
2018-09-12 12:40:00,165.85,166.12,165.77,166.12,2103.0,165.85,166.12,165.77,166.12,2103.0
2018-09-12 12:45:00,166.02,166.08,165.89,165.96,5700.0,166.02,166.08,165.89,165.96,5700.0
2018-09-12 12:50:00,166.0,166.03,165.48,165.54,13149.0,166.0,166.03,165.48,165.54,13149.0
2018-09-12 12:55:00,165.61,165.69,165.54,165.64,1800.0,165.61,165.69,165.54,165.64,1800.0
2018-09-12 13:00:00,165.67,165.8,165.67,165.75,1833.0,165.67,165.8,165.67,165.75,1833.0
2018-09-12 13:05:00,165.75,165.81,165.66,165.74,5134.0,165.75,165.81,165.66,165.74,5134.0
2018-09-12 13:10:00,165.74,165.75,165.65,165.66,1220.0,165.74,165.75,165.65,165.66,1220.0
2018-09-12 13:15:00,165.78,165.8,165.49,165.5,9017.0,165.78,165.8,165.49,165.5,9017.0
2018-09-12 13:20:00,165.55,165.8,165.55,165.72,2770.0,165.55,165.8,165.55,165.72,2770.0
2018-09-12 13:25:00,165.72,165.85,165.65,165.65,4805.0,165.72,165.85,165.65,165.65,4805.0
2018-09-12 13:30:00,165.69,165.79,165.66,165.69,4859.0,165.69,165.79,165.66,165.69,4859.0
2018-09-12 13:35:00,165.78,165.88,165.78,165.88,1000.0,165.78,165.88,165.78,165.88,1000.0
2018-09-12 13:40:00,166.06,166.06,165.79,165.79,4200.0,166.06,166.06,165.79,165.79,4200.0
2018-09-12 13:45:00,165.75,165.75,165.59,165.71,5115.0,165.75,165.75,165.59,165.71,5115.0
2018-09-12 13:50:00,165.78,165.83,165.7,165.7,1305.0,165.78,165.83,165.7,165.7,1305.0
2018-09-12 13:55:00,165.81,165.9,165.62,165.62,3300.0,165.81,165.9,165.62,165.62,3300.0
2018-09-12 14:00:00,165.66,165.71,165.58,165.7,5000.0,165.66,165.71,165.58,165.7,5000.0
2018-09-12 14:05:00,165.76,165.86,165.67,165.67,3705.0,165.76,165.86,165.67,165.67,3705.0
2018-09-12 14:10:00,165.62,165.62,165.46,165.49,8150.0,165.62,165.62,165.46,165.49,8150.0
2018-09-12 14:15:00,165.47,165.47,165.34,165.45,6206.0,165.47,165.47,165.34,165.45,6206.0
2018-09-12 14:20:00,165.45,165.59,165.4,165.48,7161.0,165.45,165.59,165.4,165.48,7161.0
2018-09-12 14:25:00,165.5,165.52,165.26,165.35,7315.0,165.5,165.52,165.26,165.35,7315.0
2018-09-12 14:30:00,165.34,165.34,165.17,165.18,4899.0,165.34,165.34,165.17,165.18,4899.0
2018-09-12 14:35:00,165.21,165.62,165.2,165.55,6249.0,165.21,165.62,165.2,165.55,6249.0
2018-09-12 14:40:00,165.59,165.64,165.38,165.47,3681.0,165.59,165.64,165.38,165.47,3681.0
2018-09-12 14:45:00,165.47,165.64,165.28,165.64,8170.0,165.47,165.64,165.28,165.64,8170.0
2018-09-12 14:50:00,165.66,165.82,165.59,165.82,7798.0,165.66,165.82,165.59,165.82,7798.0
2018-09-12 14:55:00,165.84,166.33,165.82,165.88,13729.0,165.84,166.33,165.82,165.88,13729.0
2018-09-12 15:00:00,165.89,166.3,165.88,165.97,9598.0,165.89,166.3,165.88,165.97,9598.0
2018-09-12 15:05:00,165.97,166.23,165.88,165.88,15646.0,165.97,166.23,165.88,165.88,15646.0
2018-09-12 15:10:00,165.91,166.32,165.89,166.18,9488.0,165.91,166.32,165.89,166.18,9488.0
2018-09-12 15:15:00,166.25,166.72,166.25,166.71,12105.0,166.25,166.72,166.25,166.71,12105.0
2018-09-12 15:20:00,166.69,167.07,166.61,166.89,14498.0,166.69,167.07,166.61,166.89,14498.0
2018-09-12 15:25:00,166.83,167.08,166.78,166.86,8862.0,166.83,167.08,166.78,166.86,8862.0
2018-09-12 15:30:00,166.86,167.21,166.83,167.01,20560.0,166.86,167.21,166.83,167.01,20560.0
2018-09-12 15:35:00,167.03,167.13,166.9,167.13,10296.0,167.03,167.13,166.9,167.13,10296.0
2018-09-12 15:40:00,167.14,167.25,166.88,167.15,17935.0,167.14,167.25,166.88,167.15,17935.0
2018-09-12 15:45:00,167.15,167.32,166.94,167.03,18650.0,167.15,167.32,166.94,167.03,18650.0
2018-09-12 15:50:00,167.04,167.33,167.02,167.32,20708.0,167.04,167.33,167.02,167.32,20708.0
2018-09-12 15:55:00,167.31,167.52,167.23,167.36,50927.0,167.31,167.52,167.23,167.36,50927.0
2018-09-13 09:30:00,167.43,168.94,167.34,168.94,5357.0,167.43,168.94,167.34,168.94,5357.0
2018-09-13 09:35:00,168.93,168.93,168.17,168.32,2449.0,168.93,168.93,168.17,168.32,2449.0
2018-09-13 09:40:00,168.29,168.4,167.56,167.73,4100.0,168.29,168.4,167.56,167.73,4100.0
2018-09-13 09:45:00,167.44,167.96,167.44,167.73,1300.0,167.44,167.96,167.44,167.73,1300.0
2018-09-13 09:50:00,167.81,167.91,167.46,167.67,15880.0,167.81,167.91,167.46,167.67,15880.0
2018-09-13 09:55:00,167.62,167.7,167.52,167.61,2506.0,167.62,167.7,167.52,167.61,2506.0
2018-09-13 10:00:00,167.4,167.4,166.79,166.84,5098.0,167.4,167.4,166.79,166.84,5098.0
2018-09-13 10:05:00,166.68,166.85,166.54,166.68,3027.0,166.68,166.85,166.54,166.68,3027.0
2018-09-13 10:10:00,166.56,166.69,166.44,166.61,4725.0,166.56,166.69,166.44,166.61,4725.0
2018-09-13 10:15:00,166.56,166.8,166.49,166.8,5100.0,166.56,166.8,166.49,166.8,5100.0
2018-09-13 10:20:00,166.83,166.84,166.5,166.63,7260.0,166.83,166.84,166.5,166.63,7260.0
2018-09-13 10:25:00,166.69,166.74,166.38,166.74,8380.0,166.69,166.74,166.38,166.74,8380.0
2018-09-13 10:30:00,166.77,166.98,166.77,166.94,1400.0,166.77,166.98,166.77,166.94,1400.0
2018-09-13 10:35:00,167.0,167.0,166.62,166.74,4550.0,167.0,167.0,166.62,166.74,4550.0
2018-09-13 10:40:00,166.81,167.2,166.81,167.08,2375.0,166.81,167.2,166.81,167.08,2375.0
2018-09-13 10:45:00,167.09,167.45,166.91,167.38,6949.0,167.09,167.45,166.91,167.38,6949.0
2018-09-13 10:50:00,167.37,167.37,166.91,166.98,2425.0,167.37,167.37,166.91,166.98,2425.0
2018-09-13 10:55:00,166.97,167.18,166.97,167.16,3749.0,166.97,167.18,166.97,167.16,3749.0
2018-09-13 11:00:00,167.2,167.2,166.87,166.9,1200.0,167.2,167.2,166.87,166.9,1200.0
2018-09-13 11:05:00,166.83,166.97,166.65,166.72,5400.0,166.83,166.97,166.65,166.72,5400.0
2018-09-13 11:10:00,166.6,167.16,166.6,167.16,4370.0,166.6,167.16,166.6,167.16,4370.0
2018-09-13 11:15:00,167.15,167.17,166.65,166.74,3750.0,167.15,167.17,166.65,166.74,3750.0
2018-09-13 11:20:00,166.77,167.03,166.77,166.88,3366.0,166.77,167.03,166.77,166.88,3366.0
2018-09-13 11:25:00,166.82,167.0,166.57,166.71,13358.0,166.82,167.0,166.57,166.71,13358.0
2018-09-13 11:30:00,166.76,166.86,166.57,166.57,3859.0,166.76,166.86,166.57,166.57,3859.0
2018-09-13 11:35:00,166.63,166.72,166.61,166.61,900.0,166.63,166.72,166.61,166.61,900.0
2018-09-13 11:40:00,166.66,166.71,166.56,166.7,2752.0,166.66,166.71,166.56,166.7,2752.0
2018-09-13 11:45:00,166.61,166.7,166.44,166.67,6031.0,166.61,166.7,166.44,166.67,6031.0
2018-09-13 11:50:00,166.7,166.72,166.61,166.68,1400.0,166.7,166.72,166.61,166.68,1400.0
2018-09-13 11:55:00,166.79,167.04,166.69,166.78,3001.0,166.79,167.04,166.69,166.78,3001.0
2018-09-13 12:00:00,166.66,166.79,166.55,166.7,2250.0,166.66,166.79,166.55,166.7,2250.0
2018-09-13 12:05:00,166.65,166.65,166.45,166.58,3341.0,166.65,166.65,166.45,166.58,3341.0
2018-09-13 12:10:00,166.62,166.86,166.62,166.86,602.0,166.62,166.86,166.62,166.86,602.0
2018-09-13 12:15:00,166.87,166.91,166.63,166.79,2800.0,166.87,166.91,166.63,166.79,2800.0
2018-09-13 12:20:00,166.66,166.83,166.64,166.66,3953.0,166.66,166.83,166.64,166.66,3953.0
2018-09-13 12:25:00,166.71,166.73,166.54,166.73,1665.0,166.71,166.73,166.54,166.73,1665.0
2018-09-13 12:30:00,166.77,166.84,166.76,166.84,1100.0,166.77,166.84,166.76,166.84,1100.0
2018-09-13 12:35:00,166.82,166.94,166.8,166.94,2600.0,166.82,166.94,166.8,166.94,2600.0
2018-09-13 12:40:00,166.89,167.01,166.85,166.9,1700.0,166.89,167.01,166.85,166.9,1700.0
2018-09-13 12:45:00,166.87,166.87,166.65,166.65,2700.0,166.87,166.87,166.65,166.65,2700.0
2018-09-13 12:50:00,166.73,166.77,166.63,166.65,2000.0,166.73,166.77,166.63,166.65,2000.0
2018-09-13 12:55:00,166.63,166.71,166.62,166.66,2862.0,166.63,166.71,166.62,166.66,2862.0
2018-09-13 13:00:00,166.72,166.75,166.6,166.6,3000.0,166.72,166.75,166.6,166.6,3000.0
2018-09-13 13:05:00,166.62,166.62,166.33,166.33,2119.0,166.62,166.62,166.33,166.33,2119.0
2018-09-13 13:10:00,166.3,166.5,166.28,166.47,2650.0,166.3,166.5,166.28,166.47,2650.0
2018-09-13 13:15:00,166.56,166.56,166.32,166.34,2100.0,166.56,166.56,166.32,166.34,2100.0
2018-09-13 13:20:00,166.37,166.39,166.32,166.39,800.0,166.37,166.39,166.32,166.39,800.0
2018-09-13 13:25:00,166.41,166.46,166.4,166.42,800.0,166.41,166.46,166.4,166.42,800.0
2018-09-13 13:30:00,166.43,166.44,166.2,166.2,2250.0,166.43,166.44,166.2,166.2,2250.0
2018-09-13 13:35:00,166.17,166.17,166.13,166.17,600.0,166.17,166.17,166.13,166.17,600.0
2018-09-13 13:40:00,166.16,166.16,165.97,165.97,2100.0,166.16,166.16,165.97,165.97,2100.0
2018-09-13 13:45:00,165.9,165.97,165.76,165.85,3230.0,165.9,165.97,165.76,165.85,3230.0
2018-09-13 13:50:00,165.88,166.07,165.82,165.92,3106.0,165.88,166.07,165.82,165.92,3106.0
2018-09-13 13:55:00,165.86,165.96,165.75,165.83,3350.0,165.86,165.96,165.75,165.83,3350.0
2018-09-13 14:00:00,165.92,166.19,165.89,166.13,2318.0,165.92,166.19,165.89,166.13,2318.0
2018-09-13 14:05:00,166.19,166.2,166.06,166.07,1900.0,166.19,166.2,166.06,166.07,1900.0
2018-09-13 14:10:00,166.14,166.19,166.04,166.08,6675.0,166.14,166.19,166.04,166.08,6675.0
2018-09-13 14:15:00,166.13,166.13,165.91,165.97,3410.0,166.13,166.13,165.91,165.97,3410.0
2018-09-13 14:20:00,165.97,166.04,165.84,166.04,2610.0,165.97,166.04,165.84,166.04,2610.0
2018-09-13 14:25:00,166.01,166.43,166.01,166.39,5894.0,166.01,166.43,166.01,166.39,5894.0
2018-09-13 14:30:00,166.41,166.41,166.21,166.27,4925.0,166.41,166.41,166.21,166.27,4925.0
2018-09-13 14:35:00,166.18,166.26,166.16,166.2,2446.0,166.18,166.26,166.16,166.2,2446.0
2018-09-13 14:40:00,166.21,166.31,166.21,166.27,1322.0,166.21,166.31,166.21,166.27,1322.0
2018-09-13 14:45:00,166.3,166.3,166.16,166.2,3757.0,166.3,166.3,166.16,166.2,3757.0
2018-09-13 14:50:00,166.15,166.4,166.12,166.38,4500.0,166.15,166.4,166.12,166.38,4500.0
2018-09-13 14:55:00,166.42,166.53,166.33,166.42,10854.0,166.42,166.53,166.33,166.42,10854.0
2018-09-13 15:00:00,166.37,166.42,166.24,166.24,2905.0,166.37,166.42,166.24,166.24,2905.0
2018-09-13 15:05:00,166.2,166.2,166.03,166.1,3138.0,166.2,166.2,166.03,166.1,3138.0
2018-09-13 15:10:00,166.07,166.11,165.99,166.03,3067.0,166.07,166.11,165.99,166.03,3067.0
2018-09-13 15:15:00,166.04,166.11,165.99,166.01,2200.0,166.04,166.11,165.99,166.01,2200.0
2018-09-13 15:20:00,166.04,166.05,165.92,165.92,3079.0,166.04,166.05,165.92,165.92,3079.0
2018-09-13 15:25:00,165.92,166.01,165.84,165.84,4760.0,165.92,166.01,165.84,165.84,4760.0
2018-09-13 15:30:00,165.85,166.0,165.83,165.93,4420.0,165.85,166.0,165.83,165.93,4420.0
2018-09-13 15:35:00,165.95,166.06,165.95,166.0,4800.0,165.95,166.06,165.95,166.0,4800.0
2018-09-13 15:40:00,165.99,165.99,165.81,165.82,3797.0,165.99,165.99,165.81,165.82,3797.0
2018-09-13 15:45:00,165.87,166.09,165.78,166.01,10680.0,165.87,166.09,165.78,166.01,10680.0
2018-09-13 15:50:00,166.07,166.18,166.03,166.14,8836.0,166.07,166.18,166.03,166.14,8836.0
2018-09-13 15:55:00,166.14,166.53,166.05,166.16,71142.0,166.14,166.53,166.05,166.16,71142.0
2018-09-14 09:30:00,165.75,166.29,164.73,165.06,14878.0,165.75,166.29,164.73,165.06,14878.0
2018-09-14 09:35:00,165.31,166.04,164.8,165.9,6000.0,165.31,166.04,164.8,165.9,6000.0
2018-09-14 09:40:00,165.99,165.99,165.01,165.16,5146.0,165.99,165.99,165.01,165.16,5146.0
2018-09-14 09:45:00,165.43,165.43,164.81,164.81,4500.0,165.43,165.43,164.81,164.81,4500.0
2018-09-14 09:50:00,165.02,165.62,164.91,165.62,6499.0,165.02,165.62,164.91,165.62,6499.0
2018-09-14 09:55:00,165.56,165.76,165.49,165.58,5600.0,165.56,165.76,165.49,165.58,5600.0
2018-09-14 10:00:00,165.62,165.66,165.33,165.34,7549.0,165.62,165.66,165.33,165.34,7549.0
2018-09-14 10:05:00,165.34,165.42,165.01,165.02,5000.0,165.34,165.42,165.01,165.02,5000.0
2018-09-14 10:10:00,165.17,165.32,164.81,165.32,5048.0,165.17,165.32,164.81,165.32,5048.0
2018-09-14 10:15:00,165.26,165.67,165.24,165.37,9190.0,165.26,165.67,165.24,165.37,9190.0
2018-09-14 10:20:00,165.49,165.64,165.4,165.41,3700.0,165.49,165.64,165.4,165.41,3700.0
2018-09-14 10:25:00,165.38,165.65,165.3,165.65,2700.0,165.38,165.65,165.3,165.65,2700.0
2018-09-14 10:30:00,165.66,165.66,165.5,165.52,5000.0,165.66,165.66,165.5,165.52,5000.0
2018-09-14 10:35:00,165.57,165.59,165.19,165.53,3680.0,165.57,165.59,165.19,165.53,3680.0
2018-09-14 10:40:00,165.4,165.6,165.33,165.6,1900.0,165.4,165.6,165.33,165.6,1900.0
2018-09-14 10:45:00,165.66,165.85,165.53,165.85,3203.0,165.66,165.85,165.53,165.85,3203.0
2018-09-14 10:50:00,165.87,165.87,165.31,165.59,1800.0,165.87,165.87,165.31,165.59,1800.0
2018-09-14 10:55:00,165.68,165.82,165.35,165.4,3000.0,165.68,165.82,165.35,165.4,3000.0
2018-09-14 11:00:00,165.39,165.69,165.39,165.6,5869.0,165.39,165.69,165.39,165.6,5869.0
2018-09-14 11:05:00,165.48,165.55,165.37,165.55,2600.0,165.48,165.55,165.37,165.55,2600.0
2018-09-14 11:10:00,165.5,165.54,165.09,165.16,3618.0,165.5,165.54,165.09,165.16,3618.0
2018-09-14 11:15:00,165.18,165.3,165.0,165.21,2500.0,165.18,165.3,165.0,165.21,2500.0
2018-09-14 11:20:00,165.17,165.27,165.0,165.07,3800.0,165.17,165.27,165.0,165.07,3800.0
2018-09-14 11:25:00,165.14,165.29,165.06,165.29,4979.0,165.14,165.29,165.06,165.29,4979.0
2018-09-14 11:30:00,165.36,165.36,165.0,165.12,6482.0,165.36,165.36,165.0,165.12,6482.0
2018-09-14 11:35:00,165.13,165.23,165.11,165.14,3043.0,165.13,165.23,165.11,165.14,3043.0
2018-09-14 11:40:00,165.15,165.15,164.9,164.97,3500.0,165.15,165.15,164.9,164.97,3500.0
2018-09-14 11:45:00,164.92,165.14,164.92,165.06,4334.0,164.92,165.14,164.92,165.06,4334.0
2018-09-14 11:50:00,165.05,165.05,164.78,164.8,2336.0,165.05,165.05,164.78,164.8,2336.0
2018-09-14 11:55:00,164.85,164.86,164.65,164.82,7440.0,164.85,164.86,164.65,164.82,7440.0
2018-09-14 12:00:00,164.69,164.69,164.56,164.56,1800.0,164.69,164.69,164.56,164.56,1800.0
2018-09-14 12:05:00,164.58,164.58,164.3,164.32,1650.0,164.58,164.58,164.3,164.32,1650.0
2018-09-14 12:10:00,164.44,164.49,164.36,164.43,4325.0,164.44,164.49,164.36,164.43,4325.0
2018-09-14 12:15:00,164.44,164.51,164.3,164.3,4907.0,164.44,164.51,164.3,164.3,4907.0
2018-09-14 12:20:00,164.21,164.27,164.09,164.09,1666.0,164.21,164.27,164.09,164.09,1666.0
2018-09-14 12:25:00,164.06,164.15,163.83,164.15,3846.0,164.06,164.15,163.83,164.15,3846.0
2018-09-14 12:30:00,164.15,164.24,164.12,164.17,3199.0,164.15,164.24,164.12,164.17,3199.0
2018-09-14 12:35:00,164.14,164.19,164.11,164.16,2250.0,164.14,164.19,164.11,164.16,2250.0
2018-09-14 12:40:00,164.18,164.18,163.95,164.01,3749.0,164.18,164.18,163.95,164.01,3749.0
2018-09-14 12:45:00,164.09,164.19,164.05,164.09,1685.0,164.09,164.19,164.05,164.09,1685.0
2018-09-14 12:50:00,164.11,164.11,163.96,164.04,1729.0,164.11,164.11,163.96,164.04,1729.0
2018-09-14 12:55:00,164.05,164.06,163.83,163.83,2816.0,164.05,164.06,163.83,163.83,2816.0
2018-09-14 13:00:00,163.92,164.01,163.87,163.91,2650.0,163.92,164.01,163.87,163.91,2650.0
2018-09-14 13:05:00,163.81,163.81,163.55,163.55,3004.0,163.81,163.81,163.55,163.55,3004.0
2018-09-14 13:10:00,163.55,163.67,163.55,163.64,2100.0,163.55,163.67,163.55,163.64,2100.0
2018-09-14 13:15:00,163.66,163.71,163.63,163.68,1600.0,163.66,163.71,163.63,163.68,1600.0
2018-09-14 13:20:00,163.73,163.73,163.6,163.68,2400.0,163.73,163.73,163.6,163.68,2400.0
2018-09-14 13:25:00,163.68,163.72,163.62,163.7,2200.0,163.68,163.72,163.62,163.7,2200.0
2018-09-14 13:30:00,163.7,163.7,163.6,163.6,800.0,163.7,163.7,163.6,163.6,800.0
2018-09-14 13:35:00,163.66,163.73,163.65,163.67,4300.0,163.66,163.73,163.65,163.67,4300.0
2018-09-14 13:40:00,163.65,163.66,163.59,163.62,1800.0,163.65,163.66,163.59,163.62,1800.0
2018-09-14 13:45:00,163.64,163.64,163.54,163.58,3600.0,163.64,163.64,163.54,163.58,3600.0
2018-09-14 13:50:00,163.61,163.76,163.59,163.74,2992.0,163.61,163.76,163.59,163.74,2992.0
2018-09-14 13:55:00,163.72,163.78,163.67,163.77,7168.0,163.72,163.78,163.67,163.77,7168.0
2018-09-14 14:00:00,163.78,163.84,163.62,163.67,2161.0,163.78,163.84,163.62,163.67,2161.0
2018-09-14 14:05:00,163.66,163.7,163.51,163.7,3500.0,163.66,163.7,163.51,163.7,3500.0
2018-09-14 14:10:00,163.7,163.73,163.65,163.72,1500.0,163.7,163.73,163.65,163.72,1500.0
2018-09-14 14:15:00,163.73,163.77,163.6,163.65,4719.0,163.73,163.77,163.6,163.65,4719.0
2018-09-14 14:20:00,163.66,163.66,163.57,163.61,2010.0,163.66,163.66,163.57,163.61,2010.0
2018-09-14 14:25:00,163.63,163.63,163.5,163.52,4197.0,163.63,163.63,163.5,163.52,4197.0
2018-09-14 14:30:00,163.57,163.75,163.57,163.69,2500.0,163.57,163.75,163.57,163.69,2500.0
2018-09-14 14:35:00,163.74,163.77,163.64,163.68,2800.0,163.74,163.77,163.64,163.68,2800.0
2018-09-14 14:40:00,163.7,163.71,163.66,163.67,2300.0,163.7,163.71,163.66,163.67,2300.0
2018-09-14 14:45:00,163.66,163.74,163.63,163.74,4712.0,163.66,163.74,163.63,163.74,4712.0
2018-09-14 14:50:00,163.73,164.15,163.7,164.15,7905.0,163.73,164.15,163.7,164.15,7905.0
2018-09-14 14:55:00,164.25,164.35,164.14,164.35,2032.0,164.25,164.35,164.14,164.35,2032.0
2018-09-14 15:00:00,164.43,164.5,164.25,164.27,4038.0,164.43,164.5,164.25,164.27,4038.0
2018-09-14 15:05:00,164.29,164.39,164.29,164.35,1787.0,164.29,164.39,164.29,164.35,1787.0
2018-09-14 15:10:00,164.42,164.42,164.27,164.41,6201.0,164.42,164.42,164.27,164.41,6201.0
2018-09-14 15:15:00,164.39,164.59,164.38,164.51,4917.0,164.39,164.59,164.38,164.51,4917.0
2018-09-14 15:20:00,164.51,164.52,164.21,164.37,5400.0,164.51,164.52,164.21,164.37,5400.0
2018-09-14 15:25:00,164.37,164.37,164.18,164.26,7321.0,164.37,164.37,164.18,164.26,7321.0
2018-09-14 15:30:00,164.22,164.37,164.17,164.37,7069.0,164.22,164.37,164.17,164.37,7069.0
2018-09-14 15:35:00,164.37,164.44,164.3,164.41,6339.0,164.37,164.44,164.3,164.41,6339.0
2018-09-14 15:40:00,164.41,164.41,164.18,164.3,9121.0,164.41,164.41,164.18,164.3,9121.0
2018-09-14 15:45:00,164.25,164.34,164.16,164.3,7002.0,164.25,164.34,164.16,164.3,7002.0
2018-09-14 15:50:00,164.36,164.43,164.23,164.25,10657.0,164.36,164.43,164.23,164.25,10657.0
2018-09-14 15:55:00,164.28,164.3,164.0,164.02,24218.0,164.28,164.3,164.0,164.02,24218.0
2018-09-17 09:30:00,164.0,165.5,163.25,163.67,13596.0,164.0,165.5,163.25,163.67,13596.0
2018-09-17 09:35:00,163.67,163.67,162.6,162.6,4322.0,163.67,163.67,162.6,162.6,4322.0
2018-09-17 09:40:00,163.17,163.27,162.79,163.27,433.0,163.17,163.27,162.79,163.27,433.0
2018-09-17 09:45:00,163.14,163.57,163.14,163.15,4650.0,163.14,163.57,163.14,163.15,4650.0
2018-09-17 09:50:00,163.41,163.43,162.3,162.3,15317.0,163.41,163.43,162.3,162.3,15317.0
2018-09-17 09:55:00,162.32,162.39,162.05,162.28,10327.0,162.32,162.39,162.05,162.28,10327.0
2018-09-17 10:00:00,162.25,162.25,162.19,162.2,1322.0,162.25,162.25,162.19,162.2,1322.0
2018-09-17 10:05:00,162.26,162.26,161.04,161.23,7300.0,162.26,162.26,161.04,161.23,7300.0
2018-09-17 10:10:00,161.18,161.34,161.02,161.26,6072.0,161.18,161.34,161.02,161.26,6072.0
2018-09-17 10:15:00,161.21,161.21,160.83,160.99,4432.0,161.21,161.21,160.83,160.99,4432.0
2018-09-17 10:20:00,161.13,161.14,160.89,160.91,2300.0,161.13,161.14,160.89,160.91,2300.0
2018-09-17 10:25:00,161.11,161.12,160.41,160.65,5901.0,161.11,161.12,160.41,160.65,5901.0
2018-09-17 10:30:00,160.5,160.53,159.91,159.92,9062.0,160.5,160.53,159.91,159.92,9062.0
2018-09-17 10:35:00,160.05,160.42,159.88,159.9,18118.0,160.05,160.42,159.88,159.9,18118.0
2018-09-17 10:40:00,160.15,160.25,159.95,160.06,10910.0,160.15,160.25,159.95,160.06,10910.0
2018-09-17 10:45:00,160.1,160.1,159.57,159.58,7197.0,160.1,160.1,159.57,159.58,7197.0
2018-09-17 10:50:00,159.7,159.77,159.46,159.5,11499.0,159.7,159.77,159.46,159.5,11499.0
2018-09-17 10:55:00,159.62,159.7,159.47,159.7,9535.0,159.62,159.7,159.47,159.7,9535.0
2018-09-17 11:00:00,159.72,160.15,159.66,160.15,4722.0,159.72,160.15,159.66,160.15,4722.0
2018-09-17 11:05:00,160.15,160.81,160.14,160.81,7120.0,160.15,160.81,160.14,160.81,7120.0
2018-09-17 11:10:00,160.72,160.74,160.36,160.36,2449.0,160.72,160.74,160.36,160.36,2449.0
2018-09-17 11:15:00,160.5,160.73,160.38,160.44,4962.0,160.5,160.73,160.38,160.44,4962.0
2018-09-17 11:20:00,160.38,160.45,160.16,160.27,3587.0,160.38,160.45,160.16,160.27,3587.0
2018-09-17 11:25:00,160.35,160.54,160.26,160.52,2972.0,160.35,160.54,160.26,160.52,2972.0
2018-09-17 11:30:00,160.63,160.73,160.52,160.52,2969.0,160.63,160.73,160.52,160.52,2969.0
2018-09-17 11:35:00,160.73,160.97,160.73,160.76,2832.0,160.73,160.97,160.73,160.76,2832.0
2018-09-17 11:40:00,160.83,161.02,160.82,160.93,1540.0,160.83,161.02,160.82,160.93,1540.0
2018-09-17 11:45:00,160.95,160.98,160.6,160.65,4101.0,160.95,160.98,160.6,160.65,4101.0
2018-09-17 11:50:00,160.73,160.83,160.57,160.57,9819.0,160.73,160.83,160.57,160.57,9819.0
2018-09-17 11:55:00,160.58,160.71,160.57,160.71,1600.0,160.58,160.71,160.57,160.71,1600.0
2018-09-17 12:00:00,160.77,161.19,160.74,161.08,5535.0,160.77,161.19,160.74,161.08,5535.0
2018-09-17 12:05:00,161.08,161.23,161.04,161.05,5300.0,161.08,161.23,161.04,161.05,5300.0
2018-09-17 12:10:00,161.07,161.08,160.83,160.84,5300.0,161.07,161.08,160.83,160.84,5300.0
2018-09-17 12:15:00,160.87,160.98,160.82,160.97,5150.0,160.87,160.98,160.82,160.97,5150.0
2018-09-17 12:20:00,160.98,161.14,160.97,161.14,10645.0,160.98,161.14,160.97,161.14,10645.0
2018-09-17 12:25:00,161.14,161.14,160.97,161.0,4183.0,161.14,161.14,160.97,161.0,4183.0
2018-09-17 12:30:00,161.08,161.6,161.08,161.55,16288.0,161.08,161.6,161.08,161.55,16288.0
2018-09-17 12:35:00,161.61,161.89,161.59,161.59,5233.0,161.61,161.89,161.59,161.59,5233.0
2018-09-17 12:40:00,161.56,161.89,161.56,161.89,2900.0,161.56,161.89,161.56,161.89,2900.0
2018-09-17 12:45:00,161.96,162.44,161.95,162.39,10293.0,161.96,162.44,161.95,162.39,10293.0
2018-09-17 12:50:00,162.38,162.56,162.03,162.03,6379.0,162.38,162.56,162.03,162.03,6379.0
2018-09-17 12:55:00,162.02,162.14,161.88,162.13,2249.0,162.02,162.14,161.88,162.13,2249.0
2018-09-17 13:00:00,162.14,162.27,161.75,161.82,13145.0,162.14,162.27,161.75,161.82,13145.0
2018-09-17 13:05:00,161.88,161.89,161.69,161.87,3617.0,161.88,161.89,161.69,161.87,3617.0
2018-09-17 13:10:00,161.85,161.85,161.75,161.75,2650.0,161.85,161.85,161.75,161.75,2650.0
2018-09-17 13:15:00,161.75,162.03,161.63,161.75,7497.0,161.75,162.03,161.63,161.75,7497.0
2018-09-17 13:20:00,161.87,161.87,161.41,161.58,7129.0,161.87,161.87,161.41,161.58,7129.0
2018-09-17 13:25:00,161.6,161.71,161.31,161.31,4800.0,161.6,161.71,161.31,161.31,4800.0
2018-09-17 13:30:00,161.36,161.36,161.14,161.15,3250.0,161.36,161.36,161.14,161.15,3250.0
2018-09-17 13:35:00,161.18,161.5,161.18,161.37,7522.0,161.18,161.5,161.18,161.37,7522.0
2018-09-17 13:40:00,161.51,161.51,161.18,161.18,3410.0,161.51,161.51,161.18,161.18,3410.0
2018-09-17 13:45:00,161.33,161.49,161.25,161.25,3800.0,161.33,161.49,161.25,161.25,3800.0
2018-09-17 13:50:00,161.31,161.31,161.15,161.29,3510.0,161.31,161.31,161.15,161.29,3510.0
2018-09-17 13:55:00,161.31,161.37,161.07,161.09,2570.0,161.31,161.37,161.07,161.09,2570.0
2018-09-17 14:00:00,161.17,161.17,160.86,160.87,4481.0,161.17,161.17,160.86,160.87,4481.0
2018-09-17 14:05:00,161.0,161.05,160.92,161.0,4062.0,161.0,161.05,160.92,161.0,4062.0
2018-09-17 14:10:00,161.05,161.12,160.95,161.12,6364.0,161.05,161.12,160.95,161.12,6364.0
2018-09-17 14:15:00,161.08,161.15,161.06,161.06,5733.0,161.08,161.15,161.06,161.06,5733.0
2018-09-17 14:20:00,161.08,161.26,161.06,161.21,3123.0,161.08,161.26,161.06,161.21,3123.0
2018-09-17 14:25:00,161.19,161.27,161.11,161.13,4505.0,161.19,161.27,161.11,161.13,4505.0
2018-09-17 14:30:00,161.11,161.37,161.11,161.34,6492.0,161.11,161.37,161.11,161.34,6492.0
2018-09-17 14:35:00,161.32,161.42,161.25,161.37,7057.0,161.32,161.42,161.25,161.37,7057.0
2018-09-17 14:40:00,161.37,161.37,161.26,161.3,1876.0,161.37,161.37,161.26,161.3,1876.0
2018-09-17 14:45:00,161.26,161.27,161.07,161.08,3549.0,161.26,161.27,161.07,161.08,3549.0
2018-09-17 14:50:00,161.17,161.4,161.14,161.22,7156.0,161.17,161.4,161.14,161.22,7156.0
2018-09-17 14:55:00,161.15,161.2,161.06,161.13,4040.0,161.15,161.2,161.06,161.13,4040.0
2018-09-17 15:00:00,161.23,161.32,161.1,161.28,9363.0,161.23,161.32,161.1,161.28,9363.0
2018-09-17 15:05:00,161.21,161.25,161.14,161.2,6080.0,161.21,161.25,161.14,161.2,6080.0
2018-09-17 15:10:00,161.25,161.43,161.19,161.34,8663.0,161.25,161.43,161.19,161.34,8663.0
2018-09-17 15:15:00,161.35,161.36,161.17,161.19,5743.0,161.35,161.36,161.17,161.19,5743.0
2018-09-17 15:20:00,161.16,161.16,160.97,160.97,2901.0,161.16,161.16,160.97,160.97,2901.0
2018-09-17 15:25:00,160.96,161.02,160.86,160.86,8205.0,160.96,161.02,160.86,160.86,8205.0
2018-09-17 15:30:00,160.86,160.9,160.71,160.75,4026.0,160.86,160.9,160.71,160.75,4026.0
2018-09-17 15:35:00,160.73,160.79,160.68,160.77,2549.0,160.73,160.79,160.68,160.77,2549.0
2018-09-17 15:40:00,160.78,161.02,160.66,160.9,9764.0,160.78,161.02,160.66,160.9,9764.0
2018-09-17 15:45:00,160.87,160.92,160.82,160.83,8428.0,160.87,160.92,160.82,160.83,8428.0
2018-09-17 15:50:00,160.83,160.91,160.68,160.84,11205.0,160.83,160.91,160.68,160.84,11205.0
2018-09-17 15:55:00,160.82,160.9,160.71,160.9,19521.0,160.82,160.9,160.71,160.9,19521.0
2018-09-18 09:30:00,160.61,161.92,160.61,161.78,8129.0,160.61,161.92,160.61,161.78,8129.0
2018-09-18 09:35:00,161.83,163.36,161.82,163.36,12044.0,161.83,163.36,161.82,163.36,12044.0
2018-09-18 09:40:00,163.29,163.34,162.24,162.32,6138.0,163.29,163.34,162.24,162.32,6138.0
2018-09-18 09:45:00,162.21,162.86,162.18,162.58,16691.0,162.21,162.86,162.18,162.58,16691.0
2018-09-18 09:50:00,162.62,163.32,162.5,163.25,10219.0,162.62,163.32,162.5,163.25,10219.0
2018-09-18 09:55:00,163.19,164.0,163.18,163.97,13278.0,163.19,164.0,163.18,163.97,13278.0
2018-09-18 10:00:00,163.86,163.97,163.32,163.69,11892.0,163.86,163.97,163.32,163.69,11892.0
2018-09-18 10:05:00,163.69,163.69,163.13,163.13,10150.0,163.69,163.69,163.13,163.13,10150.0
2018-09-18 10:10:00,163.12,163.19,162.9,163.11,6800.0,163.12,163.19,162.9,163.11,6800.0
2018-09-18 10:15:00,163.04,163.59,162.94,163.28,19941.0,163.04,163.59,162.94,163.28,19941.0
2018-09-18 10:20:00,163.24,163.53,163.02,163.11,13059.0,163.24,163.53,163.02,163.11,13059.0
2018-09-18 10:25:00,163.11,163.17,162.94,163.01,10300.0,163.11,163.17,162.94,163.01,10300.0
2018-09-18 10:30:00,163.04,163.16,162.78,162.78,8960.0,163.04,163.16,162.78,162.78,8960.0
2018-09-18 10:35:00,162.75,162.99,162.75,162.95,2500.0,162.75,162.99,162.75,162.95,2500.0
2018-09-18 10:40:00,163.13,163.13,162.89,163.0,7725.0,163.13,163.13,162.89,163.0,7725.0
2018-09-18 10:45:00,163.05,163.3,163.05,163.12,2602.0,163.05,163.3,163.05,163.12,2602.0
2018-09-18 10:50:00,163.25,163.43,163.1,163.1,3620.0,163.25,163.43,163.1,163.1,3620.0
2018-09-18 10:55:00,163.15,163.24,162.94,163.21,5200.0,163.15,163.24,162.94,163.21,5200.0
2018-09-18 11:00:00,163.29,163.29,162.98,163.18,5917.0,163.29,163.29,162.98,163.18,5917.0
2018-09-18 11:05:00,163.11,163.3,163.09,163.2,5005.0,163.11,163.3,163.09,163.2,5005.0
2018-09-18 11:10:00,163.16,163.16,162.96,163.1,6050.0,163.16,163.16,162.96,163.1,6050.0
2018-09-18 11:15:00,163.1,163.19,162.93,163.15,7508.0,163.1,163.19,162.93,163.15,7508.0
2018-09-18 11:20:00,163.22,163.33,163.11,163.33,5600.0,163.22,163.33,163.11,163.33,5600.0
2018-09-18 11:25:00,163.37,163.5,163.25,163.5,2500.0,163.37,163.5,163.25,163.5,2500.0
2018-09-18 11:30:00,163.48,163.75,163.47,163.75,3398.0,163.48,163.75,163.47,163.75,3398.0
2018-09-18 11:35:00,163.72,163.8,163.69,163.76,5852.0,163.72,163.8,163.69,163.76,5852.0
2018-09-18 11:40:00,163.81,163.81,163.62,163.71,5946.0,163.81,163.81,163.62,163.71,5946.0
2018-09-18 11:45:00,163.74,163.78,163.63,163.7,6223.0,163.74,163.78,163.63,163.7,6223.0
2018-09-18 11:50:00,163.67,163.79,163.67,163.74,3398.0,163.67,163.79,163.67,163.74,3398.0
2018-09-18 11:55:00,163.77,163.94,163.77,163.9,4812.0,163.77,163.94,163.77,163.9,4812.0
2018-09-18 12:00:00,163.94,164.15,163.94,164.11,8307.0,163.94,164.15,163.94,164.11,8307.0
2018-09-18 12:05:00,164.08,164.09,163.98,163.99,2884.0,164.08,164.09,163.98,163.99,2884.0
2018-09-18 12:10:00,163.95,164.07,163.93,164.06,3000.0,163.95,164.07,163.93,164.06,3000.0
2018-09-18 12:15:00,164.03,164.06,164.01,164.06,4122.0,164.03,164.06,164.01,164.06,4122.0
2018-09-18 12:20:00,164.04,164.04,163.84,163.87,6416.0,164.04,164.04,163.84,163.87,6416.0
2018-09-18 12:25:00,163.81,163.81,163.69,163.73,7293.0,163.81,163.81,163.69,163.73,7293.0
2018-09-18 12:30:00,163.71,163.76,163.54,163.54,3800.0,163.71,163.76,163.54,163.54,3800.0
2018-09-18 12:35:00,163.5,163.6,163.47,163.53,5501.0,163.5,163.6,163.47,163.53,5501.0
2018-09-18 12:40:00,163.54,163.54,163.38,163.44,4135.0,163.54,163.54,163.38,163.44,4135.0
2018-09-18 12:45:00,163.47,163.47,163.23,163.23,2249.0,163.47,163.47,163.23,163.23,2249.0
2018-09-18 12:50:00,163.17,163.28,163.13,163.25,5932.0,163.17,163.28,163.13,163.25,5932.0
2018-09-18 12:55:00,163.25,163.29,163.16,163.29,5876.0,163.25,163.29,163.16,163.29,5876.0
2018-09-18 13:00:00,163.3,163.49,163.26,163.36,5225.0,163.3,163.49,163.26,163.36,5225.0
2018-09-18 13:05:00,163.42,163.48,163.3,163.4,5224.0,163.42,163.48,163.3,163.4,5224.0
2018-09-18 13:10:00,163.39,163.42,163.27,163.37,2618.0,163.39,163.42,163.27,163.37,2618.0
2018-09-18 13:15:00,163.38,163.45,163.38,163.45,612.0,163.38,163.45,163.38,163.45,612.0
2018-09-18 13:20:00,163.5,163.51,163.37,163.42,2650.0,163.5,163.51,163.37,163.42,2650.0
2018-09-18 13:25:00,163.41,163.41,163.3,163.4,3700.0,163.41,163.41,163.3,163.4,3700.0
2018-09-18 13:30:00,163.44,163.44,163.09,163.18,14255.0,163.44,163.44,163.09,163.18,14255.0
2018-09-18 13:35:00,163.13,163.14,163.07,163.07,3400.0,163.13,163.14,163.07,163.07,3400.0
2018-09-18 13:40:00,163.08,163.1,162.92,162.92,5702.0,163.08,163.1,162.92,162.92,5702.0
2018-09-18 13:45:00,162.87,162.88,162.8,162.81,4730.0,162.87,162.88,162.8,162.81,4730.0
2018-09-18 13:50:00,162.81,162.81,162.69,162.72,8802.0,162.81,162.81,162.69,162.72,8802.0
2018-09-18 13:55:00,162.78,162.89,162.68,162.86,4101.0,162.78,162.89,162.68,162.86,4101.0
2018-09-18 14:00:00,162.86,162.94,162.83,162.84,4600.0,162.86,162.94,162.83,162.84,4600.0
2018-09-18 14:05:00,162.83,162.87,162.75,162.78,3400.0,162.83,162.87,162.75,162.78,3400.0
2018-09-18 14:10:00,162.85,162.85,162.73,162.73,6549.0,162.85,162.85,162.73,162.73,6549.0
2018-09-18 14:15:00,162.71,162.71,162.56,162.58,4500.0,162.71,162.71,162.56,162.58,4500.0
2018-09-18 14:20:00,162.67,162.72,162.52,162.72,6100.0,162.67,162.72,162.52,162.72,6100.0
2018-09-18 14:25:00,162.7,162.78,162.66,162.78,4100.0,162.7,162.78,162.66,162.78,4100.0
2018-09-18 14:30:00,162.79,163.27,162.78,163.27,10387.0,162.79,163.27,162.78,163.27,10387.0
2018-09-18 14:35:00,163.27,163.29,162.93,162.93,4984.0,163.27,163.29,162.93,162.93,4984.0
2018-09-18 14:40:00,162.94,163.09,162.89,162.93,5100.0,162.94,163.09,162.89,162.93,5100.0
2018-09-18 14:45:00,162.85,162.9,162.83,162.9,1200.0,162.85,162.9,162.83,162.9,1200.0
2018-09-18 14:50:00,162.89,162.99,162.86,162.92,4925.0,162.89,162.99,162.86,162.92,4925.0
2018-09-18 14:55:00,162.93,162.93,162.69,162.81,6701.0,162.93,162.93,162.69,162.81,6701.0
2018-09-18 15:00:00,162.83,162.94,162.74,162.75,4251.0,162.83,162.94,162.74,162.75,4251.0
2018-09-18 15:05:00,162.82,162.82,162.75,162.76,1800.0,162.82,162.82,162.75,162.76,1800.0
2018-09-18 15:10:00,162.86,163.01,162.83,162.99,5615.0,162.86,163.01,162.83,162.99,5615.0
2018-09-18 15:15:00,162.98,162.98,162.87,162.87,4085.0,162.98,162.98,162.87,162.87,4085.0
2018-09-18 15:20:00,162.9,162.93,162.76,162.81,4747.0,162.9,162.93,162.76,162.81,4747.0
2018-09-18 15:25:00,162.81,162.84,162.72,162.73,6311.0,162.81,162.84,162.72,162.73,6311.0
2018-09-18 15:30:00,162.72,162.86,162.56,162.7,10170.0,162.72,162.86,162.56,162.7,10170.0
2018-09-18 15:35:00,162.69,162.69,162.51,162.51,5667.0,162.69,162.69,162.51,162.51,5667.0
2018-09-18 15:40:00,162.52,162.52,162.13,162.21,16309.0,162.52,162.52,162.13,162.21,16309.0
2018-09-18 15:45:00,162.25,162.38,162.18,162.33,14867.0,162.25,162.38,162.18,162.33,14867.0
2018-09-18 15:50:00,162.35,162.35,162.03,162.04,15001.0,162.35,162.35,162.03,162.04,15001.0
2018-09-18 15:55:00,162.05,162.29,162.03,162.14,36898.0,162.05,162.29,162.03,162.14,36898.0
2018-09-19 09:30:00,162.11,162.16,161.69,161.69,2873.0,162.11,162.16,161.69,161.69,2873.0
2018-09-19 09:35:00,161.3,161.49,160.69,161.1,9628.0,161.3,161.49,160.69,161.1,9628.0
2018-09-19 09:40:00,161.15,161.81,161.15,161.66,9522.0,161.15,161.81,161.15,161.66,9522.0
2018-09-19 09:45:00,161.7,161.91,161.57,161.66,6833.0,161.7,161.91,161.57,161.66,6833.0
2018-09-19 09:50:00,161.65,162.08,161.65,161.89,3451.0,161.65,162.08,161.65,161.89,3451.0
2018-09-19 09:55:00,161.95,161.95,161.6,161.76,4791.0,161.95,161.95,161.6,161.76,4791.0
2018-09-19 10:00:00,161.74,161.81,161.73,161.75,912.0,161.74,161.81,161.73,161.75,912.0
2018-09-19 10:05:00,161.8,161.99,161.72,161.77,9206.0,161.8,161.99,161.72,161.77,9206.0
2018-09-19 10:10:00,161.74,161.74,161.37,161.57,5929.0,161.74,161.74,161.37,161.57,5929.0
2018-09-19 10:15:00,161.44,161.98,161.35,161.92,7600.0,161.44,161.98,161.35,161.92,7600.0
2018-09-19 10:20:00,161.95,162.0,161.66,161.79,4497.0,161.95,162.0,161.66,161.79,4497.0
2018-09-19 10:25:00,161.74,162.01,161.73,161.81,5400.0,161.74,162.01,161.73,161.81,5400.0
2018-09-19 10:30:00,161.9,162.47,161.88,162.02,5180.0,161.9,162.47,161.88,162.02,5180.0
2018-09-19 10:35:00,161.84,162.14,161.84,161.99,4000.0,161.84,162.14,161.84,161.99,4000.0
2018-09-19 10:40:00,162.0,162.0,161.68,161.78,1300.0,162.0,162.0,161.68,161.78,1300.0
2018-09-19 10:45:00,161.75,161.75,161.51,161.51,1100.0,161.75,161.75,161.51,161.51,1100.0
2018-09-19 10:50:00,161.32,161.32,161.1,161.12,1396.0,161.32,161.32,161.1,161.12,1396.0
2018-09-19 10:55:00,161.01,161.1,160.86,160.97,5743.0,161.01,161.1,160.86,160.97,5743.0
2018-09-19 11:00:00,160.93,161.04,160.71,161.01,2007.0,160.93,161.04,160.71,161.01,2007.0
2018-09-19 11:05:00,161.16,161.34,161.07,161.34,3220.0,161.16,161.34,161.07,161.34,3220.0
2018-09-19 11:10:00,161.41,161.53,161.26,161.32,1762.0,161.41,161.53,161.26,161.32,1762.0
2018-09-19 11:15:00,161.39,161.39,160.99,160.99,1800.0,161.39,161.39,160.99,160.99,1800.0
2018-09-19 11:20:00,161.05,161.14,160.88,161.0,2610.0,161.05,161.14,160.88,161.0,2610.0
2018-09-19 11:25:00,160.84,160.86,160.76,160.77,500.0,160.84,160.86,160.76,160.77,500.0
2018-09-19 11:30:00,160.77,160.77,160.56,160.56,600.0,160.77,160.77,160.56,160.56,600.0
2018-09-19 11:35:00,160.61,160.69,160.56,160.56,2100.0,160.61,160.69,160.56,160.56,2100.0
2018-09-19 11:40:00,160.59,160.59,160.4,160.42,3325.0,160.59,160.59,160.4,160.42,3325.0
2018-09-19 11:45:00,160.37,160.38,160.05,160.17,5060.0,160.37,160.38,160.05,160.17,5060.0
2018-09-19 11:50:00,160.25,160.7,160.18,160.7,5540.0,160.25,160.7,160.18,160.7,5540.0
2018-09-19 11:55:00,160.63,160.89,160.56,160.89,700.0,160.63,160.89,160.56,160.89,700.0
2018-09-19 12:00:00,160.67,160.77,160.47,160.47,3350.0,160.67,160.77,160.47,160.47,3350.0
2018-09-19 12:05:00,160.46,160.46,160.19,160.23,4090.0,160.46,160.46,160.19,160.23,4090.0
2018-09-19 12:10:00,160.23,160.25,159.89,160.11,5930.0,160.23,160.25,159.89,160.11,5930.0
2018-09-19 12:15:00,160.09,160.17,159.76,159.77,5384.0,160.09,160.17,159.76,159.77,5384.0
2018-09-19 12:20:00,159.88,159.93,159.63,159.73,4200.0,159.88,159.93,159.63,159.73,4200.0
2018-09-19 12:25:00,159.71,160.04,159.53,159.53,7595.0,159.71,160.04,159.53,159.53,7595.0
2018-09-19 12:30:00,159.6,159.7,159.5,159.5,4363.0,159.6,159.7,159.5,159.5,4363.0
2018-09-19 12:35:00,159.47,159.51,159.08,159.09,9115.0,159.47,159.51,159.08,159.09,9115.0
2018-09-19 12:40:00,159.14,159.54,159.14,159.42,4560.0,159.14,159.54,159.14,159.42,4560.0
2018-09-19 12:45:00,159.46,160.04,159.4,159.91,4823.0,159.46,160.04,159.4,159.91,4823.0
2018-09-19 12:50:00,159.98,160.15,159.85,160.11,7475.0,159.98,160.15,159.85,160.11,7475.0
2018-09-19 12:55:00,160.13,160.22,159.99,160.14,4700.0,160.13,160.22,159.99,160.14,4700.0
2018-09-19 13:00:00,160.21,160.21,159.94,159.97,3985.0,160.21,160.21,159.94,159.97,3985.0
2018-09-19 13:05:00,159.97,159.97,159.81,159.92,2200.0,159.97,159.97,159.81,159.92,2200.0
2018-09-19 13:10:00,159.97,160.05,159.75,159.78,3825.0,159.97,160.05,159.75,159.78,3825.0
2018-09-19 13:15:00,159.78,159.88,159.63,159.64,4002.0,159.78,159.88,159.63,159.64,4002.0
2018-09-19 13:20:00,159.73,159.73,159.51,159.66,4028.0,159.73,159.73,159.51,159.66,4028.0
2018-09-19 13:25:00,159.6,159.96,159.58,159.96,4300.0,159.6,159.96,159.58,159.96,4300.0
2018-09-19 13:30:00,159.86,160.02,159.77,159.81,2536.0,159.86,160.02,159.77,159.81,2536.0
2018-09-19 13:35:00,159.81,160.04,159.75,159.76,4829.0,159.81,160.04,159.75,159.76,4829.0
2018-09-19 13:40:00,159.76,159.86,159.38,159.42,9612.0,159.76,159.86,159.38,159.42,9612.0
2018-09-19 13:45:00,159.44,159.58,159.38,159.55,5115.0,159.44,159.58,159.38,159.55,5115.0
2018-09-19 13:50:00,159.51,159.62,159.45,159.55,5265.0,159.51,159.62,159.45,159.55,5265.0
2018-09-19 13:55:00,159.49,159.93,159.49,159.84,5700.0,159.49,159.93,159.49,159.84,5700.0
2018-09-19 14:00:00,159.83,159.84,159.62,159.76,3729.0,159.83,159.84,159.62,159.76,3729.0
2018-09-19 14:05:00,159.73,159.85,159.62,159.72,8345.0,159.73,159.85,159.62,159.72,8345.0
2018-09-19 14:10:00,159.78,160.06,159.77,160.06,7712.0,159.78,160.06,159.77,160.06,7712.0
2018-09-19 14:15:00,159.99,160.15,159.92,160.05,17483.0,159.99,160.15,159.92,160.05,17483.0
2018-09-19 14:20:00,160.08,160.09,159.98,160.01,7707.0,160.08,160.09,159.98,160.01,7707.0
2018-09-19 14:25:00,160.01,160.08,159.86,159.9,7676.0,160.01,160.08,159.86,159.9,7676.0
2018-09-19 14:30:00,159.91,160.05,159.88,159.97,5916.0,159.91,160.05,159.88,159.97,5916.0
2018-09-19 14:35:00,160.02,160.05,159.89,159.89,10771.0,160.02,160.05,159.89,159.89,10771.0
2018-09-19 14:40:00,159.91,159.99,159.82,159.92,11435.0,159.91,159.99,159.82,159.92,11435.0
2018-09-19 14:45:00,159.96,160.16,159.93,160.04,6562.0,159.96,160.16,159.93,160.04,6562.0
2018-09-19 14:50:00,160.04,160.04,159.91,159.95,5201.0,160.04,160.04,159.91,159.95,5201.0
2018-09-19 14:55:00,159.95,160.01,159.88,159.95,11770.0,159.95,160.01,159.88,159.95,11770.0
2018-09-19 15:00:00,159.99,160.07,159.93,159.95,7079.0,159.99,160.07,159.93,159.95,7079.0
2018-09-19 15:05:00,159.94,160.02,159.91,159.94,8999.0,159.94,160.02,159.91,159.94,8999.0
2018-09-19 15:10:00,159.93,160.06,159.85,159.99,10366.0,159.93,160.06,159.85,159.99,10366.0
2018-09-19 15:15:00,159.99,160.0,159.66,159.77,12864.0,159.99,160.0,159.66,159.77,12864.0
2018-09-19 15:20:00,159.85,160.05,159.78,159.8,6994.0,159.85,160.05,159.78,159.8,6994.0
2018-09-19 15:25:00,159.75,159.82,159.32,159.35,9631.0,159.75,159.82,159.32,159.35,9631.0
2018-09-19 15:30:00,159.35,159.52,159.27,159.41,7743.0,159.35,159.52,159.27,159.41,7743.0
2018-09-19 15:35:00,159.39,159.49,159.26,159.36,7905.0,159.39,159.49,159.26,159.36,7905.0
2018-09-19 15:40:00,159.36,159.68,159.26,159.52,14490.0,159.36,159.68,159.26,159.52,14490.0
2018-09-19 15:45:00,159.49,159.56,159.07,159.1,22095.0,159.49,159.56,159.07,159.1,22095.0
2018-09-19 15:50:00,159.16,159.47,159.02,159.33,29729.0,159.16,159.47,159.02,159.33,29729.0
2018-09-19 15:55:00,159.36,159.61,159.32,159.48,43926.0,159.36,159.61,159.32,159.48,43926.0
2018-09-20 09:30:00,159.89,159.89,157.46,157.78,20498.0,159.89,159.89,157.46,157.78,20498.0
2018-09-20 09:35:00,157.46,157.98,156.84,157.85,11849.0,157.46,157.98,156.84,157.85,11849.0
2018-09-20 09:40:00,157.83,158.93,157.66,158.3,13714.0,157.83,158.93,157.66,158.3,13714.0
2018-09-20 09:45:00,158.3,158.65,157.95,158.52,10386.0,158.3,158.65,157.95,158.52,10386.0
2018-09-20 09:50:00,159.01,159.01,158.32,158.61,10869.0,159.01,159.01,158.32,158.61,10869.0
2018-09-20 09:55:00,158.66,158.66,157.8,158.15,4855.0,158.66,158.66,157.8,158.15,4855.0
2018-09-20 10:00:00,158.25,158.65,158.16,158.37,8859.0,158.25,158.65,158.16,158.37,8859.0
2018-09-20 10:05:00,158.37,158.69,158.18,158.3,11900.0,158.37,158.69,158.18,158.3,11900.0
2018-09-20 10:10:00,158.48,158.51,157.88,158.0,13329.0,158.48,158.51,157.88,158.0,13329.0
2018-09-20 10:15:00,157.97,158.13,157.77,157.96,9800.0,157.97,158.13,157.77,157.96,9800.0
2018-09-20 10:20:00,157.96,158.0,157.21,157.35,7303.0,157.96,158.0,157.21,157.35,7303.0
2018-09-20 10:25:00,157.38,157.63,157.19,157.5,9379.0,157.38,157.63,157.19,157.5,9379.0
2018-09-20 10:30:00,157.65,157.94,157.38,157.58,13487.0,157.65,157.94,157.38,157.58,13487.0
2018-09-20 10:35:00,157.54,157.74,157.36,157.36,14445.0,157.54,157.74,157.36,157.36,14445.0
2018-09-20 10:40:00,157.36,157.56,157.19,157.56,6092.0,157.36,157.56,157.19,157.56,6092.0
2018-09-20 10:45:00,157.7,157.78,157.46,157.5,6016.0,157.7,157.78,157.46,157.5,6016.0
2018-09-20 10:50:00,157.51,157.89,157.47,157.83,9553.0,157.51,157.89,157.47,157.83,9553.0
2018-09-20 10:55:00,157.89,158.1,157.7,157.82,5442.0,157.89,158.1,157.7,157.82,5442.0
2018-09-20 11:00:00,157.68,157.82,157.55,157.74,5049.0,157.68,157.82,157.55,157.74,5049.0
2018-09-20 11:05:00,157.51,157.55,157.24,157.28,3164.0,157.51,157.55,157.24,157.28,3164.0
2018-09-20 11:10:00,157.45,157.55,157.07,157.12,2800.0,157.45,157.55,157.07,157.12,2800.0
2018-09-20 11:15:00,157.16,157.44,157.1,157.44,5222.0,157.16,157.44,157.1,157.44,5222.0
2018-09-20 11:20:00,157.43,157.57,157.34,157.57,6000.0,157.43,157.57,157.34,157.57,6000.0
2018-09-20 11:25:00,157.52,157.52,157.27,157.4,3960.0,157.52,157.52,157.27,157.4,3960.0
2018-09-20 11:30:00,157.4,157.47,157.06,157.13,3800.0,157.4,157.47,157.06,157.13,3800.0
2018-09-20 11:35:00,157.11,157.57,157.11,157.57,3628.0,157.11,157.57,157.11,157.57,3628.0
2018-09-20 11:40:00,157.41,157.62,157.41,157.59,4600.0,157.41,157.62,157.41,157.59,4600.0
2018-09-20 11:45:00,157.63,157.7,157.15,157.16,6726.0,157.63,157.7,157.15,157.16,6726.0
2018-09-20 11:50:00,157.17,157.25,157.06,157.17,6782.0,157.17,157.25,157.06,157.17,6782.0
2018-09-20 11:55:00,157.19,157.26,156.76,156.76,9711.0,157.19,157.26,156.76,156.76,9711.0
2018-09-20 12:00:00,156.71,156.72,156.2,156.21,6935.0,156.71,156.72,156.2,156.21,6935.0
2018-09-20 12:05:00,156.26,156.7,156.23,156.7,8869.0,156.26,156.7,156.23,156.7,8869.0
2018-09-20 12:10:00,156.69,156.88,156.61,156.86,9260.0,156.69,156.88,156.61,156.86,9260.0
2018-09-20 12:15:00,156.92,157.02,156.74,156.81,4450.0,156.92,157.02,156.74,156.81,4450.0
2018-09-20 12:20:00,156.99,157.05,156.79,156.79,4133.0,156.99,157.05,156.79,156.79,4133.0
2018-09-20 12:25:00,156.79,157.09,156.74,156.84,6283.0,156.79,157.09,156.74,156.84,6283.0
2018-09-20 12:30:00,156.9,157.03,156.76,156.86,8648.0,156.9,157.03,156.76,156.86,8648.0
2018-09-20 12:35:00,156.82,157.4,156.82,157.03,8152.0,156.82,157.4,156.82,157.03,8152.0
2018-09-20 12:40:00,157.03,157.29,156.97,157.19,9761.0,157.03,157.29,156.97,157.19,9761.0
2018-09-20 12:45:00,157.14,157.17,156.94,157.03,5947.0,157.14,157.17,156.94,157.03,5947.0
2018-09-20 12:50:00,157.03,157.17,156.94,157.08,5915.0,157.03,157.17,156.94,157.08,5915.0
2018-09-20 12:55:00,157.2,157.2,156.87,156.87,3546.0,157.2,157.2,156.87,156.87,3546.0
2018-09-20 13:00:00,156.87,156.98,156.87,156.95,2149.0,156.87,156.98,156.87,156.95,2149.0
2018-09-20 13:05:00,156.94,157.25,156.92,157.25,5200.0,156.94,157.25,156.92,157.25,5200.0
2018-09-20 13:10:00,157.29,157.29,156.89,157.03,8229.0,157.29,157.29,156.89,157.03,8229.0
2018-09-20 13:15:00,157.03,157.09,156.97,157.0,3948.0,157.03,157.09,156.97,157.0,3948.0
2018-09-20 13:20:00,157.06,157.27,157.06,157.16,3400.0,157.06,157.27,157.06,157.16,3400.0
2018-09-20 13:25:00,157.15,157.15,156.99,157.09,4244.0,157.15,157.15,156.99,157.09,4244.0
2018-09-20 13:30:00,157.12,157.16,157.0,157.04,3750.0,157.12,157.16,157.0,157.04,3750.0
2018-09-20 13:35:00,157.04,157.22,157.0,157.22,6915.0,157.04,157.22,157.0,157.22,6915.0
2018-09-20 13:40:00,157.19,157.39,157.13,157.31,5945.0,157.19,157.39,157.13,157.31,5945.0
2018-09-20 13:45:00,157.29,157.66,157.22,157.66,5726.0,157.29,157.66,157.22,157.66,5726.0
2018-09-20 13:50:00,157.6,157.64,157.39,157.53,6100.0,157.6,157.64,157.39,157.53,6100.0
2018-09-20 13:55:00,157.57,158.07,157.57,158.06,22443.0,157.57,158.07,157.57,158.06,22443.0
2018-09-20 14:00:00,158.09,158.36,158.02,158.36,25929.0,158.09,158.36,158.02,158.36,25929.0
2018-09-20 14:05:00,158.41,158.48,157.88,157.94,24578.0,158.41,158.48,157.88,157.94,24578.0
2018-09-20 14:10:00,157.94,158.26,157.88,158.26,5232.0,157.94,158.26,157.88,158.26,5232.0
2018-09-20 14:15:00,158.36,158.46,158.3,158.42,19964.0,158.36,158.46,158.3,158.42,19964.0
2018-09-20 14:20:00,158.33,158.63,158.18,158.33,32530.0,158.33,158.63,158.18,158.33,32530.0
2018-09-20 14:25:00,158.26,158.55,158.25,158.36,14204.0,158.26,158.55,158.25,158.36,14204.0
2018-09-20 14:30:00,158.37,158.39,157.88,157.88,4735.0,158.37,158.39,157.88,157.88,4735.0
2018-09-20 14:35:00,157.9,158.03,157.81,158.0,6715.0,157.9,158.03,157.81,158.0,6715.0
2018-09-20 14:40:00,157.96,157.99,157.93,157.93,2100.0,157.96,157.99,157.93,157.93,2100.0
2018-09-20 14:45:00,157.93,157.94,157.7,157.71,2000.0,157.93,157.94,157.7,157.71,2000.0
2018-09-20 14:50:00,157.71,157.84,157.61,157.62,4201.0,157.71,157.84,157.61,157.62,4201.0
2018-09-20 14:55:00,157.63,157.65,157.41,157.41,2500.0,157.63,157.65,157.41,157.41,2500.0
2018-09-20 15:00:00,157.36,157.7,157.36,157.62,5343.0,157.36,157.7,157.36,157.62,5343.0
2018-09-20 15:05:00,157.57,157.64,157.35,157.38,8019.0,157.57,157.64,157.35,157.38,8019.0
2018-09-20 15:10:00,157.37,157.51,157.31,157.32,5620.0,157.37,157.51,157.31,157.32,5620.0
2018-09-20 15:15:00,157.37,157.45,157.2,157.2,11384.0,157.37,157.45,157.2,157.2,11384.0
2018-09-20 15:20:00,157.26,157.26,156.75,156.97,25839.0,157.26,157.26,156.75,156.97,25839.0
2018-09-20 15:25:00,156.96,157.31,156.94,157.3,9906.0,156.96,157.31,156.94,157.3,9906.0
2018-09-20 15:30:00,157.31,157.79,157.27,157.52,16019.0,157.31,157.79,157.27,157.52,16019.0
2018-09-20 15:35:00,157.52,157.87,157.39,157.52,20383.0,157.52,157.87,157.39,157.52,20383.0
2018-09-20 15:40:00,157.53,157.97,157.53,157.74,20097.0,157.53,157.97,157.53,157.74,20097.0
2018-09-20 15:45:00,157.75,157.85,157.57,157.65,18437.0,157.75,157.85,157.57,157.65,18437.0
2018-09-20 15:50:00,157.65,157.85,157.5,157.65,25165.0,157.65,157.85,157.5,157.65,25165.0
2018-09-20 15:55:00,157.64,158.17,157.64,158.06,71365.0,157.64,158.17,157.64,158.06,71365.0
2018-09-21 09:30:00,158.1,158.55,158.06,158.37,11979.0,158.1,158.55,158.06,158.37,11979.0
2018-09-21 09:35:00,158.59,159.58,158.59,159.53,2632.0,158.59,159.58,158.59,159.53,2632.0
2018-09-21 09:40:00,159.2,159.54,158.41,158.78,23101.0,159.2,159.54,158.41,158.78,23101.0
2018-09-21 09:45:00,159.04,159.34,158.86,158.98,13705.0,159.04,159.34,158.86,158.98,13705.0
2018-09-21 09:50:00,158.99,159.3,158.83,159.21,7842.0,158.99,159.3,158.83,159.21,7842.0
2018-09-21 09:55:00,159.22,159.27,159.05,159.09,14847.0,159.22,159.27,159.05,159.09,14847.0
2018-09-21 10:00:00,159.09,159.24,158.98,159.0,5583.0,159.09,159.24,158.98,159.0,5583.0
2018-09-21 10:05:00,158.98,159.31,158.94,159.16,4500.0,158.98,159.31,158.94,159.16,4500.0
2018-09-21 10:10:00,159.19,159.19,158.61,158.61,3122.0,159.19,159.19,158.61,158.61,3122.0
2018-09-21 10:15:00,158.71,159.25,158.63,159.25,3470.0,158.71,159.25,158.63,159.25,3470.0
2018-09-21 10:20:00,159.2,159.2,158.52,158.52,3874.0,159.2,159.2,158.52,158.52,3874.0
2018-09-21 10:25:00,158.49,158.69,158.49,158.6,5915.0,158.49,158.69,158.49,158.6,5915.0
2018-09-21 10:30:00,158.71,158.8,158.62,158.65,14453.0,158.71,158.8,158.62,158.65,14453.0
2018-09-21 10:35:00,158.68,158.69,158.58,158.67,2400.0,158.68,158.69,158.58,158.67,2400.0
2018-09-21 10:40:00,158.58,158.64,158.15,158.33,5684.0,158.58,158.64,158.15,158.33,5684.0
2018-09-21 10:45:00,158.26,158.26,158.08,158.18,3176.0,158.26,158.26,158.08,158.18,3176.0
2018-09-21 10:50:00,158.23,158.44,158.18,158.25,15876.0,158.23,158.44,158.18,158.25,15876.0
2018-09-21 10:55:00,158.23,158.42,158.17,158.42,8897.0,158.23,158.42,158.17,158.42,8897.0
2018-09-21 11:00:00,158.53,158.59,158.49,158.5,2176.0,158.53,158.59,158.49,158.5,2176.0
2018-09-21 11:05:00,158.51,158.59,158.33,158.59,2422.0,158.51,158.59,158.33,158.59,2422.0
2018-09-21 11:10:00,158.63,158.63,158.16,158.44,6661.0,158.63,158.63,158.16,158.44,6661.0
2018-09-21 11:15:00,158.5,159.27,158.48,159.26,12027.0,158.5,159.27,158.48,159.26,12027.0
2018-09-21 11:20:00,159.26,160.09,159.24,160.09,14010.0,159.26,160.09,159.24,160.09,14010.0
2018-09-21 11:25:00,160.2,160.32,159.91,160.31,14640.0,160.2,160.32,159.91,160.31,14640.0
2018-09-21 11:30:00,160.12,160.52,159.96,160.46,9371.0,160.12,160.52,159.96,160.46,9371.0
2018-09-21 11:35:00,160.6,160.61,160.11,160.24,11148.0,160.6,160.61,160.11,160.24,11148.0
2018-09-21 11:40:00,160.0,160.43,160.0,160.33,9700.0,160.0,160.43,160.0,160.33,9700.0
2018-09-21 11:45:00,160.33,160.54,160.01,160.01,5775.0,160.33,160.54,160.01,160.01,5775.0
2018-09-21 11:50:00,160.0,160.05,159.51,160.05,7055.0,160.0,160.05,159.51,160.05,7055.0
2018-09-21 11:55:00,159.94,160.05,159.79,160.0,1958.0,159.94,160.05,159.79,160.0,1958.0
2018-09-21 12:00:00,159.98,160.2,159.72,159.73,6643.0,159.98,160.2,159.72,159.73,6643.0
2018-09-21 12:05:00,159.78,159.82,159.51,159.58,5452.0,159.78,159.82,159.51,159.58,5452.0
2018-09-21 12:10:00,159.66,159.66,159.35,159.45,7600.0,159.66,159.66,159.35,159.45,7600.0
2018-09-21 12:15:00,159.44,159.52,159.4,159.44,2074.0,159.44,159.52,159.4,159.44,2074.0
2018-09-21 12:20:00,159.53,159.86,159.5,159.57,3926.0,159.53,159.86,159.5,159.57,3926.0
2018-09-21 12:25:00,159.67,159.9,159.55,159.86,12005.0,159.67,159.9,159.55,159.86,12005.0
2018-09-21 12:30:00,159.84,159.84,159.68,159.75,3351.0,159.84,159.84,159.68,159.75,3351.0
2018-09-21 12:35:00,159.76,159.77,159.6,159.71,2620.0,159.76,159.77,159.6,159.71,2620.0
2018-09-21 12:40:00,159.74,159.8,159.45,159.55,8700.0,159.74,159.8,159.45,159.55,8700.0
2018-09-21 12:45:00,159.58,159.59,159.54,159.56,1819.0,159.58,159.59,159.54,159.56,1819.0
2018-09-21 12:50:00,159.6,159.6,159.42,159.42,6362.0,159.6,159.6,159.42,159.42,6362.0
2018-09-21 12:55:00,159.41,159.41,159.29,159.37,4802.0,159.41,159.41,159.29,159.37,4802.0
2018-09-21 13:00:00,159.37,159.37,159.17,159.17,6466.0,159.37,159.37,159.17,159.17,6466.0
2018-09-21 13:05:00,159.18,159.21,159.11,159.11,1642.0,159.18,159.21,159.11,159.11,1642.0
2018-09-21 13:10:00,159.14,159.14,158.98,158.99,4656.0,159.14,159.14,158.98,158.99,4656.0
2018-09-21 13:15:00,159.01,159.28,158.93,159.28,4036.0,159.01,159.28,158.93,159.28,4036.0
2018-09-21 13:20:00,159.28,159.32,159.25,159.32,2200.0,159.28,159.32,159.25,159.32,2200.0
2018-09-21 13:25:00,159.29,159.58,159.28,159.55,4186.0,159.29,159.58,159.28,159.55,4186.0
2018-09-21 13:30:00,159.56,159.57,159.5,159.5,860.0,159.56,159.57,159.5,159.5,860.0
2018-09-21 13:35:00,159.44,159.81,159.15,159.69,5997.0,159.44,159.81,159.15,159.69,5997.0
2018-09-21 13:40:00,159.67,159.78,159.38,159.38,6864.0,159.67,159.78,159.38,159.38,6864.0
2018-09-21 13:45:00,159.49,159.58,159.43,159.52,3920.0,159.49,159.58,159.43,159.52,3920.0
2018-09-21 13:50:00,159.64,159.81,159.49,159.51,4800.0,159.64,159.81,159.49,159.51,4800.0
2018-09-21 13:55:00,159.63,159.71,159.57,159.62,1300.0,159.63,159.71,159.57,159.62,1300.0
2018-09-21 14:00:00,159.56,159.7,159.43,159.49,9657.0,159.56,159.7,159.43,159.49,9657.0
2018-09-21 14:05:00,159.56,159.57,159.33,159.34,3300.0,159.56,159.57,159.33,159.34,3300.0
2018-09-21 14:10:00,159.28,159.29,159.03,159.07,2996.0,159.28,159.29,159.03,159.07,2996.0
2018-09-21 14:15:00,159.1,159.33,159.1,159.18,4386.0,159.1,159.33,159.1,159.18,4386.0
2018-09-21 14:20:00,159.07,159.18,159.03,159.03,2525.0,159.07,159.18,159.03,159.03,2525.0
2018-09-21 14:25:00,159.03,159.05,158.8,159.01,4286.0,159.03,159.05,158.8,159.01,4286.0
2018-09-21 14:30:00,158.94,159.11,158.77,158.77,4162.0,158.94,159.11,158.77,158.77,4162.0
2018-09-21 14:35:00,158.94,158.94,158.74,158.86,5448.0,158.94,158.94,158.74,158.86,5448.0
2018-09-21 14:40:00,158.8,158.81,158.76,158.78,2838.0,158.8,158.81,158.76,158.78,2838.0
2018-09-21 14:45:00,158.72,158.78,158.58,158.73,9612.0,158.72,158.78,158.58,158.73,9612.0
2018-09-21 14:50:00,158.72,158.82,158.71,158.79,2280.0,158.72,158.82,158.71,158.79,2280.0
2018-09-21 14:55:00,158.76,159.15,158.76,158.93,7900.0,158.76,159.15,158.76,158.93,7900.0
2018-09-21 15:00:00,158.99,159.3,158.97,159.22,8881.0,158.99,159.3,158.97,159.22,8881.0
2018-09-21 15:05:00,159.16,159.18,159.05,159.13,12638.0,159.16,159.18,159.05,159.13,12638.0
2018-09-21 15:10:00,159.1,159.23,159.02,159.15,8655.0,159.1,159.23,159.02,159.15,8655.0
2018-09-21 15:15:00,159.1,159.13,158.97,159.08,9215.0,159.1,159.13,158.97,159.08,9215.0
2018-09-21 15:20:00,159.06,159.2,159.01,159.2,9704.0,159.06,159.2,159.01,159.2,9704.0
2018-09-21 15:25:00,159.21,159.38,159.18,159.29,7561.0,159.21,159.38,159.18,159.29,7561.0
2018-09-21 15:30:00,159.29,159.3,159.2,159.25,26081.0,159.29,159.3,159.2,159.25,26081.0
2018-09-21 15:35:00,159.25,159.25,158.98,159.17,18394.0,159.25,159.25,158.98,159.17,18394.0
2018-09-21 15:40:00,159.19,159.21,158.96,158.97,33265.0,159.19,159.21,158.96,158.97,33265.0
2018-09-21 15:45:00,158.91,158.97,158.81,158.95,22085.0,158.91,158.97,158.81,158.95,22085.0
2018-09-21 15:50:00,158.91,159.04,158.91,158.98,27659.0,158.91,159.04,158.91,158.98,27659.0
2018-09-21 15:55:00,158.97,158.97,158.57,158.77,70592.0,158.97,158.97,158.57,158.77,70592.0
2018-09-24 09:30:00,158.29,158.62,158.02,158.02,8337.0,158.29,158.62,158.02,158.02,8337.0
2018-09-24 09:35:00,158.51,158.68,158.1,158.27,4600.0,158.51,158.68,158.1,158.27,4600.0
2018-09-24 09:40:00,159.06,159.25,158.46,158.49,3900.0,159.06,159.25,158.46,158.49,3900.0
2018-09-24 09:45:00,158.87,159.17,158.87,159.0,15208.0,158.87,159.17,158.87,159.0,15208.0
2018-09-24 09:50:00,158.95,159.04,158.84,158.86,3626.0,158.95,159.04,158.84,158.86,3626.0
2018-09-24 09:55:00,158.86,159.78,158.85,159.68,11344.0,158.86,159.78,158.85,159.68,11344.0
2018-09-24 10:00:00,159.48,159.62,159.32,159.39,7390.0,159.48,159.62,159.32,159.39,7390.0
2018-09-24 10:05:00,159.38,159.84,159.21,159.36,6421.0,159.38,159.84,159.21,159.36,6421.0
2018-09-24 10:10:00,159.35,159.35,159.03,159.09,7501.0,159.35,159.35,159.03,159.09,7501.0
2018-09-24 10:15:00,159.0,159.04,158.6,158.6,4587.0,159.0,159.04,158.6,158.6,4587.0
2018-09-24 10:20:00,158.74,158.85,158.55,158.81,4029.0,158.74,158.85,158.55,158.81,4029.0
2018-09-24 10:25:00,158.81,158.81,158.44,158.44,2697.0,158.81,158.81,158.44,158.44,2697.0
2018-09-24 10:30:00,158.4,158.49,158.1,158.1,10499.0,158.4,158.49,158.1,158.1,10499.0
2018-09-24 10:35:00,158.13,158.13,157.58,157.58,3000.0,158.13,158.13,157.58,157.58,3000.0
2018-09-24 10:40:00,157.43,157.57,157.23,157.23,4060.0,157.43,157.57,157.23,157.23,4060.0
2018-09-24 10:45:00,157.22,157.28,156.66,156.82,11293.0,157.22,157.28,156.66,156.82,11293.0
2018-09-24 10:50:00,156.82,156.97,156.75,156.8,5110.0,156.82,156.97,156.75,156.8,5110.0
2018-09-24 10:55:00,156.69,156.86,156.49,156.84,11123.0,156.69,156.86,156.49,156.84,11123.0
2018-09-24 11:00:00,156.74,156.83,156.53,156.73,20687.0,156.74,156.83,156.53,156.73,20687.0
2018-09-24 11:05:00,156.75,156.75,155.35,155.58,21924.0,156.75,156.75,155.35,155.58,21924.0
2018-09-24 11:10:00,155.58,155.58,154.34,154.69,60779.0,155.58,155.58,154.34,154.69,60779.0
2018-09-24 11:15:00,154.85,155.8,154.65,155.8,27359.0,154.85,155.8,154.65,155.8,27359.0
2018-09-24 11:20:00,155.77,156.31,155.76,156.06,13381.0,155.77,156.31,155.76,156.06,13381.0
2018-09-24 11:25:00,156.26,156.37,156.21,156.36,2020.0,156.26,156.37,156.21,156.36,2020.0
2018-09-24 11:30:00,156.3,156.3,155.58,155.75,6100.0,156.3,156.3,155.58,155.75,6100.0
2018-09-24 11:35:00,155.78,155.82,155.47,155.5,4114.0,155.78,155.82,155.47,155.5,4114.0
2018-09-24 11:40:00,155.58,155.62,155.03,155.22,10497.0,155.58,155.62,155.03,155.22,10497.0
2018-09-24 11:45:00,155.18,155.38,155.15,155.22,4747.0,155.18,155.38,155.15,155.22,4747.0
2018-09-24 11:50:00,155.3,155.48,155.23,155.43,3500.0,155.3,155.48,155.23,155.43,3500.0
2018-09-24 11:55:00,155.44,155.9,155.43,155.9,4307.0,155.44,155.9,155.43,155.9,4307.0
2018-09-24 12:00:00,155.97,156.52,155.93,156.39,4889.0,155.97,156.52,155.93,156.39,4889.0
2018-09-24 12:05:00,156.4,156.52,156.27,156.27,6600.0,156.4,156.52,156.27,156.27,6600.0
2018-09-24 12:10:00,156.27,156.55,156.27,156.44,10660.0,156.27,156.55,156.27,156.44,10660.0
2018-09-24 12:15:00,156.44,156.45,156.09,156.25,3600.0,156.44,156.45,156.09,156.25,3600.0
2018-09-24 12:20:00,156.22,156.22,155.48,155.87,7063.0,156.22,156.22,155.48,155.87,7063.0
2018-09-24 12:25:00,155.8,155.89,155.73,155.77,3246.0,155.8,155.89,155.73,155.77,3246.0
2018-09-24 12:30:00,155.8,156.18,155.8,156.11,3715.0,155.8,156.18,155.8,156.11,3715.0
2018-09-24 12:35:00,156.19,156.19,156.06,156.06,3442.0,156.19,156.19,156.06,156.06,3442.0
2018-09-24 12:40:00,156.04,156.04,155.4,155.4,20103.0,156.04,156.04,155.4,155.4,20103.0
2018-09-24 12:45:00,155.71,155.94,155.71,155.9,7531.0,155.71,155.94,155.71,155.9,7531.0
2018-09-24 12:50:00,155.94,155.98,155.8,155.84,8509.0,155.94,155.98,155.8,155.84,8509.0
2018-09-24 12:55:00,155.92,156.1,155.88,156.0,14391.0,155.92,156.1,155.88,156.0,14391.0
2018-09-24 13:00:00,156.05,156.05,155.83,155.97,7237.0,156.05,156.05,155.83,155.97,7237.0
2018-09-24 13:05:00,155.97,156.08,155.93,156.08,5001.0,155.97,156.08,155.93,156.08,5001.0
2018-09-24 13:10:00,156.1,156.27,156.1,156.25,3899.0,156.1,156.27,156.1,156.25,3899.0
2018-09-24 13:15:00,156.22,156.22,156.0,156.08,4969.0,156.22,156.22,156.0,156.08,4969.0
2018-09-24 13:20:00,156.19,156.48,156.13,156.48,20173.0,156.19,156.48,156.13,156.48,20173.0
2018-09-24 13:25:00,156.49,156.52,156.43,156.52,3400.0,156.49,156.52,156.43,156.52,3400.0
2018-09-24 13:30:00,156.52,156.55,156.41,156.47,10131.0,156.52,156.55,156.41,156.47,10131.0
2018-09-24 13:35:00,156.47,156.6,156.38,156.38,20394.0,156.47,156.6,156.38,156.38,20394.0
2018-09-24 13:40:00,156.42,156.48,156.41,156.44,4694.0,156.42,156.48,156.41,156.44,4694.0
2018-09-24 13:45:00,156.47,156.47,156.07,156.14,5407.0,156.47,156.47,156.07,156.14,5407.0
2018-09-24 13:50:00,156.12,156.28,156.08,156.24,8572.0,156.12,156.28,156.08,156.24,8572.0
2018-09-24 13:55:00,156.2,156.33,156.15,156.26,1800.0,156.2,156.33,156.15,156.26,1800.0
2018-09-24 14:00:00,156.24,156.33,156.14,156.33,5784.0,156.24,156.33,156.14,156.33,5784.0
2018-09-24 14:05:00,156.34,156.49,156.11,156.49,16080.0,156.34,156.49,156.11,156.49,16080.0
2018-09-24 14:10:00,156.43,157.15,156.37,157.15,24858.0,156.43,157.15,156.37,157.15,24858.0
2018-09-24 14:15:00,157.26,157.68,157.1,157.68,14254.0,157.26,157.68,157.1,157.68,14254.0
2018-09-24 14:20:00,157.48,158.26,157.38,158.0,44181.0,157.48,158.26,157.38,158.0,44181.0
2018-09-24 14:25:00,157.92,158.0,157.82,157.87,6768.0,157.92,158.0,157.82,157.87,6768.0
2018-09-24 14:30:00,157.86,157.9,157.72,157.78,8484.0,157.86,157.9,157.72,157.78,8484.0
2018-09-24 14:35:00,157.78,157.96,157.58,157.89,8000.0,157.78,157.96,157.58,157.89,8000.0
2018-09-24 14:40:00,157.92,157.96,157.65,157.87,16929.0,157.92,157.96,157.65,157.87,16929.0
2018-09-24 14:45:00,157.86,157.87,157.78,157.78,3379.0,157.86,157.87,157.78,157.78,3379.0
2018-09-24 14:50:00,157.76,157.97,157.59,157.81,6931.0,157.76,157.97,157.59,157.81,6931.0
2018-09-24 14:55:00,157.8,158.0,157.73,157.81,30049.0,157.8,158.0,157.73,157.81,30049.0
2018-09-24 15:00:00,157.88,157.88,157.74,157.83,15035.0,157.88,157.88,157.74,157.83,15035.0
2018-09-24 15:05:00,157.83,157.92,157.7,157.92,12300.0,157.83,157.92,157.7,157.92,12300.0
2018-09-24 15:10:00,157.9,157.9,157.73,157.86,10579.0,157.9,157.9,157.73,157.86,10579.0
2018-09-24 15:15:00,157.91,158.12,157.84,158.0,16114.0,157.91,158.12,157.84,158.0,16114.0
2018-09-24 15:20:00,157.96,157.96,157.69,157.69,5401.0,157.96,157.96,157.69,157.69,5401.0
2018-09-24 15:25:00,157.67,158.01,157.66,157.83,12662.0,157.67,158.01,157.66,157.83,12662.0
2018-09-24 15:30:00,157.87,157.96,157.64,157.71,18016.0,157.87,157.96,157.64,157.71,18016.0
2018-09-24 15:35:00,157.67,157.68,157.53,157.63,9399.0,157.67,157.68,157.53,157.63,9399.0
2018-09-24 15:40:00,157.57,157.86,157.57,157.83,14857.0,157.57,157.86,157.57,157.83,14857.0
2018-09-24 15:45:00,157.8,157.84,157.69,157.72,16710.0,157.8,157.84,157.69,157.72,16710.0
2018-09-24 15:50:00,157.7,157.74,157.57,157.62,19653.0,157.7,157.74,157.57,157.62,19653.0
2018-09-24 15:55:00,157.62,157.78,157.58,157.58,43953.0,157.62,157.78,157.58,157.58,43953.0
2018-09-25 09:30:00,158.58,159.37,158.58,158.65,9931.0,158.58,159.37,158.58,158.65,9931.0
2018-09-25 09:35:00,158.78,160.07,158.6,160.03,17353.0,158.78,160.07,158.6,160.03,17353.0
2018-09-25 09:40:00,160.03,160.25,159.94,160.14,11015.0,160.03,160.25,159.94,160.14,11015.0
2018-09-25 09:45:00,160.24,160.45,160.08,160.31,6769.0,160.24,160.45,160.08,160.31,6769.0
2018-09-25 09:50:00,160.28,160.32,160.05,160.08,10964.0,160.28,160.32,160.05,160.08,10964.0
2018-09-25 09:55:00,160.13,160.13,159.73,160.0,12340.0,160.13,160.13,159.73,160.0,12340.0
2018-09-25 10:00:00,160.0,160.06,159.72,159.85,6234.0,160.0,160.06,159.72,159.85,6234.0
2018-09-25 10:05:00,159.99,160.09,159.65,159.98,18081.0,159.99,160.09,159.65,159.98,18081.0
2018-09-25 10:10:00,160.03,160.06,159.68,159.8,13922.0,160.03,160.06,159.68,159.8,13922.0
2018-09-25 10:15:00,159.8,159.8,159.56,159.73,1435.0,159.8,159.8,159.56,159.73,1435.0
2018-09-25 10:20:00,159.61,159.67,159.49,159.64,8224.0,159.61,159.67,159.49,159.64,8224.0
2018-09-25 10:25:00,159.62,159.81,159.45,159.81,7920.0,159.62,159.81,159.45,159.81,7920.0
2018-09-25 10:30:00,159.68,159.71,159.57,159.62,4798.0,159.68,159.71,159.57,159.62,4798.0
2018-09-25 10:35:00,159.64,159.7,159.51,159.7,7348.0,159.64,159.7,159.51,159.7,7348.0
2018-09-25 10:40:00,159.61,159.76,159.59,159.67,3680.0,159.61,159.76,159.59,159.67,3680.0
2018-09-25 10:45:00,159.7,159.84,159.43,159.51,8762.0,159.7,159.84,159.43,159.51,8762.0
2018-09-25 10:50:00,159.49,159.53,159.34,159.53,4520.0,159.49,159.53,159.34,159.53,4520.0
2018-09-25 10:55:00,159.54,159.56,159.03,159.03,5206.0,159.54,159.56,159.03,159.03,5206.0
2018-09-25 11:00:00,159.03,159.14,158.79,159.04,4630.0,159.03,159.14,158.79,159.04,4630.0
2018-09-25 11:05:00,159.11,159.28,159.0,159.0,6256.0,159.11,159.28,159.0,159.0,6256.0
2018-09-25 11:10:00,158.99,159.13,158.85,159.05,3550.0,158.99,159.13,158.85,159.05,3550.0
2018-09-25 11:15:00,159.13,159.14,158.93,159.01,6585.0,159.13,159.14,158.93,159.01,6585.0
2018-09-25 11:20:00,159.03,159.27,158.99,159.16,6605.0,159.03,159.27,158.99,159.16,6605.0
2018-09-25 11:25:00,159.13,159.32,159.07,159.31,5403.0,159.13,159.32,159.07,159.31,5403.0
2018-09-25 11:30:00,159.31,159.73,159.31,159.7,11579.0,159.31,159.73,159.31,159.7,11579.0
2018-09-25 11:35:00,159.68,159.99,159.68,159.99,9579.0,159.68,159.99,159.68,159.99,9579.0
2018-09-25 11:40:00,160.06,160.19,159.98,160.01,5391.0,160.06,160.19,159.98,160.01,5391.0
2018-09-25 11:45:00,160.01,160.22,159.92,160.22,6863.0,160.01,160.22,159.92,160.22,6863.0
2018-09-25 11:50:00,160.23,160.4,160.23,160.36,2800.0,160.23,160.4,160.23,160.36,2800.0
2018-09-25 11:55:00,160.27,160.41,160.1,160.31,9072.0,160.27,160.41,160.1,160.31,9072.0
2018-09-25 12:00:00,160.29,160.39,160.28,160.34,2000.0,160.29,160.39,160.28,160.34,2000.0
2018-09-25 12:05:00,160.33,160.44,160.23,160.42,5665.0,160.33,160.44,160.23,160.42,5665.0
2018-09-25 12:10:00,160.41,160.45,160.09,160.22,5354.0,160.41,160.45,160.09,160.22,5354.0
2018-09-25 12:15:00,160.27,160.27,160.06,160.09,4200.0,160.27,160.27,160.06,160.09,4200.0
2018-09-25 12:20:00,160.09,160.4,160.09,160.4,3900.0,160.09,160.4,160.09,160.4,3900.0
2018-09-25 12:25:00,160.45,160.54,160.37,160.52,5146.0,160.45,160.54,160.37,160.52,5146.0
2018-09-25 12:30:00,160.51,160.55,160.32,160.55,2800.0,160.51,160.55,160.32,160.55,2800.0
2018-09-25 12:35:00,160.51,160.52,160.26,160.48,6138.0,160.51,160.52,160.26,160.48,6138.0
2018-09-25 12:40:00,160.53,160.53,160.15,160.15,3520.0,160.53,160.53,160.15,160.15,3520.0
2018-09-25 12:45:00,160.19,160.19,160.0,160.05,4714.0,160.19,160.19,160.0,160.05,4714.0
2018-09-25 12:50:00,160.05,160.11,160.03,160.07,2889.0,160.05,160.11,160.03,160.07,2889.0
2018-09-25 12:55:00,160.1,160.21,160.01,160.05,7751.0,160.1,160.21,160.01,160.05,7751.0
2018-09-25 13:00:00,160.09,160.23,160.06,160.23,11324.0,160.09,160.23,160.06,160.23,11324.0
2018-09-25 13:05:00,160.26,160.52,160.24,160.4,9053.0,160.26,160.52,160.24,160.4,9053.0
2018-09-25 13:10:00,160.32,160.35,160.24,160.24,3840.0,160.32,160.35,160.24,160.24,3840.0
2018-09-25 13:15:00,160.3,160.34,160.22,160.22,2729.0,160.3,160.34,160.22,160.22,2729.0
2018-09-25 13:20:00,160.24,160.28,160.06,160.24,7744.0,160.24,160.28,160.06,160.24,7744.0
2018-09-25 13:25:00,160.22,160.24,160.12,160.14,3768.0,160.22,160.24,160.12,160.14,3768.0
2018-09-25 13:30:00,160.18,160.19,160.06,160.19,3080.0,160.18,160.19,160.06,160.19,3080.0
2018-09-25 13:35:00,160.16,160.16,160.02,160.12,5260.0,160.16,160.16,160.02,160.12,5260.0
2018-09-25 13:40:00,160.07,160.07,159.78,159.89,4418.0,160.07,160.07,159.78,159.89,4418.0
2018-09-25 13:45:00,159.89,160.03,159.87,160.03,4581.0,159.89,160.03,159.87,160.03,4581.0
2018-09-25 13:50:00,159.99,160.08,159.95,160.03,6306.0,159.99,160.08,159.95,160.03,6306.0
2018-09-25 13:55:00,160.0,160.04,159.82,160.04,5944.0,160.0,160.04,159.82,160.04,5944.0
2018-09-25 14:00:00,159.97,160.19,159.93,160.17,6739.0,159.97,160.19,159.93,160.17,6739.0
2018-09-25 14:05:00,160.14,160.17,160.0,160.05,3892.0,160.14,160.17,160.0,160.05,3892.0
2018-09-25 14:10:00,160.0,160.01,159.88,159.96,3862.0,160.0,160.01,159.88,159.96,3862.0
2018-09-25 14:15:00,159.93,159.96,159.89,159.96,4401.0,159.93,159.96,159.89,159.96,4401.0
2018-09-25 14:20:00,159.98,159.98,159.88,159.88,3664.0,159.98,159.98,159.88,159.88,3664.0
2018-09-25 14:25:00,159.87,159.87,159.81,159.82,2061.0,159.87,159.87,159.81,159.82,2061.0
2018-09-25 14:30:00,159.82,159.83,159.59,159.6,4380.0,159.82,159.83,159.59,159.6,4380.0
2018-09-25 14:35:00,159.58,159.96,159.58,159.96,9181.0,159.58,159.96,159.58,159.96,9181.0
2018-09-25 14:40:00,159.99,160.17,159.93,159.93,8022.0,159.99,160.17,159.93,159.93,8022.0
2018-09-25 14:45:00,159.94,160.01,159.9,159.94,2853.0,159.94,160.01,159.9,159.94,2853.0
2018-09-25 14:50:00,159.98,160.01,159.83,159.83,7320.0,159.98,160.01,159.83,159.83,7320.0
2018-09-25 14:55:00,159.85,159.93,159.81,159.93,4100.0,159.85,159.93,159.81,159.93,4100.0
2018-09-25 15:00:00,159.95,159.95,159.72,159.78,23948.0,159.95,159.95,159.72,159.78,23948.0
2018-09-25 15:05:00,159.78,159.86,159.72,159.77,6784.0,159.78,159.86,159.72,159.77,6784.0
2018-09-25 15:10:00,159.75,159.82,159.74,159.76,8112.0,159.75,159.82,159.74,159.76,8112.0
2018-09-25 15:15:00,159.72,159.86,159.64,159.85,7707.0,159.72,159.86,159.64,159.85,7707.0
2018-09-25 15:20:00,159.82,160.08,159.82,160.08,5745.0,159.82,160.08,159.82,160.08,5745.0
2018-09-25 15:25:00,160.08,160.13,160.02,160.04,7277.0,160.08,160.13,160.02,160.04,7277.0
2018-09-25 15:30:00,160.06,160.11,160.02,160.08,6789.0,160.06,160.11,160.02,160.08,6789.0
2018-09-25 15:35:00,160.08,160.23,160.05,160.12,12597.0,160.08,160.23,160.05,160.12,12597.0
2018-09-25 15:40:00,160.11,160.37,160.08,160.33,15783.0,160.11,160.37,160.08,160.33,15783.0
2018-09-25 15:45:00,160.36,160.52,160.33,160.52,18939.0,160.36,160.52,160.33,160.52,18939.0
2018-09-25 15:50:00,160.49,160.49,160.22,160.29,19561.0,160.49,160.49,160.22,160.29,19561.0
2018-09-25 15:55:00,160.28,160.35,160.01,160.04,43307.0,160.28,160.35,160.01,160.04,43307.0
2018-09-26 09:30:00,162.57,163.5,161.56,162.73,15124.0,162.57,163.5,161.56,162.73,15124.0
2018-09-26 09:35:00,162.37,163.82,162.28,163.57,36662.0,162.37,163.82,162.28,163.57,36662.0
2018-09-26 09:40:00,163.78,164.13,163.6,164.02,27772.0,163.78,164.13,163.6,164.02,27772.0
2018-09-26 09:45:00,164.0,164.67,163.63,163.85,21432.0,164.0,164.67,163.63,163.85,21432.0
2018-09-26 09:50:00,163.63,164.45,163.51,164.45,20822.0,163.63,164.45,163.51,164.45,20822.0
2018-09-26 09:55:00,164.26,164.54,163.63,163.71,18010.0,164.26,164.54,163.63,163.71,18010.0
2018-09-26 10:00:00,163.61,163.81,163.45,163.66,19172.0,163.61,163.81,163.45,163.66,19172.0
2018-09-26 10:05:00,163.65,164.07,163.43,164.07,25216.0,163.65,164.07,163.43,164.07,25216.0
2018-09-26 10:10:00,163.93,164.08,163.63,163.84,10689.0,163.93,164.08,163.63,163.84,10689.0
2018-09-26 10:15:00,163.79,164.1,163.67,163.99,13231.0,163.79,164.1,163.67,163.99,13231.0
2018-09-26 10:20:00,164.04,164.17,163.93,164.09,10454.0,164.04,164.17,163.93,164.09,10454.0
2018-09-26 10:25:00,164.17,164.21,163.96,164.21,5294.0,164.17,164.21,163.96,164.21,5294.0
2018-09-26 10:30:00,164.16,164.64,164.15,164.35,5316.0,164.16,164.64,164.15,164.35,5316.0
2018-09-26 10:35:00,164.43,164.65,164.18,164.56,9800.0,164.43,164.65,164.18,164.56,9800.0
2018-09-26 10:40:00,164.64,164.69,164.07,164.08,7387.0,164.64,164.69,164.07,164.08,7387.0
2018-09-26 10:45:00,164.08,164.27,164.01,164.27,9174.0,164.08,164.27,164.01,164.27,9174.0
2018-09-26 10:50:00,164.2,164.2,163.91,163.95,25978.0,164.2,164.2,163.91,163.95,25978.0
2018-09-26 10:55:00,163.93,164.19,163.79,163.89,10069.0,163.93,164.19,163.79,163.89,10069.0
2018-09-26 11:00:00,163.89,164.1,163.83,164.02,5131.0,163.89,164.1,163.83,164.02,5131.0
2018-09-26 11:05:00,164.05,164.13,163.88,163.88,3627.0,164.05,164.13,163.88,163.88,3627.0
2018-09-26 11:10:00,163.88,164.06,163.88,164.04,6978.0,163.88,164.06,163.88,164.04,6978.0
2018-09-26 11:15:00,164.05,164.16,163.91,163.98,6570.0,164.05,164.16,163.91,163.98,6570.0
2018-09-26 11:20:00,163.98,164.43,163.97,164.33,12659.0,163.98,164.43,163.97,164.33,12659.0
2018-09-26 11:25:00,164.36,164.48,163.95,164.47,4912.0,164.36,164.48,163.95,164.47,4912.0
2018-09-26 11:30:00,164.39,164.39,164.08,164.19,3381.0,164.39,164.39,164.08,164.19,3381.0
2018-09-26 11:35:00,164.2,164.5,164.14,164.5,16896.0,164.2,164.5,164.14,164.5,16896.0
2018-09-26 11:40:00,164.54,164.61,164.27,164.34,2917.0,164.54,164.61,164.27,164.34,2917.0
2018-09-26 11:45:00,164.35,164.7,164.35,164.68,2868.0,164.35,164.7,164.35,164.68,2868.0
2018-09-26 11:50:00,164.75,165.38,164.64,165.14,78537.0,164.75,165.38,164.64,165.14,78537.0
2018-09-26 11:55:00,165.2,165.35,165.1,165.33,15350.0,165.2,165.35,165.1,165.33,15350.0
2018-09-26 12:00:00,165.43,165.98,165.3,165.3,25654.0,165.43,165.98,165.3,165.3,25654.0
2018-09-26 12:05:00,165.3,165.48,165.23,165.47,7104.0,165.3,165.48,165.23,165.47,7104.0
2018-09-26 12:10:00,165.48,165.48,165.14,165.17,16381.0,165.48,165.48,165.14,165.17,16381.0
2018-09-26 12:15:00,165.2,165.31,165.16,165.24,3582.0,165.2,165.31,165.16,165.24,3582.0
2018-09-26 12:20:00,165.28,165.47,165.11,165.47,11227.0,165.28,165.47,165.11,165.47,11227.0
2018-09-26 12:25:00,165.45,165.5,165.21,165.31,3833.0,165.45,165.5,165.21,165.31,3833.0
2018-09-26 12:30:00,165.36,165.59,165.36,165.49,4552.0,165.36,165.59,165.36,165.49,4552.0
2018-09-26 12:35:00,165.54,165.6,165.49,165.6,5700.0,165.54,165.6,165.49,165.6,5700.0
2018-09-26 12:40:00,165.59,165.63,165.49,165.53,8441.0,165.59,165.63,165.49,165.53,8441.0
2018-09-26 12:45:00,165.57,165.58,165.44,165.57,3700.0,165.57,165.58,165.44,165.57,3700.0
2018-09-26 12:50:00,165.56,165.73,165.41,165.72,6297.0,165.56,165.73,165.41,165.72,6297.0
2018-09-26 12:55:00,165.68,165.68,165.55,165.62,4501.0,165.68,165.68,165.55,165.62,4501.0
2018-09-26 13:00:00,165.62,165.67,165.32,165.5,7257.0,165.62,165.67,165.32,165.5,7257.0
2018-09-26 13:05:00,165.39,165.52,165.29,165.51,6148.0,165.39,165.52,165.29,165.51,6148.0
2018-09-26 13:10:00,165.56,165.83,165.56,165.68,4200.0,165.56,165.83,165.56,165.68,4200.0
2018-09-26 13:15:00,165.78,165.92,165.52,165.58,20449.0,165.78,165.92,165.52,165.58,20449.0
2018-09-26 13:20:00,165.55,165.83,165.55,165.69,4300.0,165.55,165.83,165.55,165.69,4300.0
2018-09-26 13:25:00,165.74,165.89,165.62,165.73,7288.0,165.74,165.89,165.62,165.73,7288.0
2018-09-26 13:30:00,165.77,165.79,165.32,165.51,7140.0,165.77,165.79,165.32,165.51,7140.0
2018-09-26 13:35:00,165.47,165.56,165.2,165.27,4135.0,165.47,165.56,165.2,165.27,4135.0
2018-09-26 13:40:00,165.26,165.28,165.1,165.11,3400.0,165.26,165.28,165.1,165.11,3400.0
2018-09-26 13:45:00,165.17,165.2,164.9,164.94,10491.0,165.17,165.2,164.9,164.94,10491.0
2018-09-26 13:50:00,164.91,165.16,164.86,165.12,9109.0,164.91,165.16,164.86,165.12,9109.0
2018-09-26 13:55:00,165.07,165.36,165.06,165.24,4317.0,165.07,165.36,165.06,165.24,4317.0
2018-09-26 14:00:00,165.32,165.87,165.25,165.86,17345.0,165.32,165.87,165.25,165.86,17345.0
2018-09-26 14:05:00,165.93,165.93,165.51,165.52,8900.0,165.93,165.93,165.51,165.52,8900.0
2018-09-26 14:10:00,165.58,165.59,165.12,165.55,9203.0,165.58,165.59,165.12,165.55,9203.0
2018-09-26 14:15:00,165.57,165.93,165.57,165.93,11304.0,165.57,165.93,165.57,165.93,11304.0
2018-09-26 14:20:00,165.86,165.86,165.45,165.74,9257.0,165.86,165.86,165.45,165.74,9257.0
2018-09-26 14:25:00,165.78,165.96,165.77,165.92,15028.0,165.78,165.96,165.77,165.92,15028.0
2018-09-26 14:30:00,165.95,166.33,165.95,166.33,10774.0,165.95,166.33,165.95,166.33,10774.0
2018-09-26 14:35:00,166.28,166.33,165.77,165.8,15001.0,166.28,166.33,165.77,165.8,15001.0
2018-09-26 14:40:00,165.79,165.88,165.5,165.55,9210.0,165.79,165.88,165.5,165.55,9210.0
2018-09-26 14:45:00,165.46,165.74,165.46,165.7,15262.0,165.46,165.74,165.46,165.7,15262.0
2018-09-26 14:50:00,165.7,165.97,165.65,165.94,16381.0,165.7,165.97,165.65,165.94,16381.0
2018-09-26 14:55:00,165.93,166.15,165.83,166.06,21372.0,165.93,166.15,165.83,166.06,21372.0
2018-09-26 15:00:00,166.02,166.06,165.66,165.72,13613.0,166.02,166.06,165.66,165.72,13613.0
2018-09-26 15:05:00,165.72,165.74,165.61,165.74,5886.0,165.72,165.74,165.61,165.74,5886.0
2018-09-26 15:10:00,165.72,165.87,165.67,165.87,13215.0,165.72,165.87,165.67,165.87,13215.0
2018-09-26 15:15:00,165.87,166.06,165.77,165.84,18954.0,165.87,166.06,165.77,165.84,18954.0
2018-09-26 15:20:00,165.79,166.16,165.79,166.11,21413.0,165.79,166.16,165.79,166.11,21413.0
2018-09-26 15:25:00,166.1,166.23,166.06,166.23,17517.0,166.1,166.23,166.06,166.23,17517.0
2018-09-26 15:30:00,166.22,166.44,166.2,166.34,20846.0,166.22,166.44,166.2,166.34,20846.0
2018-09-26 15:35:00,166.34,166.38,166.2,166.2,14215.0,166.34,166.38,166.2,166.2,14215.0
2018-09-26 15:40:00,166.21,166.23,165.95,165.96,26506.0,166.21,166.23,165.95,165.96,26506.0
2018-09-26 15:45:00,165.92,165.95,165.21,165.36,29720.0,165.92,165.95,165.21,165.36,29720.0
2018-09-26 15:50:00,165.34,165.74,165.32,165.64,30032.0,165.34,165.74,165.32,165.64,30032.0
2018-09-26 15:55:00,165.61,165.63,165.32,165.39,48011.0,165.61,165.63,165.32,165.39,48011.0
2018-09-27 09:30:00,165.2,165.71,165.0,165.0,8885.0,165.2,165.71,165.0,165.0,8885.0
2018-09-27 09:35:00,165.19,165.78,165.01,165.74,3623.0,165.19,165.78,165.01,165.74,3623.0
2018-09-27 09:40:00,165.75,166.84,165.75,166.84,8551.0,165.75,166.84,165.75,166.84,8551.0
2018-09-27 09:45:00,166.8,166.81,165.96,166.25,16320.0,166.8,166.81,165.96,166.25,16320.0
2018-09-27 09:50:00,166.17,166.37,165.75,165.88,24180.0,166.17,166.37,165.75,165.88,24180.0
2018-09-27 09:55:00,165.88,165.98,165.54,165.75,6128.0,165.88,165.98,165.54,165.75,6128.0
2018-09-27 10:00:00,165.91,166.28,165.76,165.81,11636.0,165.91,166.28,165.76,165.81,11636.0
2018-09-27 10:05:00,165.78,165.92,165.47,165.48,4520.0,165.78,165.92,165.47,165.48,4520.0
2018-09-27 10:10:00,165.46,165.46,164.85,165.01,3108.0,165.46,165.46,164.85,165.01,3108.0
2018-09-27 10:15:00,165.01,165.02,164.77,164.84,3700.0,165.01,165.02,164.77,164.84,3700.0
2018-09-27 10:20:00,164.83,164.83,164.42,164.52,2456.0,164.83,164.83,164.42,164.52,2456.0
2018-09-27 10:25:00,164.46,164.73,164.33,164.39,4550.0,164.46,164.73,164.33,164.39,4550.0
2018-09-27 10:30:00,164.32,164.44,164.16,164.44,9453.0,164.32,164.44,164.16,164.44,9453.0
2018-09-27 10:35:00,164.46,164.62,164.46,164.54,2600.0,164.46,164.62,164.46,164.54,2600.0
2018-09-27 10:40:00,164.57,164.76,164.55,164.62,7733.0,164.57,164.76,164.55,164.62,7733.0
2018-09-27 10:45:00,164.56,164.56,164.38,164.55,2900.0,164.56,164.56,164.38,164.55,2900.0
2018-09-27 10:50:00,164.46,164.51,164.12,164.37,6613.0,164.46,164.51,164.12,164.37,6613.0
2018-09-27 10:55:00,164.42,164.45,164.25,164.29,3709.0,164.42,164.45,164.25,164.29,3709.0
2018-09-27 11:00:00,164.37,164.41,164.28,164.38,5721.0,164.37,164.41,164.28,164.38,5721.0
2018-09-27 11:05:00,164.33,164.38,164.26,164.26,2011.0,164.33,164.38,164.26,164.26,2011.0
2018-09-27 11:10:00,164.27,164.48,164.23,164.48,6225.0,164.27,164.48,164.23,164.48,6225.0
2018-09-27 11:15:00,164.44,164.76,164.44,164.76,5240.0,164.44,164.76,164.44,164.76,5240.0
2018-09-27 11:20:00,164.76,164.99,164.71,164.74,6210.0,164.76,164.99,164.71,164.74,6210.0
2018-09-27 11:25:00,164.8,164.89,164.67,164.78,6750.0,164.8,164.89,164.67,164.78,6750.0
2018-09-27 11:30:00,164.66,164.91,164.66,164.89,7261.0,164.66,164.91,164.66,164.89,7261.0
2018-09-27 11:35:00,164.83,165.38,164.83,165.38,8875.0,164.83,165.38,164.83,165.38,8875.0
2018-09-27 11:40:00,165.41,165.6,165.31,165.31,5150.0,165.41,165.6,165.31,165.31,5150.0
2018-09-27 11:45:00,165.42,165.85,165.33,165.66,4370.0,165.42,165.85,165.33,165.66,4370.0
2018-09-27 11:50:00,165.57,165.73,165.39,165.57,4450.0,165.57,165.73,165.39,165.57,4450.0
2018-09-27 11:55:00,165.55,165.88,165.48,165.74,7120.0,165.55,165.88,165.48,165.74,7120.0
2018-09-27 12:00:00,165.67,165.92,165.65,165.92,7600.0,165.67,165.92,165.65,165.92,7600.0
2018-09-27 12:05:00,165.91,165.95,165.68,165.7,2050.0,165.91,165.95,165.68,165.7,2050.0
2018-09-27 12:10:00,165.55,165.56,165.34,165.38,3200.0,165.55,165.56,165.34,165.38,3200.0
2018-09-27 12:15:00,165.39,165.42,165.27,165.36,1100.0,165.39,165.42,165.27,165.36,1100.0
2018-09-27 12:20:00,165.35,165.36,165.23,165.31,1800.0,165.35,165.36,165.23,165.31,1800.0
2018-09-27 12:25:00,165.31,165.76,165.26,165.67,8700.0,165.31,165.76,165.26,165.67,8700.0
2018-09-27 12:30:00,165.64,165.75,165.44,165.5,18278.0,165.64,165.75,165.44,165.5,18278.0
2018-09-27 12:35:00,165.41,165.44,165.26,165.26,6052.0,165.41,165.44,165.26,165.26,6052.0
2018-09-27 12:40:00,165.17,165.17,164.92,165.09,5869.0,165.17,165.17,164.92,165.09,5869.0
2018-09-27 12:45:00,165.07,165.1,164.82,165.08,2120.0,165.07,165.1,164.82,165.08,2120.0
2018-09-27 12:50:00,165.02,165.34,164.99,165.3,6025.0,165.02,165.34,164.99,165.3,6025.0
2018-09-27 12:55:00,165.25,165.37,165.1,165.24,3128.0,165.25,165.37,165.1,165.24,3128.0
2018-09-27 13:00:00,165.19,165.33,165.14,165.33,4785.0,165.19,165.33,165.14,165.33,4785.0
2018-09-27 13:05:00,165.31,165.55,165.3,165.54,4392.0,165.31,165.55,165.3,165.54,4392.0
2018-09-27 13:10:00,165.53,165.73,165.22,165.3,6061.0,165.53,165.73,165.22,165.3,6061.0
2018-09-27 13:15:00,165.14,165.26,165.1,165.21,3076.0,165.14,165.26,165.1,165.21,3076.0
2018-09-27 13:20:00,165.14,165.21,164.9,164.91,1200.0,165.14,165.21,164.9,164.91,1200.0
2018-09-27 13:25:00,164.72,164.82,164.55,164.66,7370.0,164.72,164.82,164.55,164.66,7370.0
2018-09-27 13:30:00,164.61,164.61,164.21,164.21,2705.0,164.61,164.61,164.21,164.21,2705.0
2018-09-27 13:35:00,164.24,164.66,164.2,164.25,4760.0,164.24,164.66,164.2,164.25,4760.0
2018-09-27 13:40:00,164.34,164.45,164.23,164.28,3366.0,164.34,164.45,164.23,164.28,3366.0
2018-09-27 13:45:00,164.27,164.32,164.2,164.21,1300.0,164.27,164.32,164.2,164.21,1300.0
2018-09-27 13:50:00,164.28,164.62,164.28,164.62,3114.0,164.28,164.62,164.28,164.62,3114.0
2018-09-27 13:55:00,164.58,164.58,164.36,164.46,2467.0,164.58,164.58,164.36,164.46,2467.0
2018-09-27 14:00:00,164.41,164.45,164.17,164.23,4137.0,164.41,164.45,164.17,164.23,4137.0
2018-09-27 14:05:00,164.3,164.42,164.23,164.42,1300.0,164.3,164.42,164.23,164.42,1300.0
2018-09-27 14:10:00,164.53,164.53,164.38,164.5,1299.0,164.53,164.53,164.38,164.5,1299.0
2018-09-27 14:15:00,164.5,164.81,164.42,164.74,5550.0,164.5,164.81,164.42,164.74,5550.0
2018-09-27 14:20:00,164.74,164.91,164.65,164.88,7787.0,164.74,164.91,164.65,164.88,7787.0
2018-09-27 14:25:00,164.86,164.91,164.83,164.87,2142.0,164.86,164.91,164.83,164.87,2142.0
2018-09-27 14:30:00,164.85,164.85,164.38,164.38,1732.0,164.85,164.85,164.38,164.38,1732.0
2018-09-27 14:35:00,164.38,164.38,164.22,164.3,3000.0,164.38,164.38,164.22,164.3,3000.0
2018-09-27 14:40:00,164.43,164.45,164.27,164.28,1000.0,164.43,164.45,164.27,164.28,1000.0
2018-09-27 14:45:00,164.36,164.42,164.31,164.35,1772.0,164.36,164.42,164.31,164.35,1772.0
2018-09-27 14:50:00,164.26,164.28,164.21,164.25,1900.0,164.26,164.28,164.21,164.25,1900.0
2018-09-27 14:55:00,164.25,164.32,164.18,164.25,6431.0,164.25,164.32,164.18,164.25,6431.0
2018-09-27 15:00:00,164.28,164.3,164.19,164.27,6900.0,164.28,164.3,164.19,164.27,6900.0
2018-09-27 15:05:00,164.28,164.36,164.21,164.25,5524.0,164.28,164.36,164.21,164.25,5524.0
2018-09-27 15:10:00,164.27,164.35,164.24,164.28,3500.0,164.27,164.35,164.24,164.28,3500.0
2018-09-27 15:15:00,164.28,164.3,164.22,164.25,4100.0,164.28,164.3,164.22,164.25,4100.0
2018-09-27 15:20:00,164.31,164.31,164.19,164.27,5250.0,164.31,164.31,164.19,164.27,5250.0
2018-09-27 15:25:00,164.27,164.41,164.2,164.28,12771.0,164.27,164.41,164.2,164.28,12771.0
2018-09-27 15:30:00,164.29,164.41,164.19,164.29,10559.0,164.29,164.41,164.19,164.29,10559.0
2018-09-27 15:35:00,164.27,164.43,164.25,164.28,5505.0,164.27,164.43,164.25,164.28,5505.0
2018-09-27 15:40:00,164.3,164.4,164.26,164.4,8050.0,164.3,164.4,164.26,164.4,8050.0
2018-09-27 15:45:00,164.37,164.43,164.33,164.36,11411.0,164.37,164.43,164.33,164.36,11411.0
2018-09-27 15:50:00,164.33,164.53,164.25,164.53,20473.0,164.33,164.53,164.25,164.53,20473.0
2018-09-27 15:55:00,164.53,164.74,164.34,164.34,44568.0,164.53,164.74,164.34,164.34,44568.0
2018-09-28 09:30:00,164.25,164.75,163.56,164.6,14985.0,164.25,164.75,163.56,164.6,14985.0
2018-09-28 09:35:00,164.52,164.87,163.63,164.42,30410.0,164.52,164.87,163.63,164.42,30410.0
2018-09-28 09:40:00,164.43,164.74,163.93,163.93,38910.0,164.43,164.74,163.93,163.93,38910.0
2018-09-28 09:45:00,163.98,164.01,163.37,163.37,3500.0,163.98,164.01,163.37,163.37,3500.0
2018-09-28 09:50:00,163.37,163.5,163.05,163.37,14883.0,163.37,163.5,163.05,163.37,14883.0
2018-09-28 09:55:00,163.38,163.66,163.12,163.62,11010.0,163.38,163.66,163.12,163.62,11010.0
2018-09-28 10:00:00,163.5,163.7,163.48,163.48,12623.0,163.5,163.7,163.48,163.48,12623.0
2018-09-28 10:05:00,163.47,163.59,163.28,163.59,4070.0,163.47,163.59,163.28,163.59,4070.0
2018-09-28 10:10:00,163.59,163.61,163.44,163.56,5500.0,163.59,163.61,163.44,163.56,5500.0
2018-09-28 10:15:00,163.56,163.66,163.36,163.55,5505.0,163.56,163.66,163.36,163.55,5505.0
2018-09-28 10:20:00,163.31,163.44,162.9,162.96,3505.0,163.31,163.44,162.9,162.96,3505.0
2018-09-28 10:25:00,162.89,163.0,162.4,162.99,34534.0,162.89,163.0,162.4,162.99,34534.0
2018-09-28 10:30:00,162.89,163.45,162.88,163.27,10418.0,162.89,163.45,162.88,163.27,10418.0
2018-09-28 10:35:00,163.28,163.73,163.09,163.69,10659.0,163.28,163.73,163.09,163.69,10659.0
2018-09-28 10:40:00,163.72,163.83,163.52,163.57,2707.0,163.72,163.83,163.52,163.57,2707.0
2018-09-28 10:45:00,163.52,163.63,163.1,163.1,17722.0,163.52,163.63,163.1,163.1,17722.0
2018-09-28 10:50:00,163.1,163.25,162.97,163.22,4500.0,163.1,163.25,162.97,163.22,4500.0
2018-09-28 10:55:00,163.25,163.25,162.97,162.97,9495.0,163.25,163.25,162.97,162.97,9495.0
2018-09-28 11:00:00,163.01,163.11,162.93,162.93,4786.0,163.01,163.11,162.93,162.93,4786.0
2018-09-28 11:05:00,162.89,162.89,162.62,162.69,4927.0,162.89,162.89,162.62,162.69,4927.0
2018-09-28 11:10:00,162.74,163.19,162.74,162.93,13786.0,162.74,163.19,162.74,162.93,13786.0
2018-09-28 11:15:00,163.04,163.18,162.95,162.95,4874.0,163.04,163.18,162.95,162.95,4874.0
2018-09-28 11:20:00,163.0,163.13,162.85,162.91,5350.0,163.0,163.13,162.85,162.91,5350.0
2018-09-28 11:25:00,162.85,162.97,162.8,162.88,2159.0,162.85,162.97,162.8,162.88,2159.0
2018-09-28 11:30:00,162.95,162.95,162.76,162.83,7250.0,162.95,162.95,162.76,162.83,7250.0
2018-09-28 11:35:00,162.88,162.95,162.8,162.8,2001.0,162.88,162.95,162.8,162.8,2001.0
2018-09-28 11:40:00,162.8,163.05,162.76,163.05,7140.0,162.8,163.05,162.76,163.05,7140.0
2018-09-28 11:45:00,163.03,163.41,163.01,163.41,2500.0,163.03,163.41,163.01,163.41,2500.0
2018-09-28 11:50:00,163.41,163.42,162.98,163.08,3896.0,163.41,163.42,162.98,163.08,3896.0
2018-09-28 11:55:00,163.01,163.04,162.94,162.97,2710.0,163.01,163.04,162.94,162.97,2710.0
2018-09-28 12:00:00,162.96,163.18,162.95,163.14,5417.0,162.96,163.18,162.95,163.14,5417.0
2018-09-28 12:05:00,163.19,163.2,163.11,163.11,2000.0,163.19,163.2,163.11,163.11,2000.0
2018-09-28 12:10:00,163.09,163.26,163.01,163.14,2400.0,163.09,163.26,163.01,163.14,2400.0
2018-09-28 12:15:00,163.15,163.23,163.08,163.15,2015.0,163.15,163.23,163.08,163.15,2015.0
2018-09-28 12:20:00,163.19,163.19,163.06,163.06,2300.0,163.19,163.19,163.06,163.06,2300.0
2018-09-28 12:25:00,163.06,163.21,163.0,163.21,2025.0,163.06,163.21,163.0,163.21,2025.0
2018-09-28 12:30:00,163.21,163.26,163.13,163.26,4766.0,163.21,163.26,163.13,163.26,4766.0
2018-09-28 12:35:00,163.24,163.45,163.24,163.25,3600.0,163.24,163.45,163.24,163.25,3600.0
2018-09-28 12:40:00,163.25,163.45,163.21,163.32,4499.0,163.25,163.45,163.21,163.32,4499.0
2018-09-28 12:45:00,163.41,163.44,163.21,163.24,9143.0,163.41,163.44,163.21,163.24,9143.0
2018-09-28 12:50:00,163.21,163.34,163.18,163.26,3088.0,163.21,163.34,163.18,163.26,3088.0
2018-09-28 12:55:00,163.26,163.31,163.23,163.27,1100.0,163.26,163.31,163.23,163.27,1100.0
2018-09-28 13:00:00,163.25,163.37,163.25,163.36,3200.0,163.25,163.37,163.25,163.36,3200.0
2018-09-28 13:05:00,163.31,163.43,163.31,163.35,3050.0,163.31,163.43,163.31,163.35,3050.0
2018-09-28 13:10:00,163.39,163.65,163.39,163.65,5656.0,163.39,163.65,163.39,163.65,5656.0
2018-09-28 13:15:00,163.57,163.66,163.54,163.58,3505.0,163.57,163.66,163.54,163.58,3505.0
2018-09-28 13:20:00,163.56,163.65,163.44,163.5,1800.0,163.56,163.65,163.44,163.5,1800.0
2018-09-28 13:25:00,163.54,163.71,163.49,163.59,3424.0,163.54,163.71,163.49,163.59,3424.0
2018-09-28 13:30:00,163.64,163.86,163.64,163.84,6171.0,163.64,163.86,163.64,163.84,6171.0
2018-09-28 13:35:00,163.85,163.9,163.8,163.87,4952.0,163.85,163.9,163.8,163.87,4952.0
2018-09-28 13:40:00,163.89,164.0,163.84,164.0,5754.0,163.89,164.0,163.84,164.0,5754.0
2018-09-28 13:45:00,163.9,163.9,163.63,163.63,1589.0,163.9,163.9,163.63,163.63,1589.0
2018-09-28 13:50:00,163.64,163.64,163.48,163.48,2100.0,163.64,163.64,163.48,163.48,2100.0
2018-09-28 13:55:00,163.51,163.51,163.11,163.15,1956.0,163.51,163.51,163.11,163.15,1956.0
2018-09-28 14:00:00,163.11,163.12,163.0,163.06,13731.0,163.11,163.12,163.0,163.06,13731.0
2018-09-28 14:05:00,163.06,163.19,162.99,163.07,5683.0,163.06,163.19,162.99,163.07,5683.0
2018-09-28 14:10:00,163.07,163.13,163.02,163.09,5549.0,163.07,163.13,163.02,163.09,5549.0
2018-09-28 14:15:00,163.09,163.18,162.99,163.1,4236.0,163.09,163.18,162.99,163.1,4236.0
2018-09-28 14:20:00,163.05,163.3,163.03,163.3,1200.0,163.05,163.3,163.03,163.3,1200.0
2018-09-28 14:25:00,163.24,163.29,163.08,163.12,2800.0,163.24,163.29,163.08,163.12,2800.0
2018-09-28 14:30:00,163.08,163.08,162.92,162.97,4651.0,163.08,163.08,162.92,162.97,4651.0
2018-09-28 14:35:00,162.87,163.05,162.87,162.95,4700.0,162.87,163.05,162.87,162.95,4700.0
2018-09-28 14:40:00,162.91,162.91,162.53,162.62,4320.0,162.91,162.91,162.53,162.62,4320.0
2018-09-28 14:45:00,162.71,162.88,162.7,162.82,6500.0,162.71,162.88,162.7,162.82,6500.0
2018-09-28 14:50:00,162.84,162.96,162.8,162.96,8078.0,162.84,162.96,162.8,162.96,8078.0
2018-09-28 14:55:00,162.99,163.05,162.76,162.86,5570.0,162.99,163.05,162.76,162.86,5570.0
2018-09-28 15:00:00,162.82,162.91,162.78,162.87,11500.0,162.82,162.91,162.78,162.87,11500.0
2018-09-28 15:05:00,162.85,162.9,162.77,162.8,5400.0,162.85,162.9,162.77,162.8,5400.0
2018-09-28 15:10:00,162.77,162.8,162.42,162.46,6436.0,162.77,162.8,162.42,162.46,6436.0
2018-09-28 15:15:00,162.49,162.56,162.39,162.49,11460.0,162.49,162.56,162.39,162.49,11460.0
2018-09-28 15:20:00,162.43,162.84,162.43,162.77,7600.0,162.43,162.84,162.43,162.77,7600.0
2018-09-28 15:25:00,162.75,162.78,162.48,162.48,21529.0,162.75,162.78,162.48,162.48,21529.0
2018-09-28 15:30:00,162.48,162.73,162.41,162.66,15696.0,162.48,162.73,162.41,162.66,15696.0
2018-09-28 15:35:00,162.74,162.9,162.63,162.81,13976.0,162.74,162.9,162.63,162.81,13976.0
2018-09-28 15:40:00,162.83,162.97,162.82,162.86,10184.0,162.83,162.97,162.82,162.86,10184.0
2018-09-28 15:45:00,162.87,163.13,162.78,163.12,20484.0,162.87,163.13,162.78,163.12,20484.0
2018-09-28 15:50:00,163.11,163.12,162.92,163.0,22970.0,163.11,163.12,162.92,163.0,22970.0
2018-09-28 15:55:00,163.0,163.15,162.85,162.93,40731.0,163.0,163.15,162.85,162.93,40731.0
2018-10-01 09:30:00,163.21,164.0,162.14,162.14,15979.0,163.21,164.0,162.14,162.14,15979.0
2018-10-01 09:35:00,162.14,163.6,161.78,163.6,14174.0,162.14,163.6,161.78,163.6,14174.0
2018-10-01 09:40:00,163.25,164.22,163.07,164.22,18848.0,163.25,164.22,163.07,164.22,18848.0
2018-10-01 09:45:00,164.02,164.79,163.9,164.2,28576.0,164.02,164.79,163.9,164.2,28576.0
2018-10-01 09:50:00,164.19,164.62,164.17,164.33,20974.0,164.19,164.62,164.17,164.33,20974.0
2018-10-01 09:55:00,164.36,164.48,164.19,164.42,7474.0,164.36,164.48,164.19,164.42,7474.0
2018-10-01 10:00:00,164.12,164.21,163.68,163.86,8450.0,164.12,164.21,163.68,163.86,8450.0
2018-10-01 10:05:00,163.75,163.95,163.06,163.08,5895.0,163.75,163.95,163.06,163.08,5895.0
2018-10-01 10:10:00,163.26,163.43,163.06,163.06,3207.0,163.26,163.43,163.06,163.06,3207.0
2018-10-01 10:15:00,163.21,163.21,162.84,163.13,7200.0,163.21,163.21,162.84,163.13,7200.0
2018-10-01 10:20:00,163.11,163.22,162.72,163.07,11831.0,163.11,163.22,162.72,163.07,11831.0
2018-10-01 10:25:00,163.03,163.1,162.97,163.1,15179.0,163.03,163.1,162.97,163.1,15179.0
2018-10-01 10:30:00,163.1,163.1,162.93,162.93,12116.0,163.1,163.1,162.93,162.93,12116.0
2018-10-01 10:35:00,162.82,162.82,162.05,162.08,11283.0,162.82,162.82,162.05,162.08,11283.0
2018-10-01 10:40:00,162.07,162.18,161.91,161.91,7125.0,162.07,162.18,161.91,161.91,7125.0
2018-10-01 10:45:00,161.93,162.21,161.93,162.15,8801.0,161.93,162.21,161.93,162.15,8801.0
2018-10-01 10:50:00,162.1,162.21,161.61,161.61,3048.0,162.1,162.21,161.61,161.61,3048.0
2018-10-01 10:55:00,161.5,161.53,161.04,161.17,3018.0,161.5,161.53,161.04,161.17,3018.0
2018-10-01 11:00:00,161.15,161.53,161.15,161.39,4035.0,161.15,161.53,161.15,161.39,4035.0
2018-10-01 11:05:00,161.46,161.75,161.31,161.45,10524.0,161.46,161.75,161.31,161.45,10524.0
2018-10-01 11:10:00,161.24,161.3,161.15,161.15,1350.0,161.24,161.3,161.15,161.15,1350.0
2018-10-01 11:15:00,161.15,161.21,160.78,160.88,34417.0,161.15,161.21,160.78,160.88,34417.0
2018-10-01 11:20:00,160.84,162.13,160.83,162.13,6017.0,160.84,162.13,160.83,162.13,6017.0
2018-10-01 11:25:00,161.95,161.97,161.26,161.29,3200.0,161.95,161.97,161.26,161.29,3200.0
2018-10-01 11:30:00,161.35,161.59,161.34,161.45,7438.0,161.35,161.59,161.34,161.45,7438.0
2018-10-01 11:35:00,161.49,161.49,161.11,161.21,1390.0,161.49,161.49,161.11,161.21,1390.0
2018-10-01 11:40:00,161.31,161.59,161.14,161.14,6896.0,161.31,161.59,161.14,161.14,6896.0
2018-10-01 11:45:00,161.25,161.25,160.99,160.99,5850.0,161.25,161.25,160.99,160.99,5850.0
2018-10-01 11:50:00,160.93,161.46,160.93,161.29,3200.0,160.93,161.46,160.93,161.29,3200.0
2018-10-01 11:55:00,161.31,161.78,161.26,161.56,7688.0,161.31,161.78,161.26,161.56,7688.0
2018-10-01 12:00:00,161.39,161.39,161.3,161.37,1130.0,161.39,161.39,161.3,161.37,1130.0
2018-10-01 12:05:00,161.32,161.4,161.31,161.34,2064.0,161.32,161.4,161.31,161.34,2064.0
2018-10-01 12:10:00,161.36,161.75,161.27,161.59,5558.0,161.36,161.75,161.27,161.59,5558.0
2018-10-01 12:15:00,161.46,161.63,161.45,161.62,2358.0,161.46,161.63,161.45,161.62,2358.0
2018-10-01 12:20:00,161.53,161.55,161.4,161.52,3562.0,161.53,161.55,161.4,161.52,3562.0
2018-10-01 12:25:00,161.53,161.58,161.26,161.26,7500.0,161.53,161.58,161.26,161.26,7500.0
2018-10-01 12:30:00,161.28,161.28,161.05,161.05,3170.0,161.28,161.28,161.05,161.05,3170.0
2018-10-01 12:35:00,161.13,161.22,161.04,161.11,2700.0,161.13,161.22,161.04,161.11,2700.0
2018-10-01 12:40:00,161.22,161.22,161.07,161.07,907.0,161.22,161.22,161.07,161.07,907.0
2018-10-01 12:45:00,161.08,161.14,161.05,161.08,4000.0,161.08,161.14,161.05,161.08,4000.0
2018-10-01 12:50:00,161.14,161.34,161.14,161.24,2125.0,161.14,161.34,161.14,161.24,2125.0
2018-10-01 12:55:00,161.13,161.13,161.03,161.04,1100.0,161.13,161.13,161.03,161.04,1100.0
2018-10-01 13:00:00,161.02,161.04,160.9,160.94,7525.0,161.02,161.04,160.9,160.94,7525.0
2018-10-01 13:05:00,160.99,161.14,160.85,160.85,2799.0,160.99,161.14,160.85,160.85,2799.0
2018-10-01 13:10:00,160.93,161.08,160.8,160.95,4323.0,160.93,161.08,160.8,160.95,4323.0
2018-10-01 13:15:00,160.93,161.15,160.93,161.11,3700.0,160.93,161.15,160.93,161.11,3700.0
2018-10-01 13:20:00,161.15,161.2,161.04,161.16,5250.0,161.15,161.2,161.04,161.16,5250.0
2018-10-01 13:25:00,161.25,161.28,161.12,161.17,1600.0,161.25,161.28,161.12,161.17,1600.0
2018-10-01 13:30:00,161.17,161.29,161.17,161.24,1310.0,161.17,161.29,161.17,161.24,1310.0
2018-10-01 13:35:00,161.29,161.31,161.17,161.3,1400.0,161.29,161.31,161.17,161.3,1400.0
2018-10-01 13:40:00,161.3,161.44,161.22,161.44,8450.0,161.3,161.44,161.22,161.44,8450.0
2018-10-01 13:45:00,161.45,161.53,161.37,161.4,2000.0,161.45,161.53,161.37,161.4,2000.0
2018-10-01 13:50:00,161.39,161.39,161.21,161.21,1600.0,161.39,161.39,161.21,161.21,1600.0
2018-10-01 13:55:00,161.31,161.65,161.2,161.64,14903.0,161.31,161.65,161.2,161.64,14903.0
2018-10-01 14:00:00,161.53,161.55,161.43,161.49,15026.0,161.53,161.55,161.43,161.49,15026.0
2018-10-01 14:05:00,161.49,161.5,161.21,161.21,3720.0,161.49,161.5,161.21,161.21,3720.0
2018-10-01 14:10:00,161.25,161.41,161.25,161.37,3800.0,161.25,161.41,161.25,161.37,3800.0
2018-10-01 14:15:00,161.35,161.35,161.22,161.25,9000.0,161.35,161.35,161.22,161.25,9000.0
2018-10-01 14:20:00,161.27,161.55,161.25,161.5,8323.0,161.27,161.55,161.25,161.5,8323.0
2018-10-01 14:25:00,161.55,161.8,161.55,161.77,3682.0,161.55,161.8,161.55,161.77,3682.0
2018-10-01 14:30:00,161.78,161.81,161.58,161.68,5939.0,161.78,161.81,161.58,161.68,5939.0
2018-10-01 14:35:00,161.69,161.69,161.63,161.64,400.0,161.69,161.69,161.63,161.64,400.0
2018-10-01 14:40:00,161.52,161.52,161.25,161.28,8813.0,161.52,161.52,161.25,161.28,8813.0
2018-10-01 14:45:00,161.35,161.65,161.33,161.47,20729.0,161.35,161.65,161.33,161.47,20729.0
2018-10-01 14:50:00,161.4,161.4,161.24,161.36,4043.0,161.4,161.4,161.24,161.36,4043.0
2018-10-01 14:55:00,161.38,161.39,161.25,161.25,2300.0,161.38,161.39,161.25,161.25,2300.0
2018-10-01 15:00:00,161.27,161.29,160.98,161.06,9900.0,161.27,161.29,160.98,161.06,9900.0
2018-10-01 15:05:00,161.05,161.18,161.03,161.18,5045.0,161.05,161.18,161.03,161.18,5045.0
2018-10-01 15:10:00,161.16,161.18,161.08,161.1,2339.0,161.16,161.18,161.08,161.1,2339.0
2018-10-01 15:15:00,161.11,161.11,160.88,161.0,4725.0,161.11,161.11,160.88,161.0,4725.0
2018-10-01 15:20:00,161.0,161.0,160.72,160.8,3460.0,161.0,161.0,160.72,160.8,3460.0
2018-10-01 15:25:00,160.81,160.82,160.12,160.59,9601.0,160.81,160.82,160.12,160.59,9601.0
2018-10-01 15:30:00,160.59,160.59,159.57,159.57,16713.0,160.59,160.59,159.57,159.57,16713.0
2018-10-01 15:35:00,159.55,159.82,159.34,159.34,17558.0,159.55,159.82,159.34,159.34,17558.0
2018-10-01 15:40:00,159.34,159.63,159.34,159.61,11849.0,159.34,159.63,159.34,159.61,11849.0
2018-10-01 15:45:00,159.61,159.83,159.55,159.56,12190.0,159.61,159.83,159.55,159.56,12190.0
2018-10-01 15:50:00,159.56,159.71,159.48,159.55,21864.0,159.56,159.71,159.48,159.55,21864.0
2018-10-01 15:55:00,159.53,159.67,159.35,159.43,40833.0,159.53,159.67,159.35,159.43,40833.0
2018-10-02 09:30:00,159.09,159.93,158.7,158.96,27403.0,159.09,159.93,158.7,158.96,27403.0
2018-10-02 09:35:00,159.13,159.13,157.89,158.27,5600.0,159.13,159.13,157.89,158.27,5600.0
2018-10-02 09:40:00,158.42,158.98,158.27,158.67,23404.0,158.42,158.98,158.27,158.67,23404.0
2018-10-02 09:45:00,158.68,159.22,158.67,159.15,19528.0,158.68,159.22,158.67,159.15,19528.0
2018-10-02 09:50:00,159.15,159.37,159.15,159.15,13400.0,159.15,159.37,159.15,159.15,13400.0
2018-10-02 09:55:00,159.16,159.52,159.1,159.29,6738.0,159.16,159.52,159.1,159.29,6738.0
2018-10-02 10:00:00,159.27,159.34,158.52,158.82,7399.0,159.27,159.34,158.52,158.82,7399.0
2018-10-02 10:05:00,158.72,158.81,158.24,158.25,3324.0,158.72,158.81,158.24,158.25,3324.0
2018-10-02 10:10:00,158.24,158.24,157.73,157.91,13564.0,158.24,158.24,157.73,157.91,13564.0
2018-10-02 10:15:00,157.9,157.98,157.55,157.82,7480.0,157.9,157.98,157.55,157.82,7480.0
2018-10-02 10:20:00,157.92,158.12,157.81,157.92,4596.0,157.92,158.12,157.81,157.92,4596.0
2018-10-02 10:25:00,157.92,158.3,157.84,158.27,4054.0,157.92,158.3,157.84,158.27,4054.0
2018-10-02 10:30:00,158.23,158.28,158.02,158.28,3523.0,158.23,158.28,158.02,158.28,3523.0
2018-10-02 10:35:00,158.27,158.43,157.29,157.45,8079.0,158.27,158.43,157.29,157.45,8079.0
2018-10-02 10:40:00,157.42,157.45,157.04,157.21,6388.0,157.42,157.45,157.04,157.21,6388.0
2018-10-02 10:45:00,157.15,157.2,156.82,157.09,6242.0,157.15,157.2,156.82,157.09,6242.0
2018-10-02 10:50:00,157.27,157.41,157.11,157.21,4500.0,157.27,157.41,157.11,157.21,4500.0
2018-10-02 10:55:00,157.2,157.2,156.57,156.65,8258.0,157.2,157.2,156.57,156.65,8258.0
2018-10-02 11:00:00,156.58,156.75,156.41,156.75,13671.0,156.58,156.75,156.41,156.75,13671.0
2018-10-02 11:05:00,156.76,157.03,156.7,157.03,4700.0,156.76,157.03,156.7,157.03,4700.0
2018-10-02 11:10:00,157.04,157.09,156.63,156.66,8127.0,157.04,157.09,156.63,156.66,8127.0
2018-10-02 11:15:00,156.59,156.68,156.34,156.35,11562.0,156.59,156.68,156.34,156.35,11562.0
2018-10-02 11:20:00,156.48,156.53,156.03,156.03,4600.0,156.48,156.53,156.03,156.03,4600.0
2018-10-02 11:25:00,156.18,156.18,155.8,155.91,9300.0,156.18,156.18,155.8,155.91,9300.0
2018-10-02 11:30:00,156.0,156.39,155.93,156.38,8667.0,156.0,156.39,155.93,156.38,8667.0
2018-10-02 11:35:00,156.52,156.73,156.42,156.56,41279.0,156.52,156.73,156.42,156.56,41279.0
2018-10-02 11:40:00,156.65,156.92,156.65,156.83,6566.0,156.65,156.92,156.65,156.83,6566.0
2018-10-02 11:45:00,156.77,157.08,156.75,157.05,10546.0,156.77,157.08,156.75,157.05,10546.0
2018-10-02 11:50:00,157.09,157.19,156.98,157.15,9300.0,157.09,157.19,156.98,157.15,9300.0
2018-10-02 11:55:00,157.17,157.36,157.16,157.18,5700.0,157.17,157.36,157.16,157.18,5700.0
2018-10-02 12:00:00,157.15,157.54,157.15,157.43,7906.0,157.15,157.54,157.15,157.43,7906.0
2018-10-02 12:05:00,157.48,157.56,157.26,157.27,10625.0,157.48,157.56,157.26,157.27,10625.0
2018-10-02 12:10:00,157.21,157.24,156.85,156.92,4800.0,157.21,157.24,156.85,156.92,4800.0
2018-10-02 12:15:00,157.0,157.09,156.71,156.71,4857.0,157.0,157.09,156.71,156.71,4857.0
2018-10-02 12:20:00,156.72,156.73,156.42,156.47,3024.0,156.72,156.73,156.42,156.47,3024.0
2018-10-02 12:25:00,156.49,156.67,156.48,156.58,3300.0,156.49,156.67,156.48,156.58,3300.0
2018-10-02 12:30:00,156.52,156.94,156.44,156.94,9502.0,156.52,156.94,156.44,156.94,9502.0
2018-10-02 12:35:00,156.79,156.97,156.73,156.97,5409.0,156.79,156.97,156.73,156.97,5409.0
2018-10-02 12:40:00,157.0,157.29,156.83,156.85,6220.0,157.0,157.29,156.83,156.85,6220.0
2018-10-02 12:45:00,157.01,157.09,156.94,156.98,10634.0,157.01,157.09,156.94,156.98,10634.0
2018-10-02 12:50:00,156.91,156.91,156.36,156.66,12025.0,156.91,156.91,156.36,156.66,12025.0
2018-10-02 12:55:00,156.66,156.66,156.46,156.58,5725.0,156.66,156.66,156.46,156.58,5725.0
2018-10-02 13:00:00,156.59,156.73,156.58,156.58,7800.0,156.59,156.73,156.58,156.58,7800.0
2018-10-02 13:05:00,156.55,156.74,156.5,156.74,3752.0,156.55,156.74,156.5,156.74,3752.0
2018-10-02 13:10:00,156.8,156.86,156.73,156.86,3820.0,156.8,156.86,156.73,156.86,3820.0
2018-10-02 13:15:00,156.91,157.19,156.73,157.19,5600.0,156.91,157.19,156.73,157.19,5600.0
2018-10-02 13:20:00,157.15,157.19,157.05,157.12,7056.0,157.15,157.19,157.05,157.12,7056.0
2018-10-02 13:25:00,157.12,157.17,156.87,156.98,7962.0,157.12,157.17,156.87,156.98,7962.0
2018-10-02 13:30:00,157.06,157.06,156.87,156.96,3100.0,157.06,157.06,156.87,156.96,3100.0
2018-10-02 13:35:00,156.95,157.04,156.89,156.93,4505.0,156.95,157.04,156.89,156.93,4505.0
2018-10-02 13:40:00,157.03,157.03,156.69,156.69,3562.0,157.03,157.03,156.69,156.69,3562.0
2018-10-02 13:45:00,156.71,156.9,156.7,156.9,7100.0,156.71,156.9,156.7,156.9,7100.0
2018-10-02 13:50:00,156.86,157.07,156.86,156.97,3653.0,156.86,157.07,156.86,156.97,3653.0
2018-10-02 13:55:00,157.0,157.06,156.95,157.04,6497.0,157.0,157.06,156.95,157.04,6497.0
2018-10-02 14:00:00,157.08,157.12,156.94,156.99,8500.0,157.08,157.12,156.94,156.99,8500.0
2018-10-02 14:05:00,157.0,157.09,156.93,156.93,5480.0,157.0,157.09,156.93,156.93,5480.0
2018-10-02 14:10:00,156.97,157.27,156.93,157.26,5800.0,156.97,157.27,156.93,157.26,5800.0
2018-10-02 14:15:00,157.22,157.41,157.18,157.21,6154.0,157.22,157.41,157.18,157.21,6154.0
2018-10-02 14:20:00,157.22,157.24,157.09,157.09,3927.0,157.22,157.24,157.09,157.09,3927.0
2018-10-02 14:25:00,157.08,157.17,157.08,157.17,2700.0,157.08,157.17,157.08,157.17,2700.0
2018-10-02 14:30:00,157.16,157.22,157.06,157.11,6699.0,157.16,157.22,157.06,157.11,6699.0
2018-10-02 14:35:00,157.1,157.22,157.06,157.1,12736.0,157.1,157.22,157.06,157.1,12736.0
2018-10-02 14:40:00,157.1,157.14,156.97,156.97,5400.0,157.1,157.14,156.97,156.97,5400.0
2018-10-02 14:45:00,156.97,156.97,156.64,156.7,5660.0,156.97,156.97,156.64,156.7,5660.0
2018-10-02 14:50:00,156.73,156.76,156.5,156.5,4856.0,156.73,156.76,156.5,156.5,4856.0
2018-10-02 14:55:00,156.56,156.64,156.37,156.37,6525.0,156.56,156.64,156.37,156.37,6525.0
2018-10-02 15:00:00,156.42,156.43,155.89,155.9,7563.0,156.42,156.43,155.89,155.9,7563.0
2018-10-02 15:05:00,155.95,155.99,155.34,155.54,13155.0,155.95,155.99,155.34,155.54,13155.0
2018-10-02 15:10:00,155.54,155.66,155.32,155.66,4805.0,155.54,155.66,155.32,155.66,4805.0
2018-10-02 15:15:00,155.7,155.71,155.19,155.23,10955.0,155.7,155.71,155.19,155.23,10955.0
2018-10-02 15:20:00,155.18,155.18,154.91,154.96,36173.0,155.18,155.18,154.91,154.96,36173.0
2018-10-02 15:25:00,154.96,155.27,154.91,155.05,28428.0,154.96,155.27,154.91,155.05,28428.0
2018-10-02 15:30:00,155.09,155.3,155.06,155.13,18500.0,155.09,155.3,155.06,155.13,18500.0
2018-10-02 15:35:00,155.12,155.22,154.99,155.04,23403.0,155.12,155.22,154.99,155.04,23403.0
2018-10-02 15:40:00,155.08,155.21,154.88,154.96,13532.0,155.08,155.21,154.88,154.96,13532.0
2018-10-02 15:45:00,154.95,154.95,154.34,154.53,35568.0,154.95,154.95,154.34,154.53,35568.0
2018-10-02 15:50:00,154.56,154.74,154.38,154.58,25613.0,154.56,154.74,154.38,154.58,25613.0
2018-10-02 15:55:00,154.56,154.64,154.42,154.48,58414.0,154.56,154.64,154.42,154.48,58414.0
2018-10-03 09:30:00,155.18,155.82,155.01,155.82,4241.0,155.18,155.82,155.01,155.82,4241.0
2018-10-03 09:35:00,155.56,155.77,153.68,154.28,16479.0,155.56,155.77,153.68,154.28,16479.0
2018-10-03 09:40:00,154.36,155.5,154.36,154.87,14350.0,154.36,155.5,154.36,154.87,14350.0
2018-10-03 09:45:00,154.88,155.32,154.76,155.07,9909.0,154.88,155.32,154.76,155.07,9909.0
2018-10-03 09:50:00,154.93,155.17,154.77,155.09,8753.0,154.93,155.17,154.77,155.09,8753.0
2018-10-03 09:55:00,155.01,155.01,154.46,154.74,30978.0,155.01,155.01,154.46,154.74,30978.0
2018-10-03 10:00:00,154.75,155.53,154.7,155.33,22214.0,154.75,155.53,154.7,155.33,22214.0
2018-10-03 10:05:00,155.36,156.16,155.27,155.56,53941.0,155.36,156.16,155.27,155.56,53941.0
2018-10-03 10:10:00,155.47,155.48,154.83,155.2,11435.0,155.47,155.48,154.83,155.2,11435.0
2018-10-03 10:15:00,155.28,155.4,155.26,155.32,3552.0,155.28,155.4,155.26,155.32,3552.0
2018-10-03 10:20:00,155.29,155.55,155.21,155.24,6330.0,155.29,155.55,155.21,155.24,6330.0
2018-10-03 10:25:00,155.19,155.57,155.19,155.54,1940.0,155.19,155.57,155.19,155.54,1940.0
2018-10-03 10:30:00,155.62,155.91,155.57,155.91,2800.0,155.62,155.91,155.57,155.91,2800.0
2018-10-03 10:35:00,155.89,155.97,155.88,155.93,4000.0,155.89,155.97,155.88,155.93,4000.0
2018-10-03 10:40:00,155.98,155.98,155.5,155.53,7982.0,155.98,155.98,155.5,155.53,7982.0
2018-10-03 10:45:00,155.67,155.74,155.5,155.58,7029.0,155.67,155.74,155.5,155.58,7029.0
2018-10-03 10:50:00,155.49,155.59,155.06,155.1,4763.0,155.49,155.59,155.06,155.1,4763.0
2018-10-03 10:55:00,155.19,155.27,154.5,154.5,4006.0,155.19,155.27,154.5,154.5,4006.0
2018-10-03 11:00:00,154.72,154.73,154.3,154.49,14047.0,154.72,154.73,154.3,154.49,14047.0
2018-10-03 11:05:00,154.44,154.97,154.37,154.97,2737.0,154.44,154.97,154.37,154.97,2737.0
2018-10-03 11:10:00,154.95,155.19,154.86,155.19,2863.0,154.95,155.19,154.86,155.19,2863.0
2018-10-03 11:15:00,155.34,155.95,155.12,155.93,5822.0,155.34,155.95,155.12,155.93,5822.0
2018-10-03 11:20:00,155.74,155.86,155.63,155.81,5460.0,155.74,155.86,155.63,155.81,5460.0
2018-10-03 11:25:00,155.81,156.21,155.81,156.07,3894.0,155.81,156.21,155.81,156.07,3894.0
2018-10-03 11:30:00,155.94,155.94,155.52,155.71,5900.0,155.94,155.94,155.52,155.71,5900.0
2018-10-03 11:35:00,155.69,155.8,155.61,155.62,6402.0,155.69,155.8,155.61,155.62,6402.0
2018-10-03 11:40:00,155.69,155.81,155.6,155.7,7901.0,155.69,155.81,155.6,155.7,7901.0
2018-10-03 11:45:00,155.7,155.78,155.65,155.71,4462.0,155.7,155.78,155.65,155.71,4462.0
2018-10-03 11:50:00,155.78,155.8,155.68,155.79,4700.0,155.78,155.8,155.68,155.79,4700.0
2018-10-03 11:55:00,155.77,155.81,155.7,155.81,3000.0,155.77,155.81,155.7,155.81,3000.0
2018-10-03 12:00:00,155.78,155.91,155.74,155.83,6140.0,155.78,155.91,155.74,155.83,6140.0
2018-10-03 12:05:00,155.82,155.82,155.13,155.14,3210.0,155.82,155.82,155.13,155.14,3210.0
2018-10-03 12:10:00,155.21,155.21,154.95,154.96,3400.0,155.21,155.21,154.95,154.96,3400.0
2018-10-03 12:15:00,155.05,155.28,155.01,155.24,1300.0,155.05,155.28,155.01,155.24,1300.0
2018-10-03 12:20:00,155.32,155.55,155.27,155.45,2300.0,155.32,155.55,155.27,155.45,2300.0
2018-10-03 12:25:00,155.43,155.43,155.19,155.41,2100.0,155.43,155.43,155.19,155.41,2100.0
2018-10-03 12:30:00,155.42,155.44,155.24,155.24,3210.0,155.42,155.44,155.24,155.24,3210.0
2018-10-03 12:35:00,155.16,155.22,155.02,155.03,1725.0,155.16,155.22,155.02,155.03,1725.0
2018-10-03 12:40:00,154.98,155.05,154.69,154.7,2100.0,154.98,155.05,154.69,154.7,2100.0
2018-10-03 12:45:00,154.75,154.98,154.75,154.98,2500.0,154.75,154.98,154.75,154.98,2500.0
2018-10-03 12:50:00,154.95,155.2,154.91,155.09,5097.0,154.95,155.2,154.91,155.09,5097.0
2018-10-03 12:55:00,155.12,155.21,155.12,155.21,400.0,155.12,155.21,155.12,155.21,400.0
2018-10-03 13:00:00,155.21,155.22,155.12,155.22,2103.0,155.21,155.22,155.12,155.22,2103.0
2018-10-03 13:05:00,155.18,155.24,155.17,155.22,1950.0,155.18,155.24,155.17,155.22,1950.0
2018-10-03 13:10:00,155.2,155.52,155.2,155.47,3603.0,155.2,155.52,155.2,155.47,3603.0
2018-10-03 13:15:00,155.48,155.5,155.37,155.4,3700.0,155.48,155.5,155.37,155.4,3700.0
2018-10-03 13:20:00,155.35,155.35,154.87,154.87,2200.0,155.35,155.35,154.87,154.87,2200.0
2018-10-03 13:25:00,154.76,155.0,154.69,155.0,2481.0,154.76,155.0,154.69,155.0,2481.0
2018-10-03 13:30:00,155.03,155.13,154.98,154.99,4630.0,155.03,155.13,154.98,154.99,4630.0
2018-10-03 13:35:00,155.04,155.37,155.0,155.37,4946.0,155.04,155.37,155.0,155.37,4946.0
2018-10-03 13:40:00,155.3,155.32,155.13,155.23,7667.0,155.3,155.32,155.13,155.23,7667.0
2018-10-03 13:45:00,155.23,155.29,155.03,155.13,4900.0,155.23,155.29,155.03,155.13,4900.0
2018-10-03 13:50:00,155.13,155.19,155.06,155.07,5354.0,155.13,155.19,155.06,155.07,5354.0
2018-10-03 13:55:00,155.13,155.26,155.13,155.25,3011.0,155.13,155.26,155.13,155.25,3011.0
2018-10-03 14:00:00,155.26,155.32,154.99,155.2,5098.0,155.26,155.32,154.99,155.2,5098.0
2018-10-03 14:05:00,155.07,155.07,154.98,155.0,2437.0,155.07,155.07,154.98,155.0,2437.0
2018-10-03 14:10:00,155.0,155.35,154.92,155.35,2812.0,155.0,155.35,154.92,155.35,2812.0
2018-10-03 14:15:00,155.42,155.43,155.12,155.39,3200.0,155.42,155.43,155.12,155.39,3200.0
2018-10-03 14:20:00,155.35,155.63,155.34,155.54,1100.0,155.35,155.63,155.34,155.54,1100.0
2018-10-03 14:25:00,155.56,155.61,155.48,155.59,3209.0,155.56,155.61,155.48,155.59,3209.0
2018-10-03 14:30:00,155.59,155.71,155.58,155.62,6566.0,155.59,155.71,155.58,155.62,6566.0
2018-10-03 14:35:00,155.61,155.61,155.37,155.44,3712.0,155.61,155.61,155.37,155.44,3712.0
2018-10-03 14:40:00,155.5,155.5,155.17,155.25,2900.0,155.5,155.5,155.17,155.25,2900.0
2018-10-03 14:45:00,155.33,155.39,155.15,155.27,3742.0,155.33,155.39,155.15,155.27,3742.0
2018-10-03 14:50:00,155.17,155.25,155.13,155.2,2000.0,155.17,155.25,155.13,155.2,2000.0
2018-10-03 14:55:00,155.24,155.55,155.2,155.44,6418.0,155.24,155.55,155.2,155.44,6418.0
2018-10-03 15:00:00,155.48,155.51,155.24,155.28,2839.0,155.48,155.51,155.24,155.28,2839.0
2018-10-03 15:05:00,155.34,155.5,155.34,155.45,5365.0,155.34,155.5,155.34,155.45,5365.0
2018-10-03 15:10:00,155.36,155.36,155.22,155.24,1854.0,155.36,155.36,155.22,155.24,1854.0
2018-10-03 15:15:00,155.23,155.23,154.76,154.81,3408.0,155.23,155.23,154.76,154.81,3408.0
2018-10-03 15:20:00,154.72,155.03,154.71,154.8,7037.0,154.72,155.03,154.71,154.8,7037.0
2018-10-03 15:25:00,154.73,154.9,154.71,154.88,4715.0,154.73,154.9,154.71,154.88,4715.0
2018-10-03 15:30:00,154.84,154.89,154.76,154.89,5127.0,154.84,154.89,154.76,154.89,5127.0
2018-10-03 15:35:00,154.86,155.06,154.79,154.89,7402.0,154.86,155.06,154.79,154.89,7402.0
2018-10-03 15:40:00,154.84,155.12,154.83,155.07,9050.0,154.84,155.12,154.83,155.07,9050.0
2018-10-03 15:45:00,155.14,155.21,155.06,155.19,8497.0,155.14,155.21,155.06,155.19,8497.0
2018-10-03 15:50:00,155.23,155.23,155.04,155.14,10901.0,155.23,155.23,155.04,155.14,10901.0
2018-10-03 15:55:00,155.09,155.15,154.74,154.8,35275.0,155.09,155.15,154.74,154.8,35275.0
2018-10-04 09:30:00,154.51,154.98,153.77,154.93,3389.0,154.51,154.98,153.77,154.93,3389.0
2018-10-04 09:35:00,154.98,155.15,153.4,153.4,7523.0,154.98,155.15,153.4,153.4,7523.0
2018-10-04 09:40:00,153.57,153.57,152.73,153.03,3369.0,153.57,153.57,152.73,153.03,3369.0
2018-10-04 09:45:00,153.03,153.27,152.63,152.84,4063.0,153.03,153.27,152.63,152.84,4063.0
2018-10-04 09:50:00,153.04,153.11,152.96,153.0,1448.0,153.04,153.11,152.96,153.0,1448.0
2018-10-04 09:55:00,152.91,153.2,152.7,153.19,3804.0,152.91,153.2,152.7,153.19,3804.0
2018-10-04 10:00:00,153.27,153.27,152.65,152.75,21143.0,153.27,153.27,152.65,152.75,21143.0
2018-10-04 10:05:00,152.91,153.57,152.84,153.02,6220.0,152.91,153.57,152.84,153.02,6220.0
2018-10-04 10:10:00,153.18,153.55,153.18,153.46,3822.0,153.18,153.55,153.18,153.46,3822.0
2018-10-04 10:15:00,153.54,153.76,153.41,153.68,5608.0,153.54,153.76,153.41,153.68,5608.0
2018-10-04 10:20:00,153.71,153.97,153.02,153.11,29804.0,153.71,153.97,153.02,153.11,29804.0
2018-10-04 10:25:00,153.1,153.3,152.82,153.08,15916.0,153.1,153.3,152.82,153.08,15916.0
2018-10-04 10:30:00,153.03,153.23,152.81,153.16,5069.0,153.03,153.23,152.81,153.16,5069.0
2018-10-04 10:35:00,153.1,153.22,152.93,153.09,5590.0,153.1,153.22,152.93,153.09,5590.0
2018-10-04 10:40:00,153.13,153.41,153.12,153.38,3330.0,153.13,153.41,153.12,153.38,3330.0
2018-10-04 10:45:00,153.5,153.72,153.41,153.67,5655.0,153.5,153.72,153.41,153.67,5655.0
2018-10-04 10:50:00,153.67,153.77,153.64,153.77,2250.0,153.67,153.77,153.64,153.77,2250.0
2018-10-04 10:55:00,153.66,153.92,153.64,153.92,8918.0,153.66,153.92,153.64,153.92,8918.0
2018-10-04 11:00:00,153.93,154.23,153.93,154.23,4512.0,153.93,154.23,153.93,154.23,4512.0
2018-10-04 11:05:00,154.16,154.23,153.99,154.17,13552.0,154.16,154.23,153.99,154.17,13552.0
2018-10-04 11:10:00,154.1,154.22,154.02,154.13,5985.0,154.1,154.22,154.02,154.13,5985.0
2018-10-04 11:15:00,154.13,154.2,153.74,153.76,6664.0,154.13,154.2,153.74,153.76,6664.0
2018-10-04 11:20:00,153.81,153.81,153.63,153.69,1700.0,153.81,153.81,153.63,153.69,1700.0
2018-10-04 11:25:00,153.74,153.91,153.63,153.63,3300.0,153.74,153.91,153.63,153.63,3300.0
2018-10-04 11:30:00,153.66,153.81,153.53,153.61,1931.0,153.66,153.81,153.53,153.61,1931.0
2018-10-04 11:35:00,153.65,153.85,153.54,153.54,9738.0,153.65,153.85,153.54,153.54,9738.0
2018-10-04 11:40:00,153.5,153.5,153.27,153.43,5405.0,153.5,153.5,153.27,153.43,5405.0
2018-10-04 11:45:00,153.4,153.53,153.29,153.36,2633.0,153.4,153.53,153.29,153.36,2633.0
2018-10-04 11:50:00,153.3,153.32,153.08,153.16,2400.0,153.3,153.32,153.08,153.16,2400.0
2018-10-04 11:55:00,153.16,153.31,153.14,153.31,5814.0,153.16,153.31,153.14,153.31,5814.0
2018-10-04 12:00:00,153.3,153.46,153.15,153.25,1700.0,153.3,153.46,153.15,153.25,1700.0
2018-10-04 12:05:00,153.14,153.35,153.01,153.28,7386.0,153.14,153.35,153.01,153.28,7386.0
2018-10-04 12:10:00,153.29,153.29,153.03,153.03,9796.0,153.29,153.29,153.03,153.03,9796.0
2018-10-04 12:15:00,153.0,153.0,152.75,152.79,6035.0,153.0,153.0,152.75,152.79,6035.0
2018-10-04 12:20:00,152.8,152.8,152.59,152.69,6433.0,152.8,152.8,152.59,152.69,6433.0
2018-10-04 12:25:00,152.59,152.64,152.52,152.59,1604.0,152.59,152.64,152.52,152.59,1604.0
2018-10-04 12:30:00,152.69,152.73,152.59,152.73,3600.0,152.69,152.73,152.59,152.73,3600.0
2018-10-04 12:35:00,152.79,153.02,152.79,153.02,3800.0,152.79,153.02,152.79,153.02,3800.0
2018-10-04 12:40:00,152.93,152.97,152.81,152.87,3400.0,152.93,152.97,152.81,152.87,3400.0
2018-10-04 12:45:00,152.84,153.02,152.79,153.01,3000.0,152.84,153.02,152.79,153.01,3000.0
2018-10-04 12:50:00,153.04,153.05,152.89,152.94,2900.0,153.04,153.05,152.89,152.94,2900.0
2018-10-04 12:55:00,152.93,152.97,152.78,152.86,4450.0,152.93,152.97,152.78,152.86,4450.0
2018-10-04 13:00:00,152.78,152.87,152.78,152.84,1612.0,152.78,152.87,152.78,152.84,1612.0
2018-10-04 13:05:00,152.82,152.82,152.67,152.67,800.0,152.82,152.82,152.67,152.67,800.0
2018-10-04 13:10:00,152.7,152.7,152.39,152.5,3994.0,152.7,152.7,152.39,152.5,3994.0
2018-10-04 13:15:00,152.46,152.65,152.43,152.52,3036.0,152.46,152.65,152.43,152.52,3036.0
2018-10-04 13:20:00,152.47,152.58,152.41,152.55,1800.0,152.47,152.58,152.41,152.55,1800.0
2018-10-04 13:25:00,152.58,152.62,152.58,152.58,600.0,152.58,152.62,152.58,152.58,600.0
2018-10-04 13:30:00,152.61,152.61,152.33,152.48,7552.0,152.61,152.61,152.33,152.48,7552.0
2018-10-04 13:35:00,152.43,152.56,152.32,152.32,3400.0,152.43,152.56,152.32,152.32,3400.0
2018-10-04 13:40:00,152.3,152.39,152.21,152.3,2918.0,152.3,152.39,152.21,152.3,2918.0
2018-10-04 13:45:00,152.26,152.31,152.18,152.31,3090.0,152.26,152.31,152.18,152.31,3090.0
2018-10-04 13:50:00,152.32,152.38,152.24,152.37,3995.0,152.32,152.38,152.24,152.37,3995.0
2018-10-04 13:55:00,152.35,152.46,152.18,152.46,3751.0,152.35,152.46,152.18,152.46,3751.0
2018-10-04 14:00:00,152.51,152.59,152.45,152.56,3537.0,152.51,152.59,152.45,152.56,3537.0
2018-10-04 14:05:00,152.49,152.73,152.49,152.63,1905.0,152.49,152.73,152.49,152.63,1905.0
2018-10-04 14:10:00,152.66,152.78,152.62,152.65,3333.0,152.66,152.78,152.62,152.65,3333.0
2018-10-04 14:15:00,152.71,152.71,152.51,152.62,2701.0,152.71,152.71,152.51,152.62,2701.0
2018-10-04 14:20:00,152.65,152.78,152.59,152.64,5701.0,152.65,152.78,152.59,152.64,5701.0
2018-10-04 14:25:00,152.7,152.79,152.61,152.65,3600.0,152.7,152.79,152.61,152.65,3600.0
2018-10-04 14:30:00,152.75,152.75,152.58,152.72,5530.0,152.75,152.75,152.58,152.72,5530.0
2018-10-04 14:35:00,152.67,152.91,152.64,152.83,5798.0,152.67,152.91,152.64,152.83,5798.0
2018-10-04 14:40:00,152.8,152.89,152.72,152.8,13330.0,152.8,152.89,152.72,152.8,13330.0
2018-10-04 14:45:00,152.77,152.77,152.65,152.7,11933.0,152.77,152.77,152.65,152.7,11933.0
2018-10-04 14:50:00,152.75,152.79,152.7,152.75,1900.0,152.75,152.79,152.7,152.75,1900.0
2018-10-04 14:55:00,152.73,152.78,152.6,152.75,6882.0,152.73,152.78,152.6,152.75,6882.0
2018-10-04 15:00:00,152.73,152.82,152.65,152.81,8094.0,152.73,152.82,152.65,152.81,8094.0
2018-10-04 15:05:00,152.85,152.85,152.74,152.78,3300.0,152.85,152.85,152.74,152.78,3300.0
2018-10-04 15:10:00,152.83,152.85,152.62,152.71,5322.0,152.83,152.85,152.62,152.71,5322.0
2018-10-04 15:15:00,152.75,152.76,152.55,152.76,5979.0,152.75,152.76,152.55,152.76,5979.0
2018-10-04 15:20:00,152.72,152.76,152.65,152.76,7979.0,152.72,152.76,152.65,152.76,7979.0
2018-10-04 15:25:00,152.75,152.84,152.72,152.74,8331.0,152.75,152.84,152.72,152.74,8331.0
2018-10-04 15:30:00,152.73,152.79,152.66,152.72,21451.0,152.73,152.79,152.66,152.72,21451.0
2018-10-04 15:35:00,152.71,152.81,152.61,152.76,14770.0,152.71,152.81,152.61,152.76,14770.0
2018-10-04 15:40:00,152.76,152.87,152.73,152.81,5886.0,152.76,152.87,152.73,152.81,5886.0
2018-10-04 15:45:00,152.88,153.08,152.88,153.0,12354.0,152.88,153.08,152.88,153.0,12354.0
2018-10-04 15:50:00,153.0,153.12,153.0,153.11,9050.0,153.0,153.12,153.0,153.11,9050.0
2018-10-04 15:55:00,153.09,153.27,152.99,153.1,31101.0,153.09,153.27,152.99,153.1,31101.0
2018-10-05 09:30:00,152.96,153.31,151.64,152.17,11660.0,152.96,153.31,151.64,152.17,11660.0
2018-10-05 09:35:00,151.77,153.34,151.65,152.78,19523.0,151.77,153.34,151.65,152.78,19523.0
2018-10-05 09:40:00,152.84,153.27,152.63,152.9,5244.0,152.84,153.27,152.63,152.9,5244.0
2018-10-05 09:45:00,152.92,153.68,152.81,153.67,28970.0,152.92,153.68,152.81,153.67,28970.0
2018-10-05 09:50:00,153.67,153.67,152.7,152.84,14717.0,153.67,153.67,152.7,152.84,14717.0
2018-10-05 09:55:00,152.93,152.93,151.95,151.95,25776.0,152.93,152.93,151.95,151.95,25776.0
2018-10-05 10:00:00,152.03,152.32,151.89,151.89,13662.0,152.03,152.32,151.89,151.89,13662.0
2018-10-05 10:05:00,152.0,152.95,151.99,152.95,4264.0,152.0,152.95,151.99,152.95,4264.0
2018-10-05 10:10:00,152.79,153.11,152.62,152.9,4138.0,152.79,153.11,152.62,152.9,4138.0
2018-10-05 10:15:00,152.89,153.23,152.68,153.13,8118.0,152.89,153.23,152.68,153.13,8118.0
2018-10-05 10:20:00,153.13,153.76,153.09,153.75,6810.0,153.13,153.76,153.09,153.75,6810.0
2018-10-05 10:25:00,153.84,154.0,153.26,153.26,13513.0,153.84,154.0,153.26,153.26,13513.0
2018-10-05 10:30:00,153.33,153.33,152.42,152.69,3300.0,153.33,153.33,152.42,152.69,3300.0
2018-10-05 10:35:00,152.78,152.97,152.69,152.81,3849.0,152.78,152.97,152.69,152.81,3849.0
2018-10-05 10:40:00,152.81,153.35,152.81,153.22,8336.0,152.81,153.35,152.81,153.22,8336.0
2018-10-05 10:45:00,153.34,153.34,152.94,153.01,5180.0,153.34,153.34,152.94,153.01,5180.0
2018-10-05 10:50:00,152.89,153.5,152.89,153.38,6488.0,152.89,153.5,152.89,153.38,6488.0
2018-10-05 10:55:00,153.41,153.44,152.9,152.9,2500.0,153.41,153.44,152.9,152.9,2500.0
2018-10-05 11:00:00,152.94,153.19,152.82,153.02,5330.0,152.94,153.19,152.82,153.02,5330.0
2018-10-05 11:05:00,153.0,153.14,152.94,152.94,6917.0,153.0,153.14,152.94,152.94,6917.0
2018-10-05 11:10:00,152.92,153.16,152.86,152.92,7094.0,152.92,153.16,152.86,152.92,7094.0
2018-10-05 11:15:00,152.92,153.0,152.76,152.95,11095.0,152.92,153.0,152.76,152.95,11095.0
2018-10-05 11:20:00,152.95,153.05,152.75,152.96,4111.0,152.95,153.05,152.75,152.96,4111.0
2018-10-05 11:25:00,153.02,153.04,152.76,152.77,1902.0,153.02,153.04,152.76,152.77,1902.0
2018-10-05 11:30:00,152.78,153.02,152.52,152.55,9013.0,152.78,153.02,152.52,152.55,9013.0
2018-10-05 11:35:00,152.69,152.69,152.25,152.43,17920.0,152.69,152.69,152.25,152.43,17920.0
2018-10-05 11:40:00,152.36,152.36,152.07,152.07,8002.0,152.36,152.36,152.07,152.07,8002.0
2018-10-05 11:45:00,152.07,152.1,151.86,151.97,16304.0,152.07,152.1,151.86,151.97,16304.0
2018-10-05 11:50:00,151.87,151.95,151.75,151.75,9668.0,151.87,151.95,151.75,151.75,9668.0
2018-10-05 11:55:00,151.72,151.83,151.58,151.65,8604.0,151.72,151.83,151.58,151.65,8604.0
2018-10-05 12:00:00,151.75,151.75,151.53,151.67,6778.0,151.75,151.75,151.53,151.67,6778.0
2018-10-05 12:05:00,151.56,151.67,151.54,151.63,2600.0,151.56,151.67,151.54,151.63,2600.0
2018-10-05 12:10:00,151.51,151.54,151.25,151.39,11597.0,151.51,151.54,151.25,151.39,11597.0
2018-10-05 12:15:00,151.41,151.43,151.25,151.37,5240.0,151.41,151.43,151.25,151.37,5240.0
2018-10-05 12:20:00,151.44,151.58,151.33,151.34,3877.0,151.44,151.58,151.33,151.34,3877.0
2018-10-05 12:25:00,151.38,151.64,151.37,151.59,4193.0,151.38,151.64,151.37,151.59,4193.0
2018-10-05 12:30:00,151.66,151.76,151.56,151.7,6443.0,151.66,151.76,151.56,151.7,6443.0
2018-10-05 12:35:00,151.71,151.85,151.68,151.75,6895.0,151.71,151.85,151.68,151.75,6895.0
2018-10-05 12:40:00,151.75,151.9,151.75,151.86,6500.0,151.75,151.9,151.75,151.86,6500.0
2018-10-05 12:45:00,151.91,152.02,151.62,151.63,2781.0,151.91,152.02,151.62,151.63,2781.0
2018-10-05 12:50:00,151.75,151.85,151.65,151.85,2313.0,151.75,151.85,151.65,151.85,2313.0
2018-10-05 12:55:00,151.71,151.71,151.5,151.63,1922.0,151.71,151.71,151.5,151.63,1922.0
2018-10-05 13:00:00,151.61,151.78,151.5,151.67,8644.0,151.61,151.78,151.5,151.67,8644.0
2018-10-05 13:05:00,151.69,151.69,151.25,151.25,2117.0,151.69,151.69,151.25,151.25,2117.0
2018-10-05 13:10:00,151.25,151.35,151.23,151.23,10161.0,151.25,151.35,151.23,151.23,10161.0
2018-10-05 13:15:00,151.22,151.29,151.06,151.22,17124.0,151.22,151.29,151.06,151.22,17124.0
2018-10-05 13:20:00,151.21,151.26,151.17,151.18,4100.0,151.21,151.26,151.17,151.18,4100.0
2018-10-05 13:25:00,151.18,151.2,151.0,151.05,13830.0,151.18,151.2,151.0,151.05,13830.0
2018-10-05 13:30:00,151.09,151.21,151.04,151.05,5070.0,151.09,151.21,151.04,151.05,5070.0
2018-10-05 13:35:00,151.04,151.11,150.84,151.01,6098.0,151.04,151.11,150.84,151.01,6098.0
2018-10-05 13:40:00,151.1,151.35,151.08,151.35,5722.0,151.1,151.35,151.08,151.35,5722.0
2018-10-05 13:45:00,151.22,151.32,151.21,151.23,900.0,151.22,151.32,151.21,151.23,900.0
2018-10-05 13:50:00,151.21,151.33,151.09,151.25,2800.0,151.21,151.33,151.09,151.25,2800.0
2018-10-05 13:55:00,151.29,151.56,151.2,151.35,4563.0,151.29,151.56,151.2,151.35,4563.0
2018-10-05 14:00:00,151.35,151.52,151.32,151.51,6605.0,151.35,151.52,151.32,151.51,6605.0
2018-10-05 14:05:00,151.52,151.58,151.25,151.36,4938.0,151.52,151.58,151.25,151.36,4938.0
2018-10-05 14:10:00,151.36,151.59,151.35,151.45,11347.0,151.36,151.59,151.35,151.45,11347.0
2018-10-05 14:15:00,151.43,151.7,151.41,151.7,6813.0,151.43,151.7,151.41,151.7,6813.0
2018-10-05 14:20:00,151.71,152.0,151.69,151.9,6898.0,151.71,152.0,151.69,151.9,6898.0
2018-10-05 14:25:00,151.89,152.29,151.88,152.17,3489.0,151.89,152.29,151.88,152.17,3489.0
2018-10-05 14:30:00,152.24,152.51,151.97,152.23,9500.0,152.24,152.51,151.97,152.23,9500.0
2018-10-05 14:35:00,152.02,152.2,151.85,151.98,6686.0,152.02,152.2,151.85,151.98,6686.0
2018-10-05 14:40:00,152.11,152.31,152.03,152.05,3789.0,152.11,152.31,152.03,152.05,3789.0
2018-10-05 14:45:00,152.28,152.4,152.08,152.09,9781.0,152.28,152.4,152.08,152.09,9781.0
2018-10-05 14:50:00,152.09,152.32,151.98,152.31,6394.0,152.09,152.32,151.98,152.31,6394.0
2018-10-05 14:55:00,152.29,152.41,152.19,152.28,10673.0,152.29,152.41,152.19,152.28,10673.0
2018-10-05 15:00:00,152.25,152.25,151.87,152.11,7413.0,152.25,152.25,151.87,152.11,7413.0
2018-10-05 15:05:00,152.23,152.27,151.85,151.95,6295.0,152.23,152.27,151.85,151.95,6295.0
2018-10-05 15:10:00,151.85,152.06,151.85,152.06,7209.0,151.85,152.06,151.85,152.06,7209.0
2018-10-05 15:15:00,152.0,152.29,152.0,152.14,16353.0,152.0,152.29,152.0,152.14,16353.0
2018-10-05 15:20:00,152.1,152.26,151.92,152.17,8901.0,152.1,152.26,151.92,152.17,8901.0
2018-10-05 15:25:00,152.09,152.12,151.85,152.06,5016.0,152.09,152.12,151.85,152.06,5016.0
2018-10-05 15:30:00,152.07,152.09,151.86,151.96,9777.0,152.07,152.09,151.86,151.96,9777.0
2018-10-05 15:35:00,151.99,152.09,151.9,151.9,7035.0,151.99,152.09,151.9,151.9,7035.0
2018-10-05 15:40:00,151.93,152.03,151.79,151.97,10892.0,151.93,152.03,151.79,151.97,10892.0
2018-10-05 15:45:00,152.04,152.47,152.04,152.38,16229.0,152.04,152.47,152.04,152.38,16229.0
2018-10-05 15:50:00,152.39,152.39,152.15,152.34,14261.0,152.39,152.39,152.15,152.34,14261.0
2018-10-05 15:55:00,152.38,152.5,152.3,152.32,37391.0,152.38,152.5,152.3,152.32,37391.0
2018-10-08 09:30:00,152.16,152.31,151.48,151.57,4743.0,152.16,152.31,151.48,151.57,4743.0
2018-10-08 09:35:00,151.62,151.78,151.38,151.4,3305.0,151.62,151.78,151.38,151.4,3305.0
2018-10-08 09:40:00,151.43,151.84,151.24,151.82,10100.0,151.43,151.84,151.24,151.82,10100.0
2018-10-08 09:45:00,151.67,151.94,151.57,151.59,3415.0,151.67,151.94,151.57,151.59,3415.0
2018-10-08 09:50:00,151.51,151.72,151.51,151.72,2165.0,151.51,151.72,151.51,151.72,2165.0
2018-10-08 09:55:00,151.66,151.96,151.66,151.8,6100.0,151.66,151.96,151.66,151.8,6100.0
2018-10-08 10:00:00,151.81,151.84,151.52,151.75,3710.0,151.81,151.84,151.52,151.75,3710.0
2018-10-08 10:05:00,151.74,151.76,151.43,151.5,8875.0,151.74,151.76,151.43,151.5,8875.0
2018-10-08 10:10:00,151.49,151.58,151.22,151.33,7271.0,151.49,151.58,151.22,151.33,7271.0
2018-10-08 10:15:00,151.28,151.62,151.28,151.46,7356.0,151.28,151.62,151.28,151.46,7356.0
2018-10-08 10:20:00,151.47,152.36,151.42,152.32,8354.0,151.47,152.36,151.42,152.32,8354.0
2018-10-08 10:25:00,152.16,152.44,152.1,152.1,9693.0,152.16,152.44,152.1,152.1,9693.0
2018-10-08 10:30:00,152.06,152.29,152.04,152.14,7543.0,152.06,152.29,152.04,152.14,7543.0
2018-10-08 10:35:00,152.14,152.45,152.05,152.45,6436.0,152.14,152.45,152.05,152.45,6436.0
2018-10-08 10:40:00,152.44,152.7,152.05,152.05,3816.0,152.44,152.7,152.05,152.05,3816.0
2018-10-08 10:45:00,151.9,152.29,151.9,152.29,4925.0,151.9,152.29,151.9,152.29,4925.0
2018-10-08 10:50:00,152.11,152.29,151.86,151.86,6104.0,152.11,152.29,151.86,151.86,6104.0
2018-10-08 10:55:00,151.81,151.82,151.44,151.72,7876.0,151.81,151.82,151.44,151.72,7876.0
2018-10-08 11:00:00,151.66,151.89,151.66,151.86,14995.0,151.66,151.89,151.66,151.86,14995.0
2018-10-08 11:05:00,151.86,151.93,151.71,151.8,28935.0,151.86,151.93,151.71,151.8,28935.0
2018-10-08 11:10:00,151.81,151.89,151.73,151.8,14340.0,151.81,151.89,151.73,151.8,14340.0
2018-10-08 11:15:00,151.8,151.88,151.76,151.88,11464.0,151.8,151.88,151.76,151.88,11464.0
2018-10-08 11:20:00,151.8,151.85,151.76,151.8,7046.0,151.8,151.85,151.76,151.8,7046.0
2018-10-08 11:25:00,151.78,151.81,151.72,151.78,15479.0,151.78,151.81,151.72,151.78,15479.0
2018-10-08 11:30:00,151.77,151.77,151.03,151.03,20057.0,151.77,151.77,151.03,151.03,20057.0
2018-10-08 11:35:00,151.02,151.07,151.0,151.0,17311.0,151.02,151.07,151.0,151.0,17311.0
2018-10-08 11:40:00,150.84,150.85,150.26,150.27,4623.0,150.84,150.85,150.26,150.27,4623.0
2018-10-08 11:45:00,150.35,150.35,149.71,150.04,7814.0,150.35,150.35,149.71,150.04,7814.0
2018-10-08 11:50:00,150.01,150.35,150.01,150.17,5693.0,150.01,150.35,150.01,150.17,5693.0
2018-10-08 11:55:00,150.17,150.17,149.85,149.95,2850.0,150.17,150.17,149.85,149.95,2850.0
2018-10-08 12:00:00,149.88,150.49,149.85,150.49,10077.0,149.88,150.49,149.85,150.49,10077.0
2018-10-08 12:05:00,150.39,150.51,150.11,150.33,4599.0,150.39,150.51,150.11,150.33,4599.0
2018-10-08 12:10:00,150.28,150.33,149.85,149.89,3368.0,150.28,150.33,149.85,149.89,3368.0
2018-10-08 12:15:00,149.93,150.05,149.82,150.03,8469.0,149.93,150.05,149.82,150.03,8469.0
2018-10-08 12:20:00,149.99,150.39,149.97,150.39,6370.0,149.99,150.39,149.97,150.39,6370.0
2018-10-08 12:25:00,150.44,150.47,150.3,150.4,2521.0,150.44,150.47,150.3,150.4,2521.0
2018-10-08 12:30:00,150.45,150.45,150.26,150.39,5402.0,150.45,150.45,150.26,150.39,5402.0
2018-10-08 12:35:00,150.37,150.67,150.37,150.57,4919.0,150.37,150.67,150.37,150.57,4919.0
2018-10-08 12:40:00,150.57,150.65,150.51,150.55,2227.0,150.57,150.65,150.51,150.55,2227.0
2018-10-08 12:45:00,150.46,150.51,150.21,150.51,6235.0,150.46,150.51,150.21,150.51,6235.0
2018-10-08 12:50:00,150.41,150.41,150.26,150.33,3541.0,150.41,150.41,150.26,150.33,3541.0
2018-10-08 12:55:00,150.37,150.39,150.21,150.21,2765.0,150.37,150.39,150.21,150.21,2765.0
2018-10-08 13:00:00,150.19,150.28,150.14,150.16,5065.0,150.19,150.28,150.14,150.16,5065.0
2018-10-08 13:05:00,150.29,150.6,150.25,150.5,4402.0,150.29,150.6,150.25,150.5,4402.0
2018-10-08 13:10:00,150.47,150.5,150.35,150.39,3732.0,150.47,150.5,150.35,150.39,3732.0
2018-10-08 13:15:00,150.4,150.41,150.16,150.17,2300.0,150.4,150.41,150.16,150.17,2300.0
2018-10-08 13:20:00,150.16,150.16,149.92,149.92,2300.0,150.16,150.16,149.92,149.92,2300.0
2018-10-08 13:25:00,150.02,150.26,149.95,150.15,11917.0,150.02,150.26,149.95,150.15,11917.0
2018-10-08 13:30:00,150.17,150.33,150.16,150.3,4827.0,150.17,150.33,150.16,150.3,4827.0
2018-10-08 13:35:00,150.29,150.41,150.29,150.32,2800.0,150.29,150.41,150.29,150.32,2800.0
2018-10-08 13:40:00,150.41,150.51,150.41,150.42,3010.0,150.41,150.51,150.41,150.42,3010.0
2018-10-08 13:45:00,150.42,150.55,150.32,150.44,5665.0,150.42,150.55,150.32,150.44,5665.0
2018-10-08 13:50:00,150.45,150.61,150.45,150.49,4798.0,150.45,150.61,150.45,150.49,4798.0
2018-10-08 13:55:00,150.49,150.57,150.44,150.53,7592.0,150.49,150.57,150.44,150.53,7592.0
2018-10-08 14:00:00,150.53,150.65,150.51,150.57,5491.0,150.53,150.65,150.51,150.57,5491.0
2018-10-08 14:05:00,150.59,150.63,150.48,150.54,7001.0,150.59,150.63,150.48,150.54,7001.0
2018-10-08 14:10:00,150.53,150.98,150.46,150.97,5758.0,150.53,150.98,150.46,150.97,5758.0
2018-10-08 14:15:00,150.99,151.05,150.92,150.96,3519.0,150.99,151.05,150.92,150.96,3519.0
2018-10-08 14:20:00,150.99,151.32,150.99,151.32,3451.0,150.99,151.32,150.99,151.32,3451.0
2018-10-08 14:25:00,151.32,151.74,151.32,151.74,6612.0,151.32,151.74,151.32,151.74,6612.0
2018-10-08 14:30:00,151.87,152.4,151.85,152.34,11070.0,151.87,152.4,151.85,152.34,11070.0
2018-10-08 14:35:00,152.41,152.56,152.33,152.53,11483.0,152.41,152.56,152.33,152.53,11483.0
2018-10-08 14:40:00,152.53,152.68,152.44,152.49,11100.0,152.53,152.68,152.44,152.49,11100.0
2018-10-08 14:45:00,152.53,152.81,152.51,152.81,5867.0,152.53,152.81,152.51,152.81,5867.0
2018-10-08 14:50:00,152.74,152.75,152.52,152.68,8749.0,152.74,152.75,152.52,152.68,8749.0
2018-10-08 14:55:00,152.77,152.77,152.64,152.68,10299.0,152.77,152.77,152.64,152.68,10299.0
2018-10-08 15:00:00,152.68,152.76,152.43,152.43,4818.0,152.68,152.76,152.43,152.43,4818.0
2018-10-08 15:05:00,152.44,152.49,152.18,152.33,5780.0,152.44,152.49,152.18,152.33,5780.0
2018-10-08 15:10:00,152.33,152.41,152.17,152.22,4102.0,152.33,152.41,152.17,152.22,4102.0
2018-10-08 15:15:00,152.22,152.3,152.12,152.19,4788.0,152.22,152.3,152.12,152.19,4788.0
2018-10-08 15:20:00,152.18,152.28,151.91,151.91,5477.0,152.18,152.28,151.91,151.91,5477.0
2018-10-08 15:25:00,151.97,152.12,151.84,151.94,8040.0,151.97,152.12,151.84,151.94,8040.0
2018-10-08 15:30:00,151.95,152.2,151.95,152.08,7648.0,151.95,152.2,151.95,152.08,7648.0
2018-10-08 15:35:00,152.03,152.16,151.97,152.12,7720.0,152.03,152.16,151.97,152.12,7720.0
2018-10-08 15:40:00,152.14,152.36,152.14,152.27,10486.0,152.14,152.36,152.14,152.27,10486.0
2018-10-08 15:45:00,152.39,152.44,152.02,152.09,20934.0,152.39,152.44,152.02,152.09,20934.0
2018-10-08 15:50:00,152.09,152.16,151.82,151.98,26874.0,152.09,152.16,151.82,151.98,26874.0
2018-10-08 15:55:00,151.99,152.02,151.71,151.86,67982.0,151.99,152.02,151.71,151.86,67982.0
2018-10-09 09:30:00,151.89,152.8,151.89,152.8,5028.0,151.89,152.8,151.89,152.8,5028.0
2018-10-09 09:35:00,152.47,154.24,152.16,154.24,9628.0,152.47,154.24,152.16,154.24,9628.0
2018-10-09 09:40:00,154.15,154.51,154.02,154.21,4769.0,154.15,154.51,154.02,154.21,4769.0
2018-10-09 09:45:00,154.0,154.11,153.56,153.58,22448.0,154.0,154.11,153.56,153.58,22448.0
2018-10-09 09:50:00,153.58,153.97,153.57,153.69,10959.0,153.58,153.97,153.57,153.69,10959.0
2018-10-09 09:55:00,153.96,154.04,153.71,153.82,12209.0,153.96,154.04,153.71,153.82,12209.0
2018-10-09 10:00:00,153.93,154.14,153.8,153.93,3724.0,153.93,154.14,153.8,153.93,3724.0
2018-10-09 10:05:00,153.85,153.96,153.55,153.64,8225.0,153.85,153.96,153.55,153.64,8225.0
2018-10-09 10:10:00,153.63,154.35,153.62,153.99,26527.0,153.63,154.35,153.62,153.99,26527.0
2018-10-09 10:15:00,154.0,154.48,153.98,154.12,5454.0,154.0,154.48,153.98,154.12,5454.0
2018-10-09 10:20:00,154.13,154.52,154.12,154.38,1926.0,154.13,154.52,154.12,154.38,1926.0
2018-10-09 10:25:00,154.18,154.26,153.81,154.16,2412.0,154.18,154.26,153.81,154.16,2412.0
2018-10-09 10:30:00,154.08,154.16,153.96,154.05,1841.0,154.08,154.16,153.96,154.05,1841.0
2018-10-09 10:35:00,154.08,154.54,154.08,154.54,4436.0,154.08,154.54,154.08,154.54,4436.0
2018-10-09 10:40:00,154.49,155.0,154.44,154.97,6673.0,154.49,155.0,154.44,154.97,6673.0
2018-10-09 10:45:00,155.04,155.78,154.71,155.32,14949.0,155.04,155.78,154.71,155.32,14949.0
2018-10-09 10:50:00,155.2,155.21,154.63,154.68,6044.0,155.2,155.21,154.63,154.68,6044.0
2018-10-09 10:55:00,154.7,154.89,154.29,154.54,16431.0,154.7,154.89,154.29,154.54,16431.0
2018-10-09 11:00:00,154.47,154.48,153.91,154.02,8441.0,154.47,154.48,153.91,154.02,8441.0
2018-10-09 11:05:00,154.11,154.36,153.47,153.49,12897.0,154.11,154.36,153.47,153.49,12897.0
2018-10-09 11:10:00,153.32,153.88,153.24,153.78,9300.0,153.32,153.88,153.24,153.78,9300.0
2018-10-09 11:15:00,153.7,153.89,153.16,153.25,6837.0,153.7,153.89,153.16,153.25,6837.0
2018-10-09 11:20:00,153.28,153.77,153.25,153.7,6669.0,153.28,153.77,153.25,153.7,6669.0
2018-10-09 11:25:00,153.71,153.72,153.25,153.56,14649.0,153.71,153.72,153.25,153.56,14649.0
2018-10-09 11:30:00,153.39,153.43,153.16,153.31,7490.0,153.39,153.43,153.16,153.31,7490.0
2018-10-09 11:35:00,153.23,153.61,153.22,153.61,5600.0,153.23,153.61,153.22,153.61,5600.0
2018-10-09 11:40:00,153.61,153.74,153.53,153.74,4493.0,153.61,153.74,153.53,153.74,4493.0
2018-10-09 11:45:00,153.57,153.67,153.42,153.45,2610.0,153.57,153.67,153.42,153.45,2610.0
2018-10-09 11:50:00,153.45,153.84,153.45,153.77,4200.0,153.45,153.84,153.45,153.77,4200.0
2018-10-09 11:55:00,153.7,153.97,153.65,153.97,4215.0,153.7,153.97,153.65,153.97,4215.0
2018-10-09 12:00:00,153.89,153.91,153.61,153.63,3100.0,153.89,153.91,153.61,153.63,3100.0
2018-10-09 12:05:00,153.72,153.73,153.29,153.34,4730.0,153.72,153.73,153.29,153.34,4730.0
2018-10-09 12:10:00,153.17,153.17,152.91,152.91,2065.0,153.17,153.17,152.91,152.91,2065.0
2018-10-09 12:15:00,152.91,153.0,152.57,152.57,1800.0,152.91,153.0,152.57,152.57,1800.0
2018-10-09 12:20:00,152.64,152.64,152.52,152.6,1800.0,152.64,152.64,152.52,152.6,1800.0
2018-10-09 12:25:00,152.58,152.91,152.56,152.91,4000.0,152.58,152.91,152.56,152.91,4000.0
2018-10-09 12:30:00,152.8,152.93,152.73,152.78,7793.0,152.8,152.93,152.73,152.78,7793.0
2018-10-09 12:35:00,152.91,153.12,152.91,152.97,2392.0,152.91,153.12,152.91,152.97,2392.0
2018-10-09 12:40:00,152.91,152.91,152.71,152.75,6344.0,152.91,152.91,152.71,152.75,6344.0
2018-10-09 12:45:00,152.68,153.01,152.68,152.76,8301.0,152.68,153.01,152.68,152.76,8301.0
2018-10-09 12:50:00,152.85,152.94,152.72,152.86,3979.0,152.85,152.94,152.72,152.86,3979.0
2018-10-09 12:55:00,152.71,152.93,152.71,152.74,2799.0,152.71,152.93,152.71,152.74,2799.0
2018-10-09 13:00:00,152.66,152.8,152.52,152.6,21396.0,152.66,152.8,152.52,152.6,21396.0
2018-10-09 13:05:00,152.43,152.5,152.26,152.33,8823.0,152.43,152.5,152.26,152.33,8823.0
2018-10-09 13:10:00,152.39,152.48,152.33,152.36,2100.0,152.39,152.48,152.33,152.36,2100.0
2018-10-09 13:15:00,152.35,152.58,152.33,152.48,7405.0,152.35,152.58,152.33,152.48,7405.0
2018-10-09 13:20:00,152.49,152.8,152.48,152.69,2540.0,152.49,152.8,152.48,152.69,2540.0
2018-10-09 13:25:00,152.59,152.66,152.53,152.58,1500.0,152.59,152.66,152.53,152.58,1500.0
2018-10-09 13:30:00,152.58,152.73,152.56,152.72,2029.0,152.58,152.73,152.56,152.72,2029.0
2018-10-09 13:35:00,152.71,152.72,152.58,152.58,1500.0,152.71,152.72,152.58,152.58,1500.0
2018-10-09 13:40:00,152.63,152.81,152.63,152.79,6421.0,152.63,152.81,152.63,152.79,6421.0
2018-10-09 13:45:00,152.85,153.01,152.75,152.81,3969.0,152.85,153.01,152.75,152.81,3969.0
2018-10-09 13:50:00,152.81,152.95,152.76,152.83,4273.0,152.81,152.95,152.76,152.83,4273.0
2018-10-09 13:55:00,152.83,152.98,152.82,152.92,2890.0,152.83,152.98,152.82,152.92,2890.0
2018-10-09 14:00:00,152.94,152.97,152.77,152.78,2316.0,152.94,152.97,152.77,152.78,2316.0
2018-10-09 14:05:00,152.77,152.77,152.59,152.71,2946.0,152.77,152.77,152.59,152.71,2946.0
2018-10-09 14:10:00,152.71,152.96,152.63,152.96,3858.0,152.71,152.96,152.63,152.96,3858.0
2018-10-09 14:15:00,152.96,152.96,152.66,152.66,2509.0,152.96,152.96,152.66,152.66,2509.0
2018-10-09 14:20:00,152.78,152.94,152.74,152.88,2915.0,152.78,152.94,152.74,152.88,2915.0
2018-10-09 14:25:00,152.82,153.01,152.78,152.95,2530.0,152.82,153.01,152.78,152.95,2530.0
2018-10-09 14:30:00,152.95,152.95,152.79,152.79,2000.0,152.95,152.95,152.79,152.79,2000.0
2018-10-09 14:35:00,152.79,152.96,152.75,152.96,3756.0,152.79,152.96,152.75,152.96,3756.0
2018-10-09 14:40:00,152.91,152.98,152.88,152.96,1300.0,152.91,152.98,152.88,152.96,1300.0
2018-10-09 14:45:00,152.95,153.08,152.88,153.08,3304.0,152.95,153.08,152.88,153.08,3304.0
2018-10-09 14:50:00,153.1,153.31,153.1,153.18,2032.0,153.1,153.31,153.1,153.18,2032.0
2018-10-09 14:55:00,153.26,153.26,153.12,153.13,2300.0,153.26,153.26,153.12,153.13,2300.0
2018-10-09 15:00:00,153.16,153.25,152.99,153.0,3255.0,153.16,153.25,152.99,153.0,3255.0
2018-10-09 15:05:00,153.05,153.23,153.01,153.14,3141.0,153.05,153.23,153.01,153.14,3141.0
2018-10-09 15:10:00,153.19,153.47,153.18,153.47,5800.0,153.19,153.47,153.18,153.47,5800.0
2018-10-09 15:15:00,153.51,153.57,153.36,153.4,4435.0,153.51,153.57,153.36,153.4,4435.0
2018-10-09 15:20:00,153.43,153.45,152.86,152.86,4815.0,153.43,153.45,152.86,152.86,4815.0
2018-10-09 15:25:00,152.9,152.99,152.8,152.94,3350.0,152.9,152.99,152.8,152.94,3350.0
2018-10-09 15:30:00,152.92,152.92,152.72,152.85,4694.0,152.92,152.92,152.72,152.85,4694.0
2018-10-09 15:35:00,152.86,152.88,152.77,152.85,4245.0,152.86,152.88,152.77,152.85,4245.0
2018-10-09 15:40:00,152.83,152.84,152.54,152.56,7019.0,152.83,152.84,152.54,152.56,7019.0
2018-10-09 15:45:00,152.64,153.12,152.64,153.06,10758.0,152.64,153.12,152.64,153.06,10758.0
2018-10-09 15:50:00,153.02,153.11,152.95,153.03,23622.0,153.02,153.11,152.95,153.03,23622.0
2018-10-09 15:55:00,153.03,153.14,152.79,152.83,28535.0,153.03,153.14,152.79,152.83,28535.0
2018-10-10 09:30:00,152.9,152.9,151.53,151.57,7991.0,152.9,152.9,151.53,151.57,7991.0
2018-10-10 09:35:00,151.57,151.57,150.59,150.92,5995.0,151.57,151.57,150.59,150.92,5995.0
2018-10-10 09:40:00,150.93,152.35,150.92,152.06,33883.0,150.93,152.35,150.92,152.06,33883.0
2018-10-10 09:45:00,151.88,151.97,151.09,151.09,27179.0,151.88,151.97,151.09,151.09,27179.0
2018-10-10 09:50:00,151.14,151.14,150.2,150.31,2600.0,151.14,151.14,150.2,150.31,2600.0
2018-10-10 09:55:00,150.41,150.42,149.62,149.62,3422.0,150.41,150.42,149.62,149.62,3422.0
2018-10-10 10:00:00,149.63,149.8,149.33,149.76,9378.0,149.63,149.8,149.33,149.76,9378.0
2018-10-10 10:05:00,149.77,150.94,149.77,150.94,3050.0,149.77,150.94,149.77,150.94,3050.0
2018-10-10 10:10:00,150.69,151.3,150.68,151.18,4108.0,150.69,151.3,150.68,151.18,4108.0
2018-10-10 10:15:00,151.08,151.53,150.85,151.53,5214.0,151.08,151.53,150.85,151.53,5214.0
2018-10-10 10:20:00,151.51,151.95,151.48,151.49,5013.0,151.51,151.95,151.48,151.49,5013.0
2018-10-10 10:25:00,151.47,151.64,151.34,151.64,2959.0,151.47,151.64,151.34,151.64,2959.0
2018-10-10 10:30:00,151.5,151.61,151.07,151.17,4465.0,151.5,151.61,151.07,151.17,4465.0
2018-10-10 10:35:00,150.95,151.28,150.94,151.24,5033.0,150.95,151.28,150.94,151.24,5033.0
2018-10-10 10:40:00,151.32,151.55,151.32,151.39,2100.0,151.32,151.55,151.32,151.39,2100.0
2018-10-10 10:45:00,151.28,151.41,151.2,151.37,3200.0,151.28,151.41,151.2,151.37,3200.0
2018-10-10 10:50:00,151.51,151.63,151.51,151.55,2100.0,151.51,151.63,151.51,151.55,2100.0
2018-10-10 10:55:00,151.63,151.63,151.16,151.37,5849.0,151.63,151.63,151.16,151.37,5849.0
2018-10-10 11:00:00,151.28,151.58,151.04,151.05,5425.0,151.28,151.58,151.04,151.05,5425.0
2018-10-10 11:05:00,150.94,151.12,150.94,151.05,1300.0,150.94,151.12,150.94,151.05,1300.0
2018-10-10 11:10:00,151.02,151.14,150.96,151.08,1900.0,151.02,151.14,150.96,151.08,1900.0
2018-10-10 11:15:00,151.0,151.08,150.62,150.63,5457.0,151.0,151.08,150.62,150.63,5457.0
2018-10-10 11:20:00,150.57,150.7,150.34,150.7,7273.0,150.57,150.7,150.34,150.7,7273.0
2018-10-10 11:25:00,150.7,151.0,150.49,150.94,6551.0,150.7,151.0,150.49,150.94,6551.0
2018-10-10 11:30:00,150.87,150.93,150.59,150.72,6569.0,150.87,150.93,150.59,150.72,6569.0
2018-10-10 11:35:00,150.67,150.72,150.52,150.52,2800.0,150.67,150.72,150.52,150.52,2800.0
2018-10-10 11:40:00,150.56,150.88,150.56,150.84,3662.0,150.56,150.88,150.56,150.84,3662.0
2018-10-10 11:45:00,150.83,151.24,150.78,151.24,4411.0,150.83,151.24,150.78,151.24,4411.0
2018-10-10 11:50:00,151.16,151.16,150.94,151.06,3705.0,151.16,151.16,150.94,151.06,3705.0
2018-10-10 11:55:00,151.04,151.07,150.81,150.81,5200.0,151.04,151.07,150.81,150.81,5200.0
2018-10-10 12:00:00,150.81,150.91,150.71,150.75,3202.0,150.81,150.91,150.71,150.75,3202.0
2018-10-10 12:05:00,150.67,150.89,150.51,150.87,8100.0,150.67,150.89,150.51,150.87,8100.0
2018-10-10 12:10:00,150.96,151.03,150.85,151.0,4031.0,150.96,151.03,150.85,151.0,4031.0
2018-10-10 12:15:00,151.02,151.36,151.02,151.32,3500.0,151.02,151.36,151.02,151.32,3500.0
2018-10-10 12:20:00,151.4,151.4,151.18,151.34,10698.0,151.4,151.4,151.18,151.34,10698.0
2018-10-10 12:25:00,151.34,151.35,151.14,151.14,12090.0,151.34,151.35,151.14,151.14,12090.0
2018-10-10 12:30:00,151.12,151.18,150.8,150.8,4571.0,151.12,151.18,150.8,150.8,4571.0
2018-10-10 12:35:00,150.8,150.8,150.32,150.66,4671.0,150.8,150.8,150.32,150.66,4671.0
2018-10-10 12:40:00,150.66,150.92,150.61,150.82,11395.0,150.66,150.92,150.61,150.82,11395.0
2018-10-10 12:45:00,150.9,151.14,150.82,151.09,8406.0,150.9,151.14,150.82,151.09,8406.0
2018-10-10 12:50:00,151.11,151.34,151.02,151.1,3266.0,151.11,151.34,151.02,151.1,3266.0
2018-10-10 12:55:00,151.13,151.13,150.65,150.79,1400.0,151.13,151.13,150.65,150.79,1400.0
2018-10-10 13:00:00,150.65,150.79,150.37,150.38,8847.0,150.65,150.79,150.37,150.38,8847.0
2018-10-10 13:05:00,150.44,150.87,150.44,150.84,11863.0,150.44,150.87,150.44,150.84,11863.0
2018-10-10 13:10:00,150.84,151.0,150.83,150.94,2309.0,150.84,151.0,150.83,150.94,2309.0
2018-10-10 13:15:00,151.03,151.12,150.92,151.12,11060.0,151.03,151.12,150.92,151.12,11060.0
2018-10-10 13:20:00,151.18,151.18,150.96,151.09,2445.0,151.18,151.18,150.96,151.09,2445.0
2018-10-10 13:25:00,151.19,151.34,150.99,151.24,8526.0,151.19,151.34,150.99,151.24,8526.0
2018-10-10 13:30:00,151.26,151.3,151.1,151.18,3135.0,151.26,151.3,151.1,151.18,3135.0
2018-10-10 13:35:00,151.27,151.36,151.19,151.23,2472.0,151.27,151.36,151.19,151.23,2472.0
2018-10-10 13:40:00,151.25,151.28,151.14,151.21,6693.0,151.25,151.28,151.14,151.21,6693.0
2018-10-10 13:45:00,151.27,151.36,151.19,151.19,13500.0,151.27,151.36,151.19,151.19,13500.0
2018-10-10 13:50:00,151.22,151.38,151.19,151.38,4700.0,151.22,151.38,151.19,151.38,4700.0
2018-10-10 13:55:00,151.3,151.36,151.19,151.33,3530.0,151.3,151.36,151.19,151.33,3530.0
2018-10-10 14:00:00,151.3,151.39,151.2,151.36,5885.0,151.3,151.39,151.2,151.36,5885.0
2018-10-10 14:05:00,151.28,151.39,151.22,151.28,21547.0,151.28,151.39,151.22,151.28,21547.0
2018-10-10 14:10:00,151.32,151.59,151.31,151.41,23087.0,151.32,151.59,151.31,151.41,23087.0
2018-10-10 14:15:00,151.4,151.63,151.39,151.52,4984.0,151.4,151.63,151.39,151.52,4984.0
2018-10-10 14:20:00,151.47,151.58,151.41,151.55,7026.0,151.47,151.58,151.41,151.55,7026.0
2018-10-10 14:25:00,151.55,151.63,151.29,151.59,13879.0,151.55,151.63,151.29,151.59,13879.0
2018-10-10 14:30:00,151.59,151.68,151.52,151.65,10018.0,151.59,151.68,151.52,151.65,10018.0
2018-10-10 14:35:00,151.65,151.74,151.65,151.65,18694.0,151.65,151.74,151.65,151.65,18694.0
2018-10-10 14:40:00,151.65,151.71,151.63,151.65,15149.0,151.65,151.71,151.63,151.65,15149.0
2018-10-10 14:45:00,151.66,151.7,151.63,151.65,19276.0,151.66,151.7,151.63,151.65,19276.0
2018-10-10 14:50:00,151.65,151.65,151.42,151.56,6986.0,151.65,151.65,151.42,151.56,6986.0
2018-10-10 14:55:00,151.6,151.63,151.51,151.62,6206.0,151.6,151.63,151.51,151.62,6206.0
2018-10-10 15:00:00,151.57,151.58,151.21,151.22,10052.0,151.57,151.58,151.21,151.22,10052.0
2018-10-10 15:05:00,151.22,151.22,150.73,150.73,4820.0,151.22,151.22,150.73,150.73,4820.0
2018-10-10 15:10:00,150.76,150.88,150.65,150.83,10985.0,150.76,150.88,150.65,150.83,10985.0
2018-10-10 15:15:00,150.83,150.98,150.4,150.4,13226.0,150.83,150.98,150.4,150.4,13226.0
2018-10-10 15:20:00,150.47,150.48,150.3,150.4,7740.0,150.47,150.48,150.3,150.4,7740.0
2018-10-10 15:25:00,150.33,150.67,150.14,150.62,10204.0,150.33,150.67,150.14,150.62,10204.0
2018-10-10 15:30:00,150.6,150.62,150.1,150.12,8151.0,150.6,150.62,150.1,150.12,8151.0
2018-10-10 15:35:00,150.06,150.06,149.52,149.52,8208.0,150.06,150.06,149.52,149.52,8208.0
2018-10-10 15:40:00,149.57,149.66,149.41,149.56,16926.0,149.57,149.66,149.41,149.56,16926.0
2018-10-10 15:45:00,149.55,150.22,149.46,150.11,21018.0,149.55,150.22,149.46,150.11,21018.0
2018-10-10 15:50:00,150.1,150.33,149.57,149.58,42568.0,150.1,150.33,149.57,149.58,42568.0
2018-10-10 15:55:00,149.63,149.7,149.05,149.28,51405.0,149.63,149.7,149.05,149.28,51405.0
2018-10-11 09:30:00,149.24,151.99,148.06,151.48,17397.0,149.24,151.99,148.06,151.48,17397.0
2018-10-11 09:35:00,151.66,152.0,150.45,151.12,32690.0,151.66,152.0,150.45,151.12,32690.0
2018-10-11 09:40:00,150.98,151.94,150.66,151.14,8800.0,150.98,151.94,150.66,151.14,8800.0
2018-10-11 09:45:00,151.0,152.68,151.0,152.66,10323.0,151.0,152.68,151.0,152.66,10323.0
2018-10-11 09:50:00,152.8,153.64,152.56,153.5,14360.0,152.8,153.64,152.56,153.5,14360.0
2018-10-11 09:55:00,153.41,154.73,153.27,154.66,14310.0,153.41,154.73,153.27,154.66,14310.0
2018-10-11 10:00:00,154.65,154.93,154.22,154.24,12884.0,154.65,154.93,154.22,154.24,12884.0
2018-10-11 10:05:00,154.37,154.37,153.49,154.11,19318.0,154.37,154.37,153.49,154.11,19318.0
2018-10-11 10:10:00,154.11,154.19,153.26,153.47,15961.0,154.11,154.19,153.26,153.47,15961.0
2018-10-11 10:15:00,153.36,153.58,152.56,153.0,13419.0,153.36,153.58,152.56,153.0,13419.0
2018-10-11 10:20:00,152.98,153.14,152.81,152.96,9067.0,152.98,153.14,152.81,152.96,9067.0
2018-10-11 10:25:00,153.02,153.6,153.02,153.08,10191.0,153.02,153.6,153.02,153.08,10191.0
2018-10-11 10:30:00,153.18,153.85,153.08,153.3,20323.0,153.18,153.85,153.08,153.3,20323.0
2018-10-11 10:35:00,153.3,153.61,153.19,153.25,21447.0,153.3,153.61,153.19,153.25,21447.0
2018-10-11 10:40:00,153.18,153.18,152.48,152.69,10900.0,153.18,153.18,152.48,152.69,10900.0
2018-10-11 10:45:00,152.76,152.86,152.48,152.67,36423.0,152.76,152.86,152.48,152.67,36423.0
2018-10-11 10:50:00,152.68,152.73,152.21,152.21,37358.0,152.68,152.73,152.21,152.21,37358.0
2018-10-11 10:55:00,152.28,152.42,152.19,152.26,11900.0,152.28,152.42,152.19,152.26,11900.0
2018-10-11 11:00:00,152.22,152.32,151.62,151.62,5671.0,152.22,152.32,151.62,151.62,5671.0
2018-10-11 11:05:00,151.38,152.04,151.38,152.04,15908.0,151.38,152.04,151.38,152.04,15908.0
2018-10-11 11:10:00,152.01,152.3,151.5,151.64,11763.0,152.01,152.3,151.5,151.64,11763.0
2018-10-11 11:15:00,151.61,151.61,151.0,151.01,8390.0,151.61,151.61,151.0,151.01,8390.0
2018-10-11 11:20:00,151.15,151.43,151.06,151.17,16210.0,151.15,151.43,151.06,151.17,16210.0
2018-10-11 11:25:00,151.11,151.16,150.85,150.85,4483.0,151.11,151.16,150.85,150.85,4483.0
2018-10-11 11:30:00,150.87,151.74,150.75,151.7,13573.0,150.87,151.74,150.75,151.7,13573.0
2018-10-11 11:35:00,151.69,151.69,151.21,151.42,4250.0,151.69,151.69,151.21,151.42,4250.0
2018-10-11 11:40:00,151.37,151.71,151.27,151.66,3900.0,151.37,151.71,151.27,151.66,3900.0
2018-10-11 11:45:00,151.79,152.36,151.77,152.21,4600.0,151.79,152.36,151.77,152.21,4600.0
2018-10-11 11:50:00,152.34,152.68,152.08,152.68,8158.0,152.34,152.68,152.08,152.68,8158.0
2018-10-11 11:55:00,152.68,153.2,152.52,153.06,21040.0,152.68,153.2,152.52,153.06,21040.0
2018-10-11 12:00:00,153.03,153.25,152.37,152.49,12900.0,153.03,153.25,152.37,152.49,12900.0
2018-10-11 12:05:00,152.49,153.01,152.48,152.87,22590.0,152.49,153.01,152.48,152.87,22590.0
2018-10-11 12:10:00,152.94,153.41,152.93,153.41,7556.0,152.94,153.41,152.93,153.41,7556.0
2018-10-11 12:15:00,153.47,154.04,153.4,154.04,5488.0,153.47,154.04,153.4,154.04,5488.0
2018-10-11 12:20:00,153.88,154.48,153.85,154.28,6993.0,153.88,154.48,153.85,154.28,6993.0
2018-10-11 12:25:00,154.29,154.29,153.68,153.72,3616.0,154.29,154.29,153.68,153.72,3616.0
2018-10-11 12:30:00,153.81,153.9,153.62,153.69,4750.0,153.81,153.9,153.62,153.69,4750.0
2018-10-11 12:35:00,153.7,153.8,153.46,153.57,6294.0,153.7,153.8,153.46,153.57,6294.0
2018-10-11 12:40:00,153.55,153.7,153.51,153.68,5206.0,153.55,153.7,153.51,153.68,5206.0
2018-10-11 12:45:00,153.61,153.68,153.43,153.61,10655.0,153.61,153.68,153.43,153.61,10655.0
2018-10-11 12:50:00,153.62,153.78,153.59,153.68,5930.0,153.62,153.78,153.59,153.68,5930.0
2018-10-11 12:55:00,153.68,153.68,153.53,153.61,4600.0,153.68,153.68,153.53,153.61,4600.0
2018-10-11 13:00:00,153.6,153.66,152.88,152.93,17823.0,153.6,153.66,152.88,152.93,17823.0
2018-10-11 13:05:00,152.86,153.36,152.84,153.26,7747.0,152.86,153.36,152.84,153.26,7747.0
2018-10-11 13:10:00,153.15,153.55,153.14,153.48,3377.0,153.15,153.55,153.14,153.48,3377.0
2018-10-11 13:15:00,153.49,153.66,153.48,153.56,4100.0,153.49,153.66,153.48,153.56,4100.0
2018-10-11 13:20:00,153.48,153.65,153.24,153.24,2632.0,153.48,153.65,153.24,153.24,2632.0
2018-10-11 13:25:00,153.38,153.46,153.1,153.32,3500.0,153.38,153.46,153.1,153.32,3500.0
2018-10-11 13:30:00,153.31,153.38,153.13,153.17,3800.0,153.31,153.38,153.13,153.17,3800.0
2018-10-11 13:35:00,153.12,153.14,152.87,153.13,4800.0,153.12,153.14,152.87,153.13,4800.0
2018-10-11 13:40:00,153.21,153.25,152.73,152.73,4558.0,153.21,153.25,152.73,152.73,4558.0
2018-10-11 13:45:00,152.65,152.77,152.51,152.61,1684.0,152.65,152.77,152.51,152.61,1684.0
2018-10-11 13:50:00,152.47,152.55,152.3,152.55,5638.0,152.47,152.55,152.3,152.55,5638.0
2018-10-11 13:55:00,152.55,152.64,152.39,152.53,6983.0,152.55,152.64,152.39,152.53,6983.0
2018-10-11 14:00:00,152.46,152.64,152.24,152.44,10476.0,152.46,152.64,152.24,152.44,10476.0
2018-10-11 14:05:00,152.46,152.55,152.24,152.28,3026.0,152.46,152.55,152.24,152.28,3026.0
2018-10-11 14:10:00,152.33,152.36,151.96,151.96,5629.0,152.33,152.36,151.96,151.96,5629.0
2018-10-11 14:15:00,151.97,152.11,151.87,151.89,4300.0,151.97,152.11,151.87,151.89,4300.0
2018-10-11 14:20:00,151.88,152.13,151.8,152.09,13219.0,151.88,152.13,151.8,152.09,13219.0
2018-10-11 14:25:00,152.1,152.28,152.08,152.14,14754.0,152.1,152.28,152.08,152.14,14754.0
2018-10-11 14:30:00,152.11,152.11,151.82,151.88,13346.0,152.11,152.11,151.82,151.88,13346.0
2018-10-11 14:35:00,151.83,151.83,151.43,151.65,9840.0,151.83,151.83,151.43,151.65,9840.0
2018-10-11 14:40:00,151.69,151.8,151.08,151.13,14788.0,151.69,151.8,151.08,151.13,14788.0
2018-10-11 14:45:00,151.03,151.65,150.68,151.57,14761.0,151.03,151.65,150.68,151.57,14761.0
2018-10-11 14:50:00,151.7,151.84,151.29,151.29,22027.0,151.7,151.84,151.29,151.29,22027.0
2018-10-11 14:55:00,151.25,151.7,150.93,151.51,7878.0,151.25,151.7,150.93,151.51,7878.0
2018-10-11 15:00:00,151.44,151.81,151.13,151.74,10112.0,151.44,151.81,151.13,151.74,10112.0
2018-10-11 15:05:00,151.73,151.73,151.26,151.3,6440.0,151.73,151.73,151.26,151.3,6440.0
2018-10-11 15:10:00,151.18,151.73,150.94,151.58,10456.0,151.18,151.73,150.94,151.58,10456.0
2018-10-11 15:15:00,151.57,152.41,151.52,152.1,5990.0,151.57,152.41,151.52,152.1,5990.0
2018-10-11 15:20:00,152.09,152.27,151.95,152.23,8798.0,152.09,152.27,151.95,152.23,8798.0
2018-10-11 15:25:00,152.35,152.35,151.91,152.0,8801.0,152.35,152.35,151.91,152.0,8801.0
2018-10-11 15:30:00,152.0,152.04,151.69,151.97,18874.0,152.0,152.04,151.69,151.97,18874.0
2018-10-11 15:35:00,151.88,151.95,151.57,151.78,17654.0,151.88,151.95,151.57,151.78,17654.0
2018-10-11 15:40:00,151.71,151.76,151.4,151.4,19279.0,151.71,151.76,151.4,151.4,19279.0
2018-10-11 15:45:00,151.44,151.46,150.92,150.94,44352.0,151.44,151.46,150.92,150.94,44352.0
2018-10-11 15:50:00,150.94,151.31,150.87,151.0,52113.0,150.94,151.31,150.87,151.0,52113.0
2018-10-11 15:55:00,151.0,151.17,150.51,150.67,82289.0,151.0,151.17,150.51,150.67,82289.0
2018-10-12 09:30:00,152.54,153.53,152.14,153.53,17217.0,152.54,153.53,152.14,153.53,17217.0
2018-10-12 09:35:00,153.54,153.99,152.89,152.89,36096.0,153.54,153.99,152.89,152.89,36096.0
2018-10-12 09:40:00,152.77,154.19,152.75,153.86,10730.0,152.77,154.19,152.75,153.86,10730.0
2018-10-12 09:45:00,153.64,154.87,153.64,154.69,18400.0,153.64,154.87,153.64,154.69,18400.0
2018-10-12 09:50:00,154.61,155.09,154.35,154.46,15749.0,154.61,155.09,154.35,154.46,15749.0
2018-10-12 09:55:00,154.46,155.58,154.46,155.48,8344.0,154.46,155.58,154.46,155.48,8344.0
2018-10-12 10:00:00,155.74,155.78,154.86,155.5,18087.0,155.74,155.78,154.86,155.5,18087.0
2018-10-12 10:05:00,155.27,155.43,154.9,155.43,13642.0,155.27,155.43,154.9,155.43,13642.0
2018-10-12 10:10:00,155.41,155.45,155.09,155.18,28100.0,155.41,155.45,155.09,155.18,28100.0
2018-10-12 10:15:00,155.11,155.11,154.36,154.79,8900.0,155.11,155.11,154.36,154.79,8900.0
2018-10-12 10:20:00,154.71,154.86,154.28,154.56,9554.0,154.71,154.86,154.28,154.56,9554.0
2018-10-12 10:25:00,154.67,154.72,154.23,154.24,15812.0,154.67,154.72,154.23,154.24,15812.0
2018-10-12 10:30:00,154.23,155.05,154.13,155.05,11362.0,154.23,155.05,154.13,155.05,11362.0
2018-10-12 10:35:00,155.16,155.43,155.16,155.26,4800.0,155.16,155.43,155.16,155.26,4800.0
2018-10-12 10:40:00,155.25,155.66,155.16,155.61,11749.0,155.25,155.66,155.16,155.61,11749.0
2018-10-12 10:45:00,155.67,155.79,155.13,155.13,7251.0,155.67,155.79,155.13,155.13,7251.0
2018-10-12 10:50:00,155.09,155.43,155.09,155.24,8357.0,155.09,155.43,155.09,155.24,8357.0
2018-10-12 10:55:00,155.24,155.24,154.85,154.85,5459.0,155.24,155.24,154.85,154.85,5459.0
2018-10-12 11:00:00,154.88,155.05,154.31,154.32,8600.0,154.88,155.05,154.31,154.32,8600.0
2018-10-12 11:05:00,154.28,154.45,154.19,154.45,6791.0,154.28,154.45,154.19,154.45,6791.0
2018-10-12 11:10:00,154.52,154.84,154.35,154.84,9327.0,154.52,154.84,154.35,154.84,9327.0
2018-10-12 11:15:00,154.75,154.9,154.42,154.42,9153.0,154.75,154.9,154.42,154.42,9153.0
2018-10-12 11:20:00,154.42,154.72,154.36,154.58,6091.0,154.42,154.72,154.36,154.58,6091.0
2018-10-12 11:25:00,154.66,154.8,154.42,154.64,21693.0,154.66,154.8,154.42,154.64,21693.0
2018-10-12 11:30:00,154.58,155.07,154.58,155.0,10170.0,154.58,155.07,154.58,155.0,10170.0
2018-10-12 11:35:00,154.96,154.97,154.71,154.81,9110.0,154.96,154.97,154.71,154.81,9110.0
2018-10-12 11:40:00,154.76,154.92,154.63,154.91,14933.0,154.76,154.92,154.63,154.91,14933.0
2018-10-12 11:45:00,154.82,155.14,154.75,155.14,9488.0,154.82,155.14,154.75,155.14,9488.0
2018-10-12 11:50:00,155.09,155.27,154.94,155.04,7614.0,155.09,155.27,154.94,155.04,7614.0
2018-10-12 11:55:00,155.1,155.23,155.1,155.12,3613.0,155.1,155.23,155.1,155.12,3613.0
2018-10-12 12:00:00,155.1,155.18,154.72,154.84,21890.0,155.1,155.18,154.72,154.84,21890.0
2018-10-12 12:05:00,154.84,155.0,154.71,154.88,7202.0,154.84,155.0,154.71,154.88,7202.0
2018-10-12 12:10:00,154.9,155.19,154.9,154.92,7873.0,154.9,155.19,154.9,154.92,7873.0
2018-10-12 12:15:00,154.84,155.06,154.79,155.0,29875.0,154.84,155.06,154.79,155.0,29875.0
2018-10-12 12:20:00,155.0,155.11,154.85,155.01,4700.0,155.0,155.11,154.85,155.01,4700.0
2018-10-12 12:25:00,154.98,154.98,154.63,154.79,13277.0,154.98,154.98,154.63,154.79,13277.0
2018-10-12 12:30:00,154.79,154.84,154.61,154.62,8100.0,154.79,154.84,154.61,154.62,8100.0
2018-10-12 12:35:00,154.62,154.66,154.08,154.1,6850.0,154.62,154.66,154.08,154.1,6850.0
2018-10-12 12:40:00,154.02,154.18,153.76,154.01,14232.0,154.02,154.18,153.76,154.01,14232.0
2018-10-12 12:45:00,154.01,154.26,153.89,153.91,11724.0,154.01,154.26,153.89,153.91,11724.0
2018-10-12 12:50:00,153.81,154.23,153.79,154.23,13695.0,153.81,154.23,153.79,154.23,13695.0
2018-10-12 12:55:00,154.25,154.56,154.25,154.53,8810.0,154.25,154.56,154.25,154.53,8810.0
2018-10-12 13:00:00,154.49,155.09,154.41,155.09,15799.0,154.49,155.09,154.41,155.09,15799.0
2018-10-12 13:05:00,155.03,155.16,154.89,155.16,8118.0,155.03,155.16,154.89,155.16,8118.0
2018-10-12 13:10:00,155.22,155.44,155.02,155.17,16562.0,155.22,155.44,155.02,155.17,16562.0
2018-10-12 13:15:00,155.23,155.28,155.03,155.16,11232.0,155.23,155.28,155.03,155.16,11232.0
2018-10-12 13:20:00,155.23,155.37,155.22,155.22,3300.0,155.23,155.37,155.22,155.22,3300.0
2018-10-12 13:25:00,155.27,155.28,154.38,154.38,4800.0,155.27,155.28,154.38,154.38,4800.0
2018-10-12 13:30:00,154.33,154.33,154.06,154.13,27281.0,154.33,154.33,154.06,154.13,27281.0
2018-10-12 13:35:00,154.07,154.23,153.96,154.23,6815.0,154.07,154.23,153.96,154.23,6815.0
2018-10-12 13:40:00,154.34,154.37,154.07,154.3,6200.0,154.34,154.37,154.07,154.3,6200.0
2018-10-12 13:45:00,154.34,154.55,154.31,154.51,2176.0,154.34,154.55,154.31,154.51,2176.0
2018-10-12 13:50:00,154.46,154.68,154.38,154.66,5111.0,154.46,154.68,154.38,154.66,5111.0
2018-10-12 13:55:00,154.55,154.61,154.43,154.43,3400.0,154.55,154.61,154.43,154.43,3400.0
2018-10-12 14:00:00,154.42,154.47,153.99,154.08,5734.0,154.42,154.47,153.99,154.08,5734.0
2018-10-12 14:05:00,154.13,154.18,153.99,154.0,4000.0,154.13,154.18,153.99,154.0,4000.0
2018-10-12 14:10:00,154.02,154.02,153.7,153.73,6000.0,154.02,154.02,153.7,153.73,6000.0
2018-10-12 14:15:00,153.81,154.03,153.76,154.03,3800.0,153.81,154.03,153.76,154.03,3800.0
2018-10-12 14:20:00,154.02,154.02,153.5,153.77,8718.0,154.02,154.02,153.5,153.77,8718.0
2018-10-12 14:25:00,153.84,154.25,153.84,154.25,5248.0,153.84,154.25,153.84,154.25,5248.0
2018-10-12 14:30:00,154.28,154.28,154.07,154.18,12497.0,154.28,154.28,154.07,154.18,12497.0
2018-10-12 14:35:00,154.14,154.25,154.09,154.11,4837.0,154.14,154.25,154.09,154.11,4837.0
2018-10-12 14:40:00,154.14,154.16,154.05,154.08,6363.0,154.14,154.16,154.05,154.08,6363.0
2018-10-12 14:45:00,154.1,154.2,154.0,154.03,4767.0,154.1,154.2,154.0,154.03,4767.0
2018-10-12 14:50:00,154.09,154.58,154.09,154.58,8700.0,154.09,154.58,154.09,154.58,8700.0
2018-10-12 14:55:00,154.67,154.95,154.46,154.57,11719.0,154.67,154.95,154.46,154.57,11719.0
2018-10-12 15:00:00,154.59,154.73,154.45,154.68,11439.0,154.59,154.73,154.45,154.68,11439.0
2018-10-12 15:05:00,154.72,155.06,154.61,155.0,10097.0,154.72,155.06,154.61,155.0,10097.0
2018-10-12 15:10:00,155.03,155.16,154.89,155.02,8863.0,155.03,155.16,154.89,155.02,8863.0
2018-10-12 15:15:00,155.0,155.04,154.7,154.75,10412.0,155.0,155.04,154.7,154.75,10412.0
2018-10-12 15:20:00,154.8,155.0,154.7,154.92,7072.0,154.8,155.0,154.7,154.92,7072.0
2018-10-12 15:25:00,154.92,155.43,154.92,155.25,19633.0,154.92,155.43,154.92,155.25,19633.0
2018-10-12 15:30:00,155.25,155.47,155.06,155.47,12820.0,155.25,155.47,155.06,155.47,12820.0
2018-10-12 15:35:00,155.49,155.5,155.0,155.15,16940.0,155.49,155.5,155.0,155.15,16940.0
2018-10-12 15:40:00,155.24,155.67,155.12,155.61,19477.0,155.24,155.67,155.12,155.61,19477.0
2018-10-12 15:45:00,155.56,155.75,155.5,155.73,23943.0,155.56,155.75,155.5,155.73,23943.0
2018-10-12 15:50:00,155.74,155.95,155.72,155.83,36383.0,155.74,155.95,155.72,155.83,36383.0
2018-10-12 15:55:00,155.81,155.88,155.53,155.6,43854.0,155.81,155.88,155.53,155.6,43854.0
2018-10-15 09:30:00,155.07,155.84,155.07,155.55,9678.0,155.07,155.84,155.07,155.55,9678.0
2018-10-15 09:35:00,155.43,155.68,154.61,154.61,3800.0,155.43,155.68,154.61,154.61,3800.0
2018-10-15 09:40:00,154.6,155.91,154.6,155.46,9900.0,154.6,155.91,154.6,155.46,9900.0
2018-10-15 09:45:00,155.45,156.46,155.45,156.03,25027.0,155.45,156.46,155.45,156.03,25027.0
2018-10-15 09:50:00,156.03,156.82,156.01,156.27,15919.0,156.03,156.82,156.01,156.27,15919.0
2018-10-15 09:55:00,156.27,156.48,156.03,156.4,10543.0,156.27,156.48,156.03,156.4,10543.0
2018-10-15 10:00:00,156.22,156.7,156.15,156.18,30024.0,156.22,156.7,156.15,156.18,30024.0
2018-10-15 10:05:00,156.16,156.48,155.29,155.42,31100.0,156.16,156.48,155.29,155.42,31100.0
2018-10-15 10:10:00,155.24,155.99,155.14,155.54,11536.0,155.24,155.99,155.14,155.54,11536.0
2018-10-15 10:15:00,155.43,155.44,155.19,155.44,3200.0,155.43,155.44,155.19,155.44,3200.0
2018-10-15 10:20:00,155.4,155.86,155.38,155.73,5640.0,155.4,155.86,155.38,155.73,5640.0
2018-10-15 10:25:00,155.73,155.9,155.73,155.88,2500.0,155.73,155.9,155.73,155.88,2500.0
2018-10-15 10:30:00,155.74,156.73,155.65,156.4,25100.0,155.74,156.73,155.65,156.4,25100.0
2018-10-15 10:35:00,156.3,156.37,155.94,155.94,4900.0,156.3,156.37,155.94,155.94,4900.0
2018-10-15 10:40:00,155.92,155.95,155.31,155.31,2253.0,155.92,155.95,155.31,155.31,2253.0
2018-10-15 10:45:00,155.15,155.36,155.03,155.25,6469.0,155.15,155.36,155.03,155.25,6469.0
2018-10-15 10:50:00,155.21,155.68,155.12,155.53,8102.0,155.21,155.68,155.12,155.53,8102.0
2018-10-15 10:55:00,155.64,155.94,155.63,155.87,5347.0,155.64,155.94,155.63,155.87,5347.0
2018-10-15 11:00:00,155.8,155.8,155.51,155.51,1600.0,155.8,155.8,155.51,155.51,1600.0
2018-10-15 11:05:00,155.36,155.63,155.28,155.63,4300.0,155.36,155.63,155.28,155.63,4300.0
2018-10-15 11:10:00,155.57,155.94,155.47,155.94,4613.0,155.57,155.94,155.47,155.94,4613.0
2018-10-15 11:15:00,155.87,155.94,155.58,155.71,3911.0,155.87,155.94,155.58,155.71,3911.0
2018-10-15 11:20:00,155.78,156.21,155.78,155.85,3787.0,155.78,156.21,155.78,155.85,3787.0
2018-10-15 11:25:00,155.91,156.45,155.83,156.45,7230.0,155.91,156.45,155.83,156.45,7230.0
2018-10-15 11:30:00,156.43,156.5,156.06,156.46,8159.0,156.43,156.5,156.06,156.46,8159.0
2018-10-15 11:35:00,156.5,156.95,156.43,156.68,4662.0,156.5,156.95,156.43,156.68,4662.0
2018-10-15 11:40:00,156.65,156.76,156.42,156.73,4600.0,156.65,156.76,156.42,156.73,4600.0
2018-10-15 11:45:00,156.8,156.93,156.57,156.63,5909.0,156.8,156.93,156.57,156.63,5909.0
2018-10-15 11:50:00,156.57,156.91,156.29,156.29,4600.0,156.57,156.91,156.29,156.29,4600.0
2018-10-15 11:55:00,156.37,156.4,155.57,155.72,2000.0,156.37,156.4,155.57,155.72,2000.0
2018-10-15 12:00:00,155.41,155.84,155.18,155.63,5925.0,155.41,155.84,155.18,155.63,5925.0
2018-10-15 12:05:00,155.59,155.59,155.37,155.39,4600.0,155.59,155.59,155.37,155.39,4600.0
2018-10-15 12:10:00,155.4,155.5,155.28,155.29,3436.0,155.4,155.5,155.28,155.29,3436.0
2018-10-15 12:15:00,155.38,155.58,155.38,155.48,1400.0,155.38,155.58,155.38,155.48,1400.0
2018-10-15 12:20:00,155.33,155.73,155.32,155.73,5279.0,155.33,155.73,155.32,155.73,5279.0
2018-10-15 12:25:00,155.66,156.09,155.66,156.01,8731.0,155.66,156.09,155.66,156.01,8731.0
2018-10-15 12:30:00,155.85,156.29,155.84,156.28,3600.0,155.85,156.29,155.84,156.28,3600.0
2018-10-15 12:35:00,156.19,156.38,156.15,156.21,3700.0,156.19,156.38,156.15,156.21,3700.0
2018-10-15 12:40:00,156.01,156.08,155.84,155.94,4901.0,156.01,156.08,155.84,155.94,4901.0
2018-10-15 12:45:00,156.0,156.09,155.86,156.09,4700.0,156.0,156.09,155.86,156.09,4700.0
2018-10-15 12:50:00,156.09,156.15,155.74,155.78,7311.0,156.09,156.15,155.74,155.78,7311.0
2018-10-15 12:55:00,155.78,155.87,155.77,155.77,2300.0,155.78,155.87,155.77,155.77,2300.0
2018-10-15 13:00:00,155.77,156.12,155.77,156.12,3286.0,155.77,156.12,155.77,156.12,3286.0
2018-10-15 13:05:00,156.2,156.25,156.18,156.25,1200.0,156.2,156.25,156.18,156.25,1200.0
2018-10-15 13:10:00,156.13,156.17,155.89,156.0,7300.0,156.13,156.17,155.89,156.0,7300.0
2018-10-15 13:15:00,155.98,156.07,155.89,155.9,4810.0,155.98,156.07,155.89,155.9,4810.0
2018-10-15 13:20:00,155.87,155.91,155.62,155.75,3600.0,155.87,155.91,155.62,155.75,3600.0
2018-10-15 13:25:00,155.81,156.06,155.76,156.06,8561.0,155.81,156.06,155.76,156.06,8561.0
2018-10-15 13:30:00,155.98,156.37,155.96,156.37,1900.0,155.98,156.37,155.96,156.37,1900.0
2018-10-15 13:35:00,156.46,156.51,156.28,156.51,2691.0,156.46,156.51,156.28,156.51,2691.0
2018-10-15 13:40:00,156.53,156.74,156.49,156.68,3501.0,156.53,156.74,156.49,156.68,3501.0
2018-10-15 13:45:00,156.63,156.81,156.5,156.81,5100.0,156.63,156.81,156.5,156.81,5100.0
2018-10-15 13:50:00,156.81,156.81,156.57,156.58,1796.0,156.81,156.81,156.57,156.58,1796.0
2018-10-15 13:55:00,156.5,156.87,156.5,156.85,5521.0,156.5,156.87,156.5,156.85,5521.0
2018-10-15 14:00:00,156.9,156.9,156.46,156.64,13747.0,156.9,156.9,156.46,156.64,13747.0
2018-10-15 14:05:00,156.74,156.76,156.56,156.6,3005.0,156.74,156.76,156.56,156.6,3005.0
2018-10-15 14:10:00,156.59,156.64,156.47,156.47,1601.0,156.59,156.64,156.47,156.47,1601.0
2018-10-15 14:15:00,156.5,156.6,156.36,156.6,4531.0,156.5,156.6,156.36,156.6,4531.0
2018-10-15 14:20:00,156.6,156.8,156.59,156.6,5147.0,156.6,156.8,156.59,156.6,5147.0
2018-10-15 14:25:00,156.59,156.59,156.27,156.28,3370.0,156.59,156.59,156.27,156.28,3370.0
2018-10-15 14:30:00,156.3,156.56,156.22,156.56,12352.0,156.3,156.56,156.22,156.56,12352.0
2018-10-15 14:35:00,156.58,156.58,156.4,156.57,4603.0,156.58,156.58,156.4,156.57,4603.0
2018-10-15 14:40:00,156.56,156.73,156.5,156.61,5493.0,156.56,156.73,156.5,156.61,5493.0
2018-10-15 14:45:00,156.47,156.48,156.33,156.48,4533.0,156.47,156.48,156.33,156.48,4533.0
2018-10-15 14:50:00,156.53,157.18,156.53,157.03,6804.0,156.53,157.18,156.53,157.03,6804.0
2018-10-15 14:55:00,157.03,157.13,156.95,156.97,2800.0,157.03,157.13,156.95,156.97,2800.0
2018-10-15 15:00:00,157.03,157.05,156.86,157.03,3347.0,157.03,157.05,156.86,157.03,3347.0
2018-10-15 15:05:00,156.98,157.29,156.92,156.98,6084.0,156.98,157.29,156.92,156.98,6084.0
2018-10-15 15:10:00,156.82,156.82,156.48,156.69,8431.0,156.82,156.82,156.48,156.69,8431.0
2018-10-15 15:15:00,156.59,156.71,156.51,156.61,7284.0,156.59,156.71,156.51,156.61,7284.0
2018-10-15 15:20:00,156.61,156.8,156.6,156.71,5700.0,156.61,156.8,156.6,156.71,5700.0
2018-10-15 15:25:00,156.76,156.94,156.56,156.56,3846.0,156.76,156.94,156.56,156.56,3846.0
2018-10-15 15:30:00,156.59,156.74,156.49,156.68,7701.0,156.59,156.74,156.49,156.68,7701.0
2018-10-15 15:35:00,156.74,156.91,156.62,156.74,10600.0,156.74,156.91,156.62,156.74,10600.0
2018-10-15 15:40:00,156.73,157.18,156.73,156.87,12874.0,156.73,157.18,156.73,156.87,12874.0
2018-10-15 15:45:00,156.8,156.97,156.52,156.8,16529.0,156.8,156.97,156.52,156.8,16529.0
2018-10-15 15:50:00,156.76,156.83,156.45,156.8,20415.0,156.76,156.83,156.45,156.8,20415.0
2018-10-15 15:55:00,156.78,157.34,156.67,156.77,110007.0,156.78,157.34,156.67,156.77,110007.0
2018-10-16 09:30:00,158.04,158.96,157.82,158.96,19444.0,158.04,158.96,157.82,158.96,19444.0
2018-10-16 09:35:00,158.83,159.16,157.96,157.96,14179.0,158.83,159.16,157.96,157.96,14179.0
2018-10-16 09:40:00,157.94,158.52,157.93,158.52,2100.0,157.94,158.52,157.93,158.52,2100.0
2018-10-16 09:45:00,158.53,158.78,157.6,157.62,13688.0,158.53,158.78,157.6,157.62,13688.0
2018-10-16 09:50:00,157.62,157.63,157.03,157.34,11475.0,157.62,157.63,157.03,157.34,11475.0
2018-10-16 09:55:00,157.49,157.5,157.08,157.09,8770.0,157.49,157.5,157.08,157.09,8770.0
2018-10-16 10:00:00,157.11,157.89,156.91,157.82,23700.0,157.11,157.89,156.91,157.82,23700.0
2018-10-16 10:05:00,157.72,157.89,157.35,157.64,10852.0,157.72,157.89,157.35,157.64,10852.0
2018-10-16 10:10:00,157.56,157.93,157.52,157.8,8072.0,157.56,157.93,157.52,157.8,8072.0
2018-10-16 10:15:00,158.0,158.18,157.53,158.06,16800.0,158.0,158.18,157.53,158.06,16800.0
2018-10-16 10:20:00,157.96,158.42,157.9,158.19,39215.0,157.96,158.42,157.9,158.19,39215.0
2018-10-16 10:25:00,158.23,158.63,158.0,158.6,21813.0,158.23,158.63,158.0,158.6,21813.0
2018-10-16 10:30:00,158.5,158.58,157.88,157.88,8954.0,158.5,158.58,157.88,157.88,8954.0
2018-10-16 10:35:00,158.0,158.11,157.82,157.84,8835.0,158.0,158.11,157.82,157.84,8835.0
2018-10-16 10:40:00,157.95,158.34,157.92,158.06,5084.0,157.95,158.34,157.92,158.06,5084.0
2018-10-16 10:45:00,157.88,157.9,157.48,157.76,7351.0,157.88,157.9,157.48,157.76,7351.0
2018-10-16 10:50:00,157.69,158.08,157.67,157.87,6359.0,157.69,158.08,157.67,157.87,6359.0
2018-10-16 10:55:00,157.94,158.31,157.94,158.31,2479.0,157.94,158.31,157.94,158.31,2479.0
2018-10-16 11:00:00,158.19,158.19,157.58,157.79,3319.0,158.19,158.19,157.58,157.79,3319.0
2018-10-16 11:05:00,157.85,158.28,157.85,158.28,2117.0,157.85,158.28,157.85,158.28,2117.0
2018-10-16 11:10:00,158.27,158.51,158.14,158.46,22951.0,158.27,158.51,158.14,158.46,22951.0
2018-10-16 11:15:00,158.41,158.41,158.12,158.12,3353.0,158.41,158.41,158.12,158.12,3353.0
2018-10-16 11:20:00,158.23,158.6,158.21,158.48,5812.0,158.23,158.6,158.21,158.48,5812.0
2018-10-16 11:25:00,158.56,158.56,158.31,158.52,3180.0,158.56,158.56,158.31,158.52,3180.0
2018-10-16 11:30:00,158.59,159.13,158.52,159.13,9814.0,158.59,159.13,158.52,159.13,9814.0
2018-10-16 11:35:00,159.2,159.29,158.93,159.06,7752.0,159.2,159.29,158.93,159.06,7752.0
2018-10-16 11:40:00,159.01,159.2,158.94,159.2,2642.0,159.01,159.2,158.94,159.2,2642.0
2018-10-16 11:45:00,159.22,159.26,158.85,159.05,7158.0,159.22,159.26,158.85,159.05,7158.0
2018-10-16 11:50:00,159.12,159.19,158.86,159.06,4250.0,159.12,159.19,158.86,159.06,4250.0
2018-10-16 11:55:00,159.18,159.18,158.95,158.96,5128.0,159.18,159.18,158.95,158.96,5128.0
2018-10-16 12:00:00,159.03,159.49,159.03,159.4,5899.0,159.03,159.49,159.03,159.4,5899.0
2018-10-16 12:05:00,159.4,160.1,159.39,160.0,11580.0,159.4,160.1,159.39,160.0,11580.0
2018-10-16 12:10:00,159.89,159.89,159.65,159.71,2908.0,159.89,159.89,159.65,159.71,2908.0
2018-10-16 12:15:00,159.74,160.25,159.74,160.25,6512.0,159.74,160.25,159.74,160.25,6512.0
2018-10-16 12:20:00,160.4,160.59,160.3,160.59,2424.0,160.4,160.59,160.3,160.59,2424.0
2018-10-16 12:25:00,160.58,160.95,160.49,160.95,12024.0,160.58,160.95,160.49,160.95,12024.0
2018-10-16 12:30:00,160.88,160.88,160.43,160.56,6725.0,160.88,160.88,160.43,160.56,6725.0
2018-10-16 12:35:00,160.59,160.59,160.44,160.57,5500.0,160.59,160.59,160.44,160.57,5500.0
2018-10-16 12:40:00,160.55,160.67,160.52,160.6,6735.0,160.55,160.67,160.52,160.6,6735.0
2018-10-16 12:45:00,160.64,161.19,160.59,161.09,14649.0,160.64,161.19,160.59,161.09,14649.0
2018-10-16 12:50:00,161.05,161.1,160.79,161.03,11475.0,161.05,161.1,160.79,161.03,11475.0
2018-10-16 12:55:00,161.02,161.16,160.71,160.94,7990.0,161.02,161.16,160.71,160.94,7990.0
2018-10-16 13:00:00,160.87,160.88,159.95,159.97,3729.0,160.87,160.88,159.95,159.97,3729.0
2018-10-16 13:05:00,159.96,160.58,159.96,160.52,7538.0,159.96,160.58,159.96,160.52,7538.0
2018-10-16 13:10:00,160.56,160.92,160.46,160.53,11373.0,160.56,160.92,160.46,160.53,11373.0
2018-10-16 13:15:00,160.61,160.77,160.55,160.55,2484.0,160.61,160.77,160.55,160.55,2484.0
2018-10-16 13:20:00,160.56,160.92,160.56,160.59,3493.0,160.56,160.92,160.56,160.59,3493.0
2018-10-16 13:25:00,160.61,160.71,160.45,160.46,10592.0,160.61,160.71,160.45,160.46,10592.0
2018-10-16 13:30:00,160.53,160.56,160.32,160.5,4763.0,160.53,160.56,160.32,160.5,4763.0
2018-10-16 13:35:00,160.41,160.63,160.34,160.56,6186.0,160.41,160.63,160.34,160.56,6186.0
2018-10-16 13:40:00,160.66,160.85,160.64,160.85,4265.0,160.66,160.85,160.64,160.85,4265.0
2018-10-16 13:45:00,160.89,161.26,160.87,161.26,6471.0,160.89,161.26,160.87,161.26,6471.0
2018-10-16 13:50:00,161.21,161.51,161.15,161.44,7476.0,161.21,161.51,161.15,161.44,7476.0
2018-10-16 13:55:00,161.37,161.55,161.36,161.52,8722.0,161.37,161.55,161.36,161.52,8722.0
2018-10-16 14:00:00,161.43,161.83,161.36,161.72,13717.0,161.43,161.83,161.36,161.72,13717.0
2018-10-16 14:05:00,161.82,161.83,161.57,161.74,8852.0,161.82,161.83,161.57,161.74,8852.0
2018-10-16 14:10:00,161.74,161.77,161.64,161.77,12913.0,161.74,161.77,161.64,161.77,12913.0
2018-10-16 14:15:00,161.78,162.0,161.76,161.99,13058.0,161.78,162.0,161.76,161.99,13058.0
2018-10-16 14:20:00,162.0,162.12,161.82,161.91,10452.0,162.0,162.12,161.82,161.91,10452.0
2018-10-16 14:25:00,162.0,162.09,161.77,161.81,7572.0,162.0,162.09,161.77,161.81,7572.0
2018-10-16 14:30:00,161.83,161.85,161.69,161.73,6869.0,161.83,161.85,161.69,161.73,6869.0
2018-10-16 14:35:00,161.72,161.72,160.87,160.88,2431.0,161.72,161.72,160.87,160.88,2431.0
2018-10-16 14:40:00,160.96,161.13,160.81,161.04,2900.0,160.96,161.13,160.81,161.04,2900.0
2018-10-16 14:45:00,161.04,161.11,160.86,161.11,8215.0,161.04,161.11,160.86,161.11,8215.0
2018-10-16 14:50:00,161.11,161.18,161.05,161.14,4999.0,161.11,161.18,161.05,161.14,4999.0
2018-10-16 14:55:00,161.2,161.34,161.2,161.28,8156.0,161.2,161.34,161.2,161.28,8156.0
2018-10-16 15:00:00,161.28,161.41,161.03,161.09,16229.0,161.28,161.41,161.03,161.09,16229.0
2018-10-16 15:05:00,161.09,161.26,161.06,161.19,6850.0,161.09,161.26,161.06,161.19,6850.0
2018-10-16 15:10:00,161.19,161.46,161.15,161.43,13913.0,161.19,161.46,161.15,161.43,13913.0
2018-10-16 15:15:00,161.46,161.46,161.14,161.26,6379.0,161.46,161.46,161.14,161.26,6379.0
2018-10-16 15:20:00,161.27,161.47,161.26,161.28,9789.0,161.27,161.47,161.26,161.28,9789.0
2018-10-16 15:25:00,161.35,161.53,161.32,161.34,11435.0,161.35,161.53,161.32,161.34,11435.0
2018-10-16 15:30:00,161.39,161.4,161.09,161.37,13088.0,161.39,161.4,161.09,161.37,13088.0
2018-10-16 15:35:00,161.41,161.57,161.26,161.49,9860.0,161.41,161.57,161.26,161.49,9860.0
2018-10-16 15:40:00,161.49,161.61,161.33,161.42,12905.0,161.49,161.61,161.33,161.42,12905.0
2018-10-16 15:45:00,161.42,161.67,161.35,161.5,30910.0,161.42,161.67,161.35,161.5,30910.0
2018-10-16 15:50:00,161.5,161.67,161.48,161.53,27859.0,161.5,161.67,161.48,161.53,27859.0
2018-10-16 15:55:00,161.49,161.8,161.3,161.35,60850.0,161.49,161.8,161.3,161.35,60850.0
2018-10-17 09:30:00,160.74,161.32,160.22,161.32,5333.0,160.74,161.32,160.22,161.32,5333.0
2018-10-17 09:35:00,160.82,161.0,159.7,159.78,8882.0,160.82,161.0,159.7,159.78,8882.0
2018-10-17 09:40:00,159.97,160.71,159.96,160.52,34779.0,159.97,160.71,159.96,160.52,34779.0
2018-10-17 09:45:00,160.55,160.84,160.05,160.05,8954.0,160.55,160.84,160.05,160.05,8954.0
2018-10-17 09:50:00,160.06,160.09,159.27,159.27,8080.0,160.06,160.09,159.27,159.27,8080.0
2018-10-17 09:55:00,159.27,159.32,158.57,158.58,7164.0,159.27,159.32,158.57,158.58,7164.0
2018-10-17 10:00:00,158.53,158.6,157.37,157.43,20385.0,158.53,158.6,157.37,157.43,20385.0
2018-10-17 10:05:00,157.63,158.35,157.61,158.06,11659.0,157.63,158.35,157.61,158.06,11659.0
2018-10-17 10:10:00,157.99,157.99,157.64,157.8,23968.0,157.99,157.99,157.64,157.8,23968.0
2018-10-17 10:15:00,157.69,157.82,156.96,157.02,23232.0,157.69,157.82,156.96,157.02,23232.0
2018-10-17 10:20:00,156.97,157.7,156.62,157.35,16728.0,156.97,157.7,156.62,157.35,16728.0
2018-10-17 10:25:00,157.3,157.87,157.21,157.68,8261.0,157.3,157.87,157.21,157.68,8261.0
2018-10-17 10:30:00,157.7,157.8,157.06,157.14,6942.0,157.7,157.8,157.06,157.14,6942.0
2018-10-17 10:35:00,157.0,157.42,156.96,156.97,9164.0,157.0,157.42,156.96,156.97,9164.0
2018-10-17 10:40:00,156.95,156.95,156.01,156.02,3275.0,156.95,156.95,156.01,156.02,3275.0
2018-10-17 10:45:00,156.03,156.58,156.03,156.58,11111.0,156.03,156.58,156.03,156.58,11111.0
2018-10-17 10:50:00,156.52,157.34,156.44,157.12,6125.0,156.52,157.34,156.44,157.12,6125.0
2018-10-17 10:55:00,157.22,157.22,156.83,156.83,5172.0,157.22,157.22,156.83,156.83,5172.0
2018-10-17 11:00:00,156.82,157.05,156.7,156.88,5906.0,156.82,157.05,156.7,156.88,5906.0
2018-10-17 11:05:00,156.83,157.27,156.59,157.22,5000.0,156.83,157.27,156.59,157.22,5000.0
2018-10-17 11:10:00,157.21,157.35,157.05,157.27,6000.0,157.21,157.35,157.05,157.27,6000.0
2018-10-17 11:15:00,157.47,157.67,157.16,157.55,4551.0,157.47,157.67,157.16,157.55,4551.0
2018-10-17 11:20:00,157.5,158.09,157.41,157.8,6035.0,157.5,158.09,157.41,157.8,6035.0
2018-10-17 11:25:00,157.74,157.82,157.35,157.51,3400.0,157.74,157.82,157.35,157.51,3400.0
2018-10-17 11:30:00,157.74,157.87,157.55,157.56,5917.0,157.74,157.87,157.55,157.56,5917.0
2018-10-17 11:35:00,157.53,157.57,157.18,157.22,5195.0,157.53,157.57,157.18,157.22,5195.0
2018-10-17 11:40:00,157.28,157.95,157.28,157.95,7200.0,157.28,157.95,157.28,157.95,7200.0
2018-10-17 11:45:00,157.82,157.92,157.53,157.53,2700.0,157.82,157.92,157.53,157.53,2700.0
2018-10-17 11:50:00,157.53,157.53,157.15,157.27,1600.0,157.53,157.53,157.15,157.27,1600.0
2018-10-17 11:55:00,157.31,157.43,157.07,157.39,3901.0,157.31,157.43,157.07,157.39,3901.0
2018-10-17 12:00:00,157.39,157.39,157.0,157.0,2700.0,157.39,157.39,157.0,157.0,2700.0
2018-10-17 12:05:00,157.06,157.14,156.89,156.89,2333.0,157.06,157.14,156.89,156.89,2333.0
2018-10-17 12:10:00,156.88,157.01,156.55,157.0,3895.0,156.88,157.01,156.55,157.0,3895.0
2018-10-17 12:15:00,157.27,157.4,157.05,157.16,1500.0,157.27,157.4,157.05,157.16,1500.0
2018-10-17 12:20:00,157.23,157.23,156.82,156.88,2700.0,157.23,157.23,156.82,156.88,2700.0
2018-10-17 12:25:00,156.96,156.96,156.43,156.51,1500.0,156.96,156.96,156.43,156.51,1500.0
2018-10-17 12:30:00,156.33,156.51,156.31,156.37,900.0,156.33,156.51,156.31,156.37,900.0
2018-10-17 12:35:00,156.37,156.37,156.16,156.25,4187.0,156.37,156.37,156.16,156.25,4187.0
2018-10-17 12:40:00,156.4,156.59,156.32,156.42,5200.0,156.4,156.59,156.32,156.42,5200.0
2018-10-17 12:45:00,156.43,156.43,155.67,155.67,2170.0,156.43,156.43,155.67,155.67,2170.0
2018-10-17 12:50:00,155.87,156.19,155.85,156.05,2800.0,155.87,156.19,155.85,156.05,2800.0
2018-10-17 12:55:00,156.19,156.59,156.15,156.58,7812.0,156.19,156.59,156.15,156.58,7812.0
2018-10-17 13:00:00,156.66,157.46,156.59,157.37,8998.0,156.66,157.46,156.59,157.37,8998.0
2018-10-17 13:05:00,157.44,157.45,157.22,157.22,3325.0,157.44,157.45,157.22,157.22,3325.0
2018-10-17 13:10:00,157.22,157.57,156.98,157.48,4300.0,157.22,157.57,156.98,157.48,4300.0
2018-10-17 13:15:00,157.39,157.39,157.05,157.11,2033.0,157.39,157.39,157.05,157.11,2033.0
2018-10-17 13:20:00,157.09,157.23,156.86,157.15,2719.0,157.09,157.23,156.86,157.15,2719.0
2018-10-17 13:25:00,157.12,157.44,157.12,157.41,4400.0,157.12,157.44,157.12,157.41,4400.0
2018-10-17 13:30:00,157.41,157.64,157.32,157.53,3158.0,157.41,157.64,157.32,157.53,3158.0
2018-10-17 13:35:00,157.39,157.7,157.25,157.7,5700.0,157.39,157.7,157.25,157.7,5700.0
2018-10-17 13:40:00,157.66,157.9,157.51,157.59,6360.0,157.66,157.9,157.51,157.59,6360.0
2018-10-17 13:45:00,157.65,158.0,157.65,157.99,6250.0,157.65,158.0,157.65,157.99,6250.0
2018-10-17 13:50:00,158.03,158.03,157.59,157.8,6694.0,158.03,158.03,157.59,157.8,6694.0
2018-10-17 13:55:00,157.78,157.84,157.72,157.75,9353.0,157.78,157.84,157.72,157.75,9353.0
2018-10-17 14:00:00,157.72,157.74,157.46,157.62,3620.0,157.72,157.74,157.46,157.62,3620.0
2018-10-17 14:05:00,157.62,157.85,157.57,157.72,4850.0,157.62,157.85,157.57,157.72,4850.0
2018-10-17 14:10:00,157.66,157.66,157.29,157.45,6728.0,157.66,157.66,157.29,157.45,6728.0
2018-10-17 14:15:00,157.45,157.49,156.96,157.27,6149.0,157.45,157.49,156.96,157.27,6149.0
2018-10-17 14:20:00,157.43,157.43,157.15,157.24,4083.0,157.43,157.43,157.15,157.24,4083.0
2018-10-17 14:25:00,157.37,157.67,157.37,157.6,6500.0,157.37,157.67,157.37,157.6,6500.0
2018-10-17 14:30:00,157.71,157.86,157.71,157.78,3100.0,157.71,157.86,157.71,157.78,3100.0
2018-10-17 14:35:00,157.77,157.91,157.69,157.87,3156.0,157.77,157.91,157.69,157.87,3156.0
2018-10-17 14:40:00,157.93,158.17,157.93,158.16,4317.0,157.93,158.17,157.93,158.16,4317.0
2018-10-17 14:45:00,158.25,158.52,158.25,158.5,3342.0,158.25,158.52,158.25,158.5,3342.0
2018-10-17 14:50:00,158.54,158.69,158.49,158.63,4428.0,158.54,158.69,158.49,158.63,4428.0
2018-10-17 14:55:00,158.72,158.91,158.44,158.44,6681.0,158.72,158.91,158.44,158.44,6681.0
2018-10-17 15:00:00,158.44,158.64,158.44,158.49,8624.0,158.44,158.64,158.44,158.49,8624.0
2018-10-17 15:05:00,158.51,158.82,158.5,158.72,4501.0,158.51,158.82,158.5,158.72,4501.0
2018-10-17 15:10:00,158.7,158.77,158.51,158.51,6177.0,158.7,158.77,158.51,158.51,6177.0
2018-10-17 15:15:00,158.52,158.52,158.1,158.36,6722.0,158.52,158.52,158.1,158.36,6722.0
2018-10-17 15:20:00,158.29,158.47,158.22,158.22,6130.0,158.29,158.47,158.22,158.22,6130.0
2018-10-17 15:25:00,158.28,158.6,158.28,158.49,10031.0,158.28,158.6,158.28,158.49,10031.0
2018-10-17 15:30:00,158.49,158.6,158.24,158.37,10029.0,158.49,158.6,158.24,158.37,10029.0
2018-10-17 15:35:00,158.39,158.66,158.37,158.5,13198.0,158.39,158.66,158.37,158.5,13198.0
2018-10-17 15:40:00,158.49,158.75,158.23,158.38,16416.0,158.49,158.75,158.23,158.38,16416.0
2018-10-17 15:45:00,158.38,158.69,158.25,158.52,15151.0,158.38,158.69,158.25,158.52,15151.0
2018-10-17 15:50:00,158.54,158.73,158.54,158.55,18057.0,158.54,158.73,158.54,158.55,18057.0
2018-10-17 15:55:00,158.46,158.84,158.45,158.63,27188.0,158.46,158.84,158.45,158.63,27188.0
2018-10-18 09:30:00,159.7,159.7,157.41,157.47,14253.0,159.7,159.7,157.41,157.47,14253.0
2018-10-18 09:35:00,157.34,158.53,156.86,157.96,13148.0,157.34,158.53,156.86,157.96,13148.0
2018-10-18 09:40:00,158.15,158.66,157.81,157.82,8500.0,158.15,158.66,157.81,157.82,8500.0
2018-10-18 09:45:00,157.77,158.2,157.67,158.0,6501.0,157.77,158.2,157.67,158.0,6501.0
2018-10-18 09:50:00,158.18,158.33,157.41,157.43,36634.0,158.18,158.33,157.41,157.43,36634.0
2018-10-18 09:55:00,157.44,157.44,156.65,156.65,19946.0,157.44,157.44,156.65,156.65,19946.0
2018-10-18 10:00:00,156.62,157.42,156.33,157.34,8739.0,156.62,157.42,156.33,157.34,8739.0
2018-10-18 10:05:00,157.37,157.37,156.72,156.95,3241.0,157.37,157.37,156.72,156.95,3241.0
2018-10-18 10:10:00,156.75,157.0,156.48,156.55,3644.0,156.75,157.0,156.48,156.55,3644.0
2018-10-18 10:15:00,156.41,157.36,156.41,157.12,12911.0,156.41,157.36,156.41,157.12,12911.0
2018-10-18 10:20:00,157.11,157.42,156.97,157.34,4600.0,157.11,157.42,156.97,157.34,4600.0
2018-10-18 10:25:00,157.43,157.95,157.29,157.71,5374.0,157.43,157.95,157.29,157.71,5374.0
2018-10-18 10:30:00,157.72,157.92,157.38,157.38,3724.0,157.72,157.92,157.38,157.38,3724.0
2018-10-18 10:35:00,157.41,158.1,157.38,157.7,3662.0,157.41,158.1,157.38,157.7,3662.0
2018-10-18 10:40:00,157.59,157.61,157.09,157.17,2200.0,157.59,157.61,157.09,157.17,2200.0
2018-10-18 10:45:00,157.21,157.45,156.99,157.14,9756.0,157.21,157.45,156.99,157.14,9756.0
2018-10-18 10:50:00,157.26,157.35,157.14,157.24,4444.0,157.26,157.35,157.14,157.24,4444.0
2018-10-18 10:55:00,157.37,157.92,157.37,157.69,2664.0,157.37,157.92,157.37,157.69,2664.0
2018-10-18 11:00:00,157.48,157.54,157.36,157.47,2374.0,157.48,157.54,157.36,157.47,2374.0
2018-10-18 11:05:00,157.47,157.74,157.24,157.34,4144.0,157.47,157.74,157.24,157.34,4144.0
2018-10-18 11:10:00,157.45,157.6,157.1,157.11,14002.0,157.45,157.6,157.1,157.11,14002.0
2018-10-18 11:15:00,157.04,157.25,157.03,157.17,1400.0,157.04,157.25,157.03,157.17,1400.0
2018-10-18 11:20:00,157.07,157.09,156.45,156.81,10318.0,157.07,157.09,156.45,156.81,10318.0
2018-10-18 11:25:00,156.8,156.8,156.41,156.41,2100.0,156.8,156.8,156.41,156.41,2100.0
2018-10-18 11:30:00,156.41,156.43,155.85,156.1,4501.0,156.41,156.43,155.85,156.1,4501.0
2018-10-18 11:35:00,156.1,156.17,155.88,156.15,4551.0,156.1,156.17,155.88,156.15,4551.0
2018-10-18 11:40:00,156.19,156.33,155.84,156.18,5240.0,156.19,156.33,155.84,156.18,5240.0
2018-10-18 11:45:00,156.12,156.12,155.35,155.57,4370.0,156.12,156.12,155.35,155.57,4370.0
2018-10-18 11:50:00,155.37,155.69,155.07,155.69,4225.0,155.37,155.69,155.07,155.69,4225.0
2018-10-18 11:55:00,155.66,155.8,155.36,155.42,1600.0,155.66,155.8,155.36,155.42,1600.0
2018-10-18 12:00:00,155.43,155.94,155.43,155.78,2076.0,155.43,155.94,155.43,155.78,2076.0
2018-10-18 12:05:00,156.02,156.23,155.77,155.77,3178.0,156.02,156.23,155.77,155.77,3178.0
2018-10-18 12:10:00,155.73,155.85,155.64,155.71,1200.0,155.73,155.85,155.64,155.71,1200.0
2018-10-18 12:15:00,155.84,155.84,155.51,155.51,2637.0,155.84,155.84,155.51,155.51,2637.0
2018-10-18 12:20:00,155.55,155.92,155.55,155.89,2310.0,155.55,155.92,155.55,155.89,2310.0
2018-10-18 12:25:00,155.9,156.37,155.89,156.03,2970.0,155.9,156.37,155.89,156.03,2970.0
2018-10-18 12:30:00,156.21,156.22,155.84,156.08,3558.0,156.21,156.22,155.84,156.08,3558.0
2018-10-18 12:35:00,156.05,156.05,155.77,155.93,1819.0,156.05,156.05,155.77,155.93,1819.0
2018-10-18 12:40:00,156.03,156.03,155.82,155.83,1800.0,156.03,156.03,155.82,155.83,1800.0
2018-10-18 12:45:00,155.81,156.06,155.77,155.77,2834.0,155.81,156.06,155.77,155.77,2834.0
2018-10-18 12:50:00,155.77,156.04,155.61,155.64,3700.0,155.77,156.04,155.61,155.64,3700.0
2018-10-18 12:55:00,155.59,155.82,155.59,155.66,1750.0,155.59,155.82,155.59,155.66,1750.0
2018-10-18 13:00:00,155.63,155.64,155.57,155.57,1622.0,155.63,155.64,155.57,155.57,1622.0
2018-10-18 13:05:00,155.65,155.66,155.33,155.33,4262.0,155.65,155.66,155.33,155.33,4262.0
2018-10-18 13:10:00,155.26,155.26,154.85,155.01,14954.0,155.26,155.26,154.85,155.01,14954.0
2018-10-18 13:15:00,154.94,155.18,154.8,154.81,5021.0,154.94,155.18,154.8,154.81,5021.0
2018-10-18 13:20:00,154.81,154.98,154.65,154.8,11342.0,154.81,154.98,154.65,154.8,11342.0
2018-10-18 13:25:00,154.83,155.07,154.71,154.92,12191.0,154.83,155.07,154.71,154.92,12191.0
2018-10-18 13:30:00,154.96,155.01,154.73,154.87,4768.0,154.96,155.01,154.73,154.87,4768.0
2018-10-18 13:35:00,154.99,155.05,154.77,155.05,3800.0,154.99,155.05,154.77,155.05,3800.0
2018-10-18 13:40:00,155.01,155.14,154.64,154.72,8473.0,155.01,155.14,154.64,154.72,8473.0
2018-10-18 13:45:00,154.46,155.01,154.46,154.92,5800.0,154.46,155.01,154.46,154.92,5800.0
2018-10-18 13:50:00,155.05,155.15,154.92,155.03,4029.0,155.05,155.15,154.92,155.03,4029.0
2018-10-18 13:55:00,155.17,155.33,155.15,155.17,2100.0,155.17,155.33,155.15,155.17,2100.0
2018-10-18 14:00:00,155.17,155.81,155.16,155.39,4239.0,155.17,155.81,155.16,155.39,4239.0
2018-10-18 14:05:00,155.37,155.76,155.16,155.64,2700.0,155.37,155.76,155.16,155.64,2700.0
2018-10-18 14:10:00,155.62,155.65,155.3,155.3,3946.0,155.62,155.65,155.3,155.3,3946.0
2018-10-18 14:15:00,155.3,155.3,155.07,155.16,4545.0,155.3,155.3,155.07,155.16,4545.0
2018-10-18 14:20:00,155.14,155.68,155.07,155.46,8500.0,155.14,155.68,155.07,155.46,8500.0
2018-10-18 14:25:00,155.6,155.6,155.12,155.12,3677.0,155.6,155.6,155.12,155.12,3677.0
2018-10-18 14:30:00,155.11,155.46,155.08,155.37,6254.0,155.11,155.46,155.08,155.37,6254.0
2018-10-18 14:35:00,155.28,155.68,155.24,155.45,4062.0,155.28,155.68,155.24,155.45,4062.0
2018-10-18 14:40:00,155.54,156.14,155.45,156.03,22006.0,155.54,156.14,155.45,156.03,22006.0
2018-10-18 14:45:00,156.03,156.09,155.64,155.72,5569.0,156.03,156.09,155.64,155.72,5569.0
2018-10-18 14:50:00,155.64,155.91,155.5,155.7,11780.0,155.64,155.91,155.5,155.7,11780.0
2018-10-18 14:55:00,155.66,155.66,155.24,155.31,3849.0,155.66,155.66,155.24,155.31,3849.0
2018-10-18 15:00:00,155.28,155.41,155.16,155.31,6800.0,155.28,155.41,155.16,155.31,6800.0
2018-10-18 15:05:00,155.32,155.32,155.12,155.15,4941.0,155.32,155.32,155.12,155.15,4941.0
2018-10-18 15:10:00,155.11,155.22,154.81,154.81,9980.0,155.11,155.22,154.81,154.81,9980.0
2018-10-18 15:15:00,154.94,155.44,154.86,155.17,19536.0,154.94,155.44,154.86,155.17,19536.0
2018-10-18 15:20:00,155.2,155.46,155.15,155.18,9275.0,155.2,155.46,155.15,155.18,9275.0
2018-10-18 15:25:00,155.22,155.5,155.12,155.34,13076.0,155.22,155.5,155.12,155.34,13076.0
2018-10-18 15:30:00,155.34,155.43,155.01,155.01,8554.0,155.34,155.43,155.01,155.01,8554.0
2018-10-18 15:35:00,155.04,155.67,154.98,155.59,11500.0,155.04,155.67,154.98,155.59,11500.0
2018-10-18 15:40:00,155.7,155.79,155.46,155.72,11640.0,155.7,155.79,155.46,155.72,11640.0
2018-10-18 15:45:00,155.72,155.87,155.52,155.6,23421.0,155.72,155.87,155.52,155.6,23421.0
2018-10-18 15:50:00,155.59,155.93,155.52,155.64,23493.0,155.59,155.93,155.52,155.64,23493.0
2018-10-18 15:55:00,155.65,155.77,155.36,155.71,34745.0,155.65,155.77,155.36,155.71,34745.0
2018-10-19 09:30:00,156.48,156.7,154.18,154.25,17640.0,156.48,156.7,154.18,154.25,17640.0
2018-10-19 09:35:00,154.47,155.69,154.14,155.68,23450.0,154.47,155.69,154.14,155.68,23450.0
2018-10-19 09:40:00,155.42,155.68,155.34,155.66,500.0,155.42,155.68,155.34,155.66,500.0
2018-10-19 09:45:00,155.68,155.86,155.51,155.65,4937.0,155.68,155.86,155.51,155.65,4937.0
2018-10-19 09:50:00,155.75,156.16,155.75,156.16,5141.0,155.75,156.16,155.75,156.16,5141.0
2018-10-19 09:55:00,156.35,156.4,156.25,156.4,947.0,156.35,156.4,156.25,156.4,947.0
2018-10-19 10:00:00,156.17,156.51,156.04,156.36,3100.0,156.17,156.51,156.04,156.36,3100.0
2018-10-19 10:05:00,156.51,156.98,156.5,156.82,8007.0,156.51,156.98,156.5,156.82,8007.0
2018-10-19 10:10:00,156.8,156.88,156.54,156.54,6788.0,156.8,156.88,156.54,156.54,6788.0
2018-10-19 10:15:00,156.65,156.78,156.19,156.27,4000.0,156.65,156.78,156.19,156.27,4000.0
2018-10-19 10:20:00,156.4,156.85,156.31,156.85,3301.0,156.4,156.85,156.31,156.85,3301.0
2018-10-19 10:25:00,156.85,156.95,156.7,156.7,11100.0,156.85,156.95,156.7,156.7,11100.0
2018-10-19 10:30:00,156.7,156.81,156.23,156.72,11937.0,156.7,156.81,156.23,156.72,11937.0
2018-10-19 10:35:00,156.72,156.91,156.33,156.43,17195.0,156.72,156.91,156.33,156.43,17195.0
2018-10-19 10:40:00,156.43,156.7,156.22,156.69,12427.0,156.43,156.7,156.22,156.69,12427.0
2018-10-19 10:45:00,156.62,156.93,156.46,156.69,29773.0,156.62,156.93,156.46,156.69,29773.0
2018-10-19 10:50:00,156.7,156.9,156.61,156.71,3718.0,156.7,156.9,156.61,156.71,3718.0
2018-10-19 10:55:00,156.72,156.8,156.54,156.7,5275.0,156.72,156.8,156.54,156.7,5275.0
2018-10-19 11:00:00,156.75,157.04,156.75,157.02,7808.0,156.75,157.04,156.75,157.02,7808.0
2018-10-19 11:05:00,156.97,157.35,156.97,157.35,7566.0,156.97,157.35,156.97,157.35,7566.0
2018-10-19 11:10:00,157.32,157.8,157.3,157.56,18956.0,157.32,157.8,157.3,157.56,18956.0
2018-10-19 11:15:00,157.59,157.9,157.59,157.9,13457.0,157.59,157.9,157.59,157.9,13457.0
2018-10-19 11:20:00,157.88,157.99,157.67,157.84,17333.0,157.88,157.99,157.67,157.84,17333.0
2018-10-19 11:25:00,157.77,158.19,157.73,157.97,19936.0,157.77,158.19,157.73,157.97,19936.0
2018-10-19 11:30:00,158.0,158.0,157.73,157.85,12778.0,158.0,158.0,157.73,157.85,12778.0
2018-10-19 11:35:00,157.87,157.98,157.16,157.29,23846.0,157.87,157.98,157.16,157.29,23846.0
2018-10-19 11:40:00,157.28,157.39,156.81,157.0,14987.0,157.28,157.39,156.81,157.0,14987.0
2018-10-19 11:45:00,157.0,157.13,156.94,157.06,14220.0,157.0,157.13,156.94,157.06,14220.0
2018-10-19 11:50:00,157.06,157.14,156.9,157.0,23710.0,157.06,157.14,156.9,157.0,23710.0
2018-10-19 11:55:00,157.0,157.22,156.99,157.16,9391.0,157.0,157.22,156.99,157.16,9391.0
2018-10-19 12:00:00,157.19,157.19,156.97,157.0,11488.0,157.19,157.19,156.97,157.0,11488.0
2018-10-19 12:05:00,157.0,157.17,156.9,157.05,23876.0,157.0,157.17,156.9,157.05,23876.0
2018-10-19 12:10:00,157.05,157.1,156.15,156.18,7166.0,157.05,157.1,156.15,156.18,7166.0
2018-10-19 12:15:00,156.18,156.34,155.92,156.08,10526.0,156.18,156.34,155.92,156.08,10526.0
2018-10-19 12:20:00,156.01,156.12,155.9,155.92,14206.0,156.01,156.12,155.9,155.92,14206.0
2018-10-19 12:25:00,155.91,155.91,155.28,155.39,5222.0,155.91,155.91,155.28,155.39,5222.0
2018-10-19 12:30:00,155.31,155.37,155.0,155.05,11368.0,155.31,155.37,155.0,155.05,11368.0
2018-10-19 12:35:00,155.09,155.12,154.61,154.61,5385.0,155.09,155.12,154.61,154.61,5385.0
2018-10-19 12:40:00,154.61,154.63,154.18,154.46,9795.0,154.61,154.63,154.18,154.46,9795.0
2018-10-19 12:45:00,154.54,154.96,154.53,154.96,9145.0,154.54,154.96,154.53,154.96,9145.0
2018-10-19 12:50:00,155.03,155.16,154.78,154.92,11072.0,155.03,155.16,154.78,154.92,11072.0
2018-10-19 12:55:00,155.04,155.42,154.95,155.37,2900.0,155.04,155.42,154.95,155.37,2900.0
2018-10-19 13:00:00,155.31,155.31,155.06,155.13,5683.0,155.31,155.31,155.06,155.13,5683.0
2018-10-19 13:05:00,155.13,155.36,155.04,155.12,13100.0,155.13,155.36,155.04,155.12,13100.0
2018-10-19 13:10:00,155.24,155.46,155.13,155.45,3500.0,155.24,155.46,155.13,155.45,3500.0
2018-10-19 13:15:00,155.37,155.55,155.32,155.41,3500.0,155.37,155.55,155.32,155.41,3500.0
2018-10-19 13:20:00,155.41,155.85,155.41,155.85,7937.0,155.41,155.85,155.41,155.85,7937.0
2018-10-19 13:25:00,155.81,155.99,155.62,155.83,4806.0,155.81,155.99,155.62,155.83,4806.0
2018-10-19 13:30:00,155.89,156.02,155.81,155.88,14700.0,155.89,156.02,155.81,155.88,14700.0
2018-10-19 13:35:00,155.95,156.01,155.68,155.69,5718.0,155.95,156.01,155.68,155.69,5718.0
2018-10-19 13:40:00,155.69,155.7,155.24,155.25,3101.0,155.69,155.7,155.24,155.25,3101.0
2018-10-19 13:45:00,155.38,155.38,155.21,155.24,2100.0,155.38,155.38,155.21,155.24,2100.0
2018-10-19 13:50:00,155.21,155.21,154.94,155.0,2410.0,155.21,155.21,154.94,155.0,2410.0
2018-10-19 13:55:00,155.03,155.14,154.89,154.91,3200.0,155.03,155.14,154.89,154.91,3200.0
2018-10-19 14:00:00,154.88,154.9,154.53,154.53,8915.0,154.88,154.9,154.53,154.53,8915.0
2018-10-19 14:05:00,154.6,154.8,154.36,154.8,5931.0,154.6,154.8,154.36,154.8,5931.0
2018-10-19 14:10:00,154.78,154.98,154.75,154.92,4452.0,154.78,154.98,154.75,154.92,4452.0
2018-10-19 14:15:00,154.91,154.96,154.73,154.82,3000.0,154.91,154.96,154.73,154.82,3000.0
2018-10-19 14:20:00,154.81,155.17,154.7,155.12,7100.0,154.81,155.17,154.7,155.12,7100.0
2018-10-19 14:25:00,155.09,155.56,155.07,155.38,7623.0,155.09,155.56,155.07,155.38,7623.0
2018-10-19 14:30:00,155.45,155.57,155.19,155.41,4000.0,155.45,155.57,155.19,155.41,4000.0
2018-10-19 14:35:00,155.44,155.57,155.36,155.36,3500.0,155.44,155.57,155.36,155.36,3500.0
2018-10-19 14:40:00,155.52,155.66,155.19,155.19,5168.0,155.52,155.66,155.19,155.19,5168.0
2018-10-19 14:45:00,155.28,155.64,155.28,155.6,3975.0,155.28,155.64,155.28,155.6,3975.0
2018-10-19 14:50:00,155.53,155.64,155.41,155.41,5056.0,155.53,155.64,155.41,155.41,5056.0
2018-10-19 14:55:00,155.53,155.55,155.16,155.19,3000.0,155.53,155.55,155.16,155.19,3000.0
2018-10-19 15:00:00,155.21,155.26,155.07,155.07,9759.0,155.21,155.26,155.07,155.07,9759.0
2018-10-19 15:05:00,155.12,155.16,154.97,155.06,3800.0,155.12,155.16,154.97,155.06,3800.0
2018-10-19 15:10:00,155.15,155.26,155.05,155.06,6302.0,155.15,155.26,155.05,155.06,6302.0
2018-10-19 15:15:00,155.01,155.13,154.8,155.08,8625.0,155.01,155.13,154.8,155.08,8625.0
2018-10-19 15:20:00,155.03,155.23,154.99,155.02,7100.0,155.03,155.23,154.99,155.02,7100.0
2018-10-19 15:25:00,155.05,155.55,155.04,155.52,9358.0,155.05,155.55,155.04,155.52,9358.0
2018-10-19 15:30:00,155.52,155.52,155.37,155.4,10774.0,155.52,155.52,155.37,155.4,10774.0
2018-10-19 15:35:00,155.39,155.41,155.22,155.27,10592.0,155.39,155.41,155.22,155.27,10592.0
2018-10-19 15:40:00,155.25,155.38,155.18,155.36,15063.0,155.25,155.38,155.18,155.36,15063.0
2018-10-19 15:45:00,155.37,155.5,155.26,155.29,24240.0,155.37,155.5,155.26,155.29,24240.0
2018-10-19 15:50:00,155.31,155.56,155.24,155.55,28678.0,155.31,155.56,155.24,155.55,28678.0
2018-10-19 15:55:00,155.55,155.57,155.2,155.34,38476.0,155.55,155.57,155.2,155.34,38476.0
2018-10-22 09:30:00,155.97,156.48,155.6,156.05,28345.0,155.97,156.48,155.6,156.05,28345.0
2018-10-22 09:35:00,155.99,157.17,155.98,156.41,11307.0,155.99,157.17,155.98,156.41,11307.0
2018-10-22 09:40:00,156.61,157.48,156.52,157.48,8863.0,156.61,157.48,156.52,157.48,8863.0
2018-10-22 09:45:00,157.38,158.0,157.19,158.0,7881.0,157.38,158.0,157.19,158.0,7881.0
2018-10-22 09:50:00,158.0,158.0,157.4,157.61,14452.0,158.0,158.0,157.4,157.61,14452.0
2018-10-22 09:55:00,157.61,157.61,157.4,157.59,2900.0,157.61,157.61,157.4,157.59,2900.0
2018-10-22 10:00:00,157.59,158.34,157.57,158.1,12952.0,157.59,158.34,157.57,158.1,12952.0
2018-10-22 10:05:00,158.09,158.48,157.97,158.48,3300.0,158.09,158.48,157.97,158.48,3300.0
2018-10-22 10:10:00,158.69,158.8,158.57,158.71,4700.0,158.69,158.8,158.57,158.71,4700.0
2018-10-22 10:15:00,158.71,158.96,158.5,158.84,6052.0,158.71,158.96,158.5,158.84,6052.0
2018-10-22 10:20:00,158.8,159.07,158.7,158.96,6202.0,158.8,159.07,158.7,158.96,6202.0
2018-10-22 10:25:00,158.89,158.9,158.13,158.27,15567.0,158.89,158.9,158.13,158.27,15567.0
2018-10-22 10:30:00,158.28,158.56,158.28,158.56,4914.0,158.28,158.56,158.28,158.56,4914.0
2018-10-22 10:35:00,158.58,158.58,158.44,158.46,2500.0,158.58,158.58,158.44,158.46,2500.0
2018-10-22 10:40:00,158.34,159.1,158.34,159.1,2199.0,158.34,159.1,158.34,159.1,2199.0
2018-10-22 10:45:00,159.04,159.78,159.02,159.61,5974.0,159.04,159.78,159.02,159.61,5974.0
2018-10-22 10:50:00,159.56,159.75,159.47,159.67,4586.0,159.56,159.75,159.47,159.67,4586.0
2018-10-22 10:55:00,159.59,160.03,159.43,160.03,5154.0,159.59,160.03,159.43,160.03,5154.0
2018-10-22 11:00:00,160.07,160.23,160.03,160.09,6946.0,160.07,160.23,160.03,160.09,6946.0
2018-10-22 11:05:00,160.17,160.3,159.84,159.99,7332.0,160.17,160.3,159.84,159.99,7332.0
2018-10-22 11:10:00,160.05,160.11,159.76,160.09,6510.0,160.05,160.11,159.76,160.09,6510.0
2018-10-22 11:15:00,160.24,160.51,160.19,160.19,6559.0,160.24,160.51,160.19,160.19,6559.0
2018-10-22 11:20:00,160.1,160.53,159.99,160.5,5500.0,160.1,160.53,159.99,160.5,5500.0
2018-10-22 11:25:00,160.54,160.67,160.43,160.43,1600.0,160.54,160.67,160.43,160.43,1600.0
2018-10-22 11:30:00,160.43,160.51,160.25,160.32,5300.0,160.43,160.51,160.25,160.32,5300.0
2018-10-22 11:35:00,160.34,160.67,160.34,160.61,7046.0,160.34,160.67,160.34,160.61,7046.0
2018-10-22 11:40:00,160.57,160.62,160.06,160.25,8900.0,160.57,160.62,160.06,160.25,8900.0
2018-10-22 11:45:00,160.21,160.55,160.17,160.46,2619.0,160.21,160.55,160.17,160.46,2619.0
2018-10-22 11:50:00,160.43,160.43,160.1,160.18,4800.0,160.43,160.43,160.1,160.18,4800.0
2018-10-22 11:55:00,160.18,160.66,160.18,160.3,5000.0,160.18,160.66,160.18,160.3,5000.0
2018-10-22 12:00:00,160.24,160.51,160.04,160.05,8051.0,160.24,160.51,160.04,160.05,8051.0
2018-10-22 12:05:00,160.02,160.53,160.02,160.45,5203.0,160.02,160.53,160.02,160.45,5203.0
2018-10-22 12:10:00,160.51,160.88,160.51,160.61,6570.0,160.51,160.88,160.51,160.61,6570.0
2018-10-22 12:15:00,160.49,160.88,160.48,160.8,3845.0,160.49,160.88,160.48,160.8,3845.0
2018-10-22 12:20:00,160.88,160.88,160.43,160.58,10117.0,160.88,160.88,160.43,160.58,10117.0
2018-10-22 12:25:00,160.54,160.7,160.42,160.66,5300.0,160.54,160.7,160.42,160.66,5300.0
2018-10-22 12:30:00,160.72,161.01,160.48,160.73,8506.0,160.72,161.01,160.48,160.73,8506.0
2018-10-22 12:35:00,160.75,160.86,160.61,160.79,2918.0,160.75,160.86,160.61,160.79,2918.0
2018-10-22 12:40:00,160.8,160.95,160.73,160.86,17357.0,160.8,160.95,160.73,160.86,17357.0
2018-10-22 12:45:00,160.85,160.87,160.35,160.35,16765.0,160.85,160.87,160.35,160.35,16765.0
2018-10-22 12:50:00,160.41,160.5,160.27,160.46,4202.0,160.41,160.5,160.27,160.46,4202.0
2018-10-22 12:55:00,160.49,160.49,159.94,159.95,20314.0,160.49,160.49,159.94,159.95,20314.0
2018-10-22 13:00:00,159.93,160.34,159.9,160.29,4700.0,159.93,160.34,159.9,160.29,4700.0
2018-10-22 13:05:00,160.32,160.65,160.26,160.51,4465.0,160.32,160.65,160.26,160.51,4465.0
2018-10-22 13:10:00,160.41,160.42,159.92,159.92,5900.0,160.41,160.42,159.92,159.92,5900.0
2018-10-22 13:15:00,159.97,160.17,159.91,159.94,12447.0,159.97,160.17,159.91,159.94,12447.0
2018-10-22 13:20:00,159.96,160.11,159.81,159.81,5277.0,159.96,160.11,159.81,159.81,5277.0
2018-10-22 13:25:00,159.64,159.99,159.61,159.99,4301.0,159.64,159.99,159.61,159.99,4301.0
2018-10-22 13:30:00,159.99,160.05,159.83,160.05,2485.0,159.99,160.05,159.83,160.05,2485.0
2018-10-22 13:35:00,160.09,160.36,160.01,160.05,3758.0,160.09,160.36,160.01,160.05,3758.0
2018-10-22 13:40:00,160.13,160.38,160.12,160.31,2100.0,160.13,160.38,160.12,160.31,2100.0
2018-10-22 13:45:00,160.25,160.25,159.82,159.87,4904.0,160.25,160.25,159.82,159.87,4904.0
2018-10-22 13:50:00,159.79,159.84,159.63,159.63,3000.0,159.79,159.84,159.63,159.63,3000.0
2018-10-22 13:55:00,159.68,159.72,159.41,159.41,3940.0,159.68,159.72,159.41,159.41,3940.0
2018-10-22 14:00:00,159.4,159.46,159.25,159.31,5870.0,159.4,159.46,159.25,159.31,5870.0
2018-10-22 14:05:00,159.36,159.49,159.31,159.43,18454.0,159.36,159.49,159.31,159.43,18454.0
2018-10-22 14:10:00,159.39,159.53,159.31,159.44,3100.0,159.39,159.53,159.31,159.44,3100.0
2018-10-22 14:15:00,159.31,159.56,159.23,159.23,7389.0,159.31,159.56,159.23,159.23,7389.0
2018-10-22 14:20:00,159.27,159.62,159.26,159.42,8610.0,159.27,159.62,159.26,159.42,8610.0
2018-10-22 14:25:00,159.45,159.68,159.44,159.5,4326.0,159.45,159.68,159.44,159.5,4326.0
2018-10-22 14:30:00,159.43,159.54,159.37,159.38,3027.0,159.43,159.54,159.37,159.38,3027.0
2018-10-22 14:35:00,159.46,159.78,159.39,159.7,7200.0,159.46,159.78,159.39,159.7,7200.0
2018-10-22 14:40:00,159.69,159.81,159.58,159.81,5676.0,159.69,159.81,159.58,159.81,5676.0
2018-10-22 14:45:00,159.85,160.31,159.77,159.89,4200.0,159.85,160.31,159.77,159.89,4200.0
2018-10-22 14:50:00,159.94,160.09,159.83,160.0,5700.0,159.94,160.09,159.83,160.0,5700.0
2018-10-22 14:55:00,160.03,160.04,159.86,159.96,4100.0,160.03,160.04,159.86,159.96,4100.0
2018-10-22 15:00:00,159.96,160.22,159.82,160.2,5278.0,159.96,160.22,159.82,160.2,5278.0
2018-10-22 15:05:00,160.15,160.15,159.82,160.0,3900.0,160.15,160.15,159.82,160.0,3900.0
2018-10-22 15:10:00,159.97,160.21,159.93,160.12,14959.0,159.97,160.21,159.93,160.12,14959.0
2018-10-22 15:15:00,160.09,160.09,159.77,159.78,7522.0,160.09,160.09,159.77,159.78,7522.0
2018-10-22 15:20:00,159.83,160.07,159.82,160.02,11332.0,159.83,160.07,159.82,160.02,11332.0
2018-10-22 15:25:00,160.01,160.03,159.89,159.99,7722.0,160.01,160.03,159.89,159.99,7722.0
2018-10-22 15:30:00,159.99,160.06,159.87,159.93,14855.0,159.99,160.06,159.87,159.93,14855.0
2018-10-22 15:35:00,159.97,160.22,159.91,159.92,16226.0,159.97,160.22,159.91,159.92,16226.0
2018-10-22 15:40:00,159.87,159.99,159.75,159.9,16171.0,159.87,159.99,159.75,159.9,16171.0
2018-10-22 15:45:00,159.88,159.9,159.6,159.6,23582.0,159.88,159.9,159.6,159.6,23582.0
2018-10-22 15:50:00,159.6,159.86,159.3,159.3,32621.0,159.6,159.86,159.3,159.3,32621.0
2018-10-22 15:55:00,159.34,159.44,159.14,159.33,72376.0,159.34,159.44,159.14,159.33,72376.0
2018-10-23 09:30:00,157.73,158.45,157.63,157.93,7607.0,157.73,158.45,157.63,157.93,7607.0
2018-10-23 09:35:00,157.91,158.34,157.34,158.34,15494.0,157.91,158.34,157.34,158.34,15494.0
2018-10-23 09:40:00,158.23,158.84,158.17,158.62,12114.0,158.23,158.84,158.17,158.62,12114.0
2018-10-23 09:45:00,158.24,158.42,157.27,157.81,26933.0,158.24,158.42,157.27,157.81,26933.0
2018-10-23 09:50:00,157.48,158.63,157.41,158.63,4251.0,157.48,158.63,157.41,158.63,4251.0
2018-10-23 09:55:00,158.63,158.86,158.38,158.81,4030.0,158.63,158.86,158.38,158.81,4030.0
2018-10-23 10:00:00,158.76,158.87,157.43,157.5,5694.0,158.76,158.87,157.43,157.5,5694.0
2018-10-23 10:05:00,157.38,157.38,156.72,157.19,9654.0,157.38,157.38,156.72,157.19,9654.0
2018-10-23 10:10:00,157.46,157.6,157.06,157.06,6092.0,157.46,157.6,157.06,157.06,6092.0
2018-10-23 10:15:00,157.08,157.2,156.45,156.95,7260.0,157.08,157.2,156.45,156.95,7260.0
2018-10-23 10:20:00,156.92,157.37,156.63,156.78,4269.0,156.92,157.37,156.63,156.78,4269.0
2018-10-23 10:25:00,156.91,157.65,156.72,157.38,9949.0,156.91,157.65,156.72,157.38,9949.0
2018-10-23 10:30:00,157.37,157.49,156.83,157.17,6220.0,157.37,157.49,156.83,157.17,6220.0
2018-10-23 10:35:00,157.29,157.62,156.99,157.62,4800.0,157.29,157.62,156.99,157.62,4800.0
2018-10-23 10:40:00,157.63,158.13,157.59,157.7,4459.0,157.63,158.13,157.59,157.7,4459.0
2018-10-23 10:45:00,157.72,158.5,157.62,158.5,44081.0,157.72,158.5,157.62,158.5,44081.0
2018-10-23 10:50:00,158.65,158.99,158.54,158.99,13655.0,158.65,158.99,158.54,158.99,13655.0
2018-10-23 10:55:00,158.99,159.68,158.66,159.3,17900.0,158.99,159.68,158.66,159.3,17900.0
2018-10-23 11:00:00,159.3,159.52,158.73,158.73,10598.0,159.3,159.52,158.73,158.73,10598.0
2018-10-23 11:05:00,158.89,159.71,158.52,159.36,14520.0,158.89,159.71,158.52,159.36,14520.0
2018-10-23 11:10:00,159.41,159.51,158.83,158.84,6536.0,159.41,159.51,158.83,158.84,6536.0
2018-10-23 11:15:00,158.84,159.2,158.47,158.85,10599.0,158.84,159.2,158.47,158.85,10599.0
2018-10-23 11:20:00,159.01,159.61,158.97,159.6,7053.0,159.01,159.61,158.97,159.6,7053.0
2018-10-23 11:25:00,159.58,160.33,159.43,160.01,9361.0,159.58,160.33,159.43,160.01,9361.0
2018-10-23 11:30:00,160.0,160.05,159.32,159.56,11327.0,160.0,160.05,159.32,159.56,11327.0
2018-10-23 11:35:00,159.71,159.78,159.04,159.05,7618.0,159.71,159.78,159.04,159.05,7618.0
2018-10-23 11:40:00,159.29,159.42,159.22,159.22,3732.0,159.29,159.42,159.22,159.22,3732.0
2018-10-23 11:45:00,159.32,159.57,159.2,159.31,5018.0,159.32,159.57,159.2,159.31,5018.0
2018-10-23 11:50:00,159.32,159.43,159.19,159.43,2000.0,159.32,159.43,159.19,159.43,2000.0
2018-10-23 11:55:00,159.43,159.53,159.24,159.34,4376.0,159.43,159.53,159.24,159.34,4376.0
2018-10-23 12:00:00,159.32,159.74,159.26,159.74,9213.0,159.32,159.74,159.26,159.74,9213.0
2018-10-23 12:05:00,159.8,160.04,159.7,160.0,3500.0,159.8,160.04,159.7,160.0,3500.0
2018-10-23 12:10:00,160.01,160.24,160.01,160.22,17800.0,160.01,160.24,160.01,160.22,17800.0
2018-10-23 12:15:00,160.2,160.39,160.18,160.24,3515.0,160.2,160.39,160.18,160.24,3515.0
2018-10-23 12:20:00,160.24,160.37,160.11,160.16,10025.0,160.24,160.37,160.11,160.16,10025.0
2018-10-23 12:25:00,160.11,160.36,160.11,160.3,5667.0,160.11,160.36,160.11,160.3,5667.0
2018-10-23 12:30:00,160.34,160.48,160.26,160.34,4737.0,160.34,160.48,160.26,160.34,4737.0
2018-10-23 12:35:00,160.28,160.57,160.1,160.57,9005.0,160.28,160.57,160.1,160.57,9005.0
2018-10-23 12:40:00,160.57,161.14,160.57,161.14,9558.0,160.57,161.14,160.57,161.14,9558.0
2018-10-23 12:45:00,161.2,161.48,160.95,161.42,9867.0,161.2,161.48,160.95,161.42,9867.0
2018-10-23 12:50:00,161.31,161.67,161.31,161.52,9108.0,161.31,161.67,161.31,161.52,9108.0
2018-10-23 12:55:00,161.44,161.53,160.86,160.87,10189.0,161.44,161.53,160.86,160.87,10189.0
2018-10-23 13:00:00,160.86,161.24,160.76,161.08,4676.0,160.86,161.24,160.76,161.08,4676.0
2018-10-23 13:05:00,160.91,161.31,160.91,161.1,8400.0,160.91,161.31,160.91,161.1,8400.0
2018-10-23 13:10:00,161.07,161.22,160.81,161.02,4328.0,161.07,161.22,160.81,161.02,4328.0
2018-10-23 13:15:00,160.88,161.04,160.65,160.82,4904.0,160.88,161.04,160.65,160.82,4904.0
2018-10-23 13:20:00,160.8,160.97,160.47,160.97,5414.0,160.8,160.97,160.47,160.97,5414.0
2018-10-23 13:25:00,160.95,161.34,160.73,161.21,9962.0,160.95,161.34,160.73,161.21,9962.0
2018-10-23 13:30:00,161.07,161.6,161.01,161.37,4346.0,161.07,161.6,161.01,161.37,4346.0
2018-10-23 13:35:00,161.37,161.37,161.01,161.09,2629.0,161.37,161.37,161.01,161.09,2629.0
2018-10-23 13:40:00,161.1,161.31,160.89,161.13,2700.0,161.1,161.31,160.89,161.13,2700.0
2018-10-23 13:45:00,161.13,161.13,160.76,160.81,3108.0,161.13,161.13,160.76,160.81,3108.0
2018-10-23 13:50:00,160.91,161.14,160.9,160.95,2958.0,160.91,161.14,160.9,160.95,2958.0
2018-10-23 13:55:00,160.97,160.99,160.66,160.74,4815.0,160.97,160.99,160.66,160.74,4815.0
2018-10-23 14:00:00,160.57,160.71,160.53,160.71,5801.0,160.57,160.71,160.53,160.71,5801.0
2018-10-23 14:05:00,160.69,161.07,160.58,161.06,4118.0,160.69,161.07,160.58,161.06,4118.0
2018-10-23 14:10:00,161.06,161.17,160.94,160.96,6583.0,161.06,161.17,160.94,160.96,6583.0
2018-10-23 14:15:00,161.03,161.44,160.96,161.33,8412.0,161.03,161.44,160.96,161.33,8412.0
2018-10-23 14:20:00,161.32,161.6,161.17,161.43,4240.0,161.32,161.6,161.17,161.43,4240.0
2018-10-23 14:25:00,161.52,161.79,161.43,161.78,17458.0,161.52,161.79,161.43,161.78,17458.0
2018-10-23 14:30:00,161.79,161.97,161.75,161.83,6016.0,161.79,161.97,161.75,161.83,6016.0
2018-10-23 14:35:00,161.83,161.99,161.77,161.89,3390.0,161.83,161.99,161.77,161.89,3390.0
2018-10-23 14:40:00,161.88,161.88,161.42,161.73,5340.0,161.88,161.88,161.42,161.73,5340.0
2018-10-23 14:45:00,161.73,162.06,161.53,162.06,3550.0,161.73,162.06,161.53,162.06,3550.0
2018-10-23 14:50:00,162.02,162.31,161.98,162.14,3959.0,162.02,162.31,161.98,162.14,3959.0
2018-10-23 14:55:00,161.98,162.2,161.9,162.17,4100.0,161.98,162.2,161.9,162.17,4100.0
2018-10-23 15:00:00,162.19,162.48,162.13,162.26,5176.0,162.19,162.48,162.13,162.26,5176.0
2018-10-23 15:05:00,162.29,162.47,162.1,162.34,5484.0,162.29,162.47,162.1,162.34,5484.0
2018-10-23 15:10:00,162.25,162.5,162.09,162.31,4101.0,162.25,162.5,162.09,162.31,4101.0
2018-10-23 15:15:00,162.22,162.66,162.21,162.28,6607.0,162.22,162.66,162.21,162.28,6607.0
2018-10-23 15:20:00,162.25,163.36,162.25,162.81,13395.0,162.25,163.36,162.25,162.81,13395.0
2018-10-23 15:25:00,162.82,162.86,162.39,162.42,6579.0,162.82,162.86,162.39,162.42,6579.0
2018-10-23 15:30:00,162.39,162.42,162.21,162.41,10439.0,162.39,162.42,162.21,162.41,10439.0
2018-10-23 15:35:00,162.4,162.4,161.78,161.84,15220.0,162.4,162.4,161.78,161.84,15220.0
2018-10-23 15:40:00,161.8,162.17,161.76,162.14,25242.0,161.8,162.17,161.76,162.14,25242.0
2018-10-23 15:45:00,162.07,162.23,161.91,162.01,10361.0,162.07,162.23,161.91,162.01,10361.0
2018-10-23 15:50:00,162.06,162.13,161.76,161.81,38202.0,162.06,162.13,161.76,161.81,38202.0
2018-10-23 15:55:00,161.82,161.82,161.62,161.75,29819.0,161.82,161.82,161.62,161.75,29819.0
2018-10-24 09:30:00,161.33,162.56,161.14,162.56,5315.0,161.33,162.56,161.14,162.56,5315.0
2018-10-24 09:35:00,162.44,164.36,162.44,164.36,8465.0,162.44,164.36,162.44,164.36,8465.0
2018-10-24 09:40:00,164.33,164.48,163.59,164.33,11333.0,164.33,164.48,163.59,164.33,11333.0
2018-10-24 09:45:00,164.09,165.21,164.03,165.08,13063.0,164.09,165.21,164.03,165.08,13063.0
2018-10-24 09:50:00,164.95,165.79,164.8,165.58,44988.0,164.95,165.79,164.8,165.58,44988.0
2018-10-24 09:55:00,165.67,166.27,165.6,166.27,8866.0,165.67,166.27,165.6,166.27,8866.0
2018-10-24 10:00:00,166.03,166.12,165.16,165.46,9494.0,166.03,166.12,165.16,165.46,9494.0
2018-10-24 10:05:00,165.47,166.15,165.28,166.12,7652.0,165.47,166.15,165.28,166.12,7652.0
2018-10-24 10:10:00,166.16,166.69,166.15,166.56,12485.0,166.16,166.69,166.15,166.56,12485.0
2018-10-24 10:15:00,166.59,166.61,165.58,165.58,11259.0,166.59,166.61,165.58,165.58,11259.0
2018-10-24 10:20:00,165.54,165.66,165.23,165.23,13439.0,165.54,165.66,165.23,165.23,13439.0
2018-10-24 10:25:00,165.32,165.99,165.32,165.88,7137.0,165.32,165.99,165.32,165.88,7137.0
2018-10-24 10:30:00,165.87,166.18,165.85,166.1,8670.0,165.87,166.18,165.85,166.1,8670.0
2018-10-24 10:35:00,166.24,166.44,165.76,165.88,11423.0,166.24,166.44,165.76,165.88,11423.0
2018-10-24 10:40:00,165.75,166.49,165.75,166.22,10572.0,165.75,166.49,165.75,166.22,10572.0
2018-10-24 10:45:00,166.15,166.41,165.81,166.24,12475.0,166.15,166.41,165.81,166.24,12475.0
2018-10-24 10:50:00,166.31,166.54,166.17,166.3,12097.0,166.31,166.54,166.17,166.3,12097.0
2018-10-24 10:55:00,166.22,166.87,166.15,166.87,18885.0,166.22,166.87,166.15,166.87,18885.0
2018-10-24 11:00:00,166.75,167.82,166.74,167.39,28202.0,166.75,167.82,166.74,167.39,28202.0
2018-10-24 11:05:00,167.23,167.32,165.51,165.73,46591.0,167.23,167.32,165.51,165.73,46591.0
2018-10-24 11:10:00,165.76,166.08,165.76,165.99,17654.0,165.76,166.08,165.76,165.99,17654.0
2018-10-24 11:15:00,165.89,166.09,165.7,165.82,6157.0,165.89,166.09,165.7,165.82,6157.0
2018-10-24 11:20:00,165.93,166.3,165.7,166.28,5515.0,165.93,166.3,165.7,166.28,5515.0
2018-10-24 11:25:00,166.2,166.76,166.2,166.47,14950.0,166.2,166.76,166.2,166.47,14950.0
2018-10-24 11:30:00,166.46,166.46,165.67,165.85,14501.0,166.46,166.46,165.67,165.85,14501.0
2018-10-24 11:35:00,165.83,165.98,165.65,165.98,8719.0,165.83,165.98,165.65,165.98,8719.0
2018-10-24 11:40:00,165.97,166.15,165.82,165.82,9341.0,165.97,166.15,165.82,165.82,9341.0
2018-10-24 11:45:00,165.9,166.48,165.9,166.48,12843.0,165.9,166.48,165.9,166.48,12843.0
2018-10-24 11:50:00,166.48,166.69,165.93,166.62,16366.0,166.48,166.69,165.93,166.62,16366.0
2018-10-24 11:55:00,166.89,167.46,166.89,167.22,19741.0,166.89,167.46,166.89,167.22,19741.0
2018-10-24 12:00:00,167.2,167.28,166.84,166.92,7320.0,167.2,167.28,166.84,166.92,7320.0
2018-10-24 12:05:00,167.0,167.17,166.72,167.08,7020.0,167.0,167.17,166.72,167.08,7020.0
2018-10-24 12:10:00,167.08,167.48,167.05,167.4,18048.0,167.08,167.48,167.05,167.4,18048.0
2018-10-24 12:15:00,167.38,167.7,167.25,167.38,6351.0,167.38,167.7,167.25,167.38,6351.0
2018-10-24 12:20:00,167.38,167.51,167.03,167.18,6700.0,167.38,167.51,167.03,167.18,6700.0
2018-10-24 12:25:00,167.2,167.62,167.14,167.53,3308.0,167.2,167.62,167.14,167.53,3308.0
2018-10-24 12:30:00,167.6,167.6,167.22,167.29,7373.0,167.6,167.6,167.22,167.29,7373.0
2018-10-24 12:35:00,167.28,167.48,167.02,167.09,12148.0,167.28,167.48,167.02,167.09,12148.0
2018-10-24 12:40:00,167.09,167.2,166.98,167.19,5124.0,167.09,167.2,166.98,167.19,5124.0
2018-10-24 12:45:00,167.18,167.29,167.05,167.05,5000.0,167.18,167.29,167.05,167.05,5000.0
2018-10-24 12:50:00,166.98,167.67,166.66,167.67,7382.0,166.98,167.67,166.66,167.67,7382.0
2018-10-24 12:55:00,167.64,167.67,167.48,167.66,6100.0,167.64,167.67,167.48,167.66,6100.0
2018-10-24 13:00:00,167.47,167.5,166.91,167.13,7062.0,167.47,167.5,166.91,167.13,7062.0
2018-10-24 13:05:00,167.14,167.21,166.54,166.69,11197.0,167.14,167.21,166.54,166.69,11197.0
2018-10-24 13:10:00,166.55,166.78,166.33,166.75,10800.0,166.55,166.78,166.33,166.75,10800.0
2018-10-24 13:15:00,166.7,166.81,166.41,166.71,8753.0,166.7,166.81,166.41,166.71,8753.0
2018-10-24 13:20:00,166.76,166.77,166.37,166.39,10389.0,166.76,166.77,166.37,166.39,10389.0
2018-10-24 13:25:00,166.37,166.37,166.04,166.19,5174.0,166.37,166.37,166.04,166.19,5174.0
2018-10-24 13:30:00,166.12,166.44,165.79,166.41,8681.0,166.12,166.44,165.79,166.41,8681.0
2018-10-24 13:35:00,166.37,166.77,166.22,166.22,6311.0,166.37,166.77,166.22,166.22,6311.0
2018-10-24 13:40:00,166.35,167.0,166.19,167.0,6230.0,166.35,167.0,166.19,167.0,6230.0
2018-10-24 13:45:00,166.89,167.02,166.38,166.9,5944.0,166.89,167.02,166.38,166.9,5944.0
2018-10-24 13:50:00,167.09,167.42,166.6,167.26,5435.0,167.09,167.42,166.6,167.26,5435.0
2018-10-24 13:55:00,167.01,167.12,166.52,166.78,6445.0,167.01,167.12,166.52,166.78,6445.0
2018-10-24 14:00:00,166.72,166.72,165.99,166.36,6916.0,166.72,166.72,165.99,166.36,6916.0
2018-10-24 14:05:00,166.23,166.31,165.75,165.91,6188.0,166.23,166.31,165.75,165.91,6188.0
2018-10-24 14:10:00,165.91,166.13,165.76,166.13,9790.0,165.91,166.13,165.76,166.13,9790.0
2018-10-24 14:15:00,166.12,166.63,165.92,166.52,8124.0,166.12,166.63,165.92,166.52,8124.0
2018-10-24 14:20:00,166.43,166.79,166.21,166.61,10975.0,166.43,166.79,166.21,166.61,10975.0
2018-10-24 14:25:00,166.56,167.01,166.46,166.81,12694.0,166.56,167.01,166.46,166.81,12694.0
2018-10-24 14:30:00,166.82,166.98,166.55,166.97,8779.0,166.82,166.98,166.55,166.97,8779.0
2018-10-24 14:35:00,166.91,167.03,166.53,166.59,10600.0,166.91,167.03,166.53,166.59,10600.0
2018-10-24 14:40:00,166.47,166.91,166.39,166.64,5350.0,166.47,166.91,166.39,166.64,5350.0
2018-10-24 14:45:00,166.49,166.49,165.75,165.81,13961.0,166.49,166.49,165.75,165.81,13961.0
2018-10-24 14:50:00,165.71,165.97,165.58,165.71,10696.0,165.71,165.97,165.58,165.71,10696.0
2018-10-24 14:55:00,165.58,165.59,164.61,164.93,32515.0,165.58,165.59,164.61,164.93,32515.0
2018-10-24 15:00:00,164.82,164.87,163.99,164.15,18253.0,164.82,164.87,163.99,164.15,18253.0
2018-10-24 15:05:00,164.15,164.48,163.82,164.37,19816.0,164.15,164.48,163.82,164.37,19816.0
2018-10-24 15:10:00,164.41,164.92,164.32,164.86,14576.0,164.41,164.92,164.32,164.86,14576.0
2018-10-24 15:15:00,164.82,165.32,164.81,164.96,12617.0,164.82,165.32,164.81,164.96,12617.0
2018-10-24 15:20:00,164.84,164.91,164.56,164.91,8538.0,164.84,164.91,164.56,164.91,8538.0
2018-10-24 15:25:00,164.95,165.11,164.34,164.44,10692.0,164.95,165.11,164.34,164.44,10692.0
2018-10-24 15:30:00,164.44,164.48,163.62,163.74,17800.0,164.44,164.48,163.62,163.74,17800.0
2018-10-24 15:35:00,163.77,163.91,163.55,163.91,25526.0,163.77,163.91,163.55,163.91,25526.0
2018-10-24 15:40:00,163.87,164.04,163.51,163.55,18559.0,163.87,164.04,163.51,163.55,18559.0
2018-10-24 15:45:00,163.5,163.77,163.28,163.72,61904.0,163.5,163.77,163.28,163.72,61904.0
2018-10-24 15:50:00,163.72,163.94,162.87,162.92,51035.0,163.72,163.94,162.87,162.92,51035.0
2018-10-24 15:55:00,162.97,162.97,161.53,162.06,105328.0,162.97,162.97,161.53,162.06,105328.0
2018-10-25 09:30:00,162.89,163.92,162.5,162.87,11706.0,162.89,163.92,162.5,162.87,11706.0
2018-10-25 09:35:00,162.88,164.57,162.86,164.03,14840.0,162.88,164.57,162.86,164.03,14840.0
2018-10-25 09:40:00,164.31,165.21,164.08,165.21,8351.0,164.31,165.21,164.08,165.21,8351.0
2018-10-25 09:45:00,165.1,165.38,163.82,164.44,7849.0,165.1,165.38,163.82,164.44,7849.0
2018-10-25 09:50:00,164.92,166.21,164.78,165.9,18978.0,164.92,166.21,164.78,165.9,18978.0
2018-10-25 09:55:00,165.74,166.28,165.43,165.82,4838.0,165.74,166.28,165.43,165.82,4838.0
2018-10-25 10:00:00,165.92,166.4,165.49,166.4,20110.0,165.92,166.4,165.49,166.4,20110.0
2018-10-25 10:05:00,166.09,166.45,165.98,166.24,6702.0,166.09,166.45,165.98,166.24,6702.0
2018-10-25 10:10:00,166.16,166.16,165.59,165.65,16367.0,166.16,166.16,165.59,165.65,16367.0
2018-10-25 10:15:00,165.85,166.33,165.42,165.76,26888.0,165.85,166.33,165.42,165.76,26888.0
2018-10-25 10:20:00,165.55,165.8,165.33,165.66,14545.0,165.55,165.8,165.33,165.66,14545.0
2018-10-25 10:25:00,165.79,165.89,165.5,165.71,3900.0,165.79,165.89,165.5,165.71,3900.0
2018-10-25 10:30:00,165.63,166.43,165.63,166.08,6700.0,165.63,166.43,165.63,166.08,6700.0
2018-10-25 10:35:00,166.32,166.32,165.9,165.95,4400.0,166.32,166.32,165.9,165.95,4400.0
2018-10-25 10:40:00,166.0,166.74,166.0,166.7,3500.0,166.0,166.74,166.0,166.7,3500.0
2018-10-25 10:45:00,166.72,166.72,166.13,166.41,6825.0,166.72,166.72,166.13,166.41,6825.0
2018-10-25 10:50:00,166.49,166.95,166.44,166.7,6429.0,166.49,166.95,166.44,166.7,6429.0
2018-10-25 10:55:00,166.92,167.01,166.34,166.54,7146.0,166.92,167.01,166.34,166.54,7146.0
2018-10-25 11:00:00,166.16,166.33,165.86,166.17,2842.0,166.16,166.33,165.86,166.17,2842.0
2018-10-25 11:05:00,165.92,165.94,165.68,165.94,2905.0,165.92,165.94,165.68,165.94,2905.0
2018-10-25 11:10:00,166.09,166.4,165.95,166.4,4390.0,166.09,166.4,165.95,166.4,4390.0
2018-10-25 11:15:00,166.33,166.68,166.11,166.6,7602.0,166.33,166.68,166.11,166.6,7602.0
2018-10-25 11:20:00,166.73,167.06,166.73,167.0,2000.0,166.73,167.06,166.73,167.0,2000.0
2018-10-25 11:25:00,167.09,167.42,167.02,167.11,6400.0,167.09,167.42,167.02,167.11,6400.0
2018-10-25 11:30:00,167.11,167.11,166.53,166.78,4625.0,167.11,167.11,166.53,166.78,4625.0
2018-10-25 11:35:00,166.83,167.12,166.83,166.99,6600.0,166.83,167.12,166.83,166.99,6600.0
2018-10-25 11:40:00,166.92,166.92,166.58,166.87,5396.0,166.92,166.92,166.58,166.87,5396.0
2018-10-25 11:45:00,166.92,167.01,166.71,166.99,5832.0,166.92,167.01,166.71,166.99,5832.0
2018-10-25 11:50:00,167.0,167.12,166.75,166.93,5293.0,167.0,167.12,166.75,166.93,5293.0
2018-10-25 11:55:00,166.98,167.11,166.71,166.83,2350.0,166.98,167.11,166.71,166.83,2350.0
2018-10-25 12:00:00,166.9,166.9,166.29,166.46,3209.0,166.9,166.9,166.29,166.46,3209.0
2018-10-25 12:05:00,166.45,166.82,166.45,166.75,4057.0,166.45,166.82,166.45,166.75,4057.0
2018-10-25 12:10:00,166.81,166.82,166.2,166.2,4420.0,166.81,166.82,166.2,166.2,4420.0
2018-10-25 12:15:00,166.14,166.14,165.84,165.95,3800.0,166.14,166.14,165.84,165.95,3800.0
2018-10-25 12:20:00,165.94,166.42,165.92,166.28,4200.0,165.94,166.42,165.92,166.28,4200.0
2018-10-25 12:25:00,166.31,166.5,166.29,166.4,3795.0,166.31,166.5,166.29,166.4,3795.0
2018-10-25 12:30:00,166.4,166.57,166.17,166.28,3693.0,166.4,166.57,166.17,166.28,3693.0
2018-10-25 12:35:00,166.3,166.64,166.3,166.39,2085.0,166.3,166.64,166.3,166.39,2085.0
2018-10-25 12:40:00,166.57,166.57,166.2,166.34,5200.0,166.57,166.57,166.2,166.34,5200.0
2018-10-25 12:45:00,166.33,166.56,166.25,166.48,4140.0,166.33,166.56,166.25,166.48,4140.0
2018-10-25 12:50:00,166.48,166.57,166.28,166.56,4097.0,166.48,166.57,166.28,166.56,4097.0
2018-10-25 12:55:00,166.51,166.51,166.29,166.38,1200.0,166.51,166.51,166.29,166.38,1200.0
2018-10-25 13:00:00,166.43,166.62,166.28,166.35,2400.0,166.43,166.62,166.28,166.35,2400.0
2018-10-25 13:05:00,166.2,166.49,166.2,166.48,3500.0,166.2,166.49,166.2,166.48,3500.0
2018-10-25 13:10:00,166.4,166.48,166.32,166.48,3482.0,166.4,166.48,166.32,166.48,3482.0
2018-10-25 13:15:00,166.33,166.49,166.27,166.3,3100.0,166.33,166.49,166.27,166.3,3100.0
2018-10-25 13:20:00,166.21,166.42,165.77,165.77,3882.0,166.21,166.42,165.77,165.77,3882.0
2018-10-25 13:25:00,165.93,166.14,165.81,165.81,5634.0,165.93,166.14,165.81,165.81,5634.0
2018-10-25 13:30:00,165.8,165.89,165.56,165.75,3300.0,165.8,165.89,165.56,165.75,3300.0
2018-10-25 13:35:00,165.84,165.99,165.79,165.99,2800.0,165.84,165.99,165.79,165.99,2800.0
2018-10-25 13:40:00,165.92,166.31,165.79,166.19,7002.0,165.92,166.31,165.79,166.19,7002.0
2018-10-25 13:45:00,166.24,166.55,166.0,166.55,3898.0,166.24,166.55,166.0,166.55,3898.0
2018-10-25 13:50:00,166.53,166.54,166.25,166.39,3130.0,166.53,166.54,166.25,166.39,3130.0
2018-10-25 13:55:00,166.21,166.75,166.21,166.75,4197.0,166.21,166.75,166.21,166.75,4197.0
2018-10-25 14:00:00,166.75,166.76,166.38,166.59,5851.0,166.75,166.76,166.38,166.59,5851.0
2018-10-25 14:05:00,166.59,166.7,166.52,166.62,4005.0,166.59,166.7,166.52,166.62,4005.0
2018-10-25 14:10:00,166.57,166.62,166.47,166.53,3500.0,166.57,166.62,166.47,166.53,3500.0
2018-10-25 14:15:00,166.6,166.67,166.22,166.29,7233.0,166.6,166.67,166.22,166.29,7233.0
2018-10-25 14:20:00,166.24,166.47,166.2,166.47,7754.0,166.24,166.47,166.2,166.47,7754.0
2018-10-25 14:25:00,166.43,166.48,166.32,166.44,7107.0,166.43,166.48,166.32,166.44,7107.0
2018-10-25 14:30:00,166.48,166.96,166.45,166.96,7289.0,166.48,166.96,166.45,166.96,7289.0
2018-10-25 14:35:00,166.97,167.25,166.91,167.17,4248.0,166.97,167.25,166.91,167.17,4248.0
2018-10-25 14:40:00,167.13,167.53,167.13,167.43,7876.0,167.13,167.53,167.13,167.43,7876.0
2018-10-25 14:45:00,167.46,167.65,167.34,167.34,7826.0,167.46,167.65,167.34,167.34,7826.0
2018-10-25 14:50:00,167.39,167.39,167.16,167.22,9100.0,167.39,167.39,167.16,167.22,9100.0
2018-10-25 14:55:00,167.22,167.59,167.05,167.1,18763.0,167.22,167.59,167.05,167.1,18763.0
2018-10-25 15:00:00,167.11,167.16,166.95,166.95,16912.0,167.11,167.16,166.95,166.95,16912.0
2018-10-25 15:05:00,167.04,167.38,166.94,167.38,5195.0,167.04,167.38,166.94,167.38,5195.0
2018-10-25 15:10:00,167.43,167.43,167.0,167.17,12695.0,167.43,167.43,167.0,167.17,12695.0
2018-10-25 15:15:00,167.22,167.72,167.22,167.7,8500.0,167.22,167.72,167.22,167.7,8500.0
2018-10-25 15:20:00,167.57,167.66,167.42,167.47,9585.0,167.57,167.66,167.42,167.47,9585.0
2018-10-25 15:25:00,167.43,167.43,167.08,167.39,10597.0,167.43,167.43,167.08,167.39,10597.0
2018-10-25 15:30:00,167.41,167.57,167.12,167.12,12187.0,167.41,167.57,167.12,167.12,12187.0
2018-10-25 15:35:00,167.15,167.35,167.09,167.11,15338.0,167.15,167.35,167.09,167.11,15338.0
2018-10-25 15:40:00,167.13,167.56,167.11,167.46,18446.0,167.13,167.56,167.11,167.46,18446.0
2018-10-25 15:45:00,167.56,167.57,167.35,167.44,21527.0,167.56,167.57,167.35,167.44,21527.0
2018-10-25 15:50:00,167.4,167.47,166.85,167.25,42496.0,167.4,167.47,166.85,167.25,42496.0
2018-10-25 15:55:00,167.24,167.52,167.07,167.31,39260.0,167.24,167.52,167.07,167.31,39260.0
2018-10-26 09:30:00,166.36,166.89,165.19,166.33,13974.0,166.36,166.89,165.19,166.33,13974.0
2018-10-26 09:35:00,166.58,167.2,166.54,166.69,18302.0,166.58,167.2,166.54,166.69,18302.0
2018-10-26 09:40:00,167.06,167.32,166.77,167.16,4205.0,167.06,167.32,166.77,167.16,4205.0
2018-10-26 09:45:00,167.2,168.92,167.19,168.56,21287.0,167.2,168.92,167.19,168.56,21287.0
2018-10-26 09:50:00,168.56,169.22,168.0,169.22,16998.0,168.56,169.22,168.0,169.22,16998.0
2018-10-26 09:55:00,169.2,169.25,168.42,168.42,9418.0,169.2,169.25,168.42,168.42,9418.0
2018-10-26 10:00:00,168.39,168.58,167.24,167.37,7700.0,168.39,168.58,167.24,167.37,7700.0
2018-10-26 10:05:00,167.34,167.34,166.78,167.11,5400.0,167.34,167.34,166.78,167.11,5400.0
2018-10-26 10:10:00,167.11,167.57,167.1,167.35,13002.0,167.11,167.57,167.1,167.35,13002.0
2018-10-26 10:15:00,167.36,168.1,167.34,167.85,8081.0,167.36,168.1,167.34,167.85,8081.0
2018-10-26 10:20:00,167.74,168.78,167.72,168.72,5244.0,167.74,168.78,167.72,168.72,5244.0
2018-10-26 10:25:00,168.85,169.57,168.83,169.21,12327.0,168.85,169.57,168.83,169.21,12327.0
2018-10-26 10:30:00,169.0,169.68,168.61,168.67,20477.0,169.0,169.68,168.61,168.67,20477.0
2018-10-26 10:35:00,168.68,168.84,167.89,168.0,22150.0,168.68,168.84,167.89,168.0,22150.0
2018-10-26 10:40:00,168.09,168.49,167.57,167.58,11526.0,168.09,168.49,167.57,167.58,11526.0
2018-10-26 10:45:00,167.46,168.17,167.31,167.69,30793.0,167.46,168.17,167.31,167.69,30793.0
2018-10-26 10:50:00,167.33,167.9,167.33,167.79,7648.0,167.33,167.9,167.33,167.79,7648.0
2018-10-26 10:55:00,167.78,167.8,166.85,166.91,9578.0,167.78,167.8,166.85,166.91,9578.0
2018-10-26 11:00:00,166.97,167.23,166.64,166.7,12254.0,166.97,167.23,166.64,166.7,12254.0
2018-10-26 11:05:00,166.48,167.47,166.24,167.1,27784.0,166.48,167.47,166.24,167.1,27784.0
2018-10-26 11:10:00,167.16,167.6,167.05,167.35,16903.0,167.16,167.6,167.05,167.35,16903.0
2018-10-26 11:15:00,167.49,167.67,167.36,167.5,14600.0,167.49,167.67,167.36,167.5,14600.0
2018-10-26 11:20:00,167.5,167.64,167.11,167.53,12004.0,167.5,167.64,167.11,167.53,12004.0
2018-10-26 11:25:00,167.57,168.16,167.47,167.75,11210.0,167.57,168.16,167.47,167.75,11210.0
2018-10-26 11:30:00,167.78,168.85,167.72,168.84,11180.0,167.78,168.85,167.72,168.84,11180.0
2018-10-26 11:35:00,168.78,169.12,168.78,168.97,26113.0,168.78,169.12,168.78,168.97,26113.0
2018-10-26 11:40:00,168.97,169.26,168.86,169.06,29810.0,168.97,169.26,168.86,169.06,29810.0
2018-10-26 11:45:00,169.0,169.26,168.44,168.74,63273.0,169.0,169.26,168.44,168.74,63273.0
2018-10-26 11:50:00,168.76,169.18,168.75,168.92,9200.0,168.76,169.18,168.75,168.92,9200.0
2018-10-26 11:55:00,168.9,169.39,168.84,169.29,14145.0,168.9,169.39,168.84,169.29,14145.0
2018-10-26 12:00:00,169.04,169.96,169.04,169.96,14029.0,169.04,169.96,169.04,169.96,14029.0
2018-10-26 12:05:00,169.99,170.15,169.89,170.06,10942.0,169.99,170.15,169.89,170.06,10942.0
2018-10-26 12:10:00,170.03,170.32,169.85,170.15,14231.0,170.03,170.32,169.85,170.15,14231.0
2018-10-26 12:15:00,170.23,170.6,170.15,170.52,14400.0,170.23,170.6,170.15,170.52,14400.0
2018-10-26 12:20:00,170.68,170.84,170.27,170.68,38636.0,170.68,170.84,170.27,170.68,38636.0
2018-10-26 12:25:00,170.58,170.58,169.72,169.78,19038.0,170.58,170.58,169.72,169.78,19038.0
2018-10-26 12:30:00,169.78,169.95,169.58,169.8,13741.0,169.78,169.95,169.58,169.8,13741.0
2018-10-26 12:35:00,169.81,169.96,169.64,169.96,4570.0,169.81,169.96,169.64,169.96,4570.0
2018-10-26 12:40:00,169.9,170.69,169.87,170.64,9251.0,169.9,170.69,169.87,170.64,9251.0
2018-10-26 12:45:00,170.6,171.22,170.6,171.14,10232.0,170.6,171.22,170.6,171.14,10232.0
2018-10-26 12:50:00,171.21,171.39,170.76,170.97,6639.0,171.21,171.39,170.76,170.97,6639.0
2018-10-26 12:55:00,170.96,171.02,170.68,170.75,3833.0,170.96,171.02,170.68,170.75,3833.0
2018-10-26 13:00:00,170.85,171.27,170.85,171.27,7014.0,170.85,171.27,170.85,171.27,7014.0
2018-10-26 13:05:00,171.22,171.31,170.94,171.12,7244.0,171.22,171.31,170.94,171.12,7244.0
2018-10-26 13:10:00,170.89,171.16,170.73,171.15,5827.0,170.89,171.16,170.73,171.15,5827.0
2018-10-26 13:15:00,171.09,171.32,170.95,171.05,5974.0,171.09,171.32,170.95,171.05,5974.0
2018-10-26 13:20:00,171.06,171.12,170.63,170.67,6018.0,171.06,171.12,170.63,170.67,6018.0
2018-10-26 13:25:00,170.72,170.76,170.39,170.39,3100.0,170.72,170.76,170.39,170.39,3100.0
2018-10-26 13:30:00,170.34,170.34,169.89,170.05,6568.0,170.34,170.34,169.89,170.05,6568.0
2018-10-26 13:35:00,169.96,170.06,169.33,169.41,12438.0,169.96,170.06,169.33,169.41,12438.0
2018-10-26 13:40:00,169.51,170.25,169.51,170.17,5481.0,169.51,170.25,169.51,170.17,5481.0
2018-10-26 13:45:00,170.16,170.54,170.15,170.23,6092.0,170.16,170.54,170.15,170.23,6092.0
2018-10-26 13:50:00,170.31,170.65,170.26,170.53,10844.0,170.31,170.65,170.26,170.53,10844.0
2018-10-26 13:55:00,170.61,170.95,170.58,170.94,5315.0,170.61,170.95,170.58,170.94,5315.0
2018-10-26 14:00:00,170.68,170.73,170.04,170.19,7412.0,170.68,170.73,170.04,170.19,7412.0
2018-10-26 14:05:00,170.07,170.31,169.84,170.2,6422.0,170.07,170.31,169.84,170.2,6422.0
2018-10-26 14:10:00,170.19,170.48,170.06,170.16,14301.0,170.19,170.48,170.06,170.16,14301.0
2018-10-26 14:15:00,170.15,170.86,170.15,170.62,11815.0,170.15,170.86,170.15,170.62,11815.0
2018-10-26 14:20:00,170.75,171.02,170.24,170.51,5777.0,170.75,171.02,170.24,170.51,5777.0
2018-10-26 14:25:00,170.54,171.02,170.53,170.81,3220.0,170.54,171.02,170.53,170.81,3220.0
2018-10-26 14:30:00,170.87,171.19,170.58,171.05,6730.0,170.87,171.19,170.58,171.05,6730.0
2018-10-26 14:35:00,170.97,171.45,170.92,171.42,11990.0,170.97,171.45,170.92,171.42,11990.0
2018-10-26 14:40:00,171.43,171.62,171.0,171.1,13122.0,171.43,171.62,171.0,171.1,13122.0
2018-10-26 14:45:00,171.17,171.26,170.58,170.72,15700.0,171.17,171.26,170.58,170.72,15700.0
2018-10-26 14:50:00,170.78,170.96,170.61,170.81,10785.0,170.78,170.96,170.61,170.81,10785.0
2018-10-26 14:55:00,170.71,170.84,170.46,170.46,28829.0,170.71,170.84,170.46,170.46,28829.0
2018-10-26 15:00:00,170.38,170.61,170.03,170.61,25064.0,170.38,170.61,170.03,170.61,25064.0
2018-10-26 15:05:00,170.6,170.99,170.36,170.55,10815.0,170.6,170.99,170.36,170.55,10815.0
2018-10-26 15:10:00,170.61,170.77,170.05,170.22,7243.0,170.61,170.77,170.05,170.22,7243.0
2018-10-26 15:15:00,170.36,170.94,170.18,170.8,5517.0,170.36,170.94,170.18,170.8,5517.0
2018-10-26 15:20:00,170.87,171.39,170.84,170.88,11584.0,170.87,171.39,170.84,170.88,11584.0
2018-10-26 15:25:00,170.84,171.14,170.63,171.02,10426.0,170.84,171.14,170.63,171.02,10426.0
2018-10-26 15:30:00,170.99,170.99,170.4,170.6,9600.0,170.99,170.99,170.4,170.6,9600.0
2018-10-26 15:35:00,170.63,171.22,170.55,171.05,30094.0,170.63,171.22,170.55,171.05,30094.0
2018-10-26 15:40:00,171.0,171.12,170.37,170.39,22926.0,171.0,171.12,170.37,170.39,22926.0
2018-10-26 15:45:00,170.42,170.82,170.3,170.69,38940.0,170.42,170.82,170.3,170.69,38940.0
2018-10-26 15:50:00,170.68,171.19,170.68,170.99,23342.0,170.68,171.19,170.68,170.99,23342.0
2018-10-26 15:55:00,170.99,171.01,170.54,170.82,63521.0,170.99,171.01,170.54,170.82,63521.0
2018-10-29 09:30:00,171.95,173.82,171.95,173.32,23812.0,171.95,173.82,171.95,173.32,23812.0
2018-10-29 09:35:00,173.21,174.84,173.11,173.7,18075.0,173.21,174.84,173.11,173.7,18075.0
2018-10-29 09:40:00,173.16,174.0,173.16,174.0,11204.0,173.16,174.0,173.16,174.0,11204.0
2018-10-29 09:45:00,173.87,173.9,173.43,173.83,9512.0,173.87,173.9,173.43,173.83,9512.0
2018-10-29 09:50:00,173.86,174.41,173.85,174.0,13385.0,173.86,174.41,173.85,174.0,13385.0
2018-10-29 09:55:00,173.88,174.0,173.58,173.64,14918.0,173.88,174.0,173.58,173.64,14918.0
2018-10-29 10:00:00,173.75,174.13,173.71,174.06,14917.0,173.75,174.13,173.71,174.06,14917.0
2018-10-29 10:05:00,174.03,174.24,173.84,174.06,16037.0,174.03,174.24,173.84,174.06,16037.0
2018-10-29 10:10:00,174.11,174.33,172.22,173.46,13338.0,174.11,174.33,172.22,173.46,13338.0
2018-10-29 10:15:00,173.47,174.1,173.41,174.1,5844.0,173.47,174.1,173.41,174.1,5844.0
2018-10-29 10:20:00,174.0,174.3,173.89,174.08,6861.0,174.0,174.3,173.89,174.08,6861.0
2018-10-29 10:25:00,173.97,174.21,173.61,174.03,11015.0,173.97,174.21,173.61,174.03,11015.0
2018-10-29 10:30:00,173.97,174.08,173.16,173.65,6570.0,173.97,174.08,173.16,173.65,6570.0
2018-10-29 10:35:00,173.79,173.85,173.46,173.52,4882.0,173.79,173.85,173.46,173.52,4882.0
2018-10-29 10:40:00,173.52,173.79,173.48,173.73,6170.0,173.52,173.79,173.48,173.73,6170.0
2018-10-29 10:45:00,173.74,173.86,173.61,173.82,4923.0,173.74,173.86,173.61,173.82,4923.0
2018-10-29 10:50:00,174.0,174.13,173.83,174.0,10090.0,174.0,174.13,173.83,174.0,10090.0
2018-10-29 10:55:00,174.0,174.06,173.64,174.06,12353.0,174.0,174.06,173.64,174.06,12353.0
2018-10-29 11:00:00,174.02,174.14,173.66,174.06,13725.0,174.02,174.14,173.66,174.06,13725.0
2018-10-29 11:05:00,174.12,174.26,174.07,174.08,5024.0,174.12,174.26,174.07,174.08,5024.0
2018-10-29 11:10:00,174.02,174.1,173.59,173.91,5076.0,174.02,174.1,173.59,173.91,5076.0
2018-10-29 11:15:00,173.76,174.2,173.75,174.03,8955.0,173.76,174.2,173.75,174.03,8955.0
2018-10-29 11:20:00,173.91,174.34,173.91,174.26,5400.0,173.91,174.34,173.91,174.26,5400.0
2018-10-29 11:25:00,174.25,174.44,174.13,174.44,16669.0,174.25,174.44,174.13,174.44,16669.0
2018-10-29 11:30:00,174.5,174.61,174.36,174.42,6325.0,174.5,174.61,174.36,174.42,6325.0
2018-10-29 11:35:00,174.47,174.55,174.05,174.15,17365.0,174.47,174.55,174.05,174.15,17365.0
2018-10-29 11:40:00,174.1,174.67,174.03,174.63,6906.0,174.1,174.67,174.03,174.63,6906.0
2018-10-29 11:45:00,174.75,174.9,174.68,174.71,5099.0,174.75,174.9,174.68,174.71,5099.0
2018-10-29 11:50:00,174.85,174.89,174.14,174.19,7200.0,174.85,174.89,174.14,174.19,7200.0
2018-10-29 11:55:00,174.16,174.37,173.89,174.02,19018.0,174.16,174.37,173.89,174.02,19018.0
2018-10-29 12:00:00,174.0,174.03,173.44,173.73,7717.0,174.0,174.03,173.44,173.73,7717.0
2018-10-29 12:05:00,173.69,173.72,173.39,173.63,4301.0,173.69,173.72,173.39,173.63,4301.0
2018-10-29 12:10:00,173.72,173.97,173.58,173.87,5975.0,173.72,173.97,173.58,173.87,5975.0
2018-10-29 12:15:00,173.75,173.87,173.35,173.42,24800.0,173.75,173.87,173.35,173.42,24800.0
2018-10-29 12:20:00,173.35,173.44,172.19,172.33,16600.0,173.35,173.44,172.19,172.33,16600.0
2018-10-29 12:25:00,172.19,173.13,172.18,173.02,19380.0,172.19,173.13,172.18,173.02,19380.0
2018-10-29 12:30:00,172.99,173.7,172.84,173.7,3836.0,172.99,173.7,172.84,173.7,3836.0
2018-10-29 12:35:00,173.76,174.07,173.66,173.89,4931.0,173.76,174.07,173.66,173.89,4931.0
2018-10-29 12:40:00,173.82,174.17,173.82,174.06,5007.0,173.82,174.17,173.82,174.06,5007.0
2018-10-29 12:45:00,174.11,174.24,173.76,173.76,7500.0,174.11,174.24,173.76,173.76,7500.0
2018-10-29 12:50:00,173.8,173.9,173.7,173.83,17804.0,173.8,173.9,173.7,173.83,17804.0
2018-10-29 12:55:00,173.75,173.82,173.51,173.78,13324.0,173.75,173.82,173.51,173.78,13324.0
2018-10-29 13:00:00,173.82,174.36,173.64,174.36,39714.0,173.82,174.36,173.64,174.36,39714.0
2018-10-29 13:05:00,174.2,174.43,174.01,174.43,21151.0,174.2,174.43,174.01,174.43,21151.0
2018-10-29 13:10:00,174.35,174.59,174.33,174.55,12811.0,174.35,174.59,174.33,174.55,12811.0
2018-10-29 13:15:00,174.45,174.61,174.22,174.61,6501.0,174.45,174.61,174.22,174.61,6501.0
2018-10-29 13:20:00,174.55,174.73,174.51,174.53,7855.0,174.55,174.73,174.51,174.53,7855.0
2018-10-29 13:25:00,174.46,174.47,174.28,174.34,6900.0,174.46,174.47,174.28,174.34,6900.0
2018-10-29 13:30:00,174.4,174.81,174.25,174.75,5100.0,174.4,174.81,174.25,174.75,5100.0
2018-10-29 13:35:00,174.72,174.75,174.34,174.65,5000.0,174.72,174.75,174.34,174.65,5000.0
2018-10-29 13:40:00,174.62,174.62,174.23,174.53,8574.0,174.62,174.62,174.23,174.53,8574.0
2018-10-29 13:45:00,174.47,174.56,174.01,174.21,30917.0,174.47,174.56,174.01,174.21,30917.0
2018-10-29 13:50:00,174.29,174.58,174.12,174.35,5900.0,174.29,174.58,174.12,174.35,5900.0
2018-10-29 13:55:00,174.33,174.36,174.23,174.23,5334.0,174.33,174.36,174.23,174.23,5334.0
2018-10-29 14:00:00,174.15,174.15,173.57,173.78,9003.0,174.15,174.15,173.57,173.78,9003.0
2018-10-29 14:05:00,173.78,173.83,173.58,173.64,3499.0,173.78,173.83,173.58,173.64,3499.0
2018-10-29 14:10:00,173.75,173.75,173.33,173.44,3500.0,173.75,173.75,173.33,173.44,3500.0
2018-10-29 14:15:00,173.3,173.41,173.1,173.3,5701.0,173.3,173.41,173.1,173.3,5701.0
2018-10-29 14:20:00,173.39,173.46,173.05,173.12,8100.0,173.39,173.46,173.05,173.12,8100.0
2018-10-29 14:25:00,173.08,173.21,172.83,172.83,9333.0,173.08,173.21,172.83,172.83,9333.0
2018-10-29 14:30:00,172.79,172.79,172.25,172.39,5861.0,172.79,172.79,172.25,172.39,5861.0
2018-10-29 14:35:00,172.3,172.88,172.27,172.67,9036.0,172.3,172.88,172.27,172.67,9036.0
2018-10-29 14:40:00,172.7,173.31,172.54,173.05,5999.0,172.7,173.31,172.54,173.05,5999.0
2018-10-29 14:45:00,173.06,173.21,172.68,172.68,6875.0,173.06,173.21,172.68,172.68,6875.0
2018-10-29 14:50:00,172.72,172.81,172.43,172.5,7100.0,172.72,172.81,172.43,172.5,7100.0
2018-10-29 14:55:00,172.56,172.82,172.48,172.61,19800.0,172.56,172.82,172.48,172.61,19800.0
2018-10-29 15:00:00,172.68,172.74,172.29,172.31,13002.0,172.68,172.74,172.29,172.31,13002.0
2018-10-29 15:05:00,172.31,172.34,172.02,172.2,8766.0,172.31,172.34,172.02,172.2,8766.0
2018-10-29 15:10:00,172.29,172.34,171.36,171.36,13500.0,172.29,172.34,171.36,171.36,13500.0
2018-10-29 15:15:00,171.41,171.69,171.12,171.42,12607.0,171.41,171.69,171.12,171.42,12607.0
2018-10-29 15:20:00,171.46,171.83,171.13,171.71,8300.0,171.46,171.83,171.13,171.71,8300.0
2018-10-29 15:25:00,171.86,171.98,171.49,171.56,9800.0,171.86,171.98,171.49,171.56,9800.0
2018-10-29 15:30:00,171.49,171.64,171.24,171.39,17800.0,171.49,171.64,171.24,171.39,17800.0
2018-10-29 15:35:00,171.35,171.43,171.03,171.17,11687.0,171.35,171.43,171.03,171.17,11687.0
2018-10-29 15:40:00,171.1,171.14,170.39,170.57,13118.0,171.1,171.14,170.39,170.57,13118.0
2018-10-29 15:45:00,170.5,171.77,170.4,171.75,21196.0,170.5,171.77,170.4,171.75,21196.0
2018-10-29 15:50:00,171.77,172.1,171.64,172.05,32559.0,171.77,172.1,171.64,172.05,32559.0
2018-10-29 15:55:00,171.96,172.53,171.71,171.99,86175.0,171.96,172.53,171.71,171.99,86175.0
2018-10-30 09:30:00,172.61,173.3,172.42,173.3,11183.0,172.61,173.3,172.42,173.3,11183.0
2018-10-30 09:35:00,173.58,173.87,173.12,173.8,6528.0,173.58,173.87,173.12,173.8,6528.0
2018-10-30 09:40:00,173.83,174.07,173.56,173.78,6765.0,173.83,174.07,173.56,173.78,6765.0
2018-10-30 09:45:00,173.71,173.82,173.12,173.12,4600.0,173.71,173.82,173.12,173.12,4600.0
2018-10-30 09:50:00,173.13,173.27,172.3,173.27,6872.0,173.13,173.27,172.3,173.27,6872.0
2018-10-30 09:55:00,173.21,173.95,173.11,173.77,2840.0,173.21,173.95,173.11,173.77,2840.0
2018-10-30 10:00:00,173.76,173.76,173.02,173.12,15874.0,173.76,173.76,173.02,173.12,15874.0
2018-10-30 10:05:00,173.08,173.19,172.85,172.96,6302.0,173.08,173.19,172.85,172.96,6302.0
2018-10-30 10:10:00,173.05,173.59,172.92,173.06,5700.0,173.05,173.59,172.92,173.06,5700.0
2018-10-30 10:15:00,173.17,173.17,172.48,172.85,7128.0,173.17,173.17,172.48,172.85,7128.0
2018-10-30 10:20:00,172.95,173.68,172.81,173.57,5673.0,172.95,173.68,172.81,173.57,5673.0
2018-10-30 10:25:00,173.54,174.13,173.52,174.13,7152.0,173.54,174.13,173.52,174.13,7152.0
2018-10-30 10:30:00,174.19,174.19,173.82,174.1,4420.0,174.19,174.19,173.82,174.1,4420.0
2018-10-30 10:35:00,173.96,173.96,173.44,173.54,2842.0,173.96,173.96,173.44,173.54,2842.0
2018-10-30 10:40:00,173.53,173.53,173.15,173.16,1500.0,173.53,173.53,173.15,173.16,1500.0
2018-10-30 10:45:00,173.02,174.0,172.89,174.0,3827.0,173.02,174.0,172.89,174.0,3827.0
2018-10-30 10:50:00,173.86,174.14,173.84,173.84,9036.0,173.86,174.14,173.84,173.84,9036.0
2018-10-30 10:55:00,174.09,174.63,174.04,174.5,6320.0,174.09,174.63,174.04,174.5,6320.0
2018-10-30 11:00:00,174.51,174.75,174.29,174.29,9854.0,174.51,174.75,174.29,174.29,9854.0
2018-10-30 11:05:00,174.43,174.95,174.3,174.81,19506.0,174.43,174.95,174.3,174.81,19506.0
2018-10-30 11:10:00,174.71,174.8,174.01,174.07,31909.0,174.71,174.8,174.01,174.07,31909.0
2018-10-30 11:15:00,173.97,174.5,173.79,174.36,7033.0,173.97,174.5,173.79,174.36,7033.0
2018-10-30 11:20:00,174.44,174.7,174.31,174.39,10093.0,174.44,174.7,174.31,174.39,10093.0
2018-10-30 11:25:00,174.48,174.95,174.46,174.57,19649.0,174.48,174.95,174.46,174.57,19649.0
2018-10-30 11:30:00,174.59,175.3,174.46,175.3,20403.0,174.59,175.3,174.46,175.3,20403.0
2018-10-30 11:35:00,175.23,175.8,175.12,175.44,13645.0,175.23,175.8,175.12,175.44,13645.0
2018-10-30 11:40:00,175.36,176.29,175.21,176.28,20448.0,175.36,176.29,175.21,176.28,20448.0
2018-10-30 11:45:00,176.34,177.17,176.23,177.0,9633.0,176.34,177.17,176.23,177.0,9633.0
2018-10-30 11:50:00,176.88,177.02,176.26,176.26,8033.0,176.88,177.02,176.26,176.26,8033.0
2018-10-30 11:55:00,176.39,176.41,175.82,175.82,16833.0,176.39,176.41,175.82,175.82,16833.0
2018-10-30 12:00:00,175.9,176.43,175.9,176.35,6088.0,175.9,176.43,175.9,176.35,6088.0
2018-10-30 12:05:00,176.51,176.66,175.72,175.92,13505.0,176.51,176.66,175.72,175.92,13505.0
2018-10-30 12:10:00,175.94,176.05,175.49,175.64,7955.0,175.94,176.05,175.49,175.64,7955.0
2018-10-30 12:15:00,175.71,175.91,175.38,175.53,7943.0,175.71,175.91,175.38,175.53,7943.0
2018-10-30 12:20:00,175.55,175.55,175.04,175.15,8094.0,175.55,175.55,175.04,175.15,8094.0
2018-10-30 12:25:00,175.15,175.27,175.11,175.18,2300.0,175.15,175.27,175.11,175.18,2300.0
2018-10-30 12:30:00,175.03,175.1,174.68,174.8,18692.0,175.03,175.1,174.68,174.8,18692.0
2018-10-30 12:35:00,174.88,175.35,174.81,175.13,9953.0,174.88,175.35,174.81,175.13,9953.0
2018-10-30 12:40:00,175.24,175.41,174.97,175.08,8857.0,175.24,175.41,174.97,175.08,8857.0
2018-10-30 12:45:00,175.19,175.29,174.97,175.14,7300.0,175.19,175.29,174.97,175.14,7300.0
2018-10-30 12:50:00,175.11,175.35,174.95,174.95,10229.0,175.11,175.35,174.95,174.95,10229.0
2018-10-30 12:55:00,175.06,175.1,174.42,174.42,6073.0,175.06,175.1,174.42,174.42,6073.0
2018-10-30 13:00:00,174.18,174.39,174.09,174.15,6951.0,174.18,174.39,174.09,174.15,6951.0
2018-10-30 13:05:00,174.27,174.76,174.17,174.55,4500.0,174.27,174.76,174.17,174.55,4500.0
2018-10-30 13:10:00,174.63,174.63,173.43,173.44,7410.0,174.63,174.63,173.43,173.44,7410.0
2018-10-30 13:15:00,173.37,174.01,173.33,173.65,10252.0,173.37,174.01,173.33,173.65,10252.0
2018-10-30 13:20:00,173.75,173.89,173.44,173.72,5417.0,173.75,173.89,173.44,173.72,5417.0
2018-10-30 13:25:00,173.67,173.67,172.86,172.92,9150.0,173.67,173.67,172.86,172.92,9150.0
2018-10-30 13:30:00,172.98,173.02,172.38,172.44,30458.0,172.98,173.02,172.38,172.44,30458.0
2018-10-30 13:35:00,172.3,173.05,172.27,173.05,12878.0,172.3,173.05,172.27,173.05,12878.0
2018-10-30 13:40:00,173.29,173.94,173.29,173.84,6080.0,173.29,173.94,173.29,173.84,6080.0
2018-10-30 13:45:00,174.1,174.19,173.79,174.0,7002.0,174.1,174.19,173.79,174.0,7002.0
2018-10-30 13:50:00,173.93,173.99,173.42,173.42,8614.0,173.93,173.99,173.42,173.42,8614.0
2018-10-30 13:55:00,173.6,174.19,173.52,174.19,3142.0,173.6,174.19,173.52,174.19,3142.0
2018-10-30 14:00:00,174.29,174.48,173.66,173.75,6335.0,174.29,174.48,173.66,173.75,6335.0
2018-10-30 14:05:00,173.94,174.5,173.85,174.19,28334.0,173.94,174.5,173.85,174.19,28334.0
2018-10-30 14:10:00,174.19,174.46,174.17,174.21,2890.0,174.19,174.46,174.17,174.21,2890.0
2018-10-30 14:15:00,174.28,174.29,173.85,174.29,3984.0,174.28,174.29,173.85,174.29,3984.0
2018-10-30 14:20:00,174.27,174.5,174.16,174.32,8147.0,174.27,174.5,174.16,174.32,8147.0
2018-10-30 14:25:00,174.28,174.43,174.06,174.21,3774.0,174.28,174.43,174.06,174.21,3774.0
2018-10-30 14:30:00,174.12,174.6,174.05,174.51,7321.0,174.12,174.6,174.05,174.51,7321.0
2018-10-30 14:35:00,174.45,174.54,174.21,174.21,2500.0,174.45,174.54,174.21,174.21,2500.0
2018-10-30 14:40:00,174.26,174.3,174.05,174.3,4509.0,174.26,174.3,174.05,174.3,4509.0
2018-10-30 14:45:00,174.23,174.27,174.03,174.27,3816.0,174.23,174.27,174.03,174.27,3816.0
2018-10-30 14:50:00,174.26,174.82,174.26,174.26,25649.0,174.26,174.82,174.26,174.26,25649.0
2018-10-30 14:55:00,174.41,174.77,174.34,174.61,25446.0,174.41,174.77,174.34,174.61,25446.0
2018-10-30 15:00:00,174.64,174.73,174.27,174.6,8768.0,174.64,174.73,174.27,174.6,8768.0
2018-10-30 15:05:00,174.6,174.85,174.56,174.78,24388.0,174.6,174.85,174.56,174.78,24388.0
2018-10-30 15:10:00,174.76,175.32,174.59,174.67,15635.0,174.76,175.32,174.59,174.67,15635.0
2018-10-30 15:15:00,174.71,175.23,174.67,175.16,8000.0,174.71,175.23,174.67,175.16,8000.0
2018-10-30 15:20:00,175.19,175.23,174.86,174.95,12813.0,175.19,175.23,174.86,174.95,12813.0
2018-10-30 15:25:00,174.97,175.48,174.91,175.06,14941.0,174.97,175.48,174.91,175.06,14941.0
2018-10-30 15:30:00,175.16,175.35,175.03,175.19,20932.0,175.16,175.35,175.03,175.19,20932.0
2018-10-30 15:35:00,175.2,175.56,175.05,175.19,26015.0,175.2,175.56,175.05,175.19,26015.0
2018-10-30 15:40:00,175.32,175.62,175.24,175.29,14745.0,175.32,175.62,175.24,175.29,14745.0
2018-10-30 15:45:00,175.28,175.48,175.02,175.23,20736.0,175.28,175.48,175.02,175.23,20736.0
2018-10-30 15:50:00,175.23,175.76,175.23,175.57,17598.0,175.23,175.76,175.23,175.57,17598.0
2018-10-30 15:55:00,175.57,175.57,175.14,175.34,50920.0,175.57,175.57,175.14,175.34,50920.0
2018-10-31 09:30:00,177.88,177.88,176.32,177.13,21275.0,177.88,177.88,176.32,177.13,21275.0
2018-10-31 09:35:00,177.13,177.16,175.76,175.76,49030.0,177.13,177.16,175.76,175.76,49030.0
2018-10-31 09:40:00,175.94,176.02,173.4,173.46,26490.0,175.94,176.02,173.4,173.46,26490.0
2018-10-31 09:45:00,173.93,174.05,173.53,173.74,8275.0,173.93,174.05,173.53,173.74,8275.0
2018-10-31 09:50:00,173.53,173.62,172.76,172.78,7873.0,173.53,173.62,172.76,172.78,7873.0
2018-10-31 09:55:00,172.96,173.3,172.2,172.37,18124.0,172.96,173.3,172.2,172.37,18124.0
2018-10-31 10:00:00,172.38,172.5,171.59,171.82,19407.0,172.38,172.5,171.59,171.82,19407.0
2018-10-31 10:05:00,171.9,171.91,171.0,171.27,13750.0,171.9,171.91,171.0,171.27,13750.0
2018-10-31 10:10:00,171.13,172.66,171.05,172.47,14577.0,171.13,172.66,171.05,172.47,14577.0
2018-10-31 10:15:00,172.61,173.22,172.35,172.99,14107.0,172.61,173.22,172.35,172.99,14107.0
2018-10-31 10:20:00,172.98,173.32,172.84,172.94,11723.0,172.98,173.32,172.84,172.94,11723.0
2018-10-31 10:25:00,172.86,173.19,172.6,172.61,52372.0,172.86,173.19,172.6,172.61,52372.0
2018-10-31 10:30:00,172.46,173.12,172.29,173.02,8380.0,172.46,173.12,172.29,173.02,8380.0
2018-10-31 10:35:00,173.0,173.24,172.75,172.75,7536.0,173.0,173.24,172.75,172.75,7536.0
2018-10-31 10:40:00,172.64,172.65,171.85,171.89,5703.0,172.64,172.65,171.85,171.89,5703.0
2018-10-31 10:45:00,171.85,172.0,171.25,171.27,8992.0,171.85,172.0,171.25,171.27,8992.0
2018-10-31 10:50:00,171.39,171.55,170.65,171.43,14517.0,171.39,171.55,170.65,171.43,14517.0
2018-10-31 10:55:00,171.43,171.71,171.34,171.47,10906.0,171.43,171.71,171.34,171.47,10906.0
2018-10-31 11:00:00,171.59,171.9,171.09,171.35,7600.0,171.59,171.9,171.09,171.35,7600.0
2018-10-31 11:05:00,171.37,171.37,170.89,171.06,10431.0,171.37,171.37,170.89,171.06,10431.0
2018-10-31 11:10:00,171.03,171.87,171.03,171.59,7024.0,171.03,171.87,171.03,171.59,7024.0
2018-10-31 11:15:00,171.63,172.33,171.63,171.68,10451.0,171.63,172.33,171.63,171.68,10451.0
2018-10-31 11:20:00,171.72,171.94,171.55,171.6,5775.0,171.72,171.94,171.55,171.6,5775.0
2018-10-31 11:25:00,171.5,171.68,171.27,171.42,6223.0,171.5,171.68,171.27,171.42,6223.0
2018-10-31 11:30:00,171.45,171.83,171.4,171.52,9176.0,171.45,171.83,171.4,171.52,9176.0
2018-10-31 11:35:00,171.59,171.99,171.56,171.88,9679.0,171.59,171.99,171.56,171.88,9679.0
2018-10-31 11:40:00,172.0,172.07,171.44,171.5,10350.0,172.0,172.07,171.44,171.5,10350.0
2018-10-31 11:45:00,171.56,172.14,171.56,172.14,3472.0,171.56,172.14,171.56,172.14,3472.0
2018-10-31 11:50:00,171.97,172.1,171.78,172.0,4020.0,171.97,172.1,171.78,172.0,4020.0
2018-10-31 11:55:00,171.9,171.99,171.72,171.82,7250.0,171.9,171.99,171.72,171.82,7250.0
2018-10-31 12:00:00,171.8,171.85,171.41,171.71,5725.0,171.8,171.85,171.41,171.71,5725.0
2018-10-31 12:05:00,171.71,171.73,171.53,171.66,3600.0,171.71,171.73,171.53,171.66,3600.0
2018-10-31 12:10:00,171.7,172.17,171.7,172.17,9550.0,171.7,172.17,171.7,172.17,9550.0
2018-10-31 12:15:00,172.11,172.14,171.73,171.74,7955.0,172.11,172.14,171.73,171.74,7955.0
2018-10-31 12:20:00,171.69,172.54,171.63,172.53,8006.0,171.69,172.54,171.63,172.53,8006.0
2018-10-31 12:25:00,172.38,172.62,172.29,172.33,4000.0,172.38,172.62,172.29,172.33,4000.0
2018-10-31 12:30:00,172.34,172.5,172.11,172.13,6350.0,172.34,172.5,172.11,172.13,6350.0
2018-10-31 12:35:00,172.13,172.51,172.09,172.48,4702.0,172.13,172.51,172.09,172.48,4702.0
2018-10-31 12:40:00,172.5,172.79,172.15,172.79,9555.0,172.5,172.79,172.15,172.79,9555.0
2018-10-31 12:45:00,172.71,173.08,172.71,172.87,7065.0,172.71,173.08,172.71,172.87,7065.0
2018-10-31 12:50:00,172.69,172.91,172.69,172.78,4878.0,172.69,172.91,172.69,172.78,4878.0
2018-10-31 12:55:00,172.78,173.09,172.78,172.91,7850.0,172.78,173.09,172.78,172.91,7850.0
2018-10-31 13:00:00,172.99,173.08,172.89,172.96,2600.0,172.99,173.08,172.89,172.96,2600.0
2018-10-31 13:05:00,173.06,173.1,172.89,173.01,4487.0,173.06,173.1,172.89,173.01,4487.0
2018-10-31 13:10:00,173.1,173.24,173.06,173.23,5018.0,173.1,173.24,173.06,173.23,5018.0
2018-10-31 13:15:00,173.3,173.81,173.3,173.77,6100.0,173.3,173.81,173.3,173.77,6100.0
2018-10-31 13:20:00,173.72,174.01,173.72,173.89,2501.0,173.72,174.01,173.72,173.89,2501.0
2018-10-31 13:25:00,173.93,173.93,173.28,173.35,7805.0,173.93,173.93,173.28,173.35,7805.0
2018-10-31 13:30:00,173.48,173.49,172.95,172.95,2115.0,173.48,173.49,172.95,172.95,2115.0
2018-10-31 13:35:00,173.0,173.11,172.7,172.72,4100.0,173.0,173.11,172.7,172.72,4100.0
2018-10-31 13:40:00,172.7,173.06,172.66,172.91,6300.0,172.7,173.06,172.66,172.91,6300.0
2018-10-31 13:45:00,173.21,173.22,172.79,172.9,2800.0,173.21,173.22,172.79,172.9,2800.0
2018-10-31 13:50:00,172.92,172.98,172.74,172.75,7819.0,172.92,172.98,172.74,172.75,7819.0
2018-10-31 13:55:00,172.81,173.03,172.78,173.03,2842.0,172.81,173.03,172.78,173.03,2842.0
2018-10-31 14:00:00,173.03,173.28,172.91,173.28,2500.0,173.03,173.28,172.91,173.28,2500.0
2018-10-31 14:05:00,173.15,173.25,173.02,173.25,4200.0,173.15,173.25,173.02,173.25,4200.0
2018-10-31 14:10:00,173.38,173.86,173.38,173.67,8501.0,173.38,173.86,173.38,173.67,8501.0
2018-10-31 14:15:00,173.76,174.04,173.63,173.84,3334.0,173.76,174.04,173.63,173.84,3334.0
2018-10-31 14:20:00,173.78,173.84,173.62,173.66,3561.0,173.78,173.84,173.62,173.66,3561.0
2018-10-31 14:25:00,173.9,173.91,173.45,173.63,5700.0,173.9,173.91,173.45,173.63,5700.0
2018-10-31 14:30:00,173.75,173.75,173.51,173.51,3600.0,173.75,173.75,173.51,173.51,3600.0
2018-10-31 14:35:00,173.45,173.63,173.43,173.55,3000.0,173.45,173.63,173.43,173.55,3000.0
2018-10-31 14:40:00,173.61,174.23,173.51,174.02,7215.0,173.61,174.23,173.51,174.02,7215.0
2018-10-31 14:45:00,174.13,174.21,173.9,173.9,2614.0,174.13,174.21,173.9,173.9,2614.0
2018-10-31 14:50:00,173.9,174.06,173.82,174.02,2641.0,173.9,174.06,173.82,174.02,2641.0
2018-10-31 14:55:00,173.91,173.94,173.42,173.43,4100.0,173.91,173.94,173.42,173.43,4100.0
2018-10-31 15:00:00,173.48,173.69,173.41,173.44,14400.0,173.48,173.69,173.41,173.44,14400.0
2018-10-31 15:05:00,173.53,173.69,173.28,173.28,4841.0,173.53,173.69,173.28,173.28,4841.0
2018-10-31 15:10:00,173.28,173.54,173.25,173.49,3700.0,173.28,173.54,173.25,173.49,3700.0
2018-10-31 15:15:00,173.47,173.57,173.33,173.33,5900.0,173.47,173.57,173.33,173.33,5900.0
2018-10-31 15:20:00,173.39,173.4,172.96,172.98,6803.0,173.39,173.4,172.96,172.98,6803.0
2018-10-31 15:25:00,173.0,173.11,172.85,172.95,8885.0,173.0,173.11,172.85,172.95,8885.0
2018-10-31 15:30:00,172.94,172.96,172.71,172.73,13201.0,172.94,172.96,172.71,172.73,13201.0
2018-10-31 15:35:00,172.78,172.82,172.3,172.3,19941.0,172.78,172.82,172.3,172.3,19941.0
2018-10-31 15:40:00,172.33,172.57,172.32,172.52,22915.0,172.33,172.57,172.32,172.52,22915.0
2018-10-31 15:45:00,172.52,172.63,172.41,172.49,23174.0,172.52,172.63,172.41,172.49,23174.0
2018-10-31 15:50:00,172.52,172.52,171.89,171.97,34645.0,172.52,172.52,171.89,171.97,34645.0
2018-10-31 15:55:00,172.0,172.03,171.41,171.48,75810.0,172.0,172.03,171.41,171.48,75810.0
2018-11-01 09:30:00,171.62,172.39,170.67,170.78,18741.0,171.62,172.39,170.67,170.78,18741.0
2018-11-01 09:35:00,170.3,170.91,169.45,170.76,13909.0,170.3,170.91,169.45,170.76,13909.0
2018-11-01 09:40:00,170.65,170.97,169.92,170.36,9883.0,170.65,170.97,169.92,170.36,9883.0
2018-11-01 09:45:00,170.07,171.52,170.05,170.98,11575.0,170.07,171.52,170.05,170.98,11575.0
2018-11-01 09:50:00,170.86,171.92,170.72,171.56,23206.0,170.86,171.92,170.72,171.56,23206.0
2018-11-01 09:55:00,171.62,172.05,171.27,172.05,12224.0,171.62,172.05,171.27,172.05,12224.0
2018-11-01 10:00:00,171.79,171.79,171.45,171.52,3238.0,171.79,171.79,171.45,171.52,3238.0
2018-11-01 10:05:00,171.49,172.33,171.49,172.09,6045.0,171.49,172.33,171.49,172.09,6045.0
2018-11-01 10:10:00,172.27,173.82,172.27,173.64,4350.0,172.27,173.82,172.27,173.64,4350.0
2018-11-01 10:15:00,173.75,173.75,173.1,173.1,9635.0,173.75,173.75,173.1,173.1,9635.0
2018-11-01 10:20:00,173.3,173.94,173.18,173.84,8939.0,173.3,173.94,173.18,173.84,8939.0
2018-11-01 10:25:00,173.84,174.28,173.28,173.28,10719.0,173.84,174.28,173.28,173.28,10719.0
2018-11-01 10:30:00,173.28,174.71,173.28,174.71,11420.0,173.28,174.71,173.28,174.71,11420.0
2018-11-01 10:35:00,174.84,174.84,173.43,173.56,10359.0,174.84,174.84,173.43,173.56,10359.0
2018-11-01 10:40:00,173.48,173.79,173.28,173.39,6901.0,173.48,173.79,173.28,173.39,6901.0
2018-11-01 10:45:00,173.28,173.86,173.17,173.21,9530.0,173.28,173.86,173.17,173.21,9530.0
2018-11-01 10:50:00,173.14,173.55,172.97,173.27,7618.0,173.14,173.55,172.97,173.27,7618.0
2018-11-01 10:55:00,173.23,173.23,172.85,173.22,5600.0,173.23,173.23,172.85,173.22,5600.0
2018-11-01 11:00:00,173.21,173.28,172.52,172.97,14618.0,173.21,173.28,172.52,172.97,14618.0
2018-11-01 11:05:00,173.0,173.57,173.0,173.43,4785.0,173.0,173.57,173.0,173.43,4785.0
2018-11-01 11:10:00,173.5,173.86,173.42,173.66,9695.0,173.5,173.86,173.42,173.66,9695.0
2018-11-01 11:15:00,173.79,174.57,173.79,174.57,17650.0,173.79,174.57,173.79,174.57,17650.0
2018-11-01 11:20:00,174.51,174.79,174.4,174.64,5138.0,174.51,174.79,174.4,174.64,5138.0
2018-11-01 11:25:00,174.64,175.19,174.64,174.71,11898.0,174.64,175.19,174.64,174.71,11898.0
2018-11-01 11:30:00,174.7,174.82,174.27,174.51,14943.0,174.7,174.82,174.27,174.51,14943.0
2018-11-01 11:35:00,174.54,174.72,174.41,174.65,4550.0,174.54,174.72,174.41,174.65,4550.0
2018-11-01 11:40:00,174.67,174.83,174.39,174.53,11890.0,174.67,174.83,174.39,174.53,11890.0
2018-11-01 11:45:00,174.55,174.93,174.46,174.86,6025.0,174.55,174.93,174.46,174.86,6025.0
2018-11-01 11:50:00,174.76,175.0,174.75,175.0,4500.0,174.76,175.0,174.75,175.0,4500.0
2018-11-01 11:55:00,175.02,175.02,174.45,174.45,8025.0,175.02,175.02,174.45,174.45,8025.0
2018-11-01 12:00:00,174.5,174.5,174.16,174.39,3394.0,174.5,174.5,174.16,174.39,3394.0
2018-11-01 12:05:00,174.43,175.01,174.43,175.01,4434.0,174.43,175.01,174.43,175.01,4434.0
2018-11-01 12:10:00,175.02,175.33,174.99,175.31,5265.0,175.02,175.33,174.99,175.31,5265.0
2018-11-01 12:15:00,175.26,175.26,174.63,174.96,8913.0,175.26,175.26,174.63,174.96,8913.0
2018-11-01 12:20:00,175.14,175.23,175.07,175.08,1800.0,175.14,175.23,175.07,175.08,1800.0
2018-11-01 12:25:00,175.19,175.29,174.95,175.13,8397.0,175.19,175.29,174.95,175.13,8397.0
2018-11-01 12:30:00,175.13,175.7,175.13,175.59,6432.0,175.13,175.7,175.13,175.59,6432.0
2018-11-01 12:35:00,175.53,175.67,175.15,175.63,7117.0,175.53,175.67,175.15,175.63,7117.0
2018-11-01 12:40:00,175.64,176.02,175.64,175.97,12431.0,175.64,176.02,175.64,175.97,12431.0
2018-11-01 12:45:00,175.92,176.23,175.79,175.88,6298.0,175.92,176.23,175.79,175.88,6298.0
2018-11-01 12:50:00,175.84,175.91,175.4,175.4,5932.0,175.84,175.91,175.4,175.4,5932.0
2018-11-01 12:55:00,175.4,176.19,175.28,176.08,6347.0,175.4,176.19,175.28,176.08,6347.0
2018-11-01 13:00:00,176.04,176.15,175.84,176.0,3181.0,176.04,176.15,175.84,176.0,3181.0
2018-11-01 13:05:00,175.91,176.01,175.71,175.71,3693.0,175.91,176.01,175.71,175.71,3693.0
2018-11-01 13:10:00,175.69,175.86,175.43,175.76,2649.0,175.69,175.86,175.43,175.76,2649.0
2018-11-01 13:15:00,175.75,175.99,175.66,175.91,3915.0,175.75,175.99,175.66,175.91,3915.0
2018-11-01 13:20:00,175.87,176.19,175.87,176.11,4394.0,175.87,176.19,175.87,176.11,4394.0
2018-11-01 13:25:00,176.19,176.3,176.08,176.09,4780.0,176.19,176.3,176.08,176.09,4780.0
2018-11-01 13:30:00,176.1,176.61,176.1,176.56,3700.0,176.1,176.61,176.1,176.56,3700.0
2018-11-01 13:35:00,176.56,176.69,176.23,176.23,6972.0,176.56,176.69,176.23,176.23,6972.0
2018-11-01 13:40:00,176.09,176.19,175.89,176.19,11297.0,176.09,176.19,175.89,176.19,11297.0
2018-11-01 13:45:00,176.19,176.3,175.75,176.13,21034.0,176.19,176.3,175.75,176.13,21034.0
2018-11-01 13:50:00,176.15,176.15,175.81,175.81,12377.0,176.15,176.15,175.81,175.81,12377.0
2018-11-01 13:55:00,175.75,175.77,175.12,175.13,6713.0,175.75,175.77,175.12,175.13,6713.0
2018-11-01 14:00:00,175.11,175.31,175.08,175.29,28311.0,175.11,175.31,175.08,175.29,28311.0
2018-11-01 14:05:00,175.12,175.12,174.41,174.73,9243.0,175.12,175.12,174.41,174.73,9243.0
2018-11-01 14:10:00,174.75,175.08,174.68,175.02,3300.0,174.75,175.08,174.68,175.02,3300.0
2018-11-01 14:15:00,175.1,175.74,175.1,175.64,6502.0,175.1,175.74,175.1,175.64,6502.0
2018-11-01 14:20:00,175.58,175.58,175.39,175.44,4658.0,175.58,175.58,175.39,175.44,4658.0
2018-11-01 14:25:00,175.45,175.45,175.14,175.35,3351.0,175.45,175.45,175.14,175.35,3351.0
2018-11-01 14:30:00,175.34,175.58,175.23,175.32,12000.0,175.34,175.58,175.23,175.32,12000.0
2018-11-01 14:35:00,175.24,175.24,174.96,175.0,6016.0,175.24,175.24,174.96,175.0,6016.0
2018-11-01 14:40:00,174.99,175.02,174.78,174.83,3419.0,174.99,175.02,174.78,174.83,3419.0
2018-11-01 14:45:00,174.87,175.13,174.87,174.9,5911.0,174.87,175.13,174.87,174.9,5911.0
2018-11-01 14:50:00,174.91,175.03,174.84,174.98,5127.0,174.91,175.03,174.84,174.98,5127.0
2018-11-01 14:55:00,174.98,175.15,174.84,174.87,7987.0,174.98,175.15,174.84,174.87,7987.0
2018-11-01 15:00:00,174.82,174.85,174.52,174.52,16202.0,174.82,174.85,174.52,174.52,16202.0
2018-11-01 15:05:00,174.53,174.91,174.47,174.91,6057.0,174.53,174.91,174.47,174.91,6057.0
2018-11-01 15:10:00,174.91,175.1,174.77,174.79,8971.0,174.91,175.1,174.77,174.79,8971.0
2018-11-01 15:15:00,174.74,174.8,174.53,174.54,6568.0,174.74,174.8,174.53,174.54,6568.0
2018-11-01 15:20:00,174.59,174.97,174.57,174.78,12043.0,174.59,174.97,174.57,174.78,12043.0
2018-11-01 15:25:00,174.77,174.85,174.51,174.63,6290.0,174.77,174.85,174.51,174.63,6290.0
2018-11-01 15:30:00,174.55,175.03,174.45,174.93,13800.0,174.55,175.03,174.45,174.93,13800.0
2018-11-01 15:35:00,175.03,175.08,174.67,174.81,31653.0,175.03,175.08,174.67,174.81,31653.0
2018-11-01 15:40:00,174.86,175.1,174.81,174.91,15198.0,174.86,175.1,174.81,174.91,15198.0
2018-11-01 15:45:00,175.03,175.09,174.58,174.81,19952.0,175.03,175.09,174.58,174.81,19952.0
2018-11-01 15:50:00,174.75,174.77,174.53,174.62,25841.0,174.75,174.77,174.53,174.62,25841.0
2018-11-01 15:55:00,174.58,174.71,174.02,174.32,57807.0,174.58,174.71,174.02,174.32,57807.0
2018-11-02 09:30:00,174.32,177.33,174.32,177.03,20038.0,174.32,177.33,174.32,177.03,20038.0
2018-11-02 09:35:00,176.71,176.72,174.9,175.22,14290.0,176.71,176.72,174.9,175.22,14290.0
2018-11-02 09:40:00,174.37,174.45,173.52,173.52,21722.0,174.37,174.45,173.52,173.52,21722.0
2018-11-02 09:45:00,173.78,174.47,173.56,173.86,24739.0,173.78,174.47,173.56,173.86,24739.0
2018-11-02 09:50:00,173.86,174.0,172.65,172.66,12659.0,173.86,174.0,172.65,172.66,12659.0
2018-11-02 09:55:00,172.67,173.57,172.23,173.56,14059.0,172.67,173.57,172.23,173.56,14059.0
2018-11-02 10:00:00,173.32,173.55,172.89,173.47,8962.0,173.32,173.55,172.89,173.47,8962.0
2018-11-02 10:05:00,173.76,174.19,173.6,173.72,8594.0,173.76,174.19,173.6,173.72,8594.0
2018-11-02 10:10:00,173.7,173.81,173.26,173.39,6700.0,173.7,173.81,173.26,173.39,6700.0
2018-11-02 10:15:00,173.42,173.83,173.08,173.8,7248.0,173.42,173.83,173.08,173.8,7248.0
2018-11-02 10:20:00,173.76,174.15,173.47,174.0,9923.0,173.76,174.15,173.47,174.0,9923.0
2018-11-02 10:25:00,173.92,174.0,173.38,173.57,10412.0,173.92,174.0,173.38,173.57,10412.0
2018-11-02 10:30:00,173.47,173.58,172.12,172.19,17613.0,173.47,173.58,172.12,172.19,17613.0
2018-11-02 10:35:00,172.07,172.56,171.78,172.38,16751.0,172.07,172.56,171.78,172.38,16751.0
2018-11-02 10:40:00,172.51,172.51,172.1,172.1,14156.0,172.51,172.51,172.1,172.1,14156.0
2018-11-02 10:45:00,172.07,172.07,171.36,171.47,4800.0,172.07,172.07,171.36,171.47,4800.0
2018-11-02 10:50:00,171.53,171.82,171.41,171.65,3859.0,171.53,171.82,171.41,171.65,3859.0
2018-11-02 10:55:00,171.73,173.03,171.64,172.88,22086.0,171.73,173.03,171.64,172.88,22086.0
2018-11-02 11:00:00,172.93,172.93,171.8,171.97,15497.0,172.93,172.93,171.8,171.97,15497.0
2018-11-02 11:05:00,172.06,172.54,171.94,172.44,6659.0,172.06,172.54,171.94,172.44,6659.0
2018-11-02 11:10:00,172.68,172.68,172.23,172.24,5754.0,172.68,172.68,172.23,172.24,5754.0
2018-11-02 11:15:00,172.25,172.34,171.93,172.06,4425.0,172.25,172.34,171.93,172.06,4425.0
2018-11-02 11:20:00,172.13,172.44,171.9,172.35,3500.0,172.13,172.44,171.9,172.35,3500.0
2018-11-02 11:25:00,172.45,172.45,172.01,172.22,11725.0,172.45,172.45,172.01,172.22,11725.0
2018-11-02 11:30:00,172.38,172.68,172.38,172.63,26199.0,172.38,172.68,172.38,172.63,26199.0
2018-11-02 11:35:00,172.55,172.63,172.17,172.63,4948.0,172.55,172.63,172.17,172.63,4948.0
2018-11-02 11:40:00,172.72,172.98,172.44,172.98,6516.0,172.72,172.98,172.44,172.98,6516.0
2018-11-02 11:45:00,173.18,173.23,172.77,172.77,11110.0,173.18,173.23,172.77,172.77,11110.0
2018-11-02 11:50:00,172.77,172.77,172.37,172.37,5705.0,172.77,172.77,172.37,172.37,5705.0
2018-11-02 11:55:00,172.32,172.62,172.25,172.52,6516.0,172.32,172.62,172.25,172.52,6516.0
2018-11-02 12:00:00,172.52,172.62,172.31,172.4,12767.0,172.52,172.62,172.31,172.4,12767.0
2018-11-02 12:05:00,172.39,172.57,172.17,172.17,12438.0,172.39,172.57,172.17,172.17,12438.0
2018-11-02 12:10:00,172.17,172.34,171.95,172.09,7173.0,172.17,172.34,171.95,172.09,7173.0
2018-11-02 12:15:00,171.95,172.01,171.65,171.91,3814.0,171.95,172.01,171.65,171.91,3814.0
2018-11-02 12:20:00,171.84,171.92,171.37,171.37,6443.0,171.84,171.92,171.37,171.37,6443.0
2018-11-02 12:25:00,171.53,172.3,171.4,172.26,18488.0,171.53,172.3,171.4,172.26,18488.0
2018-11-02 12:30:00,172.38,172.38,171.73,171.81,3369.0,172.38,172.38,171.73,171.81,3369.0
2018-11-02 12:35:00,171.81,171.99,171.61,171.86,3736.0,171.81,171.99,171.61,171.86,3736.0
2018-11-02 12:40:00,171.81,171.97,171.77,171.8,3518.0,171.81,171.97,171.77,171.8,3518.0
2018-11-02 12:45:00,171.75,171.84,171.64,171.72,2300.0,171.75,171.84,171.64,171.72,2300.0
2018-11-02 12:50:00,171.68,171.77,171.04,171.25,5025.0,171.68,171.77,171.04,171.25,5025.0
2018-11-02 12:55:00,171.26,171.35,170.95,171.15,3983.0,171.26,171.35,170.95,171.15,3983.0
2018-11-02 13:00:00,170.99,171.2,170.92,170.92,1810.0,170.99,171.2,170.92,170.92,1810.0
2018-11-02 13:05:00,170.97,171.53,170.79,171.25,8737.0,170.97,171.53,170.79,171.25,8737.0
2018-11-02 13:10:00,171.33,171.4,171.26,171.3,2461.0,171.33,171.4,171.26,171.3,2461.0
2018-11-02 13:15:00,171.32,171.35,171.0,171.08,4050.0,171.32,171.35,171.0,171.08,4050.0
2018-11-02 13:20:00,171.03,171.37,170.93,171.37,6631.0,171.03,171.37,170.93,171.37,6631.0
2018-11-02 13:25:00,171.5,171.5,171.09,171.3,3810.0,171.5,171.5,171.09,171.3,3810.0
2018-11-02 13:30:00,171.3,171.71,171.3,171.71,3616.0,171.3,171.71,171.3,171.71,3616.0
2018-11-02 13:35:00,171.92,172.02,171.75,171.97,1300.0,171.92,172.02,171.75,171.97,1300.0
2018-11-02 13:40:00,171.85,172.23,171.82,172.06,6941.0,171.85,172.23,171.82,172.06,6941.0
2018-11-02 13:45:00,172.12,172.42,172.06,172.14,6100.0,172.12,172.42,172.06,172.14,6100.0
2018-11-02 13:50:00,172.27,172.45,172.03,172.42,16687.0,172.27,172.45,172.03,172.42,16687.0
2018-11-02 13:55:00,172.48,172.91,172.47,172.89,6587.0,172.48,172.91,172.47,172.89,6587.0
2018-11-02 14:00:00,172.88,172.89,172.38,172.42,15190.0,172.88,172.89,172.38,172.42,15190.0
2018-11-02 14:05:00,172.35,172.36,171.85,171.94,6221.0,172.35,172.36,171.85,171.94,6221.0
2018-11-02 14:10:00,171.87,172.02,171.58,171.59,3065.0,171.87,172.02,171.58,171.59,3065.0
2018-11-02 14:15:00,171.67,171.84,171.65,171.84,2820.0,171.67,171.84,171.65,171.84,2820.0
2018-11-02 14:20:00,171.74,171.75,171.46,171.57,3200.0,171.74,171.75,171.46,171.57,3200.0
2018-11-02 14:25:00,171.61,172.8,171.55,172.8,7431.0,171.61,172.8,171.55,172.8,7431.0
2018-11-02 14:30:00,172.76,172.82,172.37,172.53,6739.0,172.76,172.82,172.37,172.53,6739.0
2018-11-02 14:35:00,172.5,172.74,172.38,172.63,4000.0,172.5,172.74,172.38,172.63,4000.0
2018-11-02 14:40:00,172.37,172.81,172.37,172.54,4318.0,172.37,172.81,172.37,172.54,4318.0
2018-11-02 14:45:00,172.54,172.91,172.54,172.69,3107.0,172.54,172.91,172.54,172.69,3107.0
2018-11-02 14:50:00,172.8,172.87,172.61,172.79,4814.0,172.8,172.87,172.61,172.79,4814.0
2018-11-02 14:55:00,172.84,173.03,172.79,172.87,4390.0,172.84,173.03,172.79,172.87,4390.0
2018-11-02 15:00:00,173.02,173.02,172.42,172.48,8420.0,173.02,173.02,172.42,172.48,8420.0
2018-11-02 15:05:00,172.4,172.62,172.4,172.59,6689.0,172.4,172.62,172.4,172.59,6689.0
2018-11-02 15:10:00,172.62,172.98,172.62,172.89,8859.0,172.62,172.98,172.62,172.89,8859.0
2018-11-02 15:15:00,172.94,172.94,172.65,172.74,5300.0,172.94,172.94,172.65,172.74,5300.0
2018-11-02 15:20:00,172.81,172.89,172.63,172.64,5700.0,172.81,172.89,172.63,172.64,5700.0
2018-11-02 15:25:00,172.72,172.75,172.3,172.41,8895.0,172.72,172.75,172.3,172.41,8895.0
2018-11-02 15:30:00,172.36,172.82,172.28,172.74,7872.0,172.36,172.82,172.28,172.74,7872.0
2018-11-02 15:35:00,172.78,173.35,172.65,173.21,11962.0,172.78,173.35,172.65,173.21,11962.0
2018-11-02 15:40:00,173.28,173.5,173.19,173.42,15014.0,173.28,173.5,173.19,173.42,15014.0
2018-11-02 15:45:00,173.43,173.95,173.34,173.78,30284.0,173.43,173.95,173.34,173.78,30284.0
2018-11-02 15:50:00,173.78,173.78,173.15,173.28,22068.0,173.78,173.78,173.15,173.28,22068.0
2018-11-02 15:55:00,173.32,173.38,173.16,173.19,33605.0,173.32,173.38,173.16,173.19,33605.0
2018-11-05 09:30:00,173.19,173.28,172.49,172.49,9384.0,173.19,173.28,172.49,172.49,9384.0
2018-11-05 09:35:00,172.43,173.06,171.96,172.41,6411.0,172.43,173.06,171.96,172.41,6411.0
2018-11-05 09:40:00,172.44,172.62,171.66,172.07,6800.0,172.44,172.62,171.66,172.07,6800.0
2018-11-05 09:45:00,172.06,172.62,171.64,172.25,11280.0,172.06,172.62,171.64,172.25,11280.0
2018-11-05 09:50:00,172.28,172.55,171.02,171.03,3505.0,172.28,172.55,171.02,171.03,3505.0
2018-11-05 09:55:00,171.02,171.6,170.85,171.4,11146.0,171.02,171.6,170.85,171.4,11146.0
2018-11-05 10:00:00,171.25,171.37,170.17,170.17,13161.0,171.25,171.37,170.17,170.17,13161.0
2018-11-05 10:05:00,170.35,170.42,169.67,169.8,10711.0,170.35,170.42,169.67,169.8,10711.0
2018-11-05 10:10:00,169.8,170.95,169.79,170.92,17601.0,169.8,170.95,169.79,170.92,17601.0
2018-11-05 10:15:00,170.94,170.94,170.28,170.33,4638.0,170.94,170.94,170.28,170.33,4638.0
2018-11-05 10:20:00,170.26,170.99,170.02,170.77,4100.0,170.26,170.99,170.02,170.77,4100.0
2018-11-05 10:25:00,170.64,171.36,170.58,171.36,8553.0,170.64,171.36,170.58,171.36,8553.0
2018-11-05 10:30:00,171.05,171.71,171.05,171.71,16555.0,171.05,171.71,171.05,171.71,16555.0
2018-11-05 10:35:00,171.76,172.11,171.34,171.68,3805.0,171.76,172.11,171.34,171.68,3805.0
2018-11-05 10:40:00,171.62,172.44,171.62,172.44,2500.0,171.62,172.44,171.62,172.44,2500.0
2018-11-05 10:45:00,172.5,172.5,172.18,172.39,6846.0,172.5,172.5,172.18,172.39,6846.0
2018-11-05 10:50:00,172.48,172.9,172.39,172.89,5830.0,172.48,172.9,172.39,172.89,5830.0
2018-11-05 10:55:00,172.91,172.91,172.4,172.79,5445.0,172.91,172.91,172.4,172.79,5445.0
2018-11-05 11:00:00,172.85,173.53,172.77,173.53,5600.0,172.85,173.53,172.77,173.53,5600.0
2018-11-05 11:05:00,173.56,173.78,173.42,173.57,4119.0,173.56,173.78,173.42,173.57,4119.0
2018-11-05 11:10:00,173.75,173.75,173.08,173.08,3000.0,173.75,173.75,173.08,173.08,3000.0
2018-11-05 11:15:00,173.32,173.78,173.01,173.74,4150.0,173.32,173.78,173.01,173.74,4150.0
2018-11-05 11:20:00,173.75,174.05,173.71,173.74,5476.0,173.75,174.05,173.71,173.74,5476.0
2018-11-05 11:25:00,173.85,174.24,173.63,174.24,4365.0,173.85,174.24,173.63,174.24,4365.0
2018-11-05 11:30:00,174.14,174.14,173.83,173.83,3745.0,174.14,174.14,173.83,173.83,3745.0
2018-11-05 11:35:00,173.86,174.19,173.62,174.1,7568.0,173.86,174.19,173.62,174.1,7568.0
2018-11-05 11:40:00,174.14,174.47,173.9,174.39,15124.0,174.14,174.47,173.9,174.39,15124.0
2018-11-05 11:45:00,174.48,174.74,174.21,174.21,3050.0,174.48,174.74,174.21,174.21,3050.0
2018-11-05 11:50:00,174.25,174.52,174.15,174.52,3532.0,174.25,174.52,174.15,174.52,3532.0
2018-11-05 11:55:00,174.5,174.51,174.11,174.23,4200.0,174.5,174.51,174.11,174.23,4200.0
2018-11-05 12:00:00,174.28,174.34,174.13,174.14,3800.0,174.28,174.34,174.13,174.14,3800.0
2018-11-05 12:05:00,174.19,174.43,174.18,174.21,3893.0,174.19,174.43,174.18,174.21,3893.0
2018-11-05 12:10:00,174.31,174.33,174.17,174.17,8621.0,174.31,174.33,174.17,174.17,8621.0
2018-11-05 12:15:00,174.39,174.46,174.24,174.43,8706.0,174.39,174.46,174.24,174.43,8706.0
2018-11-05 12:20:00,174.49,174.75,174.46,174.46,8865.0,174.49,174.75,174.46,174.46,8865.0
2018-11-05 12:25:00,174.46,174.57,174.05,174.15,5350.0,174.46,174.57,174.05,174.15,5350.0
2018-11-05 12:30:00,174.11,174.11,173.74,173.82,2583.0,174.11,174.11,173.74,173.82,2583.0
2018-11-05 12:35:00,173.61,173.61,173.37,173.4,2928.0,173.61,173.61,173.37,173.4,2928.0
2018-11-05 12:40:00,173.5,173.87,173.45,173.66,2811.0,173.5,173.87,173.45,173.66,2811.0
2018-11-05 12:45:00,173.63,173.68,173.35,173.37,6651.0,173.63,173.68,173.35,173.37,6651.0
2018-11-05 12:50:00,173.39,173.5,173.12,173.12,2500.0,173.39,173.5,173.12,173.12,2500.0
2018-11-05 12:55:00,173.2,173.44,173.15,173.4,2400.0,173.2,173.44,173.15,173.4,2400.0
2018-11-05 13:00:00,173.32,173.32,173.1,173.1,4600.0,173.32,173.32,173.1,173.1,4600.0
2018-11-05 13:05:00,173.08,173.34,173.03,173.34,4000.0,173.08,173.34,173.03,173.34,4000.0
2018-11-05 13:10:00,173.26,173.42,173.17,173.37,2400.0,173.26,173.42,173.17,173.37,2400.0
2018-11-05 13:15:00,173.43,173.57,173.38,173.47,2680.0,173.43,173.57,173.38,173.47,2680.0
2018-11-05 13:20:00,173.48,173.48,173.28,173.28,2500.0,173.48,173.48,173.28,173.28,2500.0
2018-11-05 13:25:00,173.31,173.34,173.21,173.34,3100.0,173.31,173.34,173.21,173.34,3100.0
2018-11-05 13:30:00,173.25,173.3,172.94,173.05,3900.0,173.25,173.3,172.94,173.05,3900.0
2018-11-05 13:35:00,173.03,173.07,172.97,173.02,3373.0,173.03,173.07,172.97,173.02,3373.0
2018-11-05 13:40:00,173.0,173.18,172.94,173.05,5737.0,173.0,173.18,172.94,173.05,5737.0
2018-11-05 13:45:00,173.01,173.03,172.9,172.9,4600.0,173.01,173.03,172.9,172.9,4600.0
2018-11-05 13:50:00,172.93,172.93,172.77,172.83,3411.0,172.93,172.93,172.77,172.83,3411.0
2018-11-05 13:55:00,172.82,172.97,172.82,172.97,3623.0,172.82,172.97,172.82,172.97,3623.0
2018-11-05 14:00:00,172.89,173.17,172.89,173.11,6352.0,172.89,173.17,172.89,173.11,6352.0
2018-11-05 14:05:00,173.28,173.45,173.23,173.29,3991.0,173.28,173.45,173.23,173.29,3991.0
2018-11-05 14:10:00,173.29,173.34,173.21,173.25,4000.0,173.29,173.34,173.21,173.25,4000.0
2018-11-05 14:15:00,173.17,173.21,173.02,173.06,5183.0,173.17,173.21,173.02,173.06,5183.0
2018-11-05 14:20:00,173.15,173.26,173.12,173.18,4321.0,173.15,173.26,173.12,173.18,4321.0
2018-11-05 14:25:00,173.24,173.44,173.24,173.43,3400.0,173.24,173.44,173.24,173.43,3400.0
2018-11-05 14:30:00,173.44,173.59,173.42,173.59,4954.0,173.44,173.59,173.42,173.59,4954.0
2018-11-05 14:35:00,173.69,173.82,173.66,173.78,3247.0,173.69,173.82,173.66,173.78,3247.0
2018-11-05 14:40:00,173.81,173.84,173.66,173.76,6323.0,173.81,173.84,173.66,173.76,6323.0
2018-11-05 14:45:00,173.82,173.82,173.48,173.48,5071.0,173.82,173.82,173.48,173.48,5071.0
2018-11-05 14:50:00,173.46,173.46,173.12,173.12,6742.0,173.46,173.46,173.12,173.12,6742.0
2018-11-05 14:55:00,173.12,173.25,173.07,173.12,6018.0,173.12,173.25,173.07,173.12,6018.0
2018-11-05 15:00:00,173.23,173.25,172.99,173.08,6968.0,173.23,173.25,172.99,173.08,6968.0
2018-11-05 15:05:00,173.05,173.6,173.05,173.37,6292.0,173.05,173.6,173.05,173.37,6292.0
2018-11-05 15:10:00,173.37,173.56,173.36,173.54,5430.0,173.37,173.56,173.36,173.54,5430.0
2018-11-05 15:15:00,173.54,173.54,173.19,173.21,4932.0,173.54,173.54,173.19,173.21,4932.0
2018-11-05 15:20:00,173.21,173.33,173.05,173.05,7230.0,173.21,173.33,173.05,173.05,7230.0
2018-11-05 15:25:00,173.05,173.08,172.92,173.02,6634.0,173.05,173.08,172.92,173.02,6634.0
2018-11-05 15:30:00,173.08,173.13,172.94,173.13,12193.0,173.08,173.13,172.94,173.13,12193.0
2018-11-05 15:35:00,173.08,173.21,173.05,173.1,9167.0,173.08,173.21,173.05,173.1,9167.0
2018-11-05 15:40:00,173.13,173.16,173.07,173.1,13592.0,173.13,173.16,173.07,173.1,13592.0
2018-11-05 15:45:00,173.12,173.27,173.05,173.21,15328.0,173.12,173.27,173.05,173.21,15328.0
2018-11-05 15:50:00,173.2,173.33,173.12,173.31,20549.0,173.2,173.33,173.12,173.31,20549.0
2018-11-05 15:55:00,173.35,173.47,173.32,173.42,31182.0,173.35,173.47,173.32,173.42,31182.0
2018-11-06 09:30:00,172.96,174.73,172.82,174.07,8558.0,172.96,174.73,172.82,174.07,8558.0
2018-11-06 09:35:00,174.22,174.23,172.81,173.96,9616.0,174.22,174.23,172.81,173.96,9616.0
2018-11-06 09:40:00,173.96,174.45,173.48,174.09,12400.0,173.96,174.45,173.48,174.09,12400.0
2018-11-06 09:45:00,174.32,174.69,173.8,173.86,3305.0,174.32,174.69,173.8,173.86,3305.0
2018-11-06 09:50:00,173.97,174.48,173.85,174.44,15490.0,173.97,174.48,173.85,174.44,15490.0
2018-11-06 09:55:00,174.44,174.5,173.84,174.03,18176.0,174.44,174.5,173.84,174.03,18176.0
2018-11-06 10:00:00,174.03,174.1,173.59,173.59,8488.0,174.03,174.1,173.59,173.59,8488.0
2018-11-06 10:05:00,173.43,173.96,173.29,173.72,8373.0,173.43,173.96,173.29,173.72,8373.0
2018-11-06 10:10:00,173.58,173.75,173.27,173.59,3376.0,173.58,173.75,173.27,173.59,3376.0
2018-11-06 10:15:00,173.49,173.49,173.1,173.27,5737.0,173.49,173.49,173.1,173.27,5737.0
2018-11-06 10:20:00,173.17,173.72,173.17,173.52,22645.0,173.17,173.72,173.17,173.52,22645.0
2018-11-06 10:25:00,173.63,173.65,173.18,173.18,27843.0,173.63,173.65,173.18,173.18,27843.0
2018-11-06 10:30:00,173.34,173.45,173.16,173.35,6542.0,173.34,173.45,173.16,173.35,6542.0
2018-11-06 10:35:00,173.28,173.53,172.99,173.07,6849.0,173.28,173.53,172.99,173.07,6849.0
2018-11-06 10:40:00,173.12,173.12,172.5,172.5,1721.0,173.12,173.12,172.5,172.5,1721.0
2018-11-06 10:45:00,172.75,173.13,172.43,172.52,4967.0,172.75,173.13,172.43,172.52,4967.0
2018-11-06 10:50:00,172.55,172.77,172.52,172.69,5801.0,172.55,172.77,172.52,172.69,5801.0
2018-11-06 10:55:00,172.68,172.77,172.07,172.13,7847.0,172.68,172.77,172.07,172.13,7847.0
2018-11-06 11:00:00,172.2,172.22,171.38,171.89,6084.0,172.2,172.22,171.38,171.89,6084.0
2018-11-06 11:05:00,171.85,171.91,171.36,171.36,3300.0,171.85,171.91,171.36,171.36,3300.0
2018-11-06 11:10:00,171.33,171.55,170.75,171.53,14339.0,171.33,171.55,170.75,171.53,14339.0
2018-11-06 11:15:00,171.55,171.85,171.37,171.39,13396.0,171.55,171.85,171.37,171.39,13396.0
2018-11-06 11:20:00,171.39,171.54,171.28,171.37,4400.0,171.39,171.54,171.28,171.37,4400.0
2018-11-06 11:25:00,171.5,171.5,171.21,171.26,2894.0,171.5,171.5,171.21,171.26,2894.0
2018-11-06 11:30:00,171.3,171.55,171.19,171.55,6050.0,171.3,171.55,171.19,171.55,6050.0
2018-11-06 11:35:00,171.51,171.89,171.46,171.88,4000.0,171.51,171.89,171.46,171.88,4000.0
2018-11-06 11:40:00,171.73,171.81,171.42,171.54,7000.0,171.73,171.81,171.42,171.54,7000.0
2018-11-06 11:45:00,171.47,171.85,171.47,171.66,14654.0,171.47,171.85,171.47,171.66,14654.0
2018-11-06 11:50:00,171.78,172.22,171.77,172.18,11634.0,171.78,172.22,171.77,172.18,11634.0
2018-11-06 11:55:00,172.24,172.79,172.09,172.17,9011.0,172.24,172.79,172.09,172.17,9011.0
2018-11-06 12:00:00,172.07,172.17,171.83,171.83,1300.0,172.07,172.17,171.83,171.83,1300.0
2018-11-06 12:05:00,171.85,172.18,171.85,172.04,16701.0,171.85,172.18,171.85,172.04,16701.0
2018-11-06 12:10:00,172.12,172.79,171.99,172.65,8455.0,172.12,172.79,171.99,172.65,8455.0
2018-11-06 12:15:00,172.54,172.9,172.38,172.81,10491.0,172.54,172.9,172.38,172.81,10491.0
2018-11-06 12:20:00,172.92,173.06,172.82,173.05,17700.0,172.92,173.06,172.82,173.05,17700.0
2018-11-06 12:25:00,172.99,173.23,172.91,173.0,7100.0,172.99,173.23,172.91,173.0,7100.0
2018-11-06 12:30:00,173.05,173.1,172.96,172.96,2062.0,173.05,173.1,172.96,172.96,2062.0
2018-11-06 12:35:00,173.05,173.05,172.78,172.88,3900.0,173.05,173.05,172.78,172.88,3900.0
2018-11-06 12:40:00,172.93,173.23,172.87,172.87,11400.0,172.93,173.23,172.87,172.87,11400.0
2018-11-06 12:45:00,172.91,172.95,172.73,172.76,10336.0,172.91,172.95,172.73,172.76,10336.0
2018-11-06 12:50:00,172.69,172.89,172.69,172.75,5170.0,172.69,172.89,172.69,172.75,5170.0
2018-11-06 12:55:00,172.68,172.8,172.58,172.8,2910.0,172.68,172.8,172.58,172.8,2910.0
2018-11-06 13:00:00,172.8,172.8,172.52,172.6,9237.0,172.8,172.8,172.52,172.6,9237.0
2018-11-06 13:05:00,172.57,172.85,172.56,172.75,6179.0,172.57,172.85,172.56,172.75,6179.0
2018-11-06 13:10:00,172.71,172.82,172.68,172.82,2200.0,172.71,172.82,172.68,172.82,2200.0
2018-11-06 13:15:00,172.95,172.98,172.78,172.98,5100.0,172.95,172.98,172.78,172.98,5100.0
2018-11-06 13:20:00,172.98,172.98,172.71,172.72,9854.0,172.98,172.98,172.71,172.72,9854.0
2018-11-06 13:25:00,172.75,172.89,172.63,172.74,8300.0,172.75,172.89,172.63,172.74,8300.0
2018-11-06 13:30:00,172.67,172.98,172.67,172.97,9605.0,172.67,172.98,172.67,172.97,9605.0
2018-11-06 13:35:00,173.0,173.0,172.79,172.84,4422.0,173.0,173.0,172.79,172.84,4422.0
2018-11-06 13:40:00,172.88,173.0,172.82,172.97,6544.0,172.88,173.0,172.82,172.97,6544.0
2018-11-06 13:45:00,172.94,173.08,172.92,173.05,2887.0,172.94,173.08,172.92,173.05,2887.0
2018-11-06 13:50:00,173.09,173.1,172.65,172.71,2670.0,173.09,173.1,172.65,172.71,2670.0
2018-11-06 13:55:00,172.66,172.81,172.44,172.47,6907.0,172.66,172.81,172.44,172.47,6907.0
2018-11-06 14:00:00,172.46,172.57,172.18,172.25,5100.0,172.46,172.57,172.18,172.25,5100.0
2018-11-06 14:05:00,172.27,172.27,171.91,171.94,5358.0,172.27,172.27,171.91,171.94,5358.0
2018-11-06 14:10:00,171.92,171.95,171.8,171.88,2501.0,171.92,171.95,171.8,171.88,2501.0
2018-11-06 14:15:00,171.88,172.09,171.8,172.09,7667.0,171.88,172.09,171.8,172.09,7667.0
2018-11-06 14:20:00,172.11,172.4,171.86,172.31,6384.0,172.11,172.4,171.86,172.31,6384.0
2018-11-06 14:25:00,172.31,172.32,171.8,171.85,13305.0,172.31,172.32,171.8,171.85,13305.0
2018-11-06 14:30:00,171.8,171.83,171.55,171.6,4176.0,171.8,171.83,171.55,171.6,4176.0
2018-11-06 14:35:00,171.56,171.73,171.52,171.73,6904.0,171.56,171.73,171.52,171.73,6904.0
2018-11-06 14:40:00,171.78,171.93,171.78,171.83,5125.0,171.78,171.93,171.78,171.83,5125.0
2018-11-06 14:45:00,171.8,171.84,171.65,171.75,4736.0,171.8,171.84,171.65,171.75,4736.0
2018-11-06 14:50:00,171.75,171.89,171.75,171.88,5202.0,171.75,171.89,171.75,171.88,5202.0
2018-11-06 14:55:00,171.83,171.99,171.83,171.86,9418.0,171.83,171.99,171.83,171.86,9418.0
2018-11-06 15:00:00,171.87,172.02,171.73,172.0,11927.0,171.87,172.02,171.73,172.0,11927.0
2018-11-06 15:05:00,171.95,172.11,171.84,171.84,7635.0,171.95,172.11,171.84,171.84,7635.0
2018-11-06 15:10:00,171.91,172.09,171.85,172.0,9095.0,171.91,172.09,171.85,172.0,9095.0
2018-11-06 15:15:00,172.05,172.09,171.92,172.0,11743.0,172.05,172.09,171.92,172.0,11743.0
2018-11-06 15:20:00,171.99,172.2,171.95,171.97,17180.0,171.99,172.2,171.95,171.97,17180.0
2018-11-06 15:25:00,172.02,172.14,171.9,171.99,14240.0,172.02,172.14,171.9,171.99,14240.0
2018-11-06 15:30:00,172.0,172.13,171.94,172.0,14477.0,172.0,172.13,171.94,172.0,14477.0
2018-11-06 15:35:00,171.96,172.08,171.9,171.94,10820.0,171.96,172.08,171.9,171.94,10820.0
2018-11-06 15:40:00,171.96,172.0,171.91,171.96,24612.0,171.96,172.0,171.91,171.96,24612.0
2018-11-06 15:45:00,171.96,171.96,171.77,171.8,16304.0,171.96,171.96,171.77,171.8,16304.0
2018-11-06 15:50:00,171.8,171.87,171.69,171.72,57981.0,171.8,171.87,171.69,171.72,57981.0
2018-11-06 15:55:00,171.76,172.29,171.58,172.12,73979.0,171.76,172.29,171.58,172.12,73979.0
2018-11-07 09:30:00,172.33,172.76,171.36,171.7,7435.0,172.33,172.76,171.36,171.7,7435.0
2018-11-07 09:35:00,171.34,172.09,171.22,171.26,17726.0,171.34,172.09,171.22,171.26,17726.0
2018-11-07 09:40:00,171.48,171.48,170.29,170.59,11719.0,171.48,171.48,170.29,170.59,11719.0
2018-11-07 09:45:00,170.59,170.67,169.61,169.67,14383.0,170.59,170.67,169.61,169.67,14383.0
2018-11-07 09:50:00,169.58,169.76,169.0,169.09,14985.0,169.58,169.76,169.0,169.09,14985.0
2018-11-07 09:55:00,169.37,170.1,169.23,169.8,19666.0,169.37,170.1,169.23,169.8,19666.0
2018-11-07 10:00:00,169.8,170.23,169.71,169.84,10350.0,169.8,170.23,169.71,169.84,10350.0
2018-11-07 10:05:00,169.7,169.7,168.59,168.81,13777.0,169.7,169.7,168.59,168.81,13777.0
2018-11-07 10:10:00,168.81,169.05,168.6,168.7,13208.0,168.81,169.05,168.6,168.7,13208.0
2018-11-07 10:15:00,168.6,168.6,167.56,167.91,17410.0,168.6,168.6,167.56,167.91,17410.0
2018-11-07 10:20:00,168.01,168.09,167.51,167.75,11326.0,168.01,168.09,167.51,167.75,11326.0
2018-11-07 10:25:00,167.7,167.9,166.93,167.26,14457.0,167.7,167.9,166.93,167.26,14457.0
2018-11-07 10:30:00,167.47,167.51,166.51,167.0,21602.0,167.47,167.51,166.51,167.0,21602.0
2018-11-07 10:35:00,167.13,167.92,167.02,167.52,20535.0,167.13,167.92,167.02,167.52,20535.0
2018-11-07 10:40:00,167.52,167.74,167.19,167.51,9040.0,167.52,167.74,167.19,167.51,9040.0
2018-11-07 10:45:00,167.44,167.88,167.32,167.83,12150.0,167.44,167.88,167.32,167.83,12150.0
2018-11-07 10:50:00,167.84,168.59,167.83,168.42,6375.0,167.84,168.59,167.83,168.42,6375.0
2018-11-07 10:55:00,168.59,168.59,168.19,168.48,5594.0,168.59,168.59,168.19,168.48,5594.0
2018-11-07 11:00:00,168.53,168.99,168.51,168.94,6818.0,168.53,168.99,168.51,168.94,6818.0
2018-11-07 11:05:00,169.05,169.74,168.95,169.45,10614.0,169.05,169.74,168.95,169.45,10614.0
2018-11-07 11:10:00,169.46,169.59,169.1,169.46,5260.0,169.46,169.59,169.1,169.46,5260.0
2018-11-07 11:15:00,169.6,169.6,169.34,169.35,8531.0,169.6,169.6,169.34,169.35,8531.0
2018-11-07 11:20:00,169.36,169.57,169.13,169.15,8371.0,169.36,169.57,169.13,169.15,8371.0
2018-11-07 11:25:00,169.15,169.32,168.92,169.17,8273.0,169.15,169.32,168.92,169.17,8273.0
2018-11-07 11:30:00,169.18,169.58,169.07,169.24,29394.0,169.18,169.58,169.07,169.24,29394.0
2018-11-07 11:35:00,169.31,169.55,169.13,169.33,22536.0,169.31,169.55,169.13,169.33,22536.0
2018-11-07 11:40:00,169.46,169.68,169.32,169.56,8343.0,169.46,169.68,169.32,169.56,8343.0
2018-11-07 11:45:00,169.57,169.67,169.43,169.57,4528.0,169.57,169.67,169.43,169.57,4528.0
2018-11-07 11:50:00,169.58,169.65,169.28,169.4,7024.0,169.58,169.65,169.28,169.4,7024.0
2018-11-07 11:55:00,169.4,169.58,169.34,169.38,3200.0,169.4,169.58,169.34,169.38,3200.0
2018-11-07 12:00:00,169.45,169.91,169.45,169.63,5231.0,169.45,169.91,169.45,169.63,5231.0
2018-11-07 12:05:00,169.71,169.71,169.53,169.53,3921.0,169.71,169.71,169.53,169.53,3921.0
2018-11-07 12:10:00,169.59,169.63,169.21,169.21,2910.0,169.59,169.63,169.21,169.21,2910.0
2018-11-07 12:15:00,169.25,169.34,169.09,169.09,1790.0,169.25,169.34,169.09,169.09,1790.0
2018-11-07 12:20:00,169.08,169.22,169.02,169.08,6369.0,169.08,169.22,169.02,169.08,6369.0
2018-11-07 12:25:00,169.13,169.31,168.98,169.0,12485.0,169.13,169.31,168.98,169.0,12485.0
2018-11-07 12:30:00,169.11,169.29,168.9,168.9,16200.0,169.11,169.29,168.9,168.9,16200.0
2018-11-07 12:35:00,169.11,169.38,168.98,169.0,14956.0,169.11,169.38,168.98,169.0,14956.0
2018-11-07 12:40:00,169.19,169.22,168.92,168.92,4108.0,169.19,169.22,168.92,168.92,4108.0
2018-11-07 12:45:00,169.02,169.13,168.84,168.89,5139.0,169.02,169.13,168.84,168.89,5139.0
2018-11-07 12:50:00,168.98,169.21,168.85,168.85,3243.0,168.98,169.21,168.85,168.85,3243.0
2018-11-07 12:55:00,168.97,169.14,168.87,169.0,4461.0,168.97,169.14,168.87,169.0,4461.0
2018-11-07 13:00:00,169.03,169.25,168.94,169.09,6405.0,169.03,169.25,168.94,169.09,6405.0
2018-11-07 13:05:00,169.13,169.76,168.95,169.75,14510.0,169.13,169.76,168.95,169.75,14510.0
2018-11-07 13:10:00,169.78,170.02,169.5,170.02,6071.0,169.78,170.02,169.5,170.02,6071.0
2018-11-07 13:15:00,169.96,170.05,169.07,169.55,9931.0,169.96,170.05,169.07,169.55,9931.0
2018-11-07 13:20:00,169.22,169.97,169.21,169.89,3900.0,169.22,169.97,169.21,169.89,3900.0
2018-11-07 13:25:00,170.08,170.11,169.89,169.9,4868.0,170.08,170.11,169.89,169.9,4868.0
2018-11-07 13:30:00,170.02,170.22,169.91,169.99,2700.0,170.02,170.22,169.91,169.99,2700.0
2018-11-07 13:35:00,170.0,170.06,169.83,169.86,7890.0,170.0,170.06,169.83,169.86,7890.0
2018-11-07 13:40:00,169.86,170.05,169.73,169.86,5460.0,169.86,170.05,169.73,169.86,5460.0
2018-11-07 13:45:00,169.83,169.93,169.64,169.71,6691.0,169.83,169.93,169.64,169.71,6691.0
2018-11-07 13:50:00,169.69,169.82,169.46,169.51,4400.0,169.69,169.82,169.46,169.51,4400.0
2018-11-07 13:55:00,169.42,169.6,169.32,169.47,6576.0,169.42,169.6,169.32,169.47,6576.0
2018-11-07 14:00:00,169.47,169.73,169.4,169.51,7832.0,169.47,169.73,169.4,169.51,7832.0
2018-11-07 14:05:00,169.63,170.05,169.53,169.98,6036.0,169.63,170.05,169.53,169.98,6036.0
2018-11-07 14:10:00,169.97,170.2,169.93,169.95,9189.0,169.97,170.2,169.93,169.95,9189.0
2018-11-07 14:15:00,170.02,170.21,169.94,169.99,6240.0,170.02,170.21,169.94,169.99,6240.0
2018-11-07 14:20:00,170.02,170.14,169.97,170.02,6800.0,170.02,170.14,169.97,170.02,6800.0
2018-11-07 14:25:00,170.03,170.03,169.85,169.95,7956.0,170.03,170.03,169.85,169.95,7956.0
2018-11-07 14:30:00,169.95,170.01,169.86,169.93,18417.0,169.95,170.01,169.86,169.93,18417.0
2018-11-07 14:35:00,169.93,170.15,169.9,170.13,20169.0,169.93,170.15,169.9,170.13,20169.0
2018-11-07 14:40:00,170.15,170.55,170.05,170.45,17735.0,170.15,170.55,170.05,170.45,17735.0
2018-11-07 14:45:00,170.41,170.66,170.34,170.4,10100.0,170.41,170.66,170.34,170.4,10100.0
2018-11-07 14:50:00,170.49,170.51,170.27,170.32,11642.0,170.49,170.51,170.27,170.32,11642.0
2018-11-07 14:55:00,170.37,170.62,170.3,170.5,10041.0,170.37,170.62,170.3,170.5,10041.0
2018-11-07 15:00:00,170.56,170.73,170.48,170.69,7422.0,170.56,170.73,170.48,170.69,7422.0
2018-11-07 15:05:00,170.65,171.2,170.65,171.0,10879.0,170.65,171.2,170.65,171.0,10879.0
2018-11-07 15:10:00,171.0,171.24,170.99,171.07,11711.0,171.0,171.24,170.99,171.07,11711.0
2018-11-07 15:15:00,171.07,171.1,170.91,170.98,7127.0,171.07,171.1,170.91,170.98,7127.0
2018-11-07 15:20:00,171.0,171.06,170.75,170.77,34275.0,171.0,171.06,170.75,170.77,34275.0
2018-11-07 15:25:00,170.81,171.04,170.81,170.95,12200.0,170.81,171.04,170.81,170.95,12200.0
2018-11-07 15:30:00,170.95,171.1,170.88,171.06,8345.0,170.95,171.1,170.88,171.06,8345.0
2018-11-07 15:35:00,171.06,171.65,171.03,171.57,15708.0,171.06,171.65,171.03,171.57,15708.0
2018-11-07 15:40:00,171.53,171.65,171.03,171.07,19004.0,171.53,171.65,171.03,171.07,19004.0
2018-11-07 15:45:00,171.12,171.15,170.74,170.88,29009.0,171.12,171.15,170.74,170.88,29009.0
2018-11-07 15:50:00,170.87,170.97,170.76,170.78,23312.0,170.87,170.97,170.76,170.78,23312.0
2018-11-07 15:55:00,170.78,171.4,170.78,171.32,47695.0,170.78,171.4,170.78,171.32,47695.0
2018-11-08 09:30:00,171.4,174.02,171.21,172.0,12045.0,171.4,174.02,171.21,172.0,12045.0
2018-11-08 09:35:00,172.49,173.0,171.57,171.57,7509.0,172.49,173.0,171.57,171.57,7509.0
2018-11-08 09:40:00,171.37,172.38,171.12,171.67,32609.0,171.37,172.38,171.12,171.67,32609.0
2018-11-08 09:45:00,171.87,173.03,171.87,173.03,3025.0,171.87,173.03,171.87,173.03,3025.0
2018-11-08 09:50:00,173.41,173.41,171.96,171.96,10358.0,173.41,173.41,171.96,171.96,10358.0
2018-11-08 09:55:00,172.09,172.23,171.7,172.15,6443.0,172.09,172.23,171.7,172.15,6443.0
2018-11-08 10:00:00,172.49,173.17,172.46,172.86,9314.0,172.49,173.17,172.46,172.86,9314.0
2018-11-08 10:05:00,172.97,173.08,172.33,172.42,7770.0,172.97,173.08,172.33,172.42,7770.0
2018-11-08 10:10:00,172.47,172.47,171.66,171.96,12485.0,172.47,172.47,171.66,171.96,12485.0
2018-11-08 10:15:00,171.97,172.5,171.89,172.5,5508.0,171.97,172.5,171.89,172.5,5508.0
2018-11-08 10:20:00,172.39,172.86,172.1,172.31,10630.0,172.39,172.86,172.1,172.31,10630.0
2018-11-08 10:25:00,172.22,172.5,172.0,172.4,8013.0,172.22,172.5,172.0,172.4,8013.0
2018-11-08 10:30:00,172.49,173.47,172.49,173.47,2300.0,172.49,173.47,172.49,173.47,2300.0
2018-11-08 10:35:00,173.35,173.35,172.72,172.94,10120.0,173.35,173.35,172.72,172.94,10120.0
2018-11-08 10:40:00,172.93,172.93,172.45,172.67,3505.0,172.93,172.93,172.45,172.67,3505.0
2018-11-08 10:45:00,172.8,172.8,172.2,172.2,4676.0,172.8,172.8,172.2,172.2,4676.0
2018-11-08 10:50:00,172.18,172.47,172.13,172.43,3304.0,172.18,172.47,172.13,172.43,3304.0
2018-11-08 10:55:00,172.46,172.7,172.21,172.41,6398.0,172.46,172.7,172.21,172.41,6398.0
2018-11-08 11:00:00,172.34,172.78,172.34,172.78,5800.0,172.34,172.78,172.34,172.78,5800.0
2018-11-08 11:05:00,172.78,173.09,172.6,172.74,7793.0,172.78,173.09,172.6,172.74,7793.0
2018-11-08 11:10:00,172.74,172.94,172.47,172.47,6200.0,172.74,172.94,172.47,172.47,6200.0
2018-11-08 11:15:00,172.53,173.11,172.37,173.0,4071.0,172.53,173.11,172.37,173.0,4071.0
2018-11-08 11:20:00,172.97,173.09,172.73,172.93,4159.0,172.97,173.09,172.73,172.93,4159.0
2018-11-08 11:25:00,172.74,172.82,172.5,172.65,4405.0,172.74,172.82,172.5,172.65,4405.0
2018-11-08 11:30:00,172.81,173.25,172.81,173.16,3248.0,172.81,173.25,172.81,173.16,3248.0
2018-11-08 11:35:00,173.07,173.1,172.84,173.06,4800.0,173.07,173.1,172.84,173.06,4800.0
2018-11-08 11:40:00,173.18,173.71,173.18,173.54,4000.0,173.18,173.71,173.18,173.54,4000.0
2018-11-08 11:45:00,173.68,174.4,173.68,173.84,6163.0,173.68,174.4,173.68,173.84,6163.0
2018-11-08 11:50:00,173.78,173.95,173.49,173.49,5185.0,173.78,173.95,173.49,173.49,5185.0
2018-11-08 11:55:00,173.43,173.44,172.97,173.19,8136.0,173.43,173.44,172.97,173.19,8136.0
2018-11-08 12:00:00,173.19,173.74,173.05,173.74,2700.0,173.19,173.74,173.05,173.74,2700.0
2018-11-08 12:05:00,173.82,173.94,173.71,173.71,2000.0,173.82,173.94,173.71,173.71,2000.0
2018-11-08 12:10:00,173.78,174.15,173.77,174.15,4800.0,173.78,174.15,173.77,174.15,4800.0
2018-11-08 12:15:00,174.16,174.43,174.16,174.26,3059.0,174.16,174.43,174.16,174.26,3059.0
2018-11-08 12:20:00,174.25,174.26,173.71,173.83,6300.0,174.25,174.26,173.71,173.83,6300.0
2018-11-08 12:25:00,173.82,173.88,173.69,173.77,2000.0,173.82,173.88,173.69,173.77,2000.0
2018-11-08 12:30:00,173.92,174.19,173.78,173.87,3218.0,173.92,174.19,173.78,173.87,3218.0
2018-11-08 12:35:00,173.96,174.11,173.78,173.78,1965.0,173.96,174.11,173.78,173.78,1965.0
2018-11-08 12:40:00,173.91,173.98,173.66,173.91,4115.0,173.91,173.98,173.66,173.91,4115.0
2018-11-08 12:45:00,173.93,174.12,173.86,173.89,4300.0,173.93,174.12,173.86,173.89,4300.0
2018-11-08 12:50:00,173.86,173.93,173.61,173.71,2800.0,173.86,173.93,173.61,173.71,2800.0
2018-11-08 12:55:00,173.62,173.77,173.33,173.33,4131.0,173.62,173.77,173.33,173.33,4131.0
2018-11-08 13:00:00,173.33,173.79,173.33,173.66,7405.0,173.33,173.79,173.33,173.66,7405.0
2018-11-08 13:05:00,173.64,173.91,173.63,173.89,2728.0,173.64,173.91,173.63,173.89,2728.0
2018-11-08 13:10:00,173.8,173.8,173.57,173.8,2000.0,173.8,173.8,173.57,173.8,2000.0
2018-11-08 13:15:00,173.9,173.95,173.77,173.88,1200.0,173.9,173.95,173.77,173.88,1200.0
2018-11-08 13:20:00,173.77,173.98,173.77,173.9,1900.0,173.77,173.98,173.77,173.9,1900.0
2018-11-08 13:25:00,173.77,173.9,173.48,173.59,3500.0,173.77,173.9,173.48,173.59,3500.0
2018-11-08 13:30:00,173.58,173.8,173.57,173.61,1940.0,173.58,173.8,173.57,173.61,1940.0
2018-11-08 13:35:00,173.75,173.75,173.47,173.48,1800.0,173.75,173.75,173.47,173.48,1800.0
2018-11-08 13:40:00,173.36,173.4,173.21,173.26,3463.0,173.36,173.4,173.21,173.26,3463.0
2018-11-08 13:45:00,173.32,173.32,173.18,173.19,3400.0,173.32,173.32,173.18,173.19,3400.0
2018-11-08 13:50:00,173.14,173.38,173.14,173.34,3500.0,173.14,173.38,173.14,173.34,3500.0
2018-11-08 13:55:00,173.38,173.56,173.04,173.08,5400.0,173.38,173.56,173.04,173.08,5400.0
2018-11-08 14:00:00,173.04,173.27,172.75,172.75,4700.0,173.04,173.27,172.75,172.75,4700.0
2018-11-08 14:05:00,172.77,173.3,172.77,173.11,5330.0,172.77,173.3,172.77,173.11,5330.0
2018-11-08 14:10:00,173.23,173.27,173.13,173.15,3800.0,173.23,173.27,173.13,173.15,3800.0
2018-11-08 14:15:00,173.15,173.71,173.14,173.64,17219.0,173.15,173.71,173.14,173.64,17219.0
2018-11-08 14:20:00,173.58,173.98,173.58,173.58,6943.0,173.58,173.98,173.58,173.58,6943.0
2018-11-08 14:25:00,173.57,173.79,173.39,173.52,6505.0,173.57,173.79,173.39,173.52,6505.0
2018-11-08 14:30:00,173.64,173.73,173.42,173.44,4200.0,173.64,173.73,173.42,173.44,4200.0
2018-11-08 14:35:00,173.5,173.62,173.39,173.5,4356.0,173.5,173.62,173.39,173.5,4356.0
2018-11-08 14:40:00,173.52,173.67,173.37,173.67,5658.0,173.52,173.67,173.37,173.67,5658.0
2018-11-08 14:45:00,173.59,173.83,173.43,173.67,7016.0,173.59,173.83,173.43,173.67,7016.0
2018-11-08 14:50:00,173.63,173.82,173.39,173.68,5100.0,173.63,173.82,173.39,173.68,5100.0
2018-11-08 14:55:00,173.52,173.75,173.43,173.57,2706.0,173.52,173.75,173.43,173.57,2706.0
2018-11-08 15:00:00,173.55,173.59,173.35,173.46,8800.0,173.55,173.59,173.35,173.46,8800.0
2018-11-08 15:05:00,173.42,173.74,173.42,173.62,4708.0,173.42,173.74,173.42,173.62,4708.0
2018-11-08 15:10:00,173.56,173.69,173.48,173.51,2600.0,173.56,173.69,173.48,173.51,2600.0
2018-11-08 15:15:00,173.52,173.78,173.52,173.7,6566.0,173.52,173.78,173.52,173.7,6566.0
2018-11-08 15:20:00,173.77,173.87,173.64,173.69,3980.0,173.77,173.87,173.64,173.69,3980.0
2018-11-08 15:25:00,173.77,173.82,173.41,173.55,5915.0,173.77,173.82,173.41,173.55,5915.0
2018-11-08 15:30:00,173.48,173.5,173.31,173.35,6867.0,173.48,173.5,173.31,173.35,6867.0
2018-11-08 15:35:00,173.35,173.41,173.2,173.26,7677.0,173.35,173.41,173.2,173.26,7677.0
2018-11-08 15:40:00,173.29,173.53,173.23,173.52,9503.0,173.29,173.53,173.23,173.52,9503.0
2018-11-08 15:45:00,173.53,173.69,173.48,173.59,14992.0,173.53,173.69,173.48,173.59,14992.0
2018-11-08 15:50:00,173.59,173.65,173.55,173.62,20512.0,173.59,173.65,173.55,173.62,20512.0
2018-11-08 15:55:00,173.63,173.94,173.55,173.63,50215.0,173.63,173.94,173.55,173.63,50215.0
2018-11-09 09:30:00,173.31,173.5,172.88,173.5,2826.0,173.31,173.5,172.88,173.5,2826.0
2018-11-09 09:35:00,173.49,174.48,173.49,174.1,12303.0,173.49,174.48,173.49,174.1,12303.0
2018-11-09 09:40:00,174.03,174.05,173.56,173.56,1505.0,174.03,174.05,173.56,173.56,1505.0
2018-11-09 09:45:00,173.47,173.79,173.02,173.76,6991.0,173.47,173.79,173.02,173.76,6991.0
2018-11-09 09:50:00,173.63,173.81,173.06,173.19,3715.0,173.63,173.81,173.06,173.19,3715.0
2018-11-09 09:55:00,173.2,173.28,172.9,172.93,5274.0,173.2,173.28,172.9,172.93,5274.0
2018-11-09 10:00:00,172.71,172.78,172.18,172.18,5989.0,172.71,172.78,172.18,172.18,5989.0
2018-11-09 10:05:00,172.11,172.11,171.68,171.75,3006.0,172.11,172.11,171.68,171.75,3006.0
2018-11-09 10:10:00,171.68,171.97,171.63,171.83,4115.0,171.68,171.97,171.63,171.83,4115.0
2018-11-09 10:15:00,171.71,172.46,171.64,171.64,4780.0,171.71,172.46,171.64,171.64,4780.0
2018-11-09 10:20:00,171.78,171.83,171.16,171.16,4140.0,171.78,171.83,171.16,171.16,4140.0
2018-11-09 10:25:00,171.36,171.42,170.61,170.94,8603.0,171.36,171.42,170.61,170.94,8603.0
2018-11-09 10:30:00,170.97,171.06,170.71,170.71,2100.0,170.97,171.06,170.71,170.71,2100.0
2018-11-09 10:35:00,170.62,171.21,170.5,171.17,7473.0,170.62,171.21,170.5,171.17,7473.0
2018-11-09 10:40:00,171.18,171.58,171.16,171.47,4010.0,171.18,171.58,171.16,171.47,4010.0
2018-11-09 10:45:00,171.47,171.69,171.0,171.13,10303.0,171.47,171.69,171.0,171.13,10303.0
2018-11-09 10:50:00,171.06,171.06,170.28,170.29,7466.0,171.06,171.06,170.28,170.29,7466.0
2018-11-09 10:55:00,170.29,171.05,170.17,170.76,7288.0,170.29,171.05,170.17,170.76,7288.0
2018-11-09 11:00:00,170.9,171.7,170.89,170.94,5200.0,170.9,171.7,170.89,170.94,5200.0
2018-11-09 11:05:00,170.92,171.06,170.48,170.5,14805.0,170.92,171.06,170.48,170.5,14805.0
2018-11-09 11:10:00,170.51,170.8,170.42,170.64,6213.0,170.51,170.8,170.42,170.64,6213.0
2018-11-09 11:15:00,170.75,170.88,170.52,170.56,3667.0,170.75,170.88,170.52,170.56,3667.0
2018-11-09 11:20:00,170.63,171.43,170.57,171.2,14680.0,170.63,171.43,170.57,171.2,14680.0
2018-11-09 11:25:00,171.21,171.21,170.89,170.92,8700.0,171.21,171.21,170.89,170.92,8700.0
2018-11-09 11:30:00,170.99,171.28,170.99,171.18,4850.0,170.99,171.28,170.99,171.18,4850.0
2018-11-09 11:35:00,171.25,171.36,171.15,171.29,4500.0,171.25,171.36,171.15,171.29,4500.0
2018-11-09 11:40:00,171.17,171.26,170.96,171.23,5681.0,171.17,171.26,170.96,171.23,5681.0
2018-11-09 11:45:00,171.11,171.15,170.9,170.99,4000.0,171.11,171.15,170.9,170.99,4000.0
2018-11-09 11:50:00,170.88,171.1,170.82,171.03,3600.0,170.88,171.1,170.82,171.03,3600.0
2018-11-09 11:55:00,170.92,171.16,170.84,171.09,3556.0,170.92,171.16,170.84,171.09,3556.0
2018-11-09 12:00:00,171.24,171.7,171.2,171.6,6300.0,171.24,171.7,171.2,171.6,6300.0
2018-11-09 12:05:00,171.7,172.08,171.63,172.08,3086.0,171.7,172.08,171.63,172.08,3086.0
2018-11-09 12:10:00,171.98,172.16,171.74,171.8,5900.0,171.98,172.16,171.74,171.8,5900.0
2018-11-09 12:15:00,171.74,171.95,171.56,171.59,3850.0,171.74,171.95,171.56,171.59,3850.0
2018-11-09 12:20:00,171.59,171.65,171.31,171.48,3249.0,171.59,171.65,171.31,171.48,3249.0
2018-11-09 12:25:00,171.58,171.65,171.43,171.43,3000.0,171.58,171.65,171.43,171.43,3000.0
2018-11-09 12:30:00,171.49,171.51,171.24,171.38,5060.0,171.49,171.51,171.24,171.38,5060.0
2018-11-09 12:35:00,171.37,171.49,171.08,171.23,3800.0,171.37,171.49,171.08,171.23,3800.0
2018-11-09 12:40:00,171.31,171.31,171.01,171.17,2700.0,171.31,171.31,171.01,171.17,2700.0
2018-11-09 12:45:00,171.23,171.34,171.06,171.31,3150.0,171.23,171.34,171.06,171.31,3150.0
2018-11-09 12:50:00,171.25,171.25,170.84,171.05,11757.0,171.25,171.25,170.84,171.05,11757.0
2018-11-09 12:55:00,171.09,171.11,170.83,170.99,7281.0,171.09,171.11,170.83,170.99,7281.0
2018-11-09 13:00:00,170.9,170.97,170.55,170.55,2000.0,170.9,170.97,170.55,170.55,2000.0
2018-11-09 13:05:00,170.5,170.79,170.42,170.69,2953.0,170.5,170.79,170.42,170.69,2953.0
2018-11-09 13:10:00,170.89,170.93,170.67,170.67,3099.0,170.89,170.93,170.67,170.67,3099.0
2018-11-09 13:15:00,170.71,170.72,170.45,170.62,10067.0,170.71,170.72,170.45,170.62,10067.0
2018-11-09 13:20:00,170.45,170.6,170.38,170.6,14848.0,170.45,170.6,170.38,170.6,14848.0
2018-11-09 13:25:00,170.57,171.06,170.51,171.06,13925.0,170.57,171.06,170.51,171.06,13925.0
2018-11-09 13:30:00,171.01,171.07,170.55,170.62,15150.0,171.01,171.07,170.55,170.62,15150.0
2018-11-09 13:35:00,170.66,171.02,170.59,170.89,4000.0,170.66,171.02,170.59,170.89,4000.0
2018-11-09 13:40:00,171.01,171.07,170.82,170.99,6200.0,171.01,171.07,170.82,170.99,6200.0
2018-11-09 13:45:00,170.94,171.1,170.93,171.05,13845.0,170.94,171.1,170.93,171.05,13845.0
2018-11-09 13:50:00,171.04,171.21,170.96,170.99,13900.0,171.04,171.21,170.96,170.99,13900.0
2018-11-09 13:55:00,170.96,171.28,170.96,171.19,11900.0,170.96,171.28,170.96,171.19,11900.0
2018-11-09 14:00:00,171.22,171.32,171.03,171.13,9990.0,171.22,171.32,171.03,171.13,9990.0
2018-11-09 14:05:00,171.12,171.18,170.94,171.0,10328.0,171.12,171.18,170.94,171.0,10328.0
2018-11-09 14:10:00,170.95,171.18,170.92,171.13,6951.0,170.95,171.18,170.92,171.13,6951.0
2018-11-09 14:15:00,171.13,171.2,170.96,171.0,4547.0,171.13,171.2,170.96,171.0,4547.0
2018-11-09 14:20:00,171.02,171.08,170.94,171.02,3382.0,171.02,171.08,170.94,171.02,3382.0
2018-11-09 14:25:00,171.06,171.06,170.4,170.4,6518.0,171.06,171.06,170.4,170.4,6518.0
2018-11-09 14:30:00,170.38,170.59,170.25,170.59,3500.0,170.38,170.59,170.25,170.59,3500.0
2018-11-09 14:35:00,170.57,170.83,170.47,170.75,3100.0,170.57,170.83,170.47,170.75,3100.0
2018-11-09 14:40:00,170.83,170.95,170.75,170.75,4170.0,170.83,170.95,170.75,170.75,4170.0
2018-11-09 14:45:00,170.84,171.04,170.83,170.95,9738.0,170.84,171.04,170.83,170.95,9738.0
2018-11-09 14:50:00,170.91,171.29,170.91,171.19,5800.0,170.91,171.29,170.91,171.19,5800.0
2018-11-09 14:55:00,171.22,171.71,171.22,171.53,8330.0,171.22,171.71,171.22,171.53,8330.0
2018-11-09 15:00:00,171.61,171.91,171.5,171.75,13500.0,171.61,171.91,171.5,171.75,13500.0
2018-11-09 15:05:00,171.78,171.85,171.62,171.77,11038.0,171.78,171.85,171.62,171.77,11038.0
2018-11-09 15:10:00,171.77,172.15,171.65,172.15,7200.0,171.77,172.15,171.65,172.15,7200.0
2018-11-09 15:15:00,172.16,172.34,172.07,172.18,13164.0,172.16,172.34,172.07,172.18,13164.0
2018-11-09 15:20:00,172.25,172.51,172.05,172.39,8600.0,172.25,172.51,172.05,172.39,8600.0
2018-11-09 15:25:00,172.38,172.68,172.38,172.63,12501.0,172.38,172.68,172.38,172.63,12501.0
2018-11-09 15:30:00,172.59,172.65,172.33,172.33,13606.0,172.59,172.65,172.33,172.33,13606.0
2018-11-09 15:35:00,172.31,172.42,172.18,172.34,9100.0,172.31,172.42,172.18,172.34,9100.0
2018-11-09 15:40:00,172.36,172.75,172.36,172.68,18427.0,172.36,172.75,172.36,172.68,18427.0
2018-11-09 15:45:00,172.68,172.75,172.59,172.72,16197.0,172.68,172.75,172.59,172.72,16197.0
2018-11-09 15:50:00,172.69,172.72,172.51,172.58,26304.0,172.69,172.72,172.51,172.58,26304.0
2018-11-09 15:55:00,172.59,172.6,172.05,172.12,38532.0,172.59,172.6,172.05,172.12,38532.0
2018-11-12 09:30:00,171.63,172.73,171.63,172.41,14127.0,171.63,172.73,171.63,172.41,14127.0
2018-11-12 09:35:00,172.39,173.8,172.26,173.8,5825.0,172.39,173.8,172.26,173.8,5825.0
2018-11-12 09:40:00,173.66,174.7,173.11,174.66,30708.0,173.66,174.7,173.11,174.66,30708.0
2018-11-12 09:45:00,174.66,174.99,174.28,174.28,14656.0,174.66,174.99,174.28,174.28,14656.0
2018-11-12 09:50:00,174.27,175.12,173.98,174.92,22010.0,174.27,175.12,173.98,174.92,22010.0
2018-11-12 09:55:00,174.72,174.76,174.02,174.02,14063.0,174.72,174.76,174.02,174.02,14063.0
2018-11-12 10:00:00,174.01,174.14,172.48,172.5,15353.0,174.01,174.14,172.48,172.5,15353.0
2018-11-12 10:05:00,172.5,172.85,172.09,172.81,10637.0,172.5,172.85,172.09,172.81,10637.0
2018-11-12 10:10:00,172.87,174.0,172.79,173.42,19194.0,172.87,174.0,172.79,173.42,19194.0
2018-11-12 10:15:00,173.42,173.8,173.35,173.5,6250.0,173.42,173.8,173.35,173.5,6250.0
2018-11-12 10:20:00,173.48,174.19,173.26,173.79,25442.0,173.48,174.19,173.26,173.79,25442.0
2018-11-12 10:25:00,173.77,174.08,173.41,173.98,20147.0,173.77,174.08,173.41,173.98,20147.0
2018-11-12 10:30:00,173.83,174.09,173.57,173.57,10989.0,173.83,174.09,173.57,173.57,10989.0
2018-11-12 10:35:00,173.56,173.61,173.0,173.02,9486.0,173.56,173.61,173.0,173.02,9486.0
2018-11-12 10:40:00,172.95,173.0,172.64,172.64,10011.0,172.95,173.0,172.64,172.64,10011.0
2018-11-12 10:45:00,172.66,172.92,172.31,172.54,20346.0,172.66,172.92,172.31,172.54,20346.0
2018-11-12 10:50:00,172.42,173.29,172.41,173.1,18365.0,172.42,173.29,172.41,173.1,18365.0
2018-11-12 10:55:00,173.1,173.1,172.25,172.61,9760.0,173.1,173.1,172.25,172.61,9760.0
2018-11-12 11:00:00,172.5,172.59,171.65,171.65,7900.0,172.5,172.59,171.65,171.65,7900.0
2018-11-12 11:05:00,171.57,172.11,171.44,172.11,17488.0,171.57,172.11,171.44,172.11,17488.0
2018-11-12 11:10:00,172.06,172.17,171.41,171.5,8693.0,172.06,172.17,171.41,171.5,8693.0
2018-11-12 11:15:00,171.5,171.6,171.08,171.08,14113.0,171.5,171.6,171.08,171.08,14113.0
2018-11-12 11:20:00,171.31,171.69,171.18,171.58,9700.0,171.31,171.69,171.18,171.58,9700.0
2018-11-12 11:25:00,171.58,171.73,171.19,171.25,10587.0,171.58,171.73,171.19,171.25,10587.0
2018-11-12 11:30:00,171.18,171.43,170.98,171.0,8561.0,171.18,171.43,170.98,171.0,8561.0
2018-11-12 11:35:00,171.11,171.36,171.09,171.21,6946.0,171.11,171.36,171.09,171.21,6946.0
2018-11-12 11:40:00,171.1,171.61,171.1,171.47,10359.0,171.1,171.61,171.1,171.47,10359.0
2018-11-12 11:45:00,171.38,171.98,171.37,171.88,3713.0,171.38,171.98,171.37,171.88,3713.0
2018-11-12 11:50:00,171.86,171.88,171.43,171.79,6182.0,171.86,171.88,171.43,171.79,6182.0
2018-11-12 11:55:00,171.8,172.15,171.7,172.08,4851.0,171.8,172.15,171.7,172.08,4851.0
2018-11-12 12:00:00,172.04,172.68,171.99,172.52,7700.0,172.04,172.68,171.99,172.52,7700.0
2018-11-12 12:05:00,172.52,172.62,172.19,172.29,7239.0,172.52,172.62,172.19,172.29,7239.0
2018-11-12 12:10:00,172.27,172.66,172.2,172.55,7636.0,172.27,172.66,172.2,172.55,7636.0
2018-11-12 12:15:00,172.64,173.06,172.49,172.7,7106.0,172.64,173.06,172.49,172.7,7106.0
2018-11-12 12:20:00,172.59,172.72,172.43,172.48,6112.0,172.59,172.72,172.43,172.48,6112.0
2018-11-12 12:25:00,172.49,172.72,172.42,172.43,8768.0,172.49,172.72,172.42,172.43,8768.0
2018-11-12 12:30:00,172.43,172.5,171.72,171.72,4941.0,172.43,172.5,171.72,171.72,4941.0
2018-11-12 12:35:00,171.78,172.03,171.6,171.8,8047.0,171.78,172.03,171.6,171.8,8047.0
2018-11-12 12:40:00,171.76,172.11,171.75,171.93,6028.0,171.76,172.11,171.75,171.93,6028.0
2018-11-12 12:45:00,171.85,171.95,171.7,171.95,6712.0,171.85,171.95,171.7,171.95,6712.0
2018-11-12 12:50:00,171.88,172.04,171.63,171.63,4900.0,171.88,172.04,171.63,171.63,4900.0
2018-11-12 12:55:00,171.67,171.8,171.67,171.78,5637.0,171.67,171.8,171.67,171.78,5637.0
2018-11-12 13:00:00,171.86,171.9,171.64,171.72,8097.0,171.86,171.9,171.64,171.72,8097.0
2018-11-12 13:05:00,171.83,172.23,171.83,172.22,6600.0,171.83,172.23,171.83,172.22,6600.0
2018-11-12 13:10:00,172.18,172.4,172.12,172.27,6957.0,172.18,172.4,172.12,172.27,6957.0
2018-11-12 13:15:00,172.16,172.25,171.74,171.88,5860.0,172.16,172.25,171.74,171.88,5860.0
2018-11-12 13:20:00,171.97,172.3,171.86,172.09,10248.0,171.97,172.3,171.86,172.09,10248.0
2018-11-12 13:25:00,172.13,172.44,172.03,172.12,6419.0,172.13,172.44,172.03,172.12,6419.0
2018-11-12 13:30:00,172.06,172.43,172.05,172.3,14186.0,172.06,172.43,172.05,172.3,14186.0
2018-11-12 13:35:00,172.22,172.32,171.99,172.21,17846.0,172.22,172.32,171.99,172.21,17846.0
2018-11-12 13:40:00,172.21,172.52,172.19,172.4,11132.0,172.21,172.52,172.19,172.4,11132.0
2018-11-12 13:45:00,172.4,173.04,172.33,173.0,26078.0,172.4,173.04,172.33,173.0,26078.0
2018-11-12 13:50:00,173.0,173.5,173.0,173.48,7075.0,173.0,173.5,173.0,173.48,7075.0
2018-11-12 13:55:00,173.56,173.57,173.26,173.37,11571.0,173.56,173.57,173.26,173.37,11571.0
2018-11-12 14:00:00,173.4,173.8,173.35,173.8,5461.0,173.4,173.8,173.35,173.8,5461.0
2018-11-12 14:05:00,173.75,173.81,173.49,173.69,6703.0,173.75,173.81,173.49,173.69,6703.0
2018-11-12 14:10:00,173.64,173.82,173.47,173.79,8655.0,173.64,173.82,173.47,173.79,8655.0
2018-11-12 14:15:00,173.67,173.87,173.43,173.87,11933.0,173.67,173.87,173.43,173.87,11933.0
2018-11-12 14:20:00,173.77,173.99,173.61,173.89,12984.0,173.77,173.99,173.61,173.89,12984.0
2018-11-12 14:25:00,173.92,173.98,173.56,173.7,9300.0,173.92,173.98,173.56,173.7,9300.0
2018-11-12 14:30:00,173.71,173.77,173.5,173.74,8750.0,173.71,173.77,173.5,173.74,8750.0
2018-11-12 14:35:00,173.59,173.6,172.86,173.14,9382.0,173.59,173.6,172.86,173.14,9382.0
2018-11-12 14:40:00,172.93,173.36,172.92,173.32,6419.0,172.93,173.36,172.92,173.32,6419.0
2018-11-12 14:45:00,173.32,173.71,173.32,173.71,6495.0,173.32,173.71,173.32,173.71,6495.0
2018-11-12 14:50:00,173.63,173.78,173.37,173.42,11835.0,173.63,173.78,173.37,173.42,11835.0
2018-11-12 14:55:00,173.35,173.35,173.11,173.24,10960.0,173.35,173.35,173.11,173.24,10960.0
2018-11-12 15:00:00,173.21,173.31,172.62,172.83,18494.0,173.21,173.31,172.62,172.83,18494.0
2018-11-12 15:05:00,172.67,172.81,172.6,172.76,10800.0,172.67,172.81,172.6,172.76,10800.0
2018-11-12 15:10:00,172.72,172.84,172.62,172.8,6765.0,172.72,172.84,172.62,172.8,6765.0
2018-11-12 15:15:00,172.8,172.93,172.7,172.92,9100.0,172.8,172.93,172.7,172.92,9100.0
2018-11-12 15:20:00,172.92,173.19,172.81,172.95,9492.0,172.92,173.19,172.81,172.95,9492.0
2018-11-12 15:25:00,172.92,173.03,172.86,172.95,8645.0,172.92,173.03,172.86,172.95,8645.0
2018-11-12 15:30:00,172.92,172.92,172.71,172.76,17220.0,172.92,172.92,172.71,172.76,17220.0
2018-11-12 15:35:00,172.74,172.96,172.7,172.79,16028.0,172.74,172.96,172.7,172.79,16028.0
2018-11-12 15:40:00,172.78,172.78,172.44,172.66,17852.0,172.78,172.78,172.44,172.66,17852.0
2018-11-12 15:45:00,172.65,172.94,172.58,172.77,20891.0,172.65,172.94,172.58,172.77,20891.0
2018-11-12 15:50:00,172.79,172.79,172.59,172.59,29341.0,172.79,172.79,172.59,172.59,29341.0
2018-11-12 15:55:00,172.61,172.63,172.4,172.45,78867.0,172.61,172.63,172.4,172.45,78867.0
2018-11-13 09:30:00,173.05,174.45,172.88,174.1,41415.0,173.05,174.45,172.88,174.1,41415.0
2018-11-13 09:35:00,174.24,174.25,172.81,172.97,16412.0,174.24,174.25,172.81,172.97,16412.0
2018-11-13 09:40:00,173.04,174.16,172.59,173.93,16969.0,173.04,174.16,172.59,173.93,16969.0
2018-11-13 09:45:00,173.88,174.31,173.71,174.18,14142.0,173.88,174.31,173.71,174.18,14142.0
2018-11-13 09:50:00,174.12,174.12,172.86,173.11,11943.0,174.12,174.12,172.86,173.11,11943.0
2018-11-13 09:55:00,173.11,173.34,172.87,173.34,6707.0,173.11,173.34,172.87,173.34,6707.0
2018-11-13 10:00:00,173.39,173.41,172.75,173.16,14233.0,173.39,173.41,172.75,173.16,14233.0
2018-11-13 10:05:00,173.13,173.95,173.12,173.8,7365.0,173.13,173.95,173.12,173.8,7365.0
2018-11-13 10:10:00,173.8,174.35,173.78,174.17,15813.0,173.8,174.35,173.78,174.17,15813.0
2018-11-13 10:15:00,174.26,174.5,173.71,174.5,13337.0,174.26,174.5,173.71,174.5,13337.0
2018-11-13 10:20:00,174.17,174.37,173.92,174.13,6594.0,174.17,174.37,173.92,174.13,6594.0
2018-11-13 10:25:00,174.0,174.28,173.85,174.03,19748.0,174.0,174.28,173.85,174.03,19748.0
2018-11-13 10:30:00,174.1,174.81,174.02,174.81,14000.0,174.1,174.81,174.02,174.81,14000.0
2018-11-13 10:35:00,174.66,175.03,174.53,174.56,7901.0,174.66,175.03,174.53,174.56,7901.0
2018-11-13 10:40:00,174.58,174.71,173.95,174.71,7010.0,174.58,174.71,173.95,174.71,7010.0
2018-11-13 10:45:00,174.76,175.06,174.52,174.79,23154.0,174.76,175.06,174.52,174.79,23154.0
2018-11-13 10:50:00,174.75,174.87,174.2,174.8,9344.0,174.75,174.87,174.2,174.8,9344.0
2018-11-13 10:55:00,174.73,174.99,174.46,174.93,10100.0,174.73,174.99,174.46,174.93,10100.0
2018-11-13 11:00:00,174.95,175.25,174.42,175.18,16906.0,174.95,175.25,174.42,175.18,16906.0
2018-11-13 11:05:00,174.92,175.37,174.47,174.49,8581.0,174.92,175.37,174.47,174.49,8581.0
2018-11-13 11:10:00,174.56,175.9,174.56,175.71,18138.0,174.56,175.9,174.56,175.71,18138.0
2018-11-13 11:15:00,175.8,176.36,175.63,176.18,12069.0,175.8,176.36,175.63,176.18,12069.0
2018-11-13 11:20:00,176.17,176.31,176.0,176.3,33751.0,176.17,176.31,176.0,176.3,33751.0
2018-11-13 11:25:00,176.34,176.85,176.27,176.75,19354.0,176.34,176.85,176.27,176.75,19354.0
2018-11-13 11:30:00,176.75,177.08,176.65,176.92,32618.0,176.75,177.08,176.65,176.92,32618.0
2018-11-13 11:35:00,176.84,177.1,176.6,176.71,24138.0,176.84,177.1,176.6,176.71,24138.0
2018-11-13 11:40:00,176.78,176.87,176.44,176.48,20709.0,176.78,176.87,176.44,176.48,20709.0
2018-11-13 11:45:00,176.56,176.67,176.27,176.38,12757.0,176.56,176.67,176.27,176.38,12757.0
2018-11-13 11:50:00,176.3,176.61,176.27,176.56,15383.0,176.3,176.61,176.27,176.56,15383.0
2018-11-13 11:55:00,176.56,176.74,176.36,176.55,22363.0,176.56,176.74,176.36,176.55,22363.0
2018-11-13 12:00:00,176.63,176.85,176.48,176.75,10699.0,176.63,176.85,176.48,176.75,10699.0
2018-11-13 12:05:00,176.75,176.82,176.56,176.74,20914.0,176.75,176.82,176.56,176.74,20914.0
2018-11-13 12:10:00,176.67,176.86,176.58,176.86,11507.0,176.67,176.86,176.58,176.86,11507.0
2018-11-13 12:15:00,176.73,176.97,176.68,176.95,9624.0,176.73,176.97,176.68,176.95,9624.0
2018-11-13 12:20:00,176.84,176.93,176.06,176.35,8401.0,176.84,176.93,176.06,176.35,8401.0
2018-11-13 12:25:00,176.37,176.5,176.23,176.37,4101.0,176.37,176.5,176.23,176.37,4101.0
2018-11-13 12:30:00,176.23,176.36,176.05,176.17,5300.0,176.23,176.36,176.05,176.17,5300.0
2018-11-13 12:35:00,176.05,176.24,175.94,176.14,8214.0,176.05,176.24,175.94,176.14,8214.0
2018-11-13 12:40:00,176.16,176.17,175.7,175.81,6100.0,176.16,176.17,175.7,175.81,6100.0
2018-11-13 12:45:00,175.72,176.01,175.68,176.0,7093.0,175.72,176.01,175.68,176.0,7093.0
2018-11-13 12:50:00,176.03,176.18,175.96,176.16,8762.0,176.03,176.18,175.96,176.16,8762.0
2018-11-13 12:55:00,176.12,176.13,175.83,175.99,4920.0,176.12,176.13,175.83,175.99,4920.0
2018-11-13 13:00:00,176.07,176.11,175.89,175.97,5192.0,176.07,176.11,175.89,175.97,5192.0
2018-11-13 13:05:00,175.87,176.12,175.8,176.12,6101.0,175.87,176.12,175.8,176.12,6101.0
2018-11-13 13:10:00,176.14,176.29,175.96,176.16,4300.0,176.14,176.29,175.96,176.16,4300.0
2018-11-13 13:15:00,176.11,176.18,175.6,175.6,166259.0,176.11,176.18,175.6,175.6,166259.0
2018-11-13 13:20:00,175.63,175.63,174.7,174.75,6503.0,175.63,175.63,174.7,174.75,6503.0
2018-11-13 13:25:00,174.71,174.99,174.55,174.86,5209.0,174.71,174.99,174.55,174.86,5209.0
2018-11-13 13:30:00,174.85,175.4,174.85,175.17,4640.0,174.85,175.4,174.85,175.17,4640.0
2018-11-13 13:35:00,175.06,175.28,174.76,175.28,5131.0,175.06,175.28,174.76,175.28,5131.0
2018-11-13 13:40:00,175.16,175.38,175.1,175.38,3503.0,175.16,175.38,175.1,175.38,3503.0
2018-11-13 13:45:00,175.22,175.48,175.07,175.48,4238.0,175.22,175.48,175.07,175.48,4238.0
2018-11-13 13:50:00,175.45,175.56,175.32,175.54,3200.0,175.45,175.56,175.32,175.54,3200.0
2018-11-13 13:55:00,175.4,175.46,175.17,175.27,3102.0,175.4,175.46,175.17,175.27,3102.0
2018-11-13 14:00:00,175.12,175.45,175.01,175.03,3423.0,175.12,175.45,175.01,175.03,3423.0
2018-11-13 14:05:00,175.03,175.08,174.71,174.76,3380.0,175.03,175.08,174.71,174.76,3380.0
2018-11-13 14:10:00,174.7,174.77,174.48,174.59,4101.0,174.7,174.77,174.48,174.59,4101.0
2018-11-13 14:15:00,174.54,174.82,174.54,174.81,4619.0,174.54,174.82,174.54,174.81,4619.0
2018-11-13 14:20:00,174.8,175.03,174.67,174.99,5784.0,174.8,175.03,174.67,174.99,5784.0
2018-11-13 14:25:00,175.0,175.19,174.89,175.16,4400.0,175.0,175.19,174.89,175.16,4400.0
2018-11-13 14:30:00,175.0,175.24,174.95,175.21,4300.0,175.0,175.24,174.95,175.21,4300.0
2018-11-13 14:35:00,175.23,175.52,175.05,175.43,12685.0,175.23,175.52,175.05,175.43,12685.0
2018-11-13 14:40:00,175.45,175.52,175.21,175.44,6000.0,175.45,175.52,175.21,175.44,6000.0
2018-11-13 14:45:00,175.36,175.65,175.17,175.53,11710.0,175.36,175.65,175.17,175.53,11710.0
2018-11-13 14:50:00,175.4,175.56,175.24,175.48,5426.0,175.4,175.56,175.24,175.48,5426.0
2018-11-13 14:55:00,175.31,175.59,175.31,175.53,4400.0,175.31,175.59,175.31,175.53,4400.0
2018-11-13 15:00:00,175.42,175.88,175.36,175.65,10618.0,175.42,175.88,175.36,175.65,10618.0
2018-11-13 15:05:00,175.72,175.72,175.21,175.4,8070.0,175.72,175.72,175.21,175.4,8070.0
2018-11-13 15:10:00,175.31,175.44,175.17,175.31,4960.0,175.31,175.44,175.17,175.31,4960.0
2018-11-13 15:15:00,175.23,175.55,175.07,175.55,6235.0,175.23,175.55,175.07,175.55,6235.0
2018-11-13 15:20:00,175.46,175.49,175.21,175.37,9513.0,175.46,175.49,175.21,175.37,9513.0
2018-11-13 15:25:00,175.29,175.58,175.28,175.43,8970.0,175.29,175.58,175.28,175.43,8970.0
2018-11-13 15:30:00,175.33,175.54,175.26,175.29,9802.0,175.33,175.54,175.26,175.29,9802.0
2018-11-13 15:35:00,175.28,175.82,175.26,175.68,14822.0,175.28,175.82,175.26,175.68,14822.0
2018-11-13 15:40:00,175.69,175.69,174.81,175.06,37155.0,175.69,175.69,174.81,175.06,37155.0
2018-11-13 15:45:00,174.99,175.58,174.97,175.56,17561.0,174.99,175.58,174.97,175.56,17561.0
2018-11-13 15:50:00,175.58,175.6,175.32,175.47,25098.0,175.58,175.6,175.32,175.47,25098.0
2018-11-13 15:55:00,175.41,175.67,175.36,175.64,64208.0,175.41,175.67,175.36,175.64,64208.0
2018-11-14 09:30:00,177.58,179.69,176.54,179.31,18750.0,177.58,179.69,176.54,179.31,18750.0
2018-11-14 09:35:00,179.3,179.69,178.16,178.85,36432.0,179.3,179.69,178.16,178.85,36432.0
2018-11-14 09:40:00,178.94,179.28,178.59,178.63,14614.0,178.94,179.28,178.59,178.63,14614.0
2018-11-14 09:45:00,178.58,179.98,178.58,179.33,12152.0,178.58,179.98,178.58,179.33,12152.0
2018-11-14 09:50:00,179.49,179.92,179.32,179.92,12716.0,179.49,179.92,179.32,179.92,12716.0
2018-11-14 09:55:00,179.92,180.27,179.69,179.72,16290.0,179.92,180.27,179.69,179.72,16290.0
2018-11-14 10:00:00,179.71,179.71,178.66,178.81,15158.0,179.71,179.71,178.66,178.81,15158.0
2018-11-14 10:05:00,178.58,178.58,177.44,177.44,13159.0,178.58,178.58,177.44,177.44,13159.0
2018-11-14 10:10:00,177.5,178.03,177.43,177.78,13794.0,177.5,178.03,177.43,177.78,13794.0
2018-11-14 10:15:00,177.78,177.82,177.3,177.53,9479.0,177.78,177.82,177.3,177.53,9479.0
2018-11-14 10:20:00,177.54,177.91,177.42,177.66,9792.0,177.54,177.91,177.42,177.66,9792.0
2018-11-14 10:25:00,177.62,177.62,177.07,177.15,10776.0,177.62,177.62,177.07,177.15,10776.0
2018-11-14 10:30:00,177.06,177.59,177.04,177.29,8229.0,177.06,177.59,177.04,177.29,8229.0
2018-11-14 10:35:00,177.37,178.44,177.37,178.24,8687.0,177.37,178.44,177.37,178.24,8687.0
2018-11-14 10:40:00,178.15,178.22,177.76,178.03,8100.0,178.15,178.22,177.76,178.03,8100.0
2018-11-14 10:45:00,178.13,178.47,178.05,178.06,8871.0,178.13,178.47,178.05,178.06,8871.0
2018-11-14 10:50:00,178.02,178.07,176.88,177.12,16891.0,178.02,178.07,176.88,177.12,16891.0
2018-11-14 10:55:00,177.12,177.87,176.71,177.86,12054.0,177.12,177.87,176.71,177.86,12054.0
2018-11-14 11:00:00,177.86,177.86,177.14,177.28,8652.0,177.86,177.86,177.14,177.28,8652.0
2018-11-14 11:05:00,177.28,177.4,176.71,177.27,7372.0,177.28,177.4,176.71,177.27,7372.0
2018-11-14 11:10:00,177.27,177.34,177.0,177.16,4906.0,177.27,177.34,177.0,177.16,4906.0
2018-11-14 11:15:00,177.19,177.32,176.59,176.67,27001.0,177.19,177.32,176.59,176.67,27001.0
2018-11-14 11:20:00,176.53,176.62,176.12,176.35,10448.0,176.53,176.62,176.12,176.35,10448.0
2018-11-14 11:25:00,176.28,176.72,176.28,176.72,8045.0,176.28,176.72,176.28,176.72,8045.0
2018-11-14 11:30:00,176.8,176.88,176.54,176.64,6026.0,176.8,176.88,176.54,176.64,6026.0
2018-11-14 11:35:00,176.75,176.98,176.51,176.59,8400.0,176.75,176.98,176.51,176.59,8400.0
2018-11-14 11:40:00,176.64,177.15,176.49,177.1,12009.0,176.64,177.15,176.49,177.1,12009.0
2018-11-14 11:45:00,177.12,177.14,176.65,176.79,8700.0,177.12,177.14,176.65,176.79,8700.0
2018-11-14 11:50:00,176.78,176.85,176.55,176.72,9302.0,176.78,176.85,176.55,176.72,9302.0
2018-11-14 11:55:00,176.89,177.21,176.76,176.98,7226.0,176.89,177.21,176.76,176.98,7226.0
2018-11-14 12:00:00,176.98,177.22,176.53,176.62,11698.0,176.98,177.22,176.53,176.62,11698.0
2018-11-14 12:05:00,176.54,176.54,175.79,176.12,11928.0,176.54,176.54,175.79,176.12,11928.0
2018-11-14 12:10:00,175.89,176.26,175.85,175.96,5914.0,175.89,176.26,175.85,175.96,5914.0
2018-11-14 12:15:00,175.96,176.38,175.87,176.36,9071.0,175.96,176.38,175.87,176.36,9071.0
2018-11-14 12:20:00,176.37,176.89,176.37,176.73,6936.0,176.37,176.89,176.37,176.73,6936.0
2018-11-14 12:25:00,176.56,176.56,176.06,176.06,7805.0,176.56,176.56,176.06,176.06,7805.0
2018-11-14 12:30:00,176.17,176.29,175.94,176.05,5670.0,176.17,176.29,175.94,176.05,5670.0
2018-11-14 12:35:00,176.1,176.12,175.94,176.01,10370.0,176.1,176.12,175.94,176.01,10370.0
2018-11-14 12:40:00,176.13,176.13,175.56,175.58,10280.0,176.13,176.13,175.56,175.58,10280.0
2018-11-14 12:45:00,175.65,175.65,175.23,175.23,15063.0,175.65,175.65,175.23,175.23,15063.0
2018-11-14 12:50:00,175.3,175.67,175.27,175.35,8307.0,175.3,175.67,175.27,175.35,8307.0
2018-11-14 12:55:00,175.32,175.42,175.1,175.15,11155.0,175.32,175.42,175.1,175.15,11155.0
2018-11-14 13:00:00,175.1,175.45,174.99,175.29,7402.0,175.1,175.45,174.99,175.29,7402.0
2018-11-14 13:05:00,175.29,175.43,174.84,174.93,5863.0,175.29,175.43,174.84,174.93,5863.0
2018-11-14 13:10:00,174.96,175.36,174.61,175.26,24534.0,174.96,175.36,174.61,175.26,24534.0
2018-11-14 13:15:00,175.44,175.44,174.99,175.07,11301.0,175.44,175.44,174.99,175.07,11301.0
2018-11-14 13:20:00,174.97,175.19,174.69,175.0,15401.0,174.97,175.19,174.69,175.0,15401.0
2018-11-14 13:25:00,175.08,175.55,174.93,175.54,13345.0,175.08,175.55,174.93,175.54,13345.0
2018-11-14 13:30:00,175.59,175.59,175.17,175.36,8800.0,175.59,175.59,175.17,175.36,8800.0
2018-11-14 13:35:00,175.33,175.45,175.15,175.23,10556.0,175.33,175.45,175.15,175.23,10556.0
2018-11-14 13:40:00,175.32,175.32,174.38,174.51,8200.0,175.32,175.32,174.38,174.51,8200.0
2018-11-14 13:45:00,174.57,174.71,174.06,174.11,4910.0,174.57,174.71,174.06,174.11,4910.0
2018-11-14 13:50:00,174.04,174.19,173.79,173.79,10489.0,174.04,174.19,173.79,173.79,10489.0
2018-11-14 13:55:00,173.79,173.99,173.69,173.92,12704.0,173.79,173.99,173.69,173.92,12704.0
2018-11-14 14:00:00,173.86,173.88,173.03,173.28,51918.0,173.86,173.88,173.03,173.28,51918.0
2018-11-14 14:05:00,173.18,173.55,173.0,173.44,11020.0,173.18,173.55,173.0,173.44,11020.0
2018-11-14 14:10:00,173.47,173.6,173.33,173.5,12252.0,173.47,173.6,173.33,173.5,12252.0
2018-11-14 14:15:00,173.61,174.17,173.48,173.58,13822.0,173.61,174.17,173.48,173.58,13822.0
2018-11-14 14:20:00,173.53,173.58,173.1,173.33,10975.0,173.53,173.58,173.1,173.33,10975.0
2018-11-14 14:25:00,173.21,173.37,173.18,173.3,6402.0,173.21,173.37,173.18,173.3,6402.0
2018-11-14 14:30:00,173.27,173.56,173.17,173.17,8845.0,173.27,173.56,173.17,173.17,8845.0
2018-11-14 14:35:00,173.25,173.6,173.2,173.25,10885.0,173.25,173.6,173.2,173.25,10885.0
2018-11-14 14:40:00,173.21,173.21,172.64,172.78,22707.0,173.21,173.21,172.64,172.78,22707.0
2018-11-14 14:45:00,172.86,173.16,172.75,173.02,10320.0,172.86,173.16,172.75,173.02,10320.0
2018-11-14 14:50:00,173.0,173.19,172.85,173.12,19208.0,173.0,173.19,172.85,173.12,19208.0
2018-11-14 14:55:00,173.19,174.05,173.05,174.05,9857.0,173.19,174.05,173.05,174.05,9857.0
2018-11-14 15:00:00,173.92,174.24,173.89,174.23,10806.0,173.92,174.24,173.89,174.23,10806.0
2018-11-14 15:05:00,174.17,174.81,174.17,174.52,8949.0,174.17,174.81,174.17,174.52,8949.0
2018-11-14 15:10:00,174.59,174.79,174.42,174.6,11404.0,174.59,174.79,174.42,174.6,11404.0
2018-11-14 15:15:00,174.55,174.59,174.24,174.58,14500.0,174.55,174.59,174.24,174.58,14500.0
2018-11-14 15:20:00,174.53,174.63,174.27,174.33,8486.0,174.53,174.63,174.27,174.33,8486.0
2018-11-14 15:25:00,174.3,174.34,174.1,174.23,21240.0,174.3,174.34,174.1,174.23,21240.0
2018-11-14 15:30:00,174.23,174.31,173.59,173.67,18368.0,174.23,174.31,173.59,173.67,18368.0
2018-11-14 15:35:00,173.66,173.72,173.18,173.41,27010.0,173.66,173.72,173.18,173.41,27010.0
2018-11-14 15:40:00,173.42,173.42,172.82,172.87,21244.0,173.42,173.42,172.82,172.87,21244.0
2018-11-14 15:45:00,172.84,173.14,172.81,173.13,31641.0,172.84,173.14,172.81,173.13,31641.0
2018-11-14 15:50:00,173.11,173.21,172.99,173.21,41547.0,173.11,173.21,172.99,173.21,41547.0
2018-11-14 15:55:00,173.19,173.23,172.64,172.91,75163.0,173.19,173.23,172.64,172.91,75163.0
2018-11-15 09:30:00,171.68,172.53,167.37,168.1,27312.0,171.68,172.53,167.37,168.1,27312.0
2018-11-15 09:35:00,168.1,169.95,168.1,168.5,27200.0,168.1,169.95,168.1,168.5,27200.0
2018-11-15 09:40:00,168.24,168.98,167.5,168.28,19857.0,168.24,168.98,167.5,168.28,19857.0
2018-11-15 09:45:00,168.24,168.32,166.26,166.9,22258.0,168.24,168.32,166.26,166.9,22258.0
2018-11-15 09:50:00,166.93,167.19,165.59,166.24,18198.0,166.93,167.19,165.59,166.24,18198.0
2018-11-15 09:55:00,166.43,167.42,166.39,166.4,24160.0,166.43,167.42,166.39,166.4,24160.0
2018-11-15 10:00:00,166.44,167.86,166.15,166.94,19998.0,166.44,167.86,166.15,166.94,19998.0
2018-11-15 10:05:00,167.0,167.97,166.79,167.53,9404.0,167.0,167.97,166.79,167.53,9404.0
2018-11-15 10:10:00,167.39,167.77,167.13,167.15,11054.0,167.39,167.77,167.13,167.15,11054.0
2018-11-15 10:15:00,167.27,167.72,166.72,167.16,12760.0,167.27,167.72,166.72,167.16,12760.0
2018-11-15 10:20:00,167.16,167.19,166.28,166.32,9629.0,167.16,167.19,166.28,166.32,9629.0
2018-11-15 10:25:00,166.41,167.58,166.25,167.58,24641.0,166.41,167.58,166.25,167.58,24641.0
2018-11-15 10:30:00,167.6,167.64,166.29,166.41,13469.0,167.6,167.64,166.29,166.41,13469.0
2018-11-15 10:35:00,166.7,166.7,165.89,166.36,21887.0,166.7,166.7,165.89,166.36,21887.0
2018-11-15 10:40:00,166.23,166.48,166.07,166.22,10241.0,166.23,166.48,166.07,166.22,10241.0
2018-11-15 10:45:00,166.15,166.51,166.15,166.16,7014.0,166.15,166.51,166.15,166.16,7014.0
2018-11-15 10:50:00,166.07,166.48,165.77,165.93,11021.0,166.07,166.48,165.77,165.93,11021.0
2018-11-15 10:55:00,165.8,165.93,164.67,165.63,23128.0,165.8,165.93,164.67,165.63,23128.0
2018-11-15 11:00:00,165.62,166.23,165.36,166.06,20721.0,165.62,166.23,165.36,166.06,20721.0
2018-11-15 11:05:00,166.16,166.75,166.05,166.61,3371.0,166.16,166.75,166.05,166.61,3371.0
2018-11-15 11:10:00,166.52,167.74,166.52,167.4,27664.0,166.52,167.74,166.52,167.4,27664.0
2018-11-15 11:15:00,167.46,168.01,167.4,167.53,27674.0,167.46,168.01,167.4,167.53,27674.0
2018-11-15 11:20:00,167.64,168.11,167.5,167.8,22476.0,167.64,168.11,167.5,167.8,22476.0
2018-11-15 11:25:00,167.89,167.93,167.07,167.08,6568.0,167.89,167.93,167.07,167.08,6568.0
2018-11-15 11:30:00,167.3,168.07,167.24,167.86,8796.0,167.3,168.07,167.24,167.86,8796.0
2018-11-15 11:35:00,167.95,168.17,167.78,167.95,13403.0,167.95,168.17,167.78,167.95,13403.0
2018-11-15 11:40:00,167.99,168.22,167.67,167.71,14564.0,167.99,168.22,167.67,167.71,14564.0
2018-11-15 11:45:00,167.81,168.08,167.66,167.73,16218.0,167.81,168.08,167.66,167.73,16218.0
2018-11-15 11:50:00,167.77,167.96,167.46,167.9,13723.0,167.77,167.96,167.46,167.9,13723.0
2018-11-15 11:55:00,167.84,167.95,167.28,167.57,37335.0,167.84,167.95,167.28,167.57,37335.0
2018-11-15 12:00:00,167.57,167.72,167.12,167.47,12888.0,167.57,167.72,167.12,167.47,12888.0
2018-11-15 12:05:00,167.47,167.88,167.47,167.62,8832.0,167.47,167.88,167.47,167.62,8832.0
2018-11-15 12:10:00,167.57,167.57,167.31,167.38,9119.0,167.57,167.57,167.31,167.38,9119.0
2018-11-15 12:15:00,167.29,167.67,167.29,167.53,7210.0,167.29,167.67,167.29,167.53,7210.0
2018-11-15 12:20:00,167.54,167.87,167.45,167.86,6412.0,167.54,167.87,167.45,167.86,6412.0
2018-11-15 12:25:00,167.76,167.99,167.43,167.99,10350.0,167.76,167.99,167.43,167.99,10350.0
2018-11-15 12:30:00,167.99,168.01,167.63,167.77,10724.0,167.99,168.01,167.63,167.77,10724.0
2018-11-15 12:35:00,167.78,168.3,167.66,168.3,7165.0,167.78,168.3,167.66,168.3,7165.0
2018-11-15 12:40:00,168.24,168.38,167.97,168.11,4748.0,168.24,168.38,167.97,168.11,4748.0
2018-11-15 12:45:00,167.97,168.04,167.52,167.53,9468.0,167.97,168.04,167.52,167.53,9468.0
2018-11-15 12:50:00,167.65,167.72,167.38,167.51,7705.0,167.65,167.72,167.38,167.51,7705.0
2018-11-15 12:55:00,167.49,167.5,166.93,167.43,9200.0,167.49,167.5,166.93,167.43,9200.0
2018-11-15 13:00:00,167.47,167.68,167.37,167.68,7033.0,167.47,167.68,167.37,167.68,7033.0
2018-11-15 13:05:00,167.65,167.68,167.2,167.43,13877.0,167.65,167.68,167.2,167.43,13877.0
2018-11-15 13:10:00,167.36,167.69,167.3,167.61,12422.0,167.36,167.69,167.3,167.61,12422.0
2018-11-15 13:15:00,167.75,167.93,167.51,167.88,17441.0,167.75,167.93,167.51,167.88,17441.0
2018-11-15 13:20:00,167.89,168.88,167.89,168.78,8719.0,167.89,168.88,167.89,168.78,8719.0
2018-11-15 13:25:00,168.69,168.84,168.55,168.63,6300.0,168.69,168.84,168.55,168.63,6300.0
2018-11-15 13:30:00,168.68,169.3,168.68,169.3,16779.0,168.68,169.3,168.68,169.3,16779.0
2018-11-15 13:35:00,169.19,169.39,168.9,169.04,10530.0,169.19,169.39,168.9,169.04,10530.0
2018-11-15 13:40:00,168.93,169.41,168.86,169.21,11077.0,168.93,169.41,168.86,169.21,11077.0
2018-11-15 13:45:00,169.15,169.51,169.05,169.05,8508.0,169.15,169.51,169.05,169.05,8508.0
2018-11-15 13:50:00,169.06,169.48,168.91,169.19,6860.0,169.06,169.48,168.91,169.19,6860.0
2018-11-15 13:55:00,169.15,169.52,169.09,169.28,7061.0,169.15,169.52,169.09,169.28,7061.0
2018-11-15 14:00:00,169.28,169.61,169.17,169.56,4700.0,169.28,169.61,169.17,169.56,4700.0
2018-11-15 14:05:00,169.56,169.59,169.29,169.52,13604.0,169.56,169.59,169.29,169.52,13604.0
2018-11-15 14:10:00,169.51,169.54,169.08,169.23,7500.0,169.51,169.54,169.08,169.23,7500.0
2018-11-15 14:15:00,169.09,169.23,168.61,168.8,6172.0,169.09,169.23,168.61,168.8,6172.0
2018-11-15 14:20:00,168.74,168.76,168.52,168.67,7751.0,168.74,168.76,168.52,168.67,7751.0
2018-11-15 14:25:00,168.59,168.77,168.5,168.71,9140.0,168.59,168.77,168.5,168.71,9140.0
2018-11-15 14:30:00,168.72,169.11,168.65,169.07,11046.0,168.72,169.11,168.65,169.07,11046.0
2018-11-15 14:35:00,169.12,169.23,168.89,169.23,5117.0,169.12,169.23,168.89,169.23,5117.0
2018-11-15 14:40:00,169.12,169.23,168.92,169.12,6632.0,169.12,169.23,168.92,169.12,6632.0
2018-11-15 14:45:00,169.02,169.29,169.01,169.23,7302.0,169.02,169.29,169.01,169.23,7302.0
2018-11-15 14:50:00,169.22,169.22,168.83,168.95,7773.0,169.22,169.22,168.83,168.95,7773.0
2018-11-15 14:55:00,168.82,169.11,168.73,169.1,6567.0,168.82,169.11,168.73,169.1,6567.0
2018-11-15 15:00:00,169.01,169.05,167.84,168.2,9953.0,169.01,169.05,167.84,168.2,9953.0
2018-11-15 15:05:00,168.2,168.69,168.05,168.69,8332.0,168.2,168.69,168.05,168.69,8332.0
2018-11-15 15:10:00,168.61,168.93,168.48,168.93,6492.0,168.61,168.93,168.48,168.93,6492.0
2018-11-15 15:15:00,168.81,168.88,168.37,168.5,8264.0,168.81,168.88,168.37,168.5,8264.0
2018-11-15 15:20:00,168.43,168.43,167.9,168.05,12338.0,168.43,168.43,167.9,168.05,12338.0
2018-11-15 15:25:00,168.07,168.22,167.53,167.53,27305.0,168.07,168.22,167.53,167.53,27305.0
2018-11-15 15:30:00,167.54,167.77,167.54,167.65,22868.0,167.54,167.77,167.54,167.65,22868.0
2018-11-15 15:35:00,167.59,167.92,167.58,167.62,21828.0,167.59,167.92,167.58,167.62,21828.0
2018-11-15 15:40:00,167.62,167.73,167.52,167.6,22751.0,167.62,167.73,167.52,167.6,22751.0
2018-11-15 15:45:00,167.64,167.69,167.41,167.44,28725.0,167.64,167.69,167.41,167.44,28725.0
2018-11-15 15:50:00,167.41,167.91,167.41,167.84,37284.0,167.41,167.91,167.41,167.84,37284.0
2018-11-15 15:55:00,167.8,168.03,167.37,167.49,85016.0,167.8,168.03,167.37,167.49,85016.0
2018-11-16 09:30:00,165.76,166.25,160.86,161.49,38770.0,165.76,166.25,160.86,161.49,38770.0
2018-11-16 09:35:00,161.99,163.8,161.03,163.58,17603.0,161.99,163.8,161.03,163.58,17603.0
2018-11-16 09:40:00,163.38,164.19,163.02,164.19,39504.0,163.38,164.19,163.02,164.19,39504.0
2018-11-16 09:45:00,164.13,165.2,163.9,164.64,35840.0,164.13,165.2,163.9,164.64,35840.0
2018-11-16 09:50:00,164.44,164.63,163.68,164.25,13926.0,164.44,164.63,163.68,164.25,13926.0
2018-11-16 09:55:00,164.18,164.62,163.64,163.81,49837.0,164.18,164.62,163.64,163.81,49837.0
2018-11-16 10:00:00,163.92,165.06,163.79,164.81,30132.0,163.92,165.06,163.79,164.81,30132.0
2018-11-16 10:05:00,164.77,165.07,163.33,163.33,23249.0,164.77,165.07,163.33,163.33,23249.0
2018-11-16 10:10:00,163.38,163.39,162.76,162.9,15012.0,163.38,163.39,162.76,162.9,15012.0
2018-11-16 10:15:00,162.81,163.0,162.13,162.59,13400.0,162.81,163.0,162.13,162.59,13400.0
2018-11-16 10:20:00,162.73,163.68,162.73,162.97,14818.0,162.73,163.68,162.73,162.97,14818.0
2018-11-16 10:25:00,163.2,163.36,162.99,163.26,12720.0,163.2,163.36,162.99,163.26,12720.0
2018-11-16 10:30:00,163.41,163.9,163.28,163.87,9916.0,163.41,163.9,163.28,163.87,9916.0
2018-11-16 10:35:00,163.61,163.88,163.49,163.49,21459.0,163.61,163.88,163.49,163.49,21459.0
2018-11-16 10:40:00,163.56,163.87,163.35,163.8,31426.0,163.56,163.87,163.35,163.8,31426.0
2018-11-16 10:45:00,163.8,163.86,163.23,163.64,27751.0,163.8,163.86,163.23,163.64,27751.0
2018-11-16 10:50:00,163.64,164.19,163.49,164.16,43833.0,163.64,164.19,163.49,164.16,43833.0
2018-11-16 10:55:00,163.89,164.19,163.47,163.75,10736.0,163.89,164.19,163.47,163.75,10736.0
2018-11-16 11:00:00,163.66,163.81,163.31,163.7,7200.0,163.66,163.81,163.31,163.7,7200.0
2018-11-16 11:05:00,163.75,164.0,163.38,163.53,11049.0,163.75,164.0,163.38,163.53,11049.0
2018-11-16 11:10:00,163.41,163.64,163.23,163.32,5449.0,163.41,163.64,163.23,163.32,5449.0
2018-11-16 11:15:00,163.23,163.43,162.93,163.05,5737.0,163.23,163.43,162.93,163.05,5737.0
2018-11-16 11:20:00,163.04,163.14,162.54,162.69,6283.0,163.04,163.14,162.54,162.69,6283.0
2018-11-16 11:25:00,162.54,162.89,162.3,162.68,15933.0,162.54,162.89,162.3,162.68,15933.0
2018-11-16 11:30:00,162.76,162.86,162.36,162.41,10380.0,162.76,162.86,162.36,162.41,10380.0
2018-11-16 11:35:00,162.35,162.59,162.34,162.35,5036.0,162.35,162.59,162.34,162.35,5036.0
2018-11-16 11:40:00,162.45,162.51,161.91,161.99,8043.0,162.45,162.51,161.91,161.99,8043.0
2018-11-16 11:45:00,162.07,162.15,161.65,161.88,9141.0,162.07,162.15,161.65,161.88,9141.0
2018-11-16 11:50:00,161.9,162.13,161.73,161.84,9643.0,161.9,162.13,161.73,161.84,9643.0
2018-11-16 11:55:00,161.71,161.86,161.43,161.74,5398.0,161.71,161.86,161.43,161.74,5398.0
2018-11-16 12:00:00,161.68,162.14,161.53,162.0,16091.0,161.68,162.14,161.53,162.0,16091.0
2018-11-16 12:05:00,161.98,162.19,161.91,162.09,8535.0,161.98,162.19,161.91,162.09,8535.0
2018-11-16 12:10:00,162.2,162.2,161.51,161.63,18986.0,162.2,162.2,161.51,161.63,18986.0
2018-11-16 12:15:00,161.63,161.7,161.43,161.44,7627.0,161.63,161.7,161.43,161.44,7627.0
2018-11-16 12:20:00,161.44,161.58,161.0,161.09,23391.0,161.44,161.58,161.0,161.09,23391.0
2018-11-16 12:25:00,161.09,161.23,161.01,161.14,7702.0,161.09,161.23,161.01,161.14,7702.0
2018-11-16 12:30:00,161.11,161.6,161.0,161.6,16358.0,161.11,161.6,161.0,161.6,16358.0
2018-11-16 12:35:00,161.6,162.27,161.6,162.06,54704.0,161.6,162.27,161.6,162.06,54704.0
2018-11-16 12:40:00,162.06,162.22,161.85,161.85,26193.0,162.06,162.22,161.85,161.85,26193.0
2018-11-16 12:45:00,161.8,161.96,161.68,161.91,11813.0,161.8,161.96,161.68,161.91,11813.0
2018-11-16 12:50:00,161.92,161.96,161.78,161.82,8000.0,161.92,161.96,161.78,161.82,8000.0
2018-11-16 12:55:00,161.75,162.66,161.75,162.57,12749.0,161.75,162.66,161.75,162.57,12749.0
2018-11-16 13:00:00,162.5,162.67,162.26,162.39,8611.0,162.5,162.67,162.26,162.39,8611.0
2018-11-16 13:05:00,162.24,162.39,162.02,162.18,5352.0,162.24,162.39,162.02,162.18,5352.0
2018-11-16 13:10:00,162.18,162.35,162.1,162.18,5637.0,162.18,162.35,162.1,162.18,5637.0
2018-11-16 13:15:00,162.12,162.23,161.37,161.39,20860.0,162.12,162.23,161.37,161.39,20860.0
2018-11-16 13:20:00,161.37,161.59,161.23,161.55,8287.0,161.37,161.59,161.23,161.55,8287.0
2018-11-16 13:25:00,161.48,161.61,160.84,160.89,11135.0,161.48,161.61,160.84,160.89,11135.0
2018-11-16 13:30:00,160.84,161.33,160.7,161.31,22665.0,160.84,161.33,160.7,161.31,22665.0
2018-11-16 13:35:00,161.2,161.42,161.17,161.24,5272.0,161.2,161.42,161.17,161.24,5272.0
2018-11-16 13:40:00,161.43,161.54,161.07,161.45,7924.0,161.43,161.54,161.07,161.45,7924.0
2018-11-16 13:45:00,161.44,161.55,161.19,161.55,11416.0,161.44,161.55,161.19,161.55,11416.0
2018-11-16 13:50:00,161.55,161.82,161.45,161.8,13343.0,161.55,161.82,161.45,161.8,13343.0
2018-11-16 13:55:00,161.78,162.06,161.59,161.66,16097.0,161.78,162.06,161.59,161.66,16097.0
2018-11-16 14:00:00,161.59,162.09,161.59,162.08,6888.0,161.59,162.09,161.59,162.08,6888.0
2018-11-16 14:05:00,162.08,162.23,161.82,161.83,8392.0,162.08,162.23,161.82,161.83,8392.0
2018-11-16 14:10:00,161.74,161.94,161.67,161.77,11329.0,161.74,161.94,161.67,161.77,11329.0
2018-11-16 14:15:00,161.72,161.92,161.51,161.51,12132.0,161.72,161.92,161.51,161.51,12132.0
2018-11-16 14:20:00,161.44,161.6,161.05,161.08,13787.0,161.44,161.6,161.05,161.08,13787.0
2018-11-16 14:25:00,161.03,161.15,160.79,161.14,30959.0,161.03,161.15,160.79,161.14,30959.0
2018-11-16 14:30:00,161.07,161.33,161.0,161.28,8422.0,161.07,161.33,161.0,161.28,8422.0
2018-11-16 14:35:00,161.14,161.25,161.03,161.13,9096.0,161.14,161.25,161.03,161.13,9096.0
2018-11-16 14:40:00,161.1,161.24,161.01,161.24,11101.0,161.1,161.24,161.01,161.24,11101.0
2018-11-16 14:45:00,161.2,161.37,161.15,161.15,9227.0,161.2,161.37,161.15,161.15,9227.0
2018-11-16 14:50:00,161.24,161.56,161.16,161.53,10528.0,161.24,161.56,161.16,161.53,10528.0
2018-11-16 14:55:00,161.49,161.51,161.31,161.38,6433.0,161.49,161.51,161.31,161.38,6433.0
2018-11-16 15:00:00,161.28,161.54,161.27,161.42,14352.0,161.28,161.54,161.27,161.42,14352.0
2018-11-16 15:05:00,161.4,161.51,161.26,161.28,10908.0,161.4,161.51,161.26,161.28,10908.0
2018-11-16 15:10:00,161.26,161.31,161.07,161.11,11767.0,161.26,161.31,161.07,161.11,11767.0
2018-11-16 15:15:00,161.11,161.41,161.11,161.4,19504.0,161.11,161.41,161.11,161.4,19504.0
2018-11-16 15:20:00,161.35,161.48,161.28,161.33,11180.0,161.35,161.48,161.28,161.33,11180.0
2018-11-16 15:25:00,161.33,162.1,161.33,161.82,41181.0,161.33,162.1,161.33,161.82,41181.0
2018-11-16 15:30:00,161.83,162.23,161.66,161.83,39161.0,161.83,162.23,161.66,161.83,39161.0
2018-11-16 15:35:00,161.78,162.18,161.77,162.03,17217.0,161.78,162.18,161.77,162.03,17217.0
2018-11-16 15:40:00,162.06,162.15,162.01,162.12,15041.0,162.06,162.15,162.01,162.12,15041.0
2018-11-16 15:45:00,162.13,162.27,162.0,162.02,31478.0,162.13,162.27,162.0,162.02,31478.0
2018-11-16 15:50:00,162.03,162.09,161.84,162.03,33810.0,162.03,162.09,161.84,162.03,33810.0
2018-11-16 15:55:00,162.03,162.06,161.67,161.75,77621.0,162.03,162.06,161.67,161.75,77621.0
2018-11-19 09:30:00,161.52,162.25,160.7,162.21,12905.0,161.52,162.25,160.7,162.21,12905.0
2018-11-19 09:35:00,162.34,163.83,161.71,162.86,11604.0,162.34,163.83,161.71,162.86,11604.0
2018-11-19 09:40:00,162.83,163.13,161.84,162.0,35006.0,162.83,163.13,161.84,162.0,35006.0
2018-11-19 09:45:00,162.0,162.29,161.44,161.53,12917.0,162.0,162.29,161.44,161.53,12917.0
2018-11-19 09:50:00,161.15,161.3,160.11,160.35,13334.0,161.15,161.3,160.11,160.35,13334.0
2018-11-19 09:55:00,160.53,160.68,159.43,159.96,16094.0,160.53,160.68,159.43,159.96,16094.0
2018-11-19 10:00:00,160.01,160.15,158.65,158.89,12116.0,160.01,160.15,158.65,158.89,12116.0
2018-11-19 10:05:00,158.84,159.62,158.83,159.19,13011.0,158.84,159.62,158.83,159.19,13011.0
2018-11-19 10:10:00,158.98,158.98,158.13,158.53,12803.0,158.98,158.98,158.13,158.53,12803.0
2018-11-19 10:15:00,158.61,159.25,158.61,158.75,6819.0,158.61,159.25,158.61,158.75,6819.0
2018-11-19 10:20:00,158.72,159.01,158.25,158.37,6809.0,158.72,159.01,158.25,158.37,6809.0
2018-11-19 10:25:00,158.38,158.76,158.2,158.27,16396.0,158.38,158.76,158.2,158.27,16396.0
2018-11-19 10:30:00,158.26,158.48,157.71,157.89,9000.0,158.26,158.48,157.71,157.89,9000.0
2018-11-19 10:35:00,158.12,158.37,157.5,157.83,19163.0,158.12,158.37,157.5,157.83,19163.0
2018-11-19 10:40:00,157.97,158.16,157.58,157.87,6554.0,157.97,158.16,157.58,157.87,6554.0
2018-11-19 10:45:00,157.75,158.25,157.75,158.24,8625.0,157.75,158.25,157.75,158.24,8625.0
2018-11-19 10:50:00,158.24,158.64,158.24,158.64,7934.0,158.24,158.64,158.24,158.64,7934.0
2018-11-19 10:55:00,158.62,159.17,158.48,158.95,13928.0,158.62,159.17,158.48,158.95,13928.0
2018-11-19 11:00:00,158.97,158.98,158.26,158.49,19866.0,158.97,158.98,158.26,158.49,19866.0
2018-11-19 11:05:00,158.55,158.77,157.53,157.78,11602.0,158.55,158.77,157.53,157.78,11602.0
2018-11-19 11:10:00,157.8,157.8,157.17,157.36,13820.0,157.8,157.8,157.17,157.36,13820.0
2018-11-19 11:15:00,157.26,158.02,156.89,157.78,32459.0,157.26,158.02,156.89,157.78,32459.0
2018-11-19 11:20:00,157.99,158.13,157.66,157.7,8967.0,157.99,158.13,157.66,157.7,8967.0
2018-11-19 11:25:00,157.7,157.7,157.31,157.61,39128.0,157.7,157.7,157.31,157.61,39128.0
2018-11-19 11:30:00,157.56,157.57,156.43,156.43,20546.0,157.56,157.57,156.43,156.43,20546.0
2018-11-19 11:35:00,156.44,157.45,156.43,157.45,9821.0,156.44,157.45,156.43,157.45,9821.0
2018-11-19 11:40:00,157.46,157.6,157.08,157.52,15151.0,157.46,157.6,157.08,157.52,15151.0
2018-11-19 11:45:00,157.5,157.73,157.39,157.48,17350.0,157.5,157.73,157.39,157.48,17350.0
2018-11-19 11:50:00,157.56,157.64,156.96,157.18,18344.0,157.56,157.64,156.96,157.18,18344.0
2018-11-19 11:55:00,157.18,157.26,156.63,156.76,19242.0,157.18,157.26,156.63,156.76,19242.0
2018-11-19 12:00:00,156.81,156.91,156.38,156.47,26430.0,156.81,156.91,156.38,156.47,26430.0
2018-11-19 12:05:00,156.47,156.64,156.14,156.35,8940.0,156.47,156.64,156.14,156.35,8940.0
2018-11-19 12:10:00,156.44,157.03,156.26,156.45,9522.0,156.44,157.03,156.26,156.45,9522.0
2018-11-19 12:15:00,156.45,156.53,156.09,156.26,10400.0,156.45,156.53,156.09,156.26,10400.0
2018-11-19 12:20:00,156.28,156.54,156.13,156.29,7601.0,156.28,156.54,156.13,156.29,7601.0
2018-11-19 12:25:00,156.21,156.32,155.87,156.16,7128.0,156.21,156.32,155.87,156.16,7128.0
2018-11-19 12:30:00,156.1,156.18,155.91,156.03,5703.0,156.1,156.18,155.91,156.03,5703.0
2018-11-19 12:35:00,156.0,156.61,156.0,156.49,5717.0,156.0,156.61,156.0,156.49,5717.0
2018-11-19 12:40:00,156.66,156.96,156.53,156.68,7789.0,156.66,156.96,156.53,156.68,7789.0
2018-11-19 12:45:00,156.73,156.76,156.5,156.57,5203.0,156.73,156.76,156.5,156.57,5203.0
2018-11-19 12:50:00,156.62,156.86,156.35,156.75,4100.0,156.62,156.86,156.35,156.75,4100.0
2018-11-19 12:55:00,156.68,156.7,156.49,156.66,4644.0,156.68,156.7,156.49,156.66,4644.0
2018-11-19 13:00:00,156.54,156.59,156.37,156.55,6133.0,156.54,156.59,156.37,156.55,6133.0
2018-11-19 13:05:00,156.44,156.57,155.75,155.75,9591.0,156.44,156.57,155.75,155.75,9591.0
2018-11-19 13:10:00,155.8,156.11,155.76,155.88,5703.0,155.8,156.11,155.76,155.88,5703.0
2018-11-19 13:15:00,155.73,155.85,155.37,155.6,15351.0,155.73,155.85,155.37,155.6,15351.0
2018-11-19 13:20:00,155.53,155.63,155.2,155.37,6314.0,155.53,155.63,155.2,155.37,6314.0
2018-11-19 13:25:00,155.43,155.6,155.09,155.11,7168.0,155.43,155.6,155.09,155.11,7168.0
2018-11-19 13:30:00,155.1,155.18,154.7,154.82,12185.0,155.1,155.18,154.7,154.82,12185.0
2018-11-19 13:35:00,154.83,156.05,154.83,155.88,28352.0,154.83,156.05,154.83,155.88,28352.0
2018-11-19 13:40:00,155.87,156.19,155.74,156.19,10928.0,155.87,156.19,155.74,156.19,10928.0
2018-11-19 13:45:00,156.22,156.22,155.82,155.83,7876.0,156.22,156.22,155.82,155.83,7876.0
2018-11-19 13:50:00,155.87,156.0,155.58,155.93,27205.0,155.87,156.0,155.58,155.93,27205.0
2018-11-19 13:55:00,155.92,155.92,155.34,155.4,5432.0,155.92,155.92,155.34,155.4,5432.0
2018-11-19 14:00:00,155.34,155.66,155.11,155.65,10705.0,155.34,155.66,155.11,155.65,10705.0
2018-11-19 14:05:00,155.67,156.52,155.67,156.38,23894.0,155.67,156.52,155.67,156.38,23894.0
2018-11-19 14:10:00,156.32,156.32,156.01,156.09,8328.0,156.32,156.32,156.01,156.09,8328.0
2018-11-19 14:15:00,155.98,156.45,155.9,156.39,13191.0,155.98,156.45,155.9,156.39,13191.0
2018-11-19 14:20:00,156.38,156.39,155.82,156.28,9627.0,156.38,156.39,155.82,156.28,9627.0
2018-11-19 14:25:00,156.28,156.81,156.21,156.37,9129.0,156.28,156.81,156.21,156.37,9129.0
2018-11-19 14:30:00,156.37,156.43,156.14,156.33,8243.0,156.37,156.43,156.14,156.33,8243.0
2018-11-19 14:35:00,156.22,156.22,155.8,156.04,9614.0,156.22,156.22,155.8,156.04,9614.0
2018-11-19 14:40:00,156.09,156.81,156.09,156.8,18231.0,156.09,156.81,156.09,156.8,18231.0
2018-11-19 14:45:00,156.83,157.01,156.68,156.86,9237.0,156.83,157.01,156.68,156.86,9237.0
2018-11-19 14:50:00,156.8,157.1,156.62,157.09,7592.0,156.8,157.1,156.62,157.09,7592.0
2018-11-19 14:55:00,157.09,157.14,156.76,156.84,8804.0,157.09,157.14,156.76,156.84,8804.0
2018-11-19 15:00:00,156.77,156.98,156.46,156.98,6153.0,156.77,156.98,156.46,156.98,6153.0
2018-11-19 15:05:00,156.87,157.11,156.77,157.11,9173.0,156.87,157.11,156.77,157.11,9173.0
2018-11-19 15:10:00,157.11,157.73,157.04,157.39,19681.0,157.11,157.73,157.04,157.39,19681.0
2018-11-19 15:15:00,157.5,157.83,157.37,157.73,14324.0,157.5,157.83,157.37,157.73,14324.0
2018-11-19 15:20:00,157.73,158.12,157.57,157.62,17846.0,157.73,158.12,157.57,157.62,17846.0
2018-11-19 15:25:00,157.67,157.85,157.25,157.28,14835.0,157.67,157.85,157.25,157.28,14835.0
2018-11-19 15:30:00,157.36,157.42,157.08,157.17,22381.0,157.36,157.42,157.08,157.17,22381.0
2018-11-19 15:35:00,157.11,157.4,157.07,157.37,25035.0,157.11,157.4,157.07,157.37,25035.0
2018-11-19 15:40:00,157.34,157.34,157.08,157.08,25849.0,157.34,157.34,157.08,157.08,25849.0
2018-11-19 15:45:00,157.0,157.14,156.7,156.7,30610.0,157.0,157.14,156.7,156.7,30610.0
2018-11-19 15:50:00,156.69,156.86,156.61,156.66,29602.0,156.69,156.86,156.61,156.66,29602.0
2018-11-19 15:55:00,156.66,156.71,156.35,156.4,117547.0,156.66,156.71,156.35,156.4,117547.0
2018-11-20 09:30:00,148.75,148.75,147.01,148.26,2700.0,148.75,148.75,147.01,148.26,2700.0
2018-11-20 09:35:00,148.97,150.38,145.16,147.57,111058.0,148.97,150.38,145.16,147.57,111058.0
2018-11-20 09:40:00,147.36,150.91,147.36,149.96,55301.0,147.36,150.91,147.36,149.96,55301.0
2018-11-20 09:45:00,150.46,151.92,149.77,151.01,94702.0,150.46,151.92,149.77,151.01,94702.0
2018-11-20 09:50:00,151.13,152.28,150.01,150.38,55396.0,151.13,152.28,150.01,150.38,55396.0
2018-11-20 09:55:00,150.03,152.07,149.56,150.61,81370.0,150.03,152.07,149.56,150.61,81370.0
2018-11-20 10:00:00,150.87,152.23,150.0,152.15,32710.0,150.87,152.23,150.0,152.15,32710.0
2018-11-20 10:05:00,152.28,153.0,151.67,151.68,49329.0,152.28,153.0,151.67,151.68,49329.0
2018-11-20 10:10:00,151.5,151.62,150.6,150.69,28506.0,151.5,151.62,150.6,150.69,28506.0
2018-11-20 10:15:00,150.84,151.26,149.95,150.76,39302.0,150.84,151.26,149.95,150.76,39302.0
2018-11-20 10:20:00,150.88,151.76,150.72,151.75,10326.0,150.88,151.76,150.72,151.75,10326.0
2018-11-20 10:25:00,151.63,152.21,150.97,151.22,9465.0,151.63,152.21,150.97,151.22,9465.0
2018-11-20 10:30:00,150.93,151.52,150.64,150.75,8006.0,150.93,151.52,150.64,150.75,8006.0
2018-11-20 10:35:00,150.66,151.29,150.32,151.29,16615.0,150.66,151.29,150.32,151.29,16615.0
2018-11-20 10:40:00,151.29,151.77,151.17,151.73,11433.0,151.29,151.77,151.17,151.73,11433.0
2018-11-20 10:45:00,151.74,152.67,151.45,152.67,13157.0,151.74,152.67,151.45,152.67,13157.0
2018-11-20 10:50:00,152.56,152.94,152.38,152.66,13380.0,152.56,152.94,152.38,152.66,13380.0
2018-11-20 10:55:00,152.54,153.09,152.42,153.08,13245.0,152.54,153.09,152.42,153.08,13245.0
2018-11-20 11:00:00,153.06,153.15,152.29,152.41,15249.0,153.06,153.15,152.29,152.41,15249.0
2018-11-20 11:05:00,152.34,152.41,150.66,150.83,19714.0,152.34,152.41,150.66,150.83,19714.0
2018-11-20 11:10:00,150.82,151.3,149.99,150.37,14898.0,150.82,151.3,149.99,150.37,14898.0
2018-11-20 11:15:00,150.19,150.52,149.94,150.24,7795.0,150.19,150.52,149.94,150.24,7795.0
2018-11-20 11:20:00,150.07,150.19,149.22,149.42,15650.0,150.07,150.19,149.22,149.42,15650.0
2018-11-20 11:25:00,149.62,150.26,149.57,149.99,10208.0,149.62,150.26,149.57,149.99,10208.0
2018-11-20 11:30:00,149.97,149.97,147.64,148.12,36286.0,149.97,149.97,147.64,148.12,36286.0
2018-11-20 11:35:00,148.1,149.1,147.74,148.93,29856.0,148.1,149.1,147.74,148.93,29856.0
2018-11-20 11:40:00,148.98,150.33,148.97,150.02,15929.0,148.98,150.33,148.97,150.02,15929.0
2018-11-20 11:45:00,150.1,150.28,149.8,150.15,13013.0,150.1,150.28,149.8,150.15,13013.0
2018-11-20 11:50:00,150.17,150.18,149.9,150.18,9790.0,150.17,150.18,149.9,150.18,9790.0
2018-11-20 11:55:00,150.34,150.88,150.2,150.36,12947.0,150.34,150.88,150.2,150.36,12947.0
2018-11-20 12:00:00,150.35,151.72,150.35,151.64,21391.0,150.35,151.72,150.35,151.64,21391.0
2018-11-20 12:05:00,151.62,151.62,150.68,150.98,9261.0,151.62,151.62,150.68,150.98,9261.0
2018-11-20 12:10:00,150.83,151.35,150.68,150.94,10283.0,150.83,151.35,150.68,150.94,10283.0
2018-11-20 12:15:00,150.85,150.85,150.39,150.41,5320.0,150.85,150.85,150.39,150.41,5320.0
2018-11-20 12:20:00,150.39,150.5,150.22,150.43,10185.0,150.39,150.5,150.22,150.43,10185.0
2018-11-20 12:25:00,150.51,151.0,150.23,150.3,8725.0,150.51,151.0,150.23,150.3,8725.0
2018-11-20 12:30:00,150.3,150.43,149.9,149.9,9044.0,150.3,150.43,149.9,149.9,9044.0
2018-11-20 12:35:00,149.87,150.11,149.6,149.72,14986.0,149.87,150.11,149.6,149.72,14986.0
2018-11-20 12:40:00,149.66,150.08,149.66,149.68,9350.0,149.66,150.08,149.66,149.68,9350.0
2018-11-20 12:45:00,149.62,149.81,149.18,149.18,15017.0,149.62,149.81,149.18,149.18,15017.0
2018-11-20 12:50:00,149.13,149.41,149.01,149.2,16204.0,149.13,149.41,149.01,149.2,16204.0
2018-11-20 12:55:00,149.18,149.18,148.47,148.47,9356.0,149.18,149.18,148.47,148.47,9356.0
2018-11-20 13:00:00,148.4,149.21,148.27,149.21,8348.0,148.4,149.21,148.27,149.21,8348.0
2018-11-20 13:05:00,149.24,149.3,149.08,149.22,7482.0,149.24,149.3,149.08,149.22,7482.0
2018-11-20 13:10:00,149.21,149.27,149.01,149.03,4974.0,149.21,149.27,149.01,149.03,4974.0
2018-11-20 13:15:00,148.99,148.99,148.36,148.43,8393.0,148.99,148.99,148.36,148.43,8393.0
2018-11-20 13:20:00,148.54,149.01,148.51,148.97,7300.0,148.54,149.01,148.51,148.97,7300.0
2018-11-20 13:25:00,148.95,149.39,148.87,149.32,10060.0,148.95,149.39,148.87,149.32,10060.0
2018-11-20 13:30:00,149.34,149.41,149.23,149.33,10801.0,149.34,149.41,149.23,149.33,10801.0
2018-11-20 13:35:00,149.38,149.88,149.26,149.74,13002.0,149.38,149.88,149.26,149.74,13002.0
2018-11-20 13:40:00,149.75,150.04,149.52,150.0,8084.0,149.75,150.04,149.52,150.0,8084.0
2018-11-20 13:45:00,150.01,150.56,149.76,150.56,6701.0,150.01,150.56,149.76,150.56,6701.0
2018-11-20 13:50:00,150.39,150.53,149.41,149.41,15689.0,150.39,150.53,149.41,149.41,15689.0
2018-11-20 13:55:00,149.22,149.56,149.0,149.22,11801.0,149.22,149.56,149.0,149.22,11801.0
2018-11-20 14:00:00,148.99,149.89,148.68,149.42,19992.0,148.99,149.89,148.68,149.42,19992.0
2018-11-20 14:05:00,149.34,149.34,148.91,149.03,23602.0,149.34,149.34,148.91,149.03,23602.0
2018-11-20 14:10:00,149.03,149.28,149.0,149.27,24776.0,149.03,149.28,149.0,149.27,24776.0
2018-11-20 14:15:00,149.22,149.44,149.19,149.38,18483.0,149.22,149.44,149.19,149.38,18483.0
2018-11-20 14:20:00,149.38,149.73,149.31,149.7,8235.0,149.38,149.73,149.31,149.7,8235.0
2018-11-20 14:25:00,149.78,150.22,149.68,149.9,9740.0,149.78,150.22,149.68,149.9,9740.0
2018-11-20 14:30:00,150.0,150.07,149.72,150.06,12779.0,150.0,150.07,149.72,150.06,12779.0
2018-11-20 14:35:00,150.07,150.8,150.03,150.24,19569.0,150.07,150.8,150.03,150.24,19569.0
2018-11-20 14:40:00,150.1,150.28,149.72,149.72,7590.0,150.1,150.28,149.72,149.72,7590.0
2018-11-20 14:45:00,149.79,149.89,149.22,149.65,10290.0,149.79,149.89,149.22,149.65,10290.0
2018-11-20 14:50:00,149.58,149.77,149.34,149.68,9145.0,149.58,149.77,149.34,149.68,9145.0
2018-11-20 14:55:00,149.55,149.63,148.97,149.63,10479.0,149.55,149.63,148.97,149.63,10479.0
2018-11-20 15:00:00,149.54,149.89,149.1,149.28,12868.0,149.54,149.89,149.1,149.28,12868.0
2018-11-20 15:05:00,149.21,149.24,148.8,149.03,10801.0,149.21,149.24,148.8,149.03,10801.0
2018-11-20 15:10:00,148.94,149.14,148.64,148.74,13565.0,148.94,149.14,148.64,148.74,13565.0
2018-11-20 15:15:00,148.6,149.31,148.6,148.98,16940.0,148.6,149.31,148.6,148.98,16940.0
2018-11-20 15:20:00,148.92,149.04,148.69,148.87,13474.0,148.92,149.04,148.69,148.87,13474.0
2018-11-20 15:25:00,148.8,149.36,148.62,149.34,16517.0,148.8,149.36,148.62,149.34,16517.0
2018-11-20 15:30:00,149.32,149.34,148.66,149.03,18595.0,149.32,149.34,148.66,149.03,18595.0
2018-11-20 15:35:00,148.98,149.06,148.77,148.96,28025.0,148.98,149.06,148.77,148.96,28025.0
2018-11-20 15:40:00,148.94,148.96,148.53,148.95,26524.0,148.94,148.96,148.53,148.95,26524.0
2018-11-20 15:45:00,148.79,148.84,148.33,148.39,60968.0,148.79,148.84,148.33,148.39,60968.0
2018-11-20 15:50:00,148.41,148.46,148.07,148.22,40502.0,148.41,148.46,148.07,148.22,40502.0
2018-11-20 15:55:00,148.21,148.78,148.21,148.37,80058.0,148.21,148.78,148.21,148.37,80058.0
2018-11-21 09:30:00,149.63,153.17,149.63,149.77,23998.0,149.63,153.17,149.63,149.77,23998.0
2018-11-21 09:35:00,150.56,150.57,148.22,149.65,23827.0,150.56,150.57,148.22,149.65,23827.0
2018-11-21 09:40:00,149.75,151.3,149.33,150.89,30011.0,149.75,151.3,149.33,150.89,30011.0
2018-11-21 09:45:00,150.88,151.02,150.03,150.03,13887.0,150.88,151.02,150.03,150.03,13887.0
2018-11-21 09:50:00,149.87,149.95,148.6,149.38,15510.0,149.87,149.95,148.6,149.38,15510.0
2018-11-21 09:55:00,149.38,150.93,149.38,150.3,12354.0,149.38,150.93,149.38,150.3,12354.0
2018-11-21 10:00:00,150.33,150.4,149.76,149.77,32270.0,150.33,150.4,149.76,149.77,32270.0
2018-11-21 10:05:00,149.76,149.76,148.35,148.82,20651.0,149.76,149.76,148.35,148.82,20651.0
2018-11-21 10:10:00,148.84,149.17,148.34,148.65,10245.0,148.84,149.17,148.34,148.65,10245.0
2018-11-21 10:15:00,148.89,149.53,148.68,149.19,8958.0,148.89,149.53,148.68,149.19,8958.0
2018-11-21 10:20:00,149.19,149.34,148.02,148.34,13974.0,149.19,149.34,148.02,148.34,13974.0
2018-11-21 10:25:00,148.5,148.69,148.2,148.44,6325.0,148.5,148.69,148.2,148.44,6325.0
2018-11-21 10:30:00,148.53,149.31,148.36,149.31,10559.0,148.53,149.31,148.36,149.31,10559.0
2018-11-21 10:35:00,149.24,149.34,148.65,149.05,5300.0,149.24,149.34,148.65,149.05,5300.0
2018-11-21 10:40:00,148.86,149.23,148.65,149.02,14156.0,148.86,149.23,148.65,149.02,14156.0
2018-11-21 10:45:00,149.11,149.46,149.1,149.25,5500.0,149.11,149.46,149.1,149.25,5500.0
2018-11-21 10:50:00,149.37,149.42,148.92,149.4,8450.0,149.37,149.42,148.92,149.4,8450.0
2018-11-21 10:55:00,149.31,149.31,148.93,149.15,12093.0,149.31,149.31,148.93,149.15,12093.0
2018-11-21 11:00:00,149.13,149.25,148.76,148.93,8566.0,149.13,149.25,148.76,148.93,8566.0
2018-11-21 11:05:00,148.94,149.36,148.79,149.28,12241.0,148.94,149.36,148.79,149.28,12241.0
2018-11-21 11:10:00,149.31,149.9,149.15,149.61,11448.0,149.31,149.9,149.15,149.61,11448.0
2018-11-21 11:15:00,149.61,149.61,149.1,149.29,11018.0,149.61,149.61,149.1,149.29,11018.0
2018-11-21 11:20:00,149.23,149.39,148.74,148.78,10361.0,149.23,149.39,148.74,148.78,10361.0
2018-11-21 11:25:00,148.88,149.17,148.58,148.81,24978.0,148.88,149.17,148.58,148.81,24978.0
2018-11-21 11:30:00,148.9,149.47,148.83,149.2,16743.0,148.9,149.47,148.83,149.2,16743.0
2018-11-21 11:35:00,149.17,149.65,149.17,149.5,9800.0,149.17,149.65,149.17,149.5,9800.0
2018-11-21 11:40:00,149.43,149.74,149.33,149.71,8150.0,149.43,149.74,149.33,149.71,8150.0
2018-11-21 11:45:00,149.63,149.69,149.42,149.65,8892.0,149.63,149.69,149.42,149.65,8892.0
2018-11-21 11:50:00,149.6,149.72,149.36,149.44,8250.0,149.6,149.72,149.36,149.44,8250.0
2018-11-21 11:55:00,149.45,149.5,148.91,149.15,9675.0,149.45,149.5,148.91,149.15,9675.0
2018-11-21 12:00:00,149.06,149.27,149.05,149.16,2800.0,149.06,149.27,149.05,149.16,2800.0
2018-11-21 12:05:00,149.21,149.53,149.17,149.45,7915.0,149.21,149.53,149.17,149.45,7915.0
2018-11-21 12:10:00,149.4,149.45,149.24,149.39,10233.0,149.4,149.45,149.24,149.39,10233.0
2018-11-21 12:15:00,149.39,149.39,149.09,149.2,9028.0,149.39,149.39,149.09,149.2,9028.0
2018-11-21 12:20:00,149.14,149.35,148.95,148.95,4707.0,149.14,149.35,148.95,148.95,4707.0
2018-11-21 12:25:00,148.93,149.1,148.82,149.02,7091.0,148.93,149.1,148.82,149.02,7091.0
2018-11-21 12:30:00,149.05,149.1,148.95,149.02,4501.0,149.05,149.1,148.95,149.02,4501.0
2018-11-21 12:35:00,149.04,149.1,148.74,148.96,17446.0,149.04,149.1,148.74,148.96,17446.0
2018-11-21 12:40:00,148.96,149.07,148.89,149.03,8519.0,148.96,149.07,148.89,149.03,8519.0
2018-11-21 12:45:00,149.03,149.13,148.68,148.69,6019.0,149.03,149.13,148.68,148.69,6019.0
2018-11-21 12:50:00,148.69,148.77,148.32,148.75,7314.0,148.69,148.77,148.32,148.75,7314.0
2018-11-21 12:55:00,148.75,148.98,148.67,148.86,11306.0,148.75,148.98,148.67,148.86,11306.0
2018-11-21 13:00:00,148.86,149.04,148.8,148.99,7085.0,148.86,149.04,148.8,148.99,7085.0
2018-11-21 13:05:00,149.06,149.07,148.82,148.84,8015.0,149.06,149.07,148.82,148.84,8015.0
2018-11-21 13:10:00,148.79,148.87,148.71,148.81,5507.0,148.79,148.87,148.71,148.81,5507.0
2018-11-21 13:15:00,148.8,148.83,148.61,148.72,4100.0,148.8,148.83,148.61,148.72,4100.0
2018-11-21 13:20:00,148.72,148.77,148.51,148.77,7582.0,148.72,148.77,148.51,148.77,7582.0
2018-11-21 13:25:00,148.81,148.83,148.59,148.68,8000.0,148.81,148.83,148.59,148.68,8000.0
2018-11-21 13:30:00,148.66,148.7,148.07,148.34,7800.0,148.66,148.7,148.07,148.34,7800.0
2018-11-21 13:35:00,148.29,148.31,148.08,148.12,7900.0,148.29,148.31,148.08,148.12,7900.0
2018-11-21 13:40:00,148.18,148.48,148.18,148.41,15178.0,148.18,148.48,148.18,148.41,15178.0
2018-11-21 13:45:00,148.43,148.68,148.37,148.68,13012.0,148.43,148.68,148.37,148.68,13012.0
2018-11-21 13:50:00,148.63,148.63,148.18,148.38,10712.0,148.63,148.63,148.18,148.38,10712.0
2018-11-21 13:55:00,148.38,148.51,148.34,148.46,5000.0,148.38,148.51,148.34,148.46,5000.0
2018-11-21 14:00:00,148.44,148.49,148.34,148.43,6116.0,148.44,148.49,148.34,148.43,6116.0
2018-11-21 14:05:00,148.43,148.53,148.35,148.36,7420.0,148.43,148.53,148.35,148.36,7420.0
2018-11-21 14:10:00,148.3,148.42,148.3,148.37,4575.0,148.3,148.42,148.3,148.37,4575.0
2018-11-21 14:15:00,148.38,148.59,148.37,148.55,11616.0,148.38,148.59,148.37,148.55,11616.0
2018-11-21 14:20:00,148.53,148.53,148.25,148.28,8405.0,148.53,148.53,148.25,148.28,8405.0
2018-11-21 14:25:00,148.25,148.37,148.15,148.3,12006.0,148.25,148.37,148.15,148.3,12006.0
2018-11-21 14:30:00,148.26,148.42,148.16,148.38,9396.0,148.26,148.42,148.16,148.38,9396.0
2018-11-21 14:35:00,148.38,148.41,148.32,148.39,8840.0,148.38,148.41,148.32,148.39,8840.0
2018-11-21 14:40:00,148.39,148.57,148.38,148.55,9922.0,148.39,148.57,148.38,148.55,9922.0
2018-11-21 14:45:00,148.58,148.99,148.58,148.99,7932.0,148.58,148.99,148.58,148.99,7932.0
2018-11-21 14:50:00,149.0,149.38,148.93,149.38,7803.0,149.0,149.38,148.93,149.38,7803.0
2018-11-21 14:55:00,149.37,149.37,148.92,148.92,7117.0,149.37,149.37,148.92,148.92,7117.0
2018-11-21 15:00:00,148.92,149.44,148.92,149.43,8633.0,148.92,149.44,148.92,149.43,8633.0
2018-11-21 15:05:00,149.39,149.59,149.3,149.44,8265.0,149.39,149.59,149.3,149.44,8265.0
2018-11-21 15:10:00,149.42,149.49,149.28,149.4,8986.0,149.42,149.49,149.28,149.4,8986.0
2018-11-21 15:15:00,149.37,149.5,149.23,149.28,8603.0,149.37,149.5,149.23,149.28,8603.0
2018-11-21 15:20:00,149.24,149.29,149.03,149.08,6162.0,149.24,149.29,149.03,149.08,6162.0
2018-11-21 15:25:00,149.06,149.25,148.95,148.96,16193.0,149.06,149.25,148.95,148.96,16193.0
2018-11-21 15:30:00,149.0,149.01,148.63,148.93,12136.0,149.0,149.01,148.63,148.93,12136.0
2018-11-21 15:35:00,148.95,149.01,148.83,148.92,13846.0,148.95,149.01,148.83,148.92,13846.0
2018-11-21 15:40:00,148.93,148.93,148.64,148.87,16395.0,148.93,148.93,148.64,148.87,16395.0
2018-11-21 15:45:00,148.88,149.02,148.74,148.84,24396.0,148.88,149.02,148.74,148.84,24396.0
2018-11-21 15:50:00,148.84,148.86,148.6,148.63,35547.0,148.84,148.86,148.6,148.63,35547.0
2018-11-21 15:55:00,148.61,148.62,148.42,148.49,50539.0,148.61,148.62,148.42,148.49,50539.0
2018-11-23 09:30:00,147.82,149.3,147.82,148.6,14433.0,147.82,149.3,147.82,148.6,14433.0
2018-11-23 09:35:00,148.38,148.58,147.28,147.28,6800.0,148.38,148.58,147.28,147.28,6800.0
2018-11-23 09:40:00,147.62,149.25,147.62,149.16,13603.0,147.62,149.25,147.62,149.16,13603.0
2018-11-23 09:45:00,149.19,149.73,148.93,149.29,17726.0,149.19,149.73,148.93,149.29,17726.0
2018-11-23 09:50:00,148.96,149.54,148.91,149.54,9010.0,148.96,149.54,148.91,149.54,9010.0
2018-11-23 09:55:00,149.55,150.02,149.36,149.36,14087.0,149.55,150.02,149.36,149.36,14087.0
2018-11-23 10:00:00,149.03,150.04,148.89,149.78,17669.0,149.03,150.04,148.89,149.78,17669.0
2018-11-23 10:05:00,150.03,150.03,148.79,149.1,10536.0,150.03,150.03,148.79,149.1,10536.0
2018-11-23 10:10:00,148.86,149.12,148.42,148.74,15758.0,148.86,149.12,148.42,148.74,15758.0
2018-11-23 10:15:00,148.8,148.8,148.31,148.44,25431.0,148.8,148.8,148.31,148.44,25431.0
2018-11-23 10:20:00,148.45,148.85,148.18,148.83,10717.0,148.45,148.85,148.18,148.83,10717.0
2018-11-23 10:25:00,148.77,148.8,147.99,148.15,6426.0,148.77,148.8,147.99,148.15,6426.0
2018-11-23 10:30:00,148.13,148.13,147.78,147.78,19068.0,148.13,148.13,147.78,147.78,19068.0
2018-11-23 10:35:00,147.93,148.66,147.92,148.44,8650.0,147.93,148.66,147.92,148.44,8650.0
2018-11-23 10:40:00,148.4,148.5,147.94,148.03,6125.0,148.4,148.5,147.94,148.03,6125.0
2018-11-23 10:45:00,148.02,148.31,147.58,147.58,8514.0,148.02,148.31,147.58,147.58,8514.0
2018-11-23 10:50:00,147.68,147.8,147.48,147.56,13550.0,147.68,147.8,147.48,147.56,13550.0
2018-11-23 10:55:00,147.66,147.94,147.56,147.62,8010.0,147.66,147.94,147.56,147.62,8010.0
2018-11-23 11:00:00,147.53,147.55,147.25,147.46,8301.0,147.53,147.55,147.25,147.46,8301.0
2018-11-23 11:05:00,147.54,148.0,147.49,147.55,10613.0,147.54,148.0,147.49,147.55,10613.0
2018-11-23 11:10:00,147.51,147.74,147.31,147.41,11632.0,147.51,147.74,147.31,147.41,11632.0
2018-11-23 11:15:00,147.36,148.13,147.35,148.07,15263.0,147.36,148.13,147.35,148.07,15263.0
2018-11-23 11:20:00,148.15,148.42,148.12,148.26,5764.0,148.15,148.42,148.12,148.26,5764.0
2018-11-23 11:25:00,148.16,148.95,148.15,148.55,9225.0,148.16,148.95,148.15,148.55,9225.0
2018-11-23 11:30:00,148.41,148.71,148.02,148.41,9615.0,148.41,148.71,148.02,148.41,9615.0
2018-11-23 11:35:00,148.68,148.68,148.45,148.62,2300.0,148.68,148.68,148.45,148.62,2300.0
2018-11-23 11:40:00,148.51,148.82,148.18,148.6,7694.0,148.51,148.82,148.18,148.6,7694.0
2018-11-23 11:45:00,148.55,149.03,148.46,148.84,13346.0,148.55,149.03,148.46,148.84,13346.0
2018-11-23 11:50:00,148.92,148.92,148.23,148.29,7538.0,148.92,148.92,148.23,148.29,7538.0
2018-11-23 11:55:00,148.29,148.45,148.08,148.11,7025.0,148.29,148.45,148.08,148.11,7025.0
2018-11-23 12:00:00,148.11,148.18,147.86,147.88,6554.0,148.11,148.18,147.86,147.88,6554.0
2018-11-23 12:05:00,147.81,147.97,147.64,147.71,5297.0,147.81,147.97,147.64,147.71,5297.0
2018-11-23 12:10:00,147.69,148.18,147.62,148.03,6585.0,147.69,148.18,147.62,148.03,6585.0
2018-11-23 12:15:00,148.1,148.34,147.98,147.98,7800.0,148.1,148.34,147.98,147.98,7800.0
2018-11-23 12:20:00,148.08,148.13,147.8,147.88,8732.0,148.08,148.13,147.8,147.88,8732.0
2018-11-23 12:25:00,147.94,148.13,147.87,148.09,8216.0,147.94,148.13,147.87,148.09,8216.0
2018-11-23 12:30:00,148.07,148.07,147.57,147.89,6544.0,148.07,148.07,147.57,147.89,6544.0
2018-11-23 12:35:00,147.95,148.13,147.92,148.05,15300.0,147.95,148.13,147.92,148.05,15300.0
2018-11-23 12:40:00,148.05,148.15,147.94,147.95,10100.0,148.05,148.15,147.94,147.95,10100.0
2018-11-23 12:45:00,147.93,148.07,147.76,148.04,12817.0,147.93,148.07,147.76,148.04,12817.0
2018-11-23 12:50:00,148.0,148.14,147.97,148.11,21294.0,148.0,148.14,147.97,148.11,21294.0
2018-11-23 12:55:00,148.11,148.32,148.01,148.32,30015.0,148.11,148.32,148.01,148.32,30015.0
2018-11-26 09:30:00,149.62,151.36,149.43,151.26,63029.0,149.62,151.36,149.43,151.26,63029.0
2018-11-26 09:35:00,151.52,151.99,150.64,150.64,25657.0,151.52,151.99,150.64,150.64,25657.0
2018-11-26 09:40:00,150.84,151.1,150.22,150.85,41850.0,150.84,151.1,150.22,150.85,41850.0
2018-11-26 09:45:00,150.76,151.48,150.68,151.36,44308.0,150.76,151.48,150.68,151.36,44308.0
2018-11-26 09:50:00,151.41,151.41,150.79,150.96,10653.0,151.41,151.41,150.79,150.96,10653.0
2018-11-26 09:55:00,151.0,151.69,150.78,151.69,17523.0,151.0,151.69,150.78,151.69,17523.0
2018-11-26 10:00:00,151.72,151.72,151.29,151.57,17767.0,151.72,151.72,151.29,151.57,17767.0
2018-11-26 10:05:00,151.6,152.02,151.4,151.6,13368.0,151.6,152.02,151.4,151.6,13368.0
2018-11-26 10:10:00,151.49,151.88,151.28,151.48,11300.0,151.49,151.88,151.28,151.48,11300.0
2018-11-26 10:15:00,151.48,151.57,150.74,150.9,45268.0,151.48,151.57,150.74,150.9,45268.0
2018-11-26 10:20:00,150.8,151.11,150.54,150.59,14465.0,150.8,151.11,150.54,150.59,14465.0
2018-11-26 10:25:00,150.61,150.82,150.36,150.39,10939.0,150.61,150.82,150.36,150.39,10939.0
2018-11-26 10:30:00,150.39,150.62,150.29,150.51,9300.0,150.39,150.62,150.29,150.51,9300.0
2018-11-26 10:35:00,150.48,150.78,150.18,150.18,13334.0,150.48,150.78,150.18,150.18,13334.0
2018-11-26 10:40:00,150.25,150.64,150.23,150.61,8400.0,150.25,150.64,150.23,150.61,8400.0
2018-11-26 10:45:00,150.58,150.82,150.4,150.65,16744.0,150.58,150.82,150.4,150.65,16744.0
2018-11-26 10:50:00,150.73,151.2,150.69,151.2,8151.0,150.73,151.2,150.69,151.2,8151.0
2018-11-26 10:55:00,151.19,151.2,150.51,150.6,20597.0,151.19,151.2,150.51,150.6,20597.0
2018-11-26 11:00:00,150.68,150.72,150.42,150.5,13594.0,150.68,150.72,150.42,150.5,13594.0
2018-11-26 11:05:00,150.48,150.5,149.85,150.0,17095.0,150.48,150.5,149.85,150.0,17095.0
2018-11-26 11:10:00,149.94,150.28,149.92,150.16,10067.0,149.94,150.28,149.92,150.16,10067.0
2018-11-26 11:15:00,150.23,150.5,149.88,150.07,9379.0,150.23,150.5,149.88,150.07,9379.0
2018-11-26 11:20:00,150.08,150.4,150.07,150.27,5973.0,150.08,150.4,150.07,150.27,5973.0
2018-11-26 11:25:00,150.39,150.5,150.08,150.12,9936.0,150.39,150.5,150.08,150.12,9936.0
2018-11-26 11:30:00,150.18,150.18,149.88,149.96,15749.0,150.18,150.18,149.88,149.96,15749.0
2018-11-26 11:35:00,149.99,150.02,149.68,149.9,17558.0,149.99,150.02,149.68,149.9,17558.0
2018-11-26 11:40:00,149.85,150.14,149.59,150.07,12175.0,149.85,150.14,149.59,150.07,12175.0
2018-11-26 11:45:00,150.1,150.34,150.01,150.28,10023.0,150.1,150.34,150.01,150.28,10023.0
2018-11-26 11:50:00,150.25,150.41,150.0,150.12,8700.0,150.25,150.41,150.0,150.12,8700.0
2018-11-26 11:55:00,150.06,150.31,150.0,150.19,11900.0,150.06,150.31,150.0,150.19,11900.0
2018-11-26 12:00:00,150.27,150.38,150.07,150.22,10200.0,150.27,150.38,150.07,150.22,10200.0
2018-11-26 12:05:00,150.31,150.39,150.15,150.37,5082.0,150.31,150.39,150.15,150.37,5082.0
2018-11-26 12:10:00,150.3,150.38,149.95,150.14,17027.0,150.3,150.38,149.95,150.14,17027.0
2018-11-26 12:15:00,150.08,150.08,149.74,149.88,9488.0,150.08,150.08,149.74,149.88,9488.0
2018-11-26 12:20:00,149.8,150.19,149.75,150.09,6797.0,149.8,150.19,149.75,150.09,6797.0
2018-11-26 12:25:00,150.03,150.03,149.49,149.64,12130.0,150.03,150.03,149.49,149.64,12130.0
2018-11-26 12:30:00,149.54,149.58,149.0,149.08,15200.0,149.54,149.58,149.0,149.08,15200.0
2018-11-26 12:35:00,149.08,149.15,148.6,149.14,24248.0,149.08,149.15,148.6,149.14,24248.0
2018-11-26 12:40:00,149.08,149.26,149.0,149.0,7933.0,149.08,149.26,149.0,149.0,7933.0
2018-11-26 12:45:00,149.0,149.2,148.83,148.96,12426.0,149.0,149.2,148.83,148.96,12426.0
2018-11-26 12:50:00,148.99,149.54,148.98,149.29,11500.0,148.99,149.54,148.98,149.29,11500.0
2018-11-26 12:55:00,149.22,149.35,148.98,149.35,8569.0,149.22,149.35,148.98,149.35,8569.0
2018-11-26 13:00:00,149.35,149.76,149.24,149.7,6071.0,149.35,149.76,149.24,149.7,6071.0
2018-11-26 13:05:00,149.71,150.27,149.7,150.17,6425.0,149.71,150.27,149.7,150.17,6425.0
2018-11-26 13:10:00,150.15,150.22,149.96,149.96,7300.0,150.15,150.22,149.96,149.96,7300.0
2018-11-26 13:15:00,150.13,150.2,150.0,150.18,5344.0,150.13,150.2,150.0,150.18,5344.0
2018-11-26 13:20:00,150.09,150.19,149.87,150.0,8722.0,150.09,150.19,149.87,150.0,8722.0
2018-11-26 13:25:00,149.99,150.04,149.66,150.01,6400.0,149.99,150.04,149.66,150.01,6400.0
2018-11-26 13:30:00,150.0,150.27,149.91,149.97,8908.0,150.0,150.27,149.91,149.97,8908.0
2018-11-26 13:35:00,149.97,149.97,149.68,149.7,6200.0,149.97,149.97,149.68,149.7,6200.0
2018-11-26 13:40:00,149.65,149.7,149.32,149.42,6810.0,149.65,149.7,149.32,149.42,6810.0
2018-11-26 13:45:00,149.4,149.56,149.18,149.18,18100.0,149.4,149.56,149.18,149.18,18100.0
2018-11-26 13:50:00,149.25,149.51,149.18,149.34,8565.0,149.25,149.51,149.18,149.34,8565.0
2018-11-26 13:55:00,149.39,149.75,149.35,149.47,11541.0,149.39,149.75,149.35,149.47,11541.0
2018-11-26 14:00:00,149.5,149.7,149.44,149.44,7267.0,149.5,149.7,149.44,149.44,7267.0
2018-11-26 14:05:00,149.43,149.52,149.32,149.32,8139.0,149.43,149.52,149.32,149.32,8139.0
2018-11-26 14:10:00,149.4,149.77,149.39,149.77,4375.0,149.4,149.77,149.39,149.77,4375.0
2018-11-26 14:15:00,149.77,149.88,149.54,149.59,5100.0,149.77,149.88,149.54,149.59,5100.0
2018-11-26 14:20:00,149.55,150.29,149.55,150.18,5200.0,149.55,150.29,149.55,150.18,5200.0
2018-11-26 14:25:00,150.31,150.36,149.93,150.0,12955.0,150.31,150.36,149.93,150.0,12955.0
2018-11-26 14:30:00,150.0,150.12,149.92,150.05,8000.0,150.0,150.12,149.92,150.05,8000.0
2018-11-26 14:35:00,150.05,150.07,149.87,150.03,11519.0,150.05,150.07,149.87,150.03,11519.0
2018-11-26 14:40:00,150.0,150.03,149.79,149.98,5723.0,150.0,150.03,149.79,149.98,5723.0
2018-11-26 14:45:00,149.9,150.24,149.9,150.01,13346.0,149.9,150.24,149.9,150.01,13346.0
2018-11-26 14:50:00,149.93,150.08,149.88,150.01,6417.0,149.93,150.08,149.88,150.01,6417.0
2018-11-26 14:55:00,150.0,150.33,149.96,150.33,8994.0,150.0,150.33,149.96,150.33,8994.0
2018-11-26 15:00:00,150.29,150.44,150.15,150.24,12450.0,150.29,150.44,150.15,150.24,12450.0
2018-11-26 15:05:00,150.22,150.22,149.8,149.96,7140.0,150.22,150.22,149.8,149.96,7140.0
2018-11-26 15:10:00,149.89,150.14,149.8,150.03,8700.0,149.89,150.14,149.8,150.03,8700.0
2018-11-26 15:15:00,149.99,149.99,149.63,149.76,9968.0,149.99,149.99,149.63,149.76,9968.0
2018-11-26 15:20:00,149.75,149.91,149.74,149.81,9099.0,149.75,149.91,149.74,149.81,9099.0
2018-11-26 15:25:00,149.79,149.98,149.79,149.86,9508.0,149.79,149.98,149.79,149.86,9508.0
2018-11-26 15:30:00,149.88,150.01,149.85,149.96,13538.0,149.88,150.01,149.85,149.96,13538.0
2018-11-26 15:35:00,149.96,150.01,149.87,149.93,15514.0,149.96,150.01,149.87,149.93,15514.0
2018-11-26 15:40:00,149.89,150.0,149.86,150.0,14233.0,149.89,150.0,149.86,150.0,14233.0
2018-11-26 15:45:00,150.01,150.05,149.86,149.93,35364.0,150.01,150.05,149.86,149.93,35364.0
2018-11-26 15:50:00,149.95,150.04,149.66,149.67,43557.0,149.95,150.04,149.66,149.67,43557.0
2018-11-26 15:55:00,149.69,149.75,149.49,149.69,62929.0,149.69,149.75,149.49,149.69,62929.0
2018-11-27 09:30:00,148.8,148.8,147.47,148.38,18750.0,148.8,148.8,147.47,148.38,18750.0
2018-11-27 09:35:00,148.11,149.96,148.1,149.67,23855.0,148.11,149.96,148.1,149.67,23855.0
2018-11-27 09:40:00,149.63,150.09,149.03,149.42,15541.0,149.63,150.09,149.03,149.42,15541.0
2018-11-27 09:45:00,149.67,149.89,149.36,149.66,5350.0,149.67,149.89,149.36,149.66,5350.0
2018-11-27 09:50:00,149.54,149.74,149.05,149.26,6906.0,149.54,149.74,149.05,149.26,6906.0
2018-11-27 09:55:00,149.22,149.76,149.13,149.35,7401.0,149.22,149.76,149.13,149.35,7401.0
2018-11-27 10:00:00,149.2,149.38,148.85,149.18,8913.0,149.2,149.38,148.85,149.18,8913.0
2018-11-27 10:05:00,149.15,149.3,148.8,148.83,35483.0,149.15,149.3,148.8,148.83,35483.0
2018-11-27 10:10:00,148.87,149.02,148.49,148.82,9288.0,148.87,149.02,148.49,148.82,9288.0
2018-11-27 10:15:00,148.75,148.95,148.41,148.83,31432.0,148.75,148.95,148.41,148.83,31432.0
2018-11-27 10:20:00,148.79,148.79,148.16,148.32,20643.0,148.79,148.79,148.16,148.32,20643.0
2018-11-27 10:25:00,148.37,148.37,147.91,148.16,9028.0,148.37,148.37,147.91,148.16,9028.0
2018-11-27 10:30:00,148.1,148.39,148.02,148.22,23141.0,148.1,148.39,148.02,148.22,23141.0
2018-11-27 10:35:00,148.13,148.24,147.92,147.96,8044.0,148.13,148.24,147.92,147.96,8044.0
2018-11-27 10:40:00,147.94,147.95,147.5,147.62,18661.0,147.94,147.95,147.5,147.62,18661.0
2018-11-27 10:45:00,147.53,147.68,147.45,147.63,10970.0,147.53,147.68,147.45,147.63,10970.0
2018-11-27 10:50:00,147.59,147.65,147.18,147.18,46454.0,147.59,147.65,147.18,147.18,46454.0
2018-11-27 10:55:00,147.28,147.93,147.24,147.73,14345.0,147.28,147.93,147.24,147.73,14345.0
2018-11-27 11:00:00,147.71,148.26,147.6,148.25,9418.0,147.71,148.26,147.6,148.25,9418.0
2018-11-27 11:05:00,148.1,148.27,148.01,148.19,9000.0,148.1,148.27,148.01,148.19,9000.0
2018-11-27 11:10:00,148.25,148.25,147.96,148.19,15377.0,148.25,148.25,147.96,148.19,15377.0
2018-11-27 11:15:00,148.18,148.28,148.05,148.28,22733.0,148.18,148.28,148.05,148.28,22733.0
2018-11-27 11:20:00,148.21,148.46,147.79,147.8,28291.0,148.21,148.46,147.79,147.8,28291.0
2018-11-27 11:25:00,147.8,148.09,147.55,147.55,12328.0,147.8,148.09,147.55,147.55,12328.0
2018-11-27 11:30:00,147.67,147.8,147.53,147.59,14015.0,147.67,147.8,147.53,147.59,14015.0
2018-11-27 11:35:00,147.67,148.29,147.67,148.0,11379.0,147.67,148.29,147.67,148.0,11379.0
2018-11-27 11:40:00,148.12,148.12,147.74,147.76,12662.0,148.12,148.12,147.74,147.76,12662.0
2018-11-27 11:45:00,147.75,147.84,147.61,147.76,14324.0,147.75,147.84,147.61,147.76,14324.0
2018-11-27 11:50:00,147.63,147.91,147.26,147.89,11057.0,147.63,147.91,147.26,147.89,11057.0
2018-11-27 11:55:00,147.9,148.01,147.54,147.56,11156.0,147.9,148.01,147.54,147.56,11156.0
2018-11-27 12:00:00,147.62,147.73,147.48,147.71,15239.0,147.62,147.73,147.48,147.71,15239.0
2018-11-27 12:05:00,147.65,147.76,147.47,147.56,11075.0,147.65,147.76,147.47,147.56,11075.0
2018-11-27 12:10:00,147.55,147.71,147.4,147.67,9431.0,147.55,147.71,147.4,147.67,9431.0
2018-11-27 12:15:00,147.6,147.72,147.5,147.59,6787.0,147.6,147.72,147.5,147.59,6787.0
2018-11-27 12:20:00,147.54,147.64,147.4,147.51,8249.0,147.54,147.64,147.4,147.51,8249.0
2018-11-27 12:25:00,147.44,147.49,147.05,147.12,8632.0,147.44,147.49,147.05,147.12,8632.0
2018-11-27 12:30:00,147.06,147.17,147.0,147.17,7795.0,147.06,147.17,147.0,147.17,7795.0
2018-11-27 12:35:00,147.18,147.53,147.08,147.5,8147.0,147.18,147.53,147.08,147.5,8147.0
2018-11-27 12:40:00,147.5,147.51,147.26,147.3,6700.0,147.5,147.51,147.26,147.3,6700.0
2018-11-27 12:45:00,147.26,147.36,147.09,147.11,7170.0,147.26,147.36,147.09,147.11,7170.0
2018-11-27 12:50:00,147.1,147.28,147.0,147.14,6842.0,147.1,147.28,147.0,147.14,6842.0
2018-11-27 12:55:00,147.08,147.2,146.67,146.79,19321.0,147.08,147.2,146.67,146.79,19321.0
2018-11-27 13:00:00,146.79,146.95,146.42,146.62,6916.0,146.79,146.95,146.42,146.62,6916.0
2018-11-27 13:05:00,146.64,146.76,146.33,146.44,7317.0,146.64,146.76,146.33,146.44,7317.0
2018-11-27 13:10:00,146.43,146.53,146.22,146.37,10816.0,146.43,146.53,146.22,146.37,10816.0
2018-11-27 13:15:00,146.45,146.79,146.21,146.53,14400.0,146.45,146.79,146.21,146.53,14400.0
2018-11-27 13:20:00,146.54,146.58,146.17,146.53,14056.0,146.54,146.58,146.17,146.53,14056.0
2018-11-27 13:25:00,146.35,146.58,146.35,146.53,7533.0,146.35,146.58,146.35,146.53,7533.0
2018-11-27 13:30:00,146.4,146.63,146.33,146.5,8497.0,146.4,146.63,146.33,146.5,8497.0
2018-11-27 13:35:00,146.39,146.68,146.33,146.68,7811.0,146.39,146.68,146.33,146.68,7811.0
2018-11-27 13:40:00,146.56,146.8,146.51,146.53,8646.0,146.56,146.8,146.51,146.53,8646.0
2018-11-27 13:45:00,146.51,146.59,146.43,146.58,6006.0,146.51,146.59,146.43,146.58,6006.0
2018-11-27 13:50:00,146.58,146.59,146.46,146.55,6941.0,146.58,146.59,146.46,146.55,6941.0
2018-11-27 13:55:00,146.55,146.94,146.48,146.94,34202.0,146.55,146.94,146.48,146.94,34202.0
2018-11-27 14:00:00,146.97,147.79,146.97,147.76,10006.0,146.97,147.79,146.97,147.76,10006.0
2018-11-27 14:05:00,147.68,147.89,147.52,147.56,16445.0,147.68,147.89,147.52,147.56,16445.0
2018-11-27 14:10:00,147.49,147.79,147.4,147.77,10154.0,147.49,147.79,147.4,147.77,10154.0
2018-11-27 14:15:00,147.78,148.11,147.6,147.99,8700.0,147.78,148.11,147.6,147.99,8700.0
2018-11-27 14:20:00,148.05,148.1,147.71,148.1,9744.0,148.05,148.1,147.71,148.1,9744.0
2018-11-27 14:25:00,148.03,148.04,147.55,147.61,21474.0,148.03,148.04,147.55,147.61,21474.0
2018-11-27 14:30:00,147.55,147.69,147.49,147.68,10908.0,147.55,147.69,147.49,147.68,10908.0
2018-11-27 14:35:00,147.68,148.01,147.67,147.81,12913.0,147.68,148.01,147.67,147.81,12913.0
2018-11-27 14:40:00,147.84,148.39,147.84,148.39,14114.0,147.84,148.39,147.84,148.39,14114.0
2018-11-27 14:45:00,148.39,148.49,148.25,148.28,11624.0,148.39,148.49,148.25,148.28,11624.0
2018-11-27 14:50:00,148.22,148.23,147.95,148.08,10903.0,148.22,148.23,147.95,148.08,10903.0
2018-11-27 14:55:00,148.09,148.37,148.09,148.22,9704.0,148.09,148.37,148.09,148.22,9704.0
2018-11-27 15:00:00,148.16,148.21,147.88,147.99,15314.0,148.16,148.21,147.88,147.99,15314.0
2018-11-27 15:05:00,147.96,148.19,147.67,147.95,20798.0,147.96,148.19,147.67,147.95,20798.0
2018-11-27 15:10:00,147.95,148.01,147.72,147.76,14625.0,147.95,148.01,147.72,147.76,14625.0
2018-11-27 15:15:00,147.77,147.8,147.59,147.67,35495.0,147.77,147.8,147.59,147.67,35495.0
2018-11-27 15:20:00,147.63,147.77,147.62,147.76,18376.0,147.63,147.77,147.62,147.76,18376.0
2018-11-27 15:25:00,147.74,148.02,147.74,147.97,18834.0,147.74,148.02,147.74,147.97,18834.0
2018-11-27 15:30:00,147.99,148.08,147.85,148.08,24914.0,147.99,148.08,147.85,148.08,24914.0
2018-11-27 15:35:00,148.1,148.29,148.1,148.12,51333.0,148.1,148.29,148.1,148.12,51333.0
2018-11-27 15:40:00,148.14,148.14,147.69,147.74,53556.0,148.14,148.14,147.69,147.74,53556.0
2018-11-27 15:45:00,147.74,148.54,147.71,148.51,45313.0,147.74,148.54,147.71,148.51,45313.0
2018-11-27 15:50:00,148.48,148.55,148.3,148.32,40760.0,148.48,148.55,148.3,148.32,40760.0
2018-11-27 15:55:00,148.33,148.75,148.3,148.56,79474.0,148.33,148.75,148.3,148.56,79474.0
2018-11-28 09:30:00,158.5,158.5,152.33,157.5,299708.0,158.5,158.5,152.33,157.5,299708.0
2018-11-28 09:35:00,157.5,158.89,156.2,156.66,136023.0,157.5,158.89,156.2,156.66,136023.0
2018-11-28 09:40:00,156.8,157.81,156.79,157.38,89388.0,156.8,157.81,156.79,157.38,89388.0
2018-11-28 09:45:00,157.4,158.48,156.97,158.09,71450.0,157.4,158.48,156.97,158.09,71450.0
2018-11-28 09:50:00,158.06,160.14,157.95,159.38,120431.0,158.06,160.14,157.95,159.38,120431.0
2018-11-28 09:55:00,159.15,160.07,157.59,159.3,94298.0,159.15,160.07,157.59,159.3,94298.0
2018-11-28 10:00:00,159.47,160.18,158.5,158.56,53310.0,159.47,160.18,158.5,158.56,53310.0
2018-11-28 10:05:00,158.51,159.12,158.0,158.65,42617.0,158.51,159.12,158.0,158.65,42617.0
2018-11-28 10:10:00,158.58,158.95,158.0,158.84,28214.0,158.58,158.95,158.0,158.84,28214.0
2018-11-28 10:15:00,158.82,158.92,157.95,158.26,34603.0,158.82,158.92,157.95,158.26,34603.0
2018-11-28 10:20:00,158.26,158.74,157.38,158.28,45890.0,158.26,158.74,157.38,158.28,45890.0
2018-11-28 10:25:00,158.52,158.53,156.9,157.61,32437.0,158.52,158.53,156.9,157.61,32437.0
2018-11-28 10:30:00,157.64,159.95,157.64,159.76,57055.0,157.64,159.95,157.64,159.76,57055.0
2018-11-28 10:35:00,159.7,160.0,159.0,159.22,54562.0,159.7,160.0,159.0,159.22,54562.0
2018-11-28 10:40:00,159.22,160.98,159.22,160.53,82809.0,159.22,160.98,159.22,160.53,82809.0
2018-11-28 10:45:00,160.4,162.13,160.35,161.67,65428.0,160.4,162.13,160.35,161.67,65428.0
2018-11-28 10:50:00,161.67,163.0,161.21,163.0,81384.0,161.67,163.0,161.21,163.0,81384.0
2018-11-28 10:55:00,162.98,163.27,162.15,162.42,39391.0,162.98,163.27,162.15,162.42,39391.0
2018-11-28 11:00:00,162.4,163.15,162.16,162.99,53474.0,162.4,163.15,162.16,162.99,53474.0
2018-11-28 11:05:00,163.02,164.44,162.94,164.25,86337.0,163.02,164.44,162.94,164.25,86337.0
2018-11-28 11:10:00,164.09,164.4,162.52,163.46,43178.0,164.09,164.4,162.52,163.46,43178.0
2018-11-28 11:15:00,163.32,163.82,162.67,162.77,43986.0,163.32,163.82,162.67,162.77,43986.0
2018-11-28 11:20:00,162.77,163.48,162.68,163.06,33027.0,162.77,163.48,162.68,163.06,33027.0
2018-11-28 11:25:00,163.08,164.17,163.05,164.0,62565.0,163.08,164.17,163.05,164.0,62565.0
2018-11-28 11:30:00,163.93,164.51,163.7,164.39,49673.0,163.93,164.51,163.7,164.39,49673.0
2018-11-28 11:35:00,164.39,164.52,163.39,164.0,90910.0,164.39,164.52,163.39,164.0,90910.0
2018-11-28 11:40:00,164.05,165.87,164.0,165.84,65028.0,164.05,165.87,164.0,165.84,65028.0
2018-11-28 11:45:00,165.84,165.85,164.33,164.83,47906.0,165.84,165.85,164.33,164.83,47906.0
2018-11-28 11:50:00,164.77,165.48,164.54,165.3,32715.0,164.77,165.48,164.54,165.3,32715.0
2018-11-28 11:55:00,165.29,166.29,165.01,165.95,66855.0,165.29,166.29,165.01,165.95,66855.0
2018-11-28 12:00:00,165.95,166.89,165.65,166.73,54742.0,165.95,166.89,165.65,166.73,54742.0
2018-11-28 12:05:00,166.73,166.9,165.33,166.5,52949.0,166.73,166.9,165.33,166.5,52949.0
2018-11-28 12:10:00,166.5,166.86,165.94,166.86,33164.0,166.5,166.86,165.94,166.86,33164.0
2018-11-28 12:15:00,166.86,167.19,166.43,166.81,28251.0,166.86,167.19,166.43,166.81,28251.0
2018-11-28 12:20:00,166.7,168.29,166.7,168.2,51263.0,166.7,168.29,166.7,168.2,51263.0
2018-11-28 12:25:00,168.18,168.29,167.31,167.66,30309.0,168.18,168.29,167.31,167.66,30309.0
2018-11-28 12:30:00,167.72,167.95,166.9,167.28,34959.0,167.72,167.95,166.9,167.28,34959.0
2018-11-28 12:35:00,167.28,167.48,166.98,167.43,22213.0,167.28,167.48,166.98,167.43,22213.0
2018-11-28 12:40:00,167.44,168.21,167.25,167.93,28274.0,167.44,168.21,167.25,167.93,28274.0
2018-11-28 12:45:00,167.93,168.1,167.51,167.92,21067.0,167.93,168.1,167.51,167.92,21067.0
2018-11-28 12:50:00,167.91,168.46,167.8,168.38,22208.0,167.91,168.46,167.8,168.38,22208.0
2018-11-28 12:55:00,168.32,169.53,168.28,168.96,52857.0,168.32,169.53,168.28,168.96,52857.0
2018-11-28 13:00:00,168.89,168.96,167.04,167.08,46014.0,168.89,168.96,167.04,167.08,46014.0
2018-11-28 13:05:00,167.01,167.14,166.54,166.97,37913.0,167.01,167.14,166.54,166.97,37913.0
2018-11-28 13:10:00,166.9,166.9,165.87,166.23,41372.0,166.9,166.9,165.87,166.23,41372.0
2018-11-28 13:15:00,166.09,167.27,165.91,167.05,42252.0,166.09,167.27,165.91,167.05,42252.0
2018-11-28 13:20:00,166.95,167.68,166.81,167.51,33008.0,166.95,167.68,166.81,167.51,33008.0
2018-11-28 13:25:00,167.48,167.49,166.25,166.51,29598.0,167.48,167.49,166.25,166.51,29598.0
2018-11-28 13:30:00,166.56,166.57,165.63,165.96,34610.0,166.56,166.57,165.63,165.96,34610.0
2018-11-28 13:35:00,165.75,166.67,165.66,166.28,41766.0,165.75,166.67,165.66,166.28,41766.0
2018-11-28 13:40:00,166.26,167.22,166.0,166.83,21940.0,166.26,167.22,166.0,166.83,21940.0
2018-11-28 13:45:00,166.78,167.01,166.4,167.01,9247.0,166.78,167.01,166.4,167.01,9247.0
2018-11-28 13:50:00,167.01,167.2,166.6,167.2,12324.0,167.01,167.2,166.6,167.2,12324.0
2018-11-28 13:55:00,167.22,167.46,166.89,167.46,19688.0,167.22,167.46,166.89,167.46,19688.0
2018-11-28 14:00:00,167.33,167.68,167.16,167.58,15252.0,167.33,167.68,167.16,167.58,15252.0
2018-11-28 14:05:00,167.63,168.41,167.49,168.0,30574.0,167.63,168.41,167.49,168.0,30574.0
2018-11-28 14:10:00,168.19,168.48,167.64,168.26,21930.0,168.19,168.48,167.64,168.26,21930.0
2018-11-28 14:15:00,168.45,168.45,167.69,168.1,18021.0,168.45,168.45,167.69,168.1,18021.0
2018-11-28 14:20:00,168.0,168.15,167.45,167.67,15511.0,168.0,168.15,167.45,167.67,15511.0
2018-11-28 14:25:00,167.66,168.39,167.66,168.2,22370.0,167.66,168.39,167.66,168.2,22370.0
2018-11-28 14:30:00,168.16,168.43,168.0,168.24,11747.0,168.16,168.43,168.0,168.24,11747.0
2018-11-28 14:35:00,168.34,168.36,167.47,167.5,23141.0,168.34,168.36,167.47,167.5,23141.0
2018-11-28 14:40:00,167.48,168.05,167.48,167.95,27831.0,167.48,168.05,167.48,167.95,27831.0
2018-11-28 14:45:00,167.94,168.11,167.72,167.93,26241.0,167.94,168.11,167.72,167.93,26241.0
2018-11-28 14:50:00,167.87,168.4,167.72,168.25,36800.0,167.87,168.4,167.72,168.25,36800.0
2018-11-28 14:55:00,168.19,168.19,167.83,168.08,15774.0,168.19,168.19,167.83,168.08,15774.0
2018-11-28 15:00:00,167.95,168.06,167.8,167.86,30373.0,167.95,168.06,167.8,167.86,30373.0
2018-11-28 15:05:00,167.82,167.9,166.85,167.06,17977.0,167.82,167.9,166.85,167.06,17977.0
2018-11-28 15:10:00,167.05,167.78,167.05,167.66,15579.0,167.05,167.78,167.05,167.66,15579.0
2018-11-28 15:15:00,167.65,167.93,167.59,167.92,15064.0,167.65,167.93,167.59,167.92,15064.0
2018-11-28 15:20:00,167.95,168.09,167.85,168.0,28670.0,167.95,168.09,167.85,168.0,28670.0
2018-11-28 15:25:00,168.0,168.33,168.0,168.07,19929.0,168.0,168.33,168.0,168.07,19929.0
2018-11-28 15:30:00,168.1,168.11,167.78,167.83,66975.0,168.1,168.11,167.78,167.83,66975.0
2018-11-28 15:35:00,167.84,167.86,167.31,167.41,37218.0,167.84,167.86,167.31,167.41,37218.0
2018-11-28 15:40:00,167.41,167.42,166.99,167.11,38723.0,167.41,167.42,166.99,167.11,38723.0
2018-11-28 15:45:00,167.11,167.21,166.75,167.08,59656.0,167.11,167.21,166.75,167.08,59656.0
2018-11-28 15:50:00,167.1,167.5,166.91,167.44,74257.0,167.1,167.5,166.91,167.44,74257.0
2018-11-28 15:55:00,167.46,167.98,167.18,167.51,174890.0,167.46,167.98,167.18,167.51,174890.0
2018-11-29 09:30:00,167.45,168.05,166.37,167.37,34802.0,167.45,168.05,166.37,167.37,34802.0
2018-11-29 09:35:00,167.46,167.7,166.2,167.56,23025.0,167.46,167.7,166.2,167.56,23025.0
2018-11-29 09:40:00,167.56,167.56,166.33,166.33,13283.0,167.56,167.56,166.33,166.33,13283.0
2018-11-29 09:45:00,166.12,166.22,165.39,165.87,16197.0,166.12,166.22,165.39,165.87,16197.0
2018-11-29 09:50:00,165.86,165.89,164.87,165.0,33010.0,165.86,165.89,164.87,165.0,33010.0
2018-11-29 09:55:00,164.81,164.97,164.08,164.53,16817.0,164.81,164.97,164.08,164.53,16817.0
2018-11-29 10:00:00,164.56,165.16,164.43,164.55,19956.0,164.56,165.16,164.43,164.55,19956.0
2018-11-29 10:05:00,164.7,164.79,163.9,164.11,27458.0,164.7,164.79,163.9,164.11,27458.0
2018-11-29 10:10:00,164.35,164.76,163.99,164.64,11786.0,164.35,164.76,163.99,164.64,11786.0
2018-11-29 10:15:00,164.56,164.66,163.68,163.72,11512.0,164.56,164.66,163.68,163.72,11512.0
2018-11-29 10:20:00,163.9,164.73,163.85,164.73,22404.0,163.9,164.73,163.85,164.73,22404.0
2018-11-29 10:25:00,164.66,165.44,164.6,165.2,16119.0,164.66,165.44,164.6,165.2,16119.0
2018-11-29 10:30:00,165.2,166.27,165.19,165.69,12872.0,165.2,166.27,165.19,165.69,12872.0
2018-11-29 10:35:00,165.51,165.79,165.3,165.67,68749.0,165.51,165.79,165.3,165.67,68749.0
2018-11-29 10:40:00,165.66,165.8,164.72,164.98,27516.0,165.66,165.8,164.72,164.98,27516.0
2018-11-29 10:45:00,164.99,166.76,164.98,166.05,31125.0,164.99,166.76,164.98,166.05,31125.0
2018-11-29 10:50:00,166.06,167.23,165.95,166.44,31364.0,166.06,167.23,165.95,166.44,31364.0
2018-11-29 10:55:00,166.63,166.85,166.39,166.79,25325.0,166.63,166.85,166.39,166.79,25325.0
2018-11-29 11:00:00,166.85,166.92,166.42,166.71,30266.0,166.85,166.92,166.42,166.71,30266.0
2018-11-29 11:05:00,166.67,166.92,166.36,166.53,17614.0,166.67,166.92,166.36,166.53,17614.0
2018-11-29 11:10:00,166.38,166.67,166.3,166.66,9180.0,166.38,166.67,166.3,166.66,9180.0
2018-11-29 11:15:00,166.61,166.61,166.34,166.37,11783.0,166.61,166.61,166.34,166.37,11783.0
2018-11-29 11:20:00,166.32,167.01,166.0,166.87,16078.0,166.32,167.01,166.0,166.87,16078.0
2018-11-29 11:25:00,166.92,167.34,166.89,167.06,10601.0,166.92,167.34,166.89,167.06,10601.0
2018-11-29 11:30:00,167.0,167.0,166.53,166.54,11580.0,167.0,167.0,166.53,166.54,11580.0
2018-11-29 11:35:00,166.54,166.86,166.38,166.67,6970.0,166.54,166.86,166.38,166.67,6970.0
2018-11-29 11:40:00,166.77,166.85,166.6,166.6,9624.0,166.77,166.85,166.6,166.6,9624.0
2018-11-29 11:45:00,166.59,166.77,166.39,166.74,13834.0,166.59,166.77,166.39,166.74,13834.0
2018-11-29 11:50:00,166.68,166.74,166.5,166.72,7356.0,166.68,166.74,166.5,166.72,7356.0
2018-11-29 11:55:00,166.79,167.0,166.62,166.97,11438.0,166.79,167.0,166.62,166.97,11438.0
2018-11-29 12:00:00,166.97,167.24,166.96,167.11,12038.0,166.97,167.24,166.96,167.11,12038.0
2018-11-29 12:05:00,167.05,167.06,166.88,166.99,12800.0,167.05,167.06,166.88,166.99,12800.0
2018-11-29 12:10:00,166.94,167.38,166.94,167.38,9625.0,166.94,167.38,166.94,167.38,9625.0
2018-11-29 12:15:00,167.41,167.96,167.4,167.9,24604.0,167.41,167.96,167.4,167.9,24604.0
2018-11-29 12:20:00,167.96,168.0,167.55,167.61,12030.0,167.96,168.0,167.55,167.61,12030.0
2018-11-29 12:25:00,167.65,168.55,167.56,168.45,20691.0,167.65,168.55,167.56,168.45,20691.0
2018-11-29 12:30:00,168.45,168.83,168.32,168.4,18678.0,168.45,168.83,168.32,168.4,18678.0
2018-11-29 12:35:00,168.35,168.35,167.92,168.15,8972.0,168.35,168.35,167.92,168.15,8972.0
2018-11-29 12:40:00,168.11,168.39,168.01,168.08,30594.0,168.11,168.39,168.01,168.08,30594.0
2018-11-29 12:45:00,168.11,168.12,167.42,167.42,4328.0,168.11,168.12,167.42,167.42,4328.0
2018-11-29 12:50:00,167.43,168.31,167.36,168.24,11758.0,167.43,168.31,167.36,168.24,11758.0
2018-11-29 12:55:00,168.31,168.38,168.08,168.14,17990.0,168.31,168.38,168.08,168.14,17990.0
2018-11-29 13:00:00,168.08,168.16,168.0,168.16,4813.0,168.08,168.16,168.0,168.16,4813.0
2018-11-29 13:05:00,168.17,168.17,167.71,167.71,13822.0,168.17,168.17,167.71,167.71,13822.0
2018-11-29 13:10:00,167.87,167.93,167.33,167.49,14632.0,167.87,167.93,167.33,167.49,14632.0
2018-11-29 13:15:00,167.58,167.58,167.16,167.27,9438.0,167.58,167.58,167.16,167.27,9438.0
2018-11-29 13:20:00,167.27,167.35,167.06,167.33,15301.0,167.27,167.35,167.06,167.33,15301.0
2018-11-29 13:25:00,167.31,167.68,167.11,167.11,9900.0,167.31,167.68,167.11,167.11,9900.0
2018-11-29 13:30:00,167.1,167.29,167.1,167.22,6337.0,167.1,167.29,167.1,167.22,6337.0
2018-11-29 13:35:00,167.23,167.6,167.16,167.39,12819.0,167.23,167.6,167.16,167.39,12819.0
2018-11-29 13:40:00,167.33,167.6,167.24,167.49,6022.0,167.33,167.6,167.24,167.49,6022.0
2018-11-29 13:45:00,167.63,167.71,167.5,167.71,5495.0,167.63,167.71,167.5,167.71,5495.0
2018-11-29 13:50:00,167.72,167.79,167.62,167.62,5100.0,167.72,167.79,167.62,167.62,5100.0
2018-11-29 13:55:00,167.62,167.65,167.23,167.37,12125.0,167.62,167.65,167.23,167.37,12125.0
2018-11-29 14:00:00,167.32,167.52,167.22,167.22,5102.0,167.32,167.52,167.22,167.22,5102.0
2018-11-29 14:05:00,167.26,167.31,167.04,167.1,12637.0,167.26,167.31,167.04,167.1,12637.0
2018-11-29 14:10:00,167.15,167.65,167.07,167.65,17514.0,167.15,167.65,167.07,167.65,17514.0
2018-11-29 14:15:00,167.68,167.68,167.4,167.5,7930.0,167.68,167.68,167.4,167.5,7930.0
2018-11-29 14:20:00,167.45,167.51,167.32,167.51,7032.0,167.45,167.51,167.32,167.51,7032.0
2018-11-29 14:25:00,167.44,167.54,167.33,167.41,6451.0,167.44,167.54,167.33,167.41,6451.0
2018-11-29 14:30:00,167.33,167.55,167.23,167.4,10518.0,167.33,167.55,167.23,167.4,10518.0
2018-11-29 14:35:00,167.46,167.64,167.37,167.37,8701.0,167.46,167.64,167.37,167.37,8701.0
2018-11-29 14:40:00,167.39,167.74,167.31,167.69,6661.0,167.39,167.74,167.31,167.69,6661.0
2018-11-29 14:45:00,167.78,168.31,167.72,168.22,8804.0,167.78,168.31,167.72,168.22,8804.0
2018-11-29 14:50:00,168.28,168.46,168.14,168.35,12200.0,168.28,168.46,168.14,168.35,12200.0
2018-11-29 14:55:00,168.25,168.63,168.19,168.63,16163.0,168.25,168.63,168.19,168.63,16163.0
2018-11-29 15:00:00,168.85,168.85,168.37,168.37,9538.0,168.85,168.85,168.37,168.37,9538.0
2018-11-29 15:05:00,168.35,168.64,168.3,168.64,11726.0,168.35,168.64,168.3,168.64,11726.0
2018-11-29 15:10:00,168.64,168.69,168.14,168.45,15988.0,168.64,168.69,168.14,168.45,15988.0
2018-11-29 15:15:00,168.44,168.53,168.35,168.38,13747.0,168.44,168.53,168.35,168.38,13747.0
2018-11-29 15:20:00,168.35,168.47,168.01,168.01,13201.0,168.35,168.47,168.01,168.01,13201.0
2018-11-29 15:25:00,168.0,168.02,167.69,168.02,19197.0,168.0,168.02,167.69,168.02,19197.0
2018-11-29 15:30:00,167.94,168.29,167.79,168.25,11219.0,167.94,168.29,167.79,168.25,11219.0
2018-11-29 15:35:00,168.26,168.46,168.19,168.28,15947.0,168.26,168.46,168.19,168.28,15947.0
2018-11-29 15:40:00,168.28,168.34,168.2,168.33,20481.0,168.28,168.34,168.2,168.33,20481.0
2018-11-29 15:45:00,168.28,168.48,168.28,168.48,20782.0,168.28,168.48,168.28,168.48,20782.0
2018-11-29 15:50:00,168.47,168.64,168.41,168.64,33724.0,168.47,168.64,168.41,168.64,33724.0
2018-11-29 15:55:00,168.61,168.64,168.41,168.51,68194.0,168.61,168.64,168.41,168.51,68194.0
2018-11-30 09:30:00,168.59,171.42,168.37,169.9,34364.0,168.59,171.42,168.37,169.9,34364.0
2018-11-30 09:35:00,170.11,171.16,169.7,171.06,21193.0,170.11,171.16,169.7,171.06,21193.0
2018-11-30 09:40:00,171.06,172.22,171.06,171.7,22420.0,171.06,172.22,171.06,171.7,22420.0
2018-11-30 09:45:00,171.49,171.9,171.2,171.21,14383.0,171.49,171.9,171.2,171.21,14383.0
2018-11-30 09:50:00,171.16,171.17,169.7,169.7,35909.0,171.16,171.17,169.7,169.7,35909.0
2018-11-30 09:55:00,169.59,170.08,169.45,170.08,13462.0,169.59,170.08,169.45,170.08,13462.0
2018-11-30 10:00:00,169.93,169.93,168.75,168.76,12340.0,169.93,169.93,168.75,168.76,12340.0
2018-11-30 10:05:00,168.76,169.44,168.61,169.39,23469.0,168.76,169.44,168.61,169.39,23469.0
2018-11-30 10:10:00,169.4,169.5,168.5,168.72,17605.0,169.4,169.5,168.5,168.72,17605.0
2018-11-30 10:15:00,168.83,169.14,168.53,168.53,14462.0,168.83,169.14,168.53,168.53,14462.0
2018-11-30 10:20:00,168.6,169.05,168.5,168.68,38339.0,168.6,169.05,168.5,168.68,38339.0
2018-11-30 10:25:00,168.77,168.8,168.28,168.36,22253.0,168.77,168.8,168.28,168.36,22253.0
2018-11-30 10:30:00,168.39,168.58,168.0,168.52,14676.0,168.39,168.58,168.0,168.52,14676.0
2018-11-30 10:35:00,168.57,168.93,168.53,168.82,18514.0,168.57,168.93,168.53,168.82,18514.0
2018-11-30 10:40:00,168.79,168.79,168.35,168.67,18839.0,168.79,168.79,168.35,168.67,18839.0
2018-11-30 10:45:00,168.7,168.79,168.0,168.0,23980.0,168.7,168.79,168.0,168.0,23980.0
2018-11-30 10:50:00,168.01,168.27,167.67,168.21,13930.0,168.01,168.27,167.67,168.21,13930.0
2018-11-30 10:55:00,168.32,168.73,168.3,168.65,11455.0,168.32,168.73,168.3,168.65,11455.0
2018-11-30 11:00:00,168.57,168.66,168.28,168.48,15698.0,168.57,168.66,168.28,168.48,15698.0
2018-11-30 11:05:00,168.58,168.58,168.19,168.49,44495.0,168.58,168.58,168.19,168.49,44495.0
2018-11-30 11:10:00,168.43,168.43,168.18,168.35,19798.0,168.43,168.43,168.18,168.35,19798.0
2018-11-30 11:15:00,168.36,168.54,168.0,168.54,29254.0,168.36,168.54,168.0,168.54,29254.0
2018-11-30 11:20:00,168.54,168.89,168.49,168.53,23367.0,168.54,168.89,168.49,168.53,23367.0
2018-11-30 11:25:00,168.61,168.61,168.26,168.32,5300.0,168.61,168.61,168.26,168.32,5300.0
2018-11-30 11:30:00,168.31,168.65,168.08,168.51,10284.0,168.31,168.65,168.08,168.51,10284.0
2018-11-30 11:35:00,168.48,168.64,168.06,168.19,9320.0,168.48,168.64,168.06,168.19,9320.0
2018-11-30 11:40:00,168.15,168.2,167.88,167.88,9467.0,168.15,168.2,167.88,167.88,9467.0
2018-11-30 11:45:00,167.88,167.88,167.64,167.64,4170.0,167.88,167.88,167.64,167.64,4170.0
2018-11-30 11:50:00,167.57,167.65,167.1,167.1,11489.0,167.57,167.65,167.1,167.1,11489.0
2018-11-30 11:55:00,167.04,167.33,167.0,167.13,12170.0,167.04,167.33,167.0,167.13,12170.0
2018-11-30 12:00:00,167.07,167.08,166.83,166.83,7287.0,167.07,167.08,166.83,166.83,7287.0
2018-11-30 12:05:00,166.76,167.32,166.76,167.29,8161.0,166.76,167.32,166.76,167.29,8161.0
2018-11-30 12:10:00,167.35,167.5,167.26,167.49,24039.0,167.35,167.5,167.26,167.49,24039.0
2018-11-30 12:15:00,167.48,167.62,167.28,167.45,23828.0,167.48,167.62,167.28,167.45,23828.0
2018-11-30 12:20:00,167.38,167.5,166.85,166.89,13421.0,167.38,167.5,166.85,166.89,13421.0
2018-11-30 12:25:00,166.86,166.95,166.78,166.87,9529.0,166.86,166.95,166.78,166.87,9529.0
2018-11-30 12:30:00,166.88,166.88,166.23,166.5,14622.0,166.88,166.88,166.23,166.5,14622.0
2018-11-30 12:35:00,166.39,166.67,166.37,166.5,17435.0,166.39,166.67,166.37,166.5,17435.0
2018-11-30 12:40:00,166.55,166.55,165.52,165.62,39301.0,166.55,166.55,165.52,165.62,39301.0
2018-11-30 12:45:00,165.61,166.37,165.61,166.37,14055.0,165.61,166.37,165.61,166.37,14055.0
2018-11-30 12:50:00,166.34,166.81,166.29,166.81,14446.0,166.34,166.81,166.29,166.81,14446.0
2018-11-30 12:55:00,166.85,166.86,166.53,166.57,6404.0,166.85,166.86,166.53,166.57,6404.0
2018-11-30 13:00:00,166.5,166.51,165.94,165.94,9296.0,166.5,166.51,165.94,165.94,9296.0
2018-11-30 13:05:00,165.9,166.08,165.66,165.67,6691.0,165.9,166.08,165.66,165.67,6691.0
2018-11-30 13:10:00,165.59,165.73,165.14,165.26,7669.0,165.59,165.73,165.14,165.26,7669.0
2018-11-30 13:15:00,165.2,165.66,165.16,165.66,9376.0,165.2,165.66,165.16,165.66,9376.0
2018-11-30 13:20:00,165.62,165.64,165.37,165.54,11290.0,165.62,165.64,165.37,165.54,11290.0
2018-11-30 13:25:00,165.59,165.67,165.26,165.26,6500.0,165.59,165.67,165.26,165.26,6500.0
2018-11-30 13:30:00,165.26,165.84,165.07,165.83,13133.0,165.26,165.84,165.07,165.83,13133.0
2018-11-30 13:35:00,166.01,166.18,165.88,166.11,9179.0,166.01,166.18,165.88,166.11,9179.0
2018-11-30 13:40:00,166.1,166.71,166.08,166.71,17514.0,166.1,166.71,166.08,166.71,17514.0
2018-11-30 13:45:00,166.71,166.85,166.55,166.74,15454.0,166.71,166.85,166.55,166.74,15454.0
2018-11-30 13:50:00,166.75,167.13,166.74,167.13,8782.0,166.75,167.13,166.74,167.13,8782.0
2018-11-30 13:55:00,167.14,167.42,167.12,167.33,14995.0,167.14,167.42,167.12,167.33,14995.0
2018-11-30 14:00:00,167.32,167.62,167.27,167.56,19432.0,167.32,167.62,167.27,167.56,19432.0
2018-11-30 14:05:00,167.49,167.54,166.85,166.91,10396.0,167.49,167.54,166.85,166.91,10396.0
2018-11-30 14:10:00,166.85,167.02,166.61,166.86,15738.0,166.85,167.02,166.61,166.86,15738.0
2018-11-30 14:15:00,166.89,167.29,166.89,167.22,12003.0,166.89,167.29,166.89,167.22,12003.0
2018-11-30 14:20:00,167.21,167.24,166.92,167.1,11298.0,167.21,167.24,166.92,167.1,11298.0
2018-11-30 14:25:00,167.08,167.16,166.95,167.16,9648.0,167.08,167.16,166.95,167.16,9648.0
2018-11-30 14:30:00,167.11,167.46,167.03,167.15,18432.0,167.11,167.46,167.03,167.15,18432.0
2018-11-30 14:35:00,167.23,167.34,167.19,167.24,4733.0,167.23,167.34,167.19,167.24,4733.0
2018-11-30 14:40:00,167.25,167.5,167.13,167.4,18090.0,167.25,167.5,167.13,167.4,18090.0
2018-11-30 14:45:00,167.46,167.67,167.43,167.47,21107.0,167.46,167.67,167.43,167.47,21107.0
2018-11-30 14:50:00,167.44,167.5,167.15,167.19,14438.0,167.44,167.5,167.15,167.19,14438.0
2018-11-30 14:55:00,167.2,167.4,167.15,167.34,12711.0,167.2,167.4,167.15,167.34,12711.0
2018-11-30 15:00:00,167.4,167.45,167.27,167.39,16571.0,167.4,167.45,167.27,167.39,16571.0
2018-11-30 15:05:00,167.32,167.45,167.24,167.44,14604.0,167.32,167.45,167.24,167.44,14604.0
2018-11-30 15:10:00,167.42,167.43,167.06,167.14,17013.0,167.42,167.43,167.06,167.14,17013.0
2018-11-30 15:15:00,167.14,167.42,167.14,167.22,18270.0,167.14,167.42,167.14,167.22,18270.0
2018-11-30 15:20:00,167.23,167.49,167.17,167.2,17948.0,167.23,167.49,167.17,167.2,17948.0
2018-11-30 15:25:00,167.2,167.28,167.05,167.05,20726.0,167.2,167.28,167.05,167.05,20726.0
2018-11-30 15:30:00,167.05,167.1,166.76,167.09,27123.0,167.05,167.1,166.76,167.09,27123.0
2018-11-30 15:35:00,167.06,167.28,167.03,167.16,30583.0,167.06,167.28,167.03,167.16,30583.0
2018-11-30 15:40:00,167.14,167.44,167.0,167.25,29609.0,167.14,167.44,167.0,167.25,29609.0
2018-11-30 15:45:00,167.23,167.23,166.7,166.72,49805.0,167.23,167.23,166.7,166.72,49805.0
2018-11-30 15:50:00,166.7,166.71,166.32,166.37,68749.0,166.7,166.71,166.32,166.37,68749.0
2018-11-30 15:55:00,166.32,166.72,165.69,166.13,222501.0,166.32,166.72,165.69,166.13,222501.0
2018-12-03 09:30:00,168.85,168.86,167.32,168.22,43119.0,168.85,168.86,167.32,168.22,43119.0
2018-12-03 09:35:00,168.09,168.32,166.63,166.83,29849.0,168.09,168.32,166.63,166.83,29849.0
2018-12-03 09:40:00,166.68,166.76,164.6,165.09,26570.0,166.68,166.76,164.6,165.09,26570.0
2018-12-03 09:45:00,165.08,165.7,164.56,164.85,22112.0,165.08,165.7,164.56,164.85,22112.0
2018-12-03 09:50:00,164.85,164.85,164.22,164.56,18423.0,164.85,164.85,164.22,164.56,18423.0
2018-12-03 09:55:00,164.52,167.03,164.41,166.92,31791.0,164.52,167.03,164.41,166.92,31791.0
2018-12-03 10:00:00,166.66,166.66,165.97,166.37,41583.0,166.66,166.66,165.97,166.37,41583.0
2018-12-03 10:05:00,166.48,167.37,166.37,167.27,43728.0,166.48,167.37,166.37,167.27,43728.0
2018-12-03 10:10:00,167.25,167.32,166.53,167.27,41898.0,167.25,167.32,166.53,167.27,41898.0
2018-12-03 10:15:00,167.31,167.55,167.03,167.24,14341.0,167.31,167.55,167.03,167.24,14341.0
2018-12-03 10:20:00,167.16,167.76,166.93,167.65,23427.0,167.16,167.76,166.93,167.65,23427.0
2018-12-03 10:25:00,167.72,167.79,167.39,167.65,10526.0,167.72,167.79,167.39,167.65,10526.0
2018-12-03 10:30:00,167.64,168.29,167.64,168.14,34743.0,167.64,168.29,167.64,168.14,34743.0
2018-12-03 10:35:00,168.18,168.35,167.49,167.53,20126.0,168.18,168.35,167.49,167.53,20126.0
2018-12-03 10:40:00,167.34,167.96,167.34,167.72,9006.0,167.34,167.96,167.34,167.72,9006.0
2018-12-03 10:45:00,167.73,167.95,167.51,167.75,9376.0,167.73,167.95,167.51,167.75,9376.0
2018-12-03 10:50:00,167.83,167.94,167.1,167.25,32982.0,167.83,167.94,167.1,167.25,32982.0
2018-12-03 10:55:00,167.31,167.94,167.23,167.94,14701.0,167.31,167.94,167.23,167.94,14701.0
2018-12-03 11:00:00,167.94,168.15,167.94,168.06,12515.0,167.94,168.15,167.94,168.06,12515.0
2018-12-03 11:05:00,168.06,168.21,167.95,167.99,12896.0,168.06,168.21,167.95,167.99,12896.0
2018-12-03 11:10:00,168.06,168.46,167.99,168.38,9485.0,168.06,168.46,167.99,168.38,9485.0
2018-12-03 11:15:00,168.41,168.64,168.32,168.55,7225.0,168.41,168.64,168.32,168.55,7225.0
2018-12-03 11:20:00,168.64,169.09,168.49,169.09,18522.0,168.64,169.09,168.49,169.09,18522.0
2018-12-03 11:25:00,169.15,169.23,168.62,169.17,39766.0,169.15,169.23,168.62,169.17,39766.0
2018-12-03 11:30:00,169.25,169.54,168.97,168.97,18850.0,169.25,169.54,168.97,168.97,18850.0
2018-12-03 11:35:00,168.96,168.99,168.5,168.84,16651.0,168.96,168.99,168.5,168.84,16651.0
2018-12-03 11:40:00,168.84,168.94,168.75,168.82,5364.0,168.84,168.94,168.75,168.82,5364.0
2018-12-03 11:45:00,168.86,169.01,168.82,169.01,5300.0,168.86,169.01,168.82,169.01,5300.0
2018-12-03 11:50:00,168.99,169.1,168.34,168.5,29943.0,168.99,169.1,168.34,168.5,29943.0
2018-12-03 11:55:00,168.52,168.52,168.15,168.42,4944.0,168.52,168.52,168.15,168.42,4944.0
2018-12-03 12:00:00,168.43,168.94,168.4,168.9,4702.0,168.43,168.94,168.4,168.9,4702.0
2018-12-03 12:05:00,168.99,169.13,168.73,168.75,6421.0,168.99,169.13,168.73,168.75,6421.0
2018-12-03 12:10:00,168.74,168.95,168.68,168.87,7553.0,168.74,168.95,168.68,168.87,7553.0
2018-12-03 12:15:00,168.78,169.14,168.78,169.13,5097.0,168.78,169.14,168.78,169.13,5097.0
2018-12-03 12:20:00,169.13,169.2,168.89,168.96,7124.0,169.13,169.2,168.89,168.96,7124.0
2018-12-03 12:25:00,168.94,169.48,168.91,169.44,7933.0,168.94,169.48,168.91,169.44,7933.0
2018-12-03 12:30:00,169.44,169.88,169.21,169.83,12663.0,169.44,169.88,169.21,169.83,12663.0
2018-12-03 12:35:00,169.83,169.94,169.75,169.81,7202.0,169.83,169.94,169.75,169.81,7202.0
2018-12-03 12:40:00,169.84,169.92,169.72,169.78,6963.0,169.84,169.92,169.72,169.78,6963.0
2018-12-03 12:45:00,169.83,170.31,169.82,170.31,16845.0,169.83,170.31,169.82,170.31,16845.0
2018-12-03 12:50:00,170.27,170.37,170.18,170.35,18433.0,170.27,170.37,170.18,170.35,18433.0
2018-12-03 12:55:00,170.39,170.59,170.23,170.59,15860.0,170.39,170.59,170.23,170.59,15860.0
2018-12-03 13:00:00,170.63,170.87,170.14,170.5,20482.0,170.63,170.87,170.14,170.5,20482.0
2018-12-03 13:05:00,170.45,170.46,170.26,170.26,3704.0,170.45,170.46,170.26,170.26,3704.0
2018-12-03 13:10:00,170.32,170.48,170.22,170.32,7162.0,170.32,170.48,170.22,170.32,7162.0
2018-12-03 13:15:00,170.32,170.64,170.32,170.53,6096.0,170.32,170.64,170.32,170.53,6096.0
2018-12-03 13:20:00,170.59,171.02,170.58,170.98,12131.0,170.59,171.02,170.58,170.98,12131.0
2018-12-03 13:25:00,171.0,171.16,170.91,171.07,10459.0,171.0,171.16,170.91,171.07,10459.0
2018-12-03 13:30:00,171.0,171.08,170.83,170.86,9782.0,171.0,171.08,170.83,170.86,9782.0
2018-12-03 13:35:00,170.83,170.99,170.83,170.93,3400.0,170.83,170.99,170.83,170.93,3400.0
2018-12-03 13:40:00,170.88,170.96,170.39,170.39,10346.0,170.88,170.96,170.39,170.39,10346.0
2018-12-03 13:45:00,170.35,170.36,169.87,169.87,12113.0,170.35,170.36,169.87,169.87,12113.0
2018-12-03 13:50:00,169.97,170.33,169.95,170.31,3400.0,169.97,170.33,169.95,170.31,3400.0
2018-12-03 13:55:00,170.25,170.34,170.2,170.23,4330.0,170.25,170.34,170.2,170.23,4330.0
2018-12-03 14:00:00,170.34,170.52,170.25,170.25,10078.0,170.34,170.52,170.25,170.25,10078.0
2018-12-03 14:05:00,170.28,170.34,169.89,170.0,7657.0,170.28,170.34,169.89,170.0,7657.0
2018-12-03 14:10:00,170.0,170.25,169.94,170.21,6366.0,170.0,170.25,169.94,170.21,6366.0
2018-12-03 14:15:00,170.21,170.41,170.21,170.25,12854.0,170.21,170.41,170.21,170.25,12854.0
2018-12-03 14:20:00,170.25,170.25,170.12,170.15,7045.0,170.25,170.25,170.12,170.15,7045.0
2018-12-03 14:25:00,170.16,170.16,169.77,169.89,9003.0,170.16,170.16,169.77,169.89,9003.0
2018-12-03 14:30:00,169.93,170.32,169.88,170.25,13911.0,169.93,170.32,169.88,170.25,13911.0
2018-12-03 14:35:00,170.35,170.42,169.77,169.9,14191.0,170.35,170.42,169.77,169.9,14191.0
2018-12-03 14:40:00,169.9,169.98,169.84,169.95,5760.0,169.9,169.98,169.84,169.95,5760.0
2018-12-03 14:45:00,170.05,170.13,169.91,169.98,7229.0,170.05,170.13,169.91,169.98,7229.0
2018-12-03 14:50:00,169.97,170.18,169.94,170.06,10003.0,169.97,170.18,169.94,170.06,10003.0
2018-12-03 14:55:00,170.06,170.36,169.95,170.29,4785.0,170.06,170.36,169.95,170.29,4785.0
2018-12-03 15:00:00,170.27,170.43,170.26,170.41,8576.0,170.27,170.43,170.26,170.41,8576.0
2018-12-03 15:05:00,170.38,170.82,170.38,170.62,8700.0,170.38,170.82,170.38,170.62,8700.0
2018-12-03 15:10:00,170.68,171.13,170.68,171.13,10990.0,170.68,171.13,170.68,171.13,10990.0
2018-12-03 15:15:00,171.1,171.26,171.06,171.15,8314.0,171.1,171.26,171.06,171.15,8314.0
2018-12-03 15:20:00,171.24,171.44,171.21,171.34,15364.0,171.24,171.44,171.21,171.34,15364.0
2018-12-03 15:25:00,171.31,171.49,170.91,171.46,14502.0,171.31,171.49,170.91,171.46,14502.0
2018-12-03 15:30:00,171.45,171.75,171.44,171.59,24145.0,171.45,171.75,171.44,171.59,24145.0
2018-12-03 15:35:00,171.6,171.88,171.46,171.68,17407.0,171.6,171.88,171.46,171.68,17407.0
2018-12-03 15:40:00,171.73,171.73,171.18,171.3,13917.0,171.73,171.73,171.18,171.3,13917.0
2018-12-03 15:45:00,171.25,171.33,170.75,171.26,23437.0,171.25,171.33,170.75,171.26,23437.0
2018-12-03 15:50:00,171.39,171.6,170.85,170.97,30425.0,171.39,171.6,170.85,170.97,30425.0
2018-12-03 15:55:00,170.97,171.68,170.97,171.29,68334.0,170.97,171.68,170.97,171.29,68334.0
2018-12-04 09:30:00,171.21,172.0,170.82,171.64,10603.0,171.21,172.0,170.82,171.64,10603.0
2018-12-04 09:35:00,171.86,171.86,171.4,171.79,3010.0,171.86,171.86,171.4,171.79,3010.0
2018-12-04 09:40:00,172.06,172.3,171.52,171.59,3691.0,172.06,172.3,171.52,171.59,3691.0
2018-12-04 09:45:00,171.38,171.38,169.9,170.05,20410.0,171.38,171.38,169.9,170.05,20410.0
2018-12-04 09:50:00,169.91,170.01,168.51,168.52,24298.0,169.91,170.01,168.51,168.52,24298.0
2018-12-04 09:55:00,168.67,168.67,166.72,167.89,19863.0,168.67,168.67,166.72,167.89,19863.0
2018-12-04 10:00:00,167.92,168.05,167.49,167.49,7210.0,167.92,168.05,167.49,167.49,7210.0
2018-12-04 10:05:00,167.31,167.63,167.14,167.15,15671.0,167.31,167.63,167.14,167.15,15671.0
2018-12-04 10:10:00,167.39,167.47,166.88,166.88,7302.0,167.39,167.47,166.88,166.88,7302.0
2018-12-04 10:15:00,166.99,167.55,166.85,167.09,6053.0,166.99,167.55,166.85,167.09,6053.0
2018-12-04 10:20:00,166.9,167.17,166.3,166.42,10239.0,166.9,167.17,166.3,166.42,10239.0
2018-12-04 10:25:00,166.37,166.91,166.08,166.09,7520.0,166.37,166.91,166.08,166.09,7520.0
2018-12-04 10:30:00,166.22,166.26,165.67,165.74,9481.0,166.22,166.26,165.67,165.74,9481.0
2018-12-04 10:35:00,165.84,167.31,165.84,167.25,12676.0,165.84,167.31,165.84,167.25,12676.0
2018-12-04 10:40:00,167.18,167.32,166.15,166.35,13886.0,167.18,167.32,166.15,166.35,13886.0
2018-12-04 10:45:00,166.54,166.76,166.07,166.72,12000.0,166.54,166.76,166.07,166.72,12000.0
2018-12-04 10:50:00,166.69,166.69,166.28,166.53,4202.0,166.69,166.69,166.28,166.53,4202.0
2018-12-04 10:55:00,166.65,166.73,166.47,166.5,5000.0,166.65,166.73,166.47,166.5,5000.0
2018-12-04 11:00:00,166.58,167.11,166.17,167.11,14821.0,166.58,167.11,166.17,167.11,14821.0
2018-12-04 11:05:00,167.06,167.19,166.92,167.19,5648.0,167.06,167.19,166.92,167.19,5648.0
2018-12-04 11:10:00,167.09,167.23,166.8,166.8,3500.0,167.09,167.23,166.8,166.8,3500.0
2018-12-04 11:15:00,166.67,166.71,166.2,166.59,14478.0,166.67,166.71,166.2,166.59,14478.0
2018-12-04 11:20:00,166.69,166.88,166.38,166.88,4442.0,166.69,166.88,166.38,166.88,4442.0
2018-12-04 11:25:00,166.79,166.94,166.56,166.61,4400.0,166.79,166.94,166.56,166.61,4400.0
2018-12-04 11:30:00,166.57,166.62,166.33,166.49,19395.0,166.57,166.62,166.33,166.49,19395.0
2018-12-04 11:35:00,166.51,166.89,166.46,166.67,11900.0,166.51,166.89,166.46,166.67,11900.0
2018-12-04 11:40:00,166.64,166.8,166.51,166.52,13087.0,166.64,166.8,166.51,166.52,13087.0
2018-12-04 11:45:00,166.52,166.94,166.49,166.86,8657.0,166.52,166.94,166.49,166.86,8657.0
2018-12-04 11:50:00,166.73,166.83,166.49,166.63,8800.0,166.73,166.83,166.49,166.63,8800.0
2018-12-04 11:55:00,166.57,166.63,166.29,166.31,7450.0,166.57,166.63,166.29,166.31,7450.0
2018-12-04 12:00:00,166.18,166.45,166.14,166.29,15023.0,166.18,166.45,166.14,166.29,15023.0
2018-12-04 12:05:00,166.16,166.79,165.71,166.62,16862.0,166.16,166.79,165.71,166.62,16862.0
2018-12-04 12:10:00,166.59,166.6,165.77,165.77,2991.0,166.59,166.6,165.77,165.77,2991.0
2018-12-04 12:15:00,165.77,165.82,165.33,165.61,6800.0,165.77,165.82,165.33,165.61,6800.0
2018-12-04 12:20:00,165.43,165.5,164.72,164.72,4530.0,165.43,165.5,164.72,164.72,4530.0
2018-12-04 12:25:00,164.94,165.46,164.66,165.24,30185.0,164.94,165.46,164.66,165.24,30185.0
2018-12-04 12:30:00,165.0,165.04,163.99,164.23,7208.0,165.0,165.04,163.99,164.23,7208.0
2018-12-04 12:35:00,164.41,164.75,164.19,164.52,6947.0,164.41,164.75,164.19,164.52,6947.0
2018-12-04 12:40:00,164.52,164.98,164.46,164.89,4132.0,164.52,164.98,164.46,164.89,4132.0
2018-12-04 12:45:00,164.94,165.47,164.81,165.45,10752.0,164.94,165.47,164.81,165.45,10752.0
2018-12-04 12:50:00,165.41,165.68,165.28,165.3,15500.0,165.41,165.68,165.28,165.3,15500.0
2018-12-04 12:55:00,165.22,165.47,165.05,165.05,3456.0,165.22,165.47,165.05,165.05,3456.0
2018-12-04 13:00:00,164.99,165.36,164.9,165.36,2221.0,164.99,165.36,164.9,165.36,2221.0
2018-12-04 13:05:00,165.36,165.45,165.2,165.32,18059.0,165.36,165.45,165.2,165.32,18059.0
2018-12-04 13:10:00,165.31,165.34,164.88,165.07,16730.0,165.31,165.34,164.88,165.07,16730.0
2018-12-04 13:15:00,165.15,165.35,164.93,164.98,3600.0,165.15,165.35,164.93,164.98,3600.0
2018-12-04 13:20:00,164.89,165.16,164.84,164.89,4806.0,164.89,165.16,164.84,164.89,4806.0
2018-12-04 13:25:00,164.96,164.97,164.3,164.55,6578.0,164.96,164.97,164.3,164.55,6578.0
2018-12-04 13:30:00,164.55,164.78,164.39,164.58,9000.0,164.55,164.78,164.39,164.58,9000.0
2018-12-04 13:35:00,164.52,164.53,163.61,163.61,4278.0,164.52,164.53,163.61,163.61,4278.0
2018-12-04 13:40:00,163.65,163.95,163.13,163.95,8268.0,163.65,163.95,163.13,163.95,8268.0
2018-12-04 13:45:00,163.94,164.54,163.89,164.54,5233.0,163.94,164.54,163.89,164.54,5233.0
2018-12-04 13:50:00,164.47,164.76,164.44,164.76,3300.0,164.47,164.76,164.44,164.76,3300.0
2018-12-04 13:55:00,164.75,165.1,164.69,164.94,5100.0,164.75,165.1,164.69,164.94,5100.0
2018-12-04 14:00:00,165.0,165.02,164.63,164.98,7309.0,165.0,165.02,164.63,164.98,7309.0
2018-12-04 14:05:00,165.06,165.36,164.85,165.28,3382.0,165.06,165.36,164.85,165.28,3382.0
2018-12-04 14:10:00,165.32,165.63,165.26,165.63,4300.0,165.32,165.63,165.26,165.63,4300.0
2018-12-04 14:15:00,165.69,165.73,165.38,165.38,6670.0,165.69,165.73,165.38,165.38,6670.0
2018-12-04 14:20:00,165.38,165.38,164.95,165.27,6810.0,165.38,165.38,164.95,165.27,6810.0
2018-12-04 14:25:00,165.17,165.21,165.02,165.1,5400.0,165.17,165.21,165.02,165.1,5400.0
2018-12-04 14:30:00,165.1,165.76,165.1,165.72,8488.0,165.1,165.76,165.1,165.72,8488.0
2018-12-04 14:35:00,165.64,165.76,165.59,165.63,3673.0,165.64,165.76,165.59,165.63,3673.0
2018-12-04 14:40:00,165.66,165.71,165.46,165.62,5801.0,165.66,165.71,165.46,165.62,5801.0
2018-12-04 14:45:00,165.62,166.36,165.54,166.3,7601.0,165.62,166.36,165.54,166.3,7601.0
2018-12-04 14:50:00,166.3,166.58,166.17,166.39,20538.0,166.3,166.58,166.17,166.39,20538.0
2018-12-04 14:55:00,166.3,166.37,165.75,165.87,5335.0,166.3,166.37,165.75,165.87,5335.0
2018-12-04 15:00:00,165.91,166.07,165.76,166.0,9121.0,165.91,166.07,165.76,166.0,9121.0
2018-12-04 15:05:00,166.0,166.09,165.81,165.85,9673.0,166.0,166.09,165.81,165.85,9673.0
2018-12-04 15:10:00,165.91,166.03,165.69,165.88,12659.0,165.91,166.03,165.69,165.88,12659.0
2018-12-04 15:15:00,165.98,166.19,165.86,165.86,9584.0,165.98,166.19,165.86,165.86,9584.0
2018-12-04 15:20:00,165.83,166.21,165.82,165.94,19424.0,165.83,166.21,165.82,165.94,19424.0
2018-12-04 15:25:00,165.98,166.28,165.94,166.13,14510.0,165.98,166.28,165.94,166.13,14510.0
2018-12-04 15:30:00,166.13,166.29,166.1,166.22,22883.0,166.13,166.29,166.1,166.22,22883.0
2018-12-04 15:35:00,166.16,166.57,166.16,166.37,24478.0,166.16,166.57,166.16,166.37,24478.0
2018-12-04 15:40:00,166.33,166.34,165.96,166.17,27026.0,166.33,166.34,165.96,166.17,27026.0
2018-12-04 15:45:00,166.21,166.31,165.97,166.03,34559.0,166.21,166.31,165.97,166.03,34559.0
2018-12-04 15:50:00,166.04,166.1,165.65,165.85,42410.0,166.04,166.1,165.65,165.85,42410.0
2018-12-04 15:55:00,165.78,166.33,165.66,166.26,63145.0,165.78,166.33,165.66,166.26,63145.0
2018-12-06 09:30:00,164.82,164.82,162.35,164.27,19957.0,164.82,164.82,162.35,164.27,19957.0
2018-12-06 09:35:00,163.6,165.18,163.59,165.18,5452.0,163.6,165.18,163.59,165.18,5452.0
2018-12-06 09:40:00,165.11,165.18,164.28,165.18,11931.0,165.11,165.18,164.28,165.18,11931.0
2018-12-06 09:45:00,164.84,165.0,164.0,164.0,23046.0,164.84,165.0,164.0,164.0,23046.0
2018-12-06 09:50:00,164.0,164.0,162.69,162.75,14857.0,164.0,164.0,162.69,162.75,14857.0
2018-12-06 09:55:00,162.77,163.92,162.38,163.92,45151.0,162.77,163.92,162.38,163.92,45151.0
2018-12-06 10:00:00,163.92,164.61,163.44,164.07,16298.0,163.92,164.61,163.44,164.07,16298.0
2018-12-06 10:05:00,163.94,164.19,163.43,163.83,14959.0,163.94,164.19,163.43,163.83,14959.0
2018-12-06 10:10:00,163.73,163.91,163.29,163.87,7371.0,163.73,163.91,163.29,163.87,7371.0
2018-12-06 10:15:00,164.0,164.42,163.78,163.78,5728.0,164.0,164.42,163.78,163.78,5728.0
2018-12-06 10:20:00,163.76,164.52,163.76,164.47,8215.0,163.76,164.52,163.76,164.47,8215.0
2018-12-06 10:25:00,164.42,164.98,164.27,164.54,4799.0,164.42,164.98,164.27,164.54,4799.0
2018-12-06 10:30:00,164.44,164.72,164.32,164.39,7688.0,164.44,164.72,164.32,164.39,7688.0
2018-12-06 10:35:00,164.67,165.09,164.67,164.97,7431.0,164.67,165.09,164.67,164.97,7431.0
2018-12-06 10:40:00,164.96,165.43,164.96,165.2,6000.0,164.96,165.43,164.96,165.2,6000.0
2018-12-06 10:45:00,165.13,165.34,164.8,164.92,5720.0,165.13,165.34,164.8,164.92,5720.0
2018-12-06 10:50:00,165.18,165.31,164.69,164.82,7274.0,165.18,165.31,164.69,164.82,7274.0
2018-12-06 10:55:00,164.98,164.98,164.25,164.25,4711.0,164.98,164.98,164.25,164.25,4711.0
2018-12-06 11:00:00,164.35,164.35,163.09,163.09,9249.0,164.35,164.35,163.09,163.09,9249.0
2018-12-06 11:05:00,163.38,163.78,162.84,162.84,14215.0,163.38,163.78,162.84,162.84,14215.0
2018-12-06 11:10:00,162.92,163.09,162.38,162.44,9920.0,162.92,163.09,162.38,162.44,9920.0
2018-12-06 11:15:00,162.45,162.45,162.08,162.31,9366.0,162.45,162.45,162.08,162.31,9366.0
2018-12-06 11:20:00,162.32,162.32,161.92,161.97,5920.0,162.32,162.32,161.92,161.97,5920.0
2018-12-06 11:25:00,162.2,162.46,162.04,162.12,9309.0,162.2,162.46,162.04,162.12,9309.0
2018-12-06 11:30:00,162.12,163.13,162.12,163.05,10746.0,162.12,163.13,162.12,163.05,10746.0
2018-12-06 11:35:00,163.05,163.28,163.03,163.28,1600.0,163.05,163.28,163.03,163.28,1600.0
2018-12-06 11:40:00,163.42,163.69,163.42,163.6,1900.0,163.42,163.69,163.42,163.6,1900.0
2018-12-06 11:45:00,163.51,164.46,163.42,164.34,8171.0,163.51,164.46,163.42,164.34,8171.0
2018-12-06 11:50:00,164.33,164.43,163.93,163.93,7543.0,164.33,164.43,163.93,163.93,7543.0
2018-12-06 11:55:00,163.84,164.06,163.46,163.92,8719.0,163.84,164.06,163.46,163.92,8719.0
2018-12-06 12:00:00,163.98,164.39,163.95,164.28,10926.0,163.98,164.39,163.95,164.28,10926.0
2018-12-06 12:05:00,164.43,164.72,164.36,164.58,7187.0,164.43,164.72,164.36,164.58,7187.0
2018-12-06 12:10:00,164.57,164.61,164.33,164.38,10915.0,164.57,164.61,164.33,164.38,10915.0
2018-12-06 12:15:00,164.49,164.83,164.31,164.6,14809.0,164.49,164.83,164.31,164.6,14809.0
2018-12-06 12:20:00,164.57,164.57,163.9,164.06,8329.0,164.57,164.57,163.9,164.06,8329.0
2018-12-06 12:25:00,164.1,164.25,163.71,164.22,13216.0,164.1,164.25,163.71,164.22,13216.0
2018-12-06 12:30:00,164.31,165.08,164.28,164.87,9542.0,164.31,165.08,164.28,164.87,9542.0
2018-12-06 12:35:00,164.78,165.13,164.68,164.68,4792.0,164.78,165.13,164.68,164.68,4792.0
2018-12-06 12:40:00,164.7,164.97,164.7,164.97,2400.0,164.7,164.97,164.7,164.97,2400.0
2018-12-06 12:45:00,165.02,165.1,164.57,164.84,4486.0,165.02,165.1,164.57,164.84,4486.0
2018-12-06 12:50:00,164.69,165.01,164.68,164.84,5537.0,164.69,165.01,164.68,164.84,5537.0
2018-12-06 12:55:00,164.85,164.97,164.63,164.63,1741.0,164.85,164.97,164.63,164.63,1741.0
2018-12-06 13:00:00,164.54,164.54,164.02,164.22,5942.0,164.54,164.54,164.02,164.22,5942.0
2018-12-06 13:05:00,164.17,164.36,163.76,163.79,4785.0,164.17,164.36,163.76,163.79,4785.0
2018-12-06 13:10:00,163.98,164.33,163.98,163.99,9776.0,163.98,164.33,163.98,163.99,9776.0
2018-12-06 13:15:00,164.09,164.28,163.92,163.92,9835.0,164.09,164.28,163.92,163.92,9835.0
2018-12-06 13:20:00,163.81,163.98,163.5,163.91,5705.0,163.81,163.98,163.5,163.91,5705.0
2018-12-06 13:25:00,163.96,164.08,163.5,163.5,3910.0,163.96,164.08,163.5,163.5,3910.0
2018-12-06 13:30:00,163.49,163.59,163.23,163.46,5348.0,163.49,163.59,163.23,163.46,5348.0
2018-12-06 13:35:00,163.33,163.9,163.3,163.84,8606.0,163.33,163.9,163.3,163.84,8606.0
2018-12-06 13:40:00,163.78,164.15,163.6,163.6,7948.0,163.78,164.15,163.6,163.6,7948.0
2018-12-06 13:45:00,163.6,164.07,163.6,164.07,2900.0,163.6,164.07,163.6,164.07,2900.0
2018-12-06 13:50:00,164.18,164.38,163.69,163.69,7728.0,164.18,164.38,163.69,163.69,7728.0
2018-12-06 13:55:00,163.69,164.01,163.53,164.01,9265.0,163.69,164.01,163.53,164.01,9265.0
2018-12-06 14:00:00,164.05,164.55,164.05,164.38,6051.0,164.05,164.55,164.05,164.38,6051.0
2018-12-06 14:05:00,164.29,164.66,164.16,164.16,8267.0,164.29,164.66,164.16,164.16,8267.0
2018-12-06 14:10:00,164.1,164.46,164.08,164.37,4600.0,164.1,164.46,164.08,164.37,4600.0
2018-12-06 14:15:00,164.29,164.32,163.79,163.82,3100.0,164.29,164.32,163.79,163.82,3100.0
2018-12-06 14:20:00,163.66,164.0,163.66,163.83,5948.0,163.66,164.0,163.66,163.83,5948.0
2018-12-06 14:25:00,163.84,164.54,163.84,164.54,6418.0,163.84,164.54,163.84,164.54,6418.0
2018-12-06 14:30:00,164.6,164.67,164.12,164.23,5800.0,164.6,164.67,164.12,164.23,5800.0
2018-12-06 14:35:00,164.34,164.63,164.31,164.49,6293.0,164.34,164.63,164.31,164.49,6293.0
2018-12-06 14:40:00,164.65,164.81,164.25,164.26,5100.0,164.65,164.81,164.25,164.26,5100.0
2018-12-06 14:45:00,164.38,164.38,163.76,163.95,6400.0,164.38,164.38,163.76,163.95,6400.0
2018-12-06 14:50:00,163.89,165.04,163.89,165.03,9254.0,163.89,165.04,163.89,165.03,9254.0
2018-12-06 14:55:00,164.94,165.01,164.63,164.83,6051.0,164.94,165.01,164.63,164.83,6051.0
2018-12-06 15:00:00,164.97,165.15,164.57,164.58,29953.0,164.97,165.15,164.57,164.58,29953.0
2018-12-06 15:05:00,164.58,164.85,164.28,164.7,7263.0,164.58,164.85,164.28,164.7,7263.0
2018-12-06 15:10:00,164.73,164.99,164.45,164.88,8782.0,164.73,164.99,164.45,164.88,8782.0
2018-12-06 15:15:00,164.8,165.25,164.66,165.25,5188.0,164.8,165.25,164.66,165.25,5188.0
2018-12-06 15:20:00,165.19,165.24,164.96,165.08,7246.0,165.19,165.24,164.96,165.08,7246.0
2018-12-06 15:25:00,165.07,165.73,165.07,165.73,9601.0,165.07,165.73,165.07,165.73,9601.0
2018-12-06 15:30:00,165.72,166.08,165.57,165.8,9900.0,165.72,166.08,165.57,165.8,9900.0
2018-12-06 15:35:00,165.76,166.48,165.61,166.48,19890.0,165.76,166.48,165.61,166.48,19890.0
2018-12-06 15:40:00,166.39,166.74,166.09,166.69,18876.0,166.39,166.74,166.09,166.69,18876.0
2018-12-06 15:45:00,166.69,167.3,166.63,167.3,26560.0,166.69,167.3,166.63,167.3,26560.0
2018-12-06 15:50:00,167.19,167.41,167.04,167.33,39554.0,167.19,167.41,167.04,167.33,39554.0
2018-12-06 15:55:00,167.39,167.79,167.3,167.62,75023.0,167.39,167.79,167.3,167.62,75023.0
2018-12-07 09:30:00,166.27,169.95,166.27,166.35,12297.0,166.27,169.95,166.27,166.35,12297.0
2018-12-07 09:35:00,166.5,168.37,166.49,168.31,12277.0,166.5,168.37,166.49,168.31,12277.0
2018-12-07 09:40:00,167.83,168.3,166.59,166.59,18638.0,167.83,168.3,166.59,166.59,18638.0
2018-12-07 09:45:00,166.5,166.6,165.0,165.0,7621.0,166.5,166.6,165.0,165.0,7621.0
2018-12-07 09:50:00,165.03,165.15,163.16,163.16,46769.0,165.03,165.15,163.16,163.16,46769.0
2018-12-07 09:55:00,163.16,164.49,163.03,164.02,4300.0,163.16,164.49,163.03,164.02,4300.0
2018-12-07 10:00:00,163.69,164.03,162.81,162.81,5772.0,163.69,164.03,162.81,162.81,5772.0
2018-12-07 10:05:00,162.82,162.85,161.93,162.62,7420.0,162.82,162.85,161.93,162.62,7420.0
2018-12-07 10:10:00,162.81,163.13,162.01,162.01,20111.0,162.81,163.13,162.01,162.01,20111.0
2018-12-07 10:15:00,162.15,162.16,161.02,161.29,6697.0,162.15,162.16,161.02,161.29,6697.0
2018-12-07 10:20:00,161.52,161.84,161.12,161.52,7616.0,161.52,161.84,161.12,161.52,7616.0
2018-12-07 10:25:00,161.36,161.79,161.24,161.4,4531.0,161.36,161.79,161.24,161.4,4531.0
2018-12-07 10:30:00,161.4,162.28,161.13,161.97,13950.0,161.4,162.28,161.13,161.97,13950.0
2018-12-07 10:35:00,161.67,162.23,161.34,162.23,11159.0,161.67,162.23,161.34,162.23,11159.0
2018-12-07 10:40:00,162.04,163.05,162.04,162.96,5748.0,162.04,163.05,162.04,162.96,5748.0
2018-12-07 10:45:00,162.88,162.88,162.16,162.17,5076.0,162.88,162.88,162.16,162.17,5076.0
2018-12-07 10:50:00,162.08,162.11,161.13,161.27,14966.0,162.08,162.11,161.13,161.27,14966.0
2018-12-07 10:55:00,161.34,162.08,161.34,162.08,5000.0,161.34,162.08,161.34,162.08,5000.0
2018-12-07 11:00:00,162.02,162.73,161.95,162.2,27365.0,162.02,162.73,161.95,162.2,27365.0
2018-12-07 11:05:00,162.19,162.36,161.65,161.93,16368.0,162.19,162.36,161.65,161.93,16368.0
2018-12-07 11:10:00,161.85,162.37,161.85,161.87,16808.0,161.85,162.37,161.85,161.87,16808.0
2018-12-07 11:15:00,161.84,162.49,161.79,162.31,15602.0,161.84,162.49,161.79,162.31,15602.0
2018-12-07 11:20:00,162.22,162.37,162.08,162.25,14700.0,162.22,162.37,162.08,162.25,14700.0
2018-12-07 11:25:00,162.14,162.52,162.1,162.35,7984.0,162.14,162.52,162.1,162.35,7984.0
2018-12-07 11:30:00,162.34,162.51,161.86,162.2,18025.0,162.34,162.51,161.86,162.2,18025.0
2018-12-07 11:35:00,162.34,162.37,162.14,162.37,5201.0,162.34,162.37,162.14,162.37,5201.0
2018-12-07 11:40:00,162.43,162.55,162.08,162.35,6186.0,162.43,162.55,162.08,162.35,6186.0
2018-12-07 11:45:00,162.39,162.54,162.35,162.4,2400.0,162.39,162.54,162.35,162.4,2400.0
2018-12-07 11:50:00,162.26,162.37,161.65,161.67,7207.0,162.26,162.37,161.65,161.67,7207.0
2018-12-07 11:55:00,161.54,161.62,161.18,161.18,4200.0,161.54,161.62,161.18,161.18,4200.0
2018-12-07 12:00:00,161.3,161.38,161.17,161.38,2000.0,161.3,161.38,161.17,161.38,2000.0
2018-12-07 12:05:00,161.47,161.62,161.18,161.22,3206.0,161.47,161.62,161.18,161.22,3206.0
2018-12-07 12:10:00,161.33,161.33,160.93,160.93,3800.0,161.33,161.33,160.93,160.93,3800.0
2018-12-07 12:15:00,161.06,161.06,160.43,160.58,5305.0,161.06,161.06,160.43,160.58,5305.0
2018-12-07 12:20:00,160.48,160.84,160.48,160.57,4500.0,160.48,160.84,160.48,160.57,4500.0
2018-12-07 12:25:00,160.65,160.65,160.19,160.46,4909.0,160.65,160.65,160.19,160.46,4909.0
2018-12-07 12:30:00,160.37,160.47,159.97,160.16,7700.0,160.37,160.47,159.97,160.16,7700.0
2018-12-07 12:35:00,160.18,160.22,159.67,159.69,8584.0,160.18,160.22,159.67,159.69,8584.0
2018-12-07 12:40:00,159.59,159.81,159.5,159.78,9464.0,159.59,159.81,159.5,159.78,9464.0
2018-12-07 12:45:00,159.85,160.21,159.71,159.97,8766.0,159.85,160.21,159.71,159.97,8766.0
2018-12-07 12:50:00,160.0,160.76,160.0,160.75,10500.0,160.0,160.76,160.0,160.75,10500.0
2018-12-07 12:55:00,160.78,161.06,160.77,161.02,8835.0,160.78,161.06,160.77,161.02,8835.0
2018-12-07 13:00:00,160.99,161.47,160.82,161.35,6695.0,160.99,161.47,160.82,161.35,6695.0
2018-12-07 13:05:00,161.28,161.38,161.13,161.25,8418.0,161.28,161.38,161.13,161.25,8418.0
2018-12-07 13:10:00,161.2,161.49,161.0,161.0,6313.0,161.2,161.49,161.0,161.0,6313.0
2018-12-07 13:15:00,160.94,161.03,160.44,160.48,5400.0,160.94,161.03,160.44,160.48,5400.0
2018-12-07 13:20:00,160.44,160.9,160.44,160.83,5400.0,160.44,160.9,160.44,160.83,5400.0
2018-12-07 13:25:00,160.76,161.17,160.75,161.17,7189.0,160.76,161.17,160.75,161.17,7189.0
2018-12-07 13:30:00,160.95,160.95,160.0,160.26,6370.0,160.95,160.95,160.0,160.26,6370.0
2018-12-07 13:35:00,160.27,160.56,160.27,160.47,6091.0,160.27,160.56,160.27,160.47,6091.0
2018-12-07 13:40:00,160.48,160.92,160.46,160.76,7900.0,160.48,160.92,160.46,160.76,7900.0
2018-12-07 13:45:00,160.89,161.0,160.44,160.44,7301.0,160.89,161.0,160.44,160.44,7301.0
2018-12-07 13:50:00,160.18,160.33,159.79,159.79,10374.0,160.18,160.33,159.79,159.79,10374.0
2018-12-07 13:55:00,159.77,159.89,159.1,159.27,12643.0,159.77,159.89,159.1,159.27,12643.0
2018-12-07 14:00:00,159.24,159.45,158.95,158.95,6383.0,159.24,159.45,158.95,158.95,6383.0
2018-12-07 14:05:00,158.9,159.42,158.71,159.17,6425.0,158.9,159.42,158.71,159.17,6425.0
2018-12-07 14:10:00,159.31,159.5,159.3,159.5,4648.0,159.31,159.5,159.3,159.5,4648.0
2018-12-07 14:15:00,159.48,159.95,159.38,159.86,7697.0,159.48,159.95,159.38,159.86,7697.0
2018-12-07 14:20:00,159.86,160.09,159.08,159.08,3639.0,159.86,160.09,159.08,159.08,3639.0
2018-12-07 14:25:00,159.07,159.28,158.84,159.26,7758.0,159.07,159.28,158.84,159.26,7758.0
2018-12-07 14:30:00,159.49,159.49,159.08,159.29,2500.0,159.49,159.49,159.08,159.29,2500.0
2018-12-07 14:35:00,159.27,159.4,159.0,159.27,10827.0,159.27,159.4,159.0,159.27,10827.0
2018-12-07 14:40:00,159.2,159.32,158.9,158.9,6841.0,159.2,159.32,158.9,158.9,6841.0
2018-12-07 14:45:00,158.87,158.94,158.38,158.63,14552.0,158.87,158.94,158.38,158.63,14552.0
2018-12-07 14:50:00,158.61,158.89,158.3,158.3,9107.0,158.61,158.89,158.3,158.3,9107.0
2018-12-07 14:55:00,158.25,158.49,157.96,158.25,7100.0,158.25,158.49,157.96,158.25,7100.0
2018-12-07 15:00:00,158.32,158.56,157.79,157.8,10908.0,158.32,158.56,157.79,157.8,10908.0
2018-12-07 15:05:00,157.78,158.21,157.76,158.19,9595.0,157.78,158.21,157.76,158.19,9595.0
2018-12-07 15:10:00,158.21,158.51,157.99,158.12,12293.0,158.21,158.51,157.99,158.12,12293.0
2018-12-07 15:15:00,158.21,158.41,157.91,158.18,13052.0,158.21,158.41,157.91,158.18,13052.0
2018-12-07 15:20:00,158.17,158.38,157.87,157.99,11859.0,158.17,158.38,157.87,157.99,11859.0
2018-12-07 15:25:00,157.99,158.38,157.77,158.32,9283.0,157.99,158.38,157.77,158.32,9283.0
2018-12-07 15:30:00,158.3,158.76,158.11,158.72,19819.0,158.3,158.76,158.11,158.72,19819.0
2018-12-07 15:35:00,158.7,159.01,158.1,158.15,16369.0,158.7,159.01,158.1,158.15,16369.0
2018-12-07 15:40:00,157.98,158.17,157.73,157.89,20068.0,157.98,158.17,157.73,157.89,20068.0
2018-12-07 15:45:00,157.86,158.0,157.5,157.5,23910.0,157.86,158.0,157.5,157.5,23910.0
2018-12-07 15:50:00,157.49,158.12,157.49,157.85,25317.0,157.49,158.12,157.49,157.85,25317.0
2018-12-07 15:55:00,157.92,158.03,157.58,157.75,56680.0,157.92,158.03,157.58,157.75,56680.0
2018-12-10 09:30:00,159.06,159.49,158.03,159.49,6183.0,159.06,159.49,158.03,159.49,6183.0
2018-12-10 09:35:00,158.39,158.87,158.39,158.87,1235.0,158.39,158.87,158.39,158.87,1235.0
2018-12-10 09:40:00,158.75,158.75,157.09,157.61,23349.0,158.75,158.75,157.09,157.61,23349.0
2018-12-10 09:45:00,157.91,158.71,157.87,158.14,6100.0,157.91,158.71,157.87,158.14,6100.0
2018-12-10 09:50:00,157.78,157.78,155.25,155.68,26120.0,157.78,157.78,155.25,155.68,26120.0
2018-12-10 09:55:00,155.59,155.82,154.01,154.06,19473.0,155.59,155.82,154.01,154.06,19473.0
2018-12-10 10:00:00,154.43,155.27,154.41,155.11,13613.0,154.43,155.27,154.41,155.11,13613.0
2018-12-10 10:05:00,155.43,156.04,155.29,155.42,15936.0,155.43,156.04,155.29,155.42,15936.0
2018-12-10 10:10:00,155.36,156.01,155.05,156.01,18367.0,155.36,156.01,155.05,156.01,18367.0
2018-12-10 10:15:00,156.07,156.5,155.82,156.47,5369.0,156.07,156.5,155.82,156.47,5369.0
2018-12-10 10:20:00,156.55,156.57,155.98,156.01,14747.0,156.55,156.57,155.98,156.01,14747.0
2018-12-10 10:25:00,156.1,156.27,155.86,156.01,9310.0,156.1,156.27,155.86,156.01,9310.0
2018-12-10 10:30:00,156.03,156.11,155.75,156.03,7855.0,156.03,156.11,155.75,156.03,7855.0
2018-12-10 10:35:00,156.11,156.71,156.1,156.49,3923.0,156.11,156.71,156.1,156.49,3923.0
2018-12-10 10:40:00,156.49,156.78,156.48,156.49,5750.0,156.49,156.78,156.48,156.49,5750.0
2018-12-10 10:45:00,156.57,157.32,156.15,157.15,6755.0,156.57,157.32,156.15,157.15,6755.0
2018-12-10 10:50:00,157.1,157.15,155.52,155.71,7487.0,157.1,157.15,155.52,155.71,7487.0
2018-12-10 10:55:00,155.63,155.9,155.02,155.87,13256.0,155.63,155.9,155.02,155.87,13256.0
2018-12-10 11:00:00,155.87,155.87,154.0,155.03,24711.0,155.87,155.87,154.0,155.03,24711.0
2018-12-10 11:05:00,155.02,156.2,155.01,156.2,4945.0,155.02,156.2,155.01,156.2,4945.0
2018-12-10 11:10:00,155.97,156.09,154.86,155.49,11132.0,155.97,156.09,154.86,155.49,11132.0
2018-12-10 11:15:00,155.43,155.51,154.68,155.18,6084.0,155.43,155.51,154.68,155.18,6084.0
2018-12-10 11:20:00,155.49,155.54,154.82,154.82,4936.0,155.49,155.54,154.82,154.82,4936.0
2018-12-10 11:25:00,154.92,155.15,154.74,155.02,5370.0,154.92,155.15,154.74,155.02,5370.0
2018-12-10 11:30:00,155.06,155.59,154.79,155.02,6350.0,155.06,155.59,154.79,155.02,6350.0
2018-12-10 11:35:00,155.1,156.34,155.1,155.97,4300.0,155.1,156.34,155.1,155.97,4300.0
2018-12-10 11:40:00,155.82,156.0,155.65,155.94,3403.0,155.82,156.0,155.65,155.94,3403.0
2018-12-10 11:45:00,155.93,156.7,155.82,156.7,14400.0,155.93,156.7,155.82,156.7,14400.0
2018-12-10 11:50:00,156.66,157.0,155.99,156.37,8100.0,156.66,157.0,155.99,156.37,8100.0
2018-12-10 11:55:00,156.37,156.79,156.1,156.17,7094.0,156.37,156.79,156.1,156.17,7094.0
2018-12-10 12:00:00,156.28,156.4,155.42,155.86,6478.0,156.28,156.4,155.42,155.86,6478.0
2018-12-10 12:05:00,155.82,156.13,155.5,155.78,7347.0,155.82,156.13,155.5,155.78,7347.0
2018-12-10 12:10:00,155.59,156.15,155.59,155.79,3732.0,155.59,156.15,155.59,155.79,3732.0
2018-12-10 12:15:00,155.78,156.02,155.12,155.23,5726.0,155.78,156.02,155.12,155.23,5726.0
2018-12-10 12:20:00,155.31,155.78,155.29,155.78,6240.0,155.31,155.78,155.29,155.78,6240.0
2018-12-10 12:25:00,155.65,156.07,155.63,155.9,3900.0,155.65,156.07,155.63,155.9,3900.0
2018-12-10 12:30:00,155.98,156.16,155.9,156.16,12237.0,155.98,156.16,155.9,156.16,12237.0
2018-12-10 12:35:00,156.32,157.48,156.32,157.34,10499.0,156.32,157.48,156.32,157.34,10499.0
2018-12-10 12:40:00,157.36,157.69,157.35,157.36,3680.0,157.36,157.69,157.35,157.36,3680.0
2018-12-10 12:45:00,157.36,157.58,157.0,157.58,7987.0,157.36,157.58,157.0,157.58,7987.0
2018-12-10 12:50:00,157.65,157.79,157.37,157.37,4401.0,157.65,157.79,157.37,157.37,4401.0
2018-12-10 12:55:00,157.43,157.66,157.39,157.55,8700.0,157.43,157.66,157.39,157.55,8700.0
2018-12-10 13:00:00,157.56,157.72,157.19,157.26,12041.0,157.56,157.72,157.19,157.26,12041.0
2018-12-10 13:05:00,157.28,157.67,157.14,157.14,9180.0,157.28,157.67,157.14,157.14,9180.0
2018-12-10 13:10:00,157.09,157.97,157.09,157.84,22783.0,157.09,157.97,157.09,157.84,22783.0
2018-12-10 13:15:00,157.85,158.52,157.84,158.48,12081.0,157.85,158.52,157.84,158.48,12081.0
2018-12-10 13:20:00,158.37,158.65,157.77,157.77,10366.0,158.37,158.65,157.77,157.77,10366.0
2018-12-10 13:25:00,157.78,157.94,157.77,157.93,3500.0,157.78,157.94,157.77,157.93,3500.0
2018-12-10 13:30:00,157.91,158.66,157.91,158.65,6639.0,157.91,158.66,157.91,158.65,6639.0
2018-12-10 13:35:00,158.67,158.86,158.09,158.09,6657.0,158.67,158.86,158.09,158.09,6657.0
2018-12-10 13:40:00,158.27,158.42,157.96,158.07,6271.0,158.27,158.42,157.96,158.07,6271.0
2018-12-10 13:45:00,158.07,158.42,158.07,158.39,3976.0,158.07,158.42,158.07,158.39,3976.0
2018-12-10 13:50:00,158.4,158.76,158.33,158.46,7222.0,158.4,158.76,158.33,158.46,7222.0
2018-12-10 13:55:00,158.52,158.79,158.49,158.54,5051.0,158.52,158.79,158.49,158.54,5051.0
2018-12-10 14:00:00,158.45,159.17,158.45,159.07,6953.0,158.45,159.17,158.45,159.07,6953.0
2018-12-10 14:05:00,159.08,159.59,159.04,159.34,13163.0,159.08,159.59,159.04,159.34,13163.0
2018-12-10 14:10:00,159.34,159.34,158.71,158.72,15104.0,159.34,159.34,158.71,158.72,15104.0
2018-12-10 14:15:00,158.49,158.86,158.44,158.6,18335.0,158.49,158.86,158.44,158.6,18335.0
2018-12-10 14:20:00,158.58,159.24,158.47,158.83,13536.0,158.58,159.24,158.47,158.83,13536.0
2018-12-10 14:25:00,158.83,159.39,158.64,159.26,8096.0,158.83,159.39,158.64,159.26,8096.0
2018-12-10 14:30:00,159.25,160.0,159.25,159.97,6446.0,159.25,160.0,159.25,159.97,6446.0
2018-12-10 14:35:00,159.99,160.1,159.63,159.68,17790.0,159.99,160.1,159.63,159.68,17790.0
2018-12-10 14:40:00,159.74,160.2,159.6,160.17,8331.0,159.74,160.2,159.6,160.17,8331.0
2018-12-10 14:45:00,160.19,160.37,159.75,159.75,5960.0,160.19,160.37,159.75,159.75,5960.0
2018-12-10 14:50:00,159.82,160.18,159.68,160.05,7700.0,159.82,160.18,159.68,160.05,7700.0
2018-12-10 14:55:00,160.05,160.06,159.21,159.25,16495.0,160.05,160.06,159.21,159.25,16495.0
2018-12-10 15:00:00,159.27,159.36,158.98,159.24,10549.0,159.27,159.36,158.98,159.24,10549.0
2018-12-10 15:05:00,159.18,159.63,159.18,159.63,40800.0,159.18,159.63,159.18,159.63,40800.0
2018-12-10 15:10:00,159.63,159.69,159.03,159.1,12963.0,159.63,159.69,159.03,159.1,12963.0
2018-12-10 15:15:00,159.1,159.1,158.45,158.66,3043.0,159.1,159.1,158.45,158.66,3043.0
2018-12-10 15:20:00,158.62,159.49,158.62,159.14,9616.0,158.62,159.49,158.62,159.14,9616.0
2018-12-10 15:25:00,159.05,159.51,159.02,159.48,16446.0,159.05,159.51,159.02,159.48,16446.0
2018-12-10 15:30:00,159.56,160.19,159.56,160.05,12629.0,159.56,160.19,159.56,160.05,12629.0
2018-12-10 15:35:00,160.2,160.5,160.1,160.18,13772.0,160.2,160.5,160.1,160.18,13772.0
2018-12-10 15:40:00,160.18,160.23,159.73,159.93,17677.0,160.18,160.23,159.73,159.93,17677.0
2018-12-10 15:45:00,159.95,160.03,159.66,159.67,10542.0,159.95,160.03,159.66,159.67,10542.0
2018-12-10 15:50:00,159.72,159.93,159.62,159.78,15391.0,159.72,159.93,159.62,159.78,15391.0
2018-12-10 15:55:00,159.75,160.02,159.67,159.8,23817.0,159.75,160.02,159.67,159.8,23817.0
2018-12-11 09:30:00,161.12,162.48,161.04,161.47,16509.0,161.12,162.48,161.04,161.47,16509.0
2018-12-11 09:35:00,161.17,161.46,160.24,160.59,7054.0,161.17,161.46,160.24,160.59,7054.0
2018-12-11 09:40:00,160.81,161.32,160.29,160.71,5034.0,160.81,161.32,160.29,160.71,5034.0
2018-12-11 09:45:00,161.04,161.04,160.37,160.55,8530.0,161.04,161.04,160.37,160.55,8530.0
2018-12-11 09:50:00,160.08,160.63,160.08,160.58,4200.0,160.08,160.63,160.08,160.58,4200.0
2018-12-11 09:55:00,160.69,160.85,160.22,160.74,11189.0,160.69,160.85,160.22,160.74,11189.0
2018-12-11 10:00:00,160.74,161.13,160.61,160.78,5100.0,160.74,161.13,160.61,160.78,5100.0
2018-12-11 10:05:00,160.81,162.08,160.62,161.79,40024.0,160.81,162.08,160.62,161.79,40024.0
2018-12-11 10:10:00,161.85,162.05,161.22,161.58,9387.0,161.85,162.05,161.22,161.58,9387.0
2018-12-11 10:15:00,161.65,162.73,161.28,162.5,20004.0,161.65,162.73,161.28,162.5,20004.0
2018-12-11 10:20:00,162.64,163.37,162.64,163.33,14763.0,162.64,163.37,162.64,163.33,14763.0
2018-12-11 10:25:00,163.44,163.74,163.04,163.46,10922.0,163.44,163.74,163.04,163.46,10922.0
2018-12-11 10:30:00,163.32,163.7,163.11,163.47,11900.0,163.32,163.7,163.11,163.47,11900.0
2018-12-11 10:35:00,163.4,163.47,162.81,163.4,7386.0,163.4,163.47,162.81,163.4,7386.0
2018-12-11 10:40:00,163.46,163.5,162.63,162.85,9103.0,163.46,163.5,162.63,162.85,9103.0
2018-12-11 10:45:00,163.03,163.1,162.56,162.71,8000.0,163.03,163.1,162.56,162.71,8000.0
2018-12-11 10:50:00,162.74,163.1,162.64,162.79,6050.0,162.74,163.1,162.64,162.79,6050.0
2018-12-11 10:55:00,162.95,163.02,162.62,162.96,5557.0,162.95,163.02,162.62,162.96,5557.0
2018-12-11 11:00:00,162.77,162.94,162.3,162.51,6090.0,162.77,162.94,162.3,162.51,6090.0
2018-12-11 11:05:00,162.5,163.13,162.31,163.13,9046.0,162.5,163.13,162.31,163.13,9046.0
2018-12-11 11:10:00,163.15,163.3,162.65,162.65,10904.0,163.15,163.3,162.65,162.65,10904.0
2018-12-11 11:15:00,162.51,162.57,161.93,162.43,9150.0,162.51,162.57,161.93,162.43,9150.0
2018-12-11 11:20:00,162.45,162.66,162.23,162.65,4991.0,162.45,162.66,162.23,162.65,4991.0
2018-12-11 11:25:00,162.75,163.0,162.65,162.91,7777.0,162.75,163.0,162.65,162.91,7777.0
2018-12-11 11:30:00,162.87,162.89,162.25,162.34,10294.0,162.87,162.89,162.25,162.34,10294.0
2018-12-11 11:35:00,162.39,162.74,162.34,162.69,8082.0,162.39,162.74,162.34,162.69,8082.0
2018-12-11 11:40:00,162.61,162.68,162.26,162.49,6948.0,162.61,162.68,162.26,162.49,6948.0
2018-12-11 11:45:00,162.39,162.77,162.39,162.72,7450.0,162.39,162.77,162.39,162.72,7450.0
2018-12-11 11:50:00,162.77,163.37,162.73,163.29,8786.0,162.77,163.37,162.73,163.29,8786.0
2018-12-11 11:55:00,163.34,163.58,163.28,163.3,8362.0,163.34,163.58,163.28,163.3,8362.0
2018-12-11 12:00:00,163.27,163.37,162.75,162.75,6317.0,163.27,163.37,162.75,162.75,6317.0
2018-12-11 12:05:00,162.78,162.79,162.47,162.64,5806.0,162.78,162.79,162.47,162.64,5806.0
2018-12-11 12:10:00,162.53,162.59,161.87,162.13,5354.0,162.53,162.59,161.87,162.13,5354.0
2018-12-11 12:15:00,162.04,162.04,161.56,161.97,6430.0,162.04,162.04,161.56,161.97,6430.0
2018-12-11 12:20:00,161.98,162.13,161.65,161.82,7438.0,161.98,162.13,161.65,161.82,7438.0
2018-12-11 12:25:00,161.88,162.02,161.79,161.87,6127.0,161.88,162.02,161.79,161.87,6127.0
2018-12-11 12:30:00,161.8,162.01,161.13,161.38,5614.0,161.8,162.01,161.13,161.38,5614.0
2018-12-11 12:35:00,161.14,161.58,161.01,161.56,4211.0,161.14,161.58,161.01,161.56,4211.0
2018-12-11 12:40:00,161.64,162.39,161.64,162.39,4117.0,161.64,162.39,161.64,162.39,4117.0
2018-12-11 12:45:00,162.5,162.5,161.97,162.29,5495.0,162.5,162.5,161.97,162.29,5495.0
2018-12-11 12:50:00,162.29,162.29,162.02,162.24,2400.0,162.29,162.29,162.02,162.24,2400.0
2018-12-11 12:55:00,162.2,162.4,161.9,162.05,2828.0,162.2,162.4,161.9,162.05,2828.0
2018-12-11 13:00:00,161.91,162.05,161.81,161.95,3000.0,161.91,162.05,161.81,161.95,3000.0
2018-12-11 13:05:00,162.0,162.23,161.77,161.96,4100.0,162.0,162.23,161.77,161.96,4100.0
2018-12-11 13:10:00,161.97,162.09,161.85,162.08,2791.0,161.97,162.09,161.85,162.08,2791.0
2018-12-11 13:15:00,162.09,162.25,161.9,162.15,3413.0,162.09,162.25,161.9,162.15,3413.0
2018-12-11 13:20:00,162.29,162.4,162.1,162.19,3718.0,162.29,162.4,162.1,162.19,3718.0
2018-12-11 13:25:00,162.24,162.29,161.81,161.81,2800.0,162.24,162.29,161.81,161.81,2800.0
2018-12-11 13:30:00,161.87,161.87,161.24,161.51,3640.0,161.87,161.87,161.24,161.51,3640.0
2018-12-11 13:35:00,161.53,161.82,161.52,161.79,700.0,161.53,161.82,161.52,161.79,700.0
2018-12-11 13:40:00,161.5,161.5,160.94,161.03,3773.0,161.5,161.5,160.94,161.03,3773.0
2018-12-11 13:45:00,161.05,161.18,160.89,160.95,2748.0,161.05,161.18,160.89,160.95,2748.0
2018-12-11 13:50:00,161.07,161.15,160.55,160.71,5196.0,161.07,161.15,160.55,160.71,5196.0
2018-12-11 13:55:00,160.71,160.78,160.5,160.62,4920.0,160.71,160.78,160.5,160.62,4920.0
2018-12-11 14:00:00,160.57,161.13,160.57,160.97,8000.0,160.57,161.13,160.57,160.97,8000.0
2018-12-11 14:05:00,160.97,160.97,160.51,160.64,7293.0,160.97,160.97,160.51,160.64,7293.0
2018-12-11 14:10:00,160.66,160.73,160.28,160.61,4300.0,160.66,160.73,160.28,160.61,4300.0
2018-12-11 14:15:00,160.62,161.04,160.29,161.04,11620.0,160.62,161.04,160.29,161.04,11620.0
2018-12-11 14:20:00,160.82,161.18,160.64,160.99,4600.0,160.82,161.18,160.64,160.99,4600.0
2018-12-11 14:25:00,160.89,161.64,160.81,161.58,5540.0,160.89,161.64,160.81,161.58,5540.0
2018-12-11 14:30:00,161.68,161.92,161.67,161.67,2700.0,161.68,161.92,161.67,161.67,2700.0
2018-12-11 14:35:00,161.75,161.8,161.49,161.49,2300.0,161.75,161.8,161.49,161.49,2300.0
2018-12-11 14:40:00,161.61,162.25,161.61,162.04,7700.0,161.61,162.25,161.61,162.04,7700.0
2018-12-11 14:45:00,161.93,162.35,161.92,162.18,2605.0,161.93,162.35,161.92,162.18,2605.0
2018-12-11 14:50:00,162.16,162.29,161.85,162.12,5522.0,162.16,162.29,161.85,162.12,5522.0
2018-12-11 14:55:00,162.13,162.24,161.97,162.13,4771.0,162.13,162.24,161.97,162.13,4771.0
2018-12-11 15:00:00,162.03,162.06,161.66,161.75,6100.0,162.03,162.06,161.66,161.75,6100.0
2018-12-11 15:05:00,161.76,162.05,161.64,162.02,5354.0,161.76,162.05,161.64,162.02,5354.0
2018-12-11 15:10:00,162.03,162.72,162.03,162.5,9419.0,162.03,162.72,162.03,162.5,9419.0
2018-12-11 15:15:00,162.42,162.54,162.1,162.35,2100.0,162.42,162.54,162.1,162.35,2100.0
2018-12-11 15:20:00,162.29,162.38,162.08,162.12,2620.0,162.29,162.38,162.08,162.12,2620.0
2018-12-11 15:25:00,162.05,162.05,161.77,161.77,2700.0,162.05,162.05,161.77,161.77,2700.0
2018-12-11 15:30:00,161.79,162.42,161.79,162.41,10700.0,161.79,162.42,161.79,162.41,10700.0
2018-12-11 15:35:00,162.41,162.41,161.88,161.94,6100.0,162.41,162.41,161.88,161.94,6100.0
2018-12-11 15:40:00,161.85,162.25,161.71,162.24,13929.0,161.85,162.25,161.71,162.24,13929.0
2018-12-11 15:45:00,162.25,162.48,162.13,162.13,12211.0,162.25,162.48,162.13,162.13,12211.0
2018-12-11 15:50:00,162.13,162.18,161.87,162.09,14100.0,162.13,162.18,161.87,162.09,14100.0
2018-12-11 15:55:00,161.98,162.06,161.6,161.95,39783.0,161.98,162.06,161.6,161.95,39783.0
2018-12-12 09:30:00,163.44,164.75,163.44,164.05,12761.0,163.44,164.75,163.44,164.05,12761.0
2018-12-12 09:35:00,164.52,164.61,162.64,163.55,36186.0,164.52,164.61,162.64,163.55,36186.0
2018-12-12 09:40:00,163.16,163.25,162.01,162.75,10162.0,163.16,163.25,162.01,162.75,10162.0
2018-12-12 09:45:00,162.99,163.6,162.99,163.22,2699.0,162.99,163.6,162.99,163.22,2699.0
2018-12-12 09:50:00,163.21,163.88,163.2,163.45,4910.0,163.21,163.88,163.2,163.45,4910.0
2018-12-12 09:55:00,163.83,164.62,163.68,163.88,24607.0,163.83,164.62,163.68,163.88,24607.0
2018-12-12 10:00:00,163.93,164.41,163.87,164.14,15840.0,163.93,164.41,163.87,164.14,15840.0
2018-12-12 10:05:00,164.49,165.4,164.36,165.4,5826.0,164.49,165.4,164.36,165.4,5826.0
2018-12-12 10:10:00,165.32,165.32,164.68,164.81,9698.0,165.32,165.32,164.68,164.81,9698.0
2018-12-12 10:15:00,164.75,164.75,163.97,164.53,7680.0,164.75,164.75,163.97,164.53,7680.0
2018-12-12 10:20:00,164.29,164.54,164.11,164.27,9220.0,164.29,164.54,164.11,164.27,9220.0
2018-12-12 10:25:00,164.48,164.92,163.91,164.5,9200.0,164.48,164.92,163.91,164.5,9200.0
2018-12-12 10:30:00,164.51,164.84,164.17,164.62,7500.0,164.51,164.84,164.17,164.62,7500.0
2018-12-12 10:35:00,164.62,165.06,164.5,164.66,21895.0,164.62,165.06,164.5,164.66,21895.0
2018-12-12 10:40:00,164.54,165.37,164.54,165.22,3101.0,164.54,165.37,164.54,165.22,3101.0
2018-12-12 10:45:00,165.17,165.17,164.76,164.8,3300.0,165.17,165.17,164.76,164.8,3300.0
2018-12-12 10:50:00,164.95,165.17,164.61,164.61,10984.0,164.95,165.17,164.61,164.61,10984.0
2018-12-12 10:55:00,164.58,165.2,164.58,165.06,5442.0,164.58,165.2,164.58,165.06,5442.0
2018-12-12 11:00:00,165.14,165.65,164.91,165.34,6909.0,165.14,165.65,164.91,165.34,6909.0
2018-12-12 11:05:00,165.23,165.34,164.89,164.95,3601.0,165.23,165.34,164.89,164.95,3601.0
2018-12-12 11:10:00,164.87,165.06,164.75,165.0,5688.0,164.87,165.06,164.75,165.0,5688.0
2018-12-12 11:15:00,165.14,165.36,165.01,165.01,1876.0,165.14,165.36,165.01,165.01,1876.0
2018-12-12 11:20:00,164.94,165.03,164.65,164.78,4511.0,164.94,165.03,164.65,164.78,4511.0
2018-12-12 11:25:00,164.87,165.08,164.55,164.91,17479.0,164.87,165.08,164.55,164.91,17479.0
2018-12-12 11:30:00,164.7,164.9,164.51,164.56,3903.0,164.7,164.9,164.51,164.56,3903.0
2018-12-12 11:35:00,164.65,164.72,164.29,164.38,7550.0,164.65,164.72,164.29,164.38,7550.0
2018-12-12 11:40:00,164.36,164.61,164.36,164.61,2100.0,164.36,164.61,164.36,164.61,2100.0
2018-12-12 11:45:00,164.55,164.95,164.46,164.77,6283.0,164.55,164.95,164.46,164.77,6283.0
2018-12-12 11:50:00,164.83,165.33,164.82,165.16,2037.0,164.83,165.33,164.82,165.16,2037.0
2018-12-12 11:55:00,165.25,165.39,164.82,165.39,11123.0,165.25,165.39,164.82,165.39,11123.0
2018-12-12 12:00:00,165.41,166.0,165.41,165.84,22700.0,165.41,166.0,165.41,165.84,22700.0
2018-12-12 12:05:00,165.76,165.76,165.34,165.56,3554.0,165.76,165.76,165.34,165.56,3554.0
2018-12-12 12:10:00,165.5,165.63,165.34,165.49,3429.0,165.5,165.63,165.34,165.49,3429.0
2018-12-12 12:15:00,165.46,165.86,165.36,165.66,4019.0,165.46,165.86,165.36,165.66,4019.0
2018-12-12 12:20:00,165.66,165.91,165.5,165.9,7875.0,165.66,165.91,165.5,165.9,7875.0
2018-12-12 12:25:00,165.87,166.37,165.77,165.94,13312.0,165.87,166.37,165.77,165.94,13312.0
2018-12-12 12:30:00,166.01,166.06,165.65,165.94,5432.0,166.01,166.06,165.65,165.94,5432.0
2018-12-12 12:35:00,165.83,165.83,165.42,165.57,3200.0,165.83,165.83,165.42,165.57,3200.0
2018-12-12 12:40:00,165.66,165.71,165.55,165.59,2568.0,165.66,165.71,165.55,165.59,2568.0
2018-12-12 12:45:00,165.59,165.85,165.46,165.79,6717.0,165.59,165.85,165.46,165.79,6717.0
2018-12-12 12:50:00,165.78,165.99,165.48,165.54,5647.0,165.78,165.99,165.48,165.54,5647.0
2018-12-12 12:55:00,165.49,165.86,165.49,165.54,1400.0,165.49,165.86,165.49,165.54,1400.0
2018-12-12 13:00:00,165.54,165.93,165.54,165.93,2343.0,165.54,165.93,165.54,165.93,2343.0
2018-12-12 13:05:00,165.93,165.98,165.75,165.87,2400.0,165.93,165.98,165.75,165.87,2400.0
2018-12-12 13:10:00,165.84,166.28,165.84,166.2,5880.0,165.84,166.28,165.84,166.2,5880.0
2018-12-12 13:15:00,166.3,166.45,166.08,166.08,3400.0,166.3,166.45,166.08,166.08,3400.0
2018-12-12 13:20:00,166.16,166.35,166.14,166.25,7000.0,166.16,166.35,166.14,166.25,7000.0
2018-12-12 13:25:00,166.1,166.5,166.1,166.33,3550.0,166.1,166.5,166.1,166.33,3550.0
2018-12-12 13:30:00,166.35,166.67,166.34,166.64,2999.0,166.35,166.67,166.34,166.64,2999.0
2018-12-12 13:35:00,166.68,166.68,166.47,166.62,3088.0,166.68,166.68,166.47,166.62,3088.0
2018-12-12 13:40:00,166.55,166.95,166.55,166.83,3167.0,166.55,166.95,166.55,166.83,3167.0
2018-12-12 13:45:00,166.91,167.27,166.73,167.27,3300.0,166.91,167.27,166.73,167.27,3300.0
2018-12-12 13:50:00,167.29,167.33,166.92,166.92,3500.0,167.29,167.33,166.92,166.92,3500.0
2018-12-12 13:55:00,166.91,166.91,166.5,166.59,2469.0,166.91,166.91,166.5,166.59,2469.0
2018-12-12 14:00:00,166.69,166.74,166.36,166.36,4485.0,166.69,166.74,166.36,166.36,4485.0
2018-12-12 14:05:00,166.26,166.51,166.26,166.41,4400.0,166.26,166.51,166.26,166.41,4400.0
2018-12-12 14:10:00,166.33,166.54,166.14,166.3,12091.0,166.33,166.54,166.14,166.3,12091.0
2018-12-12 14:15:00,166.29,166.39,166.05,166.29,4400.0,166.29,166.39,166.05,166.29,4400.0
2018-12-12 14:20:00,166.35,166.53,166.21,166.41,3700.0,166.35,166.53,166.21,166.41,3700.0
2018-12-12 14:25:00,166.34,166.35,165.77,165.93,4400.0,166.34,166.35,165.77,165.93,4400.0
2018-12-12 14:30:00,165.82,165.9,165.29,165.83,10300.0,165.82,165.9,165.29,165.83,10300.0
2018-12-12 14:35:00,165.95,165.95,165.62,165.88,3893.0,165.95,165.95,165.62,165.88,3893.0
2018-12-12 14:40:00,165.95,166.06,165.59,165.69,4750.0,165.95,166.06,165.59,165.69,4750.0
2018-12-12 14:45:00,165.94,165.94,165.64,165.64,3371.0,165.94,165.94,165.64,165.64,3371.0
2018-12-12 14:50:00,165.66,165.95,165.63,165.84,3800.0,165.66,165.95,165.63,165.84,3800.0
2018-12-12 14:55:00,165.84,166.19,165.84,165.97,5643.0,165.84,166.19,165.84,165.97,5643.0
2018-12-12 15:00:00,165.94,165.98,165.66,165.72,6896.0,165.94,165.98,165.66,165.72,6896.0
2018-12-12 15:05:00,165.67,166.11,165.63,166.05,8841.0,165.67,166.11,165.63,166.05,8841.0
2018-12-12 15:10:00,166.25,166.4,165.97,166.06,10475.0,166.25,166.4,165.97,166.06,10475.0
2018-12-12 15:15:00,165.94,165.94,165.56,165.68,8262.0,165.94,165.94,165.56,165.68,8262.0
2018-12-12 15:20:00,165.66,165.91,165.66,165.87,5951.0,165.66,165.91,165.66,165.87,5951.0
2018-12-12 15:25:00,165.89,166.09,165.85,165.91,10251.0,165.89,166.09,165.85,165.91,10251.0
2018-12-12 15:30:00,165.95,166.27,165.95,166.18,6534.0,165.95,166.27,165.95,166.18,6534.0
2018-12-12 15:35:00,166.17,166.6,166.15,166.53,8221.0,166.17,166.6,166.15,166.53,8221.0
2018-12-12 15:40:00,166.6,166.91,166.55,166.69,17496.0,166.6,166.91,166.55,166.69,17496.0
2018-12-12 15:45:00,166.69,166.69,165.95,166.32,28369.0,166.69,166.69,165.95,166.32,28369.0
2018-12-12 15:50:00,166.3,166.38,166.18,166.24,22408.0,166.3,166.38,166.18,166.24,22408.0
2018-12-12 15:55:00,166.22,166.22,165.79,166.01,44891.0,166.22,166.22,165.79,166.01,44891.0
2018-12-13 09:30:00,166.15,166.68,164.68,164.68,9064.0,166.15,166.68,164.68,164.68,9064.0
2018-12-13 09:35:00,165.51,166.28,165.1,166.13,10920.0,165.51,166.28,165.1,166.13,10920.0
2018-12-13 09:40:00,165.73,165.92,165.31,165.31,4800.0,165.73,165.92,165.31,165.31,4800.0
2018-12-13 09:45:00,165.33,165.6,164.37,164.38,6900.0,165.33,165.6,164.37,164.38,6900.0
2018-12-13 09:50:00,164.69,164.83,163.75,164.31,19361.0,164.69,164.83,163.75,164.31,19361.0
2018-12-13 09:55:00,164.6,164.99,164.22,164.22,3066.0,164.6,164.99,164.22,164.22,3066.0
2018-12-13 10:00:00,164.55,164.55,163.86,164.15,4300.0,164.55,164.55,163.86,164.15,4300.0
2018-12-13 10:05:00,164.36,164.86,164.2,164.35,21395.0,164.36,164.86,164.2,164.35,21395.0
2018-12-13 10:10:00,164.43,164.83,164.43,164.83,1263.0,164.43,164.83,164.43,164.83,1263.0
2018-12-13 10:15:00,164.71,164.72,164.05,164.11,3191.0,164.71,164.72,164.05,164.11,3191.0
2018-12-13 10:20:00,164.39,164.39,163.15,163.36,6719.0,164.39,164.39,163.15,163.36,6719.0
2018-12-13 10:25:00,163.61,163.65,163.32,163.33,8432.0,163.61,163.65,163.32,163.33,8432.0
2018-12-13 10:30:00,163.18,163.27,162.72,162.99,4006.0,163.18,163.27,162.72,162.99,4006.0
2018-12-13 10:35:00,162.89,162.91,162.34,162.57,8370.0,162.89,162.91,162.34,162.57,8370.0
2018-12-13 10:40:00,162.67,162.67,162.34,162.52,4351.0,162.67,162.67,162.34,162.52,4351.0
2018-12-13 10:45:00,162.43,162.81,162.43,162.46,4056.0,162.43,162.81,162.43,162.46,4056.0
2018-12-13 10:50:00,162.35,162.81,162.13,162.81,5334.0,162.35,162.81,162.13,162.81,5334.0
2018-12-13 10:55:00,162.9,163.5,162.85,163.21,4264.0,162.9,163.5,162.85,163.21,4264.0
2018-12-13 11:00:00,163.21,163.22,162.62,163.03,4516.0,163.21,163.22,162.62,163.03,4516.0
2018-12-13 11:05:00,163.03,164.3,162.92,163.91,16885.0,163.03,164.3,162.92,163.91,16885.0
2018-12-13 11:10:00,163.9,163.91,163.72,163.84,1935.0,163.9,163.91,163.72,163.84,1935.0
2018-12-13 11:15:00,163.73,163.97,163.51,163.51,6346.0,163.73,163.97,163.51,163.51,6346.0
2018-12-13 11:20:00,163.64,163.78,163.34,163.34,4690.0,163.64,163.78,163.34,163.34,4690.0
2018-12-13 11:25:00,163.5,163.8,163.42,163.48,4655.0,163.5,163.8,163.42,163.48,4655.0
2018-12-13 11:30:00,163.54,163.95,163.46,163.91,6730.0,163.54,163.95,163.46,163.91,6730.0
2018-12-13 11:35:00,163.99,164.05,163.52,163.54,2984.0,163.99,164.05,163.52,163.54,2984.0
2018-12-13 11:40:00,163.42,163.88,163.38,163.88,3735.0,163.42,163.88,163.38,163.88,3735.0
2018-12-13 11:45:00,163.95,163.95,163.52,163.52,1716.0,163.95,163.95,163.52,163.52,1716.0
2018-12-13 11:50:00,163.52,163.52,163.09,163.46,5071.0,163.52,163.52,163.09,163.46,5071.0
2018-12-13 11:55:00,163.51,163.75,163.38,163.5,4978.0,163.51,163.75,163.38,163.5,4978.0
2018-12-13 12:00:00,163.4,163.58,163.0,163.43,3064.0,163.4,163.58,163.0,163.43,3064.0
2018-12-13 12:05:00,163.69,163.69,163.51,163.51,1405.0,163.69,163.69,163.51,163.51,1405.0
2018-12-13 12:10:00,163.48,163.49,163.17,163.42,3300.0,163.48,163.49,163.17,163.42,3300.0
2018-12-13 12:15:00,163.29,163.39,163.25,163.39,1100.0,163.29,163.39,163.25,163.39,1100.0
2018-12-13 12:20:00,163.49,163.49,163.17,163.3,2454.0,163.49,163.49,163.17,163.3,2454.0
2018-12-13 12:25:00,163.15,163.26,162.99,162.99,3138.0,163.15,163.26,162.99,162.99,3138.0
2018-12-13 12:30:00,162.97,163.12,162.89,163.12,1620.0,162.97,163.12,162.89,163.12,1620.0
2018-12-13 12:35:00,163.04,163.37,163.01,163.37,2300.0,163.04,163.37,163.01,163.37,2300.0
2018-12-13 12:40:00,163.42,163.56,163.17,163.29,4015.0,163.42,163.56,163.17,163.29,4015.0
2018-12-13 12:45:00,163.48,163.49,163.14,163.44,2000.0,163.48,163.49,163.14,163.44,2000.0
2018-12-13 12:50:00,163.29,163.29,162.73,162.95,4845.0,163.29,163.29,162.73,162.95,4845.0
2018-12-13 12:55:00,162.94,163.06,162.81,163.02,2609.0,162.94,163.06,162.81,163.02,2609.0
2018-12-13 13:00:00,162.89,162.97,162.63,162.63,700.0,162.89,162.97,162.63,162.63,700.0
2018-12-13 13:05:00,162.53,162.87,162.51,162.84,5068.0,162.53,162.87,162.51,162.84,5068.0
2018-12-13 13:10:00,162.76,162.92,162.62,162.71,4071.0,162.76,162.92,162.62,162.71,4071.0
2018-12-13 13:15:00,162.74,162.86,162.72,162.72,600.0,162.74,162.86,162.72,162.72,600.0
2018-12-13 13:20:00,162.81,162.91,162.79,162.81,3424.0,162.81,162.91,162.79,162.81,3424.0
2018-12-13 13:25:00,162.81,162.98,162.68,162.96,1939.0,162.81,162.98,162.68,162.96,1939.0
2018-12-13 13:30:00,162.98,163.18,162.98,163.18,2531.0,162.98,163.18,162.98,163.18,2531.0
2018-12-13 13:35:00,163.25,163.79,163.07,163.74,8102.0,163.25,163.79,163.07,163.74,8102.0
2018-12-13 13:40:00,163.93,163.99,163.58,163.58,3880.0,163.93,163.99,163.58,163.58,3880.0
2018-12-13 13:45:00,163.53,163.53,163.22,163.25,3888.0,163.53,163.53,163.22,163.25,3888.0
2018-12-13 13:50:00,163.17,163.24,162.84,162.84,2529.0,163.17,163.24,162.84,162.84,2529.0
2018-12-13 13:55:00,162.93,162.93,162.47,162.5,2100.0,162.93,162.93,162.47,162.5,2100.0
2018-12-13 14:00:00,162.58,162.69,162.43,162.43,2717.0,162.58,162.69,162.43,162.43,2717.0
2018-12-13 14:05:00,162.45,162.72,162.29,162.46,5554.0,162.45,162.72,162.29,162.46,5554.0
2018-12-13 14:10:00,162.32,162.46,162.3,162.46,1700.0,162.32,162.46,162.3,162.46,1700.0
2018-12-13 14:15:00,162.41,162.74,162.41,162.5,4119.0,162.41,162.74,162.41,162.5,4119.0
2018-12-13 14:20:00,162.66,162.78,162.65,162.78,1305.0,162.66,162.78,162.65,162.78,1305.0
2018-12-13 14:25:00,162.83,162.98,162.7,162.9,5230.0,162.83,162.98,162.7,162.9,5230.0
2018-12-13 14:30:00,162.93,163.03,162.62,162.99,3800.0,162.93,163.03,162.62,162.99,3800.0
2018-12-13 14:35:00,162.87,162.97,162.79,162.9,5572.0,162.87,162.97,162.79,162.9,5572.0
2018-12-13 14:40:00,162.96,162.96,162.67,162.67,2700.0,162.96,162.96,162.67,162.67,2700.0
2018-12-13 14:45:00,162.74,162.75,162.2,162.22,9531.0,162.74,162.75,162.2,162.22,9531.0
2018-12-13 14:50:00,162.24,162.44,162.19,162.31,6640.0,162.24,162.44,162.19,162.31,6640.0
2018-12-13 14:55:00,162.26,162.61,162.26,162.51,7821.0,162.26,162.61,162.26,162.51,7821.0
2018-12-13 15:00:00,162.51,162.51,162.27,162.32,5481.0,162.51,162.51,162.27,162.32,5481.0
2018-12-13 15:05:00,162.4,162.46,162.1,162.1,3500.0,162.4,162.46,162.1,162.1,3500.0
2018-12-13 15:10:00,162.09,162.36,162.0,162.26,12383.0,162.09,162.36,162.0,162.26,12383.0
2018-12-13 15:15:00,162.26,162.33,162.19,162.33,7210.0,162.26,162.33,162.19,162.33,7210.0
2018-12-13 15:20:00,162.38,162.47,162.07,162.15,12417.0,162.38,162.47,162.07,162.15,12417.0
2018-12-13 15:25:00,162.18,162.24,162.11,162.18,8783.0,162.18,162.24,162.11,162.18,8783.0
2018-12-13 15:30:00,162.15,162.45,162.08,162.31,14008.0,162.15,162.45,162.08,162.31,14008.0
2018-12-13 15:35:00,162.27,162.33,162.05,162.25,14065.0,162.27,162.33,162.05,162.25,14065.0
2018-12-13 15:40:00,162.27,162.56,162.24,162.55,13981.0,162.27,162.56,162.24,162.55,13981.0
2018-12-13 15:45:00,162.52,162.63,162.04,162.05,24829.0,162.52,162.63,162.04,162.05,24829.0
2018-12-13 15:50:00,162.05,162.11,161.69,161.77,42467.0,162.05,162.11,161.69,161.77,42467.0
2018-12-13 15:55:00,161.77,161.97,161.51,161.91,90902.0,161.77,161.97,161.51,161.91,90902.0
2018-12-14 09:30:00,161.22,162.08,160.97,161.7,9495.0,161.22,162.08,160.97,161.7,9495.0
2018-12-14 09:35:00,161.93,163.11,161.85,162.58,14372.0,161.93,163.11,161.85,162.58,14372.0
2018-12-14 09:40:00,162.0,162.56,161.7,162.54,6835.0,162.0,162.56,161.7,162.54,6835.0
2018-12-14 09:45:00,162.56,163.37,162.56,163.09,5875.0,162.56,163.37,162.56,163.09,5875.0
2018-12-14 09:50:00,163.25,163.4,162.61,163.06,7300.0,163.25,163.4,162.61,163.06,7300.0
2018-12-14 09:55:00,163.08,163.08,161.88,162.68,8400.0,163.08,163.08,161.88,162.68,8400.0
2018-12-14 10:00:00,162.83,163.2,162.66,163.04,5400.0,162.83,163.2,162.66,163.04,5400.0
2018-12-14 10:05:00,162.95,163.11,162.7,163.1,5000.0,162.95,163.11,162.7,163.1,5000.0
2018-12-14 10:10:00,163.09,163.1,162.75,162.75,3600.0,163.09,163.1,162.75,162.75,3600.0
2018-12-14 10:15:00,162.86,163.73,162.86,163.45,9283.0,162.86,163.73,162.86,163.45,9283.0
2018-12-14 10:20:00,163.31,164.3,163.31,163.78,12822.0,163.31,164.3,163.31,163.78,12822.0
2018-12-14 10:25:00,163.77,163.77,163.25,163.39,4506.0,163.77,163.77,163.25,163.39,4506.0
2018-12-14 10:30:00,163.16,163.16,162.57,162.57,6950.0,163.16,163.16,162.57,162.57,6950.0
2018-12-14 10:35:00,162.63,163.31,162.5,163.24,10379.0,162.63,163.31,162.5,163.24,10379.0
2018-12-14 10:40:00,163.22,163.24,162.53,162.63,3400.0,163.22,163.24,162.53,162.63,3400.0
2018-12-14 10:45:00,162.63,163.36,162.62,163.1,5200.0,162.63,163.36,162.62,163.1,5200.0
2018-12-14 10:50:00,163.14,163.18,162.63,162.81,9621.0,163.14,163.18,162.63,162.81,9621.0
2018-12-14 10:55:00,162.75,162.76,161.92,161.92,5300.0,162.75,162.76,161.92,161.92,5300.0
2018-12-14 11:00:00,161.96,162.92,161.96,162.92,5899.0,161.96,162.92,161.96,162.92,5899.0
2018-12-14 11:05:00,162.76,162.89,162.4,162.4,4300.0,162.76,162.89,162.4,162.4,4300.0
2018-12-14 11:10:00,162.53,162.53,161.91,162.03,3119.0,162.53,162.53,161.91,162.03,3119.0
2018-12-14 11:15:00,161.9,162.35,161.9,162.1,7957.0,161.9,162.35,161.9,162.1,7957.0
2018-12-14 11:20:00,162.19,162.19,161.45,161.7,17979.0,162.19,162.19,161.45,161.7,17979.0
2018-12-14 11:25:00,161.51,161.71,161.47,161.59,5357.0,161.51,161.71,161.47,161.59,5357.0
2018-12-14 11:30:00,161.61,161.98,161.54,161.64,9098.0,161.61,161.98,161.54,161.64,9098.0
2018-12-14 11:35:00,161.65,161.71,161.22,161.64,6462.0,161.65,161.71,161.22,161.64,6462.0
2018-12-14 11:40:00,161.57,161.61,161.04,161.04,9143.0,161.57,161.61,161.04,161.04,9143.0
2018-12-14 11:45:00,161.04,161.04,160.33,160.35,8589.0,161.04,161.04,160.33,160.35,8589.0
2018-12-14 11:50:00,160.23,160.33,160.03,160.03,5655.0,160.23,160.33,160.03,160.03,5655.0
2018-12-14 11:55:00,160.16,160.38,159.89,159.92,7649.0,160.16,160.38,159.89,159.92,7649.0
2018-12-14 12:00:00,160.15,160.37,159.75,159.76,10738.0,160.15,160.37,159.75,159.76,10738.0
2018-12-14 12:05:00,159.86,160.01,159.62,159.63,6228.0,159.86,160.01,159.62,159.63,6228.0
2018-12-14 12:10:00,159.7,159.77,159.24,159.27,7069.0,159.7,159.77,159.24,159.27,7069.0
2018-12-14 12:15:00,159.24,159.63,159.17,159.48,12641.0,159.24,159.63,159.17,159.48,12641.0
2018-12-14 12:20:00,159.39,159.52,159.39,159.48,1600.0,159.39,159.52,159.39,159.48,1600.0
2018-12-14 12:25:00,159.49,159.57,159.17,159.3,6146.0,159.49,159.57,159.17,159.3,6146.0
2018-12-14 12:30:00,159.41,159.95,159.41,159.75,3832.0,159.41,159.95,159.41,159.75,3832.0
2018-12-14 12:35:00,159.67,159.87,159.67,159.84,3030.0,159.67,159.87,159.67,159.84,3030.0
2018-12-14 12:40:00,159.78,159.81,159.49,159.56,4900.0,159.78,159.81,159.49,159.56,4900.0
2018-12-14 12:45:00,159.57,159.63,159.45,159.45,1509.0,159.57,159.63,159.45,159.45,1509.0
2018-12-14 12:50:00,159.52,159.58,159.29,159.44,5750.0,159.52,159.58,159.29,159.44,5750.0
2018-12-14 12:55:00,159.41,159.42,158.55,158.73,18181.0,159.41,159.42,158.55,158.73,18181.0
2018-12-14 13:00:00,158.64,158.95,158.58,158.8,4883.0,158.64,158.95,158.58,158.8,4883.0
2018-12-14 13:05:00,158.84,159.2,158.78,159.12,3911.0,158.84,159.2,158.78,159.12,3911.0
2018-12-14 13:10:00,159.05,159.32,159.01,159.14,3200.0,159.05,159.32,159.01,159.14,3200.0
2018-12-14 13:15:00,159.2,159.26,158.82,158.82,5784.0,159.2,159.26,158.82,158.82,5784.0
2018-12-14 13:20:00,158.9,158.9,158.7,158.77,3790.0,158.9,158.9,158.7,158.77,3790.0
2018-12-14 13:25:00,158.78,159.12,158.43,158.51,7384.0,158.78,159.12,158.43,158.51,7384.0
2018-12-14 13:30:00,158.59,158.59,158.14,158.15,5615.0,158.59,158.59,158.14,158.15,5615.0
2018-12-14 13:35:00,157.92,158.21,157.76,157.76,6462.0,157.92,158.21,157.76,157.76,6462.0
2018-12-14 13:40:00,157.89,157.98,157.71,157.86,12325.0,157.89,157.98,157.71,157.86,12325.0
2018-12-14 13:45:00,157.86,158.11,157.82,157.94,5787.0,157.86,158.11,157.82,157.94,5787.0
2018-12-14 13:50:00,157.97,158.1,157.88,158.09,5434.0,157.97,158.1,157.88,158.09,5434.0
2018-12-14 13:55:00,158.03,158.28,157.98,158.18,4335.0,158.03,158.28,157.98,158.18,4335.0
2018-12-14 14:00:00,158.21,158.21,158.02,158.12,1600.0,158.21,158.21,158.02,158.12,1600.0
2018-12-14 14:05:00,158.06,158.22,158.02,158.12,3721.0,158.06,158.22,158.02,158.12,3721.0
2018-12-14 14:10:00,158.12,158.12,157.75,157.81,3197.0,158.12,158.12,157.75,157.81,3197.0
2018-12-14 14:15:00,157.8,158.06,157.8,157.88,2000.0,157.8,158.06,157.8,157.88,2000.0
2018-12-14 14:20:00,157.93,158.58,157.92,158.47,7756.0,157.93,158.58,157.92,158.47,7756.0
2018-12-14 14:25:00,158.49,158.53,158.1,158.21,5904.0,158.49,158.53,158.1,158.21,5904.0
2018-12-14 14:30:00,158.22,158.38,158.11,158.17,7082.0,158.22,158.38,158.11,158.17,7082.0
2018-12-14 14:35:00,158.21,158.25,157.56,157.57,3012.0,158.21,158.25,157.56,157.57,3012.0
2018-12-14 14:40:00,157.61,157.82,157.46,157.46,4417.0,157.61,157.82,157.46,157.46,4417.0
2018-12-14 14:45:00,157.44,157.93,157.44,157.7,6423.0,157.44,157.93,157.44,157.7,6423.0
2018-12-14 14:50:00,157.78,157.88,157.7,157.78,6200.0,157.78,157.88,157.7,157.78,6200.0
2018-12-14 14:55:00,157.72,158.6,157.71,158.43,8200.0,157.72,158.6,157.71,158.43,8200.0
2018-12-14 15:00:00,158.54,158.66,158.35,158.44,3800.0,158.54,158.66,158.35,158.44,3800.0
2018-12-14 15:05:00,158.44,158.51,158.07,158.07,5100.0,158.44,158.51,158.07,158.07,5100.0
2018-12-14 15:10:00,158.06,158.67,157.97,158.45,5092.0,158.06,158.67,157.97,158.45,5092.0
2018-12-14 15:15:00,158.37,158.56,158.36,158.53,3790.0,158.37,158.56,158.36,158.53,3790.0
2018-12-14 15:20:00,158.47,158.47,158.11,158.23,3935.0,158.47,158.47,158.11,158.23,3935.0
2018-12-14 15:25:00,158.09,158.17,157.99,158.01,7841.0,158.09,158.17,157.99,158.01,7841.0
2018-12-14 15:30:00,158.0,158.11,157.87,157.9,7009.0,158.0,158.11,157.87,157.9,7009.0
2018-12-14 15:35:00,157.86,158.05,157.86,157.86,9300.0,157.86,158.05,157.86,157.86,9300.0
2018-12-14 15:40:00,157.91,157.99,157.75,157.8,13391.0,157.91,157.99,157.75,157.8,13391.0
2018-12-14 15:45:00,157.86,157.93,157.71,157.82,17100.0,157.86,157.93,157.71,157.82,17100.0
2018-12-14 15:50:00,157.79,157.93,157.75,157.9,20128.0,157.79,157.93,157.75,157.9,20128.0
2018-12-14 15:55:00,157.9,158.3,157.9,158.29,44669.0,157.9,158.3,157.9,158.29,44669.0
2018-12-17 09:30:00,157.01,157.03,154.93,155.0,8822.0,157.01,157.03,154.93,155.0,8822.0
2018-12-17 09:35:00,155.02,155.79,154.97,155.14,9300.0,155.02,155.79,154.97,155.14,9300.0
2018-12-17 09:40:00,155.7,155.7,154.3,154.3,3145.0,155.7,155.7,154.3,154.3,3145.0
2018-12-17 09:45:00,154.74,155.03,154.05,154.47,10212.0,154.74,155.03,154.05,154.47,10212.0
2018-12-17 09:50:00,154.25,154.54,153.64,154.34,12609.0,154.25,154.54,153.64,154.34,12609.0
2018-12-17 09:55:00,154.17,155.09,154.17,154.89,5355.0,154.17,155.09,154.17,154.89,5355.0
2018-12-17 10:00:00,154.7,155.0,154.23,154.39,3700.0,154.7,155.0,154.23,154.39,3700.0
2018-12-17 10:05:00,154.37,155.02,154.24,154.68,5657.0,154.37,155.02,154.24,154.68,5657.0
2018-12-17 10:10:00,154.52,154.97,154.36,154.9,5376.0,154.52,154.97,154.36,154.9,5376.0
2018-12-17 10:15:00,155.01,155.1,154.66,155.0,6226.0,155.01,155.1,154.66,155.0,6226.0
2018-12-17 10:20:00,155.1,155.41,155.04,155.3,5100.0,155.1,155.41,155.04,155.3,5100.0
2018-12-17 10:25:00,155.17,155.79,155.05,155.05,5460.0,155.17,155.79,155.05,155.05,5460.0
2018-12-17 10:30:00,155.11,155.4,154.48,154.59,9754.0,155.11,155.4,154.48,154.59,9754.0
2018-12-17 10:35:00,154.62,154.89,154.61,154.86,2423.0,154.62,154.89,154.61,154.86,2423.0
2018-12-17 10:40:00,155.0,155.93,154.99,155.71,10309.0,155.0,155.93,154.99,155.71,10309.0
2018-12-17 10:45:00,155.85,155.92,155.08,155.08,14132.0,155.85,155.92,155.08,155.08,14132.0
2018-12-17 10:50:00,155.17,155.79,155.09,155.7,25863.0,155.17,155.79,155.09,155.7,25863.0
2018-12-17 10:55:00,155.8,156.59,155.8,156.46,13238.0,155.8,156.59,155.8,156.46,13238.0
2018-12-17 11:00:00,156.56,156.82,156.37,156.82,9515.0,156.56,156.82,156.37,156.82,9515.0
2018-12-17 11:05:00,156.86,156.96,156.57,156.65,12996.0,156.86,156.96,156.57,156.65,12996.0
2018-12-17 11:10:00,156.79,157.36,156.61,157.36,14800.0,156.79,157.36,156.61,157.36,14800.0
2018-12-17 11:15:00,157.52,157.73,157.25,157.25,4700.0,157.52,157.73,157.25,157.25,4700.0
2018-12-17 11:20:00,157.2,157.44,157.18,157.21,11339.0,157.2,157.44,157.18,157.21,11339.0
2018-12-17 11:25:00,157.2,158.57,157.2,158.35,26713.0,157.2,158.57,157.2,158.35,26713.0
2018-12-17 11:30:00,157.84,158.08,157.47,157.98,7068.0,157.84,158.08,157.47,157.98,7068.0
2018-12-17 11:35:00,157.76,157.76,157.37,157.45,6441.0,157.76,157.76,157.37,157.45,6441.0
2018-12-17 11:40:00,157.39,157.74,157.25,157.68,13238.0,157.39,157.74,157.25,157.68,13238.0
2018-12-17 11:45:00,157.85,158.12,157.59,158.12,7517.0,157.85,158.12,157.59,158.12,7517.0
2018-12-17 11:50:00,158.23,158.32,158.03,158.03,2420.0,158.23,158.32,158.03,158.03,2420.0
2018-12-17 11:55:00,158.04,158.5,158.03,158.33,7524.0,158.04,158.5,158.03,158.33,7524.0
2018-12-17 12:00:00,158.45,159.0,158.45,158.66,12808.0,158.45,159.0,158.45,158.66,12808.0
2018-12-17 12:05:00,158.61,158.68,157.98,157.98,2600.0,158.61,158.68,157.98,157.98,2600.0
2018-12-17 12:10:00,158.0,158.2,157.63,157.63,5400.0,158.0,158.2,157.63,157.63,5400.0
2018-12-17 12:15:00,157.61,157.88,157.61,157.7,3954.0,157.61,157.88,157.61,157.7,3954.0
2018-12-17 12:20:00,157.65,158.0,157.65,157.95,3500.0,157.65,158.0,157.65,157.95,3500.0
2018-12-17 12:25:00,157.95,158.06,157.81,157.99,3015.0,157.95,158.06,157.81,157.99,3015.0
2018-12-17 12:30:00,158.1,158.23,157.86,157.9,17039.0,158.1,158.23,157.86,157.9,17039.0
2018-12-17 12:35:00,157.97,158.36,157.9,158.36,4826.0,157.97,158.36,157.9,158.36,4826.0
2018-12-17 12:40:00,158.36,158.44,157.99,158.01,4401.0,158.36,158.44,157.99,158.01,4401.0
2018-12-17 12:45:00,158.16,158.25,158.02,158.09,2700.0,158.16,158.25,158.02,158.09,2700.0
2018-12-17 12:50:00,158.2,158.2,157.89,157.9,13462.0,158.2,158.2,157.89,157.9,13462.0
2018-12-17 12:55:00,158.02,158.03,157.67,157.76,5275.0,158.02,158.03,157.67,157.76,5275.0
2018-12-17 13:00:00,157.73,158.17,157.67,158.16,3823.0,157.73,158.17,157.67,158.16,3823.0
2018-12-17 13:05:00,158.22,158.43,158.01,158.09,4000.0,158.22,158.43,158.01,158.09,4000.0
2018-12-17 13:10:00,158.13,158.49,158.07,158.44,9068.0,158.13,158.49,158.07,158.44,9068.0
2018-12-17 13:15:00,158.3,158.46,158.16,158.31,21915.0,158.3,158.46,158.16,158.31,21915.0
2018-12-17 13:20:00,158.3,158.72,158.2,158.63,10300.0,158.3,158.72,158.2,158.63,10300.0
2018-12-17 13:25:00,158.62,158.93,158.55,158.55,4915.0,158.62,158.93,158.55,158.55,4915.0
2018-12-17 13:30:00,158.45,158.46,158.2,158.2,11300.0,158.45,158.46,158.2,158.2,11300.0
2018-12-17 13:35:00,158.19,158.39,157.88,158.39,23170.0,158.19,158.39,157.88,158.39,23170.0
2018-12-17 13:40:00,158.48,158.75,158.11,158.11,9287.0,158.48,158.75,158.11,158.11,9287.0
2018-12-17 13:45:00,157.96,157.96,157.21,157.64,12639.0,157.96,157.96,157.21,157.64,12639.0
2018-12-17 13:50:00,157.68,157.95,157.66,157.82,5387.0,157.68,157.95,157.66,157.82,5387.0
2018-12-17 13:55:00,157.91,158.17,157.79,157.84,5900.0,157.91,158.17,157.79,157.84,5900.0
2018-12-17 14:00:00,157.83,157.93,157.76,157.76,12572.0,157.83,157.93,157.76,157.76,12572.0
2018-12-17 14:05:00,157.75,157.87,157.66,157.8,2474.0,157.75,157.87,157.66,157.8,2474.0
2018-12-17 14:10:00,157.73,158.08,157.71,157.83,16708.0,157.73,158.08,157.71,157.83,16708.0
2018-12-17 14:15:00,157.83,157.96,157.31,157.32,29526.0,157.83,157.96,157.31,157.32,29526.0
2018-12-17 14:20:00,157.25,158.18,157.25,157.95,6556.0,157.25,158.18,157.25,157.95,6556.0
2018-12-17 14:25:00,157.78,158.45,157.69,158.45,13107.0,157.78,158.45,157.69,158.45,13107.0
2018-12-17 14:30:00,158.31,158.63,158.31,158.39,8244.0,158.31,158.63,158.31,158.39,8244.0
2018-12-17 14:35:00,158.33,158.52,158.14,158.37,10470.0,158.33,158.52,158.14,158.37,10470.0
2018-12-17 14:40:00,158.41,158.72,158.39,158.53,3849.0,158.41,158.72,158.39,158.53,3849.0
2018-12-17 14:45:00,158.53,158.53,158.01,158.1,6500.0,158.53,158.53,158.01,158.1,6500.0
2018-12-17 14:50:00,158.09,158.17,157.91,157.99,9500.0,158.09,158.17,157.91,157.99,9500.0
2018-12-17 14:55:00,157.98,158.18,157.98,158.15,5685.0,157.98,158.18,157.98,158.15,5685.0
2018-12-17 15:00:00,158.08,158.21,157.98,158.05,10183.0,158.08,158.21,157.98,158.05,10183.0
2018-12-17 15:05:00,158.06,158.48,157.93,157.94,9405.0,158.06,158.48,157.93,157.94,9405.0
2018-12-17 15:10:00,157.94,158.36,157.94,158.05,12157.0,157.94,158.36,157.94,158.05,12157.0
2018-12-17 15:15:00,158.12,158.25,158.02,158.02,3950.0,158.12,158.25,158.02,158.02,3950.0
2018-12-17 15:20:00,158.01,158.14,157.69,157.75,7638.0,158.01,158.14,157.69,157.75,7638.0
2018-12-17 15:25:00,157.75,157.82,157.43,157.43,10436.0,157.75,157.82,157.43,157.43,10436.0
2018-12-17 15:30:00,157.57,158.0,157.55,157.98,24189.0,157.57,158.0,157.55,157.98,24189.0
2018-12-17 15:35:00,157.97,158.39,157.83,157.86,22448.0,157.97,158.39,157.83,157.86,22448.0
2018-12-17 15:40:00,157.89,158.06,157.69,158.03,23695.0,157.89,158.06,157.69,158.03,23695.0
2018-12-17 15:45:00,158.03,158.22,157.53,157.74,34052.0,158.03,158.22,157.53,157.74,34052.0
2018-12-17 15:50:00,157.74,158.21,157.74,158.21,25499.0,157.74,158.21,157.74,158.21,25499.0
2018-12-17 15:55:00,158.18,158.22,157.65,157.79,72499.0,158.18,158.22,157.65,157.79,72499.0
2018-12-18 09:30:00,158.48,159.3,158.47,159.29,6634.0,158.48,159.3,158.47,159.29,6634.0
2018-12-18 09:35:00,158.88,161.06,158.88,160.61,20467.0,158.88,161.06,158.88,160.61,20467.0
2018-12-18 09:40:00,160.59,161.48,160.38,160.83,11948.0,160.59,161.48,160.38,160.83,11948.0
2018-12-18 09:45:00,161.1,161.49,160.83,161.28,7985.0,161.1,161.49,160.83,161.28,7985.0
2018-12-18 09:50:00,160.95,161.99,160.73,161.54,10801.0,160.95,161.99,160.73,161.54,10801.0
2018-12-18 09:55:00,161.4,161.4,160.0,160.95,9665.0,161.4,161.4,160.0,160.95,9665.0
2018-12-18 10:00:00,160.95,161.23,159.74,159.74,7535.0,160.95,161.23,159.74,159.74,7535.0
2018-12-18 10:05:00,159.74,160.55,159.48,160.55,3900.0,159.74,160.55,159.48,160.55,3900.0
2018-12-18 10:10:00,160.56,160.56,159.65,159.67,3383.0,160.56,160.56,159.65,159.67,3383.0
2018-12-18 10:15:00,159.8,161.1,159.67,161.1,8644.0,159.8,161.1,159.67,161.1,8644.0
2018-12-18 10:20:00,161.03,161.03,160.37,160.37,5025.0,161.03,161.03,160.37,160.37,5025.0
2018-12-18 10:25:00,160.15,160.62,160.14,160.4,4003.0,160.15,160.62,160.14,160.4,4003.0
2018-12-18 10:30:00,160.41,161.07,160.41,160.98,8196.0,160.41,161.07,160.41,160.98,8196.0
2018-12-18 10:35:00,161.02,161.27,160.73,161.05,2600.0,161.02,161.27,160.73,161.05,2600.0
2018-12-18 10:40:00,161.13,161.22,160.16,160.16,6363.0,161.13,161.22,160.16,160.16,6363.0
2018-12-18 10:45:00,159.88,160.26,159.64,159.77,4498.0,159.88,160.26,159.64,159.77,4498.0
2018-12-18 10:50:00,159.95,160.37,159.94,159.94,3700.0,159.95,160.37,159.94,159.94,3700.0
2018-12-18 10:55:00,160.14,160.29,159.84,160.05,9028.0,160.14,160.29,159.84,160.05,9028.0
2018-12-18 11:00:00,160.07,160.15,159.48,159.48,8246.0,160.07,160.15,159.48,159.48,8246.0
2018-12-18 11:05:00,159.37,159.61,158.85,159.61,8754.0,159.37,159.61,158.85,159.61,8754.0
2018-12-18 11:10:00,159.54,160.61,159.31,160.61,7991.0,159.54,160.61,159.31,160.61,7991.0
2018-12-18 11:15:00,160.68,160.68,159.67,160.41,14926.0,160.68,160.68,159.67,160.41,14926.0
2018-12-18 11:20:00,160.38,160.5,159.82,159.82,5705.0,160.38,160.5,159.82,159.82,5705.0
2018-12-18 11:25:00,159.81,160.18,159.54,159.99,11326.0,159.81,160.18,159.54,159.99,11326.0
2018-12-18 11:30:00,160.08,160.25,159.95,160.03,7257.0,160.08,160.25,159.95,160.03,7257.0
2018-12-18 11:35:00,160.23,160.27,159.41,159.41,2500.0,160.23,160.27,159.41,159.41,2500.0
2018-12-18 11:40:00,159.6,160.16,159.41,159.71,16289.0,159.6,160.16,159.41,159.71,16289.0
2018-12-18 11:45:00,159.81,159.98,159.65,159.9,1900.0,159.81,159.98,159.65,159.9,1900.0
2018-12-18 11:50:00,160.11,160.47,160.05,160.21,5600.0,160.11,160.47,160.05,160.21,5600.0
2018-12-18 11:55:00,159.96,160.2,159.75,159.95,3800.0,159.96,160.2,159.75,159.95,3800.0
2018-12-18 12:00:00,160.08,160.29,159.96,160.15,2100.0,160.08,160.29,159.96,160.15,2100.0
2018-12-18 12:05:00,160.02,160.79,160.01,160.37,4740.0,160.02,160.79,160.01,160.37,4740.0
2018-12-18 12:10:00,160.61,160.73,160.42,160.57,2245.0,160.61,160.73,160.42,160.57,2245.0
2018-12-18 12:15:00,160.75,160.84,160.57,160.78,3219.0,160.75,160.84,160.57,160.78,3219.0
2018-12-18 12:20:00,160.67,160.95,160.57,160.77,4500.0,160.67,160.95,160.57,160.77,4500.0
2018-12-18 12:25:00,160.81,160.9,160.74,160.76,1300.0,160.81,160.9,160.74,160.76,1300.0
2018-12-18 12:30:00,160.76,161.19,160.76,160.77,4200.0,160.76,161.19,160.76,160.77,4200.0
2018-12-18 12:35:00,160.72,160.82,160.72,160.82,300.0,160.72,160.82,160.72,160.82,300.0
2018-12-18 12:40:00,160.84,160.97,160.68,160.68,3000.0,160.84,160.97,160.68,160.68,3000.0
2018-12-18 12:45:00,160.72,161.2,160.51,160.99,5988.0,160.72,161.2,160.51,160.99,5988.0
2018-12-18 12:50:00,161.05,161.58,160.95,161.58,1600.0,161.05,161.58,160.95,161.58,1600.0
2018-12-18 12:55:00,161.53,161.56,161.39,161.51,3778.0,161.53,161.56,161.39,161.51,3778.0
2018-12-18 13:00:00,161.42,161.67,161.29,161.31,4725.0,161.42,161.67,161.29,161.31,4725.0
2018-12-18 13:05:00,161.47,161.53,161.14,161.53,4500.0,161.47,161.53,161.14,161.53,4500.0
2018-12-18 13:10:00,161.5,161.88,161.5,161.83,3533.0,161.5,161.88,161.5,161.83,3533.0
2018-12-18 13:15:00,161.83,162.19,161.76,162.0,18507.0,161.83,162.19,161.76,162.0,18507.0
2018-12-18 13:20:00,161.99,162.25,161.96,161.96,4345.0,161.99,162.25,161.96,161.96,4345.0
2018-12-18 13:25:00,162.0,162.0,161.62,161.62,3507.0,162.0,162.0,161.62,161.62,3507.0
2018-12-18 13:30:00,161.64,161.71,161.32,161.46,24615.0,161.64,161.71,161.32,161.46,24615.0
2018-12-18 13:35:00,161.46,161.8,161.43,161.55,11182.0,161.46,161.8,161.43,161.55,11182.0
2018-12-18 13:40:00,161.5,161.76,161.47,161.67,5110.0,161.5,161.76,161.47,161.67,5110.0
2018-12-18 13:45:00,161.59,162.13,161.59,162.05,4533.0,161.59,162.13,161.59,162.05,4533.0
2018-12-18 13:50:00,161.97,161.98,161.29,161.48,5524.0,161.97,161.98,161.29,161.48,5524.0
2018-12-18 13:55:00,161.46,161.51,161.17,161.42,3000.0,161.46,161.51,161.17,161.42,3000.0
2018-12-18 14:00:00,161.42,161.73,161.42,161.68,7799.0,161.42,161.73,161.42,161.68,7799.0
2018-12-18 14:05:00,161.64,161.98,161.57,161.98,4400.0,161.64,161.98,161.57,161.98,4400.0
2018-12-18 14:10:00,162.13,162.16,161.89,162.0,8304.0,162.13,162.16,161.89,162.0,8304.0
2018-12-18 14:15:00,162.03,162.21,161.98,162.09,9400.0,162.03,162.21,161.98,162.09,9400.0
2018-12-18 14:20:00,162.09,162.14,161.99,162.07,7823.0,162.09,162.14,161.99,162.07,7823.0
2018-12-18 14:25:00,162.05,162.27,161.99,162.07,5651.0,162.05,162.27,161.99,162.07,5651.0
2018-12-18 14:30:00,162.13,162.2,161.96,161.96,9427.0,162.13,162.2,161.96,161.96,9427.0
2018-12-18 14:35:00,161.97,162.13,161.78,162.0,9318.0,161.97,162.13,161.78,162.0,9318.0
2018-12-18 14:40:00,161.94,161.95,161.28,161.4,11258.0,161.94,161.95,161.28,161.4,11258.0
2018-12-18 14:45:00,161.34,161.5,161.31,161.42,6190.0,161.34,161.5,161.31,161.42,6190.0
2018-12-18 14:50:00,161.47,161.72,161.35,161.72,6957.0,161.47,161.72,161.35,161.72,6957.0
2018-12-18 14:55:00,161.7,161.9,161.49,161.61,13287.0,161.7,161.9,161.49,161.61,13287.0
2018-12-18 15:00:00,161.39,161.94,161.36,161.64,26448.0,161.39,161.94,161.36,161.64,26448.0
2018-12-18 15:05:00,161.59,161.68,160.98,161.2,9133.0,161.59,161.68,160.98,161.2,9133.0
2018-12-18 15:10:00,161.18,161.4,161.07,161.08,8199.0,161.18,161.4,161.07,161.08,8199.0
2018-12-18 15:15:00,161.0,161.23,160.79,160.87,9490.0,161.0,161.23,160.79,160.87,9490.0
2018-12-18 15:20:00,160.74,160.75,160.11,160.46,13802.0,160.74,160.75,160.11,160.46,13802.0
2018-12-18 15:25:00,160.38,160.43,160.12,160.15,5573.0,160.38,160.43,160.12,160.15,5573.0
2018-12-18 15:30:00,160.22,161.07,160.14,161.0,15484.0,160.22,161.07,160.14,161.0,15484.0
2018-12-18 15:35:00,161.06,161.19,160.68,160.75,12332.0,161.06,161.19,160.68,160.75,12332.0
2018-12-18 15:40:00,160.81,161.06,160.75,161.05,13609.0,160.81,161.06,160.75,161.05,13609.0
2018-12-18 15:45:00,161.0,161.65,160.95,161.65,30812.0,161.0,161.65,160.95,161.65,30812.0
2018-12-18 15:50:00,161.58,161.58,161.27,161.31,23045.0,161.58,161.58,161.27,161.31,23045.0
2018-12-18 15:55:00,161.28,161.33,160.48,160.51,41785.0,161.28,161.33,160.48,160.51,41785.0
2018-12-19 09:30:00,161.18,163.17,160.66,163.15,10710.0,161.18,163.17,160.66,163.15,10710.0
2018-12-19 09:35:00,163.1,163.47,162.41,163.32,48934.0,163.1,163.47,162.41,163.32,48934.0
2018-12-19 09:40:00,163.34,164.05,162.82,162.95,21228.0,163.34,164.05,162.82,162.95,21228.0
2018-12-19 09:45:00,163.05,164.11,162.96,163.89,10815.0,163.05,164.11,162.96,163.89,10815.0
2018-12-19 09:50:00,163.78,164.82,163.13,164.82,7064.0,163.78,164.82,163.13,164.82,7064.0
2018-12-19 09:55:00,164.67,164.72,163.62,163.62,7500.0,164.67,164.72,163.62,163.62,7500.0
2018-12-19 10:00:00,163.82,164.31,163.73,164.3,5997.0,163.82,164.31,163.73,164.3,5997.0
2018-12-19 10:05:00,164.2,164.39,163.9,164.13,12743.0,164.2,164.39,163.9,164.13,12743.0
2018-12-19 10:10:00,164.02,164.28,163.82,163.82,14102.0,164.02,164.28,163.82,163.82,14102.0
2018-12-19 10:15:00,163.82,164.79,163.82,164.51,13511.0,163.82,164.79,163.82,164.51,13511.0
2018-12-19 10:20:00,164.53,164.94,164.44,164.71,23632.0,164.53,164.94,164.44,164.71,23632.0
2018-12-19 10:25:00,164.78,165.42,164.68,165.31,24724.0,164.78,165.42,164.68,165.31,24724.0
2018-12-19 10:30:00,165.23,165.23,164.48,164.7,12500.0,165.23,165.23,164.48,164.7,12500.0
2018-12-19 10:35:00,164.61,164.94,164.55,164.93,10803.0,164.61,164.94,164.55,164.93,10803.0
2018-12-19 10:40:00,164.84,164.98,164.52,164.69,15718.0,164.84,164.98,164.52,164.69,15718.0
2018-12-19 10:45:00,164.69,164.71,164.32,164.39,10835.0,164.69,164.71,164.32,164.39,10835.0
2018-12-19 10:50:00,164.31,164.78,164.03,164.69,28501.0,164.31,164.78,164.03,164.69,28501.0
2018-12-19 10:55:00,164.64,164.76,164.2,164.46,10507.0,164.64,164.76,164.2,164.46,10507.0
2018-12-19 11:00:00,164.44,164.65,164.16,164.16,16266.0,164.44,164.65,164.16,164.16,16266.0
2018-12-19 11:05:00,164.3,164.6,164.21,164.25,7311.0,164.3,164.6,164.21,164.25,7311.0
2018-12-19 11:10:00,164.25,164.49,164.0,164.13,9175.0,164.25,164.49,164.0,164.13,9175.0
2018-12-19 11:15:00,164.02,164.06,163.71,163.79,8000.0,164.02,164.06,163.71,163.79,8000.0
2018-12-19 11:20:00,163.72,164.21,163.72,164.01,3245.0,163.72,164.21,163.72,164.01,3245.0
2018-12-19 11:25:00,164.1,164.39,164.01,164.22,7224.0,164.1,164.39,164.01,164.22,7224.0
2018-12-19 11:30:00,164.2,164.24,163.98,164.19,9250.0,164.2,164.24,163.98,164.19,9250.0
2018-12-19 11:35:00,164.12,164.14,163.89,164.06,10652.0,164.12,164.14,163.89,164.06,10652.0
2018-12-19 11:40:00,164.07,164.08,163.52,163.65,23159.0,164.07,164.08,163.52,163.65,23159.0
2018-12-19 11:45:00,163.58,164.18,163.58,163.76,15638.0,163.58,164.18,163.58,163.76,15638.0
2018-12-19 11:50:00,163.7,163.96,163.48,163.89,7005.0,163.7,163.96,163.48,163.89,7005.0
2018-12-19 11:55:00,163.83,164.45,163.82,164.27,8270.0,163.83,164.45,163.82,164.27,8270.0
2018-12-19 12:00:00,164.13,164.41,164.12,164.35,6404.0,164.13,164.41,164.12,164.35,6404.0
2018-12-19 12:05:00,164.44,164.72,164.34,164.65,12524.0,164.44,164.72,164.34,164.65,12524.0
2018-12-19 12:10:00,164.68,164.68,164.09,164.09,9700.0,164.68,164.68,164.09,164.09,9700.0
2018-12-19 12:15:00,164.05,164.07,163.86,163.96,4000.0,164.05,164.07,163.86,163.96,4000.0
2018-12-19 12:20:00,163.86,164.24,163.71,164.24,4674.0,163.86,164.24,163.71,164.24,4674.0
2018-12-19 12:25:00,164.25,164.66,164.16,164.44,7416.0,164.25,164.66,164.16,164.44,7416.0
2018-12-19 12:30:00,164.46,164.59,164.42,164.52,1604.0,164.46,164.59,164.42,164.52,1604.0
2018-12-19 12:35:00,164.52,164.6,164.27,164.27,5050.0,164.52,164.6,164.27,164.27,5050.0
2018-12-19 12:40:00,164.21,164.36,164.18,164.36,4408.0,164.21,164.36,164.18,164.36,4408.0
2018-12-19 12:45:00,164.45,164.49,164.19,164.19,3925.0,164.45,164.49,164.19,164.19,3925.0
2018-12-19 12:50:00,164.19,164.48,164.18,164.47,5000.0,164.19,164.48,164.18,164.47,5000.0
2018-12-19 12:55:00,164.43,164.5,164.33,164.34,3081.0,164.43,164.5,164.33,164.34,3081.0
2018-12-19 13:00:00,164.38,164.4,164.29,164.37,1900.0,164.38,164.4,164.29,164.37,1900.0
2018-12-19 13:05:00,164.44,164.57,164.44,164.48,7516.0,164.44,164.57,164.44,164.48,7516.0
2018-12-19 13:10:00,164.53,164.65,164.51,164.52,5556.0,164.53,164.65,164.51,164.52,5556.0
2018-12-19 13:15:00,164.53,164.67,164.45,164.67,4500.0,164.53,164.67,164.45,164.67,4500.0
2018-12-19 13:20:00,164.68,164.86,164.67,164.78,6800.0,164.68,164.86,164.67,164.78,6800.0
2018-12-19 13:25:00,164.74,164.91,164.74,164.79,4020.0,164.74,164.91,164.74,164.79,4020.0
2018-12-19 13:30:00,164.84,165.23,164.84,165.13,6399.0,164.84,165.23,164.84,165.13,6399.0
2018-12-19 13:35:00,165.13,165.31,165.05,165.05,5629.0,165.13,165.31,165.05,165.05,5629.0
2018-12-19 13:40:00,165.05,165.18,164.98,165.13,3600.0,165.05,165.18,164.98,165.13,3600.0
2018-12-19 13:45:00,165.08,165.75,165.08,165.75,11846.0,165.08,165.75,165.08,165.75,11846.0
2018-12-19 13:50:00,165.71,165.89,165.67,165.82,4900.0,165.71,165.89,165.67,165.82,4900.0
2018-12-19 13:55:00,165.82,165.82,165.3,165.57,22136.0,165.82,165.82,165.3,165.57,22136.0
2018-12-19 14:00:00,165.57,165.65,163.68,163.92,13723.0,165.57,165.65,163.68,163.92,13723.0
2018-12-19 14:05:00,163.86,163.86,162.83,163.01,13313.0,163.86,163.86,162.83,163.01,13313.0
2018-12-19 14:10:00,163.19,163.43,162.44,162.98,11436.0,163.19,163.43,162.44,162.98,11436.0
2018-12-19 14:15:00,162.89,163.63,162.75,163.29,5940.0,162.89,163.63,162.75,163.29,5940.0
2018-12-19 14:20:00,163.61,164.48,163.16,164.48,14892.0,163.61,164.48,163.16,164.48,14892.0
2018-12-19 14:25:00,164.32,164.64,163.93,164.15,7900.0,164.32,164.64,163.93,164.15,7900.0
2018-12-19 14:30:00,164.3,164.92,164.29,164.65,11071.0,164.3,164.92,164.29,164.65,11071.0
2018-12-19 14:35:00,164.55,164.96,164.35,164.54,3846.0,164.55,164.96,164.35,164.54,3846.0
2018-12-19 14:40:00,164.45,164.48,162.91,162.97,25758.0,164.45,164.48,162.91,162.97,25758.0
2018-12-19 14:45:00,162.78,163.73,162.62,162.62,13204.0,162.78,163.73,162.62,162.62,13204.0
2018-12-19 14:50:00,162.55,162.55,161.6,161.6,15803.0,162.55,162.55,161.6,161.6,15803.0
2018-12-19 14:55:00,161.7,161.8,160.88,161.38,17775.0,161.7,161.8,160.88,161.38,17775.0
2018-12-19 15:00:00,161.44,161.44,160.81,160.81,11955.0,161.44,161.44,160.81,160.81,11955.0
2018-12-19 15:05:00,160.8,161.24,160.35,160.75,10700.0,160.8,161.24,160.35,160.75,10700.0
2018-12-19 15:10:00,160.9,161.53,160.64,161.36,19058.0,160.9,161.53,160.64,161.36,19058.0
2018-12-19 15:15:00,161.33,161.45,160.58,160.91,8652.0,161.33,161.45,160.58,160.91,8652.0
2018-12-19 15:20:00,160.91,161.77,160.58,161.66,15126.0,160.91,161.77,160.58,161.66,15126.0
2018-12-19 15:25:00,161.42,161.57,160.72,160.76,6530.0,161.42,161.57,160.72,160.76,6530.0
2018-12-19 15:30:00,160.63,161.12,160.62,160.95,14328.0,160.63,161.12,160.62,160.95,14328.0
2018-12-19 15:35:00,160.91,160.91,160.35,160.52,13264.0,160.91,160.91,160.35,160.52,13264.0
2018-12-19 15:40:00,160.48,160.49,159.94,159.94,17464.0,160.48,160.49,159.94,159.94,17464.0
2018-12-19 15:45:00,160.03,160.29,159.76,160.17,27335.0,160.03,160.29,159.76,160.17,27335.0
2018-12-19 15:50:00,160.25,160.47,159.98,160.3,25962.0,160.25,160.47,159.98,160.3,25962.0
2018-12-19 15:55:00,160.29,160.52,160.11,160.16,63585.0,160.29,160.52,160.11,160.16,63585.0
2018-12-20 09:30:00,159.76,159.79,159.62,159.78,3673.0,159.76,159.79,159.62,159.78,3673.0
2018-12-20 09:35:00,159.62,159.76,158.91,158.91,9827.0,159.62,159.76,158.91,158.91,9827.0
2018-12-20 09:40:00,158.92,158.92,156.47,158.16,19403.0,158.92,158.92,156.47,158.16,19403.0
2018-12-20 09:45:00,158.42,159.02,157.92,157.92,6050.0,158.42,159.02,157.92,157.92,6050.0
2018-12-20 09:50:00,157.83,158.13,156.84,157.1,5393.0,157.83,158.13,156.84,157.1,5393.0
2018-12-20 09:55:00,156.88,158.47,156.88,158.31,9605.0,156.88,158.47,156.88,158.31,9605.0
2018-12-20 10:00:00,158.47,158.95,158.22,158.44,6841.0,158.47,158.95,158.22,158.44,6841.0
2018-12-20 10:05:00,158.65,159.55,158.34,159.52,5780.0,158.65,159.55,158.34,159.52,5780.0
2018-12-20 10:10:00,159.33,159.76,158.8,159.14,7300.0,159.33,159.76,158.8,159.14,7300.0
2018-12-20 10:15:00,159.15,159.32,158.64,159.23,3529.0,159.15,159.32,158.64,159.23,3529.0
2018-12-20 10:20:00,158.93,159.48,158.93,159.41,2202.0,158.93,159.48,158.93,159.41,2202.0
2018-12-20 10:25:00,159.17,159.86,159.17,159.81,1800.0,159.17,159.86,159.17,159.81,1800.0
2018-12-20 10:30:00,159.77,160.31,159.62,159.87,3797.0,159.77,160.31,159.62,159.87,3797.0
2018-12-20 10:35:00,159.37,160.18,159.05,159.89,22547.0,159.37,160.18,159.05,159.89,22547.0
2018-12-20 10:40:00,160.07,160.57,159.96,160.15,12298.0,160.07,160.57,159.96,160.15,12298.0
2018-12-20 10:45:00,159.8,159.91,159.11,159.11,2000.0,159.8,159.91,159.11,159.11,2000.0
2018-12-20 10:50:00,158.95,159.39,158.83,158.83,7945.0,158.95,159.39,158.83,158.83,7945.0
2018-12-20 10:55:00,158.78,158.98,158.54,158.76,3400.0,158.78,158.98,158.54,158.76,3400.0
2018-12-20 11:00:00,158.67,158.74,158.13,158.48,5700.0,158.67,158.74,158.13,158.48,5700.0
2018-12-20 11:05:00,158.29,158.8,157.95,157.95,14829.0,158.29,158.8,157.95,157.95,14829.0
2018-12-20 11:10:00,158.15,158.15,157.5,157.63,3848.0,158.15,158.15,157.5,157.63,3848.0
2018-12-20 11:15:00,157.63,157.63,156.93,157.4,16686.0,157.63,157.63,156.93,157.4,16686.0
2018-12-20 11:20:00,157.28,157.39,156.48,156.48,2500.0,157.28,157.39,156.48,156.48,2500.0
2018-12-20 11:25:00,156.61,156.74,156.15,156.62,7076.0,156.61,156.74,156.15,156.62,7076.0
2018-12-20 11:30:00,156.37,156.92,156.36,156.78,5647.0,156.37,156.92,156.36,156.78,5647.0
2018-12-20 11:35:00,156.78,156.88,156.13,156.13,5734.0,156.78,156.88,156.13,156.13,5734.0
2018-12-20 11:40:00,156.24,156.35,156.0,156.2,32990.0,156.24,156.35,156.0,156.2,32990.0
2018-12-20 11:45:00,156.24,156.38,156.0,156.0,9045.0,156.24,156.38,156.0,156.0,9045.0
2018-12-20 11:50:00,156.18,156.51,155.56,156.16,11092.0,156.18,156.51,155.56,156.16,11092.0
2018-12-20 11:55:00,156.34,156.58,156.15,156.45,13512.0,156.34,156.58,156.15,156.45,13512.0
2018-12-20 12:00:00,156.34,156.57,156.0,156.18,4356.0,156.34,156.57,156.0,156.18,4356.0
2018-12-20 12:05:00,156.14,156.14,155.77,156.13,3900.0,156.14,156.14,155.77,156.13,3900.0
2018-12-20 12:10:00,156.11,156.25,155.82,155.97,3369.0,156.11,156.25,155.82,155.97,3369.0
2018-12-20 12:15:00,155.95,156.12,155.39,155.72,8135.0,155.95,156.12,155.39,155.72,8135.0
2018-12-20 12:20:00,155.67,155.83,155.55,155.83,2433.0,155.67,155.83,155.55,155.83,2433.0
2018-12-20 12:25:00,155.83,156.22,155.83,156.14,3703.0,155.83,156.22,155.83,156.14,3703.0
2018-12-20 12:30:00,156.15,156.32,155.54,155.76,7432.0,156.15,156.32,155.54,155.76,7432.0
2018-12-20 12:35:00,155.62,155.79,155.3,155.3,6891.0,155.62,155.79,155.3,155.3,6891.0
2018-12-20 12:40:00,155.3,155.82,155.21,155.45,6743.0,155.3,155.82,155.21,155.45,6743.0
2018-12-20 12:45:00,155.52,155.71,155.4,155.6,6141.0,155.52,155.71,155.4,155.6,6141.0
2018-12-20 12:50:00,155.79,155.97,155.5,155.7,5048.0,155.79,155.97,155.5,155.7,5048.0
2018-12-20 12:55:00,155.61,156.09,155.61,156.03,2530.0,155.61,156.09,155.61,156.03,2530.0
2018-12-20 13:00:00,155.89,155.89,155.39,155.39,2973.0,155.89,155.89,155.39,155.39,2973.0
2018-12-20 13:05:00,155.54,155.92,155.47,155.53,4307.0,155.54,155.92,155.47,155.53,4307.0
2018-12-20 13:10:00,155.44,156.05,155.3,156.05,6649.0,155.44,156.05,155.3,156.05,6649.0
2018-12-20 13:15:00,155.85,155.89,155.4,155.4,2716.0,155.85,155.89,155.4,155.4,2716.0
2018-12-20 13:20:00,155.46,155.68,154.93,154.93,6042.0,155.46,155.68,154.93,154.93,6042.0
2018-12-20 13:25:00,154.93,154.97,154.61,154.65,9195.0,154.93,154.97,154.61,154.65,9195.0
2018-12-20 13:30:00,154.71,154.71,154.27,154.3,5166.0,154.71,154.71,154.27,154.3,5166.0
2018-12-20 13:35:00,154.17,154.59,154.05,154.47,6100.0,154.17,154.59,154.05,154.47,6100.0
2018-12-20 13:40:00,154.35,154.35,153.78,153.97,10690.0,154.35,154.35,153.78,153.97,10690.0
2018-12-20 13:45:00,153.91,153.91,153.66,153.78,9352.0,153.91,153.91,153.66,153.78,9352.0
2018-12-20 13:50:00,153.62,153.62,153.13,153.16,8562.0,153.62,153.62,153.13,153.16,8562.0
2018-12-20 13:55:00,153.07,153.27,153.0,153.19,3100.0,153.07,153.27,153.0,153.19,3100.0
2018-12-20 14:00:00,153.13,153.13,152.68,152.72,3421.0,153.13,153.13,152.68,152.72,3421.0
2018-12-20 14:05:00,152.75,153.19,152.73,152.83,10779.0,152.75,153.19,152.73,152.83,10779.0
2018-12-20 14:10:00,152.66,152.67,152.11,152.35,6010.0,152.66,152.67,152.11,152.35,6010.0
2018-12-20 14:15:00,152.53,152.81,152.52,152.56,16001.0,152.53,152.81,152.52,152.56,16001.0
2018-12-20 14:20:00,152.56,153.43,152.46,153.27,16895.0,152.56,153.43,152.46,153.27,16895.0
2018-12-20 14:25:00,153.29,154.69,153.29,154.69,12433.0,153.29,154.69,153.29,154.69,12433.0
2018-12-20 14:30:00,154.73,155.05,154.51,154.7,15791.0,154.73,155.05,154.51,154.7,15791.0
2018-12-20 14:35:00,154.64,155.2,154.61,154.93,6348.0,154.64,155.2,154.61,154.93,6348.0
2018-12-20 14:40:00,155.03,156.41,155.03,156.4,5100.0,155.03,156.41,155.03,156.4,5100.0
2018-12-20 14:45:00,156.42,157.65,156.42,157.65,17350.0,156.42,157.65,156.42,157.65,17350.0
2018-12-20 14:50:00,157.55,157.75,156.79,156.79,28353.0,157.55,157.75,156.79,156.79,28353.0
2018-12-20 14:55:00,156.78,157.03,156.22,156.91,24027.0,156.78,157.03,156.22,156.91,24027.0
2018-12-20 15:00:00,156.86,157.31,156.08,156.08,14038.0,156.86,157.31,156.08,156.08,14038.0
2018-12-20 15:05:00,156.25,157.48,156.16,157.41,12795.0,156.25,157.48,156.16,157.41,12795.0
2018-12-20 15:10:00,157.41,158.17,157.27,157.67,19364.0,157.41,158.17,157.27,157.67,19364.0
2018-12-20 15:15:00,157.77,157.82,157.16,157.31,9886.0,157.77,157.82,157.16,157.31,9886.0
2018-12-20 15:20:00,157.22,158.19,156.98,158.19,16643.0,157.22,158.19,156.98,158.19,16643.0
2018-12-20 15:25:00,158.09,158.09,157.37,157.37,9316.0,158.09,158.09,157.37,157.37,9316.0
2018-12-20 15:30:00,157.33,157.77,157.33,157.41,13167.0,157.33,157.77,157.33,157.41,13167.0
2018-12-20 15:35:00,157.53,158.25,157.36,158.11,12871.0,157.53,158.25,157.36,158.11,12871.0
2018-12-20 15:40:00,158.0,158.02,157.08,157.08,12431.0,158.0,158.02,157.08,157.08,12431.0
2018-12-20 15:45:00,157.06,157.07,156.54,156.97,13244.0,157.06,157.07,156.54,156.97,13244.0
2018-12-20 15:50:00,156.82,156.93,156.29,156.41,15734.0,156.82,156.93,156.29,156.41,15734.0
2018-12-20 15:55:00,156.43,157.0,156.38,156.82,39541.0,156.43,157.0,156.38,156.82,39541.0
2018-12-21 09:30:00,157.35,157.67,156.38,156.39,7773.0,157.35,157.67,156.38,156.39,7773.0
2018-12-21 09:35:00,156.39,160.1,156.38,158.39,28143.0,156.39,160.1,156.38,158.39,28143.0
2018-12-21 09:40:00,158.47,159.68,158.11,159.22,34598.0,158.47,159.68,158.11,159.22,34598.0
2018-12-21 09:45:00,159.36,159.36,158.54,158.66,19806.0,159.36,159.36,158.54,158.66,19806.0
2018-12-21 09:50:00,158.61,158.62,157.27,157.6,18393.0,158.61,158.62,157.27,157.6,18393.0
2018-12-21 09:55:00,157.82,158.87,157.58,158.65,13000.0,157.82,158.87,157.58,158.65,13000.0
2018-12-21 10:00:00,158.65,158.87,157.86,158.87,42046.0,158.65,158.87,157.86,158.87,42046.0
2018-12-21 10:05:00,158.84,158.84,158.0,158.06,3400.0,158.84,158.84,158.0,158.06,3400.0
2018-12-21 10:10:00,158.25,159.8,158.25,159.78,6976.0,158.25,159.8,158.25,159.78,6976.0
2018-12-21 10:15:00,159.68,160.93,159.44,160.59,13808.0,159.68,160.93,159.44,160.59,13808.0
2018-12-21 10:20:00,160.7,161.71,160.64,161.26,11717.0,160.7,161.71,160.64,161.26,11717.0
2018-12-21 10:25:00,161.25,161.25,159.81,160.04,9403.0,161.25,161.25,159.81,160.04,9403.0
2018-12-21 10:30:00,160.27,160.81,159.9,159.94,8500.0,160.27,160.81,159.9,159.94,8500.0
2018-12-21 10:35:00,159.76,160.25,159.6,160.25,3200.0,159.76,160.25,159.6,160.25,3200.0
2018-12-21 10:40:00,159.99,160.21,159.46,160.04,2858.0,159.99,160.21,159.46,160.04,2858.0
2018-12-21 10:45:00,159.71,160.34,159.71,159.92,3450.0,159.71,160.34,159.71,159.92,3450.0
2018-12-21 10:50:00,160.01,160.08,159.39,159.41,6958.0,160.01,160.08,159.39,159.41,6958.0
2018-12-21 10:55:00,159.49,159.5,159.21,159.22,600.0,159.49,159.5,159.21,159.22,600.0
2018-12-21 11:00:00,159.15,159.22,158.43,158.43,5615.0,159.15,159.22,158.43,158.43,5615.0
2018-12-21 11:05:00,158.27,158.51,157.59,157.61,1800.0,158.27,158.51,157.59,157.61,1800.0
2018-12-21 11:10:00,157.38,158.19,156.82,157.27,9618.0,157.38,158.19,156.82,157.27,9618.0
2018-12-21 11:15:00,157.17,157.54,157.09,157.43,5730.0,157.17,157.54,157.09,157.43,5730.0
2018-12-21 11:20:00,157.41,157.53,156.77,157.12,6575.0,157.41,157.53,156.77,157.12,6575.0
2018-12-21 11:25:00,156.93,157.47,156.72,157.44,6195.0,156.93,157.47,156.72,157.44,6195.0
2018-12-21 11:30:00,157.44,158.0,157.13,157.96,11500.0,157.44,158.0,157.13,157.96,11500.0
2018-12-21 11:35:00,157.71,157.85,157.43,157.5,5126.0,157.71,157.85,157.43,157.5,5126.0
2018-12-21 11:40:00,157.49,157.52,157.16,157.16,1800.0,157.49,157.52,157.16,157.16,1800.0
2018-12-21 11:45:00,157.06,157.1,156.6,156.84,2900.0,157.06,157.1,156.6,156.84,2900.0
2018-12-21 11:50:00,156.63,156.8,155.99,156.05,28334.0,156.63,156.8,155.99,156.05,28334.0
2018-12-21 11:55:00,155.87,156.1,155.16,155.18,9981.0,155.87,156.1,155.16,155.18,9981.0
2018-12-21 12:00:00,155.17,155.32,154.87,155.16,8065.0,155.17,155.32,154.87,155.16,8065.0
2018-12-21 12:05:00,155.21,155.4,154.74,154.74,5577.0,155.21,155.4,154.74,154.74,5577.0
2018-12-21 12:10:00,154.61,154.73,154.18,154.21,8700.0,154.61,154.73,154.18,154.21,8700.0
2018-12-21 12:15:00,154.08,154.47,153.75,153.75,6950.0,154.08,154.47,153.75,153.75,6950.0
2018-12-21 12:20:00,153.95,154.35,153.42,154.18,17177.0,153.95,154.35,153.42,154.18,17177.0
2018-12-21 12:25:00,154.37,154.37,153.31,153.31,4820.0,154.37,154.37,153.31,153.31,4820.0
2018-12-21 12:30:00,153.19,153.72,152.75,153.24,12907.0,153.19,153.72,152.75,153.24,12907.0
2018-12-21 12:35:00,153.3,153.99,152.9,153.98,13519.0,153.3,153.99,152.9,153.98,13519.0
2018-12-21 12:40:00,153.98,154.38,153.81,153.97,9534.0,153.98,154.38,153.81,153.97,9534.0
2018-12-21 12:45:00,154.04,154.81,153.99,154.5,8100.0,154.04,154.81,153.99,154.5,8100.0
2018-12-21 12:50:00,154.5,154.92,154.13,154.28,12963.0,154.5,154.92,154.13,154.28,12963.0
2018-12-21 12:55:00,154.35,154.78,154.03,154.4,2300.0,154.35,154.78,154.03,154.4,2300.0
2018-12-21 13:00:00,154.15,154.74,154.08,154.72,5991.0,154.15,154.74,154.08,154.72,5991.0
2018-12-21 13:05:00,154.55,154.72,154.36,154.51,10986.0,154.55,154.72,154.36,154.51,10986.0
2018-12-21 13:10:00,154.66,154.71,154.05,154.31,5910.0,154.66,154.71,154.05,154.31,5910.0
2018-12-21 13:15:00,154.47,154.49,154.11,154.11,2734.0,154.47,154.49,154.11,154.11,2734.0
2018-12-21 13:20:00,154.11,154.71,153.98,154.33,6468.0,154.11,154.71,153.98,154.33,6468.0
2018-12-21 13:25:00,154.72,155.07,154.51,154.54,3800.0,154.72,155.07,154.51,154.54,3800.0
2018-12-21 13:30:00,154.44,154.76,154.29,154.66,3600.0,154.44,154.76,154.29,154.66,3600.0
2018-12-21 13:35:00,154.82,154.89,154.52,154.58,10568.0,154.82,154.89,154.52,154.58,10568.0
2018-12-21 13:40:00,154.61,154.66,154.21,154.55,12316.0,154.61,154.66,154.21,154.55,12316.0
2018-12-21 13:45:00,154.49,154.49,154.07,154.12,3138.0,154.49,154.49,154.07,154.12,3138.0
2018-12-21 13:50:00,154.18,154.29,153.86,153.87,4345.0,154.18,154.29,153.86,153.87,4345.0
2018-12-21 13:55:00,153.89,154.02,153.62,153.7,5202.0,153.89,154.02,153.62,153.7,5202.0
2018-12-21 14:00:00,153.62,154.15,153.54,154.13,10225.0,153.62,154.15,153.54,154.13,10225.0
2018-12-21 14:05:00,154.1,154.18,153.93,154.07,6804.0,154.1,154.18,153.93,154.07,6804.0
2018-12-21 14:10:00,154.2,154.2,153.47,153.8,6144.0,154.2,154.2,153.47,153.8,6144.0
2018-12-21 14:15:00,153.66,154.38,153.66,154.37,6854.0,153.66,154.38,153.66,154.37,6854.0
2018-12-21 14:20:00,154.22,154.25,153.99,154.0,6501.0,154.22,154.25,153.99,154.0,6501.0
2018-12-21 14:25:00,154.0,154.09,153.55,153.55,6243.0,154.0,154.09,153.55,153.55,6243.0
2018-12-21 14:30:00,153.55,153.65,153.15,153.15,9894.0,153.55,153.65,153.15,153.15,9894.0
2018-12-21 14:35:00,153.24,153.33,153.09,153.13,10966.0,153.24,153.33,153.09,153.13,10966.0
2018-12-21 14:40:00,153.12,153.24,152.87,152.93,8376.0,153.12,153.24,152.87,152.93,8376.0
2018-12-21 14:45:00,152.97,153.03,152.69,152.79,6112.0,152.97,153.03,152.69,152.79,6112.0
2018-12-21 14:50:00,152.78,153.32,152.59,152.68,15263.0,152.78,153.32,152.59,152.68,15263.0
2018-12-21 14:55:00,152.72,153.0,152.7,152.89,7970.0,152.72,153.0,152.7,152.89,7970.0
2018-12-21 15:00:00,152.88,153.07,152.78,152.89,22022.0,152.88,153.07,152.78,152.89,22022.0
2018-12-21 15:05:00,152.86,152.93,152.45,152.86,16844.0,152.86,152.93,152.45,152.86,16844.0
2018-12-21 15:10:00,152.8,152.82,152.22,152.22,6404.0,152.8,152.82,152.22,152.22,6404.0
2018-12-21 15:15:00,152.08,152.28,151.76,151.81,10828.0,152.08,152.28,151.76,151.81,10828.0
2018-12-21 15:20:00,151.74,151.9,151.43,151.56,22574.0,151.74,151.9,151.43,151.56,22574.0
2018-12-21 15:25:00,151.63,151.68,151.14,151.14,12047.0,151.63,151.68,151.14,151.14,12047.0
2018-12-21 15:30:00,151.22,151.46,151.05,151.19,12674.0,151.22,151.46,151.05,151.19,12674.0
2018-12-21 15:35:00,151.12,151.2,150.4,150.64,16463.0,151.12,151.2,150.4,150.64,16463.0
2018-12-21 15:40:00,150.61,151.43,150.61,151.42,14581.0,150.61,151.43,150.61,151.42,14581.0
2018-12-21 15:45:00,151.43,151.49,150.93,151.13,21133.0,151.43,151.49,150.93,151.13,21133.0
2018-12-21 15:50:00,151.1,151.3,150.78,150.8,24221.0,151.1,151.3,150.78,150.8,24221.0
2018-12-21 15:55:00,150.77,151.52,150.75,151.04,63709.0,150.77,151.52,150.75,151.04,63709.0
2018-12-24 09:30:00,149.68,149.68,148.7,149.47,7973.0,149.68,149.68,148.7,149.47,7973.0
2018-12-24 09:35:00,149.17,149.47,147.74,149.11,18211.0,149.17,149.47,147.74,149.11,18211.0
2018-12-24 09:40:00,149.45,150.21,149.34,149.74,20081.0,149.45,150.21,149.34,149.74,20081.0
2018-12-24 09:45:00,149.54,149.78,148.42,149.3,4206.0,149.54,149.78,148.42,149.3,4206.0
2018-12-24 09:50:00,149.43,150.1,149.03,149.14,8696.0,149.43,150.1,149.03,149.14,8696.0
2018-12-24 09:55:00,149.51,149.71,148.72,148.97,10494.0,149.51,149.71,148.72,148.97,10494.0
2018-12-24 10:00:00,149.0,149.98,148.85,149.95,4398.0,149.0,149.98,148.85,149.95,4398.0
2018-12-24 10:05:00,149.95,150.4,149.16,149.86,6302.0,149.95,150.4,149.16,149.86,6302.0
2018-12-24 10:10:00,149.87,150.86,149.87,150.86,11197.0,149.87,150.86,149.87,150.86,11197.0
2018-12-24 10:15:00,150.77,151.24,150.03,150.22,8137.0,150.77,151.24,150.03,150.22,8137.0
2018-12-24 10:20:00,150.27,151.17,150.15,150.76,7386.0,150.27,151.17,150.15,150.76,7386.0
2018-12-24 10:25:00,150.43,151.16,150.43,150.86,3576.0,150.43,151.16,150.43,150.86,3576.0
2018-12-24 10:30:00,151.0,151.15,149.95,149.95,8030.0,151.0,151.15,149.95,149.95,8030.0
2018-12-24 10:35:00,150.19,150.96,150.04,150.96,4509.0,150.19,150.96,150.04,150.96,4509.0
2018-12-24 10:40:00,150.98,151.13,150.12,150.12,7975.0,150.98,151.13,150.12,150.12,7975.0
2018-12-24 10:45:00,150.15,150.83,150.15,150.5,5625.0,150.15,150.83,150.15,150.5,5625.0
2018-12-24 10:50:00,150.44,150.77,150.22,150.73,4000.0,150.44,150.77,150.22,150.73,4000.0
2018-12-24 10:55:00,150.48,150.9,150.15,150.59,5090.0,150.48,150.9,150.15,150.59,5090.0
2018-12-24 11:00:00,150.57,151.09,150.57,150.64,7374.0,150.57,151.09,150.57,150.64,7374.0
2018-12-24 11:05:00,150.56,151.14,150.51,150.84,13251.0,150.56,151.14,150.51,150.84,13251.0
2018-12-24 11:10:00,150.96,151.08,150.68,151.08,6770.0,150.96,151.08,150.68,151.08,6770.0
2018-12-24 11:15:00,151.29,151.68,150.98,151.67,4962.0,151.29,151.68,150.98,151.67,4962.0
2018-12-24 11:20:00,151.61,151.61,151.19,151.24,1202.0,151.61,151.61,151.19,151.24,1202.0
2018-12-24 11:25:00,151.25,151.48,150.96,151.33,6187.0,151.25,151.48,150.96,151.33,6187.0
2018-12-24 11:30:00,151.66,151.77,151.47,151.57,2616.0,151.66,151.77,151.47,151.57,2616.0
2018-12-24 11:35:00,151.5,151.65,151.0,151.65,4543.0,151.5,151.65,151.0,151.65,4543.0
2018-12-24 11:40:00,151.81,152.22,151.81,152.14,2639.0,151.81,152.22,151.81,152.14,2639.0
2018-12-24 11:45:00,151.96,151.96,151.28,151.28,1900.0,151.96,151.96,151.28,151.28,1900.0
2018-12-24 11:50:00,151.4,151.96,150.94,151.96,6217.0,151.4,151.96,150.94,151.96,6217.0
2018-12-24 11:55:00,151.83,152.48,151.73,152.46,4635.0,151.83,152.48,151.73,152.46,4635.0
2018-12-24 12:00:00,152.43,152.69,152.03,152.51,7198.0,152.43,152.69,152.03,152.51,7198.0
2018-12-24 12:05:00,152.35,152.36,152.01,152.08,2334.0,152.35,152.36,152.01,152.08,2334.0
2018-12-24 12:10:00,152.08,152.09,151.76,152.03,5172.0,152.08,152.09,151.76,152.03,5172.0
2018-12-24 12:15:00,152.02,152.1,151.87,152.02,2309.0,152.02,152.1,151.87,152.02,2309.0
2018-12-24 12:20:00,151.92,152.02,151.48,151.77,3770.0,151.92,152.02,151.48,151.77,3770.0
2018-12-24 12:25:00,151.73,152.48,151.72,151.78,4667.0,151.73,152.48,151.72,151.78,4667.0
2018-12-24 12:30:00,151.84,151.85,150.84,151.47,4979.0,151.84,151.85,150.84,151.47,4979.0
2018-12-24 12:35:00,151.53,151.62,151.04,151.04,3035.0,151.53,151.62,151.04,151.04,3035.0
2018-12-24 12:40:00,151.18,151.18,150.8,150.97,2530.0,151.18,151.18,150.8,150.97,2530.0
2018-12-24 12:45:00,150.97,150.97,150.48,150.64,4741.0,150.97,150.97,150.48,150.64,4741.0
2018-12-24 12:50:00,150.57,150.57,150.12,150.41,15708.0,150.57,150.57,150.12,150.41,15708.0
2018-12-24 12:55:00,150.51,150.6,150.22,150.48,20439.0,150.51,150.6,150.22,150.48,20439.0
2018-12-26 09:30:00,151.25,153.14,151.19,152.99,6020.0,151.25,153.14,151.19,152.99,6020.0
2018-12-26 09:35:00,152.08,152.59,152.08,152.17,400.0,152.08,152.59,152.08,152.17,400.0
2018-12-26 09:40:00,152.47,153.02,152.12,153.02,600.0,152.47,153.02,152.12,153.02,600.0
2018-12-26 09:45:00,152.53,154.39,152.53,153.37,10623.0,152.53,154.39,152.53,153.37,10623.0
2018-12-26 09:50:00,153.53,153.97,153.47,153.68,2039.0,153.53,153.97,153.47,153.68,2039.0
2018-12-26 09:55:00,153.96,154.09,153.5,153.5,1200.0,153.96,154.09,153.5,153.5,1200.0
2018-12-26 10:00:00,153.5,154.23,153.32,153.75,4347.0,153.5,154.23,153.32,153.75,4347.0
2018-12-26 10:05:00,153.84,153.85,153.23,153.45,1907.0,153.84,153.85,153.23,153.45,1907.0
2018-12-26 10:10:00,153.07,153.17,152.66,153.04,3200.0,153.07,153.17,152.66,153.04,3200.0
2018-12-26 10:15:00,153.13,154.06,153.13,153.85,7211.0,153.13,154.06,153.13,153.85,7211.0
2018-12-26 10:20:00,154.15,154.79,154.08,154.32,4707.0,154.15,154.79,154.08,154.32,4707.0
2018-12-26 10:25:00,154.46,155.03,154.33,154.87,8326.0,154.46,155.03,154.33,154.87,8326.0
2018-12-26 10:30:00,154.91,155.43,154.81,155.2,10183.0,154.91,155.43,154.81,155.2,10183.0
2018-12-26 10:35:00,155.08,155.39,154.16,154.34,44571.0,155.08,155.39,154.16,154.34,44571.0
2018-12-26 10:40:00,154.34,154.45,154.04,154.2,3238.0,154.34,154.45,154.04,154.2,3238.0
2018-12-26 10:45:00,154.23,154.71,154.2,154.53,11782.0,154.23,154.71,154.2,154.53,11782.0
2018-12-26 10:50:00,154.65,154.82,154.22,154.23,4006.0,154.65,154.82,154.22,154.23,4006.0
2018-12-26 10:55:00,154.33,154.72,154.33,154.72,1000.0,154.33,154.72,154.33,154.72,1000.0
2018-12-26 11:00:00,154.78,155.03,154.53,154.53,2200.0,154.78,155.03,154.53,154.53,2200.0
2018-12-26 11:05:00,154.44,154.87,154.09,154.09,3600.0,154.44,154.87,154.09,154.09,3600.0
2018-12-26 11:10:00,154.23,154.23,153.8,153.99,2591.0,154.23,154.23,153.8,153.99,2591.0
2018-12-26 11:15:00,154.17,154.83,154.16,154.72,1300.0,154.17,154.83,154.16,154.72,1300.0
2018-12-26 11:20:00,154.69,154.95,154.2,154.52,4300.0,154.69,154.95,154.2,154.52,4300.0
2018-12-26 11:25:00,154.49,155.32,154.49,155.2,5000.0,154.49,155.32,154.49,155.2,5000.0
2018-12-26 11:30:00,155.24,155.53,155.24,155.42,1200.0,155.24,155.53,155.24,155.42,1200.0
2018-12-26 11:35:00,155.57,155.57,155.16,155.33,3868.0,155.57,155.57,155.16,155.33,3868.0
2018-12-26 11:40:00,155.35,155.35,155.12,155.2,4108.0,155.35,155.35,155.12,155.2,4108.0
2018-12-26 11:45:00,155.13,155.36,155.12,155.24,2300.0,155.13,155.36,155.12,155.24,2300.0
2018-12-26 11:50:00,155.21,155.21,154.87,154.89,4503.0,155.21,155.21,154.87,154.89,4503.0
2018-12-26 11:55:00,155.09,155.85,155.08,155.85,13656.0,155.09,155.85,155.08,155.85,13656.0
2018-12-26 12:00:00,155.91,156.21,155.77,155.87,3140.0,155.91,156.21,155.77,155.87,3140.0
2018-12-26 12:05:00,155.87,156.1,155.75,155.86,5630.0,155.87,156.1,155.75,155.86,5630.0
2018-12-26 12:10:00,155.87,156.15,155.76,156.1,5200.0,155.87,156.15,155.76,156.1,5200.0
2018-12-26 12:15:00,156.02,156.11,155.75,155.98,8865.0,156.02,156.11,155.75,155.98,8865.0
2018-12-26 12:20:00,155.95,156.21,155.75,156.21,6885.0,155.95,156.21,155.75,156.21,6885.0
2018-12-26 12:25:00,156.26,156.44,156.02,156.02,3314.0,156.26,156.44,156.02,156.02,3314.0
2018-12-26 12:30:00,155.96,156.54,155.8,156.39,6679.0,155.96,156.54,155.8,156.39,6679.0
2018-12-26 12:35:00,156.42,156.84,156.34,156.83,15258.0,156.42,156.84,156.34,156.83,15258.0
2018-12-26 12:40:00,156.91,157.01,156.77,156.98,5019.0,156.91,157.01,156.77,156.98,5019.0
2018-12-26 12:45:00,156.94,157.09,156.69,156.69,7007.0,156.94,157.09,156.69,156.69,7007.0
2018-12-26 12:50:00,156.73,157.35,156.73,157.26,14200.0,156.73,157.35,156.73,157.26,14200.0
2018-12-26 12:55:00,157.38,157.39,156.8,156.81,2300.0,157.38,157.39,156.8,156.81,2300.0
2018-12-26 13:00:00,156.81,156.81,156.18,156.27,2575.0,156.81,156.81,156.18,156.27,2575.0
2018-12-26 13:05:00,156.13,156.23,155.88,156.22,5441.0,156.13,156.23,155.88,156.22,5441.0
2018-12-26 13:10:00,156.12,156.13,155.87,155.88,2300.0,156.12,156.13,155.87,155.88,2300.0
2018-12-26 13:15:00,155.73,156.12,155.71,155.88,3885.0,155.73,156.12,155.71,155.88,3885.0
2018-12-26 13:20:00,155.88,156.41,155.88,156.25,1600.0,155.88,156.41,155.88,156.25,1600.0
2018-12-26 13:25:00,156.24,156.34,155.98,156.34,4630.0,156.24,156.34,155.98,156.34,4630.0
2018-12-26 13:30:00,156.38,156.7,156.35,156.63,2000.0,156.38,156.7,156.35,156.63,2000.0
2018-12-26 13:35:00,156.57,156.8,156.57,156.8,1100.0,156.57,156.8,156.57,156.8,1100.0
2018-12-26 13:40:00,156.74,156.9,156.59,156.59,2833.0,156.74,156.9,156.59,156.59,2833.0
2018-12-26 13:45:00,156.66,156.96,156.64,156.85,2210.0,156.66,156.96,156.64,156.85,2210.0
2018-12-26 13:50:00,156.78,157.31,156.78,157.31,5570.0,156.78,157.31,156.78,157.31,5570.0
2018-12-26 13:55:00,157.21,157.31,157.08,157.18,3670.0,157.21,157.31,157.08,157.18,3670.0
2018-12-26 14:00:00,157.18,157.27,156.99,157.27,5156.0,157.18,157.27,156.99,157.27,5156.0
2018-12-26 14:05:00,157.22,157.31,156.93,157.31,2700.0,157.22,157.31,156.93,157.31,2700.0
2018-12-26 14:10:00,157.36,157.38,157.11,157.11,2614.0,157.36,157.38,157.11,157.11,2614.0
2018-12-26 14:15:00,157.28,157.45,156.95,156.95,3400.0,157.28,157.45,156.95,156.95,3400.0
2018-12-26 14:20:00,156.92,157.12,156.68,156.88,3800.0,156.92,157.12,156.68,156.88,3800.0
2018-12-26 14:25:00,156.84,157.19,156.67,157.17,4700.0,156.84,157.19,156.67,157.17,4700.0
2018-12-26 14:30:00,157.06,157.82,157.05,157.82,5399.0,157.06,157.82,157.05,157.82,5399.0
2018-12-26 14:35:00,157.93,158.01,157.67,157.83,4220.0,157.93,158.01,157.67,157.83,4220.0
2018-12-26 14:40:00,157.76,157.85,157.47,157.7,3304.0,157.76,157.85,157.47,157.7,3304.0
2018-12-26 14:45:00,157.64,157.87,157.64,157.82,9300.0,157.64,157.87,157.64,157.82,9300.0
2018-12-26 14:50:00,157.9,158.27,157.74,158.27,5826.0,157.9,158.27,157.74,158.27,5826.0
2018-12-26 14:55:00,158.22,158.58,158.06,158.58,4961.0,158.22,158.58,158.06,158.58,4961.0
2018-12-26 15:00:00,158.59,158.69,158.21,158.44,5500.0,158.59,158.69,158.21,158.44,5500.0
2018-12-26 15:05:00,158.5,158.9,158.49,158.74,5874.0,158.5,158.9,158.49,158.74,5874.0
2018-12-26 15:10:00,158.7,158.87,158.59,158.8,5215.0,158.7,158.87,158.59,158.8,5215.0
2018-12-26 15:15:00,158.86,158.96,158.42,158.45,8276.0,158.86,158.96,158.42,158.45,8276.0
2018-12-26 15:20:00,158.45,158.69,158.45,158.63,5091.0,158.45,158.69,158.45,158.63,5091.0
2018-12-26 15:25:00,158.63,158.69,158.53,158.62,16175.0,158.63,158.69,158.53,158.62,16175.0
2018-12-26 15:30:00,158.69,159.06,158.57,158.96,6050.0,158.69,159.06,158.57,158.96,6050.0
2018-12-26 15:35:00,158.97,159.37,158.89,159.16,7446.0,158.97,159.37,158.89,159.16,7446.0
2018-12-26 15:40:00,159.15,159.86,158.99,159.66,56798.0,159.15,159.86,158.99,159.66,56798.0
2018-12-26 15:45:00,159.74,160.12,159.68,159.96,14404.0,159.74,160.12,159.68,159.96,14404.0
2018-12-26 15:50:00,159.91,160.61,159.91,160.61,13275.0,159.91,160.61,159.91,160.61,13275.0
2018-12-26 15:55:00,160.66,160.96,160.43,160.49,33504.0,160.66,160.96,160.43,160.49,33504.0
2018-12-27 09:30:00,158.5,160.31,158.37,159.0,9876.0,158.5,160.31,158.37,159.0,9876.0
2018-12-27 09:35:00,158.96,159.04,157.63,158.7,8189.0,158.96,159.04,157.63,158.7,8189.0
2018-12-27 09:40:00,158.86,158.91,157.13,157.5,8656.0,158.86,158.91,157.13,157.5,8656.0
2018-12-27 09:45:00,157.26,158.42,157.06,157.13,6939.0,157.26,158.42,157.06,157.13,6939.0
2018-12-27 09:50:00,157.12,157.54,156.39,156.58,5495.0,157.12,157.54,156.39,156.58,5495.0
2018-12-27 09:55:00,156.61,158.0,156.27,158.0,8100.0,156.61,158.0,156.27,158.0,8100.0
2018-12-27 10:00:00,158.01,158.28,157.02,157.81,12953.0,158.01,158.28,157.02,157.81,12953.0
2018-12-27 10:05:00,157.72,157.98,156.21,156.32,8728.0,157.72,157.98,156.21,156.32,8728.0
2018-12-27 10:10:00,156.69,156.77,156.16,156.45,7306.0,156.69,156.77,156.16,156.45,7306.0
2018-12-27 10:15:00,156.47,157.1,155.91,156.01,11994.0,156.47,157.1,155.91,156.01,11994.0
2018-12-27 10:20:00,156.05,156.16,155.49,155.82,6736.0,156.05,156.16,155.49,155.82,6736.0
2018-12-27 10:25:00,155.79,156.05,155.43,156.05,2210.0,155.79,156.05,155.43,156.05,2210.0
2018-12-27 10:30:00,155.89,157.04,155.59,156.84,7584.0,155.89,157.04,155.59,156.84,7584.0
2018-12-27 10:35:00,156.9,157.42,156.56,156.74,9148.0,156.9,157.42,156.56,156.74,9148.0
2018-12-27 10:40:00,156.7,156.8,156.42,156.8,3100.0,156.7,156.8,156.42,156.8,3100.0
2018-12-27 10:45:00,156.79,157.2,156.14,156.93,3706.0,156.79,157.2,156.14,156.93,3706.0
2018-12-27 10:50:00,156.9,156.98,156.6,156.98,2400.0,156.9,156.98,156.6,156.98,2400.0
2018-12-27 10:55:00,157.21,157.43,156.89,157.19,6288.0,157.21,157.43,156.89,157.19,6288.0
2018-12-27 11:00:00,157.36,157.63,156.89,157.09,3502.0,157.36,157.63,156.89,157.09,3502.0
2018-12-27 11:05:00,157.28,157.68,157.1,157.58,8450.0,157.28,157.68,157.1,157.58,8450.0
2018-12-27 11:10:00,157.74,157.88,157.39,157.56,3100.0,157.74,157.88,157.39,157.56,3100.0
2018-12-27 11:15:00,157.58,158.46,157.58,158.46,4701.0,157.58,158.46,157.58,158.46,4701.0
2018-12-27 11:20:00,158.35,158.37,158.05,158.11,1875.0,158.35,158.37,158.05,158.11,1875.0
2018-12-27 11:25:00,157.98,158.4,157.84,157.97,3560.0,157.98,158.4,157.84,157.97,3560.0
2018-12-27 11:30:00,157.86,158.64,157.85,158.16,3526.0,157.86,158.64,157.85,158.16,3526.0
2018-12-27 11:35:00,157.85,158.02,157.63,157.79,2500.0,157.85,158.02,157.63,157.79,2500.0
2018-12-27 11:40:00,157.79,157.79,157.01,157.19,4800.0,157.79,157.79,157.01,157.19,4800.0
2018-12-27 11:45:00,157.19,157.19,156.76,156.9,3092.0,157.19,157.19,156.76,156.9,3092.0
2018-12-27 11:50:00,157.16,157.29,156.85,156.92,3912.0,157.16,157.29,156.85,156.92,3912.0
2018-12-27 11:55:00,156.91,157.07,156.77,157.07,1700.0,156.91,157.07,156.77,157.07,1700.0
2018-12-27 12:00:00,157.19,157.19,156.42,156.49,3300.0,157.19,157.19,156.42,156.49,3300.0
2018-12-27 12:05:00,156.41,156.8,156.07,156.27,6351.0,156.41,156.8,156.07,156.27,6351.0
2018-12-27 12:10:00,156.22,156.22,156.02,156.05,3834.0,156.22,156.22,156.02,156.05,3834.0
2018-12-27 12:15:00,156.16,156.81,156.16,156.81,5127.0,156.16,156.81,156.16,156.81,5127.0
2018-12-27 12:20:00,156.78,156.82,156.45,156.73,5100.0,156.78,156.82,156.45,156.73,5100.0
2018-12-27 12:25:00,156.83,156.83,155.68,155.96,3480.0,156.83,156.83,155.68,155.96,3480.0
2018-12-27 12:30:00,155.88,156.0,155.62,155.85,1700.0,155.88,156.0,155.62,155.85,1700.0
2018-12-27 12:35:00,155.94,156.33,155.94,156.33,2059.0,155.94,156.33,155.94,156.33,2059.0
2018-12-27 12:40:00,156.35,156.35,155.46,155.64,3505.0,156.35,156.35,155.46,155.64,3505.0
2018-12-27 12:45:00,155.75,155.94,155.64,155.91,1000.0,155.75,155.94,155.64,155.91,1000.0
2018-12-27 12:50:00,155.89,156.46,155.74,156.46,5744.0,155.89,156.46,155.74,156.46,5744.0
2018-12-27 12:55:00,156.48,156.48,155.86,156.21,2537.0,156.48,156.48,155.86,156.21,2537.0
2018-12-27 13:00:00,156.44,156.56,156.41,156.53,1725.0,156.44,156.56,156.41,156.53,1725.0
2018-12-27 13:05:00,156.51,156.71,156.5,156.6,2427.0,156.51,156.71,156.5,156.6,2427.0
2018-12-27 13:10:00,156.52,156.52,155.94,155.98,2400.0,156.52,156.52,155.94,155.98,2400.0
2018-12-27 13:15:00,156.13,156.35,156.12,156.35,1100.0,156.13,156.35,156.12,156.35,1100.0
2018-12-27 13:20:00,156.31,156.44,156.16,156.43,2569.0,156.31,156.44,156.16,156.43,2569.0
2018-12-27 13:25:00,156.38,156.43,155.52,155.52,5804.0,156.38,156.43,155.52,155.52,5804.0
2018-12-27 13:30:00,155.58,156.1,155.47,156.03,4412.0,155.58,156.1,155.47,156.03,4412.0
2018-12-27 13:35:00,155.94,155.94,155.46,155.73,3171.0,155.94,155.94,155.46,155.73,3171.0
2018-12-27 13:40:00,155.58,155.73,155.5,155.67,3664.0,155.58,155.73,155.5,155.67,3664.0
2018-12-27 13:45:00,155.56,155.58,154.76,155.05,10335.0,155.56,155.58,154.76,155.05,10335.0
2018-12-27 13:50:00,154.99,155.08,154.74,154.96,2649.0,154.99,155.08,154.74,154.96,2649.0
2018-12-27 13:55:00,155.0,155.73,154.86,155.39,3047.0,155.0,155.73,154.86,155.39,3047.0
2018-12-27 14:00:00,155.31,155.44,154.78,155.19,2605.0,155.31,155.44,154.78,155.19,2605.0
2018-12-27 14:05:00,155.34,155.34,154.88,154.99,2400.0,155.34,155.34,154.88,154.99,2400.0
2018-12-27 14:10:00,154.87,155.2,154.68,154.77,18005.0,154.87,155.2,154.68,154.77,18005.0
2018-12-27 14:15:00,154.71,154.8,154.28,154.31,4300.0,154.71,154.8,154.28,154.31,4300.0
2018-12-27 14:20:00,154.37,154.68,154.28,154.46,6200.0,154.37,154.68,154.28,154.46,6200.0
2018-12-27 14:25:00,154.51,155.04,154.28,154.96,5547.0,154.51,155.04,154.28,154.96,5547.0
2018-12-27 14:30:00,154.99,155.05,154.77,154.84,3154.0,154.99,155.05,154.77,154.84,3154.0
2018-12-27 14:35:00,154.94,155.11,154.8,155.1,1800.0,154.94,155.11,154.8,155.1,1800.0
2018-12-27 14:40:00,155.18,156.2,155.18,156.16,4070.0,155.18,156.2,155.18,156.16,4070.0
2018-12-27 14:45:00,156.25,156.25,155.85,156.02,2101.0,156.25,156.25,155.85,156.02,2101.0
2018-12-27 14:50:00,155.95,156.89,155.76,156.55,2900.0,155.95,156.89,155.76,156.55,2900.0
2018-12-27 14:55:00,156.4,156.4,156.06,156.11,3700.0,156.4,156.4,156.06,156.11,3700.0
2018-12-27 15:00:00,156.34,156.34,155.75,155.87,5702.0,156.34,156.34,155.75,155.87,5702.0
2018-12-27 15:05:00,155.99,156.29,155.76,155.88,3700.0,155.99,156.29,155.76,155.88,3700.0
2018-12-27 15:10:00,156.19,157.07,155.98,157.07,3945.0,156.19,157.07,155.98,157.07,3945.0
2018-12-27 15:15:00,156.94,156.99,156.68,156.9,3317.0,156.94,156.99,156.68,156.9,3317.0
2018-12-27 15:20:00,156.95,157.64,156.9,157.64,8687.0,156.95,157.64,156.9,157.64,8687.0
2018-12-27 15:25:00,157.61,158.16,157.46,158.11,5208.0,157.61,158.16,157.46,158.11,5208.0
2018-12-27 15:30:00,158.17,158.65,157.66,158.6,12615.0,158.17,158.65,157.66,158.6,12615.0
2018-12-27 15:35:00,158.54,159.45,158.53,159.45,8200.0,158.54,159.45,158.53,159.45,8200.0
2018-12-27 15:40:00,159.46,160.08,159.39,159.98,9097.0,159.46,160.08,159.39,159.98,9097.0
2018-12-27 15:45:00,159.92,160.01,159.5,159.69,11454.0,159.92,160.01,159.5,159.69,11454.0
2018-12-27 15:50:00,159.6,159.63,158.9,159.17,14987.0,159.6,159.63,158.9,159.17,14987.0
2018-12-27 15:55:00,159.18,160.18,159.13,160.18,29264.0,159.18,160.18,159.13,160.18,29264.0
2018-12-28 09:30:00,160.5,161.15,159.74,159.76,25997.0,160.5,161.15,159.74,159.76,25997.0
2018-12-28 09:35:00,159.71,160.26,158.15,159.37,12300.0,159.71,160.26,158.15,159.37,12300.0
2018-12-28 09:40:00,159.23,159.94,158.79,158.88,12968.0,159.23,159.94,158.79,158.88,12968.0
2018-12-28 09:45:00,159.27,159.83,158.51,158.51,8716.0,159.27,159.83,158.51,158.51,8716.0
2018-12-28 09:50:00,158.51,159.01,158.0,158.04,8552.0,158.51,159.01,158.0,158.04,8552.0
2018-12-28 09:55:00,158.63,158.85,157.66,158.64,6100.0,158.63,158.85,157.66,158.64,6100.0
2018-12-28 10:00:00,158.29,159.12,158.27,158.31,13112.0,158.29,159.12,158.27,158.31,13112.0
2018-12-28 10:05:00,158.45,158.77,158.26,158.7,3040.0,158.45,158.77,158.26,158.7,3040.0
2018-12-28 10:10:00,158.84,159.03,158.0,158.2,2810.0,158.84,159.03,158.0,158.2,2810.0
2018-12-28 10:15:00,158.37,158.62,158.03,158.31,6645.0,158.37,158.62,158.03,158.31,6645.0
2018-12-28 10:20:00,158.17,158.45,157.98,158.27,11820.0,158.17,158.45,157.98,158.27,11820.0
2018-12-28 10:25:00,158.25,158.4,157.29,157.3,4165.0,158.25,158.4,157.29,157.3,4165.0
2018-12-28 10:30:00,157.31,157.68,156.84,157.42,8248.0,157.31,157.68,156.84,157.42,8248.0
2018-12-28 10:35:00,157.28,157.39,156.63,157.39,9745.0,157.28,157.39,156.63,157.39,9745.0
2018-12-28 10:40:00,157.25,157.67,156.92,157.23,13435.0,157.25,157.67,156.92,157.23,13435.0
2018-12-28 10:45:00,157.42,158.5,157.42,158.43,3093.0,157.42,158.5,157.42,158.43,3093.0
2018-12-28 10:50:00,158.4,158.96,158.39,158.64,9989.0,158.4,158.96,158.39,158.64,9989.0
2018-12-28 10:55:00,158.44,158.44,157.63,157.63,1701.0,158.44,158.44,157.63,157.63,1701.0
2018-12-28 11:00:00,157.57,157.79,157.12,157.45,5355.0,157.57,157.79,157.12,157.45,5355.0
2018-12-28 11:05:00,157.36,158.05,157.35,158.02,1700.0,157.36,158.05,157.35,158.02,1700.0
2018-12-28 11:10:00,157.85,158.09,157.69,157.99,3700.0,157.85,158.09,157.69,157.99,3700.0
2018-12-28 11:15:00,158.04,158.41,157.66,157.66,3600.0,158.04,158.41,157.66,157.66,3600.0
2018-12-28 11:20:00,157.64,157.86,157.3,157.3,1894.0,157.64,157.86,157.3,157.3,1894.0
2018-12-28 11:25:00,157.59,157.84,157.05,157.42,3274.0,157.59,157.84,157.05,157.42,3274.0
2018-12-28 11:30:00,157.45,158.06,157.45,158.05,2405.0,157.45,158.06,157.45,158.05,2405.0
2018-12-28 11:35:00,157.87,158.24,157.6,158.24,2300.0,157.87,158.24,157.6,158.24,2300.0
2018-12-28 11:40:00,158.13,158.13,157.33,157.33,1172.0,158.13,158.13,157.33,157.33,1172.0
2018-12-28 11:45:00,157.44,157.84,157.38,157.38,2034.0,157.44,157.84,157.38,157.38,2034.0
2018-12-28 11:50:00,157.36,158.12,157.36,157.84,4005.0,157.36,158.12,157.36,157.84,4005.0
2018-12-28 11:55:00,157.67,158.0,157.66,158.0,1750.0,157.67,158.0,157.66,158.0,1750.0
2018-12-28 12:00:00,157.93,158.33,157.91,158.32,3167.0,157.93,158.33,157.91,158.32,3167.0
2018-12-28 12:05:00,158.46,158.63,158.19,158.19,1800.0,158.46,158.63,158.19,158.19,1800.0
2018-12-28 12:10:00,158.17,158.29,157.91,157.91,1100.0,158.17,158.29,157.91,157.91,1100.0
2018-12-28 12:15:00,157.85,157.85,157.38,157.62,3412.0,157.85,157.85,157.38,157.62,3412.0
2018-12-28 12:20:00,157.61,157.67,157.5,157.67,2025.0,157.61,157.67,157.5,157.67,2025.0
2018-12-28 12:25:00,157.68,157.77,157.37,157.77,2000.0,157.68,157.77,157.37,157.77,2000.0
2018-12-28 12:30:00,157.77,157.77,157.59,157.64,565.0,157.77,157.77,157.59,157.64,565.0
2018-12-28 12:35:00,157.51,157.69,157.37,157.44,4900.0,157.51,157.69,157.37,157.44,4900.0
2018-12-28 12:40:00,157.41,157.84,157.41,157.61,2018.0,157.41,157.84,157.41,157.61,2018.0
2018-12-28 12:45:00,157.45,157.7,157.34,157.35,1998.0,157.45,157.7,157.34,157.35,1998.0
2018-12-28 12:50:00,157.51,157.68,157.25,157.68,1818.0,157.51,157.68,157.25,157.68,1818.0
2018-12-28 12:55:00,157.58,157.8,157.19,157.4,2400.0,157.58,157.8,157.19,157.4,2400.0
2018-12-28 13:00:00,157.34,157.51,157.32,157.51,1300.0,157.34,157.51,157.32,157.51,1300.0
2018-12-28 13:05:00,157.42,157.78,157.34,157.78,3207.0,157.42,157.78,157.34,157.78,3207.0
2018-12-28 13:10:00,157.93,158.22,157.71,158.15,2928.0,157.93,158.22,157.71,158.15,2928.0
2018-12-28 13:15:00,158.19,158.2,157.88,157.98,2000.0,158.19,158.2,157.88,157.98,2000.0
2018-12-28 13:20:00,157.87,157.97,157.62,157.66,2500.0,157.87,157.97,157.62,157.66,2500.0
2018-12-28 13:25:00,157.6,157.94,157.49,157.79,2604.0,157.6,157.94,157.49,157.79,2604.0
2018-12-28 13:30:00,157.79,157.79,157.6,157.6,1000.0,157.79,157.79,157.6,157.6,1000.0
2018-12-28 13:35:00,157.78,157.85,157.5,157.85,2358.0,157.78,157.85,157.5,157.85,2358.0
2018-12-28 13:40:00,157.64,157.81,157.64,157.67,700.0,157.64,157.81,157.64,157.67,700.0
2018-12-28 13:45:00,157.81,158.28,157.81,158.24,3006.0,157.81,158.28,157.81,158.24,3006.0
2018-12-28 13:50:00,158.09,158.69,158.09,158.12,1300.0,158.09,158.69,158.09,158.12,1300.0
2018-12-28 13:55:00,158.17,158.56,158.12,158.56,1200.0,158.17,158.56,158.12,158.56,1200.0
2018-12-28 14:00:00,158.39,158.79,158.39,158.75,1900.0,158.39,158.79,158.39,158.75,1900.0
2018-12-28 14:05:00,158.81,158.99,158.76,158.76,1442.0,158.81,158.99,158.76,158.76,1442.0
2018-12-28 14:10:00,158.75,158.97,158.51,158.97,2500.0,158.75,158.97,158.51,158.97,2500.0
2018-12-28 14:15:00,158.98,159.42,158.97,158.97,2908.0,158.98,159.42,158.97,158.97,2908.0
2018-12-28 14:20:00,159.09,159.09,158.79,158.91,2000.0,159.09,159.09,158.79,158.91,2000.0
2018-12-28 14:25:00,159.0,159.0,158.69,158.84,6300.0,159.0,159.0,158.69,158.84,6300.0
2018-12-28 14:30:00,158.78,159.06,158.77,159.0,1700.0,158.78,159.06,158.77,159.0,1700.0
2018-12-28 14:35:00,158.92,159.4,158.92,159.4,1375.0,158.92,159.4,158.92,159.4,1375.0
2018-12-28 14:40:00,159.48,159.91,159.38,159.85,3580.0,159.48,159.91,159.38,159.85,3580.0
2018-12-28 14:45:00,159.85,159.85,159.27,159.61,5600.0,159.85,159.85,159.27,159.61,5600.0
2018-12-28 14:50:00,159.55,160.14,159.55,160.13,1921.0,159.55,160.14,159.55,160.13,1921.0
2018-12-28 14:55:00,160.05,160.05,159.69,159.8,2800.0,160.05,160.05,159.69,159.8,2800.0
2018-12-28 15:00:00,159.89,159.95,159.37,159.51,3680.0,159.89,159.95,159.37,159.51,3680.0
2018-12-28 15:05:00,159.25,159.25,158.65,158.65,2228.0,159.25,159.25,158.65,158.65,2228.0
2018-12-28 15:10:00,158.77,159.09,158.32,159.09,5093.0,158.77,159.09,158.32,159.09,5093.0
2018-12-28 15:15:00,158.9,159.08,158.37,158.37,9420.0,158.9,159.08,158.37,158.37,9420.0
2018-12-28 15:20:00,158.33,158.34,157.93,158.1,7563.0,158.33,158.34,157.93,158.1,7563.0
2018-12-28 15:25:00,158.11,158.11,157.4,157.89,13206.0,158.11,158.11,157.4,157.89,13206.0
2018-12-28 15:30:00,157.56,157.88,157.44,157.8,7125.0,157.56,157.88,157.44,157.8,7125.0
2018-12-28 15:35:00,157.77,157.98,157.43,157.55,7602.0,157.77,157.98,157.43,157.55,7602.0
2018-12-28 15:40:00,157.55,158.09,157.44,157.67,15446.0,157.55,158.09,157.44,157.67,15446.0
2018-12-28 15:45:00,157.73,157.94,157.57,157.84,15517.0,157.73,157.94,157.57,157.84,15517.0
2018-12-28 15:50:00,157.82,158.04,157.48,157.65,12497.0,157.82,158.04,157.48,157.65,12497.0
2018-12-28 15:55:00,157.67,158.35,157.67,158.21,25317.0,157.67,158.35,157.67,158.21,25317.0
2018-12-31 09:30:00,158.51,160.62,158.21,160.26,12028.0,158.51,160.62,158.21,160.26,12028.0
2018-12-31 09:35:00,159.27,160.6,157.67,158.31,4135.0,159.27,160.6,157.67,158.31,4135.0
2018-12-31 09:40:00,158.79,160.4,157.83,160.22,12045.0,158.79,160.4,157.83,160.22,12045.0
2018-12-31 09:45:00,160.44,160.49,159.54,159.96,5500.0,160.44,160.49,159.54,159.96,5500.0
2018-12-31 09:50:00,160.38,160.38,159.58,159.58,2300.0,160.38,160.38,159.58,159.58,2300.0
2018-12-31 09:55:00,159.32,160.24,159.28,160.24,2500.0,159.32,160.24,159.28,160.24,2500.0
2018-12-31 10:00:00,160.02,160.98,160.02,160.25,13203.0,160.02,160.98,160.02,160.25,13203.0
2018-12-31 10:05:00,160.12,160.24,159.54,159.88,2504.0,160.12,160.24,159.54,159.88,2504.0
2018-12-31 10:10:00,159.87,160.37,159.86,160.22,2400.0,159.87,160.37,159.86,160.22,2400.0
2018-12-31 10:15:00,160.06,160.65,159.93,160.49,11098.0,160.06,160.65,159.93,160.49,11098.0
2018-12-31 10:20:00,160.67,160.8,160.49,160.65,2900.0,160.67,160.8,160.49,160.65,2900.0
2018-12-31 10:25:00,160.65,160.65,160.2,160.47,6705.0,160.65,160.65,160.2,160.47,6705.0
2018-12-31 10:30:00,160.34,160.76,160.32,160.62,3800.0,160.34,160.76,160.32,160.62,3800.0
2018-12-31 10:35:00,160.73,160.74,159.99,160.28,9600.0,160.73,160.74,159.99,160.28,9600.0
2018-12-31 10:40:00,160.05,160.95,160.04,160.95,3402.0,160.05,160.95,160.04,160.95,3402.0
2018-12-31 10:45:00,160.98,161.58,160.98,161.24,5796.0,160.98,161.58,160.98,161.24,5796.0
2018-12-31 10:50:00,160.91,161.81,160.8,161.65,4331.0,160.91,161.81,160.8,161.65,4331.0
2018-12-31 10:55:00,161.77,161.87,161.33,161.7,6177.0,161.77,161.87,161.33,161.7,6177.0
2018-12-31 11:00:00,161.84,162.37,161.54,162.24,5713.0,161.84,162.37,161.54,162.24,5713.0
2018-12-31 11:05:00,162.24,162.53,162.07,162.45,8266.0,162.24,162.53,162.07,162.45,8266.0
2018-12-31 11:10:00,162.28,162.38,161.41,161.8,10204.0,162.28,162.38,161.41,161.8,10204.0
2018-12-31 11:15:00,161.75,162.57,161.74,161.81,4931.0,161.75,162.57,161.74,161.81,4931.0
2018-12-31 11:20:00,161.9,162.03,161.4,161.4,11989.0,161.9,162.03,161.4,161.4,11989.0
2018-12-31 11:25:00,161.54,162.13,161.43,162.02,4800.0,161.54,162.13,161.43,162.02,4800.0
2018-12-31 11:30:00,161.9,162.04,161.06,161.2,5300.0,161.9,162.04,161.06,161.2,5300.0
2018-12-31 11:35:00,161.22,161.55,161.21,161.21,8350.0,161.22,161.55,161.21,161.21,8350.0
2018-12-31 11:40:00,161.21,161.36,161.14,161.24,1819.0,161.21,161.36,161.14,161.24,1819.0
2018-12-31 11:45:00,161.37,161.61,161.01,161.61,10295.0,161.37,161.61,161.01,161.61,10295.0
2018-12-31 11:50:00,161.42,161.93,161.38,161.83,4806.0,161.42,161.93,161.38,161.83,4806.0
2018-12-31 11:55:00,161.56,161.77,161.26,161.63,4100.0,161.56,161.77,161.26,161.63,4100.0
2018-12-31 12:00:00,161.63,161.79,161.4,161.53,5038.0,161.63,161.79,161.4,161.53,5038.0
2018-12-31 12:05:00,161.49,161.6,161.24,161.47,8340.0,161.49,161.6,161.24,161.47,8340.0
2018-12-31 12:10:00,161.47,161.59,161.14,161.45,1900.0,161.47,161.59,161.14,161.45,1900.0
2018-12-31 12:15:00,161.59,161.59,161.1,161.14,3645.0,161.59,161.59,161.1,161.14,3645.0
2018-12-31 12:20:00,161.17,161.54,161.17,161.51,7185.0,161.17,161.54,161.17,161.51,7185.0
2018-12-31 12:25:00,161.42,161.92,161.41,161.92,4942.0,161.42,161.92,161.41,161.92,4942.0
2018-12-31 12:30:00,161.94,162.31,161.69,162.22,3039.0,161.94,162.31,161.69,162.22,3039.0
2018-12-31 12:35:00,162.28,162.63,162.17,162.54,3790.0,162.28,162.63,162.17,162.54,3790.0
2018-12-31 12:40:00,162.48,162.48,162.17,162.18,3100.0,162.48,162.48,162.17,162.18,3100.0
2018-12-31 12:45:00,162.11,162.15,161.29,161.4,10243.0,162.11,162.15,161.29,161.4,10243.0
2018-12-31 12:50:00,161.37,161.43,161.05,161.2,6367.0,161.37,161.43,161.05,161.2,6367.0
2018-12-31 12:55:00,161.16,161.41,161.15,161.39,1300.0,161.16,161.41,161.15,161.39,1300.0
2018-12-31 13:00:00,161.5,161.89,161.39,161.47,25340.0,161.5,161.89,161.39,161.47,25340.0
2018-12-31 13:05:00,161.51,161.61,161.19,161.48,7409.0,161.51,161.61,161.19,161.48,7409.0
2018-12-31 13:10:00,161.5,161.55,161.28,161.28,1200.0,161.5,161.55,161.28,161.28,1200.0
2018-12-31 13:15:00,161.3,161.66,161.18,161.63,1762.0,161.3,161.66,161.18,161.63,1762.0
2018-12-31 13:20:00,161.55,161.84,161.5,161.6,3235.0,161.55,161.84,161.5,161.6,3235.0
2018-12-31 13:25:00,161.78,161.93,161.68,161.83,3603.0,161.78,161.93,161.68,161.83,3603.0
2018-12-31 13:30:00,161.74,162.57,161.69,162.46,6405.0,161.74,162.57,161.69,162.46,6405.0
2018-12-31 13:35:00,162.46,162.54,162.11,162.14,4940.0,162.46,162.54,162.11,162.14,4940.0
2018-12-31 13:40:00,162.11,162.13,161.85,161.85,1300.0,162.11,162.13,161.85,161.85,1300.0
2018-12-31 13:45:00,162.0,162.01,161.83,162.01,2110.0,162.0,162.01,161.83,162.01,2110.0
2018-12-31 13:50:00,162.12,162.12,161.73,161.76,4508.0,162.12,162.12,161.73,161.76,4508.0
2018-12-31 13:55:00,161.68,161.8,161.65,161.72,900.0,161.68,161.8,161.65,161.72,900.0
2018-12-31 14:00:00,161.6,161.76,161.37,161.76,3150.0,161.6,161.76,161.37,161.76,3150.0
2018-12-31 14:05:00,161.68,161.9,161.67,161.78,2000.0,161.68,161.9,161.67,161.78,2000.0
2018-12-31 14:10:00,161.88,161.88,161.52,161.59,1900.0,161.88,161.88,161.52,161.59,1900.0
2018-12-31 14:15:00,161.48,162.14,161.48,162.03,3100.0,161.48,162.14,161.48,162.03,3100.0
2018-12-31 14:20:00,162.06,162.23,161.31,161.42,4100.0,162.06,162.23,161.31,161.42,4100.0
2018-12-31 14:25:00,161.36,161.59,161.25,161.25,1800.0,161.36,161.59,161.25,161.25,1800.0
2018-12-31 14:30:00,161.21,161.39,160.8,160.94,2920.0,161.21,161.39,160.8,160.94,2920.0
2018-12-31 14:35:00,161.06,161.52,160.97,161.52,3318.0,161.06,161.52,160.97,161.52,3318.0
2018-12-31 14:40:00,161.42,161.76,161.42,161.7,2200.0,161.42,161.76,161.42,161.7,2200.0
2018-12-31 14:45:00,161.52,161.75,161.26,161.44,4391.0,161.52,161.75,161.26,161.44,4391.0
2018-12-31 14:50:00,161.59,162.01,161.49,162.01,2002.0,161.59,162.01,161.49,162.01,2002.0
2018-12-31 14:55:00,161.92,162.24,161.85,161.85,7300.0,161.92,162.24,161.85,161.85,7300.0
2018-12-31 15:00:00,161.85,162.05,161.67,161.67,2986.0,161.85,162.05,161.67,161.67,2986.0
2018-12-31 15:05:00,161.75,161.87,161.55,161.55,2200.0,161.75,161.87,161.55,161.55,2200.0
2018-12-31 15:10:00,161.68,161.68,161.27,161.27,2800.0,161.68,161.68,161.27,161.27,2800.0
2018-12-31 15:15:00,161.42,161.56,161.07,161.56,2700.0,161.42,161.56,161.07,161.56,2700.0
2018-12-31 15:20:00,161.56,161.59,160.88,161.03,3750.0,161.56,161.59,160.88,161.03,3750.0
2018-12-31 15:25:00,161.21,161.84,161.07,161.49,4679.0,161.21,161.84,161.07,161.49,4679.0
2018-12-31 15:30:00,161.49,161.88,161.4,161.74,4000.0,161.49,161.88,161.4,161.74,4000.0
2018-12-31 15:35:00,161.68,161.95,161.55,161.84,3999.0,161.68,161.95,161.55,161.84,3999.0
2018-12-31 15:40:00,161.84,162.31,161.83,162.16,7688.0,161.84,162.31,161.83,162.16,7688.0
2018-12-31 15:45:00,162.25,162.36,161.72,161.77,10069.0,162.25,162.36,161.72,161.77,10069.0
2018-12-31 15:50:00,161.8,161.81,161.51,161.56,11936.0,161.8,161.81,161.51,161.56,11936.0
2018-12-31 15:55:00,161.62,162.61,161.61,162.58,34096.0,161.62,162.61,161.61,162.58,34096.0
2019-01-02 09:30:00,160.24,160.43,158.99,159.82,17171.0,160.24,160.43,158.99,159.82,17171.0
2019-01-02 09:35:00,159.77,160.31,158.81,158.81,28345.0,159.77,160.31,158.81,158.81,28345.0
2019-01-02 09:40:00,158.45,159.82,158.45,159.16,15169.0,158.45,159.82,158.45,159.16,15169.0
2019-01-02 09:45:00,159.56,159.58,159.39,159.39,2000.0,159.56,159.58,159.39,159.39,2000.0
2019-01-02 09:50:00,159.31,159.45,158.62,158.92,5497.0,159.31,159.45,158.62,158.92,5497.0
2019-01-02 09:55:00,159.07,159.33,158.84,159.25,34283.0,159.07,159.33,158.84,159.25,34283.0
2019-01-02 10:00:00,159.23,160.5,159.23,160.5,8946.0,159.23,160.5,159.23,160.5,8946.0
2019-01-02 10:05:00,160.33,160.33,160.33,160.33,100.0,160.33,160.33,160.33,160.33,100.0
2019-01-02 10:10:00,160.2,160.5,160.07,160.25,4750.0,160.2,160.5,160.07,160.25,4750.0
2019-01-02 10:15:00,160.28,160.28,159.85,160.17,1200.0,160.28,160.28,159.85,160.17,1200.0
2019-01-02 10:20:00,160.0,160.0,159.48,159.62,5085.0,160.0,160.0,159.48,159.62,5085.0
2019-01-02 10:25:00,159.9,159.95,159.26,159.26,2127.0,159.9,159.95,159.26,159.26,2127.0
2019-01-02 10:30:00,159.47,159.47,158.52,158.52,3701.0,159.47,159.47,158.52,158.52,3701.0
2019-01-02 10:35:00,158.5,158.82,158.32,158.82,6264.0,158.5,158.82,158.32,158.82,6264.0
2019-01-02 10:40:00,159.0,159.3,158.88,159.3,5560.0,159.0,159.3,158.88,159.3,5560.0
2019-01-02 10:45:00,159.26,159.66,159.23,159.38,5500.0,159.26,159.66,159.23,159.38,5500.0
2019-01-02 10:50:00,159.05,159.63,159.05,159.36,15994.0,159.05,159.63,159.05,159.36,15994.0
2019-01-02 10:55:00,159.45,160.55,159.45,160.55,3440.0,159.45,160.55,159.45,160.55,3440.0
2019-01-02 11:00:00,160.49,160.82,160.39,160.67,3266.0,160.49,160.82,160.39,160.67,3266.0
2019-01-02 11:05:00,160.83,161.34,160.83,160.85,1200.0,160.83,161.34,160.83,160.85,1200.0
2019-01-02 11:10:00,161.06,161.39,161.04,161.39,1027.0,161.06,161.39,161.04,161.39,1027.0
2019-01-02 11:15:00,161.32,161.72,161.18,161.72,10218.0,161.32,161.72,161.18,161.72,10218.0
2019-01-02 11:20:00,161.81,161.84,161.24,161.77,4141.0,161.81,161.84,161.24,161.77,4141.0
2019-01-02 11:25:00,161.69,161.84,161.27,161.28,3300.0,161.69,161.84,161.27,161.28,3300.0
2019-01-02 11:30:00,161.27,161.45,161.07,161.45,7116.0,161.27,161.45,161.07,161.45,7116.0
2019-01-02 11:35:00,161.5,161.59,161.03,161.03,4698.0,161.5,161.59,161.03,161.03,4698.0
2019-01-02 11:40:00,161.08,161.67,161.08,161.51,2660.0,161.08,161.67,161.08,161.51,2660.0
2019-01-02 11:45:00,161.69,161.82,161.29,161.45,11559.0,161.69,161.82,161.29,161.45,11559.0
2019-01-02 11:50:00,161.43,161.48,160.84,160.86,4636.0,161.43,161.48,160.84,160.86,4636.0
2019-01-02 11:55:00,160.75,160.82,159.86,160.0,2500.0,160.75,160.82,159.86,160.0,2500.0
2019-01-02 12:00:00,159.96,160.15,159.87,159.94,3627.0,159.96,160.15,159.87,159.94,3627.0
2019-01-02 12:05:00,159.95,160.57,159.88,159.88,4815.0,159.95,160.57,159.88,159.88,4815.0
2019-01-02 12:10:00,159.87,159.97,159.65,159.74,3417.0,159.87,159.97,159.65,159.74,3417.0
2019-01-02 12:15:00,159.85,159.85,159.42,159.67,2800.0,159.85,159.85,159.42,159.67,2800.0
2019-01-02 12:20:00,159.5,159.74,159.43,159.56,1900.0,159.5,159.74,159.43,159.56,1900.0
2019-01-02 12:25:00,159.58,159.62,159.24,159.38,5512.0,159.58,159.62,159.24,159.38,5512.0
2019-01-02 12:30:00,159.3,160.11,159.29,160.11,4117.0,159.3,160.11,159.29,160.11,4117.0
2019-01-02 12:35:00,159.92,160.78,159.85,160.75,1347.0,159.92,160.78,159.85,160.75,1347.0
2019-01-02 12:40:00,160.75,160.76,160.5,160.71,7270.0,160.75,160.76,160.5,160.71,7270.0
2019-01-02 12:45:00,160.74,161.53,160.74,160.74,4235.0,160.74,161.53,160.74,160.74,4235.0
2019-01-02 12:50:00,160.73,160.8,160.33,160.33,3200.0,160.73,160.8,160.33,160.33,3200.0
2019-01-02 12:55:00,160.25,160.82,160.23,160.81,4600.0,160.25,160.82,160.23,160.81,4600.0
2019-01-02 13:00:00,160.68,161.19,160.68,160.99,3843.0,160.68,161.19,160.68,160.99,3843.0
2019-01-02 13:05:00,161.1,161.69,161.02,161.53,4372.0,161.1,161.69,161.02,161.53,4372.0
2019-01-02 13:10:00,161.67,161.67,161.43,161.58,3495.0,161.67,161.67,161.43,161.58,3495.0
2019-01-02 13:15:00,161.51,161.7,161.25,161.45,6849.0,161.51,161.7,161.25,161.45,6849.0
2019-01-02 13:20:00,161.5,161.52,161.17,161.17,6105.0,161.5,161.52,161.17,161.17,6105.0
2019-01-02 13:25:00,161.12,161.32,160.99,160.99,5711.0,161.12,161.32,160.99,160.99,5711.0
2019-01-02 13:30:00,161.04,161.25,161.04,161.18,3200.0,161.04,161.25,161.04,161.18,3200.0
2019-01-02 13:35:00,161.14,161.14,160.89,160.89,2300.0,161.14,161.14,160.89,160.89,2300.0
2019-01-02 13:40:00,160.88,160.96,160.59,160.96,2500.0,160.88,160.96,160.59,160.96,2500.0
2019-01-02 13:45:00,160.85,161.26,160.84,161.26,7622.0,160.85,161.26,160.84,161.26,7622.0
2019-01-02 13:50:00,161.23,161.83,161.22,161.49,4265.0,161.23,161.83,161.22,161.49,4265.0
2019-01-02 13:55:00,161.21,162.2,161.21,162.2,4250.0,161.21,162.2,161.21,162.2,4250.0
2019-01-02 14:00:00,162.09,162.09,161.34,161.4,16393.0,162.09,162.09,161.34,161.4,16393.0
2019-01-02 14:05:00,161.31,161.33,160.33,160.36,3981.0,161.31,161.33,160.33,160.36,3981.0
2019-01-02 14:10:00,160.34,160.35,159.82,160.22,7465.0,160.34,160.35,159.82,160.22,7465.0
2019-01-02 14:15:00,160.18,160.33,160.05,160.13,7271.0,160.18,160.33,160.05,160.13,7271.0
2019-01-02 14:20:00,160.08,160.75,159.96,160.75,9404.0,160.08,160.75,159.96,160.75,9404.0
2019-01-02 14:25:00,160.65,160.68,160.42,160.49,3323.0,160.65,160.68,160.42,160.49,3323.0
2019-01-02 14:30:00,160.42,161.03,160.42,160.68,5381.0,160.42,161.03,160.42,160.68,5381.0
2019-01-02 14:35:00,160.63,160.69,160.48,160.6,3975.0,160.63,160.69,160.48,160.6,3975.0
2019-01-02 14:40:00,160.48,160.66,160.14,160.66,7791.0,160.48,160.66,160.14,160.66,7791.0
2019-01-02 14:45:00,160.63,161.07,160.62,160.83,6427.0,160.63,161.07,160.62,160.83,6427.0
2019-01-02 14:50:00,160.77,160.87,160.51,160.54,3550.0,160.77,160.87,160.51,160.54,3550.0
2019-01-02 14:55:00,160.59,160.59,160.25,160.25,3127.0,160.59,160.59,160.25,160.25,3127.0
2019-01-02 15:00:00,160.34,160.59,160.22,160.48,6923.0,160.34,160.59,160.22,160.48,6923.0
2019-01-02 15:05:00,160.36,160.36,159.75,160.08,4410.0,160.36,160.36,159.75,160.08,4410.0
2019-01-02 15:10:00,160.0,160.12,159.74,159.92,7200.0,160.0,160.12,159.74,159.92,7200.0
2019-01-02 15:15:00,159.94,160.03,159.52,159.54,4600.0,159.94,160.03,159.52,159.54,4600.0
2019-01-02 15:20:00,159.41,159.72,159.0,159.38,9449.0,159.41,159.72,159.0,159.38,9449.0
2019-01-02 15:25:00,159.46,159.89,159.14,159.46,6631.0,159.46,159.89,159.14,159.46,6631.0
2019-01-02 15:30:00,159.37,159.43,159.12,159.33,6775.0,159.37,159.43,159.12,159.33,6775.0
2019-01-02 15:35:00,159.28,160.05,159.27,159.32,7699.0,159.28,160.05,159.27,159.32,7699.0
2019-01-02 15:40:00,159.29,159.41,159.2,159.41,7168.0,159.29,159.41,159.2,159.41,7168.0
2019-01-02 15:45:00,159.42,159.93,159.42,159.54,13188.0,159.42,159.93,159.42,159.54,13188.0
2019-01-02 15:50:00,159.57,160.11,159.57,160.11,17663.0,159.57,160.11,159.57,160.11,17663.0
2019-01-02 15:55:00,160.11,160.29,159.76,160.23,38521.0,160.11,160.29,159.76,160.23,38521.0
2019-01-03 09:30:00,159.4,159.4,158.38,158.46,4575.0,159.4,159.4,158.38,158.46,4575.0
2019-01-03 09:35:00,158.89,159.63,158.0,158.74,9192.0,158.89,159.63,158.0,158.74,9192.0
2019-01-03 09:40:00,158.77,158.77,158.03,158.33,2400.0,158.77,158.77,158.03,158.33,2400.0
2019-01-03 09:45:00,158.4,158.4,157.43,157.6,11927.0,158.4,158.4,157.43,157.6,11927.0
2019-01-03 09:50:00,157.29,157.61,157.07,157.08,5617.0,157.29,157.61,157.07,157.08,5617.0
2019-01-03 09:55:00,157.28,158.75,157.28,158.75,7200.0,157.28,158.75,157.28,158.75,7200.0
2019-01-03 10:00:00,158.25,158.48,157.19,157.19,3328.0,158.25,158.48,157.19,157.19,3328.0
2019-01-03 10:05:00,157.59,157.87,157.24,157.58,3318.0,157.59,157.87,157.24,157.58,3318.0
2019-01-03 10:10:00,157.54,157.76,156.37,156.38,6991.0,157.54,157.76,156.37,156.38,6991.0
2019-01-03 10:15:00,156.37,156.37,155.73,156.14,11484.0,156.37,156.37,155.73,156.14,11484.0
2019-01-03 10:20:00,156.73,157.32,156.58,157.09,3278.0,156.73,157.32,156.58,157.09,3278.0
2019-01-03 10:25:00,157.26,157.29,156.48,156.88,2979.0,157.26,157.29,156.48,156.88,2979.0
2019-01-03 10:30:00,156.56,156.56,155.54,155.68,11560.0,156.56,156.56,155.54,155.68,11560.0
2019-01-03 10:35:00,155.55,155.55,154.78,155.39,7182.0,155.55,155.55,154.78,155.39,7182.0
2019-01-03 10:40:00,155.74,156.14,155.53,155.7,4690.0,155.74,156.14,155.53,155.7,4690.0
2019-01-03 10:45:00,155.64,156.16,155.63,155.92,3397.0,155.64,156.16,155.63,155.92,3397.0
2019-01-03 10:50:00,155.74,156.19,155.74,156.16,3776.0,155.74,156.19,155.74,156.16,3776.0
2019-01-03 10:55:00,156.18,156.53,155.86,155.86,20125.0,156.18,156.53,155.86,155.86,20125.0
2019-01-03 11:00:00,156.09,156.98,156.08,156.48,15108.0,156.09,156.98,156.08,156.48,15108.0
2019-01-03 11:05:00,156.47,157.03,156.32,156.52,6124.0,156.47,157.03,156.32,156.52,6124.0
2019-01-03 11:10:00,156.85,157.81,156.73,157.81,5200.0,156.85,157.81,156.73,157.81,5200.0
2019-01-03 11:15:00,157.81,158.45,157.81,158.45,9710.0,157.81,158.45,157.81,158.45,9710.0
2019-01-03 11:20:00,158.73,158.95,158.38,158.94,7000.0,158.73,158.95,158.38,158.94,7000.0
2019-01-03 11:25:00,158.83,159.27,158.83,159.0,4299.0,158.83,159.27,158.83,159.0,4299.0
2019-01-03 11:30:00,159.11,159.53,158.98,158.99,2442.0,159.11,159.53,158.98,158.99,2442.0
2019-01-03 11:35:00,159.18,159.87,159.05,159.87,3846.0,159.18,159.87,159.05,159.87,3846.0
2019-01-03 11:40:00,159.75,160.74,159.75,160.52,10635.0,159.75,160.74,159.75,160.52,10635.0
2019-01-03 11:45:00,160.36,161.28,160.25,161.08,16359.0,160.36,161.28,160.25,161.08,16359.0
2019-01-03 11:50:00,161.18,161.54,160.97,161.35,9200.0,161.18,161.54,160.97,161.35,9200.0
2019-01-03 11:55:00,161.35,161.35,160.62,160.62,5582.0,161.35,161.35,160.62,160.62,5582.0
2019-01-03 12:00:00,160.68,160.68,160.02,160.03,2491.0,160.68,160.68,160.02,160.03,2491.0
2019-01-03 12:05:00,159.99,160.01,159.41,159.41,800.0,159.99,160.01,159.41,159.41,800.0
2019-01-03 12:10:00,159.35,160.17,159.35,159.81,3600.0,159.35,160.17,159.35,159.81,3600.0
2019-01-03 12:15:00,159.83,159.83,159.59,159.68,3714.0,159.83,159.83,159.59,159.68,3714.0
2019-01-03 12:20:00,159.8,160.06,159.7,160.04,2700.0,159.8,160.06,159.7,160.04,2700.0
2019-01-03 12:25:00,159.95,159.96,159.55,159.69,2692.0,159.95,159.96,159.55,159.69,2692.0
2019-01-03 12:30:00,159.6,160.17,159.6,159.82,3100.0,159.6,160.17,159.6,159.82,3100.0
2019-01-03 12:35:00,159.81,159.81,159.32,159.49,3076.0,159.81,159.81,159.32,159.49,3076.0
2019-01-03 12:40:00,159.52,159.63,159.36,159.63,600.0,159.52,159.63,159.36,159.63,600.0
2019-01-03 12:45:00,159.48,159.48,159.48,159.48,100.0,159.48,159.48,159.48,159.48,100.0
2019-01-03 12:50:00,159.65,160.32,159.65,159.95,4528.0,159.65,160.32,159.65,159.95,4528.0
2019-01-03 12:55:00,160.1,160.11,159.74,159.93,1808.0,160.1,160.11,159.74,159.93,1808.0
2019-01-03 13:00:00,159.83,160.28,159.71,160.1,4000.0,159.83,160.28,159.71,160.1,4000.0
2019-01-03 13:05:00,160.16,160.29,160.15,160.22,2300.0,160.16,160.29,160.15,160.22,2300.0
2019-01-03 13:10:00,160.32,160.32,160.04,160.06,1453.0,160.32,160.32,160.04,160.06,1453.0
2019-01-03 13:15:00,159.77,159.77,158.95,158.95,4356.0,159.77,159.77,158.95,158.95,4356.0
2019-01-03 13:20:00,158.96,159.26,158.96,159.03,3279.0,158.96,159.26,158.96,159.03,3279.0
2019-01-03 13:25:00,158.87,159.46,158.86,159.46,3475.0,158.87,159.46,158.86,159.46,3475.0
2019-01-03 13:30:00,159.36,159.56,159.11,159.24,2507.0,159.36,159.56,159.11,159.24,2507.0
2019-01-03 13:35:00,159.15,159.35,158.77,159.31,7170.0,159.15,159.35,158.77,159.31,7170.0
2019-01-03 13:40:00,159.24,159.24,159.02,159.2,5943.0,159.24,159.24,159.02,159.2,5943.0
2019-01-03 13:45:00,158.99,159.0,158.57,158.58,4038.0,158.99,159.0,158.57,158.58,4038.0
2019-01-03 13:50:00,158.56,158.84,158.36,158.36,3200.0,158.56,158.84,158.36,158.36,3200.0
2019-01-03 13:55:00,158.43,158.52,158.07,158.52,6000.0,158.43,158.52,158.07,158.52,6000.0
2019-01-03 14:00:00,158.3,158.62,158.24,158.28,4720.0,158.3,158.62,158.24,158.28,4720.0
2019-01-03 14:05:00,158.29,158.69,158.29,158.69,1107.0,158.29,158.69,158.29,158.69,1107.0
2019-01-03 14:10:00,158.62,159.35,158.62,159.16,2100.0,158.62,159.35,158.62,159.16,2100.0
2019-01-03 14:15:00,159.18,159.61,159.15,159.61,3275.0,159.18,159.61,159.15,159.61,3275.0
2019-01-03 14:20:00,159.67,159.67,159.26,159.29,3871.0,159.67,159.67,159.26,159.29,3871.0
2019-01-03 14:25:00,159.29,160.11,159.06,160.11,3103.0,159.29,160.11,159.06,160.11,3103.0
2019-01-03 14:30:00,160.05,160.49,160.05,160.48,14247.0,160.05,160.49,160.05,160.48,14247.0
2019-01-03 14:35:00,160.42,160.66,160.34,160.55,13390.0,160.42,160.66,160.34,160.55,13390.0
2019-01-03 14:40:00,160.56,160.67,160.4,160.46,11932.0,160.56,160.67,160.4,160.46,11932.0
2019-01-03 14:45:00,160.34,160.46,159.95,160.16,5531.0,160.34,160.46,159.95,160.16,5531.0
2019-01-03 14:50:00,160.23,160.5,160.23,160.5,5300.0,160.23,160.5,160.23,160.5,5300.0
2019-01-03 14:55:00,160.5,160.91,160.36,160.85,10879.0,160.5,160.91,160.36,160.85,10879.0
2019-01-03 15:00:00,160.84,160.85,160.43,160.5,4425.0,160.84,160.85,160.43,160.5,4425.0
2019-01-03 15:05:00,160.49,160.69,160.35,160.35,4854.0,160.49,160.69,160.35,160.35,4854.0
2019-01-03 15:10:00,160.13,160.15,159.88,159.88,2913.0,160.13,160.15,159.88,159.88,2913.0
2019-01-03 15:15:00,159.84,160.25,159.64,160.25,17047.0,159.84,160.25,159.64,160.25,17047.0
2019-01-03 15:20:00,160.26,160.75,160.16,160.55,6408.0,160.26,160.75,160.16,160.55,6408.0
2019-01-03 15:25:00,160.37,160.66,160.33,160.47,9039.0,160.37,160.66,160.33,160.47,9039.0
2019-01-03 15:30:00,160.49,161.0,160.4,160.96,12062.0,160.49,161.0,160.4,160.96,12062.0
2019-01-03 15:35:00,160.96,161.15,160.61,160.64,16441.0,160.96,161.15,160.61,160.64,16441.0
2019-01-03 15:40:00,160.56,160.75,160.47,160.56,8167.0,160.56,160.75,160.47,160.56,8167.0
2019-01-03 15:45:00,160.61,160.75,160.38,160.54,13566.0,160.61,160.75,160.38,160.54,13566.0
2019-01-03 15:50:00,160.54,160.57,160.08,160.22,18886.0,160.54,160.57,160.08,160.22,18886.0
2019-01-03 15:55:00,160.24,160.55,160.1,160.22,29866.0,160.24,160.55,160.1,160.22,29866.0
2019-01-04 09:30:00,162.24,162.74,161.09,162.33,6603.0,162.24,162.74,161.09,162.33,6603.0
2019-01-04 09:35:00,163.02,164.39,162.73,163.03,10362.0,163.02,164.39,162.73,163.03,10362.0
2019-01-04 09:40:00,163.0,163.77,163.0,163.41,8744.0,163.0,163.77,163.0,163.41,8744.0
2019-01-04 09:45:00,163.49,163.75,162.93,163.02,3121.0,163.49,163.75,162.93,163.02,3121.0
2019-01-04 09:50:00,162.93,163.33,162.82,162.84,1440.0,162.93,163.33,162.82,162.84,1440.0
2019-01-04 09:55:00,162.83,163.46,162.65,163.17,6351.0,162.83,163.46,162.65,163.17,6351.0
2019-01-04 10:00:00,163.12,163.76,163.06,163.1,5035.0,163.12,163.76,163.06,163.1,5035.0
2019-01-04 10:05:00,163.06,163.21,162.61,163.21,5111.0,163.06,163.21,162.61,163.21,5111.0
2019-01-04 10:10:00,163.22,163.22,161.85,161.85,2900.0,163.22,163.22,161.85,161.85,2900.0
2019-01-04 10:15:00,161.9,162.36,161.89,162.16,4181.0,161.9,162.36,161.89,162.16,4181.0
2019-01-04 10:20:00,161.9,162.44,161.46,162.37,16704.0,161.9,162.44,161.46,162.37,16704.0
2019-01-04 10:25:00,162.95,163.12,162.54,163.12,2000.0,162.95,163.12,162.54,163.12,2000.0
2019-01-04 10:30:00,163.06,163.54,162.71,162.71,5543.0,163.06,163.54,162.71,162.71,5543.0
2019-01-04 10:35:00,163.03,163.32,162.63,163.04,11837.0,163.03,163.32,162.63,163.04,11837.0
2019-01-04 10:40:00,163.13,163.14,162.2,162.25,2000.0,163.13,163.14,162.2,162.25,2000.0
2019-01-04 10:45:00,162.45,162.49,162.21,162.44,2600.0,162.45,162.49,162.21,162.44,2600.0
2019-01-04 10:50:00,162.21,163.44,162.2,162.72,11552.0,162.21,163.44,162.2,162.72,11552.0
2019-01-04 10:55:00,162.57,162.87,162.55,162.83,3000.0,162.57,162.87,162.55,162.83,3000.0
2019-01-04 11:00:00,162.92,164.0,162.91,163.59,12408.0,162.92,164.0,162.91,163.59,12408.0
2019-01-04 11:05:00,163.56,163.93,163.35,163.89,6000.0,163.56,163.93,163.35,163.89,6000.0
2019-01-04 11:10:00,163.93,164.2,163.65,163.65,13007.0,163.93,164.2,163.65,163.65,13007.0
2019-01-04 11:15:00,163.52,163.82,163.24,163.82,1004.0,163.52,163.82,163.24,163.82,1004.0
2019-01-04 11:20:00,163.74,163.94,163.45,163.47,9462.0,163.74,163.94,163.45,163.47,9462.0
2019-01-04 11:25:00,163.12,163.49,163.12,163.49,2708.0,163.12,163.49,163.12,163.49,2708.0
2019-01-04 11:30:00,163.15,163.22,163.02,163.22,1900.0,163.15,163.22,163.02,163.22,1900.0
2019-01-04 11:35:00,163.25,163.43,162.88,163.13,5240.0,163.25,163.43,162.88,163.13,5240.0
2019-01-04 11:40:00,163.13,163.15,162.94,162.94,1300.0,163.13,163.15,162.94,162.94,1300.0
2019-01-04 11:45:00,163.01,163.4,162.97,163.4,2900.0,163.01,163.4,162.97,163.4,2900.0
2019-01-04 11:50:00,163.36,163.91,163.36,163.86,4420.0,163.36,163.91,163.36,163.86,4420.0
2019-01-04 11:55:00,163.87,163.94,163.51,163.52,3116.0,163.87,163.94,163.51,163.52,3116.0
2019-01-04 12:00:00,163.45,163.45,163.09,163.09,2058.0,163.45,163.45,163.09,163.09,2058.0
2019-01-04 12:05:00,163.13,163.31,162.88,163.13,3100.0,163.13,163.31,162.88,163.13,3100.0
2019-01-04 12:10:00,163.21,163.36,163.1,163.36,1700.0,163.21,163.36,163.1,163.36,1700.0
2019-01-04 12:15:00,163.19,163.84,163.05,163.83,7853.0,163.19,163.84,163.05,163.83,7853.0
2019-01-04 12:20:00,163.88,163.91,163.57,163.58,3300.0,163.88,163.91,163.57,163.58,3300.0
2019-01-04 12:25:00,163.58,163.77,163.42,163.77,1200.0,163.58,163.77,163.42,163.77,1200.0
2019-01-04 12:30:00,163.83,163.98,163.44,163.85,2903.0,163.83,163.98,163.44,163.85,2903.0
2019-01-04 12:35:00,163.85,164.0,163.84,164.0,4544.0,163.85,164.0,163.84,164.0,4544.0
2019-01-04 12:40:00,164.02,164.21,163.53,163.86,6902.0,164.02,164.21,163.53,163.86,6902.0
2019-01-04 12:45:00,163.78,163.78,163.45,163.77,2712.0,163.78,163.78,163.45,163.77,2712.0
2019-01-04 12:50:00,163.72,164.41,163.72,164.06,5650.0,163.72,164.41,163.72,164.06,5650.0
2019-01-04 12:55:00,163.95,164.07,163.8,163.95,2800.0,163.95,164.07,163.8,163.95,2800.0
2019-01-04 13:00:00,164.1,164.52,164.1,164.36,6095.0,164.1,164.52,164.1,164.36,6095.0
2019-01-04 13:05:00,164.41,164.76,164.41,164.76,1465.0,164.41,164.76,164.41,164.76,1465.0
2019-01-04 13:10:00,164.64,164.64,164.14,164.16,5150.0,164.64,164.64,164.14,164.16,5150.0
2019-01-04 13:15:00,164.0,164.07,163.81,164.07,3600.0,164.0,164.07,163.81,164.07,3600.0
2019-01-04 13:20:00,163.84,163.92,163.71,163.81,2584.0,163.84,163.92,163.71,163.81,2584.0
2019-01-04 13:25:00,163.95,163.95,163.75,163.94,2000.0,163.95,163.95,163.75,163.94,2000.0
2019-01-04 13:30:00,163.82,164.39,163.81,164.06,3000.0,163.82,164.39,163.81,164.06,3000.0
2019-01-04 13:35:00,164.21,164.28,163.93,164.06,1922.0,164.21,164.28,163.93,164.06,1922.0
2019-01-04 13:40:00,164.03,164.09,163.64,163.64,1200.0,164.03,164.09,163.64,163.64,1200.0
2019-01-04 13:45:00,163.58,163.97,163.4,163.93,5300.0,163.58,163.97,163.4,163.93,5300.0
2019-01-04 13:50:00,163.89,163.89,163.36,163.37,3543.0,163.89,163.89,163.36,163.37,3543.0
2019-01-04 13:55:00,163.36,163.74,163.12,163.22,4466.0,163.36,163.74,163.12,163.22,4466.0
2019-01-04 14:00:00,163.23,163.36,162.76,163.15,5267.0,163.23,163.36,162.76,163.15,5267.0
2019-01-04 14:05:00,163.25,163.26,162.63,163.05,5141.0,163.25,163.26,162.63,163.05,5141.0
2019-01-04 14:10:00,163.1,163.35,162.92,162.92,12887.0,163.1,163.35,162.92,162.92,12887.0
2019-01-04 14:15:00,163.05,163.48,162.91,163.18,8025.0,163.05,163.48,162.91,163.18,8025.0
2019-01-04 14:20:00,163.04,163.16,162.98,163.09,5233.0,163.04,163.16,162.98,163.09,5233.0
2019-01-04 14:25:00,163.15,163.16,162.76,162.85,4316.0,163.15,163.16,162.76,162.85,4316.0
2019-01-04 14:30:00,162.92,163.12,162.85,163.12,16328.0,162.92,163.12,162.85,163.12,16328.0
2019-01-04 14:35:00,163.21,163.42,163.13,163.14,7740.0,163.21,163.42,163.13,163.14,7740.0
2019-01-04 14:40:00,163.11,163.41,163.11,163.24,4480.0,163.11,163.41,163.11,163.24,4480.0
2019-01-04 14:45:00,163.19,163.33,162.7,162.97,3700.0,163.19,163.33,162.7,162.97,3700.0
2019-01-04 14:50:00,162.84,163.06,162.8,162.92,3900.0,162.84,163.06,162.8,162.92,3900.0
2019-01-04 14:55:00,162.74,162.93,162.32,162.43,3500.0,162.74,162.93,162.32,162.43,3500.0
2019-01-04 15:00:00,162.38,163.05,162.38,163.05,3900.0,162.38,163.05,162.38,163.05,3900.0
2019-01-04 15:05:00,163.1,163.15,162.81,163.05,10485.0,163.1,163.15,162.81,163.05,10485.0
2019-01-04 15:10:00,162.97,163.44,162.89,163.32,3374.0,162.97,163.44,162.89,163.32,3374.0
2019-01-04 15:15:00,163.31,163.58,163.17,163.21,14032.0,163.31,163.58,163.17,163.21,14032.0
2019-01-04 15:20:00,163.14,163.14,162.48,162.49,5494.0,163.14,163.14,162.48,162.49,5494.0
2019-01-04 15:25:00,162.47,162.9,162.43,162.9,3700.0,162.47,162.9,162.43,162.9,3700.0
2019-01-04 15:30:00,162.73,162.96,162.63,162.86,3500.0,162.73,162.96,162.63,162.86,3500.0
2019-01-04 15:35:00,162.73,162.98,162.64,162.69,5896.0,162.73,162.98,162.64,162.69,5896.0
2019-01-04 15:40:00,162.66,162.83,162.48,162.62,10575.0,162.66,162.83,162.48,162.62,10575.0
2019-01-04 15:45:00,162.61,163.08,162.6,162.83,14763.0,162.61,163.08,162.6,162.83,14763.0
2019-01-04 15:50:00,162.81,163.11,162.77,163.02,17326.0,162.81,163.11,162.77,163.02,17326.0
2019-01-04 15:55:00,163.06,163.44,163.0,163.37,33405.0,163.06,163.44,163.0,163.37,33405.0
2019-01-07 09:30:00,162.74,164.5,162.52,164.49,8180.0,162.74,164.5,162.52,164.49,8180.0
2019-01-07 09:35:00,164.23,165.8,163.92,164.67,10279.0,164.23,165.8,163.92,164.67,10279.0
2019-01-07 09:40:00,164.97,165.26,164.35,164.38,19324.0,164.97,165.26,164.35,164.38,19324.0
2019-01-07 09:45:00,164.37,164.93,164.3,164.93,7460.0,164.37,164.93,164.3,164.93,7460.0
2019-01-07 09:50:00,164.58,164.61,164.26,164.42,5488.0,164.58,164.61,164.26,164.42,5488.0
2019-01-07 09:55:00,164.33,164.8,164.12,164.8,6100.0,164.33,164.8,164.12,164.8,6100.0
2019-01-07 10:00:00,164.69,165.5,164.69,165.47,4056.0,164.69,165.5,164.69,165.47,4056.0
2019-01-07 10:05:00,165.43,166.06,165.43,165.81,3100.0,165.43,166.06,165.43,165.81,3100.0
2019-01-07 10:10:00,165.81,166.0,165.01,165.53,5875.0,165.81,166.0,165.01,165.53,5875.0
2019-01-07 10:15:00,165.73,165.98,165.69,165.69,2901.0,165.73,165.98,165.69,165.69,2901.0
2019-01-07 10:20:00,165.16,165.56,165.15,165.48,2044.0,165.16,165.56,165.15,165.48,2044.0
2019-01-07 10:25:00,165.65,165.81,165.32,165.58,11378.0,165.65,165.81,165.32,165.58,11378.0
2019-01-07 10:30:00,165.62,166.29,165.5,166.28,2499.0,165.62,166.29,165.5,166.28,2499.0
2019-01-07 10:35:00,166.24,166.24,165.63,166.13,2657.0,166.24,166.24,165.63,166.13,2657.0
2019-01-07 10:40:00,166.24,166.73,166.1,166.48,11700.0,166.24,166.73,166.1,166.48,11700.0
2019-01-07 10:45:00,166.47,167.09,166.42,166.91,7900.0,166.47,167.09,166.42,166.91,7900.0
2019-01-07 10:50:00,166.96,167.33,166.95,167.25,2163.0,166.96,167.33,166.95,167.25,2163.0
2019-01-07 10:55:00,167.24,167.48,167.07,167.36,12342.0,167.24,167.48,167.07,167.36,12342.0
2019-01-07 11:00:00,167.29,167.98,167.22,167.56,5350.0,167.29,167.98,167.22,167.56,5350.0
2019-01-07 11:05:00,167.8,167.81,167.21,167.74,10345.0,167.8,167.81,167.21,167.74,10345.0
2019-01-07 11:10:00,167.83,168.14,167.71,167.93,3484.0,167.83,168.14,167.71,167.93,3484.0
2019-01-07 11:15:00,167.96,168.58,167.86,168.58,5600.0,167.96,168.58,167.86,168.58,5600.0
2019-01-07 11:20:00,168.39,168.49,168.16,168.36,5382.0,168.39,168.49,168.16,168.36,5382.0
2019-01-07 11:25:00,168.33,168.51,168.07,168.5,6845.0,168.33,168.51,168.07,168.5,6845.0
2019-01-07 11:30:00,168.51,168.57,168.37,168.47,3158.0,168.51,168.57,168.37,168.47,3158.0
2019-01-07 11:35:00,168.5,168.8,168.21,168.21,5241.0,168.5,168.8,168.21,168.21,5241.0
2019-01-07 11:40:00,167.96,168.29,167.96,168.17,3946.0,167.96,168.29,167.96,168.17,3946.0
2019-01-07 11:45:00,168.25,168.78,168.22,168.71,5719.0,168.25,168.78,168.22,168.71,5719.0
2019-01-07 11:50:00,168.85,168.85,168.34,168.44,3700.0,168.85,168.85,168.34,168.44,3700.0
2019-01-07 11:55:00,168.28,168.63,168.22,168.57,3513.0,168.28,168.63,168.22,168.57,3513.0
2019-01-07 12:00:00,168.61,168.73,168.42,168.7,3900.0,168.61,168.73,168.42,168.7,3900.0
2019-01-07 12:05:00,168.47,168.55,168.01,168.01,3050.0,168.47,168.55,168.01,168.01,3050.0
2019-01-07 12:10:00,168.16,168.35,168.01,168.12,3601.0,168.16,168.35,168.01,168.12,3601.0
2019-01-07 12:15:00,168.04,168.07,167.81,167.81,9094.0,168.04,168.07,167.81,167.81,9094.0
2019-01-07 12:20:00,167.9,168.13,167.7,167.9,4559.0,167.9,168.13,167.7,167.9,4559.0
2019-01-07 12:25:00,167.74,168.05,167.58,168.05,3900.0,167.74,168.05,167.58,168.05,3900.0
2019-01-07 12:30:00,167.99,168.27,167.77,168.27,4127.0,167.99,168.27,167.77,168.27,4127.0
2019-01-07 12:35:00,168.27,168.37,168.02,168.34,7610.0,168.27,168.37,168.02,168.34,7610.0
2019-01-07 12:40:00,168.17,168.17,167.8,167.89,4207.0,168.17,168.17,167.8,167.89,4207.0
2019-01-07 12:45:00,167.93,168.11,167.58,167.83,7729.0,167.93,168.11,167.58,167.83,7729.0
2019-01-07 12:50:00,167.77,167.82,167.45,167.82,2032.0,167.77,167.82,167.45,167.82,2032.0
2019-01-07 12:55:00,167.64,167.99,167.58,167.83,3200.0,167.64,167.99,167.58,167.83,3200.0
2019-01-07 13:00:00,167.84,168.07,167.78,168.05,3596.0,167.84,168.07,167.78,168.05,3596.0
2019-01-07 13:05:00,168.09,168.59,167.99,168.59,4435.0,168.09,168.59,167.99,168.59,4435.0
2019-01-07 13:10:00,168.49,168.68,168.35,168.57,3670.0,168.49,168.68,168.35,168.57,3670.0
2019-01-07 13:15:00,168.68,168.95,168.52,168.83,3785.0,168.68,168.95,168.52,168.83,3785.0
2019-01-07 13:20:00,168.95,168.99,168.45,168.68,2500.0,168.95,168.99,168.45,168.68,2500.0
2019-01-07 13:25:00,168.84,168.91,168.43,168.43,2800.0,168.84,168.91,168.43,168.43,2800.0
2019-01-07 13:30:00,168.62,168.98,168.43,168.98,6102.0,168.62,168.98,168.43,168.98,6102.0
2019-01-07 13:35:00,169.04,169.52,168.96,169.52,6424.0,169.04,169.52,168.96,169.52,6424.0
2019-01-07 13:40:00,169.39,169.45,168.99,169.09,4181.0,169.39,169.45,168.99,169.09,4181.0
2019-01-07 13:45:00,169.02,169.02,168.64,168.95,5629.0,169.02,169.02,168.64,168.95,5629.0
2019-01-07 13:50:00,168.83,168.9,168.72,168.72,1200.0,168.83,168.9,168.72,168.72,1200.0
2019-01-07 13:55:00,168.89,168.99,168.76,168.78,2618.0,168.89,168.99,168.76,168.78,2618.0
2019-01-07 14:00:00,168.78,169.03,168.71,168.77,2100.0,168.78,169.03,168.71,168.77,2100.0
2019-01-07 14:05:00,168.77,168.85,168.4,168.6,6779.0,168.77,168.85,168.4,168.6,6779.0
2019-01-07 14:10:00,168.64,168.69,168.5,168.5,3612.0,168.64,168.69,168.5,168.5,3612.0
2019-01-07 14:15:00,168.56,168.58,168.21,168.32,5219.0,168.56,168.58,168.21,168.32,5219.0
2019-01-07 14:20:00,168.42,168.51,168.25,168.25,3101.0,168.42,168.51,168.25,168.25,3101.0
2019-01-07 14:25:00,168.03,168.03,167.59,167.59,4730.0,168.03,168.03,167.59,167.59,4730.0
2019-01-07 14:30:00,167.6,167.68,167.44,167.56,1836.0,167.6,167.68,167.44,167.56,1836.0
2019-01-07 14:35:00,167.56,167.64,167.32,167.37,3791.0,167.56,167.64,167.32,167.37,3791.0
2019-01-07 14:40:00,167.29,167.56,167.24,167.39,4500.0,167.29,167.56,167.24,167.39,4500.0
2019-01-07 14:45:00,167.4,167.42,167.3,167.33,3142.0,167.4,167.42,167.3,167.33,3142.0
2019-01-07 14:50:00,167.31,167.56,166.93,166.95,9351.0,167.31,167.56,166.93,166.95,9351.0
2019-01-07 14:55:00,166.89,167.06,166.56,166.56,9916.0,166.89,167.06,166.56,166.56,9916.0
2019-01-07 15:00:00,166.52,167.35,166.49,167.35,8525.0,166.52,167.35,166.49,167.35,8525.0
2019-01-07 15:05:00,167.26,167.45,167.09,167.35,4480.0,167.26,167.45,167.09,167.35,4480.0
2019-01-07 15:10:00,167.3,167.49,167.25,167.4,4801.0,167.3,167.49,167.25,167.4,4801.0
2019-01-07 15:15:00,167.44,167.72,167.41,167.72,7180.0,167.44,167.72,167.41,167.72,7180.0
2019-01-07 15:20:00,167.64,167.64,167.09,167.15,7900.0,167.64,167.64,167.09,167.15,7900.0
2019-01-07 15:25:00,167.22,167.28,166.99,167.1,16954.0,167.22,167.28,166.99,167.1,16954.0
2019-01-07 15:30:00,167.13,167.2,166.9,166.93,10210.0,167.13,167.2,166.9,166.93,10210.0
2019-01-07 15:35:00,167.01,167.07,166.84,166.84,13605.0,167.01,167.07,166.84,166.84,13605.0
2019-01-07 15:40:00,166.71,166.96,166.48,166.6,14756.0,166.71,166.96,166.48,166.6,14756.0
2019-01-07 15:45:00,166.6,167.0,166.6,166.89,18732.0,166.6,167.0,166.6,166.89,18732.0
2019-01-07 15:50:00,166.94,166.97,166.64,166.83,21045.0,166.94,166.97,166.64,166.83,21045.0
2019-01-07 15:55:00,166.82,166.99,166.49,166.88,45580.0,166.82,166.99,166.49,166.88,45580.0
2019-01-08 09:30:00,168.71,168.71,166.76,166.9,7054.0,168.71,168.71,166.76,166.9,7054.0
2019-01-08 09:35:00,166.32,167.13,166.01,166.39,3225.0,166.32,167.13,166.01,166.39,3225.0
2019-01-08 09:40:00,166.79,167.28,166.61,166.88,2400.0,166.79,167.28,166.61,166.88,2400.0
2019-01-08 09:45:00,166.52,166.52,165.7,165.97,9755.0,166.52,166.52,165.7,165.97,9755.0
2019-01-08 09:50:00,165.68,165.68,164.54,165.43,5890.0,165.68,165.68,164.54,165.43,5890.0
2019-01-08 09:55:00,164.88,165.74,164.88,165.74,1500.0,164.88,165.74,164.88,165.74,1500.0
2019-01-08 10:00:00,165.58,166.04,165.36,165.79,4331.0,165.58,166.04,165.36,165.79,4331.0
2019-01-08 10:05:00,165.84,165.85,165.25,165.4,1799.0,165.84,165.85,165.25,165.4,1799.0
2019-01-08 10:10:00,165.94,165.94,165.04,165.11,1173.0,165.94,165.94,165.04,165.11,1173.0
2019-01-08 10:15:00,164.6,165.06,163.96,163.96,12704.0,164.6,165.06,163.96,163.96,12704.0
2019-01-08 10:20:00,163.78,164.75,163.78,164.74,5601.0,163.78,164.75,163.78,164.74,5601.0
2019-01-08 10:25:00,165.01,165.23,164.6,164.6,921.0,165.01,165.23,164.6,164.6,921.0
2019-01-08 10:30:00,164.55,164.55,164.05,164.41,6054.0,164.55,164.55,164.05,164.41,6054.0
2019-01-08 10:35:00,164.33,164.46,163.57,163.89,5347.0,164.33,164.46,163.57,163.89,5347.0
2019-01-08 10:40:00,164.2,164.54,163.87,163.87,1932.0,164.2,164.54,163.87,163.87,1932.0
2019-01-08 10:45:00,163.87,163.87,163.47,163.51,3102.0,163.87,163.87,163.47,163.51,3102.0
2019-01-08 10:50:00,163.67,163.84,163.19,163.19,2407.0,163.67,163.84,163.19,163.19,2407.0
2019-01-08 10:55:00,163.39,164.25,163.24,164.03,8836.0,163.39,164.25,163.24,164.03,8836.0
2019-01-08 11:00:00,164.08,165.05,164.08,165.04,1425.0,164.08,165.05,164.08,165.04,1425.0
2019-01-08 11:05:00,165.09,165.38,164.96,165.37,5776.0,165.09,165.38,164.96,165.37,5776.0
2019-01-08 11:10:00,165.26,165.26,164.21,164.21,4540.0,165.26,165.26,164.21,164.21,4540.0
2019-01-08 11:15:00,164.18,164.2,163.85,163.89,4039.0,164.18,164.2,163.85,163.89,4039.0
2019-01-08 11:20:00,164.0,164.58,163.99,164.07,7506.0,164.0,164.58,163.99,164.07,7506.0
2019-01-08 11:25:00,164.45,164.5,164.02,164.02,7463.0,164.45,164.5,164.02,164.02,7463.0
2019-01-08 11:30:00,164.32,164.6,163.92,164.42,11693.0,164.32,164.6,163.92,164.42,11693.0
2019-01-08 11:35:00,164.43,164.52,164.18,164.4,4581.0,164.43,164.52,164.18,164.4,4581.0
2019-01-08 11:40:00,164.5,164.8,164.24,164.77,13308.0,164.5,164.8,164.24,164.77,13308.0
2019-01-08 11:45:00,164.78,164.83,164.54,164.54,10361.0,164.78,164.83,164.54,164.54,10361.0
2019-01-08 11:50:00,164.83,165.05,164.68,164.9,14181.0,164.83,165.05,164.68,164.9,14181.0
2019-01-08 11:55:00,164.9,165.18,164.77,165.16,5597.0,164.9,165.18,164.77,165.16,5597.0
2019-01-08 12:00:00,165.2,165.33,164.93,164.99,4580.0,165.2,165.33,164.93,164.99,4580.0
2019-01-08 12:05:00,165.03,165.36,164.85,165.19,6430.0,165.03,165.36,164.85,165.19,6430.0
2019-01-08 12:10:00,165.17,165.27,165.01,165.22,5978.0,165.17,165.27,165.01,165.22,5978.0
2019-01-08 12:15:00,165.2,165.4,165.18,165.37,11140.0,165.2,165.4,165.18,165.37,11140.0
2019-01-08 12:20:00,165.39,165.66,165.25,165.62,8100.0,165.39,165.66,165.25,165.62,8100.0
2019-01-08 12:25:00,165.66,165.77,165.23,165.23,10580.0,165.66,165.77,165.23,165.23,10580.0
2019-01-08 12:30:00,165.13,165.49,165.0,165.05,4305.0,165.13,165.49,165.0,165.05,4305.0
2019-01-08 12:35:00,164.91,164.93,164.45,164.45,5833.0,164.91,164.93,164.45,164.45,5833.0
2019-01-08 12:40:00,164.7,164.9,164.66,164.82,3700.0,164.7,164.9,164.66,164.82,3700.0
2019-01-08 12:45:00,164.85,165.86,164.79,165.15,18442.0,164.85,165.86,164.79,165.15,18442.0
2019-01-08 12:50:00,165.26,165.73,165.26,165.73,1723.0,165.26,165.73,165.26,165.73,1723.0
2019-01-08 12:55:00,165.96,166.08,165.83,165.83,700.0,165.96,166.08,165.83,165.83,700.0
2019-01-08 13:00:00,165.79,166.03,165.68,166.01,3700.0,165.79,166.03,165.68,166.01,3700.0
2019-01-08 13:05:00,166.09,166.09,165.83,165.92,1000.0,166.09,166.09,165.83,165.92,1000.0
2019-01-08 13:10:00,166.22,166.22,166.0,166.0,700.0,166.22,166.22,166.0,166.0,700.0
2019-01-08 13:15:00,165.92,166.06,165.86,165.94,9363.0,165.92,166.06,165.86,165.94,9363.0
2019-01-08 13:20:00,166.01,166.59,165.94,166.46,4340.0,166.01,166.59,165.94,166.46,4340.0
2019-01-08 13:25:00,166.59,166.59,166.4,166.53,1300.0,166.59,166.59,166.4,166.53,1300.0
2019-01-08 13:30:00,166.53,166.71,166.43,166.56,2600.0,166.53,166.71,166.43,166.56,2600.0
2019-01-08 13:35:00,166.51,166.79,166.46,166.77,6091.0,166.51,166.79,166.46,166.77,6091.0
2019-01-08 13:40:00,166.84,167.0,166.55,166.7,6413.0,166.84,167.0,166.55,166.7,6413.0
2019-01-08 13:45:00,166.74,166.8,166.63,166.8,400.0,166.74,166.8,166.63,166.8,400.0
2019-01-08 13:50:00,167.0,167.24,166.92,167.24,979.0,167.0,167.24,166.92,167.24,979.0
2019-01-08 13:55:00,167.1,167.12,166.94,167.03,2500.0,167.1,167.12,166.94,167.03,2500.0
2019-01-08 14:00:00,167.13,167.59,167.13,167.16,2700.0,167.13,167.59,167.13,167.16,2700.0
2019-01-08 14:05:00,167.16,167.44,166.95,167.28,3030.0,167.16,167.44,166.95,167.28,3030.0
2019-01-08 14:10:00,167.34,167.67,167.19,167.57,14564.0,167.34,167.67,167.19,167.57,14564.0
2019-01-08 14:15:00,167.47,167.58,167.3,167.46,7524.0,167.47,167.58,167.3,167.46,7524.0
2019-01-08 14:20:00,167.5,167.57,167.05,167.05,1828.0,167.5,167.57,167.05,167.05,1828.0
2019-01-08 14:25:00,166.94,167.06,166.93,166.94,2900.0,166.94,167.06,166.93,166.94,2900.0
2019-01-08 14:30:00,166.98,167.05,166.6,166.6,19353.0,166.98,167.05,166.6,166.6,19353.0
2019-01-08 14:35:00,166.6,166.77,166.45,166.67,27843.0,166.6,166.77,166.45,166.67,27843.0
2019-01-08 14:40:00,166.61,166.84,166.6,166.84,4262.0,166.61,166.84,166.6,166.84,4262.0
2019-01-08 14:45:00,166.84,167.03,166.6,166.91,3300.0,166.84,167.03,166.6,166.91,3300.0
2019-01-08 14:50:00,166.88,166.88,166.62,166.81,1897.0,166.88,166.88,166.62,166.81,1897.0
2019-01-08 14:55:00,166.88,166.94,166.69,166.75,4241.0,166.88,166.94,166.69,166.75,4241.0
2019-01-08 15:00:00,166.71,166.92,166.62,166.71,10594.0,166.71,166.92,166.62,166.71,10594.0
2019-01-08 15:05:00,166.78,166.94,166.77,166.79,8152.0,166.78,166.94,166.77,166.79,8152.0
2019-01-08 15:10:00,166.86,166.86,166.63,166.72,13463.0,166.86,166.86,166.63,166.72,13463.0
2019-01-08 15:15:00,166.82,166.87,166.7,166.76,2857.0,166.82,166.87,166.7,166.76,2857.0
2019-01-08 15:20:00,166.78,166.78,166.58,166.66,5893.0,166.78,166.78,166.58,166.66,5893.0
2019-01-08 15:25:00,166.68,166.74,166.63,166.72,6749.0,166.68,166.74,166.63,166.72,6749.0
2019-01-08 15:30:00,166.78,166.85,166.74,166.79,7444.0,166.78,166.85,166.74,166.79,7444.0
2019-01-08 15:35:00,166.81,166.89,166.78,166.84,9695.0,166.81,166.89,166.78,166.84,9695.0
2019-01-08 15:40:00,166.84,166.87,166.69,166.7,14350.0,166.84,166.87,166.69,166.7,14350.0
2019-01-08 15:45:00,166.75,166.95,166.72,166.89,14738.0,166.75,166.95,166.72,166.89,14738.0
2019-01-08 15:50:00,166.89,166.9,166.72,166.86,18699.0,166.89,166.9,166.72,166.86,18699.0
2019-01-08 15:55:00,166.85,166.9,166.34,166.42,37839.0,166.85,166.9,166.34,166.42,37839.0
2019-01-09 09:30:00,168.51,168.51,167.08,167.2,12223.0,168.51,168.51,167.08,167.2,12223.0
2019-01-09 09:35:00,166.86,167.03,165.81,166.42,3170.0,166.86,167.03,165.81,166.42,3170.0
2019-01-09 09:40:00,166.4,166.79,165.18,165.7,8158.0,166.4,166.79,165.18,165.7,8158.0
2019-01-09 09:45:00,165.49,166.2,165.19,166.09,14200.0,165.49,166.2,165.19,166.09,14200.0
2019-01-09 09:50:00,166.45,166.82,166.09,166.81,4050.0,166.45,166.82,166.09,166.81,4050.0
2019-01-09 09:55:00,167.0,167.29,166.5,167.0,12809.0,167.0,167.29,166.5,167.0,12809.0
2019-01-09 10:00:00,167.0,167.7,166.6,167.21,13843.0,167.0,167.7,166.6,167.21,13843.0
2019-01-09 10:05:00,167.24,167.49,166.78,167.26,6027.0,167.24,167.49,166.78,167.26,6027.0
2019-01-09 10:10:00,167.0,167.37,166.71,167.29,7122.0,167.0,167.37,166.71,167.29,7122.0
2019-01-09 10:15:00,167.29,167.5,167.25,167.34,5124.0,167.29,167.5,167.25,167.34,5124.0
2019-01-09 10:20:00,167.34,167.5,166.85,167.11,7032.0,167.34,167.5,166.85,167.11,7032.0
2019-01-09 10:25:00,167.22,167.49,166.82,167.25,8131.0,167.22,167.49,166.82,167.25,8131.0
2019-01-09 10:30:00,167.24,167.25,166.45,166.61,5296.0,167.24,167.25,166.45,166.61,5296.0
2019-01-09 10:35:00,166.4,167.26,166.29,167.09,6759.0,166.4,167.26,166.29,167.09,6759.0
2019-01-09 10:40:00,167.09,167.09,166.72,166.73,4758.0,167.09,167.09,166.72,166.73,4758.0
2019-01-09 10:45:00,166.82,167.35,166.6,167.35,10802.0,166.82,167.35,166.6,167.35,10802.0
2019-01-09 10:50:00,167.16,167.5,166.8,167.33,20237.0,167.16,167.5,166.8,167.33,20237.0
2019-01-09 10:55:00,167.45,167.83,167.21,167.53,16184.0,167.45,167.83,167.21,167.53,16184.0
2019-01-09 11:00:00,167.64,168.27,167.44,168.18,8346.0,167.64,168.27,167.44,168.18,8346.0
2019-01-09 11:05:00,168.26,168.85,168.25,168.63,6139.0,168.26,168.85,168.25,168.63,6139.0
2019-01-09 11:10:00,168.89,168.89,167.73,167.73,13381.0,168.89,168.89,167.73,167.73,13381.0
2019-01-09 11:15:00,167.53,167.88,167.5,167.87,2000.0,167.53,167.88,167.5,167.87,2000.0
2019-01-09 11:20:00,167.74,167.9,167.47,167.86,2400.0,167.74,167.9,167.47,167.86,2400.0
2019-01-09 11:25:00,167.88,168.1,167.87,168.0,1577.0,167.88,168.1,167.87,168.0,1577.0
2019-01-09 11:30:00,167.9,168.0,167.26,167.27,2614.0,167.9,168.0,167.26,167.27,2614.0
2019-01-09 11:35:00,167.41,167.42,166.75,166.75,2750.0,167.41,167.42,166.75,166.75,2750.0
2019-01-09 11:40:00,166.99,167.02,166.66,166.66,1948.0,166.99,167.02,166.66,166.66,1948.0
2019-01-09 11:45:00,166.72,167.01,166.59,167.01,1832.0,166.72,167.01,166.59,167.01,1832.0
2019-01-09 11:50:00,166.72,167.38,166.68,167.38,2750.0,166.72,167.38,166.68,167.38,2750.0
2019-01-09 11:55:00,167.3,167.38,166.82,167.23,3522.0,167.3,167.38,166.82,167.23,3522.0
2019-01-09 12:00:00,167.24,167.4,166.99,167.38,6017.0,167.24,167.4,166.99,167.38,6017.0
2019-01-09 12:05:00,167.21,167.33,166.65,166.65,3655.0,167.21,167.33,166.65,166.65,3655.0
2019-01-09 12:10:00,166.72,166.85,166.58,166.78,2700.0,166.72,166.85,166.58,166.78,2700.0
2019-01-09 12:15:00,166.81,167.06,166.7,167.01,2125.0,166.81,167.06,166.7,167.01,2125.0
2019-01-09 12:20:00,167.0,167.18,166.89,167.06,3100.0,167.0,167.18,166.89,167.06,3100.0
2019-01-09 12:25:00,167.0,167.0,166.7,166.83,4119.0,167.0,167.0,166.7,166.83,4119.0
2019-01-09 12:30:00,166.78,166.78,166.66,166.68,625.0,166.78,166.78,166.66,166.68,625.0
2019-01-09 12:35:00,166.68,166.68,166.51,166.53,2200.0,166.68,166.68,166.51,166.53,2200.0
2019-01-09 12:40:00,166.43,166.97,166.43,166.78,3675.0,166.43,166.97,166.43,166.78,3675.0
2019-01-09 12:45:00,166.87,167.08,166.8,166.8,8396.0,166.87,167.08,166.8,166.8,8396.0
2019-01-09 12:50:00,167.05,167.05,166.81,166.82,664.0,167.05,167.05,166.81,166.82,664.0
2019-01-09 12:55:00,166.82,166.82,166.54,166.56,1300.0,166.82,166.82,166.54,166.56,1300.0
2019-01-09 13:00:00,166.55,166.75,166.43,166.66,2300.0,166.55,166.75,166.43,166.66,2300.0
2019-01-09 13:05:00,166.69,166.69,166.2,166.39,1600.0,166.69,166.69,166.2,166.39,1600.0
2019-01-09 13:10:00,166.3,166.59,166.29,166.38,5531.0,166.3,166.59,166.29,166.38,5531.0
2019-01-09 13:15:00,166.38,167.0,166.37,166.91,3969.0,166.38,167.0,166.37,166.91,3969.0
2019-01-09 13:20:00,166.85,166.94,166.65,166.65,3349.0,166.85,166.94,166.65,166.65,3349.0
2019-01-09 13:25:00,166.66,166.75,166.39,166.39,3017.0,166.66,166.75,166.39,166.39,3017.0
2019-01-09 13:30:00,166.48,166.48,166.12,166.19,4900.0,166.48,166.48,166.12,166.19,4900.0
2019-01-09 13:35:00,166.12,166.39,166.0,166.02,3455.0,166.12,166.39,166.0,166.02,3455.0
2019-01-09 13:40:00,166.0,166.51,165.96,166.51,10141.0,166.0,166.51,165.96,166.51,10141.0
2019-01-09 13:45:00,166.46,166.46,166.36,166.44,1238.0,166.46,166.46,166.36,166.44,1238.0
2019-01-09 13:50:00,166.44,166.44,166.16,166.22,1700.0,166.44,166.44,166.16,166.22,1700.0
2019-01-09 13:55:00,166.17,166.25,166.16,166.22,1276.0,166.17,166.25,166.16,166.22,1276.0
2019-01-09 14:00:00,166.31,166.48,165.95,166.24,8583.0,166.31,166.48,165.95,166.24,8583.0
2019-01-09 14:05:00,166.24,166.66,166.22,166.66,2587.0,166.24,166.66,166.22,166.66,2587.0
2019-01-09 14:10:00,166.61,166.61,166.26,166.31,2280.0,166.61,166.61,166.26,166.31,2280.0
2019-01-09 14:15:00,166.37,166.45,165.77,165.94,9183.0,166.37,166.45,165.77,165.94,9183.0
2019-01-09 14:20:00,165.8,165.91,165.51,165.8,7825.0,165.8,165.91,165.51,165.8,7825.0
2019-01-09 14:25:00,165.72,165.83,165.72,165.76,2000.0,165.72,165.83,165.72,165.76,2000.0
2019-01-09 14:30:00,165.66,165.79,165.57,165.72,4188.0,165.66,165.79,165.57,165.72,4188.0
2019-01-09 14:35:00,165.72,165.87,165.57,165.75,9040.0,165.72,165.87,165.57,165.75,9040.0
2019-01-09 14:40:00,165.65,165.81,165.59,165.74,4400.0,165.65,165.81,165.59,165.74,4400.0
2019-01-09 14:45:00,165.77,165.84,165.67,165.76,10782.0,165.77,165.84,165.67,165.76,10782.0
2019-01-09 14:50:00,165.82,165.82,165.49,165.75,7106.0,165.82,165.82,165.49,165.75,7106.0
2019-01-09 14:55:00,165.78,165.86,165.67,165.8,4700.0,165.78,165.86,165.67,165.8,4700.0
2019-01-09 15:00:00,165.82,166.21,165.74,166.08,3176.0,165.82,166.21,165.74,166.08,3176.0
2019-01-09 15:05:00,166.03,166.29,166.03,166.26,4605.0,166.03,166.29,166.03,166.26,4605.0
2019-01-09 15:10:00,166.43,166.5,166.06,166.18,3800.0,166.43,166.5,166.06,166.18,3800.0
2019-01-09 15:15:00,166.11,166.36,166.11,166.36,3309.0,166.11,166.36,166.11,166.36,3309.0
2019-01-09 15:20:00,166.34,166.4,166.13,166.13,4964.0,166.34,166.4,166.13,166.13,4964.0
2019-01-09 15:25:00,166.13,166.28,166.06,166.26,3437.0,166.13,166.28,166.06,166.26,3437.0
2019-01-09 15:30:00,166.25,166.33,166.08,166.33,7894.0,166.25,166.33,166.08,166.33,7894.0
2019-01-09 15:35:00,166.31,166.31,165.93,165.99,10734.0,166.31,166.31,165.93,165.99,10734.0
2019-01-09 15:40:00,165.93,166.13,165.89,166.07,8930.0,165.93,166.13,165.89,166.07,8930.0
2019-01-09 15:45:00,166.0,166.05,165.72,165.77,14128.0,166.0,166.05,165.72,165.77,14128.0
2019-01-09 15:50:00,165.8,165.85,165.5,165.53,19446.0,165.8,165.85,165.5,165.53,19446.0
2019-01-09 15:55:00,165.53,165.56,165.21,165.36,41870.0,165.53,165.56,165.21,165.36,41870.0
2019-01-10 09:30:00,161.01,161.01,158.75,158.75,23205.0,161.01,161.01,158.75,158.75,23205.0
2019-01-10 09:35:00,158.66,160.16,158.39,159.9,30135.0,158.66,160.16,158.39,159.9,30135.0
2019-01-10 09:40:00,159.67,161.25,159.66,160.29,6750.0,159.67,161.25,159.66,160.29,6750.0
2019-01-10 09:45:00,160.64,160.64,159.24,160.3,16248.0,160.64,160.64,159.24,160.3,16248.0
2019-01-10 09:50:00,160.29,160.77,159.77,160.2,12539.0,160.29,160.77,159.77,160.2,12539.0
2019-01-10 09:55:00,160.33,161.38,160.0,161.37,30353.0,160.33,161.38,160.0,161.37,30353.0
2019-01-10 10:00:00,160.88,161.97,160.71,161.75,30191.0,160.88,161.97,160.71,161.75,30191.0
2019-01-10 10:05:00,161.34,162.3,160.93,162.29,15700.0,161.34,162.3,160.93,162.29,15700.0
2019-01-10 10:10:00,161.96,162.5,161.73,162.21,16212.0,161.96,162.5,161.73,162.21,16212.0
2019-01-10 10:15:00,162.15,163.06,162.11,162.27,11023.0,162.15,163.06,162.11,162.27,11023.0
2019-01-10 10:20:00,162.11,163.17,162.11,162.72,5400.0,162.11,163.17,162.11,162.72,5400.0
2019-01-10 10:25:00,162.75,163.75,162.74,163.75,5900.0,162.75,163.75,162.74,163.75,5900.0
2019-01-10 10:30:00,163.59,165.02,163.58,165.02,12526.0,163.59,165.02,163.58,165.02,12526.0
2019-01-10 10:35:00,164.78,164.9,163.89,164.23,13163.0,164.78,164.9,163.89,164.23,13163.0
2019-01-10 10:40:00,164.25,164.25,163.34,163.36,3100.0,164.25,164.25,163.34,163.36,3100.0
2019-01-10 10:45:00,163.38,163.38,162.77,163.02,2160.0,163.38,163.38,162.77,163.02,2160.0
2019-01-10 10:50:00,163.2,164.68,163.0,164.67,12837.0,163.2,164.68,163.0,164.67,12837.0
2019-01-10 10:55:00,164.55,164.6,164.13,164.6,4406.0,164.55,164.6,164.13,164.6,4406.0
2019-01-10 11:00:00,164.65,165.08,164.45,165.08,5074.0,164.65,165.08,164.45,165.08,5074.0
2019-01-10 11:05:00,165.03,165.05,164.84,165.01,3963.0,165.03,165.05,164.84,165.01,3963.0
2019-01-10 11:10:00,165.06,165.08,164.6,164.64,7610.0,165.06,165.08,164.6,164.64,7610.0
2019-01-10 11:15:00,164.36,165.05,164.36,164.85,10318.0,164.36,165.05,164.36,164.85,10318.0
2019-01-10 11:20:00,164.69,165.2,164.69,164.85,9400.0,164.69,165.2,164.69,164.85,9400.0
2019-01-10 11:25:00,164.72,164.93,164.39,164.75,4090.0,164.72,164.93,164.39,164.75,4090.0
2019-01-10 11:30:00,164.61,165.31,164.5,165.31,7000.0,164.61,165.31,164.5,165.31,7000.0
2019-01-10 11:35:00,165.3,165.52,165.29,165.3,1900.0,165.3,165.52,165.29,165.3,1900.0
2019-01-10 11:40:00,165.25,165.29,164.86,164.86,4420.0,165.25,165.29,164.86,164.86,4420.0
2019-01-10 11:45:00,164.91,165.19,164.86,164.97,7200.0,164.91,165.19,164.86,164.97,7200.0
2019-01-10 11:50:00,164.89,165.15,164.8,165.15,5720.0,164.89,165.15,164.8,165.15,5720.0
2019-01-10 11:55:00,165.22,165.22,164.85,165.06,4100.0,165.22,165.22,164.85,165.06,4100.0
2019-01-10 12:00:00,165.06,165.25,164.78,164.79,4066.0,165.06,165.25,164.78,164.79,4066.0
2019-01-10 12:05:00,164.87,165.05,164.87,164.95,2624.0,164.87,165.05,164.87,164.95,2624.0
2019-01-10 12:10:00,164.96,165.2,164.84,165.05,5490.0,164.96,165.2,164.84,165.05,5490.0
2019-01-10 12:15:00,165.12,165.14,164.8,164.9,4635.0,165.12,165.14,164.8,164.9,4635.0
2019-01-10 12:20:00,164.81,165.16,164.8,165.08,4900.0,164.81,165.16,164.8,165.08,4900.0
2019-01-10 12:25:00,165.0,165.08,164.74,164.88,3002.0,165.0,165.08,164.74,164.88,3002.0
2019-01-10 12:30:00,164.82,164.85,164.58,164.58,1396.0,164.82,164.85,164.58,164.58,1396.0
2019-01-10 12:35:00,164.57,164.6,164.2,164.26,6800.0,164.57,164.6,164.2,164.26,6800.0
2019-01-10 12:40:00,164.26,164.26,163.87,164.0,2800.0,164.26,164.26,163.87,164.0,2800.0
2019-01-10 12:45:00,164.1,164.4,164.02,164.31,5500.0,164.1,164.4,164.02,164.31,5500.0
2019-01-10 12:50:00,164.3,164.41,163.91,163.91,5100.0,164.3,164.41,163.91,163.91,5100.0
2019-01-10 12:55:00,163.96,164.13,163.64,164.03,5956.0,163.96,164.13,163.64,164.03,5956.0
2019-01-10 13:00:00,164.03,164.04,163.56,163.56,5056.0,164.03,164.04,163.56,163.56,5056.0
2019-01-10 13:05:00,163.57,163.79,163.39,163.49,2200.0,163.57,163.79,163.39,163.49,2200.0
2019-01-10 13:10:00,163.38,163.66,163.32,163.51,5100.0,163.38,163.66,163.32,163.51,5100.0
2019-01-10 13:15:00,163.19,163.23,162.89,163.14,10323.0,163.19,163.23,162.89,163.14,10323.0
2019-01-10 13:20:00,163.14,163.28,163.08,163.25,5200.0,163.14,163.28,163.08,163.25,5200.0
2019-01-10 13:25:00,163.25,163.3,162.92,163.13,8150.0,163.25,163.3,162.92,163.13,8150.0
2019-01-10 13:30:00,163.16,163.16,162.88,163.02,4301.0,163.16,163.16,162.88,163.02,4301.0
2019-01-10 13:35:00,162.94,163.16,162.88,163.07,4000.0,162.94,163.16,162.88,163.07,4000.0
2019-01-10 13:40:00,163.0,163.07,162.82,162.94,9724.0,163.0,163.07,162.82,162.94,9724.0
2019-01-10 13:45:00,162.86,163.14,162.86,163.01,5602.0,162.86,163.14,162.86,163.01,5602.0
2019-01-10 13:50:00,163.15,163.29,162.96,163.22,4060.0,163.15,163.29,162.96,163.22,4060.0
2019-01-10 13:55:00,163.12,163.22,163.02,163.17,3844.0,163.12,163.22,163.02,163.17,3844.0
2019-01-10 14:00:00,163.2,163.57,163.14,163.35,2000.0,163.2,163.57,163.14,163.35,2000.0
2019-01-10 14:05:00,163.27,163.87,163.26,163.8,4340.0,163.27,163.87,163.26,163.8,4340.0
2019-01-10 14:10:00,163.89,164.03,163.61,163.93,4402.0,163.89,164.03,163.61,163.93,4402.0
2019-01-10 14:15:00,164.03,164.23,164.02,164.16,3338.0,164.03,164.23,164.02,164.16,3338.0
2019-01-10 14:20:00,164.26,164.43,163.87,163.88,4000.0,164.26,164.43,163.87,163.88,4000.0
2019-01-10 14:25:00,163.95,164.23,163.93,164.23,2845.0,163.95,164.23,163.93,164.23,2845.0
2019-01-10 14:30:00,164.31,164.51,164.17,164.37,3538.0,164.31,164.51,164.17,164.37,3538.0
2019-01-10 14:35:00,164.56,164.79,164.54,164.72,2400.0,164.56,164.79,164.54,164.72,2400.0
2019-01-10 14:40:00,164.71,165.25,164.71,165.25,7723.0,164.71,165.25,164.71,165.25,7723.0
2019-01-10 14:45:00,165.29,165.29,164.76,164.8,3800.0,165.29,165.29,164.76,164.8,3800.0
2019-01-10 14:50:00,164.68,164.7,164.28,164.46,2940.0,164.68,164.7,164.28,164.46,2940.0
2019-01-10 14:55:00,164.28,164.69,164.28,164.69,5051.0,164.28,164.69,164.28,164.69,5051.0
2019-01-10 15:00:00,164.71,165.05,164.68,165.05,4281.0,164.71,165.05,164.68,165.05,4281.0
2019-01-10 15:05:00,164.9,165.11,164.74,164.91,3500.0,164.9,165.11,164.74,164.91,3500.0
2019-01-10 15:10:00,164.85,164.91,164.71,164.72,1400.0,164.85,164.91,164.71,164.72,1400.0
2019-01-10 15:15:00,164.83,165.12,164.83,164.92,3552.0,164.83,165.12,164.83,164.92,3552.0
2019-01-10 15:20:00,164.98,165.09,164.92,165.05,1606.0,164.98,165.09,164.92,165.05,1606.0
2019-01-10 15:25:00,165.09,165.31,165.09,165.31,5343.0,165.09,165.31,165.09,165.31,5343.0
2019-01-10 15:30:00,165.42,165.5,165.29,165.31,6300.0,165.42,165.5,165.29,165.31,6300.0
2019-01-10 15:35:00,165.23,165.29,165.11,165.22,4385.0,165.23,165.29,165.11,165.22,4385.0
2019-01-10 15:40:00,165.25,165.4,164.61,164.71,15455.0,165.25,165.4,164.61,164.71,15455.0
2019-01-10 15:45:00,164.58,164.82,164.57,164.62,15048.0,164.58,164.82,164.57,164.62,15048.0
2019-01-10 15:50:00,164.64,165.03,164.6,164.66,11772.0,164.64,165.03,164.6,164.66,11772.0
2019-01-10 15:55:00,164.62,164.9,164.28,164.3,50884.0,164.62,164.9,164.28,164.3,50884.0
2019-01-11 09:30:00,164.2,165.3,163.83,165.08,7975.0,164.2,165.3,163.83,165.08,7975.0
2019-01-11 09:35:00,164.76,166.38,164.76,165.72,5714.0,164.76,166.38,164.76,165.72,5714.0
2019-01-11 09:40:00,165.72,166.0,164.63,165.04,4000.0,165.72,166.0,164.63,165.04,4000.0
2019-01-11 09:45:00,164.72,165.45,164.5,165.13,33878.0,164.72,165.45,164.5,165.13,33878.0
2019-01-11 09:50:00,165.13,165.13,164.25,164.92,2903.0,165.13,165.13,164.25,164.92,2903.0
2019-01-11 09:55:00,164.84,164.84,164.37,164.68,5127.0,164.84,164.84,164.37,164.68,5127.0
2019-01-11 10:00:00,164.62,165.51,164.51,165.5,5498.0,164.62,165.51,164.51,165.5,5498.0
2019-01-11 10:05:00,165.58,165.92,165.35,165.92,9681.0,165.58,165.92,165.35,165.92,9681.0
2019-01-11 10:10:00,165.88,166.41,165.81,166.27,2950.0,165.88,166.41,165.81,166.27,2950.0
2019-01-11 10:15:00,166.35,166.87,166.32,166.63,5369.0,166.35,166.87,166.32,166.63,5369.0
2019-01-11 10:20:00,166.67,166.88,166.49,166.49,4001.0,166.67,166.88,166.49,166.49,4001.0
2019-01-11 10:25:00,166.92,166.93,166.52,166.66,2700.0,166.92,166.93,166.52,166.66,2700.0
2019-01-11 10:30:00,166.66,166.89,166.48,166.66,7850.0,166.66,166.89,166.48,166.66,7850.0
2019-01-11 10:35:00,166.66,167.08,166.51,166.92,8029.0,166.66,167.08,166.51,166.92,8029.0
2019-01-11 10:40:00,166.92,167.4,166.73,167.35,2350.0,166.92,167.4,166.73,167.35,2350.0
2019-01-11 10:45:00,167.45,167.94,167.22,167.64,23539.0,167.45,167.94,167.22,167.64,23539.0
2019-01-11 10:50:00,167.79,167.92,167.56,167.57,9135.0,167.79,167.92,167.56,167.57,9135.0
2019-01-11 10:55:00,167.54,168.23,167.54,168.05,6745.0,167.54,168.23,167.54,168.05,6745.0
2019-01-11 11:00:00,168.25,169.01,168.13,168.97,21425.0,168.25,169.01,168.13,168.97,21425.0
2019-01-11 11:05:00,168.9,168.9,168.22,168.66,5403.0,168.9,168.9,168.22,168.66,5403.0
2019-01-11 11:10:00,168.73,169.16,168.62,169.16,9243.0,168.73,169.16,168.62,169.16,9243.0
2019-01-11 11:15:00,169.23,169.23,168.94,168.95,5230.0,169.23,169.23,168.94,168.95,5230.0
2019-01-11 11:20:00,168.96,168.99,168.5,168.75,6778.0,168.96,168.99,168.5,168.75,6778.0
2019-01-11 11:25:00,168.66,168.66,168.27,168.53,3300.0,168.66,168.66,168.27,168.53,3300.0
2019-01-11 11:30:00,168.53,168.54,168.35,168.54,818.0,168.53,168.54,168.35,168.54,818.0
2019-01-11 11:35:00,168.6,168.68,168.52,168.64,1430.0,168.6,168.68,168.52,168.64,1430.0
2019-01-11 11:40:00,168.64,169.04,168.63,168.9,6581.0,168.64,169.04,168.63,168.9,6581.0
2019-01-11 11:45:00,168.99,169.07,168.84,168.91,3300.0,168.99,169.07,168.84,168.91,3300.0
2019-01-11 11:50:00,168.9,169.42,168.8,169.25,8292.0,168.9,169.42,168.8,169.25,8292.0
2019-01-11 11:55:00,169.25,169.67,169.25,169.46,16095.0,169.25,169.67,169.25,169.46,16095.0
2019-01-11 12:00:00,169.53,169.66,169.27,169.32,7045.0,169.53,169.66,169.27,169.32,7045.0
2019-01-11 12:05:00,169.32,169.41,168.95,168.95,8350.0,169.32,169.41,168.95,168.95,8350.0
2019-01-11 12:10:00,168.83,168.84,168.52,168.52,1400.0,168.83,168.84,168.52,168.52,1400.0
2019-01-11 12:15:00,168.4,168.4,168.24,168.26,900.0,168.4,168.4,168.24,168.26,900.0
2019-01-11 12:20:00,168.36,168.43,168.0,168.17,6620.0,168.36,168.43,168.0,168.17,6620.0
2019-01-11 12:25:00,168.17,168.26,168.08,168.12,3238.0,168.17,168.26,168.08,168.12,3238.0
2019-01-11 12:30:00,168.06,168.17,168.05,168.17,1100.0,168.06,168.17,168.05,168.17,1100.0
2019-01-11 12:35:00,168.23,168.52,168.23,168.52,1750.0,168.23,168.52,168.23,168.52,1750.0
2019-01-11 12:40:00,168.46,168.89,168.46,168.82,3200.0,168.46,168.89,168.46,168.82,3200.0
2019-01-11 12:45:00,168.89,168.96,168.54,168.61,4325.0,168.89,168.96,168.54,168.61,4325.0
2019-01-11 12:50:00,168.57,168.6,168.16,168.16,3250.0,168.57,168.6,168.16,168.16,3250.0
2019-01-11 12:55:00,168.23,168.23,167.64,167.73,9495.0,168.23,168.23,167.64,167.73,9495.0
2019-01-11 13:00:00,167.9,167.95,167.55,167.7,7065.0,167.9,167.95,167.55,167.7,7065.0
2019-01-11 13:05:00,167.64,167.74,167.35,167.45,4700.0,167.64,167.74,167.35,167.45,4700.0
2019-01-11 13:10:00,167.35,167.43,166.99,167.0,4200.0,167.35,167.43,166.99,167.0,4200.0
2019-01-11 13:15:00,167.0,167.14,166.81,167.07,8669.0,167.0,167.14,166.81,167.07,8669.0
2019-01-11 13:20:00,167.04,167.09,166.83,166.87,1750.0,167.04,167.09,166.83,166.87,1750.0
2019-01-11 13:25:00,166.8,166.94,166.65,166.7,9941.0,166.8,166.94,166.65,166.7,9941.0
2019-01-11 13:30:00,166.74,167.13,166.65,166.84,4538.0,166.74,167.13,166.65,166.84,4538.0
2019-01-11 13:35:00,166.89,166.89,166.61,166.81,3450.0,166.89,166.89,166.61,166.81,3450.0
2019-01-11 13:40:00,166.69,166.71,166.27,166.49,10503.0,166.69,166.71,166.27,166.49,10503.0
2019-01-11 13:45:00,166.5,166.79,166.34,166.79,3700.0,166.5,166.79,166.34,166.79,3700.0
2019-01-11 13:50:00,166.96,167.06,166.91,166.91,1400.0,166.96,167.06,166.91,166.91,1400.0
2019-01-11 13:55:00,166.99,167.05,166.75,166.75,2000.0,166.99,167.05,166.75,166.75,2000.0
2019-01-11 14:00:00,166.64,166.8,166.38,166.64,3900.0,166.64,166.8,166.38,166.64,3900.0
2019-01-11 14:05:00,166.64,166.95,166.64,166.84,2960.0,166.64,166.95,166.64,166.84,2960.0
2019-01-11 14:10:00,166.84,166.89,166.71,166.75,900.0,166.84,166.89,166.71,166.75,900.0
2019-01-11 14:15:00,166.66,166.77,166.31,166.31,3339.0,166.66,166.77,166.31,166.31,3339.0
2019-01-11 14:20:00,166.22,166.36,165.99,166.02,2900.0,166.22,166.36,165.99,166.02,2900.0
2019-01-11 14:25:00,166.07,166.46,165.87,166.46,3689.0,166.07,166.46,165.87,166.46,3689.0
2019-01-11 14:30:00,166.51,166.51,166.13,166.36,1500.0,166.51,166.51,166.13,166.36,1500.0
2019-01-11 14:35:00,166.19,166.6,166.19,166.46,5383.0,166.19,166.6,166.19,166.46,5383.0
2019-01-11 14:40:00,166.34,166.52,166.34,166.37,1000.0,166.34,166.52,166.34,166.37,1000.0
2019-01-11 14:45:00,166.36,166.36,166.02,166.27,4100.0,166.36,166.36,166.02,166.27,4100.0
2019-01-11 14:50:00,166.18,166.28,165.81,165.84,3504.0,166.18,166.28,165.81,165.84,3504.0
2019-01-11 14:55:00,165.81,165.91,165.63,165.83,3712.0,165.81,165.91,165.63,165.83,3712.0
2019-01-11 15:00:00,165.94,166.18,165.92,166.06,4500.0,165.94,166.18,165.92,166.06,4500.0
2019-01-11 15:05:00,166.01,166.35,166.01,166.21,5200.0,166.01,166.35,166.01,166.21,5200.0
2019-01-11 15:10:00,166.12,166.12,165.59,165.8,4386.0,166.12,166.12,165.59,165.8,4386.0
2019-01-11 15:15:00,165.7,165.96,165.7,165.84,2800.0,165.7,165.96,165.7,165.84,2800.0
2019-01-11 15:20:00,165.84,165.86,165.61,165.68,5000.0,165.84,165.86,165.61,165.68,5000.0
2019-01-11 15:25:00,165.62,165.68,165.46,165.46,4561.0,165.62,165.68,165.46,165.46,4561.0
2019-01-11 15:30:00,165.54,165.8,165.49,165.76,4510.0,165.54,165.8,165.49,165.76,4510.0
2019-01-11 15:35:00,165.73,165.89,165.63,165.72,5701.0,165.73,165.89,165.63,165.72,5701.0
2019-01-11 15:40:00,165.62,165.64,165.31,165.41,10450.0,165.62,165.64,165.31,165.41,10450.0
2019-01-11 15:45:00,165.35,165.85,165.34,165.77,9971.0,165.35,165.85,165.34,165.77,9971.0
2019-01-11 15:50:00,165.73,165.81,165.53,165.62,9679.0,165.73,165.81,165.53,165.62,9679.0
2019-01-11 15:55:00,165.64,166.02,165.64,166.01,32738.0,165.64,166.02,165.64,166.01,32738.0
2019-01-14 09:30:00,165.06,166.04,165.06,165.56,5454.0,165.06,166.04,165.06,165.56,5454.0
2019-01-14 09:35:00,166.2,167.54,165.72,167.54,1500.0,166.2,167.54,165.72,167.54,1500.0
2019-01-14 09:40:00,167.12,167.74,166.96,167.38,12780.0,167.12,167.74,166.96,167.38,12780.0
2019-01-14 09:45:00,167.34,167.61,166.29,167.0,10500.0,167.34,167.61,166.29,167.0,10500.0
2019-01-14 09:50:00,166.92,167.78,166.75,167.78,8024.0,166.92,167.78,166.75,167.78,8024.0
2019-01-14 09:55:00,167.48,167.8,166.89,167.74,2401.0,167.48,167.8,166.89,167.74,2401.0
2019-01-14 10:00:00,168.08,168.29,167.44,167.79,3674.0,168.08,168.29,167.44,167.79,3674.0
2019-01-14 10:05:00,167.65,168.13,167.62,167.91,9476.0,167.65,168.13,167.62,167.91,9476.0
2019-01-14 10:10:00,167.81,167.93,167.61,167.61,2750.0,167.81,167.93,167.61,167.61,2750.0
2019-01-14 10:15:00,167.61,167.61,167.14,167.22,1406.0,167.61,167.61,167.14,167.22,1406.0
2019-01-14 10:20:00,167.2,167.2,166.78,166.83,6735.0,167.2,167.2,166.78,166.83,6735.0
2019-01-14 10:25:00,166.8,166.9,166.52,166.9,1800.0,166.8,166.9,166.52,166.9,1800.0
2019-01-14 10:30:00,167.32,167.47,167.12,167.47,1241.0,167.32,167.47,167.12,167.47,1241.0
2019-01-14 10:35:00,167.53,167.53,167.2,167.45,6475.0,167.53,167.53,167.2,167.45,6475.0
2019-01-14 10:40:00,167.54,167.59,167.17,167.43,3125.0,167.54,167.59,167.17,167.43,3125.0
2019-01-14 10:45:00,167.35,167.61,166.96,166.96,7704.0,167.35,167.61,166.96,166.96,7704.0
2019-01-14 10:50:00,167.02,167.03,166.69,166.91,7292.0,167.02,167.03,166.69,166.91,7292.0
2019-01-14 10:55:00,166.84,166.99,166.84,166.88,2114.0,166.84,166.99,166.84,166.88,2114.0
2019-01-14 11:00:00,166.68,166.82,166.68,166.82,400.0,166.68,166.82,166.68,166.82,400.0
2019-01-14 11:05:00,166.88,166.89,166.37,166.37,1600.0,166.88,166.89,166.37,166.37,1600.0
2019-01-14 11:10:00,166.27,166.45,166.01,166.14,8194.0,166.27,166.45,166.01,166.14,8194.0
2019-01-14 11:15:00,166.14,166.14,165.7,165.97,2976.0,166.14,166.14,165.7,165.97,2976.0
2019-01-14 11:20:00,165.77,165.94,165.63,165.72,3643.0,165.77,165.94,165.63,165.72,3643.0
2019-01-14 11:25:00,165.57,165.72,165.5,165.5,2100.0,165.57,165.72,165.5,165.5,2100.0
2019-01-14 11:30:00,165.41,166.12,165.4,166.12,2700.0,165.41,166.12,165.4,166.12,2700.0
2019-01-14 11:35:00,165.97,166.05,165.75,165.87,5937.0,165.97,166.05,165.75,165.87,5937.0
2019-01-14 11:40:00,165.99,166.55,165.85,166.3,4726.0,165.99,166.55,165.85,166.3,4726.0
2019-01-14 11:45:00,166.29,166.29,166.13,166.13,1318.0,166.29,166.29,166.13,166.13,1318.0
2019-01-14 11:50:00,165.99,165.99,165.51,165.51,1000.0,165.99,165.99,165.51,165.51,1000.0
2019-01-14 11:55:00,165.65,165.65,165.26,165.41,600.0,165.65,165.65,165.26,165.41,600.0
2019-01-14 12:00:00,165.39,165.53,164.81,164.96,5147.0,165.39,165.53,164.81,164.96,5147.0
2019-01-14 12:05:00,164.81,165.04,164.81,164.88,800.0,164.81,165.04,164.81,164.88,800.0
2019-01-14 12:10:00,164.67,164.9,164.61,164.75,6167.0,164.67,164.9,164.61,164.75,6167.0
2019-01-14 12:15:00,164.67,165.05,164.66,164.94,5226.0,164.67,165.05,164.66,164.94,5226.0
2019-01-14 12:20:00,164.94,164.94,164.94,164.94,0.0,164.94,164.94,164.94,164.94,0.0
2019-01-14 12:25:00,165.11,165.15,165.0,165.03,3293.0,165.11,165.15,165.0,165.03,3293.0
2019-01-14 12:30:00,165.04,165.04,164.92,165.02,1200.0,165.04,165.04,164.92,165.02,1200.0
2019-01-14 12:35:00,164.92,165.09,164.92,165.09,700.0,164.92,165.09,164.92,165.09,700.0
2019-01-14 12:40:00,164.93,165.23,164.81,165.22,5350.0,164.93,165.23,164.81,165.22,5350.0
2019-01-14 12:45:00,165.34,165.34,165.11,165.27,4100.0,165.34,165.34,165.11,165.27,4100.0
2019-01-14 12:50:00,165.14,165.29,164.88,164.94,1300.0,165.14,165.29,164.88,164.94,1300.0
2019-01-14 12:55:00,164.95,164.95,164.93,164.95,600.0,164.95,164.95,164.93,164.95,600.0
2019-01-14 13:00:00,164.83,165.05,164.83,165.05,2755.0,164.83,165.05,164.83,165.05,2755.0
2019-01-14 13:05:00,164.99,165.13,164.99,165.13,421.0,164.99,165.13,164.99,165.13,421.0
2019-01-14 13:10:00,165.0,165.24,164.99,165.18,965.0,165.0,165.24,164.99,165.18,965.0
2019-01-14 13:15:00,165.16,165.38,164.98,165.38,1900.0,165.16,165.38,164.98,165.38,1900.0
2019-01-14 13:20:00,165.52,165.75,165.49,165.49,5980.0,165.52,165.75,165.49,165.49,5980.0
2019-01-14 13:25:00,165.39,165.39,165.38,165.38,200.0,165.39,165.39,165.38,165.38,200.0
2019-01-14 13:30:00,165.34,165.36,165.34,165.36,400.0,165.34,165.36,165.34,165.36,400.0
2019-01-14 13:35:00,165.44,165.59,165.32,165.52,4149.0,165.44,165.59,165.32,165.52,4149.0
2019-01-14 13:40:00,165.62,165.78,165.43,165.78,2100.0,165.62,165.78,165.43,165.78,2100.0
2019-01-14 13:45:00,165.88,165.88,165.49,165.58,3925.0,165.88,165.88,165.49,165.58,3925.0
2019-01-14 13:50:00,165.57,165.73,165.47,165.55,1400.0,165.57,165.73,165.47,165.55,1400.0
2019-01-14 13:55:00,165.56,165.58,165.27,165.4,1100.0,165.56,165.58,165.27,165.4,1100.0
2019-01-14 14:00:00,165.42,165.42,165.26,165.29,600.0,165.42,165.42,165.26,165.29,600.0
2019-01-14 14:05:00,165.18,165.24,165.0,165.0,800.0,165.18,165.24,165.0,165.0,800.0
2019-01-14 14:10:00,165.02,165.22,164.92,165.22,2664.0,165.02,165.22,164.92,165.22,2664.0
2019-01-14 14:15:00,165.17,165.35,165.09,165.09,1030.0,165.17,165.35,165.09,165.09,1030.0
2019-01-14 14:20:00,165.02,165.11,165.01,165.11,300.0,165.02,165.11,165.01,165.11,300.0
2019-01-14 14:25:00,165.02,165.02,164.97,164.97,300.0,165.02,165.02,164.97,164.97,300.0
2019-01-14 14:30:00,165.06,165.08,164.88,165.02,1800.0,165.06,165.08,164.88,165.02,1800.0
2019-01-14 14:35:00,164.89,164.91,164.78,164.91,501.0,164.89,164.91,164.78,164.91,501.0
2019-01-14 14:40:00,164.97,164.97,164.63,164.94,2566.0,164.97,164.97,164.63,164.94,2566.0
2019-01-14 14:45:00,164.83,164.83,164.83,164.83,100.0,164.83,164.83,164.83,164.83,100.0
2019-01-14 14:50:00,164.91,164.92,164.82,164.87,800.0,164.91,164.92,164.82,164.87,800.0
2019-01-14 14:55:00,164.76,164.82,164.62,164.7,2500.0,164.76,164.82,164.62,164.7,2500.0
2019-01-14 15:00:00,164.65,164.94,164.65,164.94,3435.0,164.65,164.94,164.65,164.94,3435.0
2019-01-14 15:05:00,164.99,165.04,164.97,164.97,500.0,164.99,165.04,164.97,164.97,500.0
2019-01-14 15:10:00,164.98,164.98,164.89,164.97,2000.0,164.98,164.98,164.89,164.97,2000.0
2019-01-14 15:15:00,164.97,164.97,164.83,164.83,1200.0,164.97,164.97,164.83,164.83,1200.0
2019-01-14 15:20:00,164.84,165.06,164.84,164.97,6550.0,164.84,165.06,164.84,164.97,6550.0
2019-01-14 15:25:00,164.96,164.99,164.68,164.74,4400.0,164.96,164.99,164.68,164.74,4400.0
2019-01-14 15:30:00,164.68,164.74,164.55,164.55,4800.0,164.68,164.74,164.55,164.55,4800.0
2019-01-14 15:35:00,164.55,164.62,164.45,164.61,6300.0,164.55,164.62,164.45,164.61,6300.0
2019-01-14 15:40:00,164.58,164.86,164.58,164.78,7428.0,164.58,164.86,164.58,164.78,7428.0
2019-01-14 15:45:00,164.76,164.76,164.27,164.29,11003.0,164.76,164.76,164.27,164.29,11003.0
2019-01-14 15:50:00,164.32,164.49,164.27,164.29,13293.0,164.32,164.49,164.27,164.29,13293.0
2019-01-14 15:55:00,164.32,164.86,164.32,164.62,41927.0,164.32,164.86,164.32,164.62,41927.0
2019-01-15 09:30:00,164.63,164.92,164.04,164.92,3006.0,164.63,164.92,164.04,164.92,3006.0
2019-01-15 09:35:00,163.66,164.35,163.55,164.22,1800.0,163.66,164.35,163.55,164.22,1800.0
2019-01-15 09:40:00,164.22,164.22,163.46,163.46,2167.0,164.22,164.22,163.46,163.46,2167.0
2019-01-15 09:45:00,163.06,164.16,163.02,163.91,5569.0,163.06,164.16,163.02,163.91,5569.0
2019-01-15 09:50:00,164.17,164.86,164.02,164.66,15500.0,164.17,164.86,164.02,164.66,15500.0
2019-01-15 09:55:00,164.64,164.8,164.64,164.8,300.0,164.64,164.8,164.64,164.8,300.0
2019-01-15 10:00:00,164.93,165.87,164.93,165.34,8145.0,164.93,165.87,164.93,165.34,8145.0
2019-01-15 10:05:00,165.58,165.58,165.22,165.22,1304.0,165.58,165.58,165.22,165.22,1304.0
2019-01-15 10:10:00,165.12,165.52,164.95,165.36,2904.0,165.12,165.52,164.95,165.36,2904.0
2019-01-15 10:15:00,165.28,165.42,165.15,165.42,400.0,165.28,165.42,165.15,165.42,400.0
2019-01-15 10:20:00,165.38,165.38,164.84,165.32,2200.0,165.38,165.38,164.84,165.32,2200.0
2019-01-15 10:25:00,165.28,165.41,165.11,165.36,1800.0,165.28,165.41,165.11,165.36,1800.0
2019-01-15 10:30:00,165.33,165.41,164.93,165.05,7800.0,165.33,165.41,164.93,165.05,7800.0
2019-01-15 10:35:00,165.05,165.44,165.0,165.2,9379.0,165.05,165.44,165.0,165.2,9379.0
2019-01-15 10:40:00,165.38,165.44,165.29,165.3,525.0,165.38,165.44,165.29,165.3,525.0
2019-01-15 10:45:00,165.3,165.34,165.08,165.28,2257.0,165.3,165.34,165.08,165.28,2257.0
2019-01-15 10:50:00,165.33,165.47,165.3,165.3,2905.0,165.33,165.47,165.3,165.3,2905.0
2019-01-15 10:55:00,165.31,165.31,164.98,165.23,2603.0,165.31,165.31,164.98,165.23,2603.0
2019-01-15 11:00:00,165.35,165.4,165.19,165.3,1600.0,165.35,165.4,165.19,165.3,1600.0
2019-01-15 11:05:00,165.3,165.49,165.14,165.46,1910.0,165.3,165.49,165.14,165.46,1910.0
2019-01-15 11:10:00,165.35,165.4,165.27,165.28,825.0,165.35,165.4,165.27,165.28,825.0
2019-01-15 11:15:00,165.28,165.42,164.93,165.0,4407.0,165.28,165.42,164.93,165.0,4407.0
2019-01-15 11:20:00,165.0,165.09,164.66,164.96,6623.0,165.0,165.09,164.66,164.96,6623.0
2019-01-15 11:25:00,165.09,165.09,164.7,164.7,2000.0,165.09,165.09,164.7,164.7,2000.0
2019-01-15 11:30:00,164.92,164.93,164.73,164.86,800.0,164.92,164.93,164.73,164.86,800.0
2019-01-15 11:35:00,164.87,165.25,164.86,165.25,2300.0,164.87,165.25,164.86,165.25,2300.0
2019-01-15 11:40:00,165.13,165.35,165.12,165.35,1349.0,165.13,165.35,165.12,165.35,1349.0
2019-01-15 11:45:00,165.17,165.21,165.05,165.06,980.0,165.17,165.21,165.05,165.06,980.0
2019-01-15 11:50:00,165.28,165.3,165.05,165.17,5800.0,165.28,165.3,165.05,165.17,5800.0
2019-01-15 11:55:00,165.31,165.67,165.31,165.67,1229.0,165.31,165.67,165.31,165.67,1229.0
2019-01-15 12:00:00,165.67,165.67,165.12,165.12,1750.0,165.67,165.67,165.12,165.12,1750.0
2019-01-15 12:05:00,165.07,165.35,165.07,165.25,2218.0,165.07,165.35,165.07,165.25,2218.0
2019-01-15 12:10:00,165.24,165.4,165.23,165.4,700.0,165.24,165.4,165.23,165.4,700.0
2019-01-15 12:15:00,165.5,165.56,165.39,165.52,1766.0,165.5,165.56,165.39,165.52,1766.0
2019-01-15 12:20:00,165.58,165.83,165.58,165.83,1000.0,165.58,165.83,165.58,165.83,1000.0
2019-01-15 12:25:00,165.79,165.8,165.7,165.74,1410.0,165.79,165.8,165.7,165.74,1410.0
2019-01-15 12:30:00,165.78,165.81,165.41,165.57,3100.0,165.78,165.81,165.41,165.57,3100.0
2019-01-15 12:35:00,165.63,165.63,165.51,165.58,2272.0,165.63,165.63,165.51,165.58,2272.0
2019-01-15 12:40:00,165.64,165.73,165.38,165.56,3610.0,165.64,165.73,165.38,165.56,3610.0
2019-01-15 12:45:00,165.55,165.81,165.43,165.81,1000.0,165.55,165.81,165.43,165.81,1000.0
2019-01-15 12:50:00,165.7,165.91,165.7,165.83,4427.0,165.7,165.91,165.7,165.83,4427.0
2019-01-15 12:55:00,165.75,165.75,165.42,165.52,1550.0,165.75,165.75,165.42,165.52,1550.0
2019-01-15 13:00:00,165.59,165.59,165.22,165.22,1900.0,165.59,165.59,165.22,165.22,1900.0
2019-01-15 13:05:00,165.16,165.17,165.12,165.12,300.0,165.16,165.17,165.12,165.12,300.0
2019-01-15 13:10:00,165.04,165.31,165.04,165.16,5972.0,165.04,165.31,165.04,165.16,5972.0
2019-01-15 13:15:00,165.26,165.26,164.7,164.7,12731.0,165.26,165.26,164.7,164.7,12731.0
2019-01-15 13:20:00,164.73,164.79,164.25,164.32,12259.0,164.73,164.79,164.25,164.32,12259.0
2019-01-15 13:25:00,164.33,164.62,164.33,164.62,1173.0,164.33,164.62,164.33,164.62,1173.0
2019-01-15 13:30:00,164.67,165.15,164.67,164.9,1300.0,164.67,165.15,164.67,164.9,1300.0
2019-01-15 13:35:00,165.07,165.28,164.99,165.11,2300.0,165.07,165.28,164.99,165.11,2300.0
2019-01-15 13:40:00,165.11,165.11,164.82,164.82,600.0,165.11,165.11,164.82,164.82,600.0
2019-01-15 13:45:00,164.91,165.06,164.85,165.06,1900.0,164.91,165.06,164.85,165.06,1900.0
2019-01-15 13:50:00,165.07,165.33,165.07,165.19,1700.0,165.07,165.33,165.07,165.19,1700.0
2019-01-15 13:55:00,165.14,165.14,164.82,164.82,3204.0,165.14,165.14,164.82,164.82,3204.0
2019-01-15 14:00:00,164.91,165.09,164.74,164.91,2000.0,164.91,165.09,164.74,164.91,2000.0
2019-01-15 14:05:00,164.74,164.74,164.45,164.46,1154.0,164.74,164.74,164.45,164.46,1154.0
2019-01-15 14:10:00,164.5,164.51,164.24,164.39,700.0,164.5,164.51,164.24,164.39,700.0
2019-01-15 14:15:00,164.19,164.47,164.16,164.47,3485.0,164.19,164.47,164.16,164.47,3485.0
2019-01-15 14:20:00,164.31,164.57,164.31,164.47,1799.0,164.31,164.57,164.31,164.47,1799.0
2019-01-15 14:25:00,164.49,164.49,163.59,163.78,1100.0,164.49,164.49,163.59,163.78,1100.0
2019-01-15 14:30:00,163.79,163.94,163.79,163.91,2000.0,163.79,163.94,163.79,163.91,2000.0
2019-01-15 14:35:00,163.9,163.98,163.49,163.52,3200.0,163.9,163.98,163.49,163.52,3200.0
2019-01-15 14:40:00,163.66,164.06,163.54,163.98,4394.0,163.66,164.06,163.54,163.98,4394.0
2019-01-15 14:45:00,164.04,164.11,163.9,163.94,2293.0,164.04,164.11,163.9,163.94,2293.0
2019-01-15 14:50:00,163.92,164.29,163.92,164.21,2200.0,163.92,164.29,163.92,164.21,2200.0
2019-01-15 14:55:00,164.15,164.15,163.81,163.94,2977.0,164.15,164.15,163.81,163.94,2977.0
2019-01-15 15:00:00,164.04,164.2,164.04,164.12,2200.0,164.04,164.2,164.04,164.12,2200.0
2019-01-15 15:05:00,164.23,164.73,164.23,164.73,4304.0,164.23,164.73,164.23,164.73,4304.0
2019-01-15 15:10:00,164.65,164.72,164.57,164.72,2300.0,164.65,164.72,164.57,164.72,2300.0
2019-01-15 15:15:00,164.79,164.95,164.63,164.75,1973.0,164.79,164.95,164.63,164.75,1973.0
2019-01-15 15:20:00,164.62,164.79,164.62,164.64,1660.0,164.62,164.79,164.62,164.64,1660.0
2019-01-15 15:25:00,164.64,164.73,164.6,164.71,4496.0,164.64,164.73,164.6,164.71,4496.0
2019-01-15 15:30:00,164.73,164.85,164.54,164.59,1800.0,164.73,164.85,164.54,164.59,1800.0
2019-01-15 15:35:00,164.56,164.6,164.46,164.6,2850.0,164.56,164.6,164.46,164.6,2850.0
2019-01-15 15:40:00,164.5,164.66,164.49,164.59,2917.0,164.5,164.66,164.49,164.59,2917.0
2019-01-15 15:45:00,164.55,164.74,164.5,164.53,7922.0,164.55,164.74,164.5,164.53,7922.0
2019-01-15 15:50:00,164.51,164.56,164.41,164.52,5500.0,164.51,164.56,164.41,164.52,5500.0
2019-01-15 15:55:00,164.56,164.63,164.32,164.39,9547.0,164.56,164.63,164.32,164.39,9547.0
2019-01-16 09:30:00,164.11,164.78,163.82,164.78,6209.0,164.11,164.78,163.82,164.78,6209.0
2019-01-16 09:35:00,164.4,164.5,163.52,163.97,9139.0,164.4,164.5,163.52,163.97,9139.0
2019-01-16 09:40:00,163.97,164.68,163.71,164.08,22760.0,163.97,164.68,163.71,164.08,22760.0
2019-01-16 09:45:00,163.6,163.95,163.5,163.95,4263.0,163.6,163.95,163.5,163.95,4263.0
2019-01-16 09:50:00,163.95,163.95,163.62,163.88,4192.0,163.95,163.95,163.62,163.88,4192.0
2019-01-16 09:55:00,163.8,164.12,163.8,164.02,3030.0,163.8,164.12,163.8,164.02,3030.0
2019-01-16 10:00:00,163.87,164.24,163.65,163.65,8436.0,163.87,164.24,163.65,163.65,8436.0
2019-01-16 10:05:00,163.62,163.65,163.44,163.46,400.0,163.62,163.65,163.44,163.46,400.0
2019-01-16 10:10:00,163.65,163.65,163.29,163.5,2694.0,163.65,163.65,163.29,163.5,2694.0
2019-01-16 10:15:00,163.57,163.57,162.84,163.0,4213.0,163.57,163.57,162.84,163.0,4213.0
2019-01-16 10:20:00,162.61,162.68,162.34,162.49,5042.0,162.61,162.68,162.34,162.49,5042.0
2019-01-16 10:25:00,162.59,162.77,162.59,162.75,1805.0,162.59,162.77,162.59,162.75,1805.0
2019-01-16 10:30:00,162.89,162.9,162.39,162.61,3100.0,162.89,162.9,162.39,162.61,3100.0
2019-01-16 10:35:00,162.61,163.41,162.38,163.25,13743.0,162.61,163.41,162.38,163.25,13743.0
2019-01-16 10:40:00,163.25,163.84,163.24,163.55,1857.0,163.25,163.84,163.24,163.55,1857.0
2019-01-16 10:45:00,163.4,163.62,163.2,163.62,1804.0,163.4,163.62,163.2,163.62,1804.0
2019-01-16 10:50:00,163.9,164.3,163.9,164.15,2344.0,163.9,164.3,163.9,164.15,2344.0
2019-01-16 10:55:00,164.09,164.39,164.01,164.26,1800.0,164.09,164.39,164.01,164.26,1800.0
2019-01-16 11:00:00,164.16,164.21,163.9,163.9,1100.0,164.16,164.21,163.9,163.9,1100.0
2019-01-16 11:05:00,164.09,164.09,163.86,163.87,400.0,164.09,164.09,163.86,163.87,400.0
2019-01-16 11:10:00,163.87,164.28,163.87,164.28,1630.0,163.87,164.28,163.87,164.28,1630.0
2019-01-16 11:15:00,164.27,164.73,164.26,164.47,2525.0,164.27,164.73,164.26,164.47,2525.0
2019-01-16 11:20:00,164.51,164.52,164.3,164.37,900.0,164.51,164.52,164.3,164.37,900.0
2019-01-16 11:25:00,164.29,164.39,164.1,164.39,1100.0,164.29,164.39,164.1,164.39,1100.0
2019-01-16 11:30:00,164.38,164.6,164.38,164.45,1499.0,164.38,164.6,164.38,164.45,1499.0
2019-01-16 11:35:00,164.53,164.72,164.36,164.56,5912.0,164.53,164.72,164.36,164.56,5912.0
2019-01-16 11:40:00,164.66,164.67,164.45,164.45,1485.0,164.66,164.67,164.45,164.45,1485.0
2019-01-16 11:45:00,164.26,164.31,163.97,163.97,2000.0,164.26,164.31,163.97,163.97,2000.0
2019-01-16 11:50:00,164.13,164.41,164.13,164.24,3100.0,164.13,164.41,164.13,164.24,3100.0
2019-01-16 11:55:00,164.24,164.42,164.09,164.42,6831.0,164.24,164.42,164.09,164.42,6831.0
2019-01-16 12:00:00,164.43,164.62,164.4,164.51,1659.0,164.43,164.62,164.4,164.51,1659.0
2019-01-16 12:05:00,164.47,164.57,164.32,164.43,6600.0,164.47,164.57,164.32,164.43,6600.0
2019-01-16 12:10:00,164.37,164.57,164.35,164.42,3854.0,164.37,164.57,164.35,164.42,3854.0
2019-01-16 12:15:00,164.26,164.28,163.91,164.02,3900.0,164.26,164.28,163.91,164.02,3900.0
2019-01-16 12:20:00,163.83,164.16,163.81,164.16,4075.0,163.83,164.16,163.81,164.16,4075.0
2019-01-16 12:25:00,163.88,163.88,163.88,163.88,100.0,163.88,163.88,163.88,163.88,100.0
2019-01-16 12:30:00,164.05,164.17,164.05,164.17,500.0,164.05,164.17,164.05,164.17,500.0
2019-01-16 12:35:00,164.29,164.31,163.99,164.11,3140.0,164.29,164.31,163.99,164.11,3140.0
2019-01-16 12:40:00,164.14,164.27,164.14,164.27,900.0,164.14,164.27,164.14,164.27,900.0
2019-01-16 12:45:00,164.32,164.61,164.17,164.61,600.0,164.32,164.61,164.17,164.61,600.0
2019-01-16 12:50:00,164.66,164.73,164.59,164.73,548.0,164.66,164.73,164.59,164.73,548.0
2019-01-16 12:55:00,164.8,164.9,164.67,164.67,2312.0,164.8,164.9,164.67,164.67,2312.0
2019-01-16 13:00:00,164.61,164.61,164.37,164.37,1534.0,164.61,164.61,164.37,164.37,1534.0
2019-01-16 13:05:00,164.35,164.87,164.35,164.8,2640.0,164.35,164.87,164.35,164.8,2640.0
2019-01-16 13:10:00,164.94,164.94,164.61,164.61,1258.0,164.94,164.94,164.61,164.61,1258.0
2019-01-16 13:15:00,164.57,164.84,164.57,164.84,1862.0,164.57,164.84,164.57,164.84,1862.0
2019-01-16 13:20:00,164.67,164.67,164.67,164.67,100.0,164.67,164.67,164.67,164.67,100.0
2019-01-16 13:25:00,164.64,165.1,164.64,164.94,5896.0,164.64,165.1,164.64,164.94,5896.0
2019-01-16 13:30:00,165.0,165.0,164.81,164.92,5010.0,165.0,165.0,164.81,164.92,5010.0
2019-01-16 13:35:00,164.83,164.86,164.63,164.81,7421.0,164.83,164.86,164.63,164.81,7421.0
2019-01-16 13:40:00,164.81,164.82,164.8,164.81,704.0,164.81,164.82,164.8,164.81,704.0
2019-01-16 13:45:00,164.77,164.95,164.77,164.95,800.0,164.77,164.95,164.77,164.95,800.0
2019-01-16 13:50:00,164.93,164.93,164.78,164.78,700.0,164.93,164.93,164.78,164.78,700.0
2019-01-16 13:55:00,164.93,165.19,164.88,165.08,4248.0,164.93,165.19,164.88,165.08,4248.0
2019-01-16 14:00:00,165.09,165.21,165.01,165.01,1633.0,165.09,165.21,165.01,165.01,1633.0
2019-01-16 14:05:00,165.05,165.05,164.95,164.95,570.0,165.05,165.05,164.95,164.95,570.0
2019-01-16 14:10:00,164.9,164.96,164.88,164.92,1119.0,164.9,164.96,164.88,164.92,1119.0
2019-01-16 14:15:00,165.0,165.13,165.0,165.12,400.0,165.0,165.13,165.0,165.12,400.0
2019-01-16 14:20:00,165.11,165.14,165.04,165.11,1545.0,165.11,165.14,165.04,165.11,1545.0
2019-01-16 14:25:00,165.13,165.25,165.12,165.17,1900.0,165.13,165.25,165.12,165.17,1900.0
2019-01-16 14:30:00,165.22,165.23,165.19,165.19,400.0,165.22,165.23,165.19,165.19,400.0
2019-01-16 14:35:00,165.29,165.43,165.29,165.43,700.0,165.29,165.43,165.29,165.43,700.0
2019-01-16 14:40:00,165.48,165.51,165.32,165.42,2820.0,165.48,165.51,165.32,165.42,2820.0
2019-01-16 14:45:00,165.46,165.57,165.45,165.57,600.0,165.46,165.57,165.45,165.57,600.0
2019-01-16 14:50:00,165.66,165.86,165.58,165.77,4606.0,165.66,165.86,165.58,165.77,4606.0
2019-01-16 14:55:00,165.72,165.75,165.52,165.59,1858.0,165.72,165.75,165.52,165.59,1858.0
2019-01-16 15:00:00,165.51,165.64,165.23,165.64,3833.0,165.51,165.64,165.23,165.64,3833.0
2019-01-16 15:05:00,165.64,165.66,165.41,165.41,1710.0,165.64,165.66,165.41,165.41,1710.0
2019-01-16 15:10:00,165.45,165.57,165.44,165.52,2200.0,165.45,165.57,165.44,165.52,2200.0
2019-01-16 15:15:00,165.47,165.55,165.39,165.44,4895.0,165.47,165.55,165.39,165.44,4895.0
2019-01-16 15:20:00,165.52,165.53,165.29,165.32,5550.0,165.52,165.53,165.29,165.32,5550.0
2019-01-16 15:25:00,165.24,165.45,165.05,165.34,3037.0,165.24,165.45,165.05,165.34,3037.0
2019-01-16 15:30:00,165.35,165.35,165.04,165.08,3107.0,165.35,165.35,165.04,165.08,3107.0
2019-01-16 15:35:00,165.13,165.35,165.13,165.31,8266.0,165.13,165.35,165.13,165.31,8266.0
2019-01-16 15:40:00,165.33,165.36,165.14,165.25,5600.0,165.33,165.36,165.14,165.25,5600.0
2019-01-16 15:45:00,165.32,165.32,165.16,165.25,7147.0,165.32,165.32,165.16,165.25,7147.0
2019-01-16 15:50:00,165.21,165.22,165.01,165.12,9901.0,165.21,165.22,165.01,165.12,9901.0
2019-01-16 15:55:00,165.14,165.14,164.77,164.93,19764.0,165.14,165.14,164.77,164.93,19764.0
2019-01-17 09:30:00,164.28,165.79,164.28,165.78,4897.0,164.28,165.79,164.28,165.78,4897.0
2019-01-17 09:35:00,165.56,165.56,165.56,165.56,100.0,165.56,165.56,165.56,165.56,100.0
2019-01-17 09:40:00,165.54,166.04,165.0,165.97,15604.0,165.54,166.04,165.0,165.97,15604.0
2019-01-17 09:45:00,166.48,166.7,165.96,166.4,17913.0,166.48,166.7,165.96,166.4,17913.0
2019-01-17 09:50:00,166.5,166.69,166.09,166.2,4000.0,166.5,166.69,166.09,166.2,4000.0
2019-01-17 09:55:00,166.19,167.06,166.19,166.94,4230.0,166.19,167.06,166.19,166.94,4230.0
2019-01-17 10:00:00,167.06,167.06,166.61,166.61,1500.0,167.06,167.06,166.61,166.61,1500.0
2019-01-17 10:05:00,166.8,167.28,166.66,166.66,4599.0,166.8,167.28,166.66,166.66,4599.0
2019-01-17 10:10:00,167.14,167.21,166.75,166.97,5568.0,167.14,167.21,166.75,166.97,5568.0
2019-01-17 10:15:00,167.04,167.43,166.78,167.19,15972.0,167.04,167.43,166.78,167.19,15972.0
2019-01-17 10:20:00,167.28,167.33,167.07,167.33,1700.0,167.28,167.33,167.07,167.33,1700.0
2019-01-17 10:25:00,167.48,167.7,167.43,167.65,4200.0,167.48,167.7,167.43,167.65,4200.0
2019-01-17 10:30:00,167.35,167.35,166.82,167.25,2200.0,167.35,167.35,166.82,167.25,2200.0
2019-01-17 10:35:00,167.33,167.43,166.69,166.69,6841.0,167.33,167.43,166.69,166.69,6841.0
2019-01-17 10:40:00,166.9,166.9,166.3,166.5,10981.0,166.9,166.9,166.3,166.5,10981.0
2019-01-17 10:45:00,166.3,166.3,165.7,166.19,2150.0,166.3,166.3,165.7,166.19,2150.0
2019-01-17 10:50:00,166.32,166.48,166.2,166.47,1628.0,166.32,166.48,166.2,166.47,1628.0
2019-01-17 10:55:00,166.35,166.58,166.12,166.12,1604.0,166.35,166.58,166.12,166.12,1604.0
2019-01-17 11:00:00,166.07,166.33,165.92,166.2,4129.0,166.07,166.33,165.92,166.2,4129.0
2019-01-17 11:05:00,166.2,166.2,165.86,166.07,2100.0,166.2,166.2,165.86,166.07,2100.0
2019-01-17 11:10:00,166.07,166.07,166.07,166.07,0.0,166.07,166.07,166.07,166.07,0.0
2019-01-17 11:15:00,166.07,166.08,165.86,166.02,900.0,166.07,166.08,165.86,166.02,900.0
2019-01-17 11:20:00,166.04,166.05,165.54,165.57,2853.0,166.04,166.05,165.54,165.57,2853.0
2019-01-17 11:25:00,165.73,165.93,165.59,165.93,1801.0,165.73,165.93,165.59,165.93,1801.0
2019-01-17 11:30:00,165.76,166.1,165.76,166.02,2100.0,165.76,166.1,165.76,166.02,2100.0
2019-01-17 11:35:00,165.99,166.08,165.85,165.98,3196.0,165.99,166.08,165.85,165.98,3196.0
2019-01-17 11:40:00,166.07,166.4,166.06,166.39,1699.0,166.07,166.4,166.06,166.39,1699.0
2019-01-17 11:45:00,166.58,166.69,166.37,166.57,800.0,166.58,166.69,166.37,166.57,800.0
2019-01-17 11:50:00,166.63,166.79,166.45,166.74,1200.0,166.63,166.79,166.45,166.74,1200.0
2019-01-17 11:55:00,166.8,166.89,166.63,166.82,3030.0,166.8,166.89,166.63,166.82,3030.0
2019-01-17 12:00:00,166.67,167.07,166.51,166.51,1700.0,166.67,167.07,166.51,166.51,1700.0
2019-01-17 12:05:00,166.45,166.47,166.22,166.47,600.0,166.45,166.47,166.22,166.47,600.0
2019-01-17 12:10:00,166.33,166.61,166.2,166.61,4914.0,166.33,166.61,166.2,166.61,4914.0
2019-01-17 12:15:00,166.65,166.79,166.64,166.79,600.0,166.65,166.79,166.64,166.79,600.0
2019-01-17 12:20:00,166.75,167.02,166.72,166.98,1600.0,166.75,167.02,166.72,166.98,1600.0
2019-01-17 12:25:00,166.95,166.96,166.4,166.49,3300.0,166.95,166.96,166.4,166.49,3300.0
2019-01-17 12:30:00,166.41,166.41,166.12,166.12,200.0,166.41,166.41,166.12,166.12,200.0
2019-01-17 12:35:00,166.38,166.62,166.14,166.52,5037.0,166.38,166.62,166.14,166.52,5037.0
2019-01-17 12:40:00,166.64,166.64,166.55,166.63,500.0,166.64,166.64,166.55,166.63,500.0
2019-01-17 12:45:00,166.65,166.65,166.41,166.48,1200.0,166.65,166.65,166.41,166.48,1200.0
2019-01-17 12:50:00,166.56,166.82,166.56,166.64,3581.0,166.56,166.82,166.56,166.64,3581.0
2019-01-17 12:55:00,166.64,166.7,166.44,166.54,1900.0,166.64,166.7,166.44,166.54,1900.0
2019-01-17 13:00:00,166.69,166.69,166.61,166.69,400.0,166.69,166.69,166.61,166.69,400.0
2019-01-17 13:05:00,166.69,166.82,166.69,166.72,2982.0,166.69,166.82,166.69,166.72,2982.0
2019-01-17 13:10:00,166.67,166.93,166.65,166.87,1930.0,166.67,166.93,166.65,166.87,1930.0
2019-01-17 13:15:00,166.94,167.04,166.9,166.9,1700.0,166.94,167.04,166.9,166.9,1700.0
2019-01-17 13:20:00,166.89,167.08,166.88,166.97,1999.0,166.89,167.08,166.88,166.97,1999.0
2019-01-17 13:25:00,166.97,167.2,166.92,167.02,3010.0,166.97,167.2,166.92,167.02,3010.0
2019-01-17 13:30:00,167.14,167.32,167.06,167.3,2900.0,167.14,167.32,167.06,167.3,2900.0
2019-01-17 13:35:00,167.23,167.29,167.1,167.28,800.0,167.23,167.29,167.1,167.28,800.0
2019-01-17 13:40:00,167.24,167.25,167.13,167.16,2000.0,167.24,167.25,167.13,167.16,2000.0
2019-01-17 13:45:00,167.08,167.1,166.83,166.83,900.0,167.08,167.1,166.83,166.83,900.0
2019-01-17 13:50:00,166.78,167.06,166.75,166.93,7224.0,166.78,167.06,166.75,166.93,7224.0
2019-01-17 13:55:00,167.06,167.18,166.91,166.91,1314.0,167.06,167.18,166.91,166.91,1314.0
2019-01-17 14:00:00,166.97,166.98,166.8,166.86,2775.0,166.97,166.98,166.8,166.86,2775.0
2019-01-17 14:05:00,167.01,167.05,166.76,167.05,1509.0,167.01,167.05,166.76,167.05,1509.0
2019-01-17 14:10:00,167.05,167.22,166.93,167.15,2500.0,167.05,167.22,166.93,167.15,2500.0
2019-01-17 14:15:00,167.04,167.04,167.04,167.04,100.0,167.04,167.04,167.04,167.04,100.0
2019-01-17 14:20:00,167.01,167.13,166.93,166.99,1900.0,167.01,167.13,166.93,166.99,1900.0
2019-01-17 14:25:00,167.04,167.27,167.04,167.19,5020.0,167.04,167.27,167.04,167.19,5020.0
2019-01-17 14:30:00,167.12,167.24,166.99,166.99,2326.0,167.12,167.24,166.99,166.99,2326.0
2019-01-17 14:35:00,167.09,167.6,167.06,167.52,2324.0,167.09,167.6,167.06,167.52,2324.0
2019-01-17 14:40:00,167.46,167.94,167.46,167.9,2802.0,167.46,167.94,167.46,167.9,2802.0
2019-01-17 14:45:00,168.0,168.31,167.74,167.96,5339.0,168.0,168.31,167.74,167.96,5339.0
2019-01-17 14:50:00,167.96,168.26,167.71,168.18,14301.0,167.96,168.26,167.71,168.18,14301.0
2019-01-17 14:55:00,168.33,168.33,167.62,167.65,8895.0,168.33,168.33,167.62,167.65,8895.0
2019-01-17 15:00:00,167.4,167.63,167.22,167.33,12240.0,167.4,167.63,167.22,167.33,12240.0
2019-01-17 15:05:00,167.22,167.52,167.2,167.45,4922.0,167.22,167.52,167.2,167.45,4922.0
2019-01-17 15:10:00,167.41,167.5,167.3,167.3,1869.0,167.41,167.5,167.3,167.3,1869.0
2019-01-17 15:15:00,167.3,167.63,167.29,167.63,3200.0,167.3,167.63,167.29,167.63,3200.0
2019-01-17 15:20:00,167.6,167.86,167.57,167.77,3000.0,167.6,167.86,167.57,167.77,3000.0
2019-01-17 15:25:00,167.84,168.14,167.72,168.14,9305.0,167.84,168.14,167.72,168.14,9305.0
2019-01-17 15:30:00,168.14,168.23,167.9,168.07,3645.0,168.14,168.23,167.9,168.07,3645.0
2019-01-17 15:35:00,168.07,168.14,167.97,168.03,3421.0,168.07,168.14,167.97,168.03,3421.0
2019-01-17 15:40:00,168.06,168.06,167.83,167.85,4502.0,168.06,168.06,167.83,167.85,4502.0
2019-01-17 15:45:00,167.82,167.87,167.69,167.75,8940.0,167.82,167.87,167.69,167.75,8940.0
2019-01-17 15:50:00,167.71,167.71,167.37,167.43,11479.0,167.71,167.71,167.37,167.43,11479.0
2019-01-17 15:55:00,167.44,167.91,167.43,167.91,18697.0,167.44,167.91,167.43,167.91,18697.0
2019-01-18 09:30:00,168.74,169.23,168.46,168.69,9864.0,168.74,169.23,168.46,168.69,9864.0
2019-01-18 09:35:00,168.69,169.7,168.16,168.3,28385.0,168.69,169.7,168.16,168.3,28385.0
2019-01-18 09:40:00,168.22,168.65,167.64,167.97,8971.0,168.22,168.65,167.64,167.97,8971.0
2019-01-18 09:45:00,168.22,168.45,167.77,168.21,8734.0,168.22,168.45,167.77,168.21,8734.0
2019-01-18 09:50:00,167.95,168.5,167.79,168.5,2934.0,167.95,168.5,167.79,168.5,2934.0
2019-01-18 09:55:00,168.43,168.43,167.9,168.18,4247.0,168.43,168.43,167.9,168.18,4247.0
2019-01-18 10:00:00,168.16,168.88,168.15,168.81,3600.0,168.16,168.88,168.15,168.81,3600.0
2019-01-18 10:05:00,168.63,168.75,168.27,168.75,3336.0,168.63,168.75,168.27,168.75,3336.0
2019-01-18 10:10:00,168.84,169.04,168.67,168.9,1100.0,168.84,169.04,168.67,168.9,1100.0
2019-01-18 10:15:00,169.03,169.39,168.82,169.23,3605.0,169.03,169.39,168.82,169.23,3605.0
2019-01-18 10:20:00,169.05,169.23,168.95,169.22,1700.0,169.05,169.23,168.95,169.22,1700.0
2019-01-18 10:25:00,169.21,169.34,169.03,169.03,1200.0,169.21,169.34,169.03,169.03,1200.0
2019-01-18 10:30:00,169.22,169.44,169.19,169.19,5508.0,169.22,169.44,169.19,169.19,5508.0
2019-01-18 10:35:00,169.14,169.42,169.07,169.2,20496.0,169.14,169.42,169.07,169.2,20496.0
2019-01-18 10:40:00,169.28,169.84,169.14,169.63,9677.0,169.28,169.84,169.14,169.63,9677.0
2019-01-18 10:45:00,169.77,169.97,169.69,169.83,7200.0,169.77,169.97,169.69,169.83,7200.0
2019-01-18 10:50:00,169.75,170.37,169.75,170.25,18578.0,169.75,170.37,169.75,170.25,18578.0
2019-01-18 10:55:00,170.25,170.25,169.7,169.72,2504.0,170.25,170.25,169.7,169.72,2504.0
2019-01-18 11:00:00,169.7,170.0,169.69,169.85,4200.0,169.7,170.0,169.69,169.85,4200.0
2019-01-18 11:05:00,169.86,169.87,169.48,169.84,11600.0,169.86,169.87,169.48,169.84,11600.0
2019-01-18 11:10:00,169.82,169.82,169.71,169.78,850.0,169.82,169.82,169.71,169.78,850.0
2019-01-18 11:15:00,169.78,170.1,169.77,169.94,3184.0,169.78,170.1,169.77,169.94,3184.0
2019-01-18 11:20:00,169.83,170.29,169.83,170.26,4436.0,169.83,170.29,169.83,170.26,4436.0
2019-01-18 11:25:00,170.25,170.33,170.2,170.32,1600.0,170.25,170.33,170.2,170.32,1600.0
2019-01-18 11:30:00,170.27,170.34,170.16,170.19,4657.0,170.27,170.34,170.16,170.19,4657.0
2019-01-18 11:35:00,170.26,170.26,169.87,170.0,1784.0,170.26,170.26,169.87,170.0,1784.0
2019-01-18 11:40:00,169.89,169.92,169.68,169.78,3100.0,169.89,169.92,169.68,169.78,3100.0
2019-01-18 11:45:00,169.68,169.77,169.52,169.72,2229.0,169.68,169.77,169.52,169.72,2229.0
2019-01-18 11:50:00,169.81,169.82,169.35,169.5,1742.0,169.81,169.82,169.35,169.5,1742.0
2019-01-18 11:55:00,169.58,169.81,169.37,169.77,5909.0,169.58,169.81,169.37,169.77,5909.0
2019-01-18 12:00:00,169.77,169.94,169.61,169.93,4437.0,169.77,169.94,169.61,169.93,4437.0
2019-01-18 12:05:00,169.93,170.11,169.85,170.11,4741.0,169.93,170.11,169.85,170.11,4741.0
2019-01-18 12:10:00,170.18,170.44,170.12,170.31,3602.0,170.18,170.44,170.12,170.31,3602.0
2019-01-18 12:15:00,170.32,170.43,170.22,170.31,2600.0,170.32,170.43,170.22,170.31,2600.0
2019-01-18 12:20:00,170.36,170.48,170.01,170.12,5270.0,170.36,170.48,170.01,170.12,5270.0
2019-01-18 12:25:00,170.24,170.53,170.12,170.44,66526.0,170.24,170.53,170.12,170.44,66526.0
2019-01-18 12:30:00,170.56,171.24,170.56,171.12,7847.0,170.56,171.24,170.56,171.12,7847.0
2019-01-18 12:35:00,170.96,170.96,170.71,170.89,5970.0,170.96,170.96,170.71,170.89,5970.0
2019-01-18 12:40:00,171.07,171.27,170.89,170.91,4800.0,171.07,171.27,170.89,170.91,4800.0
2019-01-18 12:45:00,170.91,171.08,170.91,170.95,1200.0,170.91,171.08,170.91,170.95,1200.0
2019-01-18 12:50:00,171.02,171.15,170.95,171.04,3500.0,171.02,171.15,170.95,171.04,3500.0
2019-01-18 12:55:00,171.05,171.07,170.62,170.91,5118.0,171.05,171.07,170.62,170.91,5118.0
2019-01-18 13:00:00,170.91,170.91,170.41,170.57,4554.0,170.91,170.91,170.41,170.57,4554.0
2019-01-18 13:05:00,170.53,170.63,170.35,170.52,2600.0,170.53,170.63,170.35,170.52,2600.0
2019-01-18 13:10:00,170.6,170.6,170.39,170.57,2214.0,170.6,170.6,170.39,170.57,2214.0
2019-01-18 13:15:00,170.44,170.44,170.19,170.2,1850.0,170.44,170.44,170.19,170.2,1850.0
2019-01-18 13:20:00,170.27,170.28,169.84,169.92,4693.0,170.27,170.28,169.84,169.92,4693.0
2019-01-18 13:25:00,169.81,169.93,169.37,169.5,1509.0,169.81,169.93,169.37,169.5,1509.0
2019-01-18 13:30:00,169.58,169.66,169.41,169.47,1964.0,169.58,169.66,169.41,169.47,1964.0
2019-01-18 13:35:00,169.5,169.57,169.43,169.45,1804.0,169.5,169.57,169.43,169.45,1804.0
2019-01-18 13:40:00,169.48,170.09,169.48,169.86,7482.0,169.48,170.09,169.48,169.86,7482.0
2019-01-18 13:45:00,169.9,170.06,169.53,170.02,4312.0,169.9,170.06,169.53,170.02,4312.0
2019-01-18 13:50:00,170.19,170.35,169.8,169.87,9976.0,170.19,170.35,169.8,169.87,9976.0
2019-01-18 13:55:00,170.06,170.17,169.76,170.06,2000.0,170.06,170.17,169.76,170.06,2000.0
2019-01-18 14:00:00,169.8,169.85,169.76,169.85,2032.0,169.8,169.85,169.76,169.85,2032.0
2019-01-18 14:05:00,169.91,169.91,169.7,169.88,11649.0,169.91,169.91,169.7,169.88,11649.0
2019-01-18 14:10:00,169.88,170.06,169.82,169.84,1500.0,169.88,170.06,169.82,169.84,1500.0
2019-01-18 14:15:00,169.93,170.13,169.82,169.9,2608.0,169.93,170.13,169.82,169.9,2608.0
2019-01-18 14:20:00,169.85,169.95,169.61,169.87,4067.0,169.85,169.95,169.61,169.87,4067.0
2019-01-18 14:25:00,169.5,169.81,169.5,169.81,900.0,169.5,169.81,169.5,169.81,900.0
2019-01-18 14:30:00,169.74,169.96,169.5,169.59,2100.0,169.74,169.96,169.5,169.59,2100.0
2019-01-18 14:35:00,169.43,169.85,169.43,169.78,3040.0,169.43,169.85,169.43,169.78,3040.0
2019-01-18 14:40:00,169.62,169.76,169.32,169.32,2600.0,169.62,169.76,169.32,169.32,2600.0
2019-01-18 14:45:00,169.53,169.77,169.36,169.77,14800.0,169.53,169.77,169.36,169.77,14800.0
2019-01-18 14:50:00,169.61,169.94,169.55,169.86,4460.0,169.61,169.94,169.55,169.86,4460.0
2019-01-18 14:55:00,169.73,169.99,169.58,169.83,4940.0,169.73,169.99,169.58,169.83,4940.0
2019-01-18 15:00:00,169.83,170.0,169.6,169.79,7000.0,169.83,170.0,169.6,169.79,7000.0
2019-01-18 15:05:00,169.65,169.94,169.65,169.75,8022.0,169.65,169.94,169.65,169.75,8022.0
2019-01-18 15:10:00,169.72,170.0,169.56,170.0,11250.0,169.72,170.0,169.56,170.0,11250.0
2019-01-18 15:15:00,169.95,170.07,169.91,169.97,3425.0,169.95,170.07,169.91,169.97,3425.0
2019-01-18 15:20:00,169.95,170.03,169.71,169.75,6160.0,169.95,170.03,169.71,169.75,6160.0
2019-01-18 15:25:00,169.69,169.89,169.65,169.79,4815.0,169.69,169.89,169.65,169.79,4815.0
2019-01-18 15:30:00,169.77,169.83,169.4,169.44,9300.0,169.77,169.83,169.4,169.44,9300.0
2019-01-18 15:35:00,169.5,169.62,169.43,169.5,22340.0,169.5,169.62,169.43,169.5,22340.0
2019-01-18 15:40:00,169.54,169.6,169.44,169.47,17256.0,169.54,169.6,169.44,169.47,17256.0
2019-01-18 15:45:00,169.51,169.54,169.29,169.47,13811.0,169.51,169.54,169.29,169.47,13811.0
2019-01-18 15:50:00,169.39,169.42,169.14,169.31,14946.0,169.39,169.42,169.14,169.31,14946.0
2019-01-18 15:55:00,169.34,169.55,169.12,169.55,33775.0,169.34,169.55,169.12,169.55,33775.0
2019-01-22 09:30:00,168.21,169.02,168.03,168.14,20236.0,168.21,169.02,168.03,168.14,20236.0
2019-01-22 09:35:00,168.43,168.98,168.36,168.55,4468.0,168.43,168.98,168.36,168.55,4468.0
2019-01-22 09:40:00,168.47,169.21,168.43,169.21,4504.0,168.47,169.21,168.43,169.21,4504.0
2019-01-22 09:45:00,168.92,169.07,168.63,168.98,3335.0,168.92,169.07,168.63,168.98,3335.0
2019-01-22 09:50:00,169.09,169.14,168.32,168.78,20444.0,169.09,169.14,168.32,168.78,20444.0
2019-01-22 09:55:00,168.86,169.21,168.83,169.03,3874.0,168.86,169.21,168.83,169.03,3874.0
2019-01-22 10:00:00,169.02,169.75,168.9,169.61,6161.0,169.02,169.75,168.9,169.61,6161.0
2019-01-22 10:05:00,169.54,169.54,168.76,168.97,5000.0,169.54,169.54,168.76,168.97,5000.0
2019-01-22 10:10:00,169.25,169.35,169.05,169.32,2544.0,169.25,169.35,169.05,169.32,2544.0
2019-01-22 10:15:00,169.07,169.51,169.02,169.51,4372.0,169.07,169.51,169.02,169.51,4372.0
2019-01-22 10:20:00,169.51,169.73,169.3,169.3,7050.0,169.51,169.73,169.3,169.3,7050.0
2019-01-22 10:25:00,169.38,169.41,169.26,169.28,800.0,169.38,169.41,169.26,169.28,800.0
2019-01-22 10:30:00,169.19,169.64,169.11,169.64,3201.0,169.19,169.64,169.11,169.64,3201.0
2019-01-22 10:35:00,169.55,169.75,169.36,169.63,5334.0,169.55,169.75,169.36,169.63,5334.0
2019-01-22 10:40:00,169.52,169.78,169.43,169.66,4600.0,169.52,169.78,169.43,169.66,4600.0
2019-01-22 10:45:00,169.57,169.75,169.49,169.62,5050.0,169.57,169.75,169.49,169.62,5050.0
2019-01-22 10:50:00,169.62,169.63,169.38,169.43,4600.0,169.62,169.63,169.38,169.43,4600.0
2019-01-22 10:55:00,169.43,169.59,169.36,169.56,1600.0,169.43,169.59,169.36,169.56,1600.0
2019-01-22 11:00:00,169.59,169.65,169.46,169.47,5416.0,169.59,169.65,169.46,169.47,5416.0
2019-01-22 11:05:00,169.43,169.57,169.29,169.31,7495.0,169.43,169.57,169.29,169.31,7495.0
2019-01-22 11:10:00,169.32,169.46,168.96,169.0,22199.0,169.32,169.46,168.96,169.0,22199.0
2019-01-22 11:15:00,169.05,169.09,168.79,169.09,10497.0,169.05,169.09,168.79,169.09,10497.0
2019-01-22 11:20:00,169.09,169.59,169.09,169.5,2900.0,169.09,169.59,169.09,169.5,2900.0
2019-01-22 11:25:00,169.44,169.44,169.16,169.16,9449.0,169.44,169.44,169.16,169.16,9449.0
2019-01-22 11:30:00,169.17,169.41,168.93,168.94,3245.0,169.17,169.41,168.93,168.94,3245.0
2019-01-22 11:35:00,168.86,169.09,168.79,168.8,1700.0,168.86,169.09,168.79,168.8,1700.0
2019-01-22 11:40:00,168.7,168.81,168.42,168.77,2446.0,168.7,168.81,168.42,168.77,2446.0
2019-01-22 11:45:00,168.92,169.3,168.92,169.01,1050.0,168.92,169.3,168.92,169.01,1050.0
2019-01-22 11:50:00,168.87,168.94,168.57,168.72,4564.0,168.87,168.94,168.57,168.72,4564.0
2019-01-22 11:55:00,168.45,168.45,168.17,168.22,1950.0,168.45,168.45,168.17,168.22,1950.0
2019-01-22 12:00:00,168.34,168.49,168.25,168.49,1100.0,168.34,168.49,168.25,168.49,1100.0
2019-01-22 12:05:00,168.49,169.09,168.41,168.82,3049.0,168.49,169.09,168.41,168.82,3049.0
2019-01-22 12:10:00,168.74,168.87,168.38,168.38,2800.0,168.74,168.87,168.38,168.38,2800.0
2019-01-22 12:15:00,168.22,168.22,168.22,168.22,240.0,168.22,168.22,168.22,168.22,240.0
2019-01-22 12:20:00,168.23,168.23,167.9,167.9,2900.0,168.23,168.23,167.9,167.9,2900.0
2019-01-22 12:25:00,167.89,167.89,167.52,167.65,1637.0,167.89,167.89,167.52,167.65,1637.0
2019-01-22 12:30:00,167.72,168.09,167.66,167.75,2265.0,167.72,168.09,167.66,167.75,2265.0
2019-01-22 12:35:00,167.73,168.19,167.73,168.19,2500.0,167.73,168.19,167.73,168.19,2500.0
2019-01-22 12:40:00,168.15,168.38,168.1,168.38,3400.0,168.15,168.38,168.1,168.38,3400.0
2019-01-22 12:45:00,168.36,168.36,168.07,168.14,4694.0,168.36,168.36,168.07,168.14,4694.0
2019-01-22 12:50:00,168.05,168.1,167.89,168.07,1900.0,168.05,168.1,167.89,168.07,1900.0
2019-01-22 12:55:00,167.97,168.69,167.97,168.65,2500.0,167.97,168.69,167.97,168.65,2500.0
2019-01-22 13:00:00,168.55,168.6,167.85,167.86,5500.0,168.55,168.6,167.85,167.86,5500.0
2019-01-22 13:05:00,167.9,167.99,167.9,167.99,400.0,167.9,167.99,167.9,167.99,400.0
2019-01-22 13:10:00,167.94,168.14,167.81,168.14,1820.0,167.94,168.14,167.81,168.14,1820.0
2019-01-22 13:15:00,168.18,168.22,167.37,167.37,10399.0,168.18,168.22,167.37,167.37,10399.0
2019-01-22 13:20:00,167.36,167.75,167.27,167.73,2190.0,167.36,167.75,167.27,167.73,2190.0
2019-01-22 13:25:00,167.8,168.22,167.73,168.21,3548.0,167.8,168.22,167.73,168.21,3548.0
2019-01-22 13:30:00,168.25,168.26,167.95,167.96,3185.0,168.25,168.26,167.95,167.96,3185.0
2019-01-22 13:35:00,168.22,168.37,168.18,168.28,2000.0,168.22,168.37,168.18,168.28,2000.0
2019-01-22 13:40:00,168.25,168.33,168.18,168.19,2600.0,168.25,168.33,168.18,168.19,2600.0
2019-01-22 13:45:00,168.33,168.53,168.25,168.31,2800.0,168.33,168.53,168.25,168.31,2800.0
2019-01-22 13:50:00,168.36,168.47,168.06,168.25,3000.0,168.36,168.47,168.06,168.25,3000.0
2019-01-22 13:55:00,168.29,168.45,168.29,168.37,1900.0,168.29,168.45,168.29,168.37,1900.0
2019-01-22 14:00:00,168.33,168.46,168.25,168.34,3200.0,168.33,168.46,168.25,168.34,3200.0
2019-01-22 14:05:00,168.25,168.37,168.15,168.28,2532.0,168.25,168.37,168.15,168.28,2532.0
2019-01-22 14:10:00,168.25,168.33,168.25,168.25,1000.0,168.25,168.33,168.25,168.25,1000.0
2019-01-22 14:15:00,168.25,168.36,168.04,168.11,6300.0,168.25,168.36,168.04,168.11,6300.0
2019-01-22 14:20:00,168.25,168.3,168.15,168.17,1200.0,168.25,168.3,168.15,168.17,1200.0
2019-01-22 14:25:00,168.17,168.25,168.11,168.11,900.0,168.17,168.25,168.11,168.11,900.0
2019-01-22 14:30:00,168.19,168.26,168.12,168.25,1500.0,168.19,168.26,168.12,168.25,1500.0
2019-01-22 14:35:00,168.25,168.3,168.02,168.08,2945.0,168.25,168.3,168.02,168.08,2945.0
2019-01-22 14:40:00,168.1,168.23,168.03,168.22,911.0,168.1,168.23,168.03,168.22,911.0
2019-01-22 14:45:00,168.11,168.11,167.94,168.02,6700.0,168.11,168.11,167.94,168.02,6700.0
2019-01-22 14:50:00,168.12,168.22,168.05,168.21,1301.0,168.12,168.22,168.05,168.21,1301.0
2019-01-22 14:55:00,168.23,168.3,168.03,168.19,3568.0,168.23,168.3,168.03,168.19,3568.0
2019-01-22 15:00:00,168.22,168.3,167.71,167.75,8700.0,168.22,168.3,167.71,167.75,8700.0
2019-01-22 15:05:00,167.81,167.81,167.39,167.51,3525.0,167.81,167.81,167.39,167.51,3525.0
2019-01-22 15:10:00,167.67,167.99,167.67,167.92,1428.0,167.67,167.99,167.67,167.92,1428.0
2019-01-22 15:15:00,167.86,167.99,167.73,167.81,3900.0,167.86,167.99,167.73,167.81,3900.0
2019-01-22 15:20:00,167.88,168.34,167.87,168.27,2883.0,167.88,168.34,167.87,168.27,2883.0
2019-01-22 15:25:00,168.18,168.24,168.04,168.04,5647.0,168.18,168.24,168.04,168.04,5647.0
2019-01-22 15:30:00,168.14,168.14,167.78,167.86,9257.0,168.14,168.14,167.78,167.86,9257.0
2019-01-22 15:35:00,167.79,168.29,167.71,168.28,6854.0,167.79,168.29,167.71,168.28,6854.0
2019-01-22 15:40:00,168.41,168.42,168.07,168.16,12602.0,168.41,168.42,168.07,168.16,12602.0
2019-01-22 15:45:00,168.02,168.06,167.62,168.03,10694.0,168.02,168.06,167.62,168.03,10694.0
2019-01-22 15:50:00,167.95,168.06,167.91,168.0,11575.0,167.95,168.06,167.91,168.0,11575.0
2019-01-22 15:55:00,168.0,168.25,167.86,168.25,41691.0,168.0,168.25,167.86,168.25,41691.0
2019-01-23 09:30:00,168.82,168.82,168.24,168.47,3020.0,168.82,168.82,168.24,168.47,3020.0
2019-01-23 09:35:00,168.47,168.96,168.47,168.53,900.0,168.47,168.96,168.47,168.53,900.0
2019-01-23 09:40:00,168.61,168.61,167.29,167.78,24417.0,168.61,168.61,167.29,167.78,24417.0
2019-01-23 09:45:00,167.99,168.98,167.95,168.98,29819.0,167.99,168.98,167.95,168.98,29819.0
2019-01-23 09:50:00,168.81,169.32,168.52,169.31,6732.0,168.81,169.32,168.52,169.31,6732.0
2019-01-23 09:55:00,168.95,169.14,168.79,168.79,600.0,168.95,169.14,168.79,168.79,600.0
2019-01-23 10:00:00,168.96,168.96,168.44,168.72,1973.0,168.96,168.96,168.44,168.72,1973.0
2019-01-23 10:05:00,168.73,168.73,168.07,168.13,2002.0,168.73,168.73,168.07,168.13,2002.0
2019-01-23 10:10:00,168.39,168.95,168.39,168.42,3042.0,168.39,168.95,168.39,168.42,3042.0
2019-01-23 10:15:00,168.27,168.83,168.24,168.24,5444.0,168.27,168.83,168.24,168.24,5444.0
2019-01-23 10:20:00,168.08,168.68,168.04,168.4,4778.0,168.08,168.68,168.04,168.4,4778.0
2019-01-23 10:25:00,168.31,168.76,168.2,168.56,12309.0,168.31,168.76,168.2,168.56,12309.0
2019-01-23 10:30:00,168.59,168.67,168.43,168.56,3258.0,168.59,168.67,168.43,168.56,3258.0
2019-01-23 10:35:00,168.56,168.73,168.5,168.65,2208.0,168.56,168.73,168.5,168.65,2208.0
2019-01-23 10:40:00,168.49,168.49,167.86,168.14,5222.0,168.49,168.49,167.86,168.14,5222.0
2019-01-23 10:45:00,168.06,168.24,168.04,168.04,8105.0,168.06,168.24,168.04,168.04,8105.0
2019-01-23 10:50:00,168.0,168.12,167.84,167.91,3480.0,168.0,168.12,167.84,167.91,3480.0
2019-01-23 10:55:00,168.02,168.02,167.77,168.01,400.0,168.02,168.02,167.77,168.01,400.0
2019-01-23 11:00:00,167.89,168.22,167.89,168.08,2022.0,167.89,168.22,167.89,168.08,2022.0
2019-01-23 11:05:00,168.14,168.41,168.13,168.31,2136.0,168.14,168.41,168.13,168.31,2136.0
2019-01-23 11:10:00,168.21,168.35,167.97,167.99,11214.0,168.21,168.35,167.97,167.99,11214.0
2019-01-23 11:15:00,167.98,168.21,167.53,167.64,2642.0,167.98,168.21,167.53,167.64,2642.0
2019-01-23 11:20:00,167.52,167.52,167.01,167.31,3200.0,167.52,167.52,167.01,167.31,3200.0
2019-01-23 11:25:00,167.23,167.83,167.02,167.83,2700.0,167.23,167.83,167.02,167.83,2700.0
2019-01-23 11:30:00,167.75,167.76,167.42,167.42,1500.0,167.75,167.76,167.42,167.42,1500.0
2019-01-23 11:35:00,167.41,167.41,167.16,167.24,1091.0,167.41,167.41,167.16,167.24,1091.0
2019-01-23 11:40:00,167.38,167.46,167.22,167.22,1379.0,167.38,167.46,167.22,167.22,1379.0
2019-01-23 11:45:00,166.99,166.99,166.84,166.84,300.0,166.99,166.99,166.84,166.84,300.0
2019-01-23 11:50:00,167.07,167.07,166.1,166.2,2002.0,167.07,167.07,166.1,166.2,2002.0
2019-01-23 11:55:00,166.24,166.61,166.14,166.61,2533.0,166.24,166.61,166.14,166.61,2533.0
2019-01-23 12:00:00,166.53,166.59,166.53,166.58,328.0,166.53,166.59,166.53,166.58,328.0
2019-01-23 12:05:00,166.91,167.04,166.55,166.66,2000.0,166.91,167.04,166.55,166.66,2000.0
2019-01-23 12:10:00,166.78,166.86,166.64,166.77,1100.0,166.78,166.86,166.64,166.77,1100.0
2019-01-23 12:15:00,166.69,166.77,166.49,166.65,2872.0,166.69,166.77,166.49,166.65,2872.0
2019-01-23 12:20:00,166.69,166.69,166.49,166.68,2000.0,166.69,166.69,166.49,166.68,2000.0
2019-01-23 12:25:00,166.59,166.89,166.59,166.89,1180.0,166.59,166.89,166.59,166.89,1180.0
2019-01-23 12:30:00,166.92,167.16,166.92,166.95,1415.0,166.92,167.16,166.92,166.95,1415.0
2019-01-23 12:35:00,167.04,167.07,166.85,167.07,900.0,167.04,167.07,166.85,167.07,900.0
2019-01-23 12:40:00,167.1,167.2,167.1,167.2,900.0,167.1,167.2,167.1,167.2,900.0
2019-01-23 12:45:00,167.28,167.6,167.28,167.5,1209.0,167.28,167.6,167.28,167.5,1209.0
2019-01-23 12:50:00,167.6,167.6,167.31,167.53,804.0,167.6,167.6,167.31,167.53,804.0
2019-01-23 12:55:00,167.4,167.64,167.4,167.64,300.0,167.4,167.64,167.4,167.64,300.0
2019-01-23 13:00:00,167.68,167.88,167.63,167.88,4995.0,167.68,167.88,167.63,167.88,4995.0
2019-01-23 13:05:00,167.64,167.88,167.41,167.73,1600.0,167.64,167.88,167.41,167.73,1600.0
2019-01-23 13:10:00,167.99,167.99,167.68,167.69,1703.0,167.99,167.99,167.68,167.69,1703.0
2019-01-23 13:15:00,167.75,168.25,167.75,168.07,1804.0,167.75,168.25,167.75,168.07,1804.0
2019-01-23 13:20:00,168.11,168.12,168.11,168.12,300.0,168.11,168.12,168.11,168.12,300.0
2019-01-23 13:25:00,168.13,168.15,168.13,168.15,300.0,168.13,168.15,168.13,168.15,300.0
2019-01-23 13:30:00,168.29,168.84,168.28,168.66,1600.0,168.29,168.84,168.28,168.66,1600.0
2019-01-23 13:35:00,168.82,168.93,168.74,168.75,1350.0,168.82,168.93,168.74,168.75,1350.0
2019-01-23 13:40:00,168.75,169.0,168.68,168.99,1807.0,168.75,169.0,168.68,168.99,1807.0
2019-01-23 13:45:00,169.06,169.1,168.88,169.09,1600.0,169.06,169.1,168.88,169.09,1600.0
2019-01-23 13:50:00,169.16,169.26,168.99,169.26,2254.0,169.16,169.26,168.99,169.26,2254.0
2019-01-23 13:55:00,169.13,169.21,168.99,169.15,1801.0,169.13,169.21,168.99,169.15,1801.0
2019-01-23 14:00:00,169.26,169.36,169.26,169.27,1511.0,169.26,169.36,169.26,169.27,1511.0
2019-01-23 14:05:00,169.23,169.29,168.95,168.95,4300.0,169.23,169.29,168.95,168.95,4300.0
2019-01-23 14:10:00,168.99,169.11,168.99,169.09,1813.0,168.99,169.11,168.99,169.09,1813.0
2019-01-23 14:15:00,169.12,169.12,168.86,168.88,1700.0,169.12,169.12,168.86,168.88,1700.0
2019-01-23 14:20:00,168.95,169.09,168.86,169.0,3235.0,168.95,169.09,168.86,169.0,3235.0
2019-01-23 14:25:00,168.98,169.02,168.97,168.97,600.0,168.98,169.02,168.97,168.97,600.0
2019-01-23 14:30:00,168.9,168.9,168.66,168.86,2600.0,168.9,168.9,168.66,168.86,2600.0
2019-01-23 14:35:00,168.87,168.96,168.66,168.76,3200.0,168.87,168.96,168.66,168.76,3200.0
2019-01-23 14:40:00,168.95,168.95,168.66,168.75,1100.0,168.95,168.95,168.66,168.75,1100.0
2019-01-23 14:45:00,168.67,168.8,168.49,168.72,1800.0,168.67,168.8,168.49,168.72,1800.0
2019-01-23 14:50:00,168.73,168.93,168.73,168.82,1400.0,168.73,168.93,168.73,168.82,1400.0
2019-01-23 14:55:00,168.9,169.1,168.9,169.1,1400.0,168.9,169.1,168.9,169.1,1400.0
2019-01-23 15:00:00,169.06,169.12,169.06,169.09,8890.0,169.06,169.12,169.06,169.09,8890.0
2019-01-23 15:05:00,169.09,169.17,168.86,168.88,2859.0,169.09,169.17,168.86,168.88,2859.0
2019-01-23 15:10:00,168.94,169.26,168.91,169.09,3207.0,168.94,169.26,168.91,169.09,3207.0
2019-01-23 15:15:00,169.09,169.25,169.05,169.18,3625.0,169.09,169.25,169.05,169.18,3625.0
2019-01-23 15:20:00,169.22,169.25,169.11,169.15,2100.0,169.22,169.25,169.11,169.15,2100.0
2019-01-23 15:25:00,169.22,169.33,169.18,169.26,1900.0,169.22,169.33,169.18,169.26,1900.0
2019-01-23 15:30:00,169.35,169.35,169.02,169.02,5707.0,169.35,169.35,169.02,169.02,5707.0
2019-01-23 15:35:00,169.01,169.09,168.98,168.99,2600.0,169.01,169.09,168.98,168.99,2600.0
2019-01-23 15:40:00,169.03,169.09,168.99,169.06,5469.0,169.03,169.09,168.99,169.06,5469.0
2019-01-23 15:45:00,169.04,169.11,169.01,169.04,7200.0,169.04,169.11,169.01,169.04,7200.0
2019-01-23 15:50:00,169.09,169.12,168.87,169.0,8572.0,169.09,169.12,168.87,169.0,8572.0
2019-01-23 15:55:00,168.97,169.15,168.9,168.95,22693.0,168.97,169.15,168.9,168.95,22693.0
2019-01-24 09:30:00,169.27,169.76,168.51,169.26,13390.0,169.27,169.76,168.51,169.26,13390.0
2019-01-24 09:35:00,169.24,170.37,168.52,169.51,11410.0,169.24,170.37,168.52,169.51,11410.0
2019-01-24 09:40:00,169.69,169.9,168.47,168.72,4806.0,169.69,169.9,168.47,168.72,4806.0
2019-01-24 09:45:00,168.74,169.25,168.38,168.54,22452.0,168.74,169.25,168.38,168.54,22452.0
2019-01-24 09:50:00,168.7,168.7,168.16,168.27,8187.0,168.7,168.7,168.16,168.27,8187.0
2019-01-24 09:55:00,168.08,168.2,167.81,167.81,10718.0,168.08,168.2,167.81,167.81,10718.0
2019-01-24 10:00:00,167.8,168.08,167.8,168.07,3100.0,167.8,168.08,167.8,168.07,3100.0
2019-01-24 10:05:00,168.03,168.21,167.98,168.21,800.0,168.03,168.21,167.98,168.21,800.0
2019-01-24 10:10:00,168.12,168.31,167.91,168.29,1350.0,168.12,168.31,167.91,168.29,1350.0
2019-01-24 10:15:00,168.48,168.93,168.44,168.51,3800.0,168.48,168.93,168.44,168.51,3800.0
2019-01-24 10:20:00,168.19,168.2,168.19,168.19,500.0,168.19,168.2,168.19,168.19,500.0
2019-01-24 10:25:00,167.79,167.79,167.21,167.46,3373.0,167.79,167.79,167.21,167.46,3373.0
2019-01-24 10:30:00,167.95,167.95,167.45,167.45,2791.0,167.95,167.95,167.45,167.45,2791.0
2019-01-24 10:35:00,167.32,167.58,167.29,167.58,2000.0,167.32,167.58,167.29,167.58,2000.0
2019-01-24 10:40:00,167.63,168.09,167.63,167.69,6500.0,167.63,168.09,167.63,167.69,6500.0
2019-01-24 10:45:00,167.58,167.66,167.52,167.52,1200.0,167.58,167.66,167.52,167.52,1200.0
2019-01-24 10:50:00,167.62,167.86,167.62,167.76,6054.0,167.62,167.86,167.62,167.76,6054.0
2019-01-24 10:55:00,167.86,168.09,167.74,168.09,1981.0,167.86,168.09,167.74,168.09,1981.0
2019-01-24 11:00:00,167.99,168.02,167.7,168.02,7074.0,167.99,168.02,167.7,168.02,7074.0
2019-01-24 11:05:00,168.09,168.34,167.97,167.97,2900.0,168.09,168.34,167.97,167.97,2900.0
2019-01-24 11:10:00,168.0,168.0,167.56,167.73,1500.0,168.0,168.0,167.56,167.73,1500.0
2019-01-24 11:15:00,167.62,167.68,167.15,167.15,1932.0,167.62,167.68,167.15,167.15,1932.0
2019-01-24 11:20:00,167.18,167.27,166.94,167.27,2228.0,167.18,167.27,166.94,167.27,2228.0
2019-01-24 11:25:00,167.28,167.35,167.24,167.24,900.0,167.28,167.35,167.24,167.24,900.0
2019-01-24 11:30:00,167.41,167.56,167.3,167.56,1980.0,167.41,167.56,167.3,167.56,1980.0
2019-01-24 11:35:00,167.56,167.73,167.56,167.65,2286.0,167.56,167.73,167.56,167.65,2286.0
2019-01-24 11:40:00,167.65,167.65,167.51,167.53,675.0,167.65,167.65,167.51,167.53,675.0
2019-01-24 11:45:00,167.66,167.71,167.65,167.67,800.0,167.66,167.71,167.65,167.67,800.0
2019-01-24 11:50:00,167.7,167.7,167.45,167.57,1825.0,167.7,167.7,167.45,167.57,1825.0
2019-01-24 11:55:00,167.58,167.71,167.58,167.71,1000.0,167.58,167.71,167.58,167.71,1000.0
2019-01-24 12:00:00,167.63,167.96,167.63,167.86,1000.0,167.63,167.96,167.63,167.86,1000.0
2019-01-24 12:05:00,167.75,167.84,167.75,167.84,1400.0,167.75,167.84,167.75,167.84,1400.0
2019-01-24 12:10:00,167.81,167.81,167.48,167.48,1400.0,167.81,167.81,167.48,167.48,1400.0
2019-01-24 12:15:00,167.53,167.63,167.53,167.56,800.0,167.53,167.63,167.53,167.56,800.0
2019-01-24 12:20:00,167.6,167.78,167.53,167.78,700.0,167.6,167.78,167.53,167.78,700.0
2019-01-24 12:25:00,167.64,167.79,167.64,167.7,350.0,167.64,167.79,167.64,167.7,350.0
2019-01-24 12:30:00,167.63,167.7,167.53,167.54,1000.0,167.63,167.7,167.53,167.54,1000.0
2019-01-24 12:35:00,167.43,167.47,167.42,167.47,600.0,167.43,167.47,167.42,167.47,600.0
2019-01-24 12:40:00,167.43,167.44,167.23,167.32,2900.0,167.43,167.44,167.23,167.32,2900.0
2019-01-24 12:45:00,167.54,167.58,167.37,167.43,1311.0,167.54,167.58,167.37,167.43,1311.0
2019-01-24 12:50:00,167.31,167.45,167.19,167.19,1400.0,167.31,167.45,167.19,167.19,1400.0
2019-01-24 12:55:00,167.19,167.35,167.02,167.04,2250.0,167.19,167.35,167.02,167.04,2250.0
2019-01-24 13:00:00,167.1,167.25,167.08,167.15,1085.0,167.1,167.25,167.08,167.15,1085.0
2019-01-24 13:05:00,167.27,167.27,167.14,167.22,700.0,167.27,167.27,167.14,167.22,700.0
2019-01-24 13:10:00,167.11,167.11,166.78,167.0,2300.0,167.11,167.11,166.78,167.0,2300.0
2019-01-24 13:15:00,166.97,167.15,166.83,167.13,2575.0,166.97,167.15,166.83,167.13,2575.0
2019-01-24 13:20:00,167.2,167.2,166.83,166.97,2823.0,167.2,167.2,166.83,166.97,2823.0
2019-01-24 13:25:00,166.97,167.03,166.79,166.84,1900.0,166.97,167.03,166.79,166.84,1900.0
2019-01-24 13:30:00,166.9,167.02,166.86,166.94,3750.0,166.9,167.02,166.86,166.94,3750.0
2019-01-24 13:35:00,166.99,167.06,166.9,167.01,2938.0,166.99,167.06,166.9,167.01,2938.0
2019-01-24 13:40:00,167.0,167.01,166.76,166.86,1400.0,167.0,167.01,166.76,166.86,1400.0
2019-01-24 13:45:00,166.87,167.15,166.87,167.13,1798.0,166.87,167.15,166.87,167.13,1798.0
2019-01-24 13:50:00,167.2,167.39,167.2,167.39,751.0,167.2,167.39,167.2,167.39,751.0
2019-01-24 13:55:00,167.32,167.45,167.32,167.45,600.0,167.32,167.45,167.32,167.45,600.0
2019-01-24 14:00:00,167.47,167.55,167.36,167.55,2042.0,167.47,167.55,167.36,167.55,2042.0
2019-01-24 14:05:00,167.54,167.7,167.54,167.66,3605.0,167.54,167.7,167.54,167.66,3605.0
2019-01-24 14:10:00,167.76,167.76,167.6,167.62,400.0,167.76,167.76,167.6,167.62,400.0
2019-01-24 14:15:00,167.77,167.9,167.75,167.81,800.0,167.77,167.9,167.75,167.81,800.0
2019-01-24 14:20:00,167.95,168.13,167.85,168.0,3300.0,167.95,168.13,167.85,168.0,3300.0
2019-01-24 14:25:00,167.97,167.98,167.77,167.79,1100.0,167.97,167.98,167.77,167.79,1100.0
2019-01-24 14:30:00,167.81,167.81,167.48,167.68,800.0,167.81,167.81,167.48,167.68,800.0
2019-01-24 14:35:00,167.72,167.87,167.67,167.7,2600.0,167.72,167.87,167.67,167.7,2600.0
2019-01-24 14:40:00,167.7,167.72,167.42,167.42,1645.0,167.7,167.72,167.42,167.42,1645.0
2019-01-24 14:45:00,167.67,167.73,167.5,167.5,1176.0,167.67,167.73,167.5,167.5,1176.0
2019-01-24 14:50:00,167.59,167.65,167.59,167.65,656.0,167.59,167.65,167.59,167.65,656.0
2019-01-24 14:55:00,167.61,167.64,167.46,167.46,2600.0,167.61,167.64,167.46,167.46,2600.0
2019-01-24 15:00:00,167.48,167.67,167.31,167.56,3900.0,167.48,167.67,167.31,167.56,3900.0
2019-01-24 15:05:00,167.54,167.61,167.54,167.56,1200.0,167.54,167.61,167.54,167.56,1200.0
2019-01-24 15:10:00,167.54,167.62,167.42,167.53,4600.0,167.54,167.62,167.42,167.53,4600.0
2019-01-24 15:15:00,167.47,167.63,167.35,167.54,3607.0,167.47,167.63,167.35,167.54,3607.0
2019-01-24 15:20:00,167.46,167.49,167.29,167.29,2738.0,167.46,167.49,167.29,167.29,2738.0
2019-01-24 15:25:00,167.22,167.37,167.05,167.19,3709.0,167.22,167.37,167.05,167.19,3709.0
2019-01-24 15:30:00,167.23,167.34,167.12,167.26,2700.0,167.23,167.34,167.12,167.26,2700.0
2019-01-24 15:35:00,167.29,167.45,167.25,167.25,3763.0,167.29,167.45,167.25,167.25,3763.0
2019-01-24 15:40:00,167.26,167.28,167.18,167.19,3071.0,167.26,167.28,167.18,167.19,3071.0
2019-01-24 15:45:00,167.21,167.25,167.15,167.21,5292.0,167.21,167.25,167.15,167.21,5292.0
2019-01-24 15:50:00,167.2,167.21,167.02,167.02,8906.0,167.2,167.21,167.02,167.02,8906.0
2019-01-24 15:55:00,167.08,167.26,167.03,167.16,16631.0,167.08,167.26,167.03,167.16,16631.0
2019-01-25 09:30:00,168.07,168.07,167.19,167.19,2962.0,168.07,168.07,167.19,167.19,2962.0
2019-01-25 09:35:00,167.59,168.3,167.59,167.89,14153.0,167.59,168.3,167.59,167.89,14153.0
2019-01-25 09:40:00,167.89,168.06,167.8,167.91,2042.0,167.89,168.06,167.8,167.91,2042.0
2019-01-25 09:45:00,167.7,168.01,167.02,167.62,23249.0,167.7,168.01,167.02,167.62,23249.0
2019-01-25 09:50:00,167.9,168.76,167.65,168.76,2924.0,167.9,168.76,167.65,168.76,2924.0
2019-01-25 09:55:00,168.4,168.59,168.0,168.15,17527.0,168.4,168.59,168.0,168.15,17527.0
2019-01-25 10:00:00,168.37,168.71,167.95,168.66,7616.0,168.37,168.71,167.95,168.66,7616.0
2019-01-25 10:05:00,168.66,168.93,168.58,168.93,1300.0,168.66,168.93,168.58,168.93,1300.0
2019-01-25 10:10:00,168.91,169.2,168.38,169.15,19639.0,168.91,169.2,168.38,169.15,19639.0
2019-01-25 10:15:00,169.12,169.25,168.7,169.25,4154.0,169.12,169.25,168.7,169.25,4154.0
2019-01-25 10:20:00,169.21,169.21,168.61,168.61,3300.0,169.21,169.21,168.61,168.61,3300.0
2019-01-25 10:25:00,168.66,168.79,168.35,168.5,3566.0,168.66,168.79,168.35,168.5,3566.0
2019-01-25 10:30:00,168.75,169.0,168.49,168.53,8659.0,168.75,169.0,168.49,168.53,8659.0
2019-01-25 10:35:00,168.5,169.03,168.49,169.03,1477.0,168.5,169.03,168.49,169.03,1477.0
2019-01-25 10:40:00,169.0,169.02,168.55,168.76,6018.0,169.0,169.02,168.55,168.76,6018.0
2019-01-25 10:45:00,168.68,168.99,168.68,168.99,300.0,168.68,168.99,168.68,168.99,300.0
2019-01-25 10:50:00,168.92,168.92,168.34,168.39,900.0,168.92,168.92,168.34,168.39,900.0
2019-01-25 10:55:00,168.47,168.76,168.3,168.3,2053.0,168.47,168.76,168.3,168.3,2053.0
2019-01-25 11:00:00,168.32,168.33,168.1,168.19,1100.0,168.32,168.33,168.1,168.19,1100.0
2019-01-25 11:05:00,168.21,168.35,168.04,168.17,3816.0,168.21,168.35,168.04,168.17,3816.0
2019-01-25 11:10:00,168.03,168.1,167.42,167.69,17122.0,168.03,168.1,167.42,167.69,17122.0
2019-01-25 11:15:00,167.58,167.64,167.3,167.49,5900.0,167.58,167.64,167.3,167.49,5900.0
2019-01-25 11:20:00,167.51,167.61,167.11,167.18,9134.0,167.51,167.61,167.11,167.18,9134.0
2019-01-25 11:25:00,167.27,167.49,166.96,166.98,4867.0,167.27,167.49,166.96,166.98,4867.0
2019-01-25 11:30:00,166.99,167.06,166.79,166.81,11111.0,166.99,167.06,166.79,166.81,11111.0
2019-01-25 11:35:00,166.75,167.2,166.61,166.79,16335.0,166.75,167.2,166.61,166.79,16335.0
2019-01-25 11:40:00,166.81,167.37,166.81,167.08,4922.0,166.81,167.37,166.81,167.08,4922.0
2019-01-25 11:45:00,167.04,167.46,167.04,167.09,11395.0,167.04,167.46,167.04,167.09,11395.0
2019-01-25 11:50:00,167.22,167.42,167.08,167.16,23307.0,167.22,167.42,167.08,167.16,23307.0
2019-01-25 11:55:00,167.38,167.38,167.12,167.22,8900.0,167.38,167.38,167.12,167.22,8900.0
2019-01-25 12:00:00,167.11,167.37,166.94,167.27,17810.0,167.11,167.37,166.94,167.27,17810.0
2019-01-25 12:05:00,167.16,167.35,167.12,167.18,6877.0,167.16,167.35,167.12,167.18,6877.0
2019-01-25 12:10:00,167.08,167.16,167.0,167.08,1112.0,167.08,167.16,167.0,167.08,1112.0
2019-01-25 12:15:00,167.11,167.13,166.86,167.05,3207.0,167.11,167.13,166.86,167.05,3207.0
2019-01-25 12:20:00,167.05,167.16,166.97,167.15,1600.0,167.05,167.16,166.97,167.15,1600.0
2019-01-25 12:25:00,167.16,167.25,166.95,167.12,7242.0,167.16,167.25,166.95,167.12,7242.0
2019-01-25 12:30:00,167.09,167.72,167.05,167.62,15905.0,167.09,167.72,167.05,167.62,15905.0
2019-01-25 12:35:00,167.75,167.92,167.71,167.83,3500.0,167.75,167.92,167.71,167.83,3500.0
2019-01-25 12:40:00,167.85,168.33,167.79,168.12,5000.0,167.85,168.33,167.79,168.12,5000.0
2019-01-25 12:45:00,167.88,168.12,167.68,168.12,2100.0,167.88,168.12,167.68,168.12,2100.0
2019-01-25 12:50:00,167.99,168.25,167.99,168.24,300.0,167.99,168.25,167.99,168.24,300.0
2019-01-25 12:55:00,168.24,168.45,168.13,168.45,2500.0,168.24,168.45,168.13,168.45,2500.0
2019-01-25 13:00:00,168.46,168.75,168.38,168.72,3700.0,168.46,168.75,168.38,168.72,3700.0
2019-01-25 13:05:00,168.56,168.61,168.38,168.6,1303.0,168.56,168.61,168.38,168.6,1303.0
2019-01-25 13:10:00,168.46,168.46,168.17,168.29,1696.0,168.46,168.46,168.17,168.29,1696.0
2019-01-25 13:15:00,168.22,168.29,168.01,168.16,2491.0,168.22,168.29,168.01,168.16,2491.0
2019-01-25 13:20:00,168.17,168.66,168.17,168.66,1600.0,168.17,168.66,168.17,168.66,1600.0
2019-01-25 13:25:00,168.68,168.87,168.67,168.87,4109.0,168.68,168.87,168.67,168.87,4109.0
2019-01-25 13:30:00,168.84,168.98,168.74,168.82,4995.0,168.84,168.98,168.74,168.82,4995.0
2019-01-25 13:35:00,168.82,168.86,168.55,168.62,2703.0,168.82,168.86,168.55,168.62,2703.0
2019-01-25 13:40:00,168.62,168.77,168.61,168.77,1800.0,168.62,168.77,168.61,168.77,1800.0
2019-01-25 13:45:00,168.67,168.67,168.58,168.58,403.0,168.67,168.67,168.58,168.58,403.0
2019-01-25 13:50:00,168.57,168.72,168.57,168.67,400.0,168.57,168.72,168.57,168.67,400.0
2019-01-25 13:55:00,168.69,168.74,168.57,168.69,3300.0,168.69,168.74,168.57,168.69,3300.0
2019-01-25 14:00:00,168.67,168.67,168.39,168.45,5500.0,168.67,168.67,168.39,168.45,5500.0
2019-01-25 14:05:00,168.48,168.5,168.42,168.42,6049.0,168.48,168.5,168.42,168.42,6049.0
2019-01-25 14:10:00,168.45,168.45,168.14,168.2,4500.0,168.45,168.45,168.14,168.2,4500.0
2019-01-25 14:15:00,168.25,168.28,167.83,168.01,5180.0,168.25,168.28,167.83,168.01,5180.0
2019-01-25 14:20:00,167.91,168.12,167.78,168.12,1300.0,167.91,168.12,167.78,168.12,1300.0
2019-01-25 14:25:00,167.99,168.01,167.87,167.87,800.0,167.99,168.01,167.87,167.87,800.0
2019-01-25 14:30:00,168.06,168.07,167.46,167.83,6646.0,168.06,168.07,167.46,167.83,6646.0
2019-01-25 14:35:00,167.85,167.94,167.8,167.8,919.0,167.85,167.94,167.8,167.8,919.0
2019-01-25 14:40:00,167.79,168.23,167.78,168.17,3253.0,167.79,168.23,167.78,168.17,3253.0
2019-01-25 14:45:00,168.16,168.24,168.04,168.04,1983.0,168.16,168.24,168.04,168.04,1983.0
2019-01-25 14:50:00,168.22,168.22,167.89,167.96,1400.0,168.22,168.22,167.89,167.96,1400.0
2019-01-25 14:55:00,168.23,168.27,168.02,168.27,2000.0,168.23,168.27,168.02,168.27,2000.0
2019-01-25 15:00:00,168.17,168.33,168.17,168.28,2844.0,168.17,168.33,168.17,168.28,2844.0
2019-01-25 15:05:00,168.25,168.34,168.13,168.13,2913.0,168.25,168.34,168.13,168.13,2913.0
2019-01-25 15:10:00,168.22,168.5,168.21,168.45,3600.0,168.22,168.5,168.21,168.45,3600.0
2019-01-25 15:15:00,168.46,168.64,168.43,168.43,3365.0,168.46,168.64,168.43,168.43,3365.0
2019-01-25 15:20:00,168.34,168.34,167.83,167.83,3010.0,168.34,168.34,167.83,167.83,3010.0
2019-01-25 15:25:00,168.0,168.49,168.0,168.46,3593.0,168.0,168.49,168.0,168.46,3593.0
2019-01-25 15:30:00,168.46,168.52,168.0,168.03,4669.0,168.46,168.52,168.0,168.03,4669.0
2019-01-25 15:35:00,168.05,168.32,167.98,168.27,4949.0,168.05,168.32,167.98,168.27,4949.0
2019-01-25 15:40:00,168.3,168.31,168.15,168.19,4002.0,168.3,168.31,168.15,168.19,4002.0
2019-01-25 15:45:00,168.15,168.27,167.95,167.99,19450.0,168.15,168.27,167.95,167.99,19450.0
2019-01-25 15:50:00,168.01,168.04,167.92,167.97,11911.0,168.01,168.04,167.92,167.97,11911.0
2019-01-25 15:55:00,167.97,168.14,167.76,168.0,23916.0,167.97,168.14,167.76,168.0,23916.0
2019-01-28 09:30:00,166.28,167.4,166.28,166.61,3753.0,166.28,167.4,166.28,166.61,3753.0
2019-01-28 09:35:00,166.25,166.55,165.99,166.44,3700.0,166.25,166.55,165.99,166.44,3700.0
2019-01-28 09:40:00,166.27,166.63,165.61,165.83,33800.0,166.27,166.63,165.61,165.83,33800.0
2019-01-28 09:45:00,166.04,166.06,165.22,165.22,4370.0,166.04,166.06,165.22,165.22,4370.0
2019-01-28 09:50:00,165.36,165.46,164.68,164.75,16794.0,165.36,165.46,164.68,164.75,16794.0
2019-01-28 09:55:00,164.75,165.18,164.6,165.03,3556.0,164.75,165.18,164.6,165.03,3556.0
2019-01-28 10:00:00,165.05,165.65,164.98,165.36,4740.0,165.05,165.65,164.98,165.36,4740.0
2019-01-28 10:05:00,165.5,165.99,165.49,165.68,3902.0,165.5,165.99,165.49,165.68,3902.0
2019-01-28 10:10:00,165.68,165.85,165.24,165.85,2860.0,165.68,165.85,165.24,165.85,2860.0
2019-01-28 10:15:00,165.78,166.27,165.78,166.27,2000.0,165.78,166.27,165.78,166.27,2000.0
2019-01-28 10:20:00,166.4,166.49,166.34,166.45,740.0,166.4,166.49,166.34,166.45,740.0
2019-01-28 10:25:00,166.36,166.68,166.25,166.68,2000.0,166.36,166.68,166.25,166.68,2000.0
2019-01-28 10:30:00,166.72,166.89,166.59,166.59,2950.0,166.72,166.89,166.59,166.59,2950.0
2019-01-28 10:35:00,166.84,166.85,166.53,166.53,920.0,166.84,166.85,166.53,166.53,920.0
2019-01-28 10:40:00,166.62,167.13,166.62,166.94,7501.0,166.62,167.13,166.62,166.94,7501.0
2019-01-28 10:45:00,167.32,167.32,167.0,167.06,1600.0,167.32,167.32,167.0,167.06,1600.0
2019-01-28 10:50:00,166.85,167.25,166.85,167.25,1100.0,166.85,167.25,166.85,167.25,1100.0
2019-01-28 10:55:00,167.02,167.09,166.91,166.91,700.0,167.02,167.09,166.91,166.91,700.0
2019-01-28 11:00:00,166.95,167.01,166.75,166.75,1700.0,166.95,167.01,166.75,166.75,1700.0
2019-01-28 11:05:00,166.78,167.0,166.78,167.0,600.0,166.78,167.0,166.78,167.0,600.0
2019-01-28 11:10:00,166.96,167.38,166.96,167.24,3153.0,166.96,167.38,166.96,167.24,3153.0
2019-01-28 11:15:00,167.27,167.27,166.92,166.94,7642.0,167.27,167.27,166.92,166.94,7642.0
2019-01-28 11:20:00,166.97,166.98,166.7,166.78,700.0,166.97,166.98,166.7,166.78,700.0
2019-01-28 11:25:00,166.75,166.89,166.6,166.68,2100.0,166.75,166.89,166.6,166.68,2100.0
2019-01-28 11:30:00,166.67,166.68,166.56,166.57,500.0,166.67,166.68,166.56,166.57,500.0
2019-01-28 11:35:00,166.43,166.51,166.16,166.24,2600.0,166.43,166.51,166.16,166.24,2600.0
2019-01-28 11:40:00,166.14,166.21,166.0,166.0,8628.0,166.14,166.21,166.0,166.0,8628.0
2019-01-28 11:45:00,166.09,166.09,166.07,166.07,200.0,166.09,166.09,166.07,166.07,200.0
2019-01-28 11:50:00,166.06,166.18,165.93,166.18,1320.0,166.06,166.18,165.93,166.18,1320.0
2019-01-28 11:55:00,166.0,166.13,165.84,165.84,1722.0,166.0,166.13,165.84,165.84,1722.0
2019-01-28 12:00:00,165.8,165.82,165.69,165.76,2000.0,165.8,165.82,165.69,165.76,2000.0
2019-01-28 12:05:00,165.76,165.78,165.58,165.74,1500.0,165.76,165.78,165.58,165.74,1500.0
2019-01-28 12:10:00,165.65,165.69,165.65,165.69,258.0,165.65,165.69,165.65,165.69,258.0
2019-01-28 12:15:00,165.75,166.07,165.75,166.07,2500.0,165.75,166.07,165.75,166.07,2500.0
2019-01-28 12:20:00,166.22,166.36,166.15,166.36,602.0,166.22,166.36,166.15,166.36,602.0
2019-01-28 12:25:00,166.33,166.36,166.24,166.34,1000.0,166.33,166.36,166.24,166.34,1000.0
2019-01-28 12:30:00,166.31,166.37,166.23,166.37,600.0,166.31,166.37,166.23,166.37,600.0
2019-01-28 12:35:00,166.4,166.51,166.37,166.48,2100.0,166.4,166.51,166.37,166.48,2100.0
2019-01-28 12:40:00,166.48,166.49,166.31,166.44,3800.0,166.48,166.49,166.31,166.44,3800.0
2019-01-28 12:45:00,166.41,166.5,166.4,166.5,300.0,166.41,166.5,166.4,166.5,300.0
2019-01-28 12:50:00,166.39,166.72,166.32,166.62,2500.0,166.39,166.72,166.32,166.62,2500.0
2019-01-28 12:55:00,166.7,166.7,166.45,166.45,1402.0,166.7,166.7,166.45,166.45,1402.0
2019-01-28 13:00:00,166.48,166.52,166.3,166.33,5514.0,166.48,166.52,166.3,166.33,5514.0
2019-01-28 13:05:00,166.37,166.5,166.27,166.42,9105.0,166.37,166.5,166.27,166.42,9105.0
2019-01-28 13:10:00,166.47,166.5,166.37,166.48,1004.0,166.47,166.5,166.37,166.48,1004.0
2019-01-28 13:15:00,166.49,166.67,166.49,166.57,1000.0,166.49,166.67,166.49,166.57,1000.0
2019-01-28 13:20:00,166.55,166.78,166.55,166.71,1614.0,166.55,166.78,166.55,166.71,1614.0
2019-01-28 13:25:00,166.55,166.69,166.55,166.64,800.0,166.55,166.69,166.55,166.64,800.0
2019-01-28 13:30:00,166.55,167.0,166.55,166.99,2738.0,166.55,167.0,166.55,166.99,2738.0
2019-01-28 13:35:00,166.92,167.13,166.75,167.03,8741.0,166.92,167.13,166.75,167.03,8741.0
2019-01-28 13:40:00,166.9,167.15,166.9,167.15,1300.0,166.9,167.15,166.9,167.15,1300.0
2019-01-28 13:45:00,167.03,167.15,166.98,167.15,400.0,167.03,167.15,166.98,167.15,400.0
2019-01-28 13:50:00,167.14,167.25,167.11,167.25,2543.0,167.14,167.25,167.11,167.25,2543.0
2019-01-28 13:55:00,167.19,167.34,166.93,166.93,9711.0,167.19,167.34,166.93,166.93,9711.0
2019-01-28 14:00:00,167.02,167.02,166.61,166.92,6700.0,167.02,167.02,166.61,166.92,6700.0
2019-01-28 14:05:00,166.83,166.93,166.62,166.85,2424.0,166.83,166.93,166.62,166.85,2424.0
2019-01-28 14:10:00,166.98,166.98,166.79,166.79,800.0,166.98,166.98,166.79,166.79,800.0
2019-01-28 14:15:00,166.79,166.86,166.71,166.86,5350.0,166.79,166.86,166.71,166.86,5350.0
2019-01-28 14:20:00,166.78,166.98,166.76,166.89,6410.0,166.78,166.98,166.76,166.89,6410.0
2019-01-28 14:25:00,166.93,167.1,166.9,167.06,4155.0,166.93,167.1,166.9,167.06,4155.0
2019-01-28 14:30:00,167.08,167.09,166.99,167.03,2288.0,167.08,167.09,166.99,167.03,2288.0
2019-01-28 14:35:00,166.97,167.17,166.93,167.17,2200.0,166.97,167.17,166.93,167.17,2200.0
2019-01-28 14:40:00,167.06,167.06,166.92,167.0,9951.0,167.06,167.06,166.92,167.0,9951.0
2019-01-28 14:45:00,167.09,167.19,167.04,167.19,5030.0,167.09,167.19,167.04,167.19,5030.0
2019-01-28 14:50:00,167.26,167.44,167.19,167.24,2526.0,167.26,167.44,167.19,167.24,2526.0
2019-01-28 14:55:00,167.29,167.54,167.21,167.54,3400.0,167.29,167.54,167.21,167.54,3400.0
2019-01-28 15:00:00,167.49,167.64,167.4,167.45,12600.0,167.49,167.64,167.4,167.45,12600.0
2019-01-28 15:05:00,167.41,167.45,167.28,167.28,5918.0,167.41,167.45,167.28,167.28,5918.0
2019-01-28 15:10:00,167.42,167.48,167.33,167.48,2386.0,167.42,167.48,167.33,167.48,2386.0
2019-01-28 15:15:00,167.48,167.49,167.23,167.36,2012.0,167.48,167.49,167.23,167.36,2012.0
2019-01-28 15:20:00,167.42,167.45,167.35,167.4,1600.0,167.42,167.45,167.35,167.4,1600.0
2019-01-28 15:25:00,167.33,167.41,167.27,167.27,5636.0,167.33,167.41,167.27,167.27,5636.0
2019-01-28 15:30:00,167.27,167.38,167.21,167.38,3332.0,167.27,167.38,167.21,167.38,3332.0
2019-01-28 15:35:00,167.31,167.37,167.21,167.37,10404.0,167.31,167.37,167.21,167.37,10404.0
2019-01-28 15:40:00,167.36,167.55,167.34,167.35,7812.0,167.36,167.55,167.34,167.35,7812.0
2019-01-28 15:45:00,167.3,167.43,167.28,167.28,4100.0,167.3,167.43,167.28,167.28,4100.0
2019-01-28 15:50:00,167.24,167.36,167.17,167.32,8576.0,167.24,167.36,167.17,167.32,8576.0
2019-01-28 15:55:00,167.32,167.52,167.29,167.45,21582.0,167.32,167.52,167.29,167.45,21582.0
2019-01-29 09:30:00,167.57,167.57,165.77,165.97,12820.0,167.57,167.57,165.77,165.97,12820.0
2019-01-29 09:35:00,166.25,166.57,165.43,166.29,6400.0,166.25,166.57,165.43,166.29,6400.0
2019-01-29 09:40:00,166.16,166.16,165.32,165.73,4759.0,166.16,166.16,165.32,165.73,4759.0
2019-01-29 09:45:00,165.7,166.15,165.69,165.9,3223.0,165.7,166.15,165.69,165.9,3223.0
2019-01-29 09:50:00,165.84,165.92,165.7,165.73,3405.0,165.84,165.92,165.7,165.73,3405.0
2019-01-29 09:55:00,165.99,166.64,165.99,166.4,5050.0,165.99,166.64,165.99,166.4,5050.0
2019-01-29 10:00:00,166.39,166.47,166.1,166.1,5100.0,166.39,166.47,166.1,166.1,5100.0
2019-01-29 10:05:00,166.15,166.21,165.96,166.21,3137.0,166.15,166.21,165.96,166.21,3137.0
2019-01-29 10:10:00,166.22,166.47,166.0,166.2,6295.0,166.22,166.47,166.0,166.2,6295.0
2019-01-29 10:15:00,166.32,166.49,166.14,166.16,4100.0,166.32,166.49,166.14,166.16,4100.0
2019-01-29 10:20:00,166.15,166.55,166.12,166.55,3400.0,166.15,166.55,166.12,166.55,3400.0
2019-01-29 10:25:00,166.59,166.85,166.34,166.84,7200.0,166.59,166.85,166.34,166.84,7200.0
2019-01-29 10:30:00,166.85,166.87,166.67,166.75,2120.0,166.85,166.87,166.67,166.75,2120.0
2019-01-29 10:35:00,166.75,166.91,166.73,166.73,2050.0,166.75,166.91,166.73,166.73,2050.0
2019-01-29 10:40:00,166.84,166.96,166.84,166.93,1100.0,166.84,166.96,166.84,166.93,1100.0
2019-01-29 10:45:00,167.05,167.05,166.51,166.71,2741.0,167.05,167.05,166.51,166.71,2741.0
2019-01-29 10:50:00,166.71,166.71,165.85,165.85,2100.0,166.71,166.71,165.85,165.85,2100.0
2019-01-29 10:55:00,165.86,166.22,165.71,166.22,4886.0,165.86,166.22,165.71,166.22,4886.0
2019-01-29 11:00:00,166.09,166.17,165.99,166.14,1409.0,166.09,166.17,165.99,166.14,1409.0
2019-01-29 11:05:00,166.06,166.44,166.05,166.44,1900.0,166.06,166.44,166.05,166.44,1900.0
2019-01-29 11:10:00,166.46,166.81,166.39,166.72,6428.0,166.46,166.81,166.39,166.72,6428.0
2019-01-29 11:15:00,166.81,166.81,166.49,166.78,4012.0,166.81,166.81,166.49,166.78,4012.0
2019-01-29 11:20:00,166.8,166.8,166.37,166.39,3013.0,166.8,166.8,166.37,166.39,3013.0
2019-01-29 11:25:00,166.44,167.06,166.44,167.05,1800.0,166.44,167.06,166.44,167.05,1800.0
2019-01-29 11:30:00,166.89,166.9,166.48,166.6,4976.0,166.89,166.9,166.48,166.6,4976.0
2019-01-29 11:35:00,166.7,167.14,166.7,166.83,10097.0,166.7,167.14,166.7,166.83,10097.0
2019-01-29 11:40:00,166.82,167.24,166.71,167.19,3791.0,166.82,167.24,166.71,167.19,3791.0
2019-01-29 11:45:00,167.34,167.37,167.2,167.21,1800.0,167.34,167.37,167.2,167.21,1800.0
2019-01-29 11:50:00,167.27,167.36,167.15,167.24,1600.0,167.27,167.36,167.15,167.24,1600.0
2019-01-29 11:55:00,167.1,167.46,167.08,167.46,2378.0,167.1,167.46,167.08,167.46,2378.0
2019-01-29 12:00:00,167.46,167.58,167.37,167.53,4300.0,167.46,167.58,167.37,167.53,4300.0
2019-01-29 12:05:00,167.46,167.49,167.45,167.48,826.0,167.46,167.49,167.45,167.48,826.0
2019-01-29 12:10:00,167.48,167.85,167.46,167.85,2000.0,167.48,167.85,167.46,167.85,2000.0
2019-01-29 12:15:00,167.93,167.94,167.93,167.93,400.0,167.93,167.94,167.93,167.93,400.0
2019-01-29 12:20:00,167.98,168.23,167.89,168.2,8400.0,167.98,168.23,167.89,168.2,8400.0
2019-01-29 12:25:00,168.2,168.2,167.76,167.82,2770.0,168.2,168.2,167.76,167.82,2770.0
2019-01-29 12:30:00,167.72,167.72,167.48,167.68,1400.0,167.72,167.72,167.48,167.68,1400.0
2019-01-29 12:35:00,167.5,167.65,167.46,167.6,5454.0,167.5,167.65,167.46,167.6,5454.0
2019-01-29 12:40:00,167.52,167.52,167.38,167.39,1280.0,167.52,167.52,167.38,167.39,1280.0
2019-01-29 12:45:00,167.51,167.6,167.4,167.54,2300.0,167.51,167.6,167.4,167.54,2300.0
2019-01-29 12:50:00,167.6,167.68,167.6,167.63,1996.0,167.6,167.68,167.6,167.63,1996.0
2019-01-29 12:55:00,167.68,167.77,167.6,167.67,1412.0,167.68,167.77,167.6,167.67,1412.0
2019-01-29 13:00:00,167.62,167.62,167.42,167.56,1700.0,167.62,167.62,167.42,167.56,1700.0
2019-01-29 13:05:00,167.61,167.73,167.61,167.73,1125.0,167.61,167.73,167.61,167.73,1125.0
2019-01-29 13:10:00,167.76,167.77,167.65,167.75,1800.0,167.76,167.77,167.65,167.75,1800.0
2019-01-29 13:15:00,167.75,167.99,167.64,167.99,1550.0,167.75,167.99,167.64,167.99,1550.0
2019-01-29 13:20:00,167.98,168.15,167.94,167.94,801.0,167.98,168.15,167.94,167.94,801.0
2019-01-29 13:25:00,168.03,168.03,167.9,167.95,523.0,168.03,168.03,167.9,167.95,523.0
2019-01-29 13:30:00,167.98,168.22,167.98,168.07,1937.0,167.98,168.22,167.98,168.07,1937.0
2019-01-29 13:35:00,168.12,168.21,168.1,168.19,2700.0,168.12,168.21,168.1,168.19,2700.0
2019-01-29 13:40:00,168.12,168.18,168.07,168.09,3000.0,168.12,168.18,168.07,168.09,3000.0
2019-01-29 13:45:00,168.1,168.24,168.1,168.17,3929.0,168.1,168.24,168.1,168.17,3929.0
2019-01-29 13:50:00,168.29,168.4,168.26,168.3,1419.0,168.29,168.4,168.26,168.3,1419.0
2019-01-29 13:55:00,168.32,168.93,168.32,168.88,6220.0,168.32,168.93,168.32,168.88,6220.0
2019-01-29 14:00:00,168.78,168.82,168.61,168.77,4723.0,168.78,168.82,168.61,168.77,4723.0
2019-01-29 14:05:00,168.75,168.9,168.65,168.9,3600.0,168.75,168.9,168.65,168.9,3600.0
2019-01-29 14:10:00,168.97,168.97,168.78,168.83,1000.0,168.97,168.97,168.78,168.83,1000.0
2019-01-29 14:15:00,168.85,168.93,168.78,168.92,2300.0,168.85,168.93,168.78,168.92,2300.0
2019-01-29 14:20:00,168.92,168.94,168.84,168.94,1500.0,168.92,168.94,168.84,168.94,1500.0
2019-01-29 14:25:00,168.95,169.0,168.82,168.96,5914.0,168.95,169.0,168.82,168.96,5914.0
2019-01-29 14:30:00,168.96,169.04,168.89,168.98,10665.0,168.96,169.04,168.89,168.98,10665.0
2019-01-29 14:35:00,168.98,168.98,168.81,168.91,4362.0,168.98,168.98,168.81,168.91,4362.0
2019-01-29 14:40:00,168.86,168.97,168.86,168.89,1824.0,168.86,168.97,168.86,168.89,1824.0
2019-01-29 14:45:00,168.88,168.93,168.79,168.82,2567.0,168.88,168.93,168.79,168.82,2567.0
2019-01-29 14:50:00,168.8,168.8,168.7,168.8,3900.0,168.8,168.8,168.7,168.8,3900.0
2019-01-29 14:55:00,168.69,168.75,168.57,168.58,6000.0,168.69,168.75,168.57,168.58,6000.0
2019-01-29 15:00:00,168.62,169.0,168.62,168.96,8063.0,168.62,169.0,168.62,168.96,8063.0
2019-01-29 15:05:00,168.99,169.05,168.99,168.99,2100.0,168.99,169.05,168.99,168.99,2100.0
2019-01-29 15:10:00,168.99,169.09,168.91,168.99,7925.0,168.99,169.09,168.91,168.99,7925.0
2019-01-29 15:15:00,169.04,169.08,168.98,169.08,2601.0,169.04,169.08,168.98,169.08,2601.0
2019-01-29 15:20:00,169.07,169.13,169.03,169.06,1350.0,169.07,169.13,169.03,169.06,1350.0
2019-01-29 15:25:00,169.14,169.14,169.0,169.09,3576.0,169.14,169.14,169.0,169.09,3576.0
2019-01-29 15:30:00,169.09,169.24,169.09,169.1,3957.0,169.09,169.24,169.09,169.1,3957.0
2019-01-29 15:35:00,169.12,169.16,169.01,169.01,6351.0,169.12,169.16,169.01,169.01,6351.0
2019-01-29 15:40:00,169.0,169.02,168.76,168.82,12024.0,169.0,169.02,168.76,168.82,12024.0
2019-01-29 15:45:00,168.79,168.8,168.47,168.58,9697.0,168.79,168.8,168.47,168.58,9697.0
2019-01-29 15:50:00,168.58,168.7,168.57,168.67,8738.0,168.58,168.7,168.57,168.67,8738.0
2019-01-29 15:55:00,168.72,168.72,168.43,168.55,21782.0,168.72,168.72,168.43,168.55,21782.0
2019-01-30 09:30:00,169.41,169.41,168.45,168.95,5247.0,169.41,169.41,168.45,168.95,5247.0
2019-01-30 09:35:00,169.11,169.45,168.84,169.23,1893.0,169.11,169.45,168.84,169.23,1893.0
2019-01-30 09:40:00,169.23,169.49,168.62,168.87,9924.0,169.23,169.49,168.62,168.87,9924.0
2019-01-30 09:45:00,168.86,168.98,168.08,168.24,3600.0,168.86,168.98,168.08,168.24,3600.0
2019-01-30 09:50:00,168.37,168.37,167.94,167.99,1000.0,168.37,168.37,167.94,167.99,1000.0
2019-01-30 09:55:00,168.02,168.23,167.84,168.14,23677.0,168.02,168.23,167.84,168.14,23677.0
2019-01-30 10:00:00,168.21,168.57,168.21,168.28,4049.0,168.21,168.57,168.21,168.28,4049.0
2019-01-30 10:05:00,167.9,168.02,167.9,168.02,600.0,167.9,168.02,167.9,168.02,600.0
2019-01-30 10:10:00,168.02,168.02,168.02,168.02,0.0,168.02,168.02,168.02,168.02,0.0
2019-01-30 10:15:00,167.77,168.38,167.77,168.35,8120.0,167.77,168.38,167.77,168.35,8120.0
2019-01-30 10:20:00,168.24,168.53,168.24,168.5,1340.0,168.24,168.53,168.24,168.5,1340.0
2019-01-30 10:25:00,168.41,168.88,168.41,168.88,3714.0,168.41,168.88,168.41,168.88,3714.0
2019-01-30 10:30:00,168.9,169.04,168.9,168.97,900.0,168.9,169.04,168.9,168.97,900.0
2019-01-30 10:35:00,169.12,169.12,168.88,168.99,825.0,169.12,169.12,168.88,168.99,825.0
2019-01-30 10:40:00,169.11,169.11,168.52,168.53,2125.0,169.11,169.11,168.52,168.53,2125.0
2019-01-30 10:45:00,168.54,168.67,168.54,168.67,500.0,168.54,168.67,168.54,168.67,500.0
2019-01-30 10:50:00,168.73,168.73,168.46,168.68,1500.0,168.73,168.73,168.46,168.68,1500.0
2019-01-30 10:55:00,168.73,169.07,168.73,169.03,7808.0,168.73,169.07,168.73,169.03,7808.0
2019-01-30 11:00:00,168.86,169.35,168.86,169.35,5610.0,168.86,169.35,168.86,169.35,5610.0
2019-01-30 11:05:00,169.33,169.39,169.29,169.3,630.0,169.33,169.39,169.29,169.3,630.0
2019-01-30 11:10:00,169.38,169.5,169.3,169.5,4203.0,169.38,169.5,169.3,169.5,4203.0
2019-01-30 11:15:00,169.28,169.84,169.1,169.65,11228.0,169.28,169.84,169.1,169.65,11228.0
2019-01-30 11:20:00,169.62,169.89,169.62,169.62,1500.0,169.62,169.89,169.62,169.62,1500.0
2019-01-30 11:25:00,169.62,169.76,169.49,169.49,2136.0,169.62,169.76,169.49,169.49,2136.0
2019-01-30 11:30:00,169.3,169.3,169.28,169.28,400.0,169.3,169.3,169.28,169.28,400.0
2019-01-30 11:35:00,169.13,169.21,168.95,169.07,1502.0,169.13,169.21,168.95,169.07,1502.0
2019-01-30 11:40:00,169.1,169.1,169.04,169.06,600.0,169.1,169.1,169.04,169.06,600.0
2019-01-30 11:45:00,169.16,169.31,169.09,169.1,2200.0,169.16,169.31,169.09,169.1,2200.0
2019-01-30 11:50:00,169.18,169.2,169.08,169.19,1857.0,169.18,169.2,169.08,169.19,1857.0
2019-01-30 11:55:00,169.22,169.4,169.21,169.4,1300.0,169.22,169.4,169.21,169.4,1300.0
2019-01-30 12:00:00,169.35,169.58,169.35,169.58,700.0,169.35,169.58,169.35,169.58,700.0
2019-01-30 12:05:00,169.55,169.6,169.55,169.6,302.0,169.55,169.6,169.55,169.6,302.0
2019-01-30 12:10:00,169.61,169.69,169.48,169.48,1600.0,169.61,169.69,169.48,169.48,1600.0
2019-01-30 12:15:00,169.48,169.98,169.44,169.98,3919.0,169.48,169.98,169.44,169.98,3919.0
2019-01-30 12:20:00,169.98,170.16,169.77,169.77,6100.0,169.98,170.16,169.77,169.77,6100.0
2019-01-30 12:25:00,169.69,169.85,169.61,169.62,2000.0,169.69,169.85,169.61,169.62,2000.0
2019-01-30 12:30:00,169.62,169.81,169.57,169.81,3272.0,169.62,169.81,169.57,169.81,3272.0
2019-01-30 12:35:00,169.75,169.8,169.58,169.67,1900.0,169.75,169.8,169.58,169.67,1900.0
2019-01-30 12:40:00,169.58,169.75,169.58,169.6,800.0,169.58,169.75,169.58,169.6,800.0
2019-01-30 12:45:00,169.59,169.69,169.52,169.68,1900.0,169.59,169.69,169.52,169.68,1900.0
2019-01-30 12:50:00,169.71,169.92,169.71,169.9,1300.0,169.71,169.92,169.71,169.9,1300.0
2019-01-30 12:55:00,169.88,170.14,169.81,170.13,4088.0,169.88,170.14,169.81,170.13,4088.0
2019-01-30 13:00:00,170.12,170.12,170.0,170.0,1700.0,170.12,170.12,170.0,170.0,1700.0
2019-01-30 13:05:00,170.0,170.09,170.0,170.06,1613.0,170.0,170.09,170.0,170.06,1613.0
2019-01-30 13:10:00,170.02,170.09,169.84,169.84,2300.0,170.02,170.09,169.84,169.84,2300.0
2019-01-30 13:15:00,169.82,169.84,169.72,169.72,1200.0,169.82,169.84,169.72,169.72,1200.0
2019-01-30 13:20:00,169.66,169.74,169.46,169.72,4937.0,169.66,169.74,169.46,169.72,4937.0
2019-01-30 13:25:00,169.73,169.73,169.62,169.7,964.0,169.73,169.73,169.62,169.7,964.0
2019-01-30 13:30:00,169.7,169.75,169.6,169.74,2100.0,169.7,169.75,169.6,169.74,2100.0
2019-01-30 13:35:00,169.73,169.85,169.64,169.66,2700.0,169.73,169.85,169.64,169.66,2700.0
2019-01-30 13:40:00,169.73,169.82,169.7,169.8,2600.0,169.73,169.82,169.7,169.8,2600.0
2019-01-30 13:45:00,169.74,169.78,169.49,169.63,5300.0,169.74,169.78,169.49,169.63,5300.0
2019-01-30 13:50:00,169.63,169.98,169.63,169.93,3000.0,169.63,169.98,169.63,169.93,3000.0
2019-01-30 13:55:00,169.97,170.08,169.76,169.86,4656.0,169.97,170.08,169.76,169.86,4656.0
2019-01-30 14:00:00,169.98,170.4,169.79,170.4,4881.0,169.98,170.4,169.79,170.4,4881.0
2019-01-30 14:05:00,170.4,171.1,170.39,170.59,12000.0,170.4,171.1,170.39,170.59,12000.0
2019-01-30 14:10:00,170.58,171.01,170.48,170.96,6700.0,170.58,171.01,170.48,170.96,6700.0
2019-01-30 14:15:00,170.84,171.05,170.59,170.7,3579.0,170.84,171.05,170.59,170.7,3579.0
2019-01-30 14:20:00,170.62,170.98,170.61,170.9,3642.0,170.62,170.98,170.61,170.9,3642.0
2019-01-30 14:25:00,170.9,170.9,170.69,170.69,1470.0,170.9,170.9,170.69,170.69,1470.0
2019-01-30 14:30:00,170.69,170.69,170.3,170.6,3975.0,170.69,170.69,170.3,170.6,3975.0
2019-01-30 14:35:00,170.73,170.76,170.45,170.5,3864.0,170.73,170.76,170.45,170.5,3864.0
2019-01-30 14:40:00,170.55,170.76,170.43,170.62,3828.0,170.55,170.76,170.43,170.62,3828.0
2019-01-30 14:45:00,170.64,170.93,170.63,170.79,4850.0,170.64,170.93,170.63,170.79,4850.0
2019-01-30 14:50:00,170.84,171.08,170.6,171.02,3617.0,170.84,171.08,170.6,171.02,3617.0
2019-01-30 14:55:00,170.96,170.97,170.72,170.91,3157.0,170.96,170.97,170.72,170.91,3157.0
2019-01-30 15:00:00,170.86,170.87,170.66,170.73,2801.0,170.86,170.87,170.66,170.73,2801.0
2019-01-30 15:05:00,170.66,170.66,170.36,170.36,7033.0,170.66,170.66,170.36,170.36,7033.0
2019-01-30 15:10:00,170.31,170.48,170.23,170.46,5500.0,170.31,170.48,170.23,170.46,5500.0
2019-01-30 15:15:00,170.55,170.58,170.39,170.5,6724.0,170.55,170.58,170.39,170.5,6724.0
2019-01-30 15:20:00,170.5,170.57,170.26,170.32,5461.0,170.5,170.57,170.26,170.32,5461.0
2019-01-30 15:25:00,170.37,170.41,170.2,170.2,10184.0,170.37,170.41,170.2,170.2,10184.0
2019-01-30 15:30:00,170.15,170.22,169.79,169.9,12739.0,170.15,170.22,169.79,169.9,12739.0
2019-01-30 15:35:00,169.97,170.05,169.72,169.72,6500.0,169.97,170.05,169.72,169.72,6500.0
2019-01-30 15:40:00,169.68,169.71,169.35,169.39,8537.0,169.68,169.71,169.35,169.39,8537.0
2019-01-30 15:45:00,169.36,169.7,169.35,169.62,9675.0,169.36,169.7,169.35,169.62,9675.0
2019-01-30 15:50:00,169.62,169.62,169.43,169.61,13649.0,169.62,169.62,169.43,169.61,13649.0
2019-01-30 15:55:00,169.61,170.59,169.61,170.04,72552.0,169.61,170.59,169.61,170.04,72552.0
2019-01-31 09:30:00,169.41,170.3,168.97,170.04,3053.0,169.41,170.3,168.97,170.04,3053.0
2019-01-31 09:35:00,169.38,169.38,168.62,169.05,6401.0,169.38,169.38,168.62,169.05,6401.0
2019-01-31 09:40:00,169.05,169.65,168.81,169.65,11634.0,169.05,169.65,168.81,169.65,11634.0
2019-01-31 09:45:00,169.87,170.33,169.76,170.23,3032.0,169.87,170.33,169.76,170.23,3032.0
2019-01-31 09:50:00,170.06,170.14,169.4,169.73,26828.0,170.06,170.14,169.4,169.73,26828.0
2019-01-31 09:55:00,169.83,169.93,168.8,168.85,43049.0,169.83,169.93,168.8,168.85,43049.0
2019-01-31 10:00:00,168.84,170.52,168.8,170.52,7471.0,168.84,170.52,168.8,170.52,7471.0
2019-01-31 10:05:00,170.48,170.52,170.24,170.36,3120.0,170.48,170.52,170.24,170.36,3120.0
2019-01-31 10:10:00,170.36,171.22,170.35,170.58,12232.0,170.36,171.22,170.35,170.58,12232.0
2019-01-31 10:15:00,170.59,170.78,170.18,170.78,9103.0,170.59,170.78,170.18,170.78,9103.0
2019-01-31 10:20:00,170.92,171.22,170.73,171.14,5094.0,170.92,171.22,170.73,171.14,5094.0
2019-01-31 10:25:00,171.12,171.34,171.02,171.02,11166.0,171.12,171.34,171.02,171.02,11166.0
2019-01-31 10:30:00,170.9,171.45,170.9,171.45,3200.0,170.9,171.45,170.9,171.45,3200.0
2019-01-31 10:35:00,171.33,171.42,170.88,170.88,8935.0,171.33,171.42,170.88,170.88,8935.0
2019-01-31 10:40:00,170.93,171.42,170.93,171.26,5650.0,170.93,171.42,170.93,171.26,5650.0
2019-01-31 10:45:00,171.17,171.17,170.75,170.75,5124.0,171.17,171.17,170.75,170.75,5124.0
2019-01-31 10:50:00,170.75,170.98,170.72,170.84,4610.0,170.75,170.98,170.72,170.84,4610.0
2019-01-31 10:55:00,170.78,170.78,170.33,170.42,9111.0,170.78,170.78,170.33,170.42,9111.0
2019-01-31 11:00:00,170.45,170.89,170.45,170.86,3100.0,170.45,170.89,170.45,170.86,3100.0
2019-01-31 11:05:00,170.91,170.91,170.24,170.35,2711.0,170.91,170.91,170.24,170.35,2711.0
2019-01-31 11:10:00,170.38,170.41,170.07,170.07,4013.0,170.38,170.41,170.07,170.07,4013.0
2019-01-31 11:15:00,170.03,170.16,169.95,170.16,2900.0,170.03,170.16,169.95,170.16,2900.0
2019-01-31 11:20:00,170.24,170.54,170.24,170.46,1235.0,170.24,170.54,170.24,170.46,1235.0
2019-01-31 11:25:00,170.62,170.78,170.52,170.53,2017.0,170.62,170.78,170.52,170.53,2017.0
2019-01-31 11:30:00,170.44,170.44,170.1,170.4,6914.0,170.44,170.44,170.1,170.4,6914.0
2019-01-31 11:35:00,170.22,170.42,170.19,170.35,2571.0,170.22,170.42,170.19,170.35,2571.0
2019-01-31 11:40:00,170.41,170.41,170.1,170.28,2300.0,170.41,170.41,170.1,170.28,2300.0
2019-01-31 11:45:00,170.28,170.41,170.28,170.41,900.0,170.28,170.41,170.28,170.41,900.0
2019-01-31 11:50:00,170.47,170.68,170.38,170.68,2386.0,170.47,170.68,170.38,170.68,2386.0
2019-01-31 11:55:00,170.68,170.79,170.68,170.75,1600.0,170.68,170.79,170.68,170.75,1600.0
2019-01-31 12:00:00,170.7,170.86,170.62,170.86,3458.0,170.7,170.86,170.62,170.86,3458.0
2019-01-31 12:05:00,170.79,171.0,170.75,170.96,7205.0,170.79,171.0,170.75,170.96,7205.0
2019-01-31 12:10:00,170.9,170.9,170.7,170.87,2000.0,170.9,170.9,170.7,170.87,2000.0
2019-01-31 12:15:00,170.99,171.21,170.99,171.07,6658.0,170.99,171.21,170.99,171.07,6658.0
2019-01-31 12:20:00,170.97,171.27,170.96,171.27,1400.0,170.97,171.27,170.96,171.27,1400.0
2019-01-31 12:25:00,171.27,171.4,171.14,171.4,1897.0,171.27,171.4,171.14,171.4,1897.0
2019-01-31 12:30:00,171.42,171.45,171.16,171.18,5600.0,171.42,171.45,171.16,171.18,5600.0
2019-01-31 12:35:00,171.22,171.35,171.2,171.33,3132.0,171.22,171.35,171.2,171.33,3132.0
2019-01-31 12:40:00,171.39,171.46,170.88,170.88,5400.0,171.39,171.46,170.88,170.88,5400.0
2019-01-31 12:45:00,170.94,171.16,170.88,171.03,6233.0,170.94,171.16,170.88,171.03,6233.0
2019-01-31 12:50:00,171.01,171.37,171.0,171.11,3200.0,171.01,171.37,171.0,171.11,3200.0
2019-01-31 12:55:00,171.15,171.23,171.04,171.23,1716.0,171.15,171.23,171.04,171.23,1716.0
2019-01-31 13:00:00,171.22,171.46,171.19,171.19,4481.0,171.22,171.46,171.19,171.19,4481.0
2019-01-31 13:05:00,171.14,171.3,170.87,170.91,7500.0,171.14,171.3,170.87,170.91,7500.0
2019-01-31 13:10:00,171.0,171.27,170.92,171.09,4162.0,171.0,171.27,170.92,171.09,4162.0
2019-01-31 13:15:00,171.12,171.42,171.09,171.3,3900.0,171.12,171.42,171.09,171.3,3900.0
2019-01-31 13:20:00,171.2,171.42,171.2,171.41,1414.0,171.2,171.42,171.2,171.41,1414.0
2019-01-31 13:25:00,171.35,171.51,171.14,171.14,5368.0,171.35,171.51,171.14,171.14,5368.0
2019-01-31 13:30:00,171.22,171.22,170.87,170.99,1900.0,171.22,171.22,170.87,170.99,1900.0
2019-01-31 13:35:00,170.99,171.26,170.98,171.17,1912.0,170.99,171.26,170.98,171.17,1912.0
2019-01-31 13:40:00,171.24,171.24,170.97,171.1,1300.0,171.24,171.24,170.97,171.1,1300.0
2019-01-31 13:45:00,171.01,171.01,170.81,170.86,2000.0,171.01,171.01,170.81,170.86,2000.0
2019-01-31 13:50:00,170.97,171.02,170.82,170.94,3067.0,170.97,171.02,170.82,170.94,3067.0
2019-01-31 13:55:00,170.95,171.01,170.91,170.95,910.0,170.95,171.01,170.91,170.95,910.0
2019-01-31 14:00:00,170.99,171.15,170.94,171.02,2820.0,170.99,171.15,170.94,171.02,2820.0
2019-01-31 14:05:00,171.05,171.08,170.9,170.98,3061.0,171.05,171.08,170.9,170.98,3061.0
2019-01-31 14:10:00,170.99,170.99,170.47,170.47,3300.0,170.99,170.99,170.47,170.47,3300.0
2019-01-31 14:15:00,170.38,170.47,170.28,170.3,2900.0,170.38,170.47,170.28,170.3,2900.0
2019-01-31 14:20:00,170.29,170.42,170.29,170.33,1902.0,170.29,170.42,170.29,170.33,1902.0
2019-01-31 14:25:00,170.41,170.41,170.25,170.3,3415.0,170.41,170.41,170.25,170.3,3415.0
2019-01-31 14:30:00,170.3,170.35,170.2,170.2,2500.0,170.3,170.35,170.2,170.2,2500.0
2019-01-31 14:35:00,170.22,170.38,170.22,170.38,1300.0,170.22,170.38,170.22,170.38,1300.0
2019-01-31 14:40:00,170.35,170.46,170.32,170.34,2600.0,170.35,170.46,170.32,170.34,2600.0
2019-01-31 14:45:00,170.34,170.35,170.25,170.35,900.0,170.34,170.35,170.25,170.35,900.0
2019-01-31 14:50:00,170.36,170.54,170.34,170.54,3421.0,170.36,170.54,170.34,170.54,3421.0
2019-01-31 14:55:00,170.53,170.64,170.47,170.64,3306.0,170.53,170.64,170.47,170.64,3306.0
2019-01-31 15:00:00,170.56,170.56,170.3,170.39,3916.0,170.56,170.56,170.3,170.39,3916.0
2019-01-31 15:05:00,170.33,170.35,170.25,170.35,2800.0,170.33,170.35,170.25,170.35,2800.0
2019-01-31 15:10:00,170.26,170.29,170.15,170.15,3573.0,170.26,170.29,170.15,170.15,3573.0
2019-01-31 15:15:00,170.15,170.2,169.98,170.18,3891.0,170.15,170.2,169.98,170.18,3891.0
2019-01-31 15:20:00,170.13,170.37,170.12,170.37,5023.0,170.13,170.37,170.12,170.37,5023.0
2019-01-31 15:25:00,170.34,170.49,170.31,170.38,3921.0,170.34,170.49,170.31,170.38,3921.0
2019-01-31 15:30:00,170.38,170.55,170.32,170.47,6213.0,170.38,170.55,170.32,170.47,6213.0
2019-01-31 15:35:00,170.47,170.65,170.39,170.6,6212.0,170.47,170.65,170.39,170.6,6212.0
2019-01-31 15:40:00,170.59,170.99,170.55,170.84,10950.0,170.59,170.99,170.55,170.84,10950.0
2019-01-31 15:45:00,170.86,170.99,170.77,170.9,12599.0,170.86,170.99,170.77,170.9,12599.0
2019-01-31 15:50:00,170.87,171.46,170.87,171.46,15469.0,170.87,171.46,170.87,171.46,15469.0
2019-01-31 15:55:00,171.43,171.91,171.43,171.71,38767.0,171.43,171.91,171.43,171.71,38767.0
2019-02-01 09:30:00,171.7,173.26,170.66,172.63,19512.0,171.7,173.26,170.66,172.63,19512.0
2019-02-01 09:35:00,172.33,172.37,171.49,171.58,14464.0,172.33,172.37,171.49,171.58,14464.0
2019-02-01 09:40:00,171.63,171.69,170.7,171.07,11290.0,171.63,171.69,170.7,171.07,11290.0
2019-02-01 09:45:00,171.1,171.66,171.07,171.35,20619.0,171.1,171.66,171.07,171.35,20619.0
2019-02-01 09:50:00,171.29,171.38,170.65,170.75,15758.0,171.29,171.38,170.65,170.75,15758.0
2019-02-01 09:55:00,170.75,170.75,169.28,169.42,4667.0,170.75,170.75,169.28,169.42,4667.0
2019-02-01 10:00:00,169.61,169.83,169.23,169.83,7926.0,169.61,169.83,169.23,169.83,7926.0
2019-02-01 10:05:00,169.84,170.16,169.79,169.79,3063.0,169.84,170.16,169.79,169.79,3063.0
2019-02-01 10:10:00,170.01,170.1,169.7,169.78,4501.0,170.01,170.1,169.7,169.78,4501.0
2019-02-01 10:15:00,169.67,170.08,169.4,169.96,3795.0,169.67,170.08,169.4,169.96,3795.0
2019-02-01 10:20:00,169.96,170.1,169.82,169.95,1500.0,169.96,170.1,169.82,169.95,1500.0
2019-02-01 10:25:00,170.13,170.22,169.68,169.88,7039.0,170.13,170.22,169.68,169.88,7039.0
2019-02-01 10:30:00,169.9,169.91,169.71,169.83,2931.0,169.9,169.91,169.71,169.83,2931.0
2019-02-01 10:35:00,169.82,170.44,169.7,170.19,6455.0,169.82,170.44,169.7,170.19,6455.0
2019-02-01 10:40:00,170.31,170.49,170.3,170.44,1200.0,170.31,170.49,170.3,170.44,1200.0
2019-02-01 10:45:00,170.56,170.66,170.12,170.27,5789.0,170.56,170.66,170.12,170.27,5789.0
2019-02-01 10:50:00,170.07,170.26,169.81,170.25,14500.0,170.07,170.26,169.81,170.25,14500.0
2019-02-01 10:55:00,170.04,170.29,169.66,169.66,13214.0,170.04,170.29,169.66,169.66,13214.0
2019-02-01 11:00:00,169.52,169.7,169.42,169.49,2343.0,169.52,169.7,169.42,169.49,2343.0
2019-02-01 11:05:00,169.58,169.87,169.52,169.87,2300.0,169.58,169.87,169.52,169.87,2300.0
2019-02-01 11:10:00,169.71,169.92,169.54,169.73,5880.0,169.71,169.92,169.54,169.73,5880.0
2019-02-01 11:15:00,169.9,170.2,169.79,170.0,2944.0,169.9,170.2,169.79,170.0,2944.0
2019-02-01 11:20:00,170.02,170.12,169.87,170.11,800.0,170.02,170.12,169.87,170.11,800.0
2019-02-01 11:25:00,170.12,170.48,170.1,170.48,3006.0,170.12,170.48,170.1,170.48,3006.0
2019-02-01 11:30:00,170.31,170.31,169.94,169.94,1600.0,170.31,170.31,169.94,169.94,1600.0
2019-02-01 11:35:00,170.13,170.32,170.06,170.23,2293.0,170.13,170.32,170.06,170.23,2293.0
2019-02-01 11:40:00,170.28,170.72,170.28,170.71,2300.0,170.28,170.72,170.28,170.71,2300.0
2019-02-01 11:45:00,170.63,170.7,170.45,170.68,1900.0,170.63,170.7,170.45,170.68,1900.0
2019-02-01 11:50:00,170.84,171.07,170.7,170.7,3847.0,170.84,171.07,170.7,170.7,3847.0
2019-02-01 11:55:00,170.68,170.81,170.68,170.71,880.0,170.68,170.81,170.68,170.71,880.0
2019-02-01 12:00:00,170.71,171.23,170.71,171.2,5722.0,170.71,171.23,170.71,171.2,5722.0
2019-02-01 12:05:00,171.22,171.22,171.07,171.09,1200.0,171.22,171.22,171.07,171.09,1200.0
2019-02-01 12:10:00,171.01,171.07,170.97,170.99,1105.0,171.01,171.07,170.97,170.99,1105.0
2019-02-01 12:15:00,170.99,171.3,170.98,171.13,2500.0,170.99,171.3,170.98,171.13,2500.0
2019-02-01 12:20:00,171.15,171.3,170.92,170.94,1201.0,171.15,171.3,170.92,170.94,1201.0
2019-02-01 12:25:00,170.82,171.01,170.82,170.97,1400.0,170.82,171.01,170.82,170.97,1400.0
2019-02-01 12:30:00,171.02,171.09,170.79,170.79,1312.0,171.02,171.09,170.79,170.79,1312.0
2019-02-01 12:35:00,170.8,170.91,170.73,170.81,1400.0,170.8,170.91,170.73,170.81,1400.0
2019-02-01 12:40:00,170.83,171.03,170.82,170.96,1882.0,170.83,171.03,170.82,170.96,1882.0
2019-02-01 12:45:00,170.88,171.11,170.81,171.11,1625.0,170.88,171.11,170.81,171.11,1625.0
2019-02-01 12:50:00,171.12,171.37,170.99,171.37,1684.0,171.12,171.37,170.99,171.37,1684.0
2019-02-01 12:55:00,171.33,171.63,171.33,171.53,1900.0,171.33,171.63,171.33,171.53,1900.0
2019-02-01 13:00:00,171.5,171.55,171.3,171.31,2800.0,171.5,171.55,171.3,171.31,2800.0
2019-02-01 13:05:00,171.45,171.51,171.29,171.51,2100.0,171.45,171.51,171.29,171.51,2100.0
2019-02-01 13:10:00,171.55,171.83,171.54,171.71,4282.0,171.55,171.83,171.54,171.71,4282.0
2019-02-01 13:15:00,171.76,171.82,171.67,171.71,3392.0,171.76,171.82,171.67,171.71,3392.0
2019-02-01 13:20:00,171.68,171.68,171.32,171.33,1700.0,171.68,171.68,171.32,171.33,1700.0
2019-02-01 13:25:00,171.41,171.74,171.41,171.74,902.0,171.41,171.74,171.41,171.74,902.0
2019-02-01 13:30:00,171.89,171.89,171.53,171.53,4169.0,171.89,171.89,171.53,171.53,4169.0
2019-02-01 13:35:00,171.56,171.56,171.44,171.46,527.0,171.56,171.56,171.44,171.46,527.0
2019-02-01 13:40:00,171.38,171.52,171.31,171.31,1463.0,171.38,171.52,171.31,171.31,1463.0
2019-02-01 13:45:00,171.29,171.51,171.26,171.27,5637.0,171.29,171.51,171.26,171.27,5637.0
2019-02-01 13:50:00,171.3,171.31,171.16,171.17,3506.0,171.3,171.31,171.16,171.17,3506.0
2019-02-01 13:55:00,171.21,171.23,171.08,171.09,3150.0,171.21,171.23,171.08,171.09,3150.0
2019-02-01 14:00:00,171.12,171.13,170.89,170.9,3446.0,171.12,171.13,170.89,170.9,3446.0
2019-02-01 14:05:00,171.02,171.1,171.02,171.09,1400.0,171.02,171.1,171.02,171.09,1400.0
2019-02-01 14:10:00,170.95,171.08,170.86,171.08,1811.0,170.95,171.08,170.86,171.08,1811.0
2019-02-01 14:15:00,171.12,171.3,170.99,170.99,5806.0,171.12,171.3,170.99,170.99,5806.0
2019-02-01 14:20:00,171.0,171.23,170.99,171.17,1300.0,171.0,171.23,170.99,171.17,1300.0
2019-02-01 14:25:00,171.13,171.31,171.13,171.2,2000.0,171.13,171.31,171.13,171.2,2000.0
2019-02-01 14:30:00,171.22,171.23,171.16,171.19,3466.0,171.22,171.23,171.16,171.19,3466.0
2019-02-01 14:35:00,171.16,171.16,171.0,171.08,2200.0,171.16,171.16,171.0,171.08,2200.0
2019-02-01 14:40:00,171.05,171.1,170.96,171.07,2100.0,171.05,171.1,170.96,171.07,2100.0
2019-02-01 14:45:00,171.13,171.13,170.95,171.03,1400.0,171.13,171.13,170.95,171.03,1400.0
2019-02-01 14:50:00,171.13,171.13,170.78,170.78,2320.0,171.13,171.13,170.78,170.78,2320.0
2019-02-01 14:55:00,170.84,170.95,170.7,170.83,3656.0,170.84,170.95,170.7,170.83,3656.0
2019-02-01 15:00:00,170.64,170.9,170.64,170.9,1900.0,170.64,170.9,170.64,170.9,1900.0
2019-02-01 15:05:00,170.8,170.84,170.69,170.69,1863.0,170.8,170.84,170.69,170.69,1863.0
2019-02-01 15:10:00,170.68,170.8,170.62,170.78,3710.0,170.68,170.8,170.62,170.78,3710.0
2019-02-01 15:15:00,170.79,170.84,170.68,170.71,9202.0,170.79,170.84,170.68,170.71,9202.0
2019-02-01 15:20:00,170.71,170.75,170.46,170.47,4950.0,170.71,170.75,170.46,170.47,4950.0
2019-02-01 15:25:00,170.47,170.66,170.42,170.66,3221.0,170.47,170.66,170.42,170.66,3221.0
2019-02-01 15:30:00,170.77,171.33,170.69,171.25,13801.0,170.77,171.33,170.69,171.25,13801.0
2019-02-01 15:35:00,171.24,171.36,171.0,171.0,4869.0,171.24,171.36,171.0,171.0,4869.0
2019-02-01 15:40:00,170.95,171.29,170.89,171.18,5016.0,170.95,171.29,170.89,171.18,5016.0
2019-02-01 15:45:00,171.29,171.35,171.02,171.19,6608.0,171.29,171.35,171.02,171.19,6608.0
2019-02-01 15:50:00,171.19,171.94,171.15,171.87,29898.0,171.19,171.94,171.15,171.87,29898.0
2019-02-01 15:55:00,171.86,172.01,171.77,171.86,40769.0,171.86,172.01,171.77,171.86,40769.0
2019-02-04 09:30:00,171.46,171.46,170.1,170.62,5296.0,171.46,171.46,170.1,170.62,5296.0
2019-02-04 09:35:00,170.47,170.72,169.7,170.25,20125.0,170.47,170.72,169.7,170.25,20125.0
2019-02-04 09:40:00,170.2,171.01,170.06,170.72,25333.0,170.2,171.01,170.06,170.72,25333.0
2019-02-04 09:45:00,170.89,171.45,170.76,170.99,24227.0,170.89,171.45,170.76,170.99,24227.0
2019-02-04 09:50:00,171.09,171.23,170.88,171.05,5231.0,171.09,171.23,170.88,171.05,5231.0
2019-02-04 09:55:00,171.22,171.22,170.01,170.27,2220.0,171.22,171.22,170.01,170.27,2220.0
2019-02-04 10:00:00,170.5,170.5,170.08,170.28,1900.0,170.5,170.5,170.08,170.28,1900.0
2019-02-04 10:05:00,170.26,170.45,170.16,170.22,11383.0,170.26,170.45,170.16,170.22,11383.0
2019-02-04 10:10:00,170.34,170.92,170.34,170.82,1600.0,170.34,170.92,170.34,170.82,1600.0
2019-02-04 10:15:00,170.74,170.95,170.58,170.95,3130.0,170.74,170.95,170.58,170.95,3130.0
2019-02-04 10:20:00,170.97,171.23,170.86,170.87,4227.0,170.97,171.23,170.86,170.87,4227.0
2019-02-04 10:25:00,170.87,171.07,170.76,170.9,8172.0,170.87,171.07,170.76,170.9,8172.0
2019-02-04 10:30:00,170.91,171.29,170.91,171.29,2699.0,170.91,171.29,170.91,171.29,2699.0
2019-02-04 10:35:00,171.22,171.75,171.08,171.48,5000.0,171.22,171.75,171.08,171.48,5000.0
2019-02-04 10:40:00,171.57,171.89,171.4,171.81,4100.0,171.57,171.89,171.4,171.81,4100.0
2019-02-04 10:45:00,171.87,172.21,171.83,172.07,3000.0,171.87,172.21,171.83,172.07,3000.0
2019-02-04 10:50:00,171.92,172.3,171.92,172.3,3000.0,171.92,172.3,171.92,172.3,3000.0
2019-02-04 10:55:00,172.27,172.37,172.11,172.11,1900.0,172.27,172.37,172.11,172.11,1900.0
2019-02-04 11:00:00,171.92,172.28,171.92,172.28,1414.0,171.92,172.28,171.92,172.28,1414.0
2019-02-04 11:05:00,172.36,172.36,171.94,172.02,2516.0,172.36,172.36,171.94,172.02,2516.0
2019-02-04 11:10:00,171.81,171.94,171.73,171.76,5444.0,171.81,171.94,171.73,171.76,5444.0
2019-02-04 11:15:00,171.84,172.15,171.84,172.02,6413.0,171.84,172.15,171.84,172.02,6413.0
2019-02-04 11:20:00,172.03,172.5,172.03,172.42,2757.0,172.03,172.5,172.03,172.42,2757.0
2019-02-04 11:25:00,172.33,172.6,172.27,172.47,5740.0,172.33,172.6,172.27,172.47,5740.0
2019-02-04 11:30:00,172.51,172.66,172.44,172.55,3600.0,172.51,172.66,172.44,172.55,3600.0
2019-02-04 11:35:00,172.6,173.03,172.59,172.76,6300.0,172.6,173.03,172.59,172.76,6300.0
2019-02-04 11:40:00,172.84,173.34,172.78,173.22,5800.0,172.84,173.34,172.78,173.22,5800.0
2019-02-04 11:45:00,173.22,173.28,173.0,173.06,6400.0,173.22,173.28,173.0,173.06,6400.0
2019-02-04 11:50:00,173.0,173.34,172.95,173.34,9924.0,173.0,173.34,172.95,173.34,9924.0
2019-02-04 11:55:00,173.31,173.73,173.22,173.73,21647.0,173.31,173.73,173.22,173.73,21647.0
2019-02-04 12:00:00,173.55,174.11,173.45,174.01,33619.0,173.55,174.11,173.45,174.01,33619.0
2019-02-04 12:05:00,174.13,174.3,174.0,174.18,8543.0,174.13,174.3,174.0,174.18,8543.0
2019-02-04 12:10:00,174.18,174.25,173.88,174.14,3100.0,174.18,174.25,173.88,174.14,3100.0
2019-02-04 12:15:00,174.15,174.28,173.77,173.8,4535.0,174.15,174.28,173.77,173.8,4535.0
2019-02-04 12:20:00,173.84,174.09,173.8,174.09,2144.0,173.84,174.09,173.8,174.09,2144.0
2019-02-04 12:25:00,174.0,174.27,174.0,174.23,15518.0,174.0,174.27,174.0,174.23,15518.0
2019-02-04 12:30:00,174.15,174.4,173.76,173.8,19122.0,174.15,174.4,173.76,173.8,19122.0
2019-02-04 12:35:00,173.81,173.81,173.42,173.68,8920.0,173.81,173.81,173.42,173.68,8920.0
2019-02-04 12:40:00,173.8,173.88,173.69,173.7,2398.0,173.8,173.88,173.69,173.7,2398.0
2019-02-04 12:45:00,173.71,173.92,173.71,173.92,2300.0,173.71,173.92,173.71,173.92,2300.0
2019-02-04 12:50:00,173.89,173.89,173.55,173.74,3705.0,173.89,173.89,173.55,173.74,3705.0
2019-02-04 12:55:00,173.71,173.71,173.7,173.71,100.0,173.71,173.71,173.7,173.71,100.0
2019-02-04 13:00:00,173.67,173.88,173.66,173.88,3513.0,173.67,173.88,173.66,173.88,3513.0
2019-02-04 13:05:00,173.92,174.13,173.89,174.13,3500.0,173.92,174.13,173.89,174.13,3500.0
2019-02-04 13:10:00,174.2,174.36,174.08,174.25,2000.0,174.2,174.36,174.08,174.25,2000.0
2019-02-04 13:15:00,174.4,174.4,174.29,174.35,1536.0,174.4,174.4,174.29,174.35,1536.0
2019-02-04 13:20:00,174.47,174.49,174.1,174.2,4807.0,174.47,174.49,174.1,174.2,4807.0
2019-02-04 13:25:00,174.14,174.16,174.01,174.16,4328.0,174.14,174.16,174.01,174.16,4328.0
2019-02-04 13:30:00,174.01,174.49,174.01,174.47,3200.0,174.01,174.49,174.01,174.47,3200.0
2019-02-04 13:35:00,174.4,174.5,174.37,174.37,7700.0,174.4,174.5,174.37,174.37,7700.0
2019-02-04 13:40:00,174.5,174.66,174.49,174.62,2500.0,174.5,174.66,174.49,174.62,2500.0
2019-02-04 13:45:00,174.67,174.87,174.55,174.77,18254.0,174.67,174.87,174.55,174.77,18254.0
2019-02-04 13:50:00,174.79,174.81,174.55,174.55,5412.0,174.79,174.81,174.55,174.55,5412.0
2019-02-04 13:55:00,174.54,174.81,174.54,174.71,2200.0,174.54,174.81,174.54,174.71,2200.0
2019-02-04 14:00:00,174.71,174.92,174.71,174.9,4766.0,174.71,174.92,174.71,174.9,4766.0
2019-02-04 14:05:00,174.92,175.32,174.81,175.19,16592.0,174.92,175.32,174.81,175.19,16592.0
2019-02-04 14:10:00,175.25,175.3,175.22,175.22,1100.0,175.25,175.3,175.22,175.22,1100.0
2019-02-04 14:15:00,175.28,175.42,175.11,175.31,3400.0,175.28,175.42,175.11,175.31,3400.0
2019-02-04 14:20:00,175.31,175.45,175.09,175.38,4401.0,175.31,175.45,175.09,175.38,4401.0
2019-02-04 14:25:00,175.33,175.33,174.99,174.99,3500.0,175.33,175.33,174.99,174.99,3500.0
2019-02-04 14:30:00,174.96,175.12,174.94,174.95,2000.0,174.96,175.12,174.94,174.95,2000.0
2019-02-04 14:35:00,174.85,175.17,174.85,175.15,3400.0,174.85,175.17,174.85,175.15,3400.0
2019-02-04 14:40:00,175.16,175.42,175.16,175.24,2200.0,175.16,175.42,175.16,175.24,2200.0
2019-02-04 14:45:00,175.35,175.35,175.14,175.21,5276.0,175.35,175.35,175.14,175.21,5276.0
2019-02-04 14:50:00,175.19,175.25,175.05,175.06,10432.0,175.19,175.25,175.05,175.06,10432.0
2019-02-04 14:55:00,175.06,175.17,175.02,175.16,5102.0,175.06,175.17,175.02,175.16,5102.0
2019-02-04 15:00:00,175.16,175.19,174.98,175.19,4745.0,175.16,175.19,174.98,175.19,4745.0
2019-02-04 15:05:00,175.14,175.29,175.14,175.21,3400.0,175.14,175.29,175.14,175.21,3400.0
2019-02-04 15:10:00,175.27,175.46,175.27,175.34,2400.0,175.27,175.46,175.27,175.34,2400.0
2019-02-04 15:15:00,175.27,175.29,175.12,175.13,6489.0,175.27,175.29,175.12,175.13,6489.0
2019-02-04 15:20:00,175.07,175.23,175.07,175.22,3204.0,175.07,175.23,175.07,175.22,3204.0
2019-02-04 15:25:00,175.28,175.3,175.14,175.22,3962.0,175.28,175.3,175.14,175.22,3962.0
2019-02-04 15:30:00,175.24,175.25,175.14,175.2,4874.0,175.24,175.25,175.14,175.2,4874.0
2019-02-04 15:35:00,175.2,175.28,175.14,175.23,5425.0,175.2,175.28,175.14,175.23,5425.0
2019-02-04 15:40:00,175.22,175.34,175.22,175.22,10698.0,175.22,175.34,175.22,175.22,10698.0
2019-02-04 15:45:00,175.21,175.27,175.11,175.27,8443.0,175.21,175.27,175.11,175.27,8443.0
2019-02-04 15:50:00,175.27,175.66,175.27,175.61,22461.0,175.27,175.66,175.27,175.61,22461.0
2019-02-04 15:55:00,175.61,175.79,175.59,175.79,28981.0,175.61,175.79,175.59,175.79,28981.0
2019-02-05 09:30:00,176.78,176.93,176.15,176.79,4527.0,176.78,176.93,176.15,176.79,4527.0
2019-02-05 09:35:00,176.22,177.28,176.22,176.72,28873.0,176.22,177.28,176.22,176.72,28873.0
2019-02-05 09:40:00,176.82,177.06,176.07,176.07,28781.0,176.82,177.06,176.07,176.07,28781.0
2019-02-05 09:45:00,176.14,176.14,174.83,175.16,17027.0,176.14,176.14,174.83,175.16,17027.0
2019-02-05 09:50:00,175.08,175.2,174.5,174.99,5128.0,175.08,175.2,174.5,174.99,5128.0
2019-02-05 09:55:00,175.08,175.13,174.05,174.05,3442.0,175.08,175.13,174.05,174.05,3442.0
2019-02-05 10:00:00,174.1,174.92,174.1,174.78,5210.0,174.1,174.92,174.1,174.78,5210.0
2019-02-05 10:05:00,174.89,175.44,174.89,175.34,2779.0,174.89,175.44,174.89,175.34,2779.0
2019-02-05 10:10:00,175.26,175.42,175.1,175.38,4275.0,175.26,175.42,175.1,175.38,4275.0
2019-02-05 10:15:00,175.24,175.8,175.14,175.72,2846.0,175.24,175.8,175.14,175.72,2846.0
2019-02-05 10:20:00,175.58,176.25,175.57,175.86,7022.0,175.58,176.25,175.57,175.86,7022.0
2019-02-05 10:25:00,175.87,176.09,175.87,175.99,800.0,175.87,176.09,175.87,175.99,800.0
2019-02-05 10:30:00,175.91,176.28,175.86,176.28,9500.0,175.91,176.28,175.86,176.28,9500.0
2019-02-05 10:35:00,176.2,176.4,175.86,176.15,4932.0,176.2,176.4,175.86,176.15,4932.0
2019-02-05 10:40:00,176.04,176.21,175.87,176.17,3000.0,176.04,176.21,175.87,176.17,3000.0
2019-02-05 10:45:00,176.2,176.22,175.91,175.91,3500.0,176.2,176.22,175.91,175.91,3500.0
2019-02-05 10:50:00,175.86,176.17,175.85,176.09,7000.0,175.86,176.17,175.85,176.09,7000.0
2019-02-05 10:55:00,176.17,176.28,176.1,176.1,1800.0,176.17,176.28,176.1,176.1,1800.0
2019-02-05 11:00:00,176.1,176.33,176.07,176.1,4200.0,176.1,176.33,176.07,176.1,4200.0
2019-02-05 11:05:00,176.18,176.37,176.06,176.12,7925.0,176.18,176.37,176.06,176.12,7925.0
2019-02-05 11:10:00,176.11,176.11,175.5,175.58,4099.0,176.11,176.11,175.5,175.58,4099.0
2019-02-05 11:15:00,175.54,175.59,175.32,175.42,5300.0,175.54,175.59,175.32,175.42,5300.0
2019-02-05 11:20:00,175.43,175.61,175.42,175.43,2400.0,175.43,175.61,175.42,175.43,2400.0
2019-02-05 11:25:00,175.32,175.32,174.75,175.27,7591.0,175.32,175.32,174.75,175.27,7591.0
2019-02-05 11:30:00,175.22,175.3,174.95,174.95,1900.0,175.22,175.3,174.95,174.95,1900.0
2019-02-05 11:35:00,174.9,175.55,174.89,175.55,2000.0,174.9,175.55,174.89,175.55,2000.0
2019-02-05 11:40:00,175.55,175.73,175.27,175.28,2810.0,175.55,175.73,175.27,175.28,2810.0
2019-02-05 11:45:00,175.26,175.28,174.89,174.97,4443.0,175.26,175.28,174.89,174.97,4443.0
2019-02-05 11:50:00,174.9,175.15,174.89,174.95,10415.0,174.9,175.15,174.89,174.95,10415.0
2019-02-05 11:55:00,175.0,175.26,175.0,175.26,2118.0,175.0,175.26,175.0,175.26,2118.0
2019-02-05 12:00:00,175.18,175.19,175.01,175.12,2100.0,175.18,175.19,175.01,175.12,2100.0
2019-02-05 12:05:00,175.07,175.16,174.95,174.97,6330.0,175.07,175.16,174.95,174.97,6330.0
2019-02-05 12:10:00,174.92,175.1,174.84,174.96,4500.0,174.92,175.1,174.84,174.96,4500.0
2019-02-05 12:15:00,174.92,175.0,174.74,174.74,2900.0,174.92,175.0,174.74,174.74,2900.0
2019-02-05 12:20:00,174.65,174.67,174.38,174.38,5005.0,174.65,174.67,174.38,174.38,5005.0
2019-02-05 12:25:00,174.36,174.52,174.36,174.42,1928.0,174.36,174.52,174.36,174.42,1928.0
2019-02-05 12:30:00,174.41,174.57,174.3,174.32,8042.0,174.41,174.57,174.3,174.32,8042.0
2019-02-05 12:35:00,174.27,174.42,174.26,174.42,700.0,174.27,174.42,174.26,174.42,700.0
2019-02-05 12:40:00,174.56,174.7,174.5,174.7,2500.0,174.56,174.7,174.5,174.7,2500.0
2019-02-05 12:45:00,174.67,174.69,174.45,174.45,4093.0,174.67,174.69,174.45,174.45,4093.0
2019-02-05 12:50:00,174.42,174.47,174.05,174.18,4151.0,174.42,174.47,174.05,174.18,4151.0
2019-02-05 12:55:00,174.26,174.27,174.01,174.01,7627.0,174.26,174.27,174.01,174.01,7627.0
2019-02-05 13:00:00,174.03,174.48,174.01,174.37,5950.0,174.03,174.48,174.01,174.37,5950.0
2019-02-05 13:05:00,174.24,174.25,174.11,174.12,2300.0,174.24,174.25,174.11,174.12,2300.0
2019-02-05 13:10:00,174.27,174.33,174.22,174.33,1100.0,174.27,174.33,174.22,174.33,1100.0
2019-02-05 13:15:00,174.28,174.29,174.16,174.21,2300.0,174.28,174.29,174.16,174.21,2300.0
2019-02-05 13:20:00,174.29,174.65,174.23,174.59,1400.0,174.29,174.65,174.23,174.59,1400.0
2019-02-05 13:25:00,174.5,174.5,174.34,174.45,3200.0,174.5,174.5,174.34,174.45,3200.0
2019-02-05 13:30:00,174.39,174.48,174.39,174.4,3444.0,174.39,174.48,174.39,174.4,3444.0
2019-02-05 13:35:00,174.45,174.92,174.39,174.92,3090.0,174.45,174.92,174.39,174.92,3090.0
2019-02-05 13:40:00,174.96,174.96,174.87,174.9,700.0,174.96,174.96,174.87,174.9,700.0
2019-02-05 13:45:00,174.94,174.94,174.78,174.89,2000.0,174.94,174.94,174.78,174.89,2000.0
2019-02-05 13:50:00,175.1,175.1,174.77,174.78,2300.0,175.1,175.1,174.77,174.78,2300.0
2019-02-05 13:55:00,174.8,174.9,174.7,174.78,3280.0,174.8,174.9,174.7,174.78,3280.0
2019-02-05 14:00:00,174.74,175.09,174.74,174.96,1595.0,174.74,175.09,174.74,174.96,1595.0
2019-02-05 14:05:00,175.24,175.28,175.19,175.19,1529.0,175.24,175.28,175.19,175.19,1529.0
2019-02-05 14:10:00,175.17,175.2,175.15,175.16,3169.0,175.17,175.2,175.15,175.16,3169.0
2019-02-05 14:15:00,175.21,175.73,175.21,175.73,3800.0,175.21,175.73,175.21,175.73,3800.0
2019-02-05 14:20:00,175.7,175.74,175.51,175.52,6529.0,175.7,175.74,175.51,175.52,6529.0
2019-02-05 14:25:00,175.54,175.65,175.46,175.57,3099.0,175.54,175.65,175.46,175.57,3099.0
2019-02-05 14:30:00,175.5,175.73,175.5,175.72,1920.0,175.5,175.73,175.5,175.72,1920.0
2019-02-05 14:35:00,175.7,175.85,175.65,175.7,3900.0,175.7,175.85,175.65,175.7,3900.0
2019-02-05 14:40:00,175.63,175.69,175.59,175.62,1715.0,175.63,175.69,175.59,175.62,1715.0
2019-02-05 14:45:00,175.65,175.73,175.5,175.73,5438.0,175.65,175.73,175.5,175.73,5438.0
2019-02-05 14:50:00,175.75,175.75,175.59,175.63,3016.0,175.75,175.75,175.59,175.63,3016.0
2019-02-05 14:55:00,175.61,175.66,175.57,175.57,2210.0,175.61,175.66,175.57,175.57,2210.0
2019-02-05 15:00:00,175.63,175.83,175.62,175.69,4004.0,175.63,175.83,175.62,175.69,4004.0
2019-02-05 15:05:00,175.67,175.69,175.54,175.63,5200.0,175.67,175.69,175.54,175.63,5200.0
2019-02-05 15:10:00,175.63,175.86,175.51,175.79,6577.0,175.63,175.86,175.51,175.79,6577.0
2019-02-05 15:15:00,175.78,175.8,175.56,175.68,6962.0,175.78,175.8,175.56,175.68,6962.0
2019-02-05 15:20:00,175.69,175.69,175.55,175.65,2208.0,175.69,175.69,175.55,175.65,2208.0
2019-02-05 15:25:00,175.65,175.74,175.58,175.74,6159.0,175.65,175.74,175.58,175.74,6159.0
2019-02-05 15:30:00,175.68,175.69,175.57,175.61,5700.0,175.68,175.69,175.57,175.61,5700.0
2019-02-05 15:35:00,175.59,175.65,175.52,175.63,6322.0,175.59,175.65,175.52,175.63,6322.0
2019-02-05 15:40:00,175.69,175.69,175.4,175.48,10490.0,175.69,175.69,175.4,175.48,10490.0
2019-02-05 15:45:00,175.49,175.55,175.29,175.31,8437.0,175.49,175.55,175.29,175.31,8437.0
2019-02-05 15:50:00,175.3,175.31,175.14,175.14,14905.0,175.3,175.31,175.14,175.14,14905.0
2019-02-05 15:55:00,175.11,175.52,175.1,175.24,26729.0,175.11,175.52,175.1,175.24,26729.0
2019-02-06 09:30:00,175.15,175.9,174.94,174.95,2280.0,175.15,175.9,174.94,174.95,2280.0
2019-02-06 09:35:00,174.75,174.91,172.65,172.65,12628.0,174.75,174.91,172.65,172.65,12628.0
2019-02-06 09:40:00,173.15,173.35,172.0,172.02,16424.0,173.15,173.35,172.0,172.02,16424.0
2019-02-06 09:45:00,172.0,172.38,171.58,172.36,9610.0,172.0,172.38,171.58,172.36,9610.0
2019-02-06 09:50:00,172.39,172.62,172.05,172.05,3852.0,172.39,172.62,172.05,172.05,3852.0
2019-02-06 09:55:00,172.08,172.25,171.5,171.65,9794.0,172.08,172.25,171.5,171.65,9794.0
2019-02-06 10:00:00,171.5,172.06,171.2,171.99,10072.0,171.5,172.06,171.2,171.99,10072.0
2019-02-06 10:05:00,172.08,172.09,171.68,171.73,2768.0,172.08,172.09,171.68,171.73,2768.0
2019-02-06 10:10:00,171.57,171.6,171.2,171.2,2890.0,171.57,171.6,171.2,171.2,2890.0
2019-02-06 10:15:00,171.23,171.51,170.55,170.55,17087.0,171.23,171.51,170.55,170.55,17087.0
2019-02-06 10:20:00,170.75,170.99,170.54,170.74,9822.0,170.75,170.99,170.54,170.74,9822.0
2019-02-06 10:25:00,170.9,171.0,170.57,170.81,3326.0,170.9,171.0,170.57,170.81,3326.0
2019-02-06 10:30:00,170.93,171.18,170.71,171.05,4922.0,170.93,171.18,170.71,171.05,4922.0
2019-02-06 10:35:00,171.02,171.02,170.68,170.81,4384.0,171.02,171.02,170.68,170.81,4384.0
2019-02-06 10:40:00,170.92,170.93,170.53,170.55,2609.0,170.92,170.93,170.53,170.55,2609.0
2019-02-06 10:45:00,170.53,170.72,170.4,170.45,17244.0,170.53,170.72,170.4,170.45,17244.0
2019-02-06 10:50:00,170.45,171.0,170.45,170.72,5200.0,170.45,171.0,170.45,170.72,5200.0
2019-02-06 10:55:00,170.76,170.94,170.48,170.53,6965.0,170.76,170.94,170.48,170.53,6965.0
2019-02-06 11:00:00,170.49,171.17,170.32,171.17,5322.0,170.49,171.17,170.32,171.17,5322.0
2019-02-06 11:05:00,171.06,171.59,171.06,171.23,17178.0,171.06,171.59,171.06,171.23,17178.0
2019-02-06 11:10:00,171.23,171.6,171.22,171.49,8899.0,171.23,171.6,171.22,171.49,8899.0
2019-02-06 11:15:00,171.45,171.52,171.28,171.52,2714.0,171.45,171.52,171.28,171.52,2714.0
2019-02-06 11:20:00,171.37,171.37,170.62,170.72,4874.0,171.37,171.37,170.62,170.72,4874.0
2019-02-06 11:25:00,170.79,170.82,170.65,170.67,1800.0,170.79,170.82,170.65,170.67,1800.0
2019-02-06 11:30:00,170.8,171.37,170.69,171.23,4411.0,170.8,171.37,170.69,171.23,4411.0
2019-02-06 11:35:00,171.2,171.61,171.2,171.61,1900.0,171.2,171.61,171.2,171.61,1900.0
2019-02-06 11:40:00,171.55,171.61,171.28,171.41,3982.0,171.55,171.61,171.28,171.41,3982.0
2019-02-06 11:45:00,171.33,171.51,171.33,171.35,2066.0,171.33,171.51,171.33,171.35,2066.0
2019-02-06 11:50:00,171.27,171.38,170.9,171.14,5711.0,171.27,171.38,170.9,171.14,5711.0
2019-02-06 11:55:00,171.2,171.44,171.1,171.22,4055.0,171.2,171.44,171.1,171.22,4055.0
2019-02-06 12:00:00,171.26,171.26,170.94,171.0,2000.0,171.26,171.26,170.94,171.0,2000.0
2019-02-06 12:05:00,170.93,170.95,170.44,170.64,3100.0,170.93,170.95,170.44,170.64,3100.0
2019-02-06 12:10:00,170.55,170.91,170.54,170.91,3600.0,170.55,170.91,170.54,170.91,3600.0
2019-02-06 12:15:00,171.01,171.01,170.57,170.71,2600.0,171.01,171.01,170.57,170.71,2600.0
2019-02-06 12:20:00,170.76,170.85,170.25,170.26,3600.0,170.76,170.85,170.25,170.26,3600.0
2019-02-06 12:25:00,170.4,170.48,170.02,170.34,11897.0,170.4,170.48,170.02,170.34,11897.0
2019-02-06 12:30:00,170.27,170.48,170.26,170.48,1100.0,170.27,170.48,170.26,170.48,1100.0
2019-02-06 12:35:00,170.52,170.75,170.39,170.72,5468.0,170.52,170.75,170.39,170.72,5468.0
2019-02-06 12:40:00,170.68,170.68,170.38,170.52,2200.0,170.68,170.68,170.38,170.52,2200.0
2019-02-06 12:45:00,170.59,170.82,170.39,170.63,3900.0,170.59,170.82,170.39,170.63,3900.0
2019-02-06 12:50:00,170.66,170.73,170.47,170.47,1600.0,170.66,170.73,170.47,170.47,1600.0
2019-02-06 12:55:00,170.39,170.55,170.33,170.33,3000.0,170.39,170.55,170.33,170.33,3000.0
2019-02-06 13:00:00,170.48,170.71,170.35,170.71,3766.0,170.48,170.71,170.35,170.71,3766.0
2019-02-06 13:05:00,170.71,170.92,170.63,170.72,3300.0,170.71,170.92,170.63,170.72,3300.0
2019-02-06 13:10:00,170.78,170.98,170.75,170.87,3213.0,170.78,170.98,170.75,170.87,3213.0
2019-02-06 13:15:00,170.84,170.96,170.74,170.74,1625.0,170.84,170.96,170.74,170.74,1625.0
2019-02-06 13:20:00,170.8,170.89,170.7,170.7,3297.0,170.8,170.89,170.7,170.7,3297.0
2019-02-06 13:25:00,170.65,170.71,170.53,170.67,4422.0,170.65,170.71,170.53,170.67,4422.0
2019-02-06 13:30:00,170.74,170.88,170.52,170.88,3602.0,170.74,170.88,170.52,170.88,3602.0
2019-02-06 13:35:00,170.89,171.05,170.89,170.95,1100.0,170.89,171.05,170.89,170.95,1100.0
2019-02-06 13:40:00,170.92,170.92,170.76,170.82,4301.0,170.92,170.92,170.76,170.82,4301.0
2019-02-06 13:45:00,170.75,171.02,170.75,170.99,2622.0,170.75,171.02,170.75,170.99,2622.0
2019-02-06 13:50:00,170.96,171.04,170.73,170.73,2522.0,170.96,171.04,170.73,170.73,2522.0
2019-02-06 13:55:00,170.72,171.04,170.72,171.04,3427.0,170.72,171.04,170.72,171.04,3427.0
2019-02-06 14:00:00,170.99,170.99,170.63,170.63,2100.0,170.99,170.99,170.63,170.63,2100.0
2019-02-06 14:05:00,170.6,170.94,170.6,170.92,3300.0,170.6,170.94,170.6,170.92,3300.0
2019-02-06 14:10:00,170.94,171.09,170.87,171.02,3528.0,170.94,171.09,170.87,171.02,3528.0
2019-02-06 14:15:00,170.96,171.11,170.89,171.11,1100.0,170.96,171.11,170.89,171.11,1100.0
2019-02-06 14:20:00,170.99,171.12,170.86,170.89,6692.0,170.99,171.12,170.86,170.89,6692.0
2019-02-06 14:25:00,170.97,170.97,170.68,170.86,5000.0,170.97,170.97,170.68,170.86,5000.0
2019-02-06 14:30:00,170.82,171.31,170.82,171.21,3200.0,170.82,171.31,170.82,171.21,3200.0
2019-02-06 14:35:00,171.22,171.31,171.19,171.26,2229.0,171.22,171.31,171.19,171.26,2229.0
2019-02-06 14:40:00,171.29,171.51,171.29,171.51,3264.0,171.29,171.51,171.29,171.51,3264.0
2019-02-06 14:45:00,171.49,171.57,171.44,171.44,2322.0,171.49,171.57,171.44,171.44,2322.0
2019-02-06 14:50:00,171.51,171.59,171.36,171.41,4408.0,171.51,171.59,171.36,171.41,4408.0
2019-02-06 14:55:00,171.34,171.53,171.34,171.45,3222.0,171.34,171.53,171.34,171.45,3222.0
2019-02-06 15:00:00,171.49,171.6,171.34,171.34,3934.0,171.49,171.6,171.34,171.34,3934.0
2019-02-06 15:05:00,171.34,171.43,171.27,171.43,3300.0,171.34,171.43,171.27,171.43,3300.0
2019-02-06 15:10:00,171.39,171.45,171.28,171.45,4481.0,171.39,171.45,171.28,171.45,4481.0
2019-02-06 15:15:00,171.45,171.59,171.43,171.59,3943.0,171.45,171.59,171.43,171.59,3943.0
2019-02-06 15:20:00,171.59,171.61,171.41,171.54,5903.0,171.59,171.61,171.41,171.54,5903.0
2019-02-06 15:25:00,171.55,171.59,171.38,171.38,3594.0,171.55,171.59,171.38,171.38,3594.0
2019-02-06 15:30:00,171.4,171.53,171.34,171.53,5612.0,171.4,171.53,171.34,171.53,5612.0
2019-02-06 15:35:00,171.53,171.53,171.43,171.45,6300.0,171.53,171.53,171.43,171.45,6300.0
2019-02-06 15:40:00,171.47,171.59,171.45,171.58,12283.0,171.47,171.59,171.45,171.58,12283.0
2019-02-06 15:45:00,171.58,171.76,171.56,171.57,14650.0,171.58,171.76,171.56,171.57,14650.0
2019-02-06 15:50:00,171.58,171.58,171.32,171.36,19262.0,171.58,171.58,171.32,171.36,19262.0
2019-02-06 15:55:00,171.36,171.41,171.13,171.14,28391.0,171.36,171.41,171.13,171.14,28391.0
2019-02-07 09:30:00,168.41,169.8,167.95,168.03,26973.0,168.41,169.8,167.95,168.03,26973.0
2019-02-07 09:35:00,167.9,168.5,167.34,168.32,4520.0,167.9,168.5,167.34,168.32,4520.0
2019-02-07 09:40:00,168.5,169.41,168.5,168.89,3330.0,168.5,169.41,168.5,168.89,3330.0
2019-02-07 09:45:00,168.73,169.8,168.73,169.5,5900.0,168.73,169.8,168.73,169.5,5900.0
2019-02-07 09:50:00,169.54,170.42,169.33,169.68,5092.0,169.54,170.42,169.33,169.68,5092.0
2019-02-07 09:55:00,169.69,170.3,169.66,170.3,3400.0,169.69,170.3,169.66,170.3,3400.0
2019-02-07 10:00:00,170.08,170.82,170.07,170.29,7793.0,170.08,170.82,170.07,170.29,7793.0
2019-02-07 10:05:00,170.2,170.41,170.11,170.31,5036.0,170.2,170.41,170.11,170.31,5036.0
2019-02-07 10:10:00,170.32,170.79,170.32,170.57,4662.0,170.32,170.79,170.32,170.57,4662.0
2019-02-07 10:15:00,170.6,170.6,169.62,169.76,7949.0,170.6,170.6,169.62,169.76,7949.0
2019-02-07 10:20:00,169.62,170.13,169.3,170.02,8310.0,169.62,170.13,169.3,170.02,8310.0
2019-02-07 10:25:00,169.98,170.17,169.62,170.11,6471.0,169.98,170.17,169.62,170.11,6471.0
2019-02-07 10:30:00,170.19,170.34,169.97,169.97,1962.0,170.19,170.34,169.97,169.97,1962.0
2019-02-07 10:35:00,170.01,170.01,169.73,170.0,1889.0,170.01,170.01,169.73,170.0,1889.0
2019-02-07 10:40:00,169.92,170.03,169.36,169.59,23166.0,169.92,170.03,169.36,169.59,23166.0
2019-02-07 10:45:00,169.96,170.11,169.75,169.87,3136.0,169.96,170.11,169.75,169.87,3136.0
2019-02-07 10:50:00,169.77,169.84,169.33,169.68,3400.0,169.77,169.84,169.33,169.68,3400.0
2019-02-07 10:55:00,169.74,169.83,169.37,169.39,6777.0,169.74,169.83,169.37,169.39,6777.0
2019-02-07 11:00:00,169.35,169.91,169.35,169.68,3900.0,169.35,169.91,169.35,169.68,3900.0
2019-02-07 11:05:00,169.63,169.69,169.31,169.4,8600.0,169.63,169.69,169.31,169.4,8600.0
2019-02-07 11:10:00,169.54,169.63,169.39,169.51,4100.0,169.54,169.63,169.39,169.51,4100.0
2019-02-07 11:15:00,169.56,169.64,169.36,169.36,4259.0,169.56,169.64,169.36,169.36,4259.0
2019-02-07 11:20:00,169.31,169.59,169.27,169.39,2512.0,169.31,169.59,169.27,169.39,2512.0
2019-02-07 11:25:00,169.46,169.57,169.14,169.14,2982.0,169.46,169.57,169.14,169.14,2982.0
2019-02-07 11:30:00,169.02,169.11,168.64,168.73,15929.0,169.02,169.11,168.64,168.73,15929.0
2019-02-07 11:35:00,168.68,168.92,168.67,168.82,4519.0,168.68,168.92,168.67,168.82,4519.0
2019-02-07 11:40:00,168.89,169.03,168.7,168.7,2800.0,168.89,169.03,168.7,168.7,2800.0
2019-02-07 11:45:00,168.91,169.07,168.55,168.58,4599.0,168.91,169.07,168.55,168.58,4599.0
2019-02-07 11:50:00,168.57,168.74,168.31,168.45,6180.0,168.57,168.74,168.31,168.45,6180.0
2019-02-07 11:55:00,168.5,168.51,168.27,168.27,1100.0,168.5,168.51,168.27,168.27,1100.0
2019-02-07 12:00:00,168.2,168.3,167.9,167.91,6539.0,168.2,168.3,167.9,167.91,6539.0
2019-02-07 12:05:00,168.04,168.15,167.73,167.86,5700.0,168.04,168.15,167.73,167.86,5700.0
2019-02-07 12:10:00,167.98,168.16,167.85,168.14,14874.0,167.98,168.16,167.85,168.14,14874.0
2019-02-07 12:15:00,168.13,168.13,167.77,167.98,3600.0,168.13,168.13,167.77,167.98,3600.0
2019-02-07 12:20:00,168.16,168.25,167.97,168.25,9177.0,168.16,168.25,167.97,168.25,9177.0
2019-02-07 12:25:00,168.19,168.19,167.93,168.08,1650.0,168.19,168.19,167.93,168.08,1650.0
2019-02-07 12:30:00,167.94,168.01,167.71,167.85,9054.0,167.94,168.01,167.71,167.85,9054.0
2019-02-07 12:35:00,167.88,167.95,167.66,167.87,2104.0,167.88,167.95,167.66,167.87,2104.0
2019-02-07 12:40:00,167.79,167.91,167.48,167.79,6100.0,167.79,167.91,167.48,167.79,6100.0
2019-02-07 12:45:00,167.92,168.23,167.75,167.75,3670.0,167.92,168.23,167.75,167.75,3670.0
2019-02-07 12:50:00,167.74,167.78,167.52,167.69,2610.0,167.74,167.78,167.52,167.69,2610.0
2019-02-07 12:55:00,167.69,167.7,167.48,167.5,1800.0,167.69,167.7,167.48,167.5,1800.0
2019-02-07 13:00:00,167.49,168.02,167.49,167.89,4149.0,167.49,168.02,167.49,167.89,4149.0
2019-02-07 13:05:00,168.02,168.1,167.87,167.92,4617.0,168.02,168.1,167.87,167.92,4617.0
2019-02-07 13:10:00,167.92,168.12,167.88,168.04,2600.0,167.92,168.12,167.88,168.04,2600.0
2019-02-07 13:15:00,168.08,168.32,168.01,168.19,3886.0,168.08,168.32,168.01,168.19,3886.0
2019-02-07 13:20:00,168.12,168.3,168.12,168.29,700.0,168.12,168.3,168.12,168.29,700.0
2019-02-07 13:25:00,168.42,168.48,168.27,168.38,4417.0,168.42,168.48,168.27,168.38,4417.0
2019-02-07 13:30:00,168.3,168.7,168.29,168.54,1866.0,168.3,168.7,168.29,168.54,1866.0
2019-02-07 13:35:00,168.57,168.65,168.39,168.52,3800.0,168.57,168.65,168.39,168.52,3800.0
2019-02-07 13:40:00,168.41,168.75,168.41,168.67,3200.0,168.41,168.75,168.41,168.67,3200.0
2019-02-07 13:45:00,168.68,168.77,168.58,168.63,3092.0,168.68,168.77,168.58,168.63,3092.0
2019-02-07 13:50:00,168.66,168.76,168.62,168.72,2945.0,168.66,168.76,168.62,168.72,2945.0
2019-02-07 13:55:00,168.72,168.85,168.57,168.8,4235.0,168.72,168.85,168.57,168.8,4235.0
2019-02-07 14:00:00,168.69,168.73,168.47,168.53,4264.0,168.69,168.73,168.47,168.53,4264.0
2019-02-07 14:05:00,168.55,168.81,168.54,168.81,2170.0,168.55,168.81,168.54,168.81,2170.0
2019-02-07 14:10:00,168.72,168.72,168.47,168.71,2000.0,168.72,168.72,168.47,168.71,2000.0
2019-02-07 14:15:00,168.58,168.66,168.37,168.61,5005.0,168.58,168.66,168.37,168.61,5005.0
2019-02-07 14:20:00,168.51,168.78,168.51,168.75,2100.0,168.51,168.78,168.51,168.75,2100.0
2019-02-07 14:25:00,168.76,169.04,168.71,169.04,3200.0,168.76,169.04,168.71,169.04,3200.0
2019-02-07 14:30:00,169.05,169.09,168.9,169.05,4646.0,169.05,169.09,168.9,169.05,4646.0
2019-02-07 14:35:00,169.07,169.16,168.97,168.97,2835.0,169.07,169.16,168.97,168.97,2835.0
2019-02-07 14:40:00,168.96,168.96,168.68,168.84,3600.0,168.96,168.96,168.68,168.84,3600.0
2019-02-07 14:45:00,168.86,168.94,168.77,168.81,1800.0,168.86,168.94,168.77,168.81,1800.0
2019-02-07 14:50:00,168.73,168.84,168.66,168.7,2038.0,168.73,168.84,168.66,168.7,2038.0
2019-02-07 14:55:00,168.69,168.75,168.52,168.57,3800.0,168.69,168.75,168.52,168.57,3800.0
2019-02-07 15:00:00,168.55,168.85,168.52,168.57,5280.0,168.55,168.85,168.52,168.57,5280.0
2019-02-07 15:05:00,168.51,168.78,168.51,168.74,3500.0,168.51,168.78,168.51,168.74,3500.0
2019-02-07 15:10:00,168.67,168.82,168.59,168.78,4500.0,168.67,168.82,168.59,168.78,4500.0
2019-02-07 15:15:00,168.82,169.0,168.82,169.0,3319.0,168.82,169.0,168.82,169.0,3319.0
2019-02-07 15:20:00,168.99,169.19,168.98,169.01,4500.0,168.99,169.19,168.98,169.01,4500.0
2019-02-07 15:25:00,169.01,169.24,168.96,169.24,5231.0,169.01,169.24,168.96,169.24,5231.0
2019-02-07 15:30:00,169.23,169.56,169.23,169.39,5985.0,169.23,169.56,169.23,169.39,5985.0
2019-02-07 15:35:00,169.31,169.59,169.27,169.45,8453.0,169.31,169.59,169.27,169.45,8453.0
2019-02-07 15:40:00,169.49,170.01,169.47,169.92,11259.0,169.49,170.01,169.47,169.92,11259.0
2019-02-07 15:45:00,170.02,170.05,169.74,169.82,16053.0,170.02,170.05,169.74,169.82,16053.0
2019-02-07 15:50:00,169.8,169.86,169.61,169.78,13938.0,169.8,169.86,169.61,169.78,13938.0
2019-02-07 15:55:00,169.78,170.0,169.64,169.88,37980.0,169.78,170.0,169.64,169.88,37980.0
2019-02-08 09:30:00,168.99,170.41,168.99,170.41,4894.0,168.99,170.41,168.99,170.41,4894.0
2019-02-08 09:35:00,170.41,170.71,170.0,170.45,16891.0,170.41,170.71,170.0,170.45,16891.0
2019-02-08 09:40:00,170.58,171.2,170.58,171.12,1100.0,170.58,171.2,170.58,171.12,1100.0
2019-02-08 09:45:00,170.95,171.03,170.67,170.93,4478.0,170.95,171.03,170.67,170.93,4478.0
2019-02-08 09:50:00,170.84,171.43,170.84,171.21,9088.0,170.84,171.43,170.84,171.21,9088.0
2019-02-08 09:55:00,171.28,171.52,170.73,170.73,3160.0,171.28,171.52,170.73,170.73,3160.0
2019-02-08 10:00:00,170.57,170.68,170.15,170.33,11969.0,170.57,170.68,170.15,170.33,11969.0
2019-02-08 10:05:00,170.2,170.22,169.99,170.02,2100.0,170.2,170.22,169.99,170.02,2100.0
2019-02-08 10:10:00,170.32,170.49,170.02,170.02,8078.0,170.32,170.49,170.02,170.02,8078.0
2019-02-08 10:15:00,169.93,170.25,169.65,169.65,1800.0,169.93,170.25,169.65,169.65,1800.0
2019-02-08 10:20:00,169.66,169.8,169.34,169.48,3300.0,169.66,169.8,169.34,169.48,3300.0
2019-02-08 10:25:00,169.59,170.05,169.59,169.88,3100.0,169.59,170.05,169.59,169.88,3100.0
2019-02-08 10:30:00,169.87,169.9,169.57,169.61,1000.0,169.87,169.9,169.57,169.61,1000.0
2019-02-08 10:35:00,169.88,170.01,169.64,170.01,1878.0,169.88,170.01,169.64,170.01,1878.0
2019-02-08 10:40:00,170.05,170.2,169.76,170.11,6924.0,170.05,170.2,169.76,170.11,6924.0
2019-02-08 10:45:00,170.07,170.07,169.48,169.52,2200.0,170.07,170.07,169.48,169.52,2200.0
2019-02-08 10:50:00,169.67,169.8,169.48,169.55,12712.0,169.67,169.8,169.48,169.55,12712.0
2019-02-08 10:55:00,169.5,169.77,169.37,169.65,1900.0,169.5,169.77,169.37,169.65,1900.0
2019-02-08 11:00:00,169.75,169.75,169.24,169.35,2000.0,169.75,169.75,169.24,169.35,2000.0
2019-02-08 11:05:00,169.43,169.47,169.15,169.15,4000.0,169.43,169.47,169.15,169.15,4000.0
2019-02-08 11:10:00,169.32,169.48,169.14,169.48,2800.0,169.32,169.48,169.14,169.48,2800.0
2019-02-08 11:15:00,169.52,169.56,169.34,169.36,1900.0,169.52,169.56,169.34,169.36,1900.0
2019-02-08 11:20:00,169.34,169.62,169.27,169.62,1311.0,169.34,169.62,169.27,169.62,1311.0
2019-02-08 11:25:00,169.64,169.76,169.62,169.63,705.0,169.64,169.76,169.62,169.63,705.0
2019-02-08 11:30:00,169.68,169.74,169.22,169.22,5000.0,169.68,169.74,169.22,169.22,5000.0
2019-02-08 11:35:00,169.22,169.24,169.01,169.02,2800.0,169.22,169.24,169.01,169.02,2800.0
2019-02-08 11:40:00,169.03,169.17,168.81,168.95,5148.0,169.03,169.17,168.81,168.95,5148.0
2019-02-08 11:45:00,168.95,168.95,168.75,168.77,2100.0,168.95,168.95,168.75,168.77,2100.0
2019-02-08 11:50:00,168.84,169.06,168.84,169.06,1398.0,168.84,169.06,168.84,169.06,1398.0
2019-02-08 11:55:00,169.21,169.41,169.14,169.41,1500.0,169.21,169.41,169.14,169.41,1500.0
2019-02-08 12:00:00,169.45,169.49,169.18,169.19,1800.0,169.45,169.49,169.18,169.19,1800.0
2019-02-08 12:05:00,169.16,169.16,169.01,169.01,400.0,169.16,169.16,169.01,169.01,400.0
2019-02-08 12:10:00,169.04,169.04,168.8,169.03,3009.0,169.04,169.04,168.8,169.03,3009.0
2019-02-08 12:15:00,169.03,169.15,168.97,168.97,1600.0,169.03,169.15,168.97,168.97,1600.0
2019-02-08 12:20:00,169.07,169.19,169.04,169.06,2000.0,169.07,169.19,169.04,169.06,2000.0
2019-02-08 12:25:00,169.03,169.25,169.02,169.25,1500.0,169.03,169.25,169.02,169.25,1500.0
2019-02-08 12:30:00,169.31,169.31,169.31,169.31,400.0,169.31,169.31,169.31,169.31,400.0
2019-02-08 12:35:00,169.39,169.44,169.32,169.43,2375.0,169.39,169.44,169.32,169.43,2375.0
2019-02-08 12:40:00,169.46,169.59,169.27,169.3,2813.0,169.46,169.59,169.27,169.3,2813.0
2019-02-08 12:45:00,169.36,169.36,169.21,169.33,900.0,169.36,169.36,169.21,169.33,900.0
2019-02-08 12:50:00,169.29,169.41,169.23,169.33,2683.0,169.29,169.41,169.23,169.33,2683.0
2019-02-08 12:55:00,169.43,169.43,169.29,169.29,900.0,169.43,169.43,169.29,169.29,900.0
2019-02-08 13:00:00,169.32,169.5,169.32,169.5,1100.0,169.32,169.5,169.32,169.5,1100.0
2019-02-08 13:05:00,169.47,169.74,169.47,169.74,3684.0,169.47,169.74,169.47,169.74,3684.0
2019-02-08 13:10:00,169.68,169.88,169.67,169.81,600.0,169.68,169.88,169.67,169.81,600.0
2019-02-08 13:15:00,169.74,169.74,169.63,169.63,1200.0,169.74,169.74,169.63,169.63,1200.0
2019-02-08 13:20:00,169.65,169.66,169.65,169.65,500.0,169.65,169.66,169.65,169.65,500.0
2019-02-08 13:25:00,169.71,169.71,169.55,169.65,2902.0,169.71,169.71,169.55,169.65,2902.0
2019-02-08 13:30:00,169.69,169.81,169.67,169.78,1800.0,169.69,169.81,169.67,169.78,1800.0
2019-02-08 13:35:00,169.78,169.85,169.6,169.61,3800.0,169.78,169.85,169.6,169.61,3800.0
2019-02-08 13:40:00,169.62,169.85,169.61,169.75,2100.0,169.62,169.85,169.61,169.75,2100.0
2019-02-08 13:45:00,169.86,169.88,169.64,169.7,2550.0,169.86,169.88,169.64,169.7,2550.0
2019-02-08 13:50:00,169.71,169.72,169.68,169.71,600.0,169.71,169.72,169.68,169.71,600.0
2019-02-08 13:55:00,169.72,169.95,169.72,169.95,1900.0,169.72,169.95,169.72,169.95,1900.0
2019-02-08 14:00:00,170.14,170.14,169.92,169.95,4300.0,170.14,170.14,169.92,169.95,4300.0
2019-02-08 14:05:00,169.95,170.16,169.92,170.16,2231.0,169.95,170.16,169.92,170.16,2231.0
2019-02-08 14:10:00,170.24,170.34,170.16,170.28,1900.0,170.24,170.34,170.16,170.28,1900.0
2019-02-08 14:15:00,170.3,170.38,170.22,170.32,5911.0,170.3,170.38,170.22,170.32,5911.0
2019-02-08 14:20:00,170.37,170.37,170.2,170.2,2612.0,170.37,170.37,170.2,170.2,2612.0
2019-02-08 14:25:00,170.2,170.2,169.84,170.09,3517.0,170.2,170.2,169.84,170.09,3517.0
2019-02-08 14:30:00,170.16,170.67,170.14,170.67,1800.0,170.16,170.67,170.14,170.67,1800.0
2019-02-08 14:35:00,170.67,170.67,170.43,170.43,5645.0,170.67,170.67,170.43,170.43,5645.0
2019-02-08 14:40:00,170.45,170.48,170.11,170.11,2600.0,170.45,170.48,170.11,170.11,2600.0
2019-02-08 14:45:00,170.13,170.27,170.12,170.19,3941.0,170.13,170.27,170.12,170.19,3941.0
2019-02-08 14:50:00,170.17,170.24,170.08,170.08,4418.0,170.17,170.24,170.08,170.08,4418.0
2019-02-08 14:55:00,170.06,170.1,169.98,169.98,2500.0,170.06,170.1,169.98,169.98,2500.0
2019-02-08 15:00:00,169.84,169.93,169.79,169.9,3000.0,169.84,169.93,169.79,169.9,3000.0
2019-02-08 15:05:00,169.89,169.97,169.87,169.87,2300.0,169.89,169.97,169.87,169.87,2300.0
2019-02-08 15:10:00,169.79,169.91,169.76,169.81,5611.0,169.79,169.91,169.76,169.81,5611.0
2019-02-08 15:15:00,169.79,169.79,169.59,169.68,4774.0,169.79,169.79,169.59,169.68,4774.0
2019-02-08 15:20:00,169.77,169.85,169.73,169.77,4597.0,169.77,169.85,169.73,169.77,4597.0
2019-02-08 15:25:00,169.73,169.86,169.65,169.78,2437.0,169.73,169.86,169.65,169.78,2437.0
2019-02-08 15:30:00,169.75,169.9,169.71,169.77,2800.0,169.75,169.9,169.71,169.77,2800.0
2019-02-08 15:35:00,169.78,169.83,169.74,169.81,4800.0,169.78,169.83,169.74,169.81,4800.0
2019-02-08 15:40:00,169.83,169.83,169.65,169.65,8600.0,169.83,169.83,169.65,169.65,8600.0
2019-02-08 15:45:00,169.67,169.69,169.53,169.53,10984.0,169.67,169.69,169.53,169.53,10984.0
2019-02-08 15:50:00,169.52,169.55,169.43,169.43,9406.0,169.52,169.55,169.43,169.43,9406.0
2019-02-08 15:55:00,169.46,169.66,169.32,169.6,26586.0,169.46,169.66,169.32,169.6,26586.0
2019-02-11 09:30:00,170.11,170.2,168.88,168.88,6526.0,170.11,170.2,168.88,168.88,6526.0
2019-02-11 09:35:00,169.01,169.66,168.31,168.77,12068.0,169.01,169.66,168.31,168.77,12068.0
2019-02-11 09:40:00,168.77,168.77,167.62,168.0,10346.0,168.77,168.77,167.62,168.0,10346.0
2019-02-11 09:45:00,168.1,169.17,168.1,169.0,14157.0,168.1,169.17,168.1,169.0,14157.0
2019-02-11 09:50:00,169.0,169.01,168.48,168.89,6982.0,169.0,169.01,168.48,168.89,6982.0
2019-02-11 09:55:00,168.62,168.73,168.5,168.52,6963.0,168.62,168.73,168.5,168.52,6963.0
2019-02-11 10:00:00,168.67,168.79,168.38,168.78,27080.0,168.67,168.79,168.38,168.78,27080.0
2019-02-11 10:05:00,168.74,169.04,168.5,168.54,16479.0,168.74,169.04,168.5,168.54,16479.0
2019-02-11 10:10:00,168.5,169.23,168.5,169.2,8100.0,168.5,169.23,168.5,169.2,8100.0
2019-02-11 10:15:00,169.2,169.31,168.45,168.82,7662.0,169.2,169.31,168.45,168.82,7662.0
2019-02-11 10:20:00,168.94,168.95,168.39,168.5,5660.0,168.94,168.95,168.39,168.5,5660.0
2019-02-11 10:25:00,168.5,169.05,168.45,168.63,11600.0,168.5,169.05,168.45,168.63,11600.0
2019-02-11 10:30:00,168.72,169.37,168.55,169.37,11249.0,168.72,169.37,168.55,169.37,11249.0
2019-02-11 10:35:00,169.37,169.87,169.32,169.73,6900.0,169.37,169.87,169.32,169.73,6900.0
2019-02-11 10:40:00,169.79,169.85,169.41,169.57,4901.0,169.79,169.85,169.41,169.57,4901.0
2019-02-11 10:45:00,169.49,169.99,169.37,169.99,5900.0,169.49,169.99,169.37,169.99,5900.0
2019-02-11 10:50:00,169.92,170.06,169.3,169.4,5067.0,169.92,170.06,169.3,169.4,5067.0
2019-02-11 10:55:00,169.3,169.41,169.01,169.4,3981.0,169.3,169.41,169.01,169.4,3981.0
2019-02-11 11:00:00,169.36,169.77,169.36,169.66,3900.0,169.36,169.77,169.36,169.66,3900.0
2019-02-11 11:05:00,169.47,169.75,168.88,168.88,3500.0,169.47,169.75,168.88,168.88,3500.0
2019-02-11 11:10:00,168.88,169.12,168.75,168.87,4700.0,168.88,169.12,168.75,168.87,4700.0
2019-02-11 11:15:00,169.0,169.23,168.94,169.09,3600.0,169.0,169.23,168.94,169.09,3600.0
2019-02-11 11:20:00,169.03,169.16,168.87,169.07,3300.0,169.03,169.16,168.87,169.07,3300.0
2019-02-11 11:25:00,169.1,169.1,168.87,168.87,3450.0,169.1,169.1,168.87,168.87,3450.0
2019-02-11 11:30:00,168.83,169.16,168.7,168.77,8608.0,168.83,169.16,168.7,168.77,8608.0
2019-02-11 11:35:00,168.8,168.87,168.52,168.57,6476.0,168.8,168.87,168.52,168.57,6476.0
2019-02-11 11:40:00,168.6,168.8,168.56,168.71,8480.0,168.6,168.8,168.56,168.71,8480.0
2019-02-11 11:45:00,168.78,168.82,168.6,168.72,6200.0,168.78,168.82,168.6,168.72,6200.0
2019-02-11 11:50:00,168.69,168.81,168.47,168.65,9549.0,168.69,168.81,168.47,168.65,9549.0
2019-02-11 11:55:00,168.8,168.95,168.57,168.7,5020.0,168.8,168.95,168.57,168.7,5020.0
2019-02-11 12:00:00,168.82,168.92,168.71,168.84,9467.0,168.82,168.92,168.71,168.84,9467.0
2019-02-11 12:05:00,168.84,168.88,168.73,168.78,12528.0,168.84,168.88,168.73,168.78,12528.0
2019-02-11 12:10:00,168.78,168.79,168.55,168.56,3200.0,168.78,168.79,168.55,168.56,3200.0
2019-02-11 12:15:00,168.56,168.85,168.49,168.62,4417.0,168.56,168.85,168.49,168.62,4417.0
2019-02-11 12:20:00,168.72,168.8,168.54,168.62,3779.0,168.72,168.8,168.54,168.62,3779.0
2019-02-11 12:25:00,168.58,168.68,168.5,168.6,3500.0,168.58,168.68,168.5,168.6,3500.0
2019-02-11 12:30:00,168.67,168.71,168.56,168.64,2100.0,168.67,168.71,168.56,168.64,2100.0
2019-02-11 12:35:00,168.64,168.7,168.58,168.68,4800.0,168.64,168.7,168.58,168.68,4800.0
2019-02-11 12:40:00,168.71,168.85,168.71,168.8,4302.0,168.71,168.85,168.71,168.8,4302.0
2019-02-11 12:45:00,168.82,168.82,168.56,168.56,4601.0,168.82,168.82,168.56,168.56,4601.0
2019-02-11 12:50:00,168.6,168.62,168.42,168.56,3300.0,168.6,168.62,168.42,168.56,3300.0
2019-02-11 12:55:00,168.63,168.79,168.56,168.66,4200.0,168.63,168.79,168.56,168.66,4200.0
2019-02-11 13:00:00,168.66,168.79,168.58,168.69,6296.0,168.66,168.79,168.58,168.69,6296.0
2019-02-11 13:05:00,168.68,168.7,168.62,168.7,2600.0,168.68,168.7,168.62,168.7,2600.0
2019-02-11 13:10:00,168.71,168.74,168.6,168.72,2978.0,168.71,168.74,168.6,168.72,2978.0
2019-02-11 13:15:00,168.78,168.79,168.6,168.63,1400.0,168.78,168.79,168.6,168.63,1400.0
2019-02-11 13:20:00,168.65,168.65,168.38,168.39,7545.0,168.65,168.65,168.38,168.39,7545.0
2019-02-11 13:25:00,168.41,168.45,168.27,168.27,1200.0,168.41,168.45,168.27,168.27,1200.0
2019-02-11 13:30:00,168.28,168.5,168.25,168.39,5050.0,168.28,168.5,168.25,168.39,5050.0
2019-02-11 13:35:00,168.36,168.44,168.23,168.25,1901.0,168.36,168.44,168.23,168.25,1901.0
2019-02-11 13:40:00,168.27,168.27,168.07,168.08,4300.0,168.27,168.27,168.07,168.08,4300.0
2019-02-11 13:45:00,168.02,168.18,167.97,168.04,5399.0,168.02,168.18,167.97,168.04,5399.0
2019-02-11 13:50:00,168.06,168.23,168.06,168.14,2371.0,168.06,168.23,168.06,168.14,2371.0
2019-02-11 13:55:00,168.12,168.24,168.02,168.24,5167.0,168.12,168.24,168.02,168.24,5167.0
2019-02-11 14:00:00,168.14,168.24,168.13,168.13,4100.0,168.14,168.24,168.13,168.13,4100.0
2019-02-11 14:05:00,168.09,168.29,168.0,168.2,5600.0,168.09,168.29,168.0,168.2,5600.0
2019-02-11 14:10:00,168.22,168.22,168.03,168.03,2200.0,168.22,168.22,168.03,168.03,2200.0
2019-02-11 14:15:00,168.03,168.06,167.96,167.96,3172.0,168.03,168.06,167.96,167.96,3172.0
2019-02-11 14:20:00,167.9,167.92,167.68,167.72,4600.0,167.9,167.92,167.68,167.72,4600.0
2019-02-11 14:25:00,167.75,167.82,167.69,167.75,5000.0,167.75,167.82,167.69,167.75,5000.0
2019-02-11 14:30:00,167.75,167.86,167.64,167.64,5700.0,167.75,167.86,167.64,167.64,5700.0
2019-02-11 14:35:00,167.73,167.76,167.65,167.76,4216.0,167.73,167.76,167.65,167.76,4216.0
2019-02-11 14:40:00,167.74,167.75,167.62,167.62,7582.0,167.74,167.75,167.62,167.62,7582.0
2019-02-11 14:45:00,167.63,167.65,167.39,167.54,8100.0,167.63,167.65,167.39,167.54,8100.0
2019-02-11 14:50:00,167.54,167.65,167.53,167.59,5323.0,167.54,167.65,167.53,167.59,5323.0
2019-02-11 14:55:00,167.61,167.68,167.59,167.64,5900.0,167.61,167.68,167.59,167.64,5900.0
2019-02-11 15:00:00,167.64,167.99,167.56,167.84,14482.0,167.64,167.99,167.56,167.84,14482.0
2019-02-11 15:05:00,167.81,167.81,167.6,167.63,7540.0,167.81,167.81,167.6,167.63,7540.0
2019-02-11 15:10:00,167.6,167.64,167.52,167.57,6155.0,167.6,167.64,167.52,167.57,6155.0
2019-02-11 15:15:00,167.59,167.79,167.59,167.74,9100.0,167.59,167.79,167.59,167.74,9100.0
2019-02-11 15:20:00,167.72,167.79,167.57,167.63,7556.0,167.72,167.79,167.57,167.63,7556.0
2019-02-11 15:25:00,167.6,167.86,167.6,167.84,4743.0,167.6,167.86,167.6,167.84,4743.0
2019-02-11 15:30:00,167.84,167.88,167.64,167.68,6501.0,167.84,167.88,167.64,167.68,6501.0
2019-02-11 15:35:00,167.7,167.72,167.6,167.72,4834.0,167.7,167.72,167.6,167.72,4834.0
2019-02-11 15:40:00,167.72,167.73,167.64,167.68,8508.0,167.72,167.73,167.64,167.68,8508.0
2019-02-11 15:45:00,167.66,167.83,167.6,167.6,17130.0,167.66,167.83,167.6,167.6,17130.0
2019-02-11 15:50:00,167.6,167.7,167.43,167.69,21397.0,167.6,167.7,167.43,167.69,21397.0
2019-02-11 15:55:00,167.67,167.89,167.55,167.73,43640.0,167.67,167.89,167.55,167.73,43640.0
2019-02-12 09:30:00,168.62,168.98,167.31,167.31,5264.0,168.62,168.98,167.31,167.31,5264.0
2019-02-12 09:35:00,167.27,167.98,167.27,167.67,7573.0,167.27,167.98,167.27,167.67,7573.0
2019-02-12 09:40:00,167.63,168.17,167.6,167.87,15833.0,167.63,168.17,167.6,167.87,15833.0
2019-02-12 09:45:00,167.99,168.41,167.47,167.49,13451.0,167.99,168.41,167.47,167.49,13451.0
2019-02-12 09:50:00,167.64,168.08,167.36,167.48,7377.0,167.64,168.08,167.36,167.48,7377.0
2019-02-12 09:55:00,167.36,167.63,167.34,167.63,2000.0,167.36,167.63,167.34,167.63,2000.0
2019-02-12 10:00:00,167.64,167.93,167.52,167.53,3700.0,167.64,167.93,167.52,167.53,3700.0
2019-02-12 10:05:00,167.73,167.88,167.4,167.4,10485.0,167.73,167.88,167.4,167.4,10485.0
2019-02-12 10:10:00,167.53,167.53,167.2,167.21,3201.0,167.53,167.53,167.2,167.21,3201.0
2019-02-12 10:15:00,167.04,167.08,166.85,167.08,4618.0,167.04,167.08,166.85,167.08,4618.0
2019-02-12 10:20:00,167.01,167.01,166.67,166.8,4100.0,167.01,167.01,166.67,166.8,4100.0
2019-02-12 10:25:00,166.86,167.06,166.52,167.06,6058.0,166.86,167.06,166.52,167.06,6058.0
2019-02-12 10:30:00,166.97,167.1,166.77,166.91,2801.0,166.97,167.1,166.77,166.91,2801.0
2019-02-12 10:35:00,166.87,167.29,166.84,166.92,4192.0,166.87,167.29,166.84,166.92,4192.0
2019-02-12 10:40:00,166.88,167.05,166.87,166.87,2000.0,166.88,167.05,166.87,166.87,2000.0
2019-02-12 10:45:00,166.95,167.67,166.87,167.59,4100.0,166.95,167.67,166.87,167.59,4100.0
2019-02-12 10:50:00,167.58,167.62,167.29,167.42,3405.0,167.58,167.62,167.29,167.42,3405.0
2019-02-12 10:55:00,167.37,167.49,167.3,167.38,4859.0,167.37,167.49,167.3,167.38,4859.0
2019-02-12 11:00:00,167.33,167.96,167.3,167.43,8901.0,167.33,167.96,167.3,167.43,8901.0
2019-02-12 11:05:00,167.43,167.43,167.32,167.41,2100.0,167.43,167.43,167.32,167.41,2100.0
2019-02-12 11:10:00,167.43,167.43,167.17,167.27,4500.0,167.43,167.43,167.17,167.27,4500.0
2019-02-12 11:15:00,167.27,167.27,167.06,167.06,3710.0,167.27,167.27,167.06,167.06,3710.0
2019-02-12 11:20:00,167.02,167.09,166.81,166.88,2950.0,167.02,167.09,166.81,166.88,2950.0
2019-02-12 11:25:00,166.84,166.87,166.7,166.73,3400.0,166.84,166.87,166.7,166.73,3400.0
2019-02-12 11:30:00,166.76,166.81,166.53,166.81,6600.0,166.76,166.81,166.53,166.81,6600.0
2019-02-12 11:35:00,166.74,166.82,166.54,166.8,4775.0,166.74,166.82,166.54,166.8,4775.0
2019-02-12 11:40:00,166.98,166.98,166.4,166.44,4797.0,166.98,166.98,166.4,166.44,4797.0
2019-02-12 11:45:00,166.43,166.46,166.32,166.43,1800.0,166.43,166.46,166.32,166.43,1800.0
2019-02-12 11:50:00,166.36,166.55,166.31,166.51,4531.0,166.36,166.55,166.31,166.51,4531.0
2019-02-12 11:55:00,166.45,166.61,166.45,166.55,31705.0,166.45,166.61,166.45,166.55,31705.0
2019-02-12 12:00:00,166.55,166.59,166.45,166.52,2667.0,166.55,166.59,166.45,166.52,2667.0
2019-02-12 12:05:00,166.52,166.66,166.46,166.46,6484.0,166.52,166.66,166.46,166.46,6484.0
2019-02-12 12:10:00,166.53,166.6,166.39,166.39,4301.0,166.53,166.6,166.39,166.39,4301.0
2019-02-12 12:15:00,166.37,166.37,165.87,166.02,4000.0,166.37,166.37,165.87,166.02,4000.0
2019-02-12 12:20:00,166.13,166.48,166.07,166.48,1800.0,166.13,166.48,166.07,166.48,1800.0
2019-02-12 12:25:00,166.5,166.56,166.13,166.2,2900.0,166.5,166.56,166.13,166.2,2900.0
2019-02-12 12:30:00,166.1,166.22,166.04,166.05,1000.0,166.1,166.22,166.04,166.05,1000.0
2019-02-12 12:35:00,166.15,166.47,166.01,166.47,4114.0,166.15,166.47,166.01,166.47,4114.0
2019-02-12 12:40:00,166.28,166.43,166.27,166.43,5400.0,166.28,166.43,166.27,166.43,5400.0
2019-02-12 12:45:00,166.4,166.41,166.27,166.38,3505.0,166.4,166.41,166.27,166.38,3505.0
2019-02-12 12:50:00,166.32,166.74,166.32,166.74,5706.0,166.32,166.74,166.32,166.74,5706.0
2019-02-12 12:55:00,166.67,167.07,166.65,167.03,47742.0,166.67,167.07,166.65,167.03,47742.0
2019-02-12 13:00:00,167.03,167.24,166.87,167.23,16918.0,167.03,167.24,166.87,167.23,16918.0
2019-02-12 13:05:00,167.2,167.26,167.04,167.07,6968.0,167.2,167.26,167.04,167.07,6968.0
2019-02-12 13:10:00,167.13,167.18,167.0,167.03,6425.0,167.13,167.18,167.0,167.03,6425.0
2019-02-12 13:15:00,167.06,167.46,167.06,167.46,6247.0,167.06,167.46,167.06,167.46,6247.0
2019-02-12 13:20:00,167.45,167.98,167.45,167.98,3469.0,167.45,167.98,167.45,167.98,3469.0
2019-02-12 13:25:00,167.95,168.23,167.95,168.23,8417.0,167.95,168.23,167.95,168.23,8417.0
2019-02-12 13:30:00,168.08,168.24,167.81,168.01,10526.0,168.08,168.24,167.81,168.01,10526.0
2019-02-12 13:35:00,167.96,168.08,167.91,167.92,3558.0,167.96,168.08,167.91,167.92,3558.0
2019-02-12 13:40:00,167.85,167.96,167.64,167.72,3977.0,167.85,167.96,167.64,167.72,3977.0
2019-02-12 13:45:00,167.68,167.81,167.56,167.81,5366.0,167.68,167.81,167.56,167.81,5366.0
2019-02-12 13:50:00,167.86,168.01,167.69,167.93,6122.0,167.86,168.01,167.69,167.93,6122.0
2019-02-12 13:55:00,167.89,167.97,167.64,167.7,9661.0,167.89,167.97,167.64,167.7,9661.0
2019-02-12 14:00:00,167.71,167.71,167.56,167.63,1600.0,167.71,167.71,167.56,167.63,1600.0
2019-02-12 14:05:00,167.63,167.63,167.28,167.33,6849.0,167.63,167.63,167.28,167.33,6849.0
2019-02-12 14:10:00,167.33,167.48,167.26,167.34,2343.0,167.33,167.48,167.26,167.34,2343.0
2019-02-12 14:15:00,167.39,167.5,167.31,167.35,17800.0,167.39,167.5,167.31,167.35,17800.0
2019-02-12 14:20:00,167.4,167.45,167.33,167.41,14621.0,167.4,167.45,167.33,167.41,14621.0
2019-02-12 14:25:00,167.4,167.46,167.2,167.4,5423.0,167.4,167.46,167.2,167.4,5423.0
2019-02-12 14:30:00,167.47,167.54,167.13,167.24,5442.0,167.47,167.54,167.13,167.24,5442.0
2019-02-12 14:35:00,167.24,167.35,167.21,167.22,3471.0,167.24,167.35,167.21,167.22,3471.0
2019-02-12 14:40:00,167.35,167.4,167.18,167.34,5720.0,167.35,167.4,167.18,167.34,5720.0
2019-02-12 14:45:00,167.31,167.34,167.17,167.18,2500.0,167.31,167.34,167.17,167.18,2500.0
2019-02-12 14:50:00,167.13,167.24,167.08,167.08,4658.0,167.13,167.24,167.08,167.08,4658.0
2019-02-12 14:55:00,167.09,167.13,166.95,167.01,5484.0,167.09,167.13,166.95,167.01,5484.0
2019-02-12 15:00:00,166.96,167.07,166.96,166.98,3823.0,166.96,167.07,166.96,166.98,3823.0
2019-02-12 15:05:00,166.95,166.96,166.84,166.95,10750.0,166.95,166.96,166.84,166.95,10750.0
2019-02-12 15:10:00,166.98,166.98,166.77,166.97,6800.0,166.98,166.98,166.77,166.97,6800.0
2019-02-12 15:15:00,167.01,167.07,166.87,166.99,9962.0,167.01,167.07,166.87,166.99,9962.0
2019-02-12 15:20:00,167.05,167.32,167.03,167.32,7600.0,167.05,167.32,167.03,167.32,7600.0
2019-02-12 15:25:00,167.27,167.52,167.22,167.46,7253.0,167.27,167.52,167.22,167.46,7253.0
2019-02-12 15:30:00,167.49,167.73,167.45,167.68,5710.0,167.49,167.73,167.45,167.68,5710.0
2019-02-12 15:35:00,167.68,167.92,167.62,167.67,11187.0,167.68,167.92,167.62,167.67,11187.0
2019-02-12 15:40:00,167.7,167.78,167.63,167.71,11220.0,167.7,167.78,167.63,167.71,11220.0
2019-02-12 15:45:00,167.72,167.72,167.58,167.61,14304.0,167.72,167.72,167.58,167.61,14304.0
2019-02-12 15:50:00,167.61,167.71,167.53,167.67,22335.0,167.61,167.71,167.53,167.67,22335.0
2019-02-12 15:55:00,167.71,167.75,167.38,167.52,44010.0,167.71,167.75,167.38,167.52,44010.0
2019-02-13 09:30:00,166.96,168.08,165.0,165.01,25807.0,166.96,168.08,165.0,165.01,25807.0
2019-02-13 09:35:00,165.1,165.8,163.68,164.85,76648.0,165.1,165.8,163.68,164.85,76648.0
2019-02-13 09:40:00,164.7,164.7,162.45,162.45,29540.0,164.7,164.7,162.45,162.45,29540.0
2019-02-13 09:45:00,162.87,162.91,160.67,161.75,83840.0,162.87,162.91,160.67,161.75,83840.0
2019-02-13 09:50:00,161.2,161.88,159.78,160.26,29406.0,161.2,161.88,159.78,160.26,29406.0
2019-02-13 09:55:00,160.15,161.26,159.98,161.0,43821.0,160.15,161.26,159.98,161.0,43821.0
2019-02-13 10:00:00,161.0,161.15,160.38,161.03,23202.0,161.0,161.15,160.38,161.03,23202.0
2019-02-13 10:05:00,161.11,161.47,160.16,160.56,20510.0,161.11,161.47,160.16,160.56,20510.0
2019-02-13 10:10:00,160.78,161.31,160.42,160.5,7885.0,160.78,161.31,160.42,160.5,7885.0
2019-02-13 10:15:00,160.35,160.84,160.25,160.8,6980.0,160.35,160.84,160.25,160.8,6980.0
2019-02-13 10:20:00,160.84,160.98,160.53,160.53,8570.0,160.84,160.98,160.53,160.53,8570.0
2019-02-13 10:25:00,160.59,160.9,160.21,160.48,13462.0,160.59,160.9,160.21,160.48,13462.0
2019-02-13 10:30:00,160.62,160.82,160.4,160.77,12866.0,160.62,160.82,160.4,160.77,12866.0
2019-02-13 10:35:00,160.82,161.41,160.6,161.26,25784.0,160.82,161.41,160.6,161.26,25784.0
2019-02-13 10:40:00,161.26,161.29,160.95,161.0,6550.0,161.26,161.29,160.95,161.0,6550.0
2019-02-13 10:45:00,161.05,161.21,160.97,161.01,7609.0,161.05,161.21,160.97,161.01,7609.0
2019-02-13 10:50:00,161.11,161.41,161.0,161.0,6347.0,161.11,161.41,161.0,161.0,6347.0
2019-02-13 10:55:00,161.05,161.36,160.95,161.1,21978.0,161.05,161.36,160.95,161.1,21978.0
2019-02-13 11:00:00,161.15,161.2,161.05,161.07,5954.0,161.15,161.2,161.05,161.07,5954.0
2019-02-13 11:05:00,161.11,161.16,160.4,160.65,16339.0,161.11,161.16,160.4,160.65,16339.0
2019-02-13 11:10:00,160.73,160.83,160.55,160.7,15419.0,160.73,160.83,160.55,160.7,15419.0
2019-02-13 11:15:00,160.7,160.91,160.5,160.5,10918.0,160.7,160.91,160.5,160.5,10918.0
2019-02-13 11:20:00,160.59,160.59,160.18,160.36,12574.0,160.59,160.59,160.18,160.36,12574.0
2019-02-13 11:25:00,160.38,160.38,159.99,160.15,16412.0,160.38,160.38,159.99,160.15,16412.0
2019-02-13 11:30:00,160.2,160.38,160.01,160.07,6212.0,160.2,160.38,160.01,160.07,6212.0
2019-02-13 11:35:00,160.09,160.34,160.06,160.15,6876.0,160.09,160.34,160.06,160.15,6876.0
2019-02-13 11:40:00,160.04,160.08,159.78,159.96,7800.0,160.04,160.08,159.78,159.96,7800.0
2019-02-13 11:45:00,159.98,160.25,159.93,160.24,2600.0,159.98,160.25,159.93,160.24,2600.0
2019-02-13 11:50:00,160.16,160.16,159.9,159.9,3300.0,160.16,160.16,159.9,159.9,3300.0
2019-02-13 11:55:00,159.93,160.27,159.86,159.93,4644.0,159.93,160.27,159.86,159.93,4644.0
2019-02-13 12:00:00,159.97,160.29,159.97,160.13,3421.0,159.97,160.29,159.97,160.13,3421.0
2019-02-13 12:05:00,160.27,160.27,160.11,160.2,4480.0,160.27,160.27,160.11,160.2,4480.0
2019-02-13 12:10:00,160.21,160.41,160.2,160.29,3500.0,160.21,160.41,160.2,160.29,3500.0
2019-02-13 12:15:00,160.41,160.42,160.27,160.27,3194.0,160.41,160.42,160.27,160.27,3194.0
2019-02-13 12:20:00,160.33,160.36,160.32,160.34,1400.0,160.33,160.36,160.32,160.34,1400.0
2019-02-13 12:25:00,160.32,160.5,160.29,160.38,5358.0,160.32,160.5,160.29,160.38,5358.0
2019-02-13 12:30:00,160.38,160.59,160.38,160.44,4520.0,160.38,160.59,160.38,160.44,4520.0
2019-02-13 12:35:00,160.46,160.47,160.26,160.29,3547.0,160.46,160.47,160.26,160.29,3547.0
2019-02-13 12:40:00,160.33,160.55,160.3,160.51,3650.0,160.33,160.55,160.3,160.51,3650.0
2019-02-13 12:45:00,160.51,160.51,160.22,160.4,6257.0,160.51,160.51,160.22,160.4,6257.0
2019-02-13 12:50:00,160.4,160.46,160.29,160.39,5300.0,160.4,160.46,160.29,160.39,5300.0
2019-02-13 12:55:00,160.38,160.4,160.08,160.19,20052.0,160.38,160.4,160.08,160.19,20052.0
2019-02-13 13:00:00,160.24,160.37,160.16,160.16,11414.0,160.24,160.37,160.16,160.16,11414.0
2019-02-13 13:05:00,160.16,160.3,160.16,160.24,4930.0,160.16,160.3,160.16,160.24,4930.0
2019-02-13 13:10:00,160.25,160.57,160.16,160.57,4388.0,160.25,160.57,160.16,160.57,4388.0
2019-02-13 13:15:00,160.55,160.8,160.44,160.79,14137.0,160.55,160.8,160.44,160.79,14137.0
2019-02-13 13:20:00,160.79,160.82,160.69,160.82,3550.0,160.79,160.82,160.69,160.82,3550.0
2019-02-13 13:25:00,160.79,160.85,160.54,160.85,8496.0,160.79,160.85,160.54,160.85,8496.0
2019-02-13 13:30:00,160.92,160.94,160.79,160.82,3305.0,160.92,160.94,160.79,160.82,3305.0
2019-02-13 13:35:00,160.82,160.9,160.74,160.74,2787.0,160.82,160.9,160.74,160.74,2787.0
2019-02-13 13:40:00,160.76,160.77,160.57,160.58,7859.0,160.76,160.77,160.57,160.58,7859.0
2019-02-13 13:45:00,160.51,160.61,160.5,160.52,3192.0,160.51,160.61,160.5,160.52,3192.0
2019-02-13 13:50:00,160.56,160.7,160.5,160.62,3331.0,160.56,160.7,160.5,160.62,3331.0
2019-02-13 13:55:00,160.65,160.75,160.6,160.71,10436.0,160.65,160.75,160.6,160.71,10436.0
2019-02-13 14:00:00,160.78,160.83,160.71,160.78,6114.0,160.78,160.83,160.71,160.78,6114.0
2019-02-13 14:05:00,160.79,160.8,160.72,160.76,3641.0,160.79,160.8,160.72,160.76,3641.0
2019-02-13 14:10:00,160.8,161.11,160.73,160.83,141211.0,160.8,161.11,160.73,160.83,141211.0
2019-02-13 14:15:00,160.92,161.05,160.9,160.97,28718.0,160.92,161.05,160.9,160.97,28718.0
2019-02-13 14:20:00,161.01,161.45,160.96,161.39,19429.0,161.01,161.45,160.96,161.39,19429.0
2019-02-13 14:25:00,161.4,161.54,161.28,161.54,25151.0,161.4,161.54,161.28,161.54,25151.0
2019-02-13 14:30:00,161.55,161.76,161.52,161.75,11023.0,161.55,161.76,161.52,161.75,11023.0
2019-02-13 14:35:00,161.73,161.77,161.33,161.35,15143.0,161.73,161.77,161.33,161.35,15143.0
2019-02-13 14:40:00,161.37,161.85,161.33,161.59,12255.0,161.37,161.85,161.33,161.59,12255.0
2019-02-13 14:45:00,161.61,161.63,161.47,161.49,10300.0,161.61,161.63,161.47,161.49,10300.0
2019-02-13 14:50:00,161.46,161.64,161.43,161.63,10460.0,161.46,161.64,161.43,161.63,10460.0
2019-02-13 14:55:00,161.66,161.76,161.62,161.75,7544.0,161.66,161.76,161.62,161.75,7544.0
2019-02-13 15:00:00,161.71,161.74,161.59,161.62,9154.0,161.71,161.74,161.59,161.62,9154.0
2019-02-13 15:05:00,161.59,161.59,161.44,161.44,7124.0,161.59,161.59,161.44,161.44,7124.0
2019-02-13 15:10:00,161.44,161.52,161.36,161.39,13231.0,161.44,161.52,161.36,161.39,13231.0
2019-02-13 15:15:00,161.4,161.47,161.37,161.4,12574.0,161.4,161.47,161.37,161.4,12574.0
2019-02-13 15:20:00,161.36,161.55,161.32,161.5,10379.0,161.36,161.55,161.32,161.5,10379.0
2019-02-13 15:25:00,161.49,161.53,161.4,161.48,14767.0,161.49,161.53,161.4,161.48,14767.0
2019-02-13 15:30:00,161.5,161.97,161.5,161.96,21681.0,161.5,161.97,161.5,161.96,21681.0
2019-02-13 15:35:00,161.97,162.29,161.92,162.27,42106.0,161.97,162.29,161.92,162.27,42106.0
2019-02-13 15:40:00,162.28,162.34,161.92,161.95,17792.0,162.28,162.34,161.92,161.95,17792.0
2019-02-13 15:45:00,161.95,162.07,161.66,161.95,27194.0,161.95,162.07,161.66,161.95,27194.0
2019-02-13 15:50:00,161.95,162.26,161.95,162.25,24933.0,161.95,162.26,161.95,162.25,24933.0
2019-02-13 15:55:00,162.24,162.48,162.1,162.26,102370.0,162.24,162.48,162.1,162.26,102370.0
2019-02-14 09:30:00,160.67,161.45,160.27,160.27,6767.0,160.67,161.45,160.27,160.27,6767.0
2019-02-14 09:35:00,160.64,161.67,160.64,161.63,5095.0,160.64,161.67,160.64,161.63,5095.0
2019-02-14 09:40:00,161.74,161.82,160.43,160.52,6820.0,161.74,161.82,160.43,160.52,6820.0
2019-02-14 09:45:00,160.53,160.54,160.05,160.29,13111.0,160.53,160.54,160.05,160.29,13111.0
2019-02-14 09:50:00,160.2,160.57,160.12,160.42,18473.0,160.2,160.57,160.12,160.42,18473.0
2019-02-14 09:55:00,160.42,161.05,160.42,160.88,27721.0,160.42,161.05,160.42,160.88,27721.0
2019-02-14 10:00:00,160.85,161.25,160.85,160.93,10937.0,160.85,161.25,160.85,160.93,10937.0
2019-02-14 10:05:00,160.99,161.65,160.9,161.57,7022.0,160.99,161.65,160.9,161.57,7022.0
2019-02-14 10:10:00,161.55,161.55,161.2,161.45,3002.0,161.55,161.55,161.2,161.45,3002.0
2019-02-14 10:15:00,161.44,162.12,161.44,162.12,2013.0,161.44,162.12,161.44,162.12,2013.0
2019-02-14 10:20:00,162.28,162.52,162.17,162.25,6769.0,162.28,162.52,162.17,162.25,6769.0
2019-02-14 10:25:00,162.3,162.45,162.2,162.45,3794.0,162.3,162.45,162.2,162.45,3794.0
2019-02-14 10:30:00,162.4,162.4,161.97,162.03,6124.0,162.4,162.4,161.97,162.03,6124.0
2019-02-14 10:35:00,162.03,162.08,161.43,161.56,3242.0,162.03,162.08,161.43,161.56,3242.0
2019-02-14 10:40:00,161.63,161.97,161.56,161.6,4255.0,161.63,161.97,161.56,161.6,4255.0
2019-02-14 10:45:00,161.63,161.93,161.62,161.85,1840.0,161.63,161.93,161.62,161.85,1840.0
2019-02-14 10:50:00,161.78,161.95,161.67,161.8,2426.0,161.78,161.95,161.67,161.8,2426.0
2019-02-14 10:55:00,161.69,161.69,161.23,161.31,12046.0,161.69,161.69,161.23,161.31,12046.0
2019-02-14 11:00:00,161.31,161.31,160.95,161.03,4433.0,161.31,161.31,160.95,161.03,4433.0
2019-02-14 11:05:00,161.09,161.33,161.05,161.33,1280.0,161.09,161.33,161.05,161.33,1280.0
2019-02-14 11:10:00,161.3,161.3,161.04,161.15,1330.0,161.3,161.3,161.04,161.15,1330.0
2019-02-14 11:15:00,161.19,161.26,161.12,161.2,1500.0,161.19,161.26,161.12,161.2,1500.0
2019-02-14 11:20:00,161.15,161.18,161.12,161.17,1049.0,161.15,161.18,161.12,161.17,1049.0
2019-02-14 11:25:00,161.22,161.32,160.9,160.99,2976.0,161.22,161.32,160.9,160.99,2976.0
2019-02-14 11:30:00,160.94,160.98,160.8,160.86,3249.0,160.94,160.98,160.8,160.86,3249.0
2019-02-14 11:35:00,160.84,161.0,160.81,160.94,3898.0,160.84,161.0,160.81,160.94,3898.0
2019-02-14 11:40:00,160.9,161.17,160.9,161.15,1500.0,160.9,161.17,160.9,161.15,1500.0
2019-02-14 11:45:00,161.21,161.26,161.12,161.14,2431.0,161.21,161.26,161.12,161.14,2431.0
2019-02-14 11:50:00,161.25,161.48,161.2,161.48,1417.0,161.25,161.48,161.2,161.48,1417.0
2019-02-14 11:55:00,161.41,161.52,161.39,161.46,4297.0,161.41,161.52,161.39,161.46,4297.0
2019-02-14 12:00:00,161.42,161.65,161.42,161.62,4003.0,161.42,161.65,161.42,161.62,4003.0
2019-02-14 12:05:00,161.56,161.58,161.38,161.41,3825.0,161.56,161.58,161.38,161.41,3825.0
2019-02-14 12:10:00,161.41,161.58,161.37,161.54,2315.0,161.41,161.58,161.37,161.54,2315.0
2019-02-14 12:15:00,161.5,161.6,161.37,161.53,11918.0,161.5,161.6,161.37,161.53,11918.0
2019-02-14 12:20:00,161.62,161.69,161.6,161.64,7853.0,161.62,161.69,161.6,161.64,7853.0
2019-02-14 12:25:00,161.68,161.8,161.64,161.71,2761.0,161.68,161.8,161.64,161.71,2761.0
2019-02-14 12:30:00,161.68,161.71,161.59,161.68,11527.0,161.68,161.71,161.59,161.68,11527.0
2019-02-14 12:35:00,161.68,161.85,161.61,161.85,3067.0,161.68,161.85,161.61,161.85,3067.0
2019-02-14 12:40:00,161.89,162.11,161.89,162.06,31095.0,161.89,162.11,161.89,162.06,31095.0
2019-02-14 12:45:00,162.07,162.07,161.96,161.99,3534.0,162.07,162.07,161.96,161.99,3534.0
2019-02-14 12:50:00,161.95,161.95,161.8,161.87,1824.0,161.95,161.95,161.8,161.87,1824.0
2019-02-14 12:55:00,161.89,161.96,161.89,161.96,736.0,161.89,161.96,161.89,161.96,736.0
2019-02-14 13:00:00,162.0,162.13,161.97,162.11,1525.0,162.0,162.13,161.97,162.11,1525.0
2019-02-14 13:05:00,162.11,162.11,161.83,161.88,3013.0,162.11,162.11,161.83,161.88,3013.0
2019-02-14 13:10:00,161.92,161.99,161.92,161.93,1751.0,161.92,161.99,161.92,161.93,1751.0
2019-02-14 13:15:00,161.92,162.05,161.79,161.83,4094.0,161.92,162.05,161.79,161.83,4094.0
2019-02-14 13:20:00,161.84,162.02,161.79,162.02,1998.0,161.84,162.02,161.79,162.02,1998.0
2019-02-14 13:25:00,161.92,162.04,161.9,161.96,5021.0,161.92,162.04,161.9,161.96,5021.0
2019-02-14 13:30:00,161.99,162.06,161.94,162.06,4480.0,161.99,162.06,161.94,162.06,4480.0
2019-02-14 13:35:00,162.05,162.27,162.0,162.2,3422.0,162.05,162.27,162.0,162.2,3422.0
2019-02-14 13:40:00,162.14,162.41,162.14,162.32,4531.0,162.14,162.41,162.14,162.32,4531.0
2019-02-14 13:45:00,162.36,162.37,162.12,162.21,4434.0,162.36,162.37,162.12,162.21,4434.0
2019-02-14 13:50:00,162.21,162.23,161.89,162.08,6149.0,162.21,162.23,161.89,162.08,6149.0
2019-02-14 13:55:00,162.08,162.14,161.98,162.13,2937.0,162.08,162.14,161.98,162.13,2937.0
2019-02-14 14:00:00,162.07,162.32,162.05,162.21,3777.0,162.07,162.32,162.05,162.21,3777.0
2019-02-14 14:05:00,162.2,162.2,161.95,162.07,3993.0,162.2,162.2,161.95,162.07,3993.0
2019-02-14 14:10:00,162.08,162.28,162.08,162.23,2583.0,162.08,162.28,162.08,162.23,2583.0
2019-02-14 14:15:00,162.27,162.5,162.26,162.27,4763.0,162.27,162.5,162.26,162.27,4763.0
2019-02-14 14:20:00,162.26,162.5,162.26,162.5,2937.0,162.26,162.5,162.26,162.5,2937.0
2019-02-14 14:25:00,162.64,162.68,162.42,162.47,5900.0,162.64,162.68,162.42,162.47,5900.0
2019-02-14 14:30:00,162.49,162.49,162.19,162.35,3293.0,162.49,162.49,162.19,162.35,3293.0
2019-02-14 14:35:00,162.33,162.57,162.32,162.57,1962.0,162.33,162.57,162.32,162.57,1962.0
2019-02-14 14:40:00,162.53,162.65,162.52,162.61,1860.0,162.53,162.65,162.52,162.61,1860.0
2019-02-14 14:45:00,162.59,162.77,162.39,162.39,9167.0,162.59,162.77,162.39,162.39,9167.0
2019-02-14 14:50:00,162.36,162.37,162.2,162.27,3958.0,162.36,162.37,162.2,162.27,3958.0
2019-02-14 14:55:00,162.27,162.27,162.1,162.11,8724.0,162.27,162.27,162.1,162.11,8724.0
2019-02-14 15:00:00,162.14,162.28,162.13,162.26,3060.0,162.14,162.28,162.13,162.26,3060.0
2019-02-14 15:05:00,162.18,162.7,162.17,162.17,8737.0,162.18,162.7,162.17,162.17,8737.0
2019-02-14 15:10:00,162.23,162.24,162.09,162.14,3225.0,162.23,162.24,162.09,162.14,3225.0
2019-02-14 15:15:00,162.21,162.27,162.08,162.13,3191.0,162.21,162.27,162.08,162.13,3191.0
2019-02-14 15:20:00,162.1,162.13,162.03,162.12,3604.0,162.1,162.13,162.03,162.12,3604.0
2019-02-14 15:25:00,162.11,162.24,162.06,162.2,3218.0,162.11,162.24,162.06,162.2,3218.0
2019-02-14 15:30:00,162.21,162.36,162.14,162.28,5977.0,162.21,162.36,162.14,162.28,5977.0
2019-02-14 15:35:00,162.29,162.6,162.28,162.5,15439.0,162.29,162.6,162.28,162.5,15439.0
2019-02-14 15:40:00,162.5,162.51,162.1,162.39,10829.0,162.5,162.51,162.1,162.39,10829.0
2019-02-14 15:45:00,162.36,162.4,162.03,162.09,11169.0,162.36,162.4,162.03,162.09,11169.0
2019-02-14 15:50:00,162.12,162.13,161.88,161.99,12933.0,162.12,162.13,161.88,161.99,12933.0
2019-02-14 15:55:00,162.05,162.35,161.96,162.27,44427.0,162.05,162.35,161.96,162.27,44427.0
2019-02-15 09:30:00,163.21,164.46,162.98,164.46,39587.0,163.21,164.46,162.98,164.46,39587.0
2019-02-15 09:35:00,164.39,164.6,163.73,164.44,23765.0,164.39,164.6,163.73,164.44,23765.0
2019-02-15 09:40:00,164.57,165.88,164.57,165.7,22178.0,164.57,165.88,164.57,165.7,22178.0
2019-02-15 09:45:00,165.7,165.86,165.4,165.53,17567.0,165.7,165.86,165.4,165.53,17567.0
2019-02-15 09:50:00,165.65,166.32,165.32,166.31,20865.0,165.65,166.32,165.32,166.31,20865.0
2019-02-15 09:55:00,166.44,167.08,166.35,167.07,15150.0,166.44,167.08,166.35,167.07,15150.0
2019-02-15 10:00:00,167.25,167.44,166.06,166.06,21151.0,167.25,167.44,166.06,166.06,21151.0
2019-02-15 10:05:00,166.03,166.03,165.29,165.9,11445.0,166.03,166.03,165.29,165.9,11445.0
2019-02-15 10:10:00,165.99,166.22,165.8,166.22,3630.0,165.99,166.22,165.8,166.22,3630.0
2019-02-15 10:15:00,166.17,166.29,165.92,165.95,3150.0,166.17,166.29,165.92,165.95,3150.0
2019-02-15 10:20:00,165.95,166.05,165.68,165.76,10661.0,165.95,166.05,165.68,165.76,10661.0
2019-02-15 10:25:00,165.75,165.94,165.57,165.94,6967.0,165.75,165.94,165.57,165.94,6967.0
2019-02-15 10:30:00,165.9,166.5,165.89,166.49,3586.0,165.9,166.5,165.89,166.49,3586.0
2019-02-15 10:35:00,166.47,166.59,166.38,166.46,2600.0,166.47,166.59,166.38,166.46,2600.0
2019-02-15 10:40:00,166.35,166.87,166.35,166.6,7403.0,166.35,166.87,166.35,166.6,7403.0
2019-02-15 10:45:00,166.69,166.94,166.49,166.52,4330.0,166.69,166.94,166.49,166.52,4330.0
2019-02-15 10:50:00,166.56,166.56,166.29,166.36,2865.0,166.56,166.56,166.29,166.36,2865.0
2019-02-15 10:55:00,166.08,166.2,166.08,166.1,1153.0,166.08,166.2,166.08,166.1,1153.0
2019-02-15 11:00:00,166.2,166.34,165.89,165.95,3718.0,166.2,166.34,165.89,165.95,3718.0
2019-02-15 11:05:00,165.7,165.73,165.26,165.34,14416.0,165.7,165.73,165.26,165.34,14416.0
2019-02-15 11:10:00,165.3,165.57,165.3,165.53,9826.0,165.3,165.57,165.3,165.53,9826.0
2019-02-15 11:15:00,165.57,165.64,165.01,165.04,6829.0,165.57,165.64,165.01,165.04,6829.0
2019-02-15 11:20:00,164.95,164.95,164.65,164.75,5810.0,164.95,164.95,164.65,164.75,5810.0
2019-02-15 11:25:00,164.76,165.18,164.69,165.14,5900.0,164.76,165.18,164.69,165.14,5900.0
2019-02-15 11:30:00,165.12,165.44,165.11,165.22,2300.0,165.12,165.44,165.11,165.22,2300.0
2019-02-15 11:35:00,165.13,165.2,164.95,165.2,2154.0,165.13,165.2,164.95,165.2,2154.0
2019-02-15 11:40:00,165.26,165.33,165.06,165.06,1810.0,165.26,165.33,165.06,165.06,1810.0
2019-02-15 11:45:00,164.97,164.97,164.75,164.86,700.0,164.97,164.97,164.75,164.86,700.0
2019-02-15 11:50:00,164.85,164.94,164.75,164.82,1500.0,164.85,164.94,164.75,164.82,1500.0
2019-02-15 11:55:00,164.83,164.84,164.68,164.8,7930.0,164.83,164.84,164.68,164.8,7930.0
2019-02-15 12:00:00,164.72,164.72,164.37,164.38,1463.0,164.72,164.72,164.37,164.38,1463.0
2019-02-15 12:05:00,164.38,164.73,164.37,164.73,3400.0,164.38,164.73,164.37,164.73,3400.0
2019-02-15 12:10:00,164.7,164.86,164.7,164.86,2100.0,164.7,164.86,164.7,164.86,2100.0
2019-02-15 12:15:00,164.87,164.87,164.86,164.87,100.0,164.87,164.87,164.86,164.87,100.0
2019-02-15 12:20:00,165.06,165.07,164.8,164.84,3563.0,165.06,165.07,164.8,164.84,3563.0
2019-02-15 12:25:00,164.92,165.06,164.9,165.05,3097.0,164.92,165.06,164.9,165.05,3097.0
2019-02-15 12:30:00,165.07,165.07,164.78,164.89,9970.0,165.07,165.07,164.78,164.89,9970.0
2019-02-15 12:35:00,164.89,164.92,164.79,164.85,6502.0,164.89,164.92,164.79,164.85,6502.0
2019-02-15 12:40:00,164.84,164.85,164.64,164.65,3100.0,164.84,164.85,164.64,164.65,3100.0
2019-02-15 12:45:00,164.77,164.8,164.72,164.72,700.0,164.77,164.8,164.72,164.72,700.0
2019-02-15 12:50:00,164.86,164.88,164.66,164.72,4600.0,164.86,164.88,164.66,164.72,4600.0
2019-02-15 12:55:00,164.77,164.83,164.54,164.6,9900.0,164.77,164.83,164.54,164.6,9900.0
2019-02-15 13:00:00,164.58,164.58,164.5,164.5,600.0,164.58,164.58,164.5,164.5,600.0
2019-02-15 13:05:00,164.49,164.49,164.25,164.28,3500.0,164.49,164.49,164.25,164.28,3500.0
2019-02-15 13:10:00,164.56,164.65,164.46,164.46,2100.0,164.56,164.65,164.46,164.46,2100.0
2019-02-15 13:15:00,164.47,164.47,164.46,164.47,100.0,164.47,164.47,164.46,164.47,100.0
2019-02-15 13:20:00,164.45,164.45,164.22,164.23,2557.0,164.45,164.45,164.22,164.23,2557.0
2019-02-15 13:25:00,164.34,164.34,164.21,164.22,1301.0,164.34,164.34,164.21,164.22,1301.0
2019-02-15 13:30:00,164.05,164.49,164.02,164.34,12850.0,164.05,164.49,164.02,164.34,12850.0
2019-02-15 13:35:00,164.39,164.55,164.39,164.54,1200.0,164.39,164.55,164.39,164.54,1200.0
2019-02-15 13:40:00,164.49,164.53,164.39,164.53,2700.0,164.49,164.53,164.39,164.53,2700.0
2019-02-15 13:45:00,164.46,164.53,164.45,164.45,1760.0,164.46,164.53,164.45,164.45,1760.0
2019-02-15 13:50:00,164.36,164.39,164.3,164.39,2300.0,164.36,164.39,164.3,164.39,2300.0
2019-02-15 13:55:00,164.38,164.56,164.16,164.17,2798.0,164.38,164.56,164.16,164.17,2798.0
2019-02-15 14:00:00,164.34,164.36,164.16,164.29,7499.0,164.34,164.36,164.16,164.29,7499.0
2019-02-15 14:05:00,164.29,164.39,164.17,164.2,14657.0,164.29,164.39,164.17,164.2,14657.0
2019-02-15 14:10:00,164.24,164.34,163.86,164.29,10408.0,164.24,164.34,163.86,164.29,10408.0
2019-02-15 14:15:00,164.28,164.58,164.09,164.58,2608.0,164.28,164.58,164.09,164.58,2608.0
2019-02-15 14:20:00,164.39,164.45,164.2,164.34,2100.0,164.39,164.45,164.2,164.34,2100.0
2019-02-15 14:25:00,164.27,164.27,164.2,164.2,700.0,164.27,164.27,164.2,164.2,700.0
2019-02-15 14:30:00,164.21,164.32,164.12,164.22,5894.0,164.21,164.32,164.12,164.22,5894.0
2019-02-15 14:35:00,164.24,164.24,164.08,164.11,7616.0,164.24,164.24,164.08,164.11,7616.0
2019-02-15 14:40:00,164.2,164.2,163.96,164.0,12807.0,164.2,164.2,163.96,164.0,12807.0
2019-02-15 14:45:00,164.1,164.11,163.95,164.0,4161.0,164.1,164.11,163.95,164.0,4161.0
2019-02-15 14:50:00,164.05,164.22,164.02,164.13,3090.0,164.05,164.22,164.02,164.13,3090.0
2019-02-15 14:55:00,164.08,164.11,163.93,164.11,1550.0,164.08,164.11,163.93,164.11,1550.0
2019-02-15 15:00:00,164.05,164.09,163.92,164.09,1922.0,164.05,164.09,163.92,164.09,1922.0
2019-02-15 15:05:00,164.05,164.11,164.02,164.11,300.0,164.05,164.11,164.02,164.11,300.0
2019-02-15 15:10:00,164.08,164.08,163.97,163.98,5998.0,164.08,164.08,163.97,163.98,5998.0
2019-02-15 15:15:00,163.98,163.98,163.87,163.94,8767.0,163.98,163.98,163.87,163.94,8767.0
2019-02-15 15:20:00,163.86,163.87,163.62,163.69,5842.0,163.86,163.87,163.62,163.69,5842.0
2019-02-15 15:25:00,163.66,163.66,163.51,163.51,3650.0,163.66,163.66,163.51,163.51,3650.0
2019-02-15 15:30:00,163.44,163.53,163.25,163.44,8773.0,163.44,163.53,163.25,163.44,8773.0
2019-02-15 15:35:00,163.42,163.44,163.19,163.19,7773.0,163.42,163.44,163.19,163.19,7773.0
2019-02-15 15:40:00,163.19,163.19,162.94,162.99,21284.0,163.19,163.19,162.94,162.99,21284.0
2019-02-15 15:45:00,163.0,163.47,163.0,163.37,23788.0,163.0,163.47,163.0,163.37,23788.0
2019-02-15 15:50:00,163.37,163.5,163.18,163.3,22866.0,163.37,163.5,163.18,163.3,22866.0
2019-02-15 15:55:00,163.35,163.47,162.81,162.81,71610.0,163.35,163.47,162.81,162.81,71610.0
2019-02-19 09:30:00,162.62,163.3,162.28,162.46,9424.0,162.62,163.3,162.28,162.46,9424.0
2019-02-19 09:35:00,162.45,162.95,162.44,162.68,9910.0,162.45,162.95,162.44,162.68,9910.0
2019-02-19 09:40:00,162.53,162.8,161.97,161.97,3500.0,162.53,162.8,161.97,161.97,3500.0
2019-02-19 09:45:00,161.89,162.31,161.85,162.26,11000.0,161.89,162.31,161.85,162.26,11000.0
2019-02-19 09:50:00,162.11,162.2,161.7,162.07,5469.0,162.11,162.2,161.7,162.07,5469.0
2019-02-19 09:55:00,162.06,162.13,161.0,161.06,5408.0,162.06,162.13,161.0,161.06,5408.0
2019-02-19 10:00:00,161.05,161.87,160.92,161.36,7175.0,161.05,161.87,160.92,161.36,7175.0
2019-02-19 10:05:00,161.23,161.56,160.92,160.93,10375.0,161.23,161.56,160.92,160.93,10375.0
2019-02-19 10:10:00,160.91,161.42,160.83,161.32,3483.0,160.91,161.42,160.83,161.32,3483.0
2019-02-19 10:15:00,161.4,161.45,161.25,161.25,1603.0,161.4,161.45,161.25,161.25,1603.0
2019-02-19 10:20:00,161.42,161.79,161.42,161.68,2548.0,161.42,161.79,161.42,161.68,2548.0
2019-02-19 10:25:00,161.59,161.78,161.59,161.62,2486.0,161.59,161.78,161.59,161.62,2486.0
2019-02-19 10:30:00,161.69,161.69,161.36,161.4,3035.0,161.69,161.69,161.36,161.4,3035.0
2019-02-19 10:35:00,161.44,161.55,161.27,161.28,4025.0,161.44,161.55,161.27,161.28,4025.0
2019-02-19 10:40:00,161.25,161.84,161.25,161.84,2010.0,161.25,161.84,161.25,161.84,2010.0
2019-02-19 10:45:00,161.97,162.07,161.72,161.85,3226.0,161.97,162.07,161.72,161.85,3226.0
2019-02-19 10:50:00,161.76,162.22,161.76,162.22,1400.0,161.76,162.22,161.76,162.22,1400.0
2019-02-19 10:55:00,162.23,162.38,162.13,162.13,2202.0,162.23,162.38,162.13,162.13,2202.0
2019-02-19 11:00:00,162.22,162.64,162.22,162.49,3400.0,162.22,162.64,162.22,162.49,3400.0
2019-02-19 11:05:00,162.59,162.77,162.48,162.64,5100.0,162.59,162.77,162.48,162.64,5100.0
2019-02-19 11:10:00,162.56,162.65,162.48,162.6,1729.0,162.56,162.65,162.48,162.6,1729.0
2019-02-19 11:15:00,162.66,162.66,162.09,162.29,5432.0,162.66,162.66,162.09,162.29,5432.0
2019-02-19 11:20:00,162.28,162.36,162.08,162.19,1879.0,162.28,162.36,162.08,162.19,1879.0
2019-02-19 11:25:00,162.1,162.17,162.04,162.14,6282.0,162.1,162.17,162.04,162.14,6282.0
2019-02-19 11:30:00,162.13,162.25,162.04,162.05,4300.0,162.13,162.25,162.04,162.05,4300.0
2019-02-19 11:35:00,162.09,162.25,162.03,162.25,7402.0,162.09,162.25,162.03,162.25,7402.0
2019-02-19 11:40:00,162.28,162.39,162.25,162.29,3708.0,162.28,162.39,162.25,162.29,3708.0
2019-02-19 11:45:00,162.35,162.44,162.25,162.36,6942.0,162.35,162.44,162.25,162.36,6942.0
2019-02-19 11:50:00,162.33,162.79,162.25,162.77,5908.0,162.33,162.79,162.25,162.77,5908.0
2019-02-19 11:55:00,162.79,162.93,162.79,162.9,3275.0,162.79,162.93,162.79,162.9,3275.0
2019-02-19 12:00:00,162.93,163.0,162.87,162.91,10014.0,162.93,163.0,162.87,162.91,10014.0
2019-02-19 12:05:00,162.95,163.15,162.87,163.15,3600.0,162.95,163.15,162.87,163.15,3600.0
2019-02-19 12:10:00,163.19,163.35,162.8,163.08,16818.0,163.19,163.35,162.8,163.08,16818.0
2019-02-19 12:15:00,163.08,163.13,162.88,162.89,3260.0,163.08,163.13,162.88,162.89,3260.0
2019-02-19 12:20:00,162.91,163.15,162.88,163.15,4795.0,162.91,163.15,162.88,163.15,4795.0
2019-02-19 12:25:00,163.12,163.12,162.98,163.04,6300.0,163.12,163.12,162.98,163.04,6300.0
2019-02-19 12:30:00,163.07,163.11,162.97,163.02,14178.0,163.07,163.11,162.97,163.02,14178.0
2019-02-19 12:35:00,163.02,163.07,162.89,162.89,12056.0,163.02,163.07,162.89,162.89,12056.0
2019-02-19 12:40:00,162.85,162.93,162.81,162.89,3138.0,162.85,162.93,162.81,162.89,3138.0
2019-02-19 12:45:00,162.9,162.97,162.69,162.69,3587.0,162.9,162.97,162.69,162.69,3587.0
2019-02-19 12:50:00,162.67,162.91,162.64,162.68,5256.0,162.67,162.91,162.64,162.68,5256.0
2019-02-19 12:55:00,162.72,162.85,162.65,162.85,6186.0,162.72,162.85,162.65,162.85,6186.0
2019-02-19 13:00:00,162.8,162.8,162.66,162.72,3700.0,162.8,162.8,162.66,162.72,3700.0
2019-02-19 13:05:00,162.72,162.78,162.71,162.76,3037.0,162.72,162.78,162.71,162.76,3037.0
2019-02-19 13:10:00,162.79,162.82,162.71,162.71,3428.0,162.79,162.82,162.71,162.71,3428.0
2019-02-19 13:15:00,162.68,162.7,162.54,162.55,4186.0,162.68,162.7,162.54,162.55,4186.0
2019-02-19 13:20:00,162.53,162.54,162.39,162.44,2596.0,162.53,162.54,162.39,162.44,2596.0
2019-02-19 13:25:00,162.45,162.67,162.32,162.67,6038.0,162.45,162.67,162.32,162.67,6038.0
2019-02-19 13:30:00,162.71,162.94,162.67,162.9,16162.0,162.71,162.94,162.67,162.9,16162.0
2019-02-19 13:35:00,162.91,163.14,162.77,163.12,30969.0,162.91,163.14,162.77,163.12,30969.0
2019-02-19 13:40:00,163.14,163.66,163.14,163.66,20298.0,163.14,163.66,163.14,163.66,20298.0
2019-02-19 13:45:00,163.68,163.71,162.95,163.12,32137.0,163.68,163.71,162.95,163.12,32137.0
2019-02-19 13:50:00,163.19,163.27,162.78,162.78,23125.0,163.19,163.27,162.78,162.78,23125.0
2019-02-19 13:55:00,162.9,163.23,162.79,163.16,17350.0,162.9,163.23,162.79,163.16,17350.0
2019-02-19 14:00:00,163.12,163.27,163.02,163.03,5744.0,163.12,163.27,163.02,163.03,5744.0
2019-02-19 14:05:00,163.02,163.22,163.0,163.1,6285.0,163.02,163.22,163.0,163.1,6285.0
2019-02-19 14:10:00,163.05,163.11,162.91,162.97,3047.0,163.05,163.11,162.91,162.97,3047.0
2019-02-19 14:15:00,162.93,162.98,162.91,162.93,2110.0,162.93,162.98,162.91,162.93,2110.0
2019-02-19 14:20:00,162.94,163.11,162.94,163.11,3082.0,162.94,163.11,162.94,163.11,3082.0
2019-02-19 14:25:00,163.35,163.67,163.35,163.53,2800.0,163.35,163.67,163.35,163.53,2800.0
2019-02-19 14:30:00,163.56,163.64,163.53,163.64,1634.0,163.56,163.64,163.53,163.64,1634.0
2019-02-19 14:35:00,163.56,163.61,163.5,163.54,3653.0,163.56,163.61,163.5,163.54,3653.0
2019-02-19 14:40:00,163.55,163.61,163.47,163.61,2385.0,163.55,163.61,163.47,163.61,2385.0
2019-02-19 14:45:00,163.6,163.73,163.6,163.67,4528.0,163.6,163.73,163.6,163.67,4528.0
2019-02-19 14:50:00,163.64,163.66,163.4,163.4,9424.0,163.64,163.66,163.4,163.4,9424.0
2019-02-19 14:55:00,163.46,163.6,163.46,163.53,1300.0,163.46,163.6,163.46,163.53,1300.0
2019-02-19 15:00:00,163.49,163.57,163.47,163.57,4365.0,163.49,163.57,163.47,163.57,4365.0
2019-02-19 15:05:00,163.55,163.59,163.5,163.57,4312.0,163.55,163.59,163.5,163.57,4312.0
2019-02-19 15:10:00,163.59,163.67,163.51,163.67,5398.0,163.59,163.67,163.51,163.67,5398.0
2019-02-19 15:15:00,163.67,163.71,163.51,163.62,4098.0,163.67,163.71,163.51,163.62,4098.0
2019-02-19 15:20:00,163.58,163.58,163.43,163.43,4242.0,163.58,163.58,163.43,163.43,4242.0
2019-02-19 15:25:00,163.47,163.47,163.43,163.45,6198.0,163.47,163.47,163.43,163.45,6198.0
2019-02-19 15:30:00,163.45,163.45,163.31,163.35,4480.0,163.45,163.45,163.31,163.35,4480.0
2019-02-19 15:35:00,163.35,163.4,163.31,163.38,6614.0,163.35,163.4,163.31,163.38,6614.0
2019-02-19 15:40:00,163.36,163.41,163.2,163.25,7553.0,163.36,163.41,163.2,163.25,7553.0
2019-02-19 15:45:00,163.24,163.41,163.22,163.22,12686.0,163.24,163.41,163.22,163.22,12686.0
2019-02-19 15:50:00,163.18,163.37,163.08,163.11,20717.0,163.18,163.37,163.08,163.11,20717.0
2019-02-19 15:55:00,163.11,163.15,162.75,163.0,43715.0,163.11,163.15,162.75,163.0,43715.0
2019-02-20 09:30:00,162.76,163.74,162.76,162.87,4063.0,162.76,163.74,162.76,162.87,4063.0
2019-02-20 09:35:00,163.72,164.49,163.7,164.49,5008.0,163.72,164.49,163.7,164.49,5008.0
2019-02-20 09:40:00,164.4,164.4,163.43,164.01,4183.0,164.4,164.4,163.43,164.01,4183.0
2019-02-20 09:45:00,163.6,164.34,163.58,164.27,11607.0,163.6,164.34,163.58,164.27,11607.0
2019-02-20 09:50:00,164.43,165.27,164.4,165.27,4676.0,164.43,165.27,164.4,165.27,4676.0
2019-02-20 09:55:00,165.24,165.34,164.74,165.03,5341.0,165.24,165.34,164.74,165.03,5341.0
2019-02-20 10:00:00,165.05,165.24,164.72,164.72,6319.0,165.05,165.24,164.72,164.72,6319.0
2019-02-20 10:05:00,164.76,164.89,164.61,164.87,3591.0,164.76,164.89,164.61,164.87,3591.0
2019-02-20 10:10:00,164.89,164.93,164.22,164.26,12426.0,164.89,164.93,164.22,164.26,12426.0
2019-02-20 10:15:00,164.31,164.88,164.31,164.71,4100.0,164.31,164.88,164.31,164.71,4100.0
2019-02-20 10:20:00,164.72,165.16,164.67,164.82,9303.0,164.72,165.16,164.67,164.82,9303.0
2019-02-20 10:25:00,164.81,165.37,164.73,165.01,10986.0,164.81,165.37,164.73,165.01,10986.0
2019-02-20 10:30:00,165.02,165.31,165.01,165.23,9128.0,165.02,165.31,165.01,165.23,9128.0
2019-02-20 10:35:00,165.22,165.22,164.63,164.91,8090.0,165.22,165.22,164.63,164.91,8090.0
2019-02-20 10:40:00,164.87,165.62,164.87,165.62,3722.0,164.87,165.62,164.87,165.62,3722.0
2019-02-20 10:45:00,165.68,165.7,165.47,165.57,4971.0,165.68,165.7,165.47,165.57,4971.0
2019-02-20 10:50:00,165.59,165.92,165.3,165.48,14454.0,165.59,165.92,165.3,165.48,14454.0
2019-02-20 10:55:00,165.25,165.53,165.24,165.26,7700.0,165.25,165.53,165.24,165.26,7700.0
2019-02-20 11:00:00,165.12,165.14,164.44,164.5,8710.0,165.12,165.14,164.44,164.5,8710.0
2019-02-20 11:05:00,164.43,164.64,164.35,164.64,1100.0,164.43,164.64,164.35,164.64,1100.0
2019-02-20 11:10:00,164.65,164.89,164.33,164.33,4590.0,164.65,164.89,164.33,164.33,4590.0
2019-02-20 11:15:00,164.33,164.54,164.18,164.54,4397.0,164.33,164.54,164.18,164.54,4397.0
2019-02-20 11:20:00,164.49,164.58,164.0,164.01,8022.0,164.49,164.58,164.0,164.01,8022.0
2019-02-20 11:25:00,163.89,164.19,163.89,163.92,3128.0,163.89,164.19,163.89,163.92,3128.0
2019-02-20 11:30:00,164.01,164.38,164.0,164.26,17888.0,164.01,164.38,164.0,164.26,17888.0
2019-02-20 11:35:00,164.16,164.29,164.07,164.07,6888.0,164.16,164.29,164.07,164.07,6888.0
2019-02-20 11:40:00,164.11,164.12,163.96,164.04,1800.0,164.11,164.12,163.96,164.04,1800.0
2019-02-20 11:45:00,164.09,164.09,163.8,163.87,2112.0,164.09,164.09,163.8,163.87,2112.0
2019-02-20 11:50:00,163.92,164.2,163.92,164.13,3000.0,163.92,164.2,163.92,164.13,3000.0
2019-02-20 11:55:00,164.15,164.3,163.83,163.9,7322.0,164.15,164.3,163.83,163.9,7322.0
2019-02-20 12:00:00,163.9,164.05,163.86,163.91,1800.0,163.9,164.05,163.86,163.91,1800.0
2019-02-20 12:05:00,163.9,164.07,163.58,164.05,3040.0,163.9,164.07,163.58,164.05,3040.0
2019-02-20 12:10:00,163.98,164.19,163.94,164.0,5110.0,163.98,164.19,163.94,164.0,5110.0
2019-02-20 12:15:00,164.01,164.05,163.92,164.05,1700.0,164.01,164.05,163.92,164.05,1700.0
2019-02-20 12:20:00,164.0,164.01,163.74,163.74,2250.0,164.0,164.01,163.74,163.74,2250.0
2019-02-20 12:25:00,163.87,163.87,163.42,163.43,4216.0,163.87,163.87,163.42,163.43,4216.0
2019-02-20 12:30:00,163.36,163.52,163.24,163.35,2400.0,163.36,163.52,163.24,163.35,2400.0
2019-02-20 12:35:00,163.43,163.55,163.04,163.05,8249.0,163.43,163.55,163.04,163.05,8249.0
2019-02-20 12:40:00,163.15,163.42,163.09,163.3,3712.0,163.15,163.42,163.09,163.3,3712.0
2019-02-20 12:45:00,163.22,163.37,163.22,163.22,1900.0,163.22,163.37,163.22,163.22,1900.0
2019-02-20 12:50:00,163.13,163.24,163.01,163.01,3100.0,163.13,163.24,163.01,163.01,3100.0
2019-02-20 12:55:00,163.01,163.02,162.74,162.74,4000.0,163.01,163.02,162.74,162.74,4000.0
2019-02-20 13:00:00,162.8,162.91,162.79,162.83,1600.0,162.8,162.91,162.79,162.83,1600.0
2019-02-20 13:05:00,162.69,162.93,162.69,162.83,2200.0,162.69,162.93,162.69,162.83,2200.0
2019-02-20 13:10:00,162.75,162.86,162.67,162.84,1200.0,162.75,162.86,162.67,162.84,1200.0
2019-02-20 13:15:00,162.85,162.95,162.77,162.95,700.0,162.85,162.95,162.77,162.95,700.0
2019-02-20 13:20:00,162.95,163.03,162.74,162.74,3208.0,162.95,163.03,162.74,162.74,3208.0
2019-02-20 13:25:00,162.8,163.14,162.79,163.06,1600.0,162.8,163.14,162.79,163.06,1600.0
2019-02-20 13:30:00,163.12,163.12,162.84,162.84,1727.0,163.12,163.12,162.84,162.84,1727.0
2019-02-20 13:35:00,162.88,162.99,162.77,162.91,2700.0,162.88,162.99,162.77,162.91,2700.0
2019-02-20 13:40:00,162.87,162.97,162.74,162.83,1500.0,162.87,162.97,162.74,162.83,1500.0
2019-02-20 13:45:00,162.87,162.95,162.75,162.75,4100.0,162.87,162.95,162.75,162.75,4100.0
2019-02-20 13:50:00,162.73,163.04,162.67,163.04,3100.0,162.73,163.04,162.67,163.04,3100.0
2019-02-20 13:55:00,163.1,163.1,162.87,163.05,2000.0,163.1,163.1,162.87,163.05,2000.0
2019-02-20 14:00:00,163.14,163.14,162.87,162.88,2000.0,163.14,163.14,162.87,162.88,2000.0
2019-02-20 14:05:00,163.03,163.52,163.02,163.04,1236.0,163.03,163.52,163.02,163.04,1236.0
2019-02-20 14:10:00,162.92,163.12,162.63,162.88,3400.0,162.92,163.12,162.63,162.88,3400.0
2019-02-20 14:15:00,162.8,163.14,162.65,162.65,2285.0,162.8,163.14,162.65,162.65,2285.0
2019-02-20 14:20:00,162.56,162.56,162.26,162.37,1838.0,162.56,162.56,162.26,162.37,1838.0
2019-02-20 14:25:00,162.39,162.89,162.31,162.7,2169.0,162.39,162.89,162.31,162.7,2169.0
2019-02-20 14:30:00,162.6,163.0,162.58,163.0,1100.0,162.6,163.0,162.58,163.0,1100.0
2019-02-20 14:35:00,162.92,162.93,162.81,162.82,1100.0,162.92,162.93,162.81,162.82,1100.0
2019-02-20 14:40:00,162.89,162.94,162.82,162.94,2013.0,162.89,162.94,162.82,162.94,2013.0
2019-02-20 14:45:00,163.01,163.03,162.87,162.87,2600.0,163.01,163.03,162.87,162.87,2600.0
2019-02-20 14:50:00,162.95,163.07,162.86,162.89,2350.0,162.95,163.07,162.86,162.89,2350.0
2019-02-20 14:55:00,162.96,163.17,162.88,162.98,2500.0,162.96,163.17,162.88,162.98,2500.0
2019-02-20 15:00:00,163.06,163.06,162.81,162.91,2736.0,163.06,163.06,162.81,162.91,2736.0
2019-02-20 15:05:00,162.98,163.17,162.95,163.05,4277.0,162.98,163.17,162.95,163.05,4277.0
2019-02-20 15:10:00,163.05,163.07,162.9,162.9,3100.0,163.05,163.07,162.9,162.9,3100.0
2019-02-20 15:15:00,162.84,163.06,162.84,163.0,2000.0,162.84,163.06,162.84,163.0,2000.0
2019-02-20 15:20:00,163.06,163.26,163.03,163.24,5811.0,163.06,163.26,163.03,163.24,5811.0
2019-02-20 15:25:00,163.24,163.46,163.18,163.45,4618.0,163.24,163.46,163.18,163.45,4618.0
2019-02-20 15:30:00,163.45,163.47,163.37,163.38,6678.0,163.45,163.47,163.37,163.38,6678.0
2019-02-20 15:35:00,163.39,163.9,163.39,163.75,16981.0,163.39,163.9,163.39,163.75,16981.0
2019-02-20 15:40:00,163.75,163.76,163.54,163.62,9441.0,163.75,163.76,163.54,163.62,9441.0
2019-02-20 15:45:00,163.62,163.69,163.46,163.53,18779.0,163.62,163.69,163.46,163.53,18779.0
2019-02-20 15:50:00,163.52,163.53,163.2,163.33,21041.0,163.52,163.53,163.2,163.33,21041.0
2019-02-20 15:55:00,163.31,163.47,163.16,163.27,29591.0,163.31,163.47,163.16,163.27,29591.0
2019-02-21 09:30:00,163.55,164.13,162.45,162.45,33575.0,163.55,164.13,162.45,162.45,33575.0
2019-02-21 09:35:00,162.98,162.98,162.25,162.53,11920.0,162.98,162.98,162.25,162.53,11920.0
2019-02-21 09:40:00,162.66,162.85,161.98,162.08,15547.0,162.66,162.85,161.98,162.08,15547.0
2019-02-21 09:45:00,161.89,162.79,161.72,162.47,4350.0,161.89,162.79,161.72,162.47,4350.0
2019-02-21 09:50:00,162.47,162.47,161.75,161.98,20025.0,162.47,162.47,161.75,161.98,20025.0
2019-02-21 09:55:00,161.93,162.01,161.13,161.21,24016.0,161.93,162.01,161.13,161.21,24016.0
2019-02-21 10:00:00,161.03,161.69,161.0,161.57,18172.0,161.03,161.69,161.0,161.57,18172.0
2019-02-21 10:05:00,161.52,162.35,161.52,162.34,5456.0,161.52,162.35,161.52,162.34,5456.0
2019-02-21 10:10:00,162.27,162.28,161.76,162.22,5800.0,162.27,162.28,161.76,162.22,5800.0
2019-02-21 10:15:00,162.22,162.47,162.13,162.33,1839.0,162.22,162.47,162.13,162.33,1839.0
2019-02-21 10:20:00,162.34,162.63,162.16,162.35,6947.0,162.34,162.63,162.16,162.35,6947.0
2019-02-21 10:25:00,162.27,162.56,162.27,162.39,3606.0,162.27,162.56,162.27,162.39,3606.0
2019-02-21 10:30:00,162.39,162.53,162.34,162.38,1400.0,162.39,162.53,162.34,162.38,1400.0
2019-02-21 10:35:00,162.46,162.5,162.1,162.31,3100.0,162.46,162.5,162.1,162.31,3100.0
2019-02-21 10:40:00,162.34,162.5,162.19,162.4,6166.0,162.34,162.5,162.19,162.4,6166.0
2019-02-21 10:45:00,162.4,162.4,162.0,162.05,4850.0,162.4,162.4,162.0,162.05,4850.0
2019-02-21 10:50:00,162.02,162.22,162.01,162.11,2100.0,162.02,162.22,162.01,162.11,2100.0
2019-02-21 10:55:00,162.06,162.1,161.77,161.99,26493.0,162.06,162.1,161.77,161.99,26493.0
2019-02-21 11:00:00,162.06,162.48,161.96,162.48,2902.0,162.06,162.48,161.96,162.48,2902.0
2019-02-21 11:05:00,162.39,162.54,162.21,162.39,3250.0,162.39,162.54,162.21,162.39,3250.0
2019-02-21 11:10:00,162.3,162.52,162.29,162.5,2400.0,162.3,162.52,162.29,162.5,2400.0
2019-02-21 11:15:00,162.52,162.61,162.27,162.33,3469.0,162.52,162.61,162.27,162.33,3469.0
2019-02-21 11:20:00,162.15,162.57,162.15,162.48,5600.0,162.15,162.57,162.15,162.48,5600.0
2019-02-21 11:25:00,162.44,162.54,162.27,162.44,8787.0,162.44,162.54,162.27,162.44,8787.0
2019-02-21 11:30:00,162.48,163.13,162.48,162.91,6272.0,162.48,163.13,162.48,162.91,6272.0
2019-02-21 11:35:00,163.03,163.15,162.94,163.01,3800.0,163.03,163.15,162.94,163.01,3800.0
2019-02-21 11:40:00,163.02,163.15,162.85,162.85,3400.0,163.02,163.15,162.85,162.85,3400.0
2019-02-21 11:45:00,162.83,162.95,162.8,162.95,1900.0,162.83,162.95,162.8,162.95,1900.0
2019-02-21 11:50:00,162.89,163.24,162.74,163.07,4950.0,162.89,163.24,162.74,163.07,4950.0
2019-02-21 11:55:00,163.08,163.21,162.95,162.99,2630.0,163.08,163.21,162.95,162.99,2630.0
2019-02-21 12:00:00,162.89,162.91,162.64,162.64,2000.0,162.89,162.91,162.64,162.64,2000.0
2019-02-21 12:05:00,162.62,163.1,162.62,163.09,1600.0,162.62,163.1,162.62,163.09,1600.0
2019-02-21 12:10:00,163.02,163.06,162.84,163.03,3202.0,163.02,163.06,162.84,163.03,3202.0
2019-02-21 12:15:00,163.09,163.16,162.97,162.97,3800.0,163.09,163.16,162.97,162.97,3800.0
2019-02-21 12:20:00,162.98,163.12,162.9,163.12,1600.0,162.98,163.12,162.9,163.12,1600.0
2019-02-21 12:25:00,163.06,163.12,162.93,162.97,4083.0,163.06,163.12,162.93,162.97,4083.0
2019-02-21 12:30:00,163.03,163.49,163.03,163.42,9975.0,163.03,163.49,163.03,163.42,9975.0
2019-02-21 12:35:00,163.41,163.59,163.39,163.45,4600.0,163.41,163.59,163.39,163.45,4600.0
2019-02-21 12:40:00,163.46,163.67,163.46,163.67,2448.0,163.46,163.67,163.46,163.67,2448.0
2019-02-21 12:45:00,163.65,163.76,163.42,163.47,4083.0,163.65,163.76,163.42,163.47,4083.0
2019-02-21 12:50:00,163.58,163.71,163.47,163.47,3000.0,163.58,163.71,163.47,163.47,3000.0
2019-02-21 12:55:00,163.48,163.54,163.45,163.48,3369.0,163.48,163.54,163.45,163.48,3369.0
2019-02-21 13:00:00,163.43,163.63,163.42,163.63,7055.0,163.43,163.63,163.42,163.63,7055.0
2019-02-21 13:05:00,163.62,163.69,163.55,163.69,2600.0,163.62,163.69,163.55,163.69,2600.0
2019-02-21 13:10:00,163.59,163.63,163.51,163.6,1600.0,163.59,163.63,163.51,163.6,1600.0
2019-02-21 13:15:00,163.62,163.7,163.6,163.7,1100.0,163.62,163.7,163.6,163.7,1100.0
2019-02-21 13:20:00,163.7,163.74,163.47,163.47,3430.0,163.7,163.74,163.47,163.47,3430.0
2019-02-21 13:25:00,163.49,163.55,163.46,163.52,1300.0,163.49,163.55,163.46,163.52,1300.0
2019-02-21 13:30:00,163.5,163.51,163.2,163.2,3006.0,163.5,163.51,163.2,163.2,3006.0
2019-02-21 13:35:00,163.18,163.26,163.13,163.21,3500.0,163.18,163.26,163.13,163.21,3500.0
2019-02-21 13:40:00,163.21,163.34,163.19,163.33,5400.0,163.21,163.34,163.19,163.33,5400.0
2019-02-21 13:45:00,163.26,163.33,163.17,163.19,3900.0,163.26,163.33,163.17,163.19,3900.0
2019-02-21 13:50:00,163.19,163.33,163.1,163.3,3011.0,163.19,163.33,163.1,163.3,3011.0
2019-02-21 13:55:00,163.28,163.47,163.27,163.28,3577.0,163.28,163.47,163.27,163.28,3577.0
2019-02-21 14:00:00,163.27,163.34,163.18,163.26,2331.0,163.27,163.34,163.18,163.26,2331.0
2019-02-21 14:05:00,163.27,163.3,163.21,163.26,2701.0,163.27,163.3,163.21,163.26,2701.0
2019-02-21 14:10:00,163.25,163.33,163.19,163.27,5412.0,163.25,163.33,163.19,163.27,5412.0
2019-02-21 14:15:00,163.3,163.31,163.19,163.24,9144.0,163.3,163.31,163.19,163.24,9144.0
2019-02-21 14:20:00,163.24,163.31,163.06,163.09,7100.0,163.24,163.31,163.06,163.09,7100.0
2019-02-21 14:25:00,163.08,163.12,162.88,163.04,5503.0,163.08,163.12,162.88,163.04,5503.0
2019-02-21 14:30:00,163.04,163.07,162.92,162.93,3500.0,163.04,163.07,162.92,162.93,3500.0
2019-02-21 14:35:00,162.88,162.88,162.67,162.67,3000.0,162.88,162.88,162.67,162.67,3000.0
2019-02-21 14:40:00,162.67,163.05,162.67,163.05,4617.0,162.67,163.05,162.67,163.05,4617.0
2019-02-21 14:45:00,162.96,163.06,162.83,162.88,4100.0,162.96,163.06,162.83,162.88,4100.0
2019-02-21 14:50:00,162.87,162.87,162.71,162.79,4482.0,162.87,162.87,162.71,162.79,4482.0
2019-02-21 14:55:00,162.8,162.82,162.51,162.55,6870.0,162.8,162.82,162.51,162.55,6870.0
2019-02-21 15:00:00,162.48,162.63,162.48,162.55,6400.0,162.48,162.63,162.48,162.55,6400.0
2019-02-21 15:05:00,162.6,162.93,162.59,162.93,3000.0,162.6,162.93,162.59,162.93,3000.0
2019-02-21 15:10:00,162.84,162.9,162.72,162.72,4390.0,162.84,162.9,162.72,162.72,4390.0
2019-02-21 15:15:00,162.72,162.93,162.72,162.78,4960.0,162.72,162.93,162.72,162.78,4960.0
2019-02-21 15:20:00,162.81,162.86,162.75,162.8,3183.0,162.81,162.86,162.75,162.8,3183.0
2019-02-21 15:25:00,162.79,162.8,162.42,162.44,6900.0,162.79,162.8,162.42,162.44,6900.0
2019-02-21 15:30:00,162.43,162.6,162.43,162.59,10215.0,162.43,162.6,162.43,162.59,10215.0
2019-02-21 15:35:00,162.6,162.8,162.59,162.78,11071.0,162.6,162.8,162.59,162.78,11071.0
2019-02-21 15:40:00,162.77,162.79,162.48,162.63,10407.0,162.77,162.79,162.48,162.63,10407.0
2019-02-21 15:45:00,162.6,162.87,162.6,162.66,11294.0,162.6,162.87,162.6,162.66,11294.0
2019-02-21 15:50:00,162.68,162.91,162.64,162.77,14248.0,162.68,162.91,162.64,162.77,14248.0
2019-02-21 15:55:00,162.78,163.09,162.78,163.03,24195.0,162.78,163.09,162.78,163.03,24195.0
2019-02-22 09:30:00,163.46,164.18,163.3,163.81,36682.0,163.46,164.18,163.3,163.81,36682.0
2019-02-22 09:35:00,164.08,164.94,164.07,164.69,8799.0,164.08,164.94,164.07,164.69,8799.0
2019-02-22 09:40:00,164.78,164.95,164.55,164.64,1885.0,164.78,164.95,164.55,164.64,1885.0
2019-02-22 09:45:00,164.56,165.44,164.56,164.77,12700.0,164.56,165.44,164.56,164.77,12700.0
2019-02-22 09:50:00,164.84,165.28,164.83,165.06,2051.0,164.84,165.28,164.83,165.06,2051.0
2019-02-22 09:55:00,164.92,165.11,164.87,164.97,3350.0,164.92,165.11,164.87,164.97,3350.0
2019-02-22 10:00:00,164.91,165.36,164.9,165.11,5200.0,164.91,165.36,164.9,165.11,5200.0
2019-02-22 10:05:00,165.11,165.3,164.83,164.9,5658.0,165.11,165.3,164.83,164.9,5658.0
2019-02-22 10:10:00,164.74,164.99,164.61,164.75,6421.0,164.74,164.99,164.61,164.75,6421.0
2019-02-22 10:15:00,164.76,164.76,164.46,164.54,7213.0,164.76,164.76,164.46,164.54,7213.0
2019-02-22 10:20:00,164.62,164.62,163.89,163.93,13200.0,164.62,164.62,163.89,163.93,13200.0
2019-02-22 10:25:00,163.93,164.02,163.64,163.66,9400.0,163.93,164.02,163.64,163.66,9400.0
2019-02-22 10:30:00,163.66,163.76,163.6,163.66,3000.0,163.66,163.76,163.6,163.66,3000.0
2019-02-22 10:35:00,163.57,163.66,163.41,163.52,5237.0,163.57,163.66,163.41,163.52,5237.0
2019-02-22 10:40:00,163.37,163.48,163.26,163.3,3200.0,163.37,163.48,163.26,163.3,3200.0
2019-02-22 10:45:00,163.31,163.31,163.05,163.14,4391.0,163.31,163.31,163.05,163.14,4391.0
2019-02-22 10:50:00,163.22,163.38,163.22,163.38,4965.0,163.22,163.38,163.22,163.38,4965.0
2019-02-22 10:55:00,163.46,163.62,163.37,163.37,5262.0,163.46,163.62,163.37,163.37,5262.0
2019-02-22 11:00:00,163.38,163.63,163.35,163.62,1919.0,163.38,163.63,163.35,163.62,1919.0
2019-02-22 11:05:00,163.57,163.73,163.5,163.73,4484.0,163.57,163.73,163.5,163.73,4484.0
2019-02-22 11:10:00,163.72,163.99,163.72,163.85,7400.0,163.72,163.99,163.72,163.85,7400.0
2019-02-22 11:15:00,163.82,163.96,163.66,163.96,4400.0,163.82,163.96,163.66,163.96,4400.0
2019-02-22 11:20:00,163.98,164.11,163.8,163.82,3139.0,163.98,164.11,163.8,163.82,3139.0
2019-02-22 11:25:00,163.84,163.9,163.76,163.76,3150.0,163.84,163.9,163.76,163.76,3150.0
2019-02-22 11:30:00,163.76,163.76,163.58,163.63,1876.0,163.76,163.76,163.58,163.63,1876.0
2019-02-22 11:35:00,163.58,163.68,163.44,163.44,2762.0,163.58,163.68,163.44,163.44,2762.0
2019-02-22 11:40:00,163.43,163.43,163.11,163.22,1900.0,163.43,163.43,163.11,163.22,1900.0
2019-02-22 11:45:00,163.18,163.36,163.17,163.34,3250.0,163.18,163.36,163.17,163.34,3250.0
2019-02-22 11:50:00,163.38,163.38,163.19,163.19,3223.0,163.38,163.38,163.19,163.19,3223.0
2019-02-22 11:55:00,163.13,163.48,163.13,163.48,4886.0,163.13,163.48,163.13,163.48,4886.0
2019-02-22 12:00:00,163.53,163.86,163.53,163.86,1800.0,163.53,163.86,163.53,163.86,1800.0
2019-02-22 12:05:00,163.86,163.92,163.78,163.78,3300.0,163.86,163.92,163.78,163.78,3300.0
2019-02-22 12:10:00,163.78,163.94,163.77,163.93,3000.0,163.78,163.94,163.77,163.93,3000.0
2019-02-22 12:15:00,163.89,163.98,163.83,163.97,2700.0,163.89,163.98,163.83,163.97,2700.0
2019-02-22 12:20:00,163.97,164.02,163.87,163.91,3600.0,163.97,164.02,163.87,163.91,3600.0
2019-02-22 12:25:00,163.9,163.9,163.81,163.84,1384.0,163.9,163.9,163.81,163.84,1384.0
2019-02-22 12:30:00,163.84,163.88,163.8,163.84,1800.0,163.84,163.88,163.8,163.84,1800.0
2019-02-22 12:35:00,163.81,163.82,163.74,163.74,1061.0,163.81,163.82,163.74,163.74,1061.0
2019-02-22 12:40:00,163.75,163.78,163.62,163.67,2200.0,163.75,163.78,163.62,163.67,2200.0
2019-02-22 12:45:00,163.68,163.82,163.68,163.82,2100.0,163.68,163.82,163.68,163.82,2100.0
2019-02-22 12:50:00,163.78,163.84,163.7,163.84,3914.0,163.78,163.84,163.7,163.84,3914.0
2019-02-22 12:55:00,163.85,163.9,163.82,163.87,1502.0,163.85,163.9,163.82,163.87,1502.0
2019-02-22 13:00:00,163.83,163.95,163.79,163.8,4053.0,163.83,163.95,163.79,163.8,4053.0
2019-02-22 13:05:00,163.83,163.83,163.62,163.62,1446.0,163.83,163.83,163.62,163.62,1446.0
2019-02-22 13:10:00,163.68,163.73,163.64,163.67,2200.0,163.68,163.73,163.64,163.67,2200.0
2019-02-22 13:15:00,163.66,163.83,163.6,163.77,2000.0,163.66,163.83,163.6,163.77,2000.0
2019-02-22 13:20:00,163.82,163.83,163.7,163.7,2100.0,163.82,163.83,163.7,163.7,2100.0
2019-02-22 13:25:00,163.74,163.83,163.69,163.71,3239.0,163.74,163.83,163.69,163.71,3239.0
2019-02-22 13:30:00,163.82,163.85,163.74,163.85,3300.0,163.82,163.85,163.74,163.85,3300.0
2019-02-22 13:35:00,163.79,163.89,163.78,163.84,2400.0,163.79,163.89,163.78,163.84,2400.0
2019-02-22 13:40:00,163.88,163.9,163.75,163.87,2900.0,163.88,163.9,163.75,163.87,2900.0
2019-02-22 13:45:00,163.87,163.9,163.78,163.81,3600.0,163.87,163.9,163.78,163.81,3600.0
2019-02-22 13:50:00,163.85,163.93,163.82,163.9,2602.0,163.85,163.93,163.82,163.9,2602.0
2019-02-22 13:55:00,163.93,164.0,163.89,163.92,4459.0,163.93,164.0,163.89,163.92,4459.0
2019-02-22 14:00:00,163.96,163.96,163.76,163.85,3550.0,163.96,163.96,163.76,163.85,3550.0
2019-02-22 14:05:00,163.88,164.01,163.73,164.01,5713.0,163.88,164.01,163.73,164.01,5713.0
2019-02-22 14:10:00,164.0,164.25,164.0,164.25,4400.0,164.0,164.25,164.0,164.25,4400.0
2019-02-22 14:15:00,164.29,164.41,164.29,164.41,3040.0,164.29,164.41,164.29,164.41,3040.0
2019-02-22 14:20:00,164.34,164.49,164.33,164.46,2859.0,164.34,164.49,164.33,164.46,2859.0
2019-02-22 14:25:00,164.47,164.47,164.13,164.14,3209.0,164.47,164.47,164.13,164.14,3209.0
2019-02-22 14:30:00,164.17,164.21,164.11,164.21,1526.0,164.17,164.21,164.11,164.21,1526.0
2019-02-22 14:35:00,164.19,164.19,164.02,164.03,3885.0,164.19,164.19,164.02,164.03,3885.0
2019-02-22 14:40:00,163.98,163.99,163.89,163.97,3291.0,163.98,163.99,163.89,163.97,3291.0
2019-02-22 14:45:00,163.96,163.96,163.74,163.75,4331.0,163.96,163.96,163.74,163.75,4331.0
2019-02-22 14:50:00,163.72,163.83,163.7,163.81,2076.0,163.72,163.83,163.7,163.81,2076.0
2019-02-22 14:55:00,163.84,163.86,163.74,163.84,2500.0,163.84,163.86,163.74,163.84,2500.0
2019-02-22 15:00:00,163.86,163.89,163.78,163.81,3542.0,163.86,163.89,163.78,163.81,3542.0
2019-02-22 15:05:00,163.74,163.87,163.74,163.8,3443.0,163.74,163.87,163.74,163.8,3443.0
2019-02-22 15:10:00,163.88,163.92,163.82,163.85,2827.0,163.88,163.92,163.82,163.85,2827.0
2019-02-22 15:15:00,163.88,163.92,163.77,163.78,4268.0,163.88,163.92,163.77,163.78,4268.0
2019-02-22 15:20:00,163.81,163.85,163.46,163.46,5100.0,163.81,163.85,163.46,163.46,5100.0
2019-02-22 15:25:00,163.52,163.81,163.48,163.81,3114.0,163.52,163.81,163.48,163.81,3114.0
2019-02-22 15:30:00,163.74,163.93,163.69,163.92,3614.0,163.74,163.93,163.69,163.92,3614.0
2019-02-22 15:35:00,163.96,163.96,163.76,163.8,4256.0,163.96,163.96,163.76,163.8,4256.0
2019-02-22 15:40:00,163.86,164.1,163.86,164.1,3115.0,163.86,164.1,163.86,164.1,3115.0
2019-02-22 15:45:00,164.09,164.19,164.0,164.05,8969.0,164.09,164.19,164.0,164.05,8969.0
2019-02-22 15:50:00,164.07,164.14,163.94,163.95,11739.0,164.07,164.14,163.94,163.95,11739.0
2019-02-22 15:55:00,163.98,164.21,163.88,164.2,20079.0,163.98,164.21,163.88,164.2,20079.0
2019-02-25 09:30:00,164.89,167.01,164.89,167.01,41231.0,164.89,167.01,164.89,167.01,41231.0
2019-02-25 09:35:00,167.03,167.12,165.67,165.67,27062.0,167.03,167.12,165.67,165.67,27062.0
2019-02-25 09:40:00,165.6,166.37,165.54,165.87,14847.0,165.6,166.37,165.54,165.87,14847.0
2019-02-25 09:45:00,165.87,166.31,165.54,166.31,17083.0,165.87,166.31,165.54,166.31,17083.0
2019-02-25 09:50:00,166.26,166.45,166.22,166.35,9224.0,166.26,166.45,166.22,166.35,9224.0
2019-02-25 09:55:00,166.27,166.71,166.27,166.44,6297.0,166.27,166.71,166.27,166.44,6297.0
2019-02-25 10:00:00,166.47,166.63,166.39,166.52,6156.0,166.47,166.63,166.39,166.52,6156.0
2019-02-25 10:05:00,166.56,166.66,166.53,166.56,1320.0,166.56,166.66,166.53,166.56,1320.0
2019-02-25 10:10:00,166.6,166.87,166.59,166.65,8544.0,166.6,166.87,166.59,166.65,8544.0
2019-02-25 10:15:00,166.73,166.82,166.54,166.61,6377.0,166.73,166.82,166.54,166.61,6377.0
2019-02-25 10:20:00,166.59,166.68,166.31,166.35,7687.0,166.59,166.68,166.31,166.35,7687.0
2019-02-25 10:25:00,166.31,166.64,166.31,166.64,7051.0,166.31,166.64,166.31,166.64,7051.0
2019-02-25 10:30:00,166.62,166.88,166.51,166.51,13149.0,166.62,166.88,166.51,166.51,13149.0
2019-02-25 10:35:00,166.62,166.62,165.94,166.15,5563.0,166.62,166.62,165.94,166.15,5563.0
2019-02-25 10:40:00,166.26,166.45,166.22,166.45,1268.0,166.26,166.45,166.22,166.45,1268.0
2019-02-25 10:45:00,166.44,166.62,166.42,166.62,1064.0,166.44,166.62,166.42,166.62,1064.0
2019-02-25 10:50:00,166.62,166.69,166.5,166.69,8971.0,166.62,166.69,166.5,166.69,8971.0
2019-02-25 10:55:00,166.64,166.87,166.56,166.8,3589.0,166.64,166.87,166.56,166.8,3589.0
2019-02-25 11:00:00,166.84,166.89,166.69,166.72,4712.0,166.84,166.89,166.69,166.72,4712.0
2019-02-25 11:05:00,166.78,166.78,166.42,166.47,3000.0,166.78,166.78,166.42,166.47,3000.0
2019-02-25 11:10:00,166.49,166.63,166.41,166.41,20215.0,166.49,166.63,166.41,166.41,20215.0
2019-02-25 11:15:00,166.46,166.49,166.34,166.39,3018.0,166.46,166.49,166.34,166.39,3018.0
2019-02-25 11:20:00,166.36,166.4,166.26,166.26,1400.0,166.36,166.4,166.26,166.26,1400.0
2019-02-25 11:25:00,166.27,166.38,166.21,166.21,1400.0,166.27,166.38,166.21,166.21,1400.0
2019-02-25 11:30:00,166.2,166.58,166.19,166.57,1200.0,166.2,166.58,166.19,166.57,1200.0
2019-02-25 11:35:00,166.46,166.46,166.29,166.29,2800.0,166.46,166.46,166.29,166.29,2800.0
2019-02-25 11:40:00,166.27,166.29,166.15,166.15,1948.0,166.27,166.29,166.15,166.15,1948.0
2019-02-25 11:45:00,166.26,166.37,166.26,166.36,550.0,166.26,166.37,166.26,166.36,550.0
2019-02-25 11:50:00,166.31,166.41,166.31,166.41,619.0,166.31,166.41,166.31,166.41,619.0
2019-02-25 11:55:00,166.37,166.43,166.33,166.43,1650.0,166.37,166.43,166.33,166.43,1650.0
2019-02-25 12:00:00,166.34,166.4,166.29,166.39,1800.0,166.34,166.4,166.29,166.39,1800.0
2019-02-25 12:05:00,166.39,166.48,166.35,166.44,2000.0,166.39,166.48,166.35,166.44,2000.0
2019-02-25 12:10:00,166.43,166.46,166.35,166.45,1617.0,166.43,166.46,166.35,166.45,1617.0
2019-02-25 12:15:00,166.46,166.46,166.33,166.36,1500.0,166.46,166.46,166.33,166.36,1500.0
2019-02-25 12:20:00,166.31,166.32,166.19,166.25,3730.0,166.31,166.32,166.19,166.25,3730.0
2019-02-25 12:25:00,166.27,166.27,165.95,166.08,2600.0,166.27,166.27,165.95,166.08,2600.0
2019-02-25 12:30:00,165.92,166.02,165.92,166.0,3100.0,165.92,166.02,165.92,166.0,3100.0
2019-02-25 12:35:00,166.0,166.0,165.7,165.7,12719.0,166.0,166.0,165.7,165.7,12719.0
2019-02-25 12:40:00,165.67,165.7,165.54,165.54,807.0,165.67,165.7,165.54,165.54,807.0
2019-02-25 12:45:00,165.48,165.53,165.31,165.31,1442.0,165.48,165.53,165.31,165.31,1442.0
2019-02-25 12:50:00,165.34,165.36,165.1,165.1,2825.0,165.34,165.36,165.1,165.1,2825.0
2019-02-25 12:55:00,165.02,165.11,164.87,165.11,2600.0,165.02,165.11,164.87,165.11,2600.0
2019-02-25 13:00:00,165.04,165.12,165.04,165.1,843.0,165.04,165.12,165.04,165.1,843.0
2019-02-25 13:05:00,165.19,165.23,165.13,165.13,1040.0,165.19,165.23,165.13,165.13,1040.0
2019-02-25 13:10:00,165.08,165.15,165.08,165.15,500.0,165.08,165.15,165.08,165.15,500.0
2019-02-25 13:15:00,165.14,165.2,165.07,165.16,2300.0,165.14,165.2,165.07,165.16,2300.0
2019-02-25 13:20:00,165.15,165.21,165.15,165.17,1700.0,165.15,165.21,165.15,165.17,1700.0
2019-02-25 13:25:00,165.11,165.11,164.87,164.87,2400.0,165.11,165.11,164.87,164.87,2400.0
2019-02-25 13:30:00,164.89,164.89,164.3,164.31,6997.0,164.89,164.89,164.3,164.31,6997.0
2019-02-25 13:35:00,164.35,164.36,164.04,164.04,4379.0,164.35,164.36,164.04,164.04,4379.0
2019-02-25 13:40:00,164.08,164.15,164.01,164.01,5540.0,164.08,164.15,164.01,164.01,5540.0
2019-02-25 13:45:00,164.01,164.11,163.97,163.97,3286.0,164.01,164.11,163.97,163.97,3286.0
2019-02-25 13:50:00,163.97,164.07,163.93,164.01,2858.0,163.97,164.07,163.93,164.01,2858.0
2019-02-25 13:55:00,164.05,164.05,163.84,163.97,1800.0,164.05,164.05,163.84,163.97,1800.0
2019-02-25 14:00:00,163.9,163.95,163.7,163.85,7788.0,163.9,163.95,163.7,163.85,7788.0
2019-02-25 14:05:00,163.85,163.89,163.78,163.84,2396.0,163.85,163.89,163.78,163.84,2396.0
2019-02-25 14:10:00,163.88,164.0,163.88,164.0,1021.0,163.88,164.0,163.88,164.0,1021.0
2019-02-25 14:15:00,163.99,164.26,163.99,164.14,2473.0,163.99,164.26,163.99,164.14,2473.0
2019-02-25 14:20:00,164.18,164.19,164.1,164.1,1817.0,164.18,164.19,164.1,164.1,1817.0
2019-02-25 14:25:00,164.12,164.13,163.97,163.98,3440.0,164.12,164.13,163.97,163.98,3440.0
2019-02-25 14:30:00,164.04,164.05,163.98,164.05,1700.0,164.04,164.05,163.98,164.05,1700.0
2019-02-25 14:35:00,164.05,164.06,163.85,163.85,3441.0,164.05,164.06,163.85,163.85,3441.0
2019-02-25 14:40:00,163.8,164.0,163.77,164.0,2676.0,163.8,164.0,163.77,164.0,2676.0
2019-02-25 14:45:00,163.96,164.0,163.86,163.87,2000.0,163.96,164.0,163.86,163.87,2000.0
2019-02-25 14:50:00,163.83,163.9,163.69,163.82,4291.0,163.83,163.9,163.69,163.82,4291.0
2019-02-25 14:55:00,163.84,163.9,163.77,163.81,5036.0,163.84,163.9,163.77,163.81,5036.0
2019-02-25 15:00:00,163.82,163.86,163.67,163.78,8073.0,163.82,163.86,163.67,163.78,8073.0
2019-02-25 15:05:00,163.83,163.84,163.73,163.8,3100.0,163.83,163.84,163.73,163.8,3100.0
2019-02-25 15:10:00,163.78,163.93,163.76,163.82,6200.0,163.78,163.93,163.76,163.82,6200.0
2019-02-25 15:15:00,163.84,163.9,163.8,163.81,3140.0,163.84,163.9,163.8,163.81,3140.0
2019-02-25 15:20:00,163.8,163.89,163.8,163.82,4923.0,163.8,163.89,163.8,163.82,4923.0
2019-02-25 15:25:00,163.8,163.8,163.26,163.36,6112.0,163.8,163.8,163.26,163.36,6112.0
2019-02-25 15:30:00,163.41,163.58,163.4,163.5,5226.0,163.41,163.58,163.4,163.5,5226.0
2019-02-25 15:35:00,163.46,163.49,163.2,163.28,10023.0,163.46,163.49,163.2,163.28,10023.0
2019-02-25 15:40:00,163.33,163.41,163.22,163.35,11159.0,163.33,163.41,163.22,163.35,11159.0
2019-02-25 15:45:00,163.35,163.42,163.23,163.4,33384.0,163.35,163.42,163.23,163.4,33384.0
2019-02-25 15:50:00,163.4,163.47,163.33,163.44,13269.0,163.4,163.47,163.33,163.44,13269.0
2019-02-25 15:55:00,163.44,163.46,163.07,163.16,29800.0,163.44,163.46,163.07,163.16,29800.0
2019-02-26 09:30:00,163.66,164.85,162.82,164.31,27262.0,163.66,164.85,162.82,164.31,27262.0
2019-02-26 09:35:00,164.75,166.38,164.37,165.7,21032.0,164.75,166.38,164.37,165.7,21032.0
2019-02-26 09:40:00,165.75,166.31,165.2,166.26,29428.0,165.75,166.31,165.2,166.26,29428.0
2019-02-26 09:45:00,166.48,166.98,166.11,166.98,7300.0,166.48,166.98,166.11,166.98,7300.0
2019-02-26 09:50:00,167.12,167.25,166.63,166.8,10334.0,167.12,167.25,166.63,166.8,10334.0
2019-02-26 09:55:00,166.75,166.8,166.4,166.46,4128.0,166.75,166.8,166.4,166.46,4128.0
2019-02-26 10:00:00,166.24,166.54,166.05,166.44,4595.0,166.24,166.54,166.05,166.44,4595.0
2019-02-26 10:05:00,166.47,166.67,166.27,166.55,3900.0,166.47,166.67,166.27,166.55,3900.0
2019-02-26 10:10:00,166.5,166.87,166.33,166.34,5800.0,166.5,166.87,166.33,166.34,5800.0
2019-02-26 10:15:00,166.36,166.45,166.25,166.42,800.0,166.36,166.45,166.25,166.42,800.0
2019-02-26 10:20:00,166.56,166.72,166.45,166.48,3547.0,166.56,166.72,166.45,166.48,3547.0
2019-02-26 10:25:00,166.56,166.64,166.1,166.1,3718.0,166.56,166.64,166.1,166.1,3718.0
2019-02-26 10:30:00,165.99,166.17,165.98,166.15,2907.0,165.99,166.17,165.98,166.15,2907.0
2019-02-26 10:35:00,166.01,166.08,165.74,165.88,4895.0,166.01,166.08,165.74,165.88,4895.0
2019-02-26 10:40:00,165.89,166.44,165.89,166.28,7760.0,165.89,166.44,165.89,166.28,7760.0
2019-02-26 10:45:00,166.26,166.3,166.18,166.28,1629.0,166.26,166.3,166.18,166.28,1629.0
2019-02-26 10:50:00,166.28,166.28,165.5,165.5,15827.0,166.28,166.28,165.5,165.5,15827.0
2019-02-26 10:55:00,165.68,165.72,165.34,165.61,3900.0,165.68,165.72,165.34,165.61,3900.0
2019-02-26 11:00:00,165.61,165.77,165.44,165.56,6137.0,165.61,165.77,165.44,165.56,6137.0
2019-02-26 11:05:00,165.73,166.04,165.57,166.03,1300.0,165.73,166.04,165.57,166.03,1300.0
2019-02-26 11:10:00,166.04,166.65,166.04,166.56,3134.0,166.04,166.65,166.04,166.56,3134.0
2019-02-26 11:15:00,166.52,166.74,166.49,166.53,3954.0,166.52,166.74,166.49,166.53,3954.0
2019-02-26 11:20:00,166.58,166.7,166.5,166.7,2400.0,166.58,166.7,166.5,166.7,2400.0
2019-02-26 11:25:00,166.58,166.73,166.51,166.57,3874.0,166.58,166.73,166.51,166.57,3874.0
2019-02-26 11:30:00,166.71,166.73,166.57,166.64,2642.0,166.71,166.73,166.57,166.64,2642.0
2019-02-26 11:35:00,166.49,166.49,166.05,166.11,2300.0,166.49,166.49,166.05,166.11,2300.0
2019-02-26 11:40:00,166.16,166.18,165.97,166.05,2227.0,166.16,166.18,165.97,166.05,2227.0
2019-02-26 11:45:00,165.98,165.98,165.81,165.81,1232.0,165.98,165.98,165.81,165.81,1232.0
2019-02-26 11:50:00,165.87,165.95,165.66,165.95,2667.0,165.87,165.95,165.66,165.95,2667.0
2019-02-26 11:55:00,166.0,166.0,165.52,165.53,1600.0,166.0,166.0,165.52,165.53,1600.0
2019-02-26 12:00:00,165.53,165.63,165.52,165.63,1800.0,165.53,165.63,165.52,165.63,1800.0
2019-02-26 12:05:00,165.63,165.79,165.63,165.79,2111.0,165.63,165.79,165.63,165.79,2111.0
2019-02-26 12:10:00,165.87,165.93,165.62,165.62,4101.0,165.87,165.93,165.62,165.62,4101.0
2019-02-26 12:15:00,165.7,165.72,165.49,165.51,2900.0,165.7,165.72,165.49,165.51,2900.0
2019-02-26 12:20:00,165.45,165.5,165.28,165.28,3000.0,165.45,165.5,165.28,165.28,3000.0
2019-02-26 12:25:00,165.27,165.33,165.21,165.25,800.0,165.27,165.33,165.21,165.25,800.0
2019-02-26 12:30:00,165.16,165.51,165.16,165.3,1300.0,165.16,165.51,165.16,165.3,1300.0
2019-02-26 12:35:00,165.28,165.28,165.01,165.18,800.0,165.28,165.28,165.01,165.18,800.0
2019-02-26 12:40:00,165.25,165.38,165.18,165.28,2486.0,165.25,165.38,165.18,165.28,2486.0
2019-02-26 12:45:00,165.31,165.32,165.18,165.31,1269.0,165.31,165.32,165.18,165.31,1269.0
2019-02-26 12:50:00,165.36,165.51,165.15,165.26,2623.0,165.36,165.51,165.15,165.26,2623.0
2019-02-26 12:55:00,165.15,165.18,164.98,165.0,1900.0,165.15,165.18,164.98,165.0,1900.0
2019-02-26 13:00:00,165.17,165.35,165.17,165.29,3825.0,165.17,165.35,165.17,165.29,3825.0
2019-02-26 13:05:00,165.28,165.6,165.28,165.59,5423.0,165.28,165.6,165.28,165.59,5423.0
2019-02-26 13:10:00,165.52,165.62,165.52,165.55,1100.0,165.52,165.62,165.52,165.55,1100.0
2019-02-26 13:15:00,165.6,165.71,165.51,165.56,3353.0,165.6,165.71,165.51,165.56,3353.0
2019-02-26 13:20:00,165.5,165.5,165.41,165.48,1200.0,165.5,165.5,165.41,165.48,1200.0
2019-02-26 13:25:00,165.48,165.53,165.41,165.5,1827.0,165.48,165.53,165.41,165.5,1827.0
2019-02-26 13:30:00,165.43,165.48,165.39,165.39,1300.0,165.43,165.48,165.39,165.39,1300.0
2019-02-26 13:35:00,165.46,165.47,165.46,165.47,200.0,165.46,165.47,165.46,165.47,200.0
2019-02-26 13:40:00,165.51,165.53,165.46,165.47,2814.0,165.51,165.53,165.46,165.47,2814.0
2019-02-26 13:45:00,165.45,165.49,165.31,165.36,1646.0,165.45,165.49,165.31,165.36,1646.0
2019-02-26 13:50:00,165.37,165.43,165.33,165.43,1200.0,165.37,165.43,165.33,165.43,1200.0
2019-02-26 13:55:00,165.45,165.51,165.33,165.36,3506.0,165.45,165.51,165.33,165.36,3506.0
2019-02-26 14:00:00,165.38,165.48,165.3,165.48,2500.0,165.38,165.48,165.3,165.48,2500.0
2019-02-26 14:05:00,165.48,165.48,165.2,165.24,3061.0,165.48,165.48,165.2,165.24,3061.0
2019-02-26 14:10:00,165.2,165.27,165.17,165.23,1500.0,165.2,165.27,165.17,165.23,1500.0
2019-02-26 14:15:00,165.23,165.3,165.21,165.29,1895.0,165.23,165.3,165.21,165.29,1895.0
2019-02-26 14:20:00,165.28,165.36,165.21,165.26,900.0,165.28,165.36,165.21,165.26,900.0
2019-02-26 14:25:00,165.31,165.31,165.16,165.24,2000.0,165.31,165.31,165.16,165.24,2000.0
2019-02-26 14:30:00,165.28,165.29,165.2,165.2,2305.0,165.28,165.29,165.2,165.2,2305.0
2019-02-26 14:35:00,165.27,165.27,165.12,165.17,2000.0,165.27,165.27,165.12,165.17,2000.0
2019-02-26 14:40:00,165.26,165.27,165.22,165.26,500.0,165.26,165.27,165.22,165.26,500.0
2019-02-26 14:45:00,165.26,165.32,165.22,165.3,1713.0,165.26,165.32,165.22,165.3,1713.0
2019-02-26 14:50:00,165.33,165.6,165.33,165.5,3400.0,165.33,165.6,165.33,165.5,3400.0
2019-02-26 14:55:00,165.53,165.54,165.24,165.31,4085.0,165.53,165.54,165.24,165.31,4085.0
2019-02-26 15:00:00,165.34,165.75,165.34,165.69,1900.0,165.34,165.75,165.34,165.69,1900.0
2019-02-26 15:05:00,165.69,165.72,165.57,165.57,4834.0,165.69,165.72,165.57,165.57,4834.0
2019-02-26 15:10:00,165.57,165.57,165.32,165.43,2075.0,165.57,165.57,165.32,165.43,2075.0
2019-02-26 15:15:00,165.39,165.44,165.34,165.44,6850.0,165.39,165.44,165.34,165.44,6850.0
2019-02-26 15:20:00,165.46,165.46,165.34,165.39,4900.0,165.46,165.46,165.34,165.39,4900.0
2019-02-26 15:25:00,165.42,165.53,165.31,165.31,6730.0,165.42,165.53,165.31,165.31,6730.0
2019-02-26 15:30:00,165.42,165.6,165.42,165.55,8918.0,165.42,165.6,165.42,165.55,8918.0
2019-02-26 15:35:00,165.53,165.61,165.51,165.61,7168.0,165.53,165.61,165.51,165.61,7168.0
2019-02-26 15:40:00,165.62,165.94,165.61,165.94,9864.0,165.62,165.94,165.61,165.94,9864.0
2019-02-26 15:45:00,165.9,165.9,165.62,165.66,10474.0,165.9,165.9,165.62,165.66,10474.0
2019-02-26 15:50:00,165.64,165.76,165.59,165.74,8840.0,165.64,165.76,165.59,165.74,8840.0
2019-02-26 15:55:00,165.73,165.79,165.58,165.62,19763.0,165.73,165.79,165.58,165.62,19763.0
2019-02-27 09:30:00,165.61,166.48,165.61,166.37,3045.0,165.61,166.48,165.61,166.37,3045.0
2019-02-27 09:35:00,166.83,167.02,166.69,167.02,2952.0,166.83,167.02,166.69,167.02,2952.0
2019-02-27 09:40:00,167.37,169.0,167.28,168.67,21163.0,167.37,169.0,167.28,168.67,21163.0
2019-02-27 09:45:00,168.66,169.21,168.48,168.65,19513.0,168.66,169.21,168.48,168.65,19513.0
2019-02-27 09:50:00,168.82,168.82,167.65,167.65,9223.0,168.82,168.82,167.65,167.65,9223.0
2019-02-27 09:55:00,167.93,168.62,167.79,167.79,7871.0,167.93,168.62,167.79,167.79,7871.0
2019-02-27 10:00:00,168.33,168.61,167.73,167.75,6607.0,168.33,168.61,167.73,167.75,6607.0
2019-02-27 10:05:00,167.84,168.03,167.75,167.99,4261.0,167.84,168.03,167.75,167.99,4261.0
2019-02-27 10:10:00,167.77,167.91,166.99,167.13,2200.0,167.77,167.91,166.99,167.13,2200.0
2019-02-27 10:15:00,167.29,167.56,166.84,167.5,4034.0,167.29,167.56,166.84,167.5,4034.0
2019-02-27 10:20:00,167.55,167.62,166.5,166.53,8652.0,167.55,167.62,166.5,166.53,8652.0
2019-02-27 10:25:00,166.49,167.01,166.46,166.76,3200.0,166.49,167.01,166.46,166.76,3200.0
2019-02-27 10:30:00,166.98,167.02,166.37,166.37,3700.0,166.98,167.02,166.37,166.37,3700.0
2019-02-27 10:35:00,166.28,166.53,166.22,166.5,2400.0,166.28,166.53,166.22,166.5,2400.0
2019-02-27 10:40:00,166.57,166.65,166.33,166.44,20055.0,166.57,166.65,166.33,166.44,20055.0
2019-02-27 10:45:00,166.49,166.5,166.32,166.49,4000.0,166.49,166.5,166.32,166.49,4000.0
2019-02-27 10:50:00,166.43,166.51,166.31,166.38,18376.0,166.43,166.51,166.31,166.38,18376.0
2019-02-27 10:55:00,166.46,166.85,166.34,166.73,40198.0,166.46,166.85,166.34,166.73,40198.0
2019-02-27 11:00:00,166.89,167.2,166.58,166.78,6700.0,166.89,167.2,166.58,166.78,6700.0
2019-02-27 11:05:00,166.87,167.23,166.86,167.23,2645.0,166.87,167.23,166.86,167.23,2645.0
2019-02-27 11:10:00,167.25,167.31,167.09,167.2,700.0,167.25,167.31,167.09,167.2,700.0
2019-02-27 11:15:00,167.1,167.12,166.89,167.12,3100.0,167.1,167.12,166.89,167.12,3100.0
2019-02-27 11:20:00,167.06,167.26,167.0,167.13,4413.0,167.06,167.26,167.0,167.13,4413.0
2019-02-27 11:25:00,167.12,167.22,167.03,167.15,5200.0,167.12,167.22,167.03,167.15,5200.0
2019-02-27 11:30:00,167.15,167.15,166.55,166.68,4500.0,167.15,167.15,166.55,166.68,4500.0
2019-02-27 11:35:00,166.81,167.1,166.75,166.86,4000.0,166.81,167.1,166.75,166.86,4000.0
2019-02-27 11:40:00,166.86,166.86,166.44,166.44,1600.0,166.86,166.86,166.44,166.44,1600.0
2019-02-27 11:45:00,166.52,166.6,166.32,166.4,4409.0,166.52,166.6,166.32,166.4,4409.0
2019-02-27 11:50:00,166.32,166.4,165.92,165.92,4161.0,166.32,166.4,165.92,165.92,4161.0
2019-02-27 11:55:00,165.92,166.2,165.91,166.07,13629.0,165.92,166.2,165.91,166.07,13629.0
2019-02-27 12:00:00,166.08,166.51,166.08,166.42,5028.0,166.08,166.51,166.08,166.42,5028.0
2019-02-27 12:05:00,166.36,166.52,166.35,166.52,1400.0,166.36,166.52,166.35,166.52,1400.0
2019-02-27 12:10:00,166.56,166.72,166.48,166.48,2700.0,166.56,166.72,166.48,166.48,2700.0
2019-02-27 12:15:00,166.5,166.5,166.35,166.41,4656.0,166.5,166.5,166.35,166.41,4656.0
2019-02-27 12:20:00,166.41,166.6,166.23,166.5,15000.0,166.41,166.6,166.23,166.5,15000.0
2019-02-27 12:25:00,166.53,166.69,166.53,166.53,1601.0,166.53,166.69,166.53,166.53,1601.0
2019-02-27 12:30:00,166.53,166.53,166.33,166.33,2730.0,166.53,166.53,166.33,166.33,2730.0
2019-02-27 12:35:00,166.33,166.68,166.27,166.63,3000.0,166.33,166.68,166.27,166.63,3000.0
2019-02-27 12:40:00,166.59,166.78,166.59,166.77,844.0,166.59,166.78,166.59,166.77,844.0
2019-02-27 12:45:00,166.8,166.8,166.67,166.67,1512.0,166.8,166.8,166.67,166.67,1512.0
2019-02-27 12:50:00,166.73,166.8,166.57,166.57,3803.0,166.73,166.8,166.57,166.57,3803.0
2019-02-27 12:55:00,166.58,166.83,166.58,166.71,3020.0,166.58,166.83,166.58,166.71,3020.0
2019-02-27 13:00:00,166.76,166.86,166.75,166.86,1110.0,166.76,166.86,166.75,166.86,1110.0
2019-02-27 13:05:00,166.98,167.27,166.94,167.27,2100.0,166.98,167.27,166.94,167.27,2100.0
2019-02-27 13:10:00,167.31,167.38,167.09,167.22,6652.0,167.31,167.38,167.09,167.22,6652.0
2019-02-27 13:15:00,167.28,167.28,167.14,167.16,2166.0,167.28,167.28,167.14,167.16,2166.0
2019-02-27 13:20:00,167.18,167.42,167.17,167.4,800.0,167.18,167.42,167.17,167.4,800.0
2019-02-27 13:25:00,167.39,167.48,167.35,167.44,4001.0,167.39,167.48,167.35,167.44,4001.0
2019-02-27 13:30:00,167.45,167.58,167.38,167.56,8200.0,167.45,167.58,167.38,167.56,8200.0
2019-02-27 13:35:00,167.62,167.69,167.53,167.53,5008.0,167.62,167.69,167.53,167.53,5008.0
2019-02-27 13:40:00,167.62,167.69,167.62,167.69,3743.0,167.62,167.69,167.62,167.69,3743.0
2019-02-27 13:45:00,167.66,167.8,167.54,167.75,19400.0,167.66,167.8,167.54,167.75,19400.0
2019-02-27 13:50:00,167.73,167.95,167.73,167.95,3500.0,167.73,167.95,167.73,167.95,3500.0
2019-02-27 13:55:00,167.96,168.02,167.85,167.89,4000.0,167.96,168.02,167.85,167.89,4000.0
2019-02-27 14:00:00,167.92,168.09,167.92,168.04,5726.0,167.92,168.09,167.92,168.04,5726.0
2019-02-27 14:05:00,168.1,168.16,168.0,168.11,2813.0,168.1,168.16,168.0,168.11,2813.0
2019-02-27 14:10:00,168.19,168.47,168.08,168.08,22174.0,168.19,168.47,168.08,168.08,22174.0
2019-02-27 14:15:00,168.19,168.4,168.13,168.4,10189.0,168.19,168.4,168.13,168.4,10189.0
2019-02-27 14:20:00,168.4,168.48,168.3,168.3,3985.0,168.4,168.48,168.3,168.3,3985.0
2019-02-27 14:25:00,168.23,168.27,168.06,168.27,3022.0,168.23,168.27,168.06,168.27,3022.0
2019-02-27 14:30:00,168.27,168.5,168.27,168.47,3423.0,168.27,168.5,168.27,168.47,3423.0
2019-02-27 14:35:00,168.56,168.56,168.29,168.37,3150.0,168.56,168.56,168.29,168.37,3150.0
2019-02-27 14:40:00,168.36,168.37,168.22,168.3,2600.0,168.36,168.37,168.22,168.3,2600.0
2019-02-27 14:45:00,168.22,168.23,168.0,168.01,1820.0,168.22,168.23,168.0,168.01,1820.0
2019-02-27 14:50:00,168.02,168.05,167.66,167.74,2735.0,168.02,168.05,167.66,167.74,2735.0
2019-02-27 14:55:00,167.66,167.89,167.52,167.89,5623.0,167.66,167.89,167.52,167.89,5623.0
2019-02-27 15:00:00,167.84,167.85,167.69,167.69,7096.0,167.84,167.85,167.69,167.69,7096.0
2019-02-27 15:05:00,167.63,167.68,167.57,167.68,2329.0,167.63,167.68,167.57,167.68,2329.0
2019-02-27 15:10:00,167.61,167.65,167.53,167.63,6876.0,167.61,167.65,167.53,167.63,6876.0
2019-02-27 15:15:00,167.62,167.73,167.37,167.37,4650.0,167.62,167.73,167.37,167.37,4650.0
2019-02-27 15:20:00,167.37,167.4,167.2,167.31,3935.0,167.37,167.4,167.2,167.31,3935.0
2019-02-27 15:25:00,167.24,167.45,167.24,167.36,4873.0,167.24,167.45,167.24,167.36,4873.0
2019-02-27 15:30:00,167.39,167.74,167.32,167.69,5300.0,167.39,167.74,167.32,167.69,5300.0
2019-02-27 15:35:00,167.77,167.79,167.7,167.7,5350.0,167.77,167.79,167.7,167.7,5350.0
2019-02-27 15:40:00,167.69,167.69,167.3,167.3,8825.0,167.69,167.69,167.3,167.3,8825.0
2019-02-27 15:45:00,167.22,167.35,167.1,167.28,15563.0,167.22,167.35,167.1,167.28,15563.0
2019-02-27 15:50:00,167.29,167.35,167.19,167.21,15181.0,167.29,167.35,167.19,167.21,15181.0
2019-02-27 15:55:00,167.22,167.5,167.02,167.21,38972.0,167.22,167.5,167.02,167.21,38972.0
2019-02-28 09:30:00,167.13,168.48,167.1,167.12,43340.0,167.13,168.48,167.1,167.12,43340.0
2019-02-28 09:35:00,167.09,167.71,166.68,166.68,11353.0,167.09,167.71,166.68,166.68,11353.0
2019-02-28 09:40:00,166.91,166.94,166.59,166.68,5778.0,166.91,166.94,166.59,166.68,5778.0
2019-02-28 09:45:00,166.67,167.49,166.53,167.47,14062.0,166.67,167.49,166.53,167.47,14062.0
2019-02-28 09:50:00,167.48,167.52,167.03,167.41,1800.0,167.48,167.52,167.03,167.41,1800.0
2019-02-28 09:55:00,167.42,167.42,166.9,167.2,2500.0,167.42,167.42,166.9,167.2,2500.0
2019-02-28 10:00:00,167.11,167.25,166.92,167.04,4122.0,167.11,167.25,166.92,167.04,4122.0
2019-02-28 10:05:00,167.02,167.13,166.61,166.64,3300.0,167.02,167.13,166.61,166.64,3300.0
2019-02-28 10:10:00,166.91,167.14,166.61,166.96,10471.0,166.91,167.14,166.61,166.96,10471.0
2019-02-28 10:15:00,166.87,167.08,166.78,166.94,3738.0,166.87,167.08,166.78,166.94,3738.0
2019-02-28 10:20:00,167.09,167.1,166.85,166.85,4021.0,167.09,167.1,166.85,166.85,4021.0
2019-02-28 10:25:00,166.94,167.43,166.93,167.4,9151.0,166.94,167.43,166.93,167.4,9151.0
2019-02-28 10:30:00,167.38,167.78,167.36,167.78,1600.0,167.38,167.78,167.36,167.78,1600.0
2019-02-28 10:35:00,167.62,167.99,167.62,167.95,2100.0,167.62,167.99,167.62,167.95,2100.0
2019-02-28 10:40:00,167.95,168.0,167.63,167.9,4600.0,167.95,168.0,167.63,167.9,4600.0
2019-02-28 10:45:00,167.99,168.63,167.85,168.63,3095.0,167.99,168.63,167.85,168.63,3095.0
2019-02-28 10:50:00,168.43,168.67,168.3,168.62,6100.0,168.43,168.67,168.3,168.62,6100.0
2019-02-28 10:55:00,168.62,168.93,168.61,168.93,4174.0,168.62,168.93,168.61,168.93,4174.0
2019-02-28 11:00:00,168.83,168.94,168.76,168.82,2814.0,168.83,168.94,168.76,168.82,2814.0
2019-02-28 11:05:00,168.8,168.98,168.79,168.81,4649.0,168.8,168.98,168.79,168.81,4649.0
2019-02-28 11:10:00,168.84,168.85,168.71,168.73,2410.0,168.84,168.85,168.71,168.73,2410.0
2019-02-28 11:15:00,168.75,169.07,168.75,168.98,4462.0,168.75,169.07,168.75,168.98,4462.0
2019-02-28 11:20:00,168.97,169.01,168.7,168.85,4086.0,168.97,169.01,168.7,168.85,4086.0
2019-02-28 11:25:00,168.78,169.42,168.78,169.34,4781.0,168.78,169.42,168.78,169.34,4781.0
2019-02-28 11:30:00,169.28,169.7,169.16,169.7,5339.0,169.28,169.7,169.16,169.7,5339.0
2019-02-28 11:35:00,169.71,170.0,169.71,169.91,3140.0,169.71,170.0,169.71,169.91,3140.0
2019-02-28 11:40:00,169.79,170.09,169.75,169.9,3105.0,169.79,170.09,169.75,169.9,3105.0
2019-02-28 11:45:00,169.87,169.88,169.62,169.69,1500.0,169.87,169.88,169.62,169.69,1500.0
2019-02-28 11:50:00,169.68,169.8,169.43,169.43,4309.0,169.68,169.8,169.43,169.43,4309.0
2019-02-28 11:55:00,169.44,169.5,169.35,169.39,3225.0,169.44,169.5,169.35,169.39,3225.0
2019-02-28 12:00:00,169.36,169.36,169.15,169.2,7759.0,169.36,169.36,169.15,169.2,7759.0
2019-02-28 12:05:00,169.21,169.34,169.21,169.34,743.0,169.21,169.34,169.21,169.34,743.0
2019-02-28 12:10:00,169.24,169.5,169.19,169.5,3520.0,169.24,169.5,169.19,169.5,3520.0
2019-02-28 12:15:00,169.54,169.73,169.54,169.64,5700.0,169.54,169.73,169.54,169.64,5700.0
2019-02-28 12:20:00,169.7,169.89,169.7,169.89,3700.0,169.7,169.89,169.7,169.89,3700.0
2019-02-28 12:25:00,169.88,169.97,169.77,169.77,4901.0,169.88,169.97,169.77,169.77,4901.0
2019-02-28 12:30:00,169.78,169.87,169.77,169.79,2700.0,169.78,169.87,169.77,169.79,2700.0
2019-02-28 12:35:00,169.78,169.78,169.62,169.62,2754.0,169.78,169.78,169.62,169.62,2754.0
2019-02-28 12:40:00,169.68,169.98,169.68,169.98,4300.0,169.68,169.98,169.68,169.98,4300.0
2019-02-28 12:45:00,170.0,170.12,169.9,169.95,4476.0,170.0,170.12,169.9,169.95,4476.0
2019-02-28 12:50:00,169.91,169.93,169.76,169.91,2581.0,169.91,169.93,169.76,169.91,2581.0
2019-02-28 12:55:00,169.93,170.1,169.91,170.09,2600.0,169.93,170.1,169.91,170.09,2600.0
2019-02-28 13:00:00,170.13,170.13,170.02,170.02,2794.0,170.13,170.13,170.02,170.02,2794.0
2019-02-28 13:05:00,170.02,170.09,169.96,169.96,2916.0,170.02,170.09,169.96,169.96,2916.0
2019-02-28 13:10:00,169.94,169.94,169.79,169.81,5710.0,169.94,169.94,169.79,169.81,5710.0
2019-02-28 13:15:00,169.75,169.76,169.68,169.68,900.0,169.75,169.76,169.68,169.68,900.0
2019-02-28 13:20:00,169.72,169.82,169.71,169.73,2200.0,169.72,169.82,169.71,169.73,2200.0
2019-02-28 13:25:00,169.6,169.69,169.6,169.64,1643.0,169.6,169.69,169.6,169.64,1643.0
2019-02-28 13:30:00,169.68,169.74,169.58,169.74,2321.0,169.68,169.74,169.58,169.74,2321.0
2019-02-28 13:35:00,169.7,169.74,169.59,169.59,1100.0,169.7,169.74,169.59,169.59,1100.0
2019-02-28 13:40:00,169.69,169.73,169.57,169.68,1500.0,169.69,169.73,169.57,169.68,1500.0
2019-02-28 13:45:00,169.64,169.65,169.47,169.54,2434.0,169.64,169.65,169.47,169.54,2434.0
2019-02-28 13:50:00,169.51,169.52,169.45,169.48,2000.0,169.51,169.52,169.45,169.48,2000.0
2019-02-28 13:55:00,169.36,169.47,169.34,169.45,1680.0,169.36,169.47,169.34,169.45,1680.0
2019-02-28 14:00:00,169.41,169.67,169.41,169.58,3953.0,169.41,169.67,169.41,169.58,3953.0
2019-02-28 14:05:00,169.57,169.61,169.49,169.49,2512.0,169.57,169.61,169.49,169.49,2512.0
2019-02-28 14:10:00,169.46,169.68,169.46,169.59,3628.0,169.46,169.68,169.46,169.59,3628.0
2019-02-28 14:15:00,169.58,169.58,169.43,169.52,3725.0,169.58,169.58,169.43,169.52,3725.0
2019-02-28 14:20:00,169.5,169.59,169.47,169.52,3403.0,169.5,169.59,169.47,169.52,3403.0
2019-02-28 14:25:00,169.53,169.53,169.46,169.52,2893.0,169.53,169.53,169.46,169.52,2893.0
2019-02-28 14:30:00,169.52,169.6,169.48,169.5,4749.0,169.52,169.6,169.48,169.5,4749.0
2019-02-28 14:35:00,169.52,169.63,169.52,169.63,3067.0,169.52,169.63,169.52,169.63,3067.0
2019-02-28 14:40:00,169.79,169.91,169.7,169.88,6660.0,169.79,169.91,169.7,169.88,6660.0
2019-02-28 14:45:00,169.91,169.91,169.72,169.75,2745.0,169.91,169.91,169.72,169.75,2745.0
2019-02-28 14:50:00,169.79,169.79,169.56,169.58,2260.0,169.79,169.79,169.56,169.58,2260.0
2019-02-28 14:55:00,169.58,169.66,169.46,169.66,2300.0,169.58,169.66,169.46,169.66,2300.0
2019-02-28 15:00:00,169.69,169.91,169.63,169.88,4552.0,169.69,169.91,169.63,169.88,4552.0
2019-02-28 15:05:00,169.86,169.91,169.77,169.89,6381.0,169.86,169.91,169.77,169.89,6381.0
2019-02-28 15:10:00,169.9,170.25,169.86,170.25,8645.0,169.9,170.25,169.86,170.25,8645.0
2019-02-28 15:15:00,170.22,170.53,170.21,170.5,10499.0,170.22,170.53,170.21,170.5,10499.0
2019-02-28 15:20:00,170.5,170.77,170.5,170.61,23276.0,170.5,170.77,170.5,170.61,23276.0
2019-02-28 15:25:00,170.62,170.81,170.57,170.59,8579.0,170.62,170.81,170.57,170.59,8579.0
2019-02-28 15:30:00,170.59,170.84,170.55,170.76,10157.0,170.59,170.84,170.55,170.76,10157.0
2019-02-28 15:35:00,170.73,170.73,170.29,170.31,8618.0,170.73,170.73,170.29,170.31,8618.0
2019-02-28 15:40:00,170.3,170.32,170.04,170.08,14559.0,170.3,170.32,170.04,170.08,14559.0
2019-02-28 15:45:00,170.01,170.09,169.84,170.0,20209.0,170.01,170.09,169.84,170.0,20209.0
2019-02-28 15:50:00,169.98,170.1,169.89,169.94,21540.0,169.98,170.1,169.89,169.94,21540.0
2019-02-28 15:55:00,169.92,170.26,169.66,169.74,73395.0,169.92,170.26,169.66,169.74,73395.0
2019-03-01 09:30:00,170.0,171.98,170.0,170.98,20603.0,170.0,171.98,170.0,170.98,20603.0
2019-03-01 09:35:00,170.88,171.34,170.34,170.82,7551.0,170.88,171.34,170.34,170.82,7551.0
2019-03-01 09:40:00,170.81,171.41,170.34,170.51,17615.0,170.81,171.41,170.34,170.51,17615.0
2019-03-01 09:45:00,170.61,170.7,169.96,170.4,22082.0,170.61,170.7,169.96,170.4,22082.0
2019-03-01 09:50:00,170.32,170.45,169.9,170.09,14362.0,170.32,170.45,169.9,170.09,14362.0
2019-03-01 09:55:00,170.16,170.33,169.75,170.22,6806.0,170.16,170.33,169.75,170.22,6806.0
2019-03-01 10:00:00,170.07,170.48,169.83,169.97,8611.0,170.07,170.48,169.83,169.97,8611.0
2019-03-01 10:05:00,169.81,169.9,169.07,169.17,5083.0,169.81,169.9,169.07,169.17,5083.0
2019-03-01 10:10:00,169.27,169.3,169.03,169.09,6261.0,169.27,169.3,169.03,169.09,6261.0
2019-03-01 10:15:00,169.06,169.72,169.06,169.54,3700.0,169.06,169.72,169.06,169.54,3700.0
2019-03-01 10:20:00,169.65,169.82,169.62,169.74,3010.0,169.65,169.82,169.62,169.74,3010.0
2019-03-01 10:25:00,169.64,170.35,169.63,170.34,7924.0,169.64,170.35,169.63,170.34,7924.0
2019-03-01 10:30:00,170.12,170.37,170.0,170.21,19720.0,170.12,170.37,170.0,170.21,19720.0
2019-03-01 10:35:00,170.3,170.54,170.21,170.24,7108.0,170.3,170.54,170.21,170.24,7108.0
2019-03-01 10:40:00,170.27,170.43,169.89,170.08,4547.0,170.27,170.43,169.89,170.08,4547.0
2019-03-01 10:45:00,169.97,169.99,169.45,169.68,2679.0,169.97,169.99,169.45,169.68,2679.0
2019-03-01 10:50:00,169.78,170.11,169.78,169.96,3400.0,169.78,170.11,169.78,169.96,3400.0
2019-03-01 10:55:00,169.84,169.9,169.44,169.44,1600.0,169.84,169.9,169.44,169.44,1600.0
2019-03-01 11:00:00,169.4,169.58,169.01,169.08,12204.0,169.4,169.58,169.01,169.08,12204.0
2019-03-01 11:05:00,168.97,168.97,168.43,168.43,6198.0,168.97,168.97,168.43,168.43,6198.0
2019-03-01 11:10:00,168.6,169.11,168.6,168.62,4408.0,168.6,169.11,168.6,168.62,4408.0
2019-03-01 11:15:00,168.89,169.32,168.7,169.16,3030.0,168.89,169.32,168.7,169.16,3030.0
2019-03-01 11:20:00,169.15,169.35,169.13,169.13,2200.0,169.15,169.35,169.13,169.13,2200.0
2019-03-01 11:25:00,169.03,169.07,168.78,168.99,1630.0,169.03,169.07,168.78,168.99,1630.0
2019-03-01 11:30:00,168.94,168.95,168.83,168.83,1909.0,168.94,168.95,168.83,168.83,1909.0
2019-03-01 11:35:00,168.88,168.89,168.7,168.82,3192.0,168.88,168.89,168.7,168.82,3192.0
2019-03-01 11:40:00,168.7,168.78,168.61,168.63,2002.0,168.7,168.78,168.61,168.63,2002.0
2019-03-01 11:45:00,168.61,168.75,168.57,168.72,4470.0,168.61,168.75,168.57,168.72,4470.0
2019-03-01 11:50:00,168.53,168.61,168.37,168.51,3545.0,168.53,168.61,168.37,168.51,3545.0
2019-03-01 11:55:00,168.47,168.83,168.47,168.83,1701.0,168.47,168.83,168.47,168.83,1701.0
2019-03-01 12:00:00,168.9,169.08,168.75,169.06,2800.0,168.9,169.08,168.75,169.06,2800.0
2019-03-01 12:05:00,169.16,169.25,169.09,169.17,1000.0,169.16,169.25,169.09,169.17,1000.0
2019-03-01 12:10:00,169.11,169.62,169.09,169.55,3744.0,169.11,169.62,169.09,169.55,3744.0
2019-03-01 12:15:00,169.58,169.65,169.47,169.47,2182.0,169.58,169.65,169.47,169.47,2182.0
2019-03-01 12:20:00,169.54,169.58,169.42,169.53,2300.0,169.54,169.58,169.42,169.53,2300.0
2019-03-01 12:25:00,169.46,169.54,169.35,169.53,1694.0,169.46,169.54,169.35,169.53,1694.0
2019-03-01 12:30:00,169.65,169.65,169.49,169.54,1496.0,169.65,169.65,169.49,169.54,1496.0
2019-03-01 12:35:00,169.61,169.65,169.25,169.25,3903.0,169.61,169.65,169.25,169.25,3903.0
2019-03-01 12:40:00,169.18,169.43,169.08,169.43,2700.0,169.18,169.43,169.08,169.43,2700.0
2019-03-01 12:45:00,169.52,169.52,169.48,169.48,300.0,169.52,169.52,169.48,169.48,300.0
2019-03-01 12:50:00,169.42,169.56,169.37,169.53,2002.0,169.42,169.56,169.37,169.53,2002.0
2019-03-01 12:55:00,169.53,169.61,169.36,169.41,1100.0,169.53,169.61,169.36,169.41,1100.0
2019-03-01 13:00:00,169.44,169.72,169.44,169.66,2741.0,169.44,169.72,169.44,169.66,2741.0
2019-03-01 13:05:00,169.7,169.94,169.63,169.94,1419.0,169.7,169.94,169.63,169.94,1419.0
2019-03-01 13:10:00,169.95,170.25,169.79,170.25,3212.0,169.95,170.25,169.79,170.25,3212.0
2019-03-01 13:15:00,170.24,170.44,170.15,170.44,57535.0,170.24,170.44,170.15,170.44,57535.0
2019-03-01 13:20:00,170.39,170.39,170.16,170.27,2500.0,170.39,170.39,170.16,170.27,2500.0
2019-03-01 13:25:00,170.34,170.61,170.29,170.59,23076.0,170.34,170.61,170.29,170.59,23076.0
2019-03-01 13:30:00,170.59,170.61,170.32,170.51,4000.0,170.59,170.61,170.32,170.51,4000.0
2019-03-01 13:35:00,170.53,170.67,170.46,170.6,3915.0,170.53,170.67,170.46,170.6,3915.0
2019-03-01 13:40:00,170.55,170.7,170.55,170.68,1901.0,170.55,170.7,170.55,170.68,1901.0
2019-03-01 13:45:00,170.68,170.72,170.5,170.5,3466.0,170.68,170.72,170.5,170.5,3466.0
2019-03-01 13:50:00,170.53,170.62,170.52,170.59,1413.0,170.53,170.62,170.52,170.59,1413.0
2019-03-01 13:55:00,170.62,170.78,170.61,170.73,3101.0,170.62,170.78,170.61,170.73,3101.0
2019-03-01 14:00:00,170.68,170.89,170.65,170.72,4775.0,170.68,170.89,170.65,170.72,4775.0
2019-03-01 14:05:00,170.7,170.76,170.66,170.69,1601.0,170.7,170.76,170.66,170.69,1601.0
2019-03-01 14:10:00,170.77,171.13,170.77,171.12,5457.0,170.77,171.13,170.77,171.12,5457.0
2019-03-01 14:15:00,171.15,171.39,171.11,171.37,2350.0,171.15,171.39,171.11,171.37,2350.0
2019-03-01 14:20:00,171.4,171.56,171.32,171.56,4001.0,171.4,171.56,171.32,171.56,4001.0
2019-03-01 14:25:00,171.5,171.56,171.43,171.5,3134.0,171.5,171.56,171.43,171.5,3134.0
2019-03-01 14:30:00,171.48,171.52,171.18,171.3,3519.0,171.48,171.52,171.18,171.3,3519.0
2019-03-01 14:35:00,171.22,171.34,171.01,171.27,4306.0,171.22,171.34,171.01,171.27,4306.0
2019-03-01 14:40:00,171.27,171.39,171.23,171.39,1400.0,171.27,171.39,171.23,171.39,1400.0
2019-03-01 14:45:00,171.32,171.41,171.17,171.18,4652.0,171.32,171.41,171.17,171.18,4652.0
2019-03-01 14:50:00,171.26,171.28,171.1,171.21,4516.0,171.26,171.28,171.1,171.21,4516.0
2019-03-01 14:55:00,171.2,171.23,170.92,170.97,5407.0,171.2,171.23,170.92,170.97,5407.0
2019-03-01 15:00:00,170.95,171.06,170.95,171.01,3503.0,170.95,171.06,170.95,171.01,3503.0
2019-03-01 15:05:00,171.08,171.17,170.82,170.83,5924.0,171.08,171.17,170.82,170.83,5924.0
2019-03-01 15:10:00,170.85,170.96,170.85,170.96,1100.0,170.85,170.96,170.85,170.96,1100.0
2019-03-01 15:15:00,170.96,171.03,170.9,170.97,7357.0,170.96,171.03,170.9,170.97,7357.0
2019-03-01 15:20:00,171.02,171.02,170.78,170.91,7273.0,171.02,171.02,170.78,170.91,7273.0
2019-03-01 15:25:00,170.89,170.95,170.86,170.95,5032.0,170.89,170.95,170.86,170.95,5032.0
2019-03-01 15:30:00,170.95,170.98,170.85,170.85,5902.0,170.95,170.98,170.85,170.85,5902.0
2019-03-01 15:35:00,170.87,170.97,170.82,170.96,5401.0,170.87,170.97,170.82,170.96,5401.0
2019-03-01 15:40:00,170.97,170.98,170.89,170.97,11297.0,170.97,170.98,170.89,170.97,11297.0
2019-03-01 15:45:00,170.96,171.04,170.85,170.85,11513.0,170.96,171.04,170.85,170.85,11513.0
2019-03-01 15:50:00,170.86,170.97,170.85,170.92,13252.0,170.86,170.97,170.85,170.92,13252.0
2019-03-01 15:55:00,170.93,170.93,170.7,170.75,36800.0,170.93,170.93,170.7,170.75,36800.0
2019-03-04 09:30:00,171.87,172.7,171.18,171.2,28468.0,171.87,172.7,171.18,171.2,28468.0
2019-03-04 09:35:00,171.03,171.03,170.0,170.3,32507.0,171.03,171.03,170.0,170.3,32507.0
2019-03-04 09:40:00,170.3,170.35,169.35,169.49,6320.0,170.3,170.35,169.35,169.49,6320.0
2019-03-04 09:45:00,169.49,169.7,169.02,169.07,6497.0,169.49,169.7,169.02,169.07,6497.0
2019-03-04 09:50:00,169.0,169.37,168.68,168.76,10572.0,169.0,169.37,168.68,168.76,10572.0
2019-03-04 09:55:00,168.71,169.17,168.69,168.78,10947.0,168.71,169.17,168.69,168.78,10947.0
2019-03-04 10:00:00,168.78,168.81,168.1,168.45,7204.0,168.78,168.81,168.1,168.45,7204.0
2019-03-04 10:05:00,168.45,168.45,167.96,167.99,3272.0,168.45,168.45,167.96,167.99,3272.0
2019-03-04 10:10:00,168.06,168.36,167.72,168.3,12501.0,168.06,168.36,167.72,168.3,12501.0
2019-03-04 10:15:00,168.22,168.22,167.88,168.07,10812.0,168.22,168.22,167.88,168.07,10812.0
2019-03-04 10:20:00,168.03,168.55,168.03,168.28,7933.0,168.03,168.55,168.03,168.28,7933.0
2019-03-04 10:25:00,168.42,168.54,168.04,168.06,7307.0,168.42,168.54,168.04,168.06,7307.0
2019-03-04 10:30:00,167.98,168.07,167.83,167.83,4625.0,167.98,168.07,167.83,167.83,4625.0
2019-03-04 10:35:00,167.68,167.68,167.15,167.31,6104.0,167.68,167.68,167.15,167.31,6104.0
2019-03-04 10:40:00,167.32,167.38,166.85,167.12,6091.0,167.32,167.38,166.85,167.12,6091.0
2019-03-04 10:45:00,167.01,167.43,167.0,167.22,15255.0,167.01,167.43,167.0,167.22,15255.0
2019-03-04 10:50:00,167.11,167.17,166.94,166.95,10706.0,167.11,167.17,166.94,166.95,10706.0
2019-03-04 10:55:00,166.95,167.13,166.77,166.83,4771.0,166.95,167.13,166.77,166.83,4771.0
2019-03-04 11:00:00,166.78,166.87,166.31,166.35,6955.0,166.78,166.87,166.31,166.35,6955.0
2019-03-04 11:05:00,166.3,166.71,166.3,166.51,5914.0,166.3,166.71,166.3,166.51,5914.0
2019-03-04 11:10:00,166.5,166.6,166.24,166.27,12200.0,166.5,166.6,166.24,166.27,12200.0
2019-03-04 11:15:00,166.39,166.81,166.24,166.81,4718.0,166.39,166.81,166.24,166.81,4718.0
2019-03-04 11:20:00,166.79,166.79,166.29,166.3,5901.0,166.79,166.79,166.29,166.3,5901.0
2019-03-04 11:25:00,166.38,166.53,165.96,166.3,11509.0,166.38,166.53,165.96,166.3,11509.0
2019-03-04 11:30:00,166.07,166.22,165.94,166.1,2444.0,166.07,166.22,165.94,166.1,2444.0
2019-03-04 11:35:00,166.15,166.17,165.8,166.17,10500.0,166.15,166.17,165.8,166.17,10500.0
2019-03-04 11:40:00,166.08,166.16,165.74,165.88,3800.0,166.08,166.16,165.74,165.88,3800.0
2019-03-04 11:45:00,165.9,165.91,165.26,165.26,7464.0,165.9,165.91,165.26,165.26,7464.0
2019-03-04 11:50:00,165.28,165.63,165.28,165.47,7703.0,165.28,165.63,165.28,165.47,7703.0
2019-03-04 11:55:00,165.43,165.82,165.41,165.76,2800.0,165.43,165.82,165.41,165.76,2800.0
2019-03-04 12:00:00,165.7,165.96,165.65,165.96,4610.0,165.7,165.96,165.65,165.96,4610.0
2019-03-04 12:05:00,165.97,166.24,165.92,166.15,6601.0,165.97,166.24,165.92,166.15,6601.0
2019-03-04 12:10:00,166.15,166.2,165.92,165.96,5971.0,166.15,166.2,165.92,165.96,5971.0
2019-03-04 12:15:00,165.99,166.02,165.59,165.69,5866.0,165.99,166.02,165.59,165.69,5866.0
2019-03-04 12:20:00,165.66,165.78,165.6,165.67,3299.0,165.66,165.78,165.6,165.67,3299.0
2019-03-04 12:25:00,165.8,166.0,165.68,166.0,1400.0,165.8,166.0,165.68,166.0,1400.0
2019-03-04 12:30:00,166.1,166.4,166.1,166.4,3313.0,166.1,166.4,166.1,166.4,3313.0
2019-03-04 12:35:00,166.33,166.37,166.14,166.19,5606.0,166.33,166.37,166.14,166.19,5606.0
2019-03-04 12:40:00,166.17,166.17,165.89,165.92,3310.0,166.17,166.17,165.89,165.92,3310.0
2019-03-04 12:45:00,165.94,165.95,165.74,165.8,3189.0,165.94,165.95,165.74,165.8,3189.0
2019-03-04 12:50:00,165.94,166.06,165.92,165.96,8000.0,165.94,166.06,165.92,165.96,8000.0
2019-03-04 12:55:00,165.93,166.08,165.9,166.04,2700.0,165.93,166.08,165.9,166.04,2700.0
2019-03-04 13:00:00,165.99,166.06,165.94,165.99,4198.0,165.99,166.06,165.94,165.99,4198.0
2019-03-04 13:05:00,165.96,165.97,165.87,165.97,3531.0,165.96,165.97,165.87,165.97,3531.0
2019-03-04 13:10:00,165.97,166.2,165.97,165.99,2802.0,165.97,166.2,165.97,165.99,2802.0
2019-03-04 13:15:00,166.02,166.43,165.99,166.37,3765.0,166.02,166.43,165.99,166.37,3765.0
2019-03-04 13:20:00,166.44,166.61,166.36,166.61,6801.0,166.44,166.61,166.36,166.61,6801.0
2019-03-04 13:25:00,166.55,166.66,166.32,166.61,7000.0,166.55,166.66,166.32,166.61,7000.0
2019-03-04 13:30:00,166.68,167.1,166.54,166.59,25749.0,166.68,167.1,166.54,166.59,25749.0
2019-03-04 13:35:00,166.58,166.58,166.32,166.34,7200.0,166.58,166.58,166.32,166.34,7200.0
2019-03-04 13:40:00,166.35,166.52,166.23,166.52,4100.0,166.35,166.52,166.23,166.52,4100.0
2019-03-04 13:45:00,166.48,166.56,166.33,166.34,4800.0,166.48,166.56,166.33,166.34,4800.0
2019-03-04 13:50:00,166.47,166.52,166.33,166.48,4412.0,166.47,166.52,166.33,166.48,4412.0
2019-03-04 13:55:00,166.47,166.7,166.44,166.69,6698.0,166.47,166.7,166.44,166.69,6698.0
2019-03-04 14:00:00,166.73,166.83,166.49,166.5,10899.0,166.73,166.83,166.49,166.5,10899.0
2019-03-04 14:05:00,166.49,166.65,166.37,166.45,5500.0,166.49,166.65,166.37,166.45,5500.0
2019-03-04 14:10:00,166.44,166.44,166.3,166.43,6178.0,166.44,166.44,166.3,166.43,6178.0
2019-03-04 14:15:00,166.4,166.52,166.37,166.52,2824.0,166.4,166.52,166.37,166.52,2824.0
2019-03-04 14:20:00,166.52,166.75,166.47,166.74,5444.0,166.52,166.75,166.47,166.74,5444.0
2019-03-04 14:25:00,166.67,166.67,166.51,166.51,5472.0,166.67,166.67,166.51,166.51,5472.0
2019-03-04 14:30:00,166.58,166.6,166.38,166.45,5966.0,166.58,166.6,166.38,166.45,5966.0
2019-03-04 14:35:00,166.5,166.62,166.44,166.57,3937.0,166.5,166.62,166.44,166.57,3937.0
2019-03-04 14:40:00,166.54,166.69,166.52,166.57,3544.0,166.54,166.69,166.52,166.57,3544.0
2019-03-04 14:45:00,166.56,166.6,166.49,166.58,2500.0,166.56,166.6,166.49,166.58,2500.0
2019-03-04 14:50:00,166.57,166.64,166.48,166.53,4405.0,166.57,166.64,166.48,166.53,4405.0
2019-03-04 14:55:00,166.6,166.61,166.21,166.21,5100.0,166.6,166.61,166.21,166.21,5100.0
2019-03-04 15:00:00,166.28,166.43,166.23,166.34,5000.0,166.28,166.43,166.23,166.34,5000.0
2019-03-04 15:05:00,166.34,166.34,166.15,166.19,4100.0,166.34,166.34,166.15,166.19,4100.0
2019-03-04 15:10:00,166.3,166.46,166.3,166.38,3261.0,166.3,166.46,166.3,166.38,3261.0
2019-03-04 15:15:00,166.39,166.58,166.31,166.48,3856.0,166.39,166.58,166.31,166.48,3856.0
2019-03-04 15:20:00,166.55,166.55,166.04,166.11,5608.0,166.55,166.55,166.04,166.11,5608.0
2019-03-04 15:25:00,166.11,166.22,166.05,166.15,4935.0,166.11,166.22,166.05,166.15,4935.0
2019-03-04 15:30:00,166.08,166.08,165.79,165.86,10131.0,166.08,166.08,165.79,165.86,10131.0
2019-03-04 15:35:00,165.92,165.98,165.77,165.81,7292.0,165.92,165.98,165.77,165.81,7292.0
2019-03-04 15:40:00,165.86,165.92,165.78,165.87,8738.0,165.86,165.92,165.78,165.87,8738.0
2019-03-04 15:45:00,165.9,166.12,165.85,165.85,16359.0,165.9,166.12,165.85,165.85,16359.0
2019-03-04 15:50:00,165.9,165.99,165.75,165.98,27439.0,165.9,165.99,165.75,165.98,27439.0
2019-03-04 15:55:00,165.95,166.29,165.88,166.19,45901.0,165.95,166.29,165.88,166.19,45901.0
2019-03-05 09:30:00,167.83,168.29,167.01,168.06,12361.0,167.83,168.29,167.01,168.06,12361.0
2019-03-05 09:35:00,168.03,168.79,167.54,168.19,25862.0,168.03,168.79,167.54,168.19,25862.0
2019-03-05 09:40:00,168.01,168.55,167.86,168.55,9876.0,168.01,168.55,167.86,168.55,9876.0
2019-03-05 09:45:00,168.46,168.51,167.53,167.64,16530.0,168.46,168.51,167.53,167.64,16530.0
2019-03-05 09:50:00,167.79,167.79,167.29,167.35,2000.0,167.79,167.79,167.29,167.35,2000.0
2019-03-05 09:55:00,167.42,167.83,167.32,167.5,7409.0,167.42,167.83,167.32,167.5,7409.0
2019-03-05 10:00:00,167.61,168.44,167.61,168.21,4930.0,167.61,168.44,167.61,168.21,4930.0
2019-03-05 10:05:00,168.19,168.44,167.51,167.8,5319.0,168.19,168.44,167.51,167.8,5319.0
2019-03-05 10:10:00,167.67,168.18,167.24,167.97,18354.0,167.67,168.18,167.24,167.97,18354.0
2019-03-05 10:15:00,167.85,167.87,167.26,167.54,8354.0,167.85,167.87,167.26,167.54,8354.0
2019-03-05 10:20:00,167.58,167.78,167.43,167.5,4996.0,167.58,167.78,167.43,167.5,4996.0
2019-03-05 10:25:00,167.52,167.52,167.08,167.11,7000.0,167.52,167.52,167.08,167.11,7000.0
2019-03-05 10:30:00,167.11,167.11,166.78,166.78,7561.0,167.11,167.11,166.78,166.78,7561.0
2019-03-05 10:35:00,166.8,167.03,166.78,167.0,6300.0,166.8,167.03,166.78,167.0,6300.0
2019-03-05 10:40:00,167.0,167.12,166.91,167.12,6000.0,167.0,167.12,166.91,167.12,6000.0
2019-03-05 10:45:00,167.07,167.07,166.76,167.02,4900.0,167.07,167.07,166.76,167.02,4900.0
2019-03-05 10:50:00,167.07,167.45,167.05,167.28,8130.0,167.07,167.45,167.05,167.28,8130.0
2019-03-05 10:55:00,167.32,167.32,167.01,167.24,1600.0,167.32,167.32,167.01,167.24,1600.0
2019-03-05 11:00:00,167.13,167.39,166.88,167.39,4728.0,167.13,167.39,166.88,167.39,4728.0
2019-03-05 11:05:00,167.34,167.97,167.33,167.97,4715.0,167.34,167.97,167.33,167.97,4715.0
2019-03-05 11:10:00,167.97,167.98,167.4,167.72,5776.0,167.97,167.98,167.4,167.72,5776.0
2019-03-05 11:15:00,167.71,168.02,167.67,167.91,2100.0,167.71,168.02,167.67,167.91,2100.0
2019-03-05 11:20:00,167.9,168.29,167.89,168.27,1900.0,167.9,168.29,167.89,168.27,1900.0
2019-03-05 11:25:00,168.24,168.61,168.24,168.53,9323.0,168.24,168.61,168.24,168.53,9323.0
2019-03-05 11:30:00,168.58,168.64,168.53,168.56,4070.0,168.58,168.64,168.53,168.56,4070.0
2019-03-05 11:35:00,168.52,168.58,168.35,168.53,3923.0,168.52,168.58,168.35,168.53,3923.0
2019-03-05 11:40:00,168.51,168.86,168.45,168.79,16796.0,168.51,168.86,168.45,168.79,16796.0
2019-03-05 11:45:00,168.79,168.93,168.7,168.79,5439.0,168.79,168.93,168.7,168.79,5439.0
2019-03-05 11:50:00,168.79,168.87,168.74,168.8,4547.0,168.79,168.87,168.74,168.8,4547.0
2019-03-05 11:55:00,168.74,168.75,168.55,168.68,3571.0,168.74,168.75,168.55,168.68,3571.0
2019-03-05 12:00:00,168.72,169.0,168.69,168.9,6086.0,168.72,169.0,168.69,168.9,6086.0
2019-03-05 12:05:00,168.86,168.86,168.8,168.82,2317.0,168.86,168.86,168.8,168.82,2317.0
2019-03-05 12:10:00,168.8,168.89,168.68,168.68,3740.0,168.8,168.89,168.68,168.68,3740.0
2019-03-05 12:15:00,168.73,168.73,168.61,168.67,2868.0,168.73,168.73,168.61,168.67,2868.0
2019-03-05 12:20:00,168.61,168.81,168.61,168.73,3308.0,168.61,168.81,168.61,168.73,3308.0
2019-03-05 12:25:00,168.75,168.78,168.66,168.72,3451.0,168.75,168.78,168.66,168.72,3451.0
2019-03-05 12:30:00,168.72,168.78,168.65,168.67,4040.0,168.72,168.78,168.65,168.67,4040.0
2019-03-05 12:35:00,168.64,168.66,168.16,168.32,6134.0,168.64,168.66,168.16,168.32,6134.0
2019-03-05 12:40:00,168.3,168.4,168.25,168.4,1834.0,168.3,168.4,168.25,168.4,1834.0
2019-03-05 12:45:00,168.34,168.4,168.33,168.39,1350.0,168.34,168.4,168.33,168.39,1350.0
2019-03-05 12:50:00,168.45,168.49,168.25,168.4,5428.0,168.45,168.49,168.25,168.4,5428.0
2019-03-05 12:55:00,168.4,168.45,168.33,168.44,2100.0,168.4,168.45,168.33,168.44,2100.0
2019-03-05 13:00:00,168.45,168.57,168.33,168.55,4900.0,168.45,168.57,168.33,168.55,4900.0
2019-03-05 13:05:00,168.45,168.45,168.35,168.35,500.0,168.45,168.45,168.35,168.35,500.0
2019-03-05 13:10:00,168.29,168.29,168.1,168.19,4780.0,168.29,168.29,168.1,168.19,4780.0
2019-03-05 13:15:00,168.21,168.25,168.1,168.1,2815.0,168.21,168.25,168.1,168.1,2815.0
2019-03-05 13:20:00,168.04,168.15,167.93,167.95,2736.0,168.04,168.15,167.93,167.95,2736.0
2019-03-05 13:25:00,167.9,167.9,167.85,167.9,1388.0,167.9,167.9,167.85,167.9,1388.0
2019-03-05 13:30:00,167.86,167.89,167.75,167.8,2738.0,167.86,167.89,167.75,167.8,2738.0
2019-03-05 13:35:00,167.84,168.2,167.8,168.2,6657.0,167.84,168.2,167.8,168.2,6657.0
2019-03-05 13:40:00,168.16,168.19,168.02,168.03,3771.0,168.16,168.19,168.02,168.03,3771.0
2019-03-05 13:45:00,168.06,168.2,167.96,167.96,8387.0,168.06,168.2,167.96,167.96,8387.0
2019-03-05 13:50:00,167.99,167.99,167.77,167.81,2683.0,167.99,167.99,167.77,167.81,2683.0
2019-03-05 13:55:00,167.87,167.95,167.85,167.85,900.0,167.87,167.95,167.85,167.85,900.0
2019-03-05 14:00:00,167.78,167.9,167.78,167.9,1728.0,167.78,167.9,167.78,167.9,1728.0
2019-03-05 14:05:00,167.92,168.19,167.92,168.09,8518.0,167.92,168.19,167.92,168.09,8518.0
2019-03-05 14:10:00,168.09,168.18,168.08,168.17,3500.0,168.09,168.18,168.08,168.17,3500.0
2019-03-05 14:15:00,168.17,168.28,168.14,168.27,3464.0,168.17,168.28,168.14,168.27,3464.0
2019-03-05 14:20:00,168.32,168.39,168.31,168.33,3000.0,168.32,168.39,168.31,168.33,3000.0
2019-03-05 14:25:00,168.36,168.68,168.36,168.66,4828.0,168.36,168.68,168.36,168.66,4828.0
2019-03-05 14:30:00,168.68,168.74,168.65,168.7,3700.0,168.68,168.74,168.65,168.7,3700.0
2019-03-05 14:35:00,168.67,168.73,168.56,168.62,3174.0,168.67,168.73,168.56,168.62,3174.0
2019-03-05 14:40:00,168.65,168.8,168.58,168.78,4378.0,168.65,168.8,168.58,168.78,4378.0
2019-03-05 14:45:00,168.8,168.85,168.71,168.73,3526.0,168.8,168.85,168.71,168.73,3526.0
2019-03-05 14:50:00,168.72,168.77,168.68,168.73,15568.0,168.72,168.77,168.68,168.73,15568.0
2019-03-05 14:55:00,168.72,168.82,168.72,168.77,4075.0,168.72,168.82,168.72,168.77,4075.0
2019-03-05 15:00:00,168.76,168.81,168.5,168.53,7038.0,168.76,168.81,168.5,168.53,7038.0
2019-03-05 15:05:00,168.57,168.57,168.37,168.44,3700.0,168.57,168.57,168.37,168.44,3700.0
2019-03-05 15:10:00,168.44,168.45,168.2,168.21,4085.0,168.44,168.45,168.2,168.21,4085.0
2019-03-05 15:15:00,168.22,168.22,167.89,168.03,6454.0,168.22,168.22,167.89,168.03,6454.0
2019-03-05 15:20:00,168.06,168.12,168.0,168.1,4177.0,168.06,168.12,168.0,168.1,4177.0
2019-03-05 15:25:00,168.14,168.14,168.02,168.03,6910.0,168.14,168.14,168.02,168.03,6910.0
2019-03-05 15:30:00,168.02,168.02,167.78,167.92,8637.0,168.02,168.02,167.78,167.92,8637.0
2019-03-05 15:35:00,167.9,168.02,167.86,168.0,5491.0,167.9,168.02,167.86,168.0,5491.0
2019-03-05 15:40:00,168.02,168.02,167.83,167.89,11304.0,168.02,168.02,167.83,167.89,11304.0
2019-03-05 15:45:00,167.85,168.11,167.73,168.07,15997.0,167.85,168.11,167.73,168.07,15997.0
2019-03-05 15:50:00,168.08,168.25,167.89,168.22,26145.0,168.08,168.25,167.89,168.22,26145.0
2019-03-05 15:55:00,168.22,168.55,167.76,167.84,65130.0,168.22,168.55,167.76,167.84,65130.0
2019-03-06 09:30:00,168.33,170.7,168.33,170.56,8149.0,168.33,170.7,168.33,170.56,8149.0
2019-03-06 09:35:00,170.59,170.87,169.5,169.77,9738.0,170.59,170.87,169.5,169.77,9738.0
2019-03-06 09:40:00,169.64,169.89,169.21,169.89,28263.0,169.64,169.89,169.21,169.89,28263.0
2019-03-06 09:45:00,169.91,170.36,169.82,170.16,41479.0,169.91,170.36,169.82,170.16,41479.0
2019-03-06 09:50:00,170.16,170.69,170.0,170.1,28764.0,170.16,170.69,170.0,170.1,28764.0
2019-03-06 09:55:00,170.02,170.18,169.75,170.18,13896.0,170.02,170.18,169.75,170.18,13896.0
2019-03-06 10:00:00,170.1,170.18,169.75,169.75,11200.0,170.1,170.18,169.75,169.75,11200.0
2019-03-06 10:05:00,169.88,170.55,169.83,170.44,8616.0,169.88,170.55,169.83,170.44,8616.0
2019-03-06 10:10:00,170.44,170.44,169.92,170.28,7656.0,170.44,170.44,169.92,170.28,7656.0
2019-03-06 10:15:00,170.28,170.29,169.75,169.84,11372.0,170.28,170.29,169.75,169.84,11372.0
2019-03-06 10:20:00,169.89,169.89,169.11,169.26,17717.0,169.89,169.89,169.11,169.26,17717.0
2019-03-06 10:25:00,169.17,169.23,168.78,169.02,11574.0,169.17,169.23,168.78,169.02,11574.0
2019-03-06 10:30:00,169.07,169.07,168.34,168.35,9700.0,169.07,169.07,168.34,168.35,9700.0
2019-03-06 10:35:00,168.39,168.48,168.24,168.3,12175.0,168.39,168.48,168.24,168.3,12175.0
2019-03-06 10:40:00,168.31,168.44,168.26,168.43,21071.0,168.31,168.44,168.26,168.43,21071.0
2019-03-06 10:45:00,168.47,168.85,168.46,168.81,4472.0,168.47,168.85,168.46,168.81,4472.0
2019-03-06 10:50:00,168.87,169.29,168.71,169.28,6758.0,168.87,169.29,168.71,169.28,6758.0
2019-03-06 10:55:00,169.35,169.68,169.29,169.68,11518.0,169.35,169.68,169.29,169.68,11518.0
2019-03-06 11:00:00,169.67,170.22,169.67,170.22,5970.0,169.67,170.22,169.67,170.22,5970.0
2019-03-06 11:05:00,170.18,170.36,170.17,170.33,1787.0,170.18,170.36,170.17,170.33,1787.0
2019-03-06 11:10:00,170.32,170.33,169.96,170.13,11152.0,170.32,170.33,169.96,170.13,11152.0
2019-03-06 11:15:00,170.12,170.23,169.97,170.18,2598.0,170.12,170.23,169.97,170.18,2598.0
2019-03-06 11:20:00,170.2,170.21,169.77,169.77,6625.0,170.2,170.21,169.77,169.77,6625.0
2019-03-06 11:25:00,169.63,169.74,169.36,169.45,4134.0,169.63,169.74,169.36,169.45,4134.0
2019-03-06 11:30:00,169.45,169.58,169.31,169.58,2402.0,169.45,169.58,169.31,169.58,2402.0
2019-03-06 11:35:00,169.53,169.62,169.33,169.33,4898.0,169.53,169.62,169.33,169.33,4898.0
2019-03-06 11:40:00,169.29,169.32,168.97,169.11,5372.0,169.29,169.32,168.97,169.11,5372.0
2019-03-06 11:45:00,169.21,169.28,169.15,169.23,4648.0,169.21,169.28,169.15,169.23,4648.0
2019-03-06 11:50:00,169.15,169.16,168.97,169.02,9684.0,169.15,169.16,168.97,169.02,9684.0
2019-03-06 11:55:00,169.1,169.12,168.87,168.87,12085.0,169.1,169.12,168.87,168.87,12085.0
2019-03-06 12:00:00,168.9,169.08,168.75,168.99,7302.0,168.9,169.08,168.75,168.99,7302.0
2019-03-06 12:05:00,169.06,169.42,169.05,169.27,8483.0,169.06,169.42,169.05,169.27,8483.0
2019-03-06 12:10:00,169.28,169.43,169.21,169.3,7238.0,169.28,169.43,169.21,169.3,7238.0
2019-03-06 12:15:00,169.27,169.37,169.06,169.06,10692.0,169.27,169.37,169.06,169.06,10692.0
2019-03-06 12:20:00,169.11,169.15,168.82,168.83,7837.0,169.11,169.15,168.82,168.83,7837.0
2019-03-06 12:25:00,168.83,168.88,168.75,168.88,4599.0,168.83,168.88,168.75,168.88,4599.0
2019-03-06 12:30:00,168.95,168.98,168.8,168.95,6082.0,168.95,168.98,168.8,168.95,6082.0
2019-03-06 12:35:00,168.94,169.06,168.88,168.99,7300.0,168.94,169.06,168.88,168.99,7300.0
2019-03-06 12:40:00,168.98,169.0,168.76,168.76,6827.0,168.98,169.0,168.76,168.76,6827.0
2019-03-06 12:45:00,168.7,168.75,167.83,167.98,15768.0,168.7,168.75,167.83,167.98,15768.0
2019-03-06 12:50:00,167.98,168.0,167.6,167.73,15552.0,167.98,168.0,167.6,167.73,15552.0
2019-03-06 12:55:00,167.73,167.84,167.69,167.82,6305.0,167.73,167.84,167.69,167.82,6305.0
2019-03-06 13:00:00,167.82,167.84,167.24,167.24,12284.0,167.82,167.84,167.24,167.24,12284.0
2019-03-06 13:05:00,167.36,167.41,167.26,167.36,8733.0,167.36,167.41,167.26,167.36,8733.0
2019-03-06 13:10:00,167.31,167.7,167.27,167.7,8130.0,167.31,167.7,167.27,167.7,8130.0
2019-03-06 13:15:00,167.77,167.93,167.73,167.77,9623.0,167.77,167.93,167.73,167.77,9623.0
2019-03-06 13:20:00,167.73,167.74,167.01,167.16,27216.0,167.73,167.74,167.01,167.16,27216.0
2019-03-06 13:25:00,167.14,167.71,166.8,167.31,36252.0,167.14,167.71,166.8,167.31,36252.0
2019-03-06 13:30:00,167.49,167.84,167.4,167.84,10741.0,167.49,167.84,167.4,167.84,10741.0
2019-03-06 13:35:00,167.87,168.01,167.84,168.01,18948.0,167.87,168.01,167.84,168.01,18948.0
2019-03-06 13:40:00,168.02,168.06,167.94,168.04,12612.0,168.02,168.06,167.94,168.04,12612.0
2019-03-06 13:45:00,168.04,168.04,167.47,167.47,18217.0,168.04,168.04,167.47,167.47,18217.0
2019-03-06 13:50:00,167.5,167.75,167.43,167.73,8780.0,167.5,167.75,167.43,167.73,8780.0
2019-03-06 13:55:00,167.72,167.79,167.63,167.63,14549.0,167.72,167.79,167.63,167.63,14549.0
2019-03-06 14:00:00,167.63,167.65,167.5,167.53,18949.0,167.63,167.65,167.5,167.53,18949.0
2019-03-06 14:05:00,167.52,167.62,167.51,167.58,12797.0,167.52,167.62,167.51,167.58,12797.0
2019-03-06 14:10:00,167.57,167.64,167.52,167.57,14825.0,167.57,167.64,167.52,167.57,14825.0
2019-03-06 14:15:00,167.6,167.61,167.46,167.59,13534.0,167.6,167.61,167.46,167.59,13534.0
2019-03-06 14:20:00,167.59,167.61,167.36,167.43,15368.0,167.59,167.61,167.36,167.43,15368.0
2019-03-06 14:25:00,167.42,167.6,167.21,167.6,9993.0,167.42,167.6,167.21,167.6,9993.0
2019-03-06 14:30:00,167.62,167.89,167.49,167.53,26560.0,167.62,167.89,167.49,167.53,26560.0
2019-03-06 14:35:00,167.52,167.6,167.52,167.58,9225.0,167.52,167.6,167.52,167.58,9225.0
2019-03-06 14:40:00,167.6,167.71,167.47,167.51,18261.0,167.6,167.71,167.47,167.51,18261.0
2019-03-06 14:45:00,167.58,167.64,167.52,167.59,10841.0,167.58,167.64,167.52,167.59,10841.0
2019-03-06 14:50:00,167.6,167.6,167.15,167.42,17141.0,167.6,167.6,167.15,167.42,17141.0
2019-03-06 14:55:00,167.39,167.55,167.39,167.46,13438.0,167.39,167.55,167.39,167.46,13438.0
2019-03-06 15:00:00,167.39,167.39,167.16,167.21,11889.0,167.39,167.39,167.16,167.21,11889.0
2019-03-06 15:05:00,167.17,167.32,167.01,167.05,22717.0,167.17,167.32,167.01,167.05,22717.0
2019-03-06 15:10:00,167.05,167.21,166.92,166.95,28363.0,167.05,167.21,166.92,166.95,28363.0
2019-03-06 15:15:00,166.97,166.97,166.68,166.9,24775.0,166.97,166.97,166.68,166.9,24775.0
2019-03-06 15:20:00,166.97,166.99,166.65,166.83,16992.0,166.97,166.99,166.65,166.83,16992.0
2019-03-06 15:25:00,166.84,166.86,166.73,166.79,16995.0,166.84,166.86,166.73,166.79,16995.0
2019-03-06 15:30:00,166.81,167.13,166.79,166.93,49132.0,166.81,167.13,166.79,166.93,49132.0
2019-03-06 15:35:00,166.93,167.0,166.9,166.99,14366.0,166.93,167.0,166.9,166.99,14366.0
2019-03-06 15:40:00,166.96,166.98,166.84,166.97,33157.0,166.96,166.98,166.84,166.97,33157.0
2019-03-06 15:45:00,166.98,167.04,166.88,166.99,33166.0,166.98,167.04,166.88,166.99,33166.0
2019-03-06 15:50:00,167.01,167.44,167.0,167.32,57335.0,167.01,167.44,167.0,167.32,57335.0
2019-03-06 15:55:00,167.32,167.39,166.84,167.1,90893.0,167.32,167.39,166.84,167.1,90893.0
2019-03-07 09:30:00,151.0,153.83,151.0,151.57,350525.0,151.0,153.83,151.0,151.57,350525.0
2019-03-07 09:35:00,151.0,151.58,150.05,150.3,209798.0,151.0,151.58,150.05,150.3,209798.0
2019-03-07 09:40:00,150.25,150.8,148.1,148.11,317064.0,150.25,150.8,148.1,148.11,317064.0
2019-03-07 09:45:00,148.1,148.28,146.58,146.6,229850.0,148.1,148.28,146.58,146.6,229850.0
2019-03-07 09:50:00,146.6,147.86,146.37,147.47,167454.0,146.6,147.86,146.37,147.47,167454.0
2019-03-07 09:55:00,147.46,147.47,145.11,145.71,143130.0,147.46,147.47,145.11,145.71,143130.0
2019-03-07 10:00:00,145.71,146.8,145.45,146.6,280713.0,145.71,146.8,145.45,146.6,280713.0
2019-03-07 10:05:00,146.62,146.73,144.8,145.35,200405.0,146.62,146.73,144.8,145.35,200405.0
2019-03-07 10:10:00,145.36,148.08,145.25,147.97,229477.0,145.36,148.08,145.25,147.97,229477.0
2019-03-07 10:15:00,148.0,148.12,146.24,146.31,154158.0,148.0,148.12,146.24,146.31,154158.0
2019-03-07 10:20:00,146.33,147.17,145.72,147.12,111209.0,146.33,147.17,145.72,147.12,111209.0
2019-03-07 10:25:00,147.21,147.68,146.85,147.28,109712.0,147.21,147.68,146.85,147.28,109712.0
2019-03-07 10:30:00,147.23,147.23,145.01,145.03,152445.0,147.23,147.23,145.01,145.03,152445.0
2019-03-07 10:35:00,145.05,145.75,144.64,145.59,152918.0,145.05,145.75,144.64,145.59,152918.0
2019-03-07 10:40:00,145.65,146.33,145.5,146.26,76618.0,145.65,146.33,145.5,146.26,76618.0
2019-03-07 10:45:00,146.2,147.5,146.13,146.73,71745.0,146.2,147.5,146.13,146.73,71745.0
2019-03-07 10:50:00,146.69,146.8,145.87,145.88,43848.0,146.69,146.8,145.87,145.88,43848.0
2019-03-07 10:55:00,145.91,145.98,145.26,145.3,53045.0,145.91,145.98,145.26,145.3,53045.0
2019-03-07 11:00:00,145.27,146.27,145.15,145.55,68087.0,145.27,146.27,145.15,145.55,68087.0
2019-03-07 11:05:00,145.53,146.08,145.35,145.83,64135.0,145.53,146.08,145.35,145.83,64135.0
2019-03-07 11:10:00,145.63,146.6,145.54,146.57,71066.0,145.63,146.6,145.54,146.57,71066.0
2019-03-07 11:15:00,146.63,146.99,146.5,146.72,106155.0,146.63,146.99,146.5,146.72,106155.0
2019-03-07 11:20:00,146.72,146.84,145.32,145.32,51135.0,146.72,146.84,145.32,145.32,51135.0
2019-03-07 11:25:00,145.32,145.93,145.31,145.67,76357.0,145.32,145.93,145.31,145.67,76357.0
2019-03-07 11:30:00,145.67,146.05,145.31,145.44,99333.0,145.67,146.05,145.31,145.44,99333.0
2019-03-07 11:35:00,145.37,145.58,144.76,144.78,123712.0,145.37,145.58,144.76,144.78,123712.0
2019-03-07 11:40:00,144.82,145.58,144.79,145.1,52929.0,144.82,145.58,144.79,145.1,52929.0
2019-03-07 11:45:00,145.0,145.8,144.84,145.65,100717.0,145.0,145.8,144.84,145.65,100717.0
2019-03-07 11:50:00,145.59,145.62,145.07,145.09,47633.0,145.59,145.62,145.07,145.09,47633.0
2019-03-07 11:55:00,145.19,145.39,144.87,144.98,40270.0,145.19,145.39,144.87,144.98,40270.0
2019-03-07 12:00:00,144.87,145.09,144.65,145.04,110078.0,144.87,145.09,144.65,145.04,110078.0
2019-03-07 12:05:00,145.01,145.47,144.74,145.1,65147.0,145.01,145.47,144.74,145.1,65147.0
2019-03-07 12:10:00,145.15,145.68,144.97,145.14,29818.0,145.15,145.68,144.97,145.14,29818.0
2019-03-07 12:15:00,145.08,145.14,144.97,145.14,26637.0,145.08,145.14,144.97,145.14,26637.0
2019-03-07 12:20:00,145.02,145.07,144.2,144.37,45211.0,145.02,145.07,144.2,144.37,45211.0
2019-03-07 12:25:00,144.51,144.76,144.25,144.5,35246.0,144.51,144.76,144.25,144.5,35246.0
2019-03-07 12:30:00,144.42,144.79,144.24,144.69,25416.0,144.42,144.79,144.24,144.69,25416.0
2019-03-07 12:35:00,144.68,144.68,144.33,144.34,16603.0,144.68,144.68,144.33,144.34,16603.0
2019-03-07 12:40:00,144.33,144.7,144.01,144.5,50975.0,144.33,144.7,144.01,144.5,50975.0
2019-03-07 12:45:00,144.5,144.54,144.07,144.25,36294.0,144.5,144.54,144.07,144.25,36294.0
2019-03-07 12:50:00,144.22,144.26,143.5,144.0,35707.0,144.22,144.26,143.5,144.0,35707.0
2019-03-07 12:55:00,143.97,144.0,143.29,143.29,28812.0,143.97,144.0,143.29,143.29,28812.0
2019-03-07 13:00:00,143.29,143.82,143.21,143.5,47790.0,143.29,143.82,143.21,143.5,47790.0
2019-03-07 13:05:00,143.5,143.5,142.64,142.77,47571.0,143.5,143.5,142.64,142.77,47571.0
2019-03-07 13:10:00,142.77,142.81,142.26,142.43,54623.0,142.77,142.81,142.26,142.43,54623.0
2019-03-07 13:15:00,142.47,142.6,142.25,142.44,55021.0,142.47,142.6,142.25,142.44,55021.0
2019-03-07 13:20:00,142.44,142.66,141.05,141.11,128481.0,142.44,142.66,141.05,141.11,128481.0
2019-03-07 13:25:00,141.07,141.3,139.75,140.59,204445.0,141.07,141.3,139.75,140.59,204445.0
2019-03-07 13:30:00,140.71,141.59,140.26,140.5,160777.0,140.71,141.59,140.26,140.5,160777.0
2019-03-07 13:35:00,140.5,141.46,140.38,141.19,100038.0,140.5,141.46,140.38,141.19,100038.0
2019-03-07 13:40:00,141.2,144.19,141.12,143.28,204392.0,141.2,144.19,141.12,143.28,204392.0
2019-03-07 13:45:00,143.29,145.23,142.87,145.09,300884.0,143.29,145.23,142.87,145.09,300884.0
2019-03-07 13:50:00,145.02,145.6,143.56,144.18,135706.0,145.02,145.6,143.56,144.18,135706.0
2019-03-07 13:55:00,144.16,144.21,142.89,143.16,110778.0,144.16,144.21,142.89,143.16,110778.0
2019-03-07 14:00:00,143.14,143.66,143.12,143.19,48089.0,143.14,143.66,143.12,143.19,48089.0
2019-03-07 14:05:00,143.2,143.44,143.07,143.34,59804.0,143.2,143.44,143.07,143.34,59804.0
2019-03-07 14:10:00,143.4,144.29,143.4,143.75,62050.0,143.4,144.29,143.4,143.75,62050.0
2019-03-07 14:15:00,143.74,144.53,143.64,144.31,87897.0,143.74,144.53,143.64,144.31,87897.0
2019-03-07 14:20:00,144.42,145.26,144.42,145.22,73567.0,144.42,145.26,144.42,145.22,73567.0
2019-03-07 14:25:00,145.22,145.88,145.2,145.24,114925.0,145.22,145.88,145.2,145.24,114925.0
2019-03-07 14:30:00,145.22,146.95,145.21,146.9,182881.0,145.22,146.95,145.21,146.9,182881.0
2019-03-07 14:35:00,146.9,147.0,145.87,146.65,100580.0,146.9,147.0,145.87,146.65,100580.0
2019-03-07 14:40:00,146.64,146.64,145.31,145.53,85001.0,146.64,146.64,145.31,145.53,85001.0
2019-03-07 14:45:00,145.53,146.01,145.02,145.17,57778.0,145.53,146.01,145.02,145.17,57778.0
2019-03-07 14:50:00,145.17,145.97,145.11,145.83,50394.0,145.17,145.97,145.11,145.83,50394.0
2019-03-07 14:55:00,145.84,146.54,145.61,145.76,100078.0,145.84,146.54,145.61,145.76,100078.0
2019-03-07 15:00:00,145.78,146.17,145.76,146.03,95060.0,145.78,146.17,145.76,146.03,95060.0
2019-03-07 15:05:00,146.1,146.23,145.87,146.09,80496.0,146.1,146.23,145.87,146.09,80496.0
2019-03-07 15:10:00,146.05,146.05,145.58,145.9,73132.0,146.05,146.05,145.58,145.9,73132.0
2019-03-07 15:15:00,145.94,146.27,145.89,145.99,52239.0,145.94,146.27,145.89,145.99,52239.0
2019-03-07 15:20:00,145.94,147.36,145.94,147.13,125609.0,145.94,147.36,145.94,147.13,125609.0
2019-03-07 15:25:00,147.06,147.76,147.05,147.08,90591.0,147.06,147.76,147.05,147.08,90591.0
2019-03-07 15:30:00,147.11,147.55,146.85,146.87,105599.0,147.11,147.55,146.85,146.87,105599.0
2019-03-07 15:35:00,146.87,147.07,146.45,146.96,153875.0,146.87,147.07,146.45,146.96,153875.0
2019-03-07 15:40:00,146.96,146.96,146.38,146.76,142605.0,146.96,146.96,146.38,146.76,142605.0
2019-03-07 15:45:00,146.76,147.36,146.69,147.3,181793.0,146.76,147.36,146.69,147.3,181793.0
2019-03-07 15:50:00,147.3,147.56,147.0,147.46,166448.0,147.3,147.56,147.0,147.46,166448.0
2019-03-07 15:55:00,147.46,147.7,147.17,147.3,215761.0,147.46,147.7,147.17,147.3,215761.0
2019-03-08 09:30:00,144.0,145.45,144.0,145.1,109557.0,144.0,145.45,144.0,145.1,109557.0
2019-03-08 09:35:00,145.02,147.0,145.02,146.44,61395.0,145.02,147.0,145.02,146.44,61395.0
2019-03-08 09:40:00,146.28,146.48,145.5,145.89,39091.0,146.28,146.48,145.5,145.89,39091.0
2019-03-08 09:45:00,145.89,146.42,145.56,145.78,39361.0,145.89,146.42,145.56,145.78,39361.0
2019-03-08 09:50:00,145.78,146.08,145.07,145.24,58006.0,145.78,146.08,145.07,145.24,58006.0
2019-03-08 09:55:00,145.24,145.44,144.47,144.79,25262.0,145.24,145.44,144.47,144.79,25262.0
2019-03-08 10:00:00,144.81,145.51,144.65,145.5,29056.0,144.81,145.51,144.65,145.5,29056.0
2019-03-08 10:05:00,145.34,145.53,144.72,145.04,20286.0,145.34,145.53,144.72,145.04,20286.0
2019-03-08 10:10:00,145.08,145.17,144.89,145.16,12764.0,145.08,145.17,144.89,145.16,12764.0
2019-03-08 10:15:00,145.16,145.2,144.86,145.09,17714.0,145.16,145.2,144.86,145.09,17714.0
2019-03-08 10:20:00,145.0,145.24,144.77,144.77,13123.0,145.0,145.24,144.77,144.77,13123.0
2019-03-08 10:25:00,144.76,145.22,144.7,144.79,36156.0,144.76,145.22,144.7,144.79,36156.0
2019-03-08 10:30:00,144.95,145.1,144.64,144.7,44185.0,144.95,145.1,144.64,144.7,44185.0
2019-03-08 10:35:00,144.72,144.95,144.5,144.72,43967.0,144.72,144.95,144.5,144.72,43967.0
2019-03-08 10:40:00,144.72,144.94,144.67,144.86,31159.0,144.72,144.94,144.67,144.86,31159.0
2019-03-08 10:45:00,144.83,144.94,144.77,144.88,19884.0,144.83,144.94,144.77,144.88,19884.0
2019-03-08 10:50:00,144.89,144.94,144.47,144.49,28008.0,144.89,144.94,144.47,144.49,28008.0
2019-03-08 10:55:00,144.45,144.64,144.22,144.25,46042.0,144.45,144.64,144.22,144.25,46042.0
2019-03-08 11:00:00,144.26,144.38,143.78,143.92,45332.0,144.26,144.38,143.78,143.92,45332.0
2019-03-08 11:05:00,143.9,143.9,143.75,143.75,16315.0,143.9,143.9,143.75,143.75,16315.0
2019-03-08 11:10:00,143.75,143.75,142.8,142.85,47008.0,143.75,143.75,142.8,142.85,47008.0
2019-03-08 11:15:00,142.83,143.48,142.82,142.99,56241.0,142.83,143.48,142.82,142.99,56241.0
2019-03-08 11:20:00,142.99,143.75,142.96,143.63,73056.0,142.99,143.75,142.96,143.63,73056.0
2019-03-08 11:25:00,143.7,143.84,143.41,143.73,42803.0,143.7,143.84,143.41,143.73,42803.0
2019-03-08 11:30:00,143.66,144.12,143.62,143.73,53432.0,143.66,144.12,143.62,143.73,53432.0
2019-03-08 11:35:00,143.84,144.06,143.63,144.06,25870.0,143.84,144.06,143.63,144.06,25870.0
2019-03-08 11:40:00,144.06,144.24,143.84,144.0,25491.0,144.06,144.24,143.84,144.0,25491.0
2019-03-08 11:45:00,144.0,144.6,144.0,144.55,33324.0,144.0,144.6,144.0,144.55,33324.0
2019-03-08 11:50:00,144.55,144.94,144.48,144.94,31033.0,144.55,144.94,144.48,144.94,31033.0
2019-03-08 11:55:00,144.89,144.89,144.13,144.31,17865.0,144.89,144.89,144.13,144.31,17865.0
2019-03-08 12:00:00,144.34,144.41,144.0,144.07,22625.0,144.34,144.41,144.0,144.07,22625.0
2019-03-08 12:05:00,144.04,144.12,143.88,143.99,13036.0,144.04,144.12,143.88,143.99,13036.0
2019-03-08 12:10:00,143.9,144.25,143.9,144.22,15245.0,143.9,144.25,143.9,144.22,15245.0
2019-03-08 12:15:00,144.23,144.33,143.96,143.96,13923.0,144.23,144.33,143.96,143.96,13923.0
2019-03-08 12:20:00,143.94,144.08,143.91,144.01,25723.0,143.94,144.08,143.91,144.01,25723.0
2019-03-08 12:25:00,144.06,144.37,144.03,144.37,8111.0,144.06,144.37,144.03,144.37,8111.0
2019-03-08 12:30:00,144.36,144.36,144.11,144.15,11326.0,144.36,144.36,144.11,144.15,11326.0
2019-03-08 12:35:00,144.18,144.22,143.93,144.02,20386.0,144.18,144.22,143.93,144.02,20386.0
2019-03-08 12:40:00,143.99,144.0,143.66,143.68,9588.0,143.99,144.0,143.66,143.68,9588.0
2019-03-08 12:45:00,143.68,143.72,143.43,143.45,17993.0,143.68,143.72,143.43,143.45,17993.0
2019-03-08 12:50:00,143.44,143.44,143.05,143.17,21993.0,143.44,143.44,143.05,143.17,21993.0
2019-03-08 12:55:00,143.12,143.16,143.0,143.03,15236.0,143.12,143.16,143.0,143.03,15236.0
2019-03-08 13:00:00,143.03,143.34,143.0,143.17,30849.0,143.03,143.34,143.0,143.17,30849.0
2019-03-08 13:05:00,143.1,143.23,142.6,142.61,24678.0,143.1,143.23,142.6,142.61,24678.0
2019-03-08 13:10:00,142.61,142.71,142.33,142.51,25342.0,142.61,142.71,142.33,142.51,25342.0
2019-03-08 13:15:00,142.48,142.55,142.35,142.48,52199.0,142.48,142.55,142.35,142.48,52199.0
2019-03-08 13:20:00,142.48,142.51,141.83,141.91,22335.0,142.48,142.51,141.83,141.91,22335.0
2019-03-08 13:25:00,141.9,142.11,141.71,141.71,40601.0,141.9,142.11,141.71,141.71,40601.0
2019-03-08 13:30:00,141.71,141.72,141.38,141.41,25019.0,141.71,141.72,141.38,141.41,25019.0
2019-03-08 13:35:00,141.39,141.64,141.1,141.48,42373.0,141.39,141.64,141.1,141.48,42373.0
2019-03-08 13:40:00,141.5,141.97,141.4,141.76,53365.0,141.5,141.97,141.4,141.76,53365.0
2019-03-08 13:45:00,141.78,141.79,141.4,141.5,84111.0,141.78,141.79,141.4,141.5,84111.0
2019-03-08 13:50:00,141.5,141.55,140.76,140.76,80096.0,141.5,141.55,140.76,140.76,80096.0
2019-03-08 13:55:00,140.7,140.7,140.25,140.53,79904.0,140.7,140.7,140.25,140.53,79904.0
2019-03-08 14:00:00,140.54,141.07,140.42,140.51,75276.0,140.54,141.07,140.42,140.51,75276.0
2019-03-08 14:05:00,140.61,140.61,139.48,139.66,83730.0,140.61,140.61,139.48,139.66,83730.0
2019-03-08 14:10:00,139.68,139.83,139.02,139.68,61373.0,139.68,139.83,139.02,139.68,61373.0
2019-03-08 14:15:00,139.69,140.06,139.44,139.62,71064.0,139.69,140.06,139.44,139.62,71064.0
2019-03-08 14:20:00,139.7,140.91,139.61,140.46,90369.0,139.7,140.91,139.61,140.46,90369.0
2019-03-08 14:25:00,140.44,140.45,139.47,139.67,70032.0,140.44,140.45,139.47,139.67,70032.0
2019-03-08 14:30:00,139.84,139.88,139.56,139.86,20435.0,139.84,139.88,139.56,139.86,20435.0
2019-03-08 14:35:00,139.89,140.68,139.86,140.28,47222.0,139.89,140.68,139.86,140.28,47222.0
2019-03-08 14:40:00,140.35,141.5,140.33,141.5,55329.0,140.35,141.5,140.33,141.5,55329.0
2019-03-08 14:45:00,141.47,142.06,141.33,141.65,61172.0,141.47,142.06,141.33,141.65,61172.0
2019-03-08 14:50:00,141.67,141.73,141.4,141.51,50553.0,141.67,141.73,141.4,141.51,50553.0
2019-03-08 14:55:00,141.52,141.94,141.01,141.3,66169.0,141.52,141.94,141.01,141.3,66169.0
2019-03-08 15:00:00,141.18,141.19,140.74,141.02,45950.0,141.18,141.19,140.74,141.02,45950.0
2019-03-08 15:05:00,140.97,141.45,140.93,141.28,39880.0,140.97,141.45,140.93,141.28,39880.0
2019-03-08 15:10:00,141.31,141.53,141.27,141.53,42220.0,141.31,141.53,141.27,141.53,42220.0
2019-03-08 15:15:00,141.53,141.83,141.42,141.42,30451.0,141.53,141.83,141.42,141.42,30451.0
2019-03-08 15:20:00,141.41,142.43,141.41,142.43,55551.0,141.41,142.43,141.41,142.43,55551.0
2019-03-08 15:25:00,142.43,142.8,142.13,142.47,59400.0,142.43,142.8,142.13,142.47,59400.0
2019-03-08 15:30:00,142.5,142.6,142.24,142.37,73902.0,142.5,142.6,142.24,142.37,73902.0
2019-03-08 15:35:00,142.39,142.45,141.76,142.1,71980.0,142.39,142.45,141.76,142.1,71980.0
2019-03-08 15:40:00,142.11,142.65,141.96,142.32,81643.0,142.11,142.65,141.96,142.32,81643.0
2019-03-08 15:45:00,142.35,143.06,142.35,142.79,112172.0,142.35,143.06,142.35,142.79,112172.0
2019-03-08 15:50:00,142.77,143.45,142.71,143.32,142028.0,142.77,143.45,142.71,143.32,142028.0
2019-03-08 15:55:00,143.33,143.77,143.3,143.52,162091.0,143.33,143.77,143.3,143.52,162091.0
2019-03-11 09:30:00,143.27,143.91,141.76,143.91,50605.0,143.27,143.91,141.76,143.91,50605.0
2019-03-11 09:35:00,143.94,144.41,143.53,143.98,49030.0,143.94,144.41,143.53,143.98,49030.0
2019-03-11 09:40:00,143.9,144.04,142.77,143.0,36002.0,143.9,144.04,142.77,143.0,36002.0
2019-03-11 09:45:00,143.0,143.53,142.65,142.75,60905.0,143.0,143.53,142.65,142.75,60905.0
2019-03-11 09:50:00,142.83,143.07,142.5,142.71,39811.0,142.83,143.07,142.5,142.71,39811.0
2019-03-11 09:55:00,142.6,142.8,141.21,141.62,46679.0,142.6,142.8,141.21,141.62,46679.0
2019-03-11 10:00:00,141.62,142.15,141.62,142.01,18657.0,141.62,142.15,141.62,142.01,18657.0
2019-03-11 10:05:00,142.0,142.18,141.39,141.75,33692.0,142.0,142.18,141.39,141.75,33692.0
2019-03-11 10:10:00,141.84,142.21,141.61,142.06,23683.0,141.84,142.21,141.61,142.06,23683.0
2019-03-11 10:15:00,142.05,142.21,141.69,142.18,42140.0,142.05,142.21,141.69,142.18,42140.0
2019-03-11 10:20:00,142.22,142.58,142.16,142.38,42076.0,142.22,142.58,142.16,142.38,42076.0
2019-03-11 10:25:00,142.39,142.46,141.93,142.05,19041.0,142.39,142.46,141.93,142.05,19041.0
2019-03-11 10:30:00,142.04,142.15,141.92,141.96,29344.0,142.04,142.15,141.92,141.96,29344.0
2019-03-11 10:35:00,141.96,142.01,141.65,141.84,53155.0,141.96,142.01,141.65,141.84,53155.0
2019-03-11 10:40:00,141.84,142.17,141.82,142.02,16186.0,141.84,142.17,141.82,142.02,16186.0
2019-03-11 10:45:00,141.97,142.67,141.93,142.51,20691.0,141.97,142.67,141.93,142.51,20691.0
2019-03-11 10:50:00,142.56,142.72,142.5,142.57,16990.0,142.56,142.72,142.5,142.57,16990.0
2019-03-11 10:55:00,142.52,142.68,142.1,142.1,24261.0,142.52,142.68,142.1,142.1,24261.0
2019-03-11 11:00:00,142.11,142.26,141.82,142.1,13568.0,142.11,142.26,141.82,142.1,13568.0
2019-03-11 11:05:00,142.16,142.85,142.08,142.76,18240.0,142.16,142.85,142.08,142.76,18240.0
2019-03-11 11:10:00,142.83,142.98,142.72,142.8,21491.0,142.83,142.98,142.72,142.8,21491.0
2019-03-11 11:15:00,142.81,142.95,142.67,142.83,33989.0,142.81,142.95,142.67,142.83,33989.0
2019-03-11 11:20:00,142.8,143.07,142.74,143.05,24118.0,142.8,143.07,142.74,143.05,24118.0
2019-03-11 11:25:00,142.98,143.07,142.75,142.75,11956.0,142.98,143.07,142.75,142.75,11956.0
2019-03-11 11:30:00,142.75,143.01,142.68,142.97,25800.0,142.75,143.01,142.68,142.97,25800.0
2019-03-11 11:35:00,143.0,143.0,142.58,142.64,10467.0,143.0,143.0,142.58,142.64,10467.0
2019-03-11 11:40:00,142.7,142.7,142.36,142.46,10949.0,142.7,142.7,142.36,142.46,10949.0
2019-03-11 11:45:00,142.46,142.54,142.37,142.48,8450.0,142.46,142.54,142.37,142.48,8450.0
2019-03-11 11:50:00,142.45,142.53,141.82,141.86,17531.0,142.45,142.53,141.82,141.86,17531.0
2019-03-11 11:55:00,141.91,142.44,141.91,142.26,14036.0,141.91,142.44,141.91,142.26,14036.0
2019-03-11 12:00:00,142.34,142.41,142.13,142.25,19066.0,142.34,142.41,142.13,142.25,19066.0
2019-03-11 12:05:00,142.19,142.22,142.07,142.13,6311.0,142.19,142.22,142.07,142.13,6311.0
2019-03-11 12:10:00,142.21,142.26,142.15,142.25,6526.0,142.21,142.26,142.15,142.25,6526.0
2019-03-11 12:15:00,142.29,142.44,142.23,142.31,28606.0,142.29,142.44,142.23,142.31,28606.0
2019-03-11 12:20:00,142.31,142.36,142.24,142.34,13425.0,142.31,142.36,142.24,142.34,13425.0
2019-03-11 12:25:00,142.34,142.86,142.28,142.85,21177.0,142.34,142.86,142.28,142.85,21177.0
2019-03-11 12:30:00,142.87,143.71,142.87,143.61,33137.0,142.87,143.71,142.87,143.61,33137.0
2019-03-11 12:35:00,143.59,143.62,143.29,143.37,26645.0,143.59,143.62,143.29,143.37,26645.0
2019-03-11 12:40:00,143.43,143.43,143.14,143.34,14156.0,143.43,143.43,143.14,143.34,14156.0
2019-03-11 12:45:00,143.34,143.66,143.28,143.59,11393.0,143.34,143.66,143.28,143.59,11393.0
2019-03-11 12:50:00,143.56,143.89,143.53,143.89,24454.0,143.56,143.89,143.53,143.89,24454.0
2019-03-11 12:55:00,143.86,143.86,143.53,143.69,39509.0,143.86,143.86,143.53,143.69,39509.0
2019-03-11 13:00:00,143.73,143.87,143.62,143.87,17349.0,143.73,143.87,143.62,143.87,17349.0
2019-03-11 13:05:00,143.84,143.84,143.58,143.74,10944.0,143.84,143.84,143.58,143.74,10944.0
2019-03-11 13:10:00,143.71,143.8,143.46,143.8,14289.0,143.71,143.8,143.46,143.8,14289.0
2019-03-11 13:15:00,143.8,144.08,143.76,144.07,16803.0,143.8,144.08,143.76,144.07,16803.0
2019-03-11 13:20:00,144.07,144.39,144.05,144.37,18921.0,144.07,144.39,144.05,144.37,18921.0
2019-03-11 13:25:00,144.39,144.63,144.37,144.58,23350.0,144.39,144.63,144.37,144.58,23350.0
2019-03-11 13:30:00,144.57,144.92,144.56,144.9,24127.0,144.57,144.92,144.56,144.9,24127.0
2019-03-11 13:35:00,144.85,145.28,144.79,145.11,35568.0,144.85,145.28,144.79,145.11,35568.0
2019-03-11 13:40:00,145.11,145.31,144.9,144.97,42652.0,145.11,145.31,144.9,144.97,42652.0
2019-03-11 13:45:00,145.08,145.08,144.17,144.5,36850.0,145.08,145.08,144.17,144.5,36850.0
2019-03-11 13:50:00,144.56,144.74,144.45,144.6,19446.0,144.56,144.74,144.45,144.6,19446.0
2019-03-11 13:55:00,144.61,144.67,144.55,144.56,14452.0,144.61,144.67,144.55,144.56,14452.0
2019-03-11 14:00:00,144.49,144.52,144.01,144.1,18514.0,144.49,144.52,144.01,144.1,18514.0
2019-03-11 14:05:00,144.1,144.26,144.1,144.15,21297.0,144.1,144.26,144.1,144.15,21297.0
2019-03-11 14:10:00,144.15,144.4,144.14,144.34,14032.0,144.15,144.4,144.14,144.34,14032.0
2019-03-11 14:15:00,144.38,144.39,144.12,144.37,14054.0,144.38,144.39,144.12,144.37,14054.0
2019-03-11 14:20:00,144.37,144.37,143.79,144.0,16482.0,144.37,144.37,143.79,144.0,16482.0
2019-03-11 14:25:00,144.0,144.06,143.63,143.93,37096.0,144.0,144.06,143.63,143.93,37096.0
2019-03-11 14:30:00,143.93,144.09,143.91,144.08,6622.0,143.93,144.09,143.91,144.08,6622.0
2019-03-11 14:35:00,144.1,144.37,144.0,144.3,17905.0,144.1,144.37,144.0,144.3,17905.0
2019-03-11 14:40:00,144.29,144.46,144.29,144.42,19518.0,144.29,144.46,144.29,144.42,19518.0
2019-03-11 14:45:00,144.41,144.48,144.26,144.45,14305.0,144.41,144.48,144.26,144.45,14305.0
2019-03-11 14:50:00,144.48,144.48,144.32,144.38,13782.0,144.48,144.48,144.32,144.38,13782.0
2019-03-11 14:55:00,144.38,144.54,144.34,144.54,11126.0,144.38,144.54,144.34,144.54,11126.0
2019-03-11 15:00:00,144.54,144.62,144.48,144.57,15375.0,144.54,144.62,144.48,144.57,15375.0
2019-03-11 15:05:00,144.6,144.87,144.56,144.63,18632.0,144.6,144.87,144.56,144.63,18632.0
2019-03-11 15:10:00,144.63,144.83,144.6,144.72,23461.0,144.63,144.83,144.6,144.72,23461.0
2019-03-11 15:15:00,144.72,144.89,144.67,144.67,16624.0,144.72,144.89,144.67,144.67,16624.0
2019-03-11 15:20:00,144.67,144.8,144.6,144.71,20526.0,144.67,144.8,144.6,144.71,20526.0
2019-03-11 15:25:00,144.69,144.69,144.35,144.5,25617.0,144.69,144.69,144.35,144.5,25617.0
2019-03-11 15:30:00,144.52,144.8,144.52,144.8,24706.0,144.52,144.8,144.52,144.8,24706.0
2019-03-11 15:35:00,144.83,145.03,144.78,144.9,36639.0,144.83,145.03,144.78,144.9,36639.0
2019-03-11 15:40:00,144.89,145.04,144.65,145.02,30938.0,144.89,145.04,144.65,145.02,30938.0
2019-03-11 15:45:00,145.03,145.44,145.03,145.27,55973.0,145.03,145.44,145.03,145.27,55973.0
2019-03-11 15:50:00,145.24,145.51,145.01,145.32,70515.0,145.24,145.51,145.01,145.32,70515.0
2019-03-11 15:55:00,145.34,145.56,144.86,145.05,161221.0,145.34,145.56,144.86,145.05,161221.0
2019-03-12 09:30:00,144.78,144.79,143.33,144.34,18347.0,144.78,144.79,143.33,144.34,18347.0
2019-03-12 09:35:00,144.12,144.32,143.31,143.37,13724.0,144.12,144.32,143.31,143.37,13724.0
2019-03-12 09:40:00,143.37,143.43,143.03,143.1,19043.0,143.37,143.43,143.03,143.1,19043.0
2019-03-12 09:45:00,143.07,143.23,142.67,142.82,28719.0,143.07,143.23,142.67,142.82,28719.0
2019-03-12 09:50:00,142.82,142.83,142.0,142.07,14327.0,142.82,142.83,142.0,142.07,14327.0
2019-03-12 09:55:00,142.06,142.5,142.0,142.44,14444.0,142.06,142.5,142.0,142.44,14444.0
2019-03-12 10:00:00,142.49,142.77,142.25,142.66,14135.0,142.49,142.77,142.25,142.66,14135.0
2019-03-12 10:05:00,142.7,142.72,142.29,142.34,16513.0,142.7,142.72,142.29,142.34,16513.0
2019-03-12 10:10:00,142.26,142.34,142.04,142.22,18679.0,142.26,142.34,142.04,142.22,18679.0
2019-03-12 10:15:00,142.19,142.32,141.79,142.21,36728.0,142.19,142.32,141.79,142.21,36728.0
2019-03-12 10:20:00,142.26,142.5,141.97,142.07,22501.0,142.26,142.5,141.97,142.07,22501.0
2019-03-12 10:25:00,142.14,142.51,142.0,142.42,26666.0,142.14,142.51,142.0,142.42,26666.0
2019-03-12 10:30:00,142.41,142.41,141.66,141.72,15900.0,142.41,142.41,141.66,141.72,15900.0
2019-03-12 10:35:00,141.78,142.3,141.72,142.09,44007.0,141.78,142.3,141.72,142.09,44007.0
2019-03-12 10:40:00,142.12,142.12,141.64,141.64,4040.0,142.12,142.12,141.64,141.64,4040.0
2019-03-12 10:45:00,141.54,141.57,141.29,141.45,21188.0,141.54,141.57,141.29,141.45,21188.0
2019-03-12 10:50:00,141.5,141.9,141.46,141.84,13411.0,141.5,141.9,141.46,141.84,13411.0
2019-03-12 10:55:00,141.81,142.07,141.75,141.89,23836.0,141.81,142.07,141.75,141.89,23836.0
2019-03-12 11:00:00,141.93,142.1,141.8,142.02,10203.0,141.93,142.1,141.8,142.02,10203.0
2019-03-12 11:05:00,141.96,142.02,141.72,141.92,11033.0,141.96,142.02,141.72,141.92,11033.0
2019-03-12 11:10:00,141.95,141.95,141.5,141.5,10013.0,141.95,141.95,141.5,141.5,10013.0
2019-03-12 11:15:00,141.6,141.66,141.27,141.59,8426.0,141.6,141.66,141.27,141.59,8426.0
2019-03-12 11:20:00,141.65,141.84,141.59,141.62,11830.0,141.65,141.84,141.59,141.62,11830.0
2019-03-12 11:25:00,141.58,141.62,141.41,141.49,8100.0,141.58,141.62,141.41,141.49,8100.0
2019-03-12 11:30:00,141.49,141.86,141.42,141.85,10357.0,141.49,141.86,141.42,141.85,10357.0
2019-03-12 11:35:00,141.9,142.03,141.85,141.85,29908.0,141.9,142.03,141.85,141.85,29908.0
2019-03-12 11:40:00,141.86,142.05,141.81,141.98,13400.0,141.86,142.05,141.81,141.98,13400.0
2019-03-12 11:45:00,142.0,142.15,141.96,142.04,22418.0,142.0,142.15,141.96,142.04,22418.0
2019-03-12 11:50:00,142.05,142.14,141.81,142.06,40509.0,142.05,142.14,141.81,142.06,40509.0
2019-03-12 11:55:00,142.04,142.24,142.0,142.03,30000.0,142.04,142.24,142.0,142.03,30000.0
2019-03-12 12:00:00,142.06,142.2,141.88,142.04,39765.0,142.06,142.2,141.88,142.04,39765.0
2019-03-12 12:05:00,142.04,142.26,142.0,142.15,5847.0,142.04,142.26,142.0,142.15,5847.0
2019-03-12 12:10:00,142.15,142.18,142.02,142.02,5200.0,142.15,142.18,142.02,142.02,5200.0
2019-03-12 12:15:00,142.04,142.1,141.98,141.98,10332.0,142.04,142.1,141.98,141.98,10332.0
2019-03-12 12:20:00,142.05,142.18,141.9,142.13,11150.0,142.05,142.18,141.9,142.13,11150.0
2019-03-12 12:25:00,142.17,142.26,142.13,142.16,4720.0,142.17,142.26,142.13,142.16,4720.0
2019-03-12 12:30:00,142.16,142.21,141.97,141.99,8688.0,142.16,142.21,141.97,141.99,8688.0
2019-03-12 12:35:00,142.0,142.11,141.89,141.94,37406.0,142.0,142.11,141.89,141.94,37406.0
2019-03-12 12:40:00,141.97,142.07,141.94,142.01,8555.0,141.97,142.07,141.94,142.01,8555.0
2019-03-12 12:45:00,142.0,142.16,141.97,142.09,4518.0,142.0,142.16,141.97,142.09,4518.0
2019-03-12 12:50:00,142.03,142.11,141.95,142.09,7722.0,142.03,142.11,141.95,142.09,7722.0
2019-03-12 12:55:00,142.15,142.29,142.06,142.22,9448.0,142.15,142.29,142.06,142.22,9448.0
2019-03-12 13:00:00,142.25,142.25,142.06,142.13,8504.0,142.25,142.25,142.06,142.13,8504.0
2019-03-12 13:05:00,142.12,142.27,142.12,142.25,6521.0,142.12,142.27,142.12,142.25,6521.0
2019-03-12 13:10:00,142.22,142.22,142.04,142.05,2600.0,142.22,142.22,142.04,142.05,2600.0
2019-03-12 13:15:00,142.06,142.06,141.94,141.94,22199.0,142.06,142.06,141.94,141.94,22199.0
2019-03-12 13:20:00,142.0,142.06,141.94,142.0,25216.0,142.0,142.06,141.94,142.0,25216.0
2019-03-12 13:25:00,141.97,142.06,141.97,141.99,8877.0,141.97,142.06,141.97,141.99,8877.0
2019-03-12 13:30:00,141.99,142.02,141.9,142.0,24242.0,141.99,142.02,141.9,142.0,24242.0
2019-03-12 13:35:00,142.02,142.02,141.95,141.97,9545.0,142.02,142.02,141.95,141.97,9545.0
2019-03-12 13:40:00,141.99,142.04,141.98,141.99,10615.0,141.99,142.04,141.98,141.99,10615.0
2019-03-12 13:45:00,141.98,142.04,141.75,141.84,33484.0,141.98,142.04,141.75,141.84,33484.0
2019-03-12 13:50:00,141.89,142.03,141.89,141.97,16280.0,141.89,142.03,141.89,141.97,16280.0
2019-03-12 13:55:00,141.97,142.05,141.93,142.01,26364.0,141.97,142.05,141.93,142.01,26364.0
2019-03-12 14:00:00,142.05,142.37,142.04,142.3,7820.0,142.05,142.37,142.04,142.3,7820.0
2019-03-12 14:05:00,142.3,142.34,142.18,142.18,11253.0,142.3,142.34,142.18,142.18,11253.0
2019-03-12 14:10:00,142.21,142.24,142.08,142.16,70543.0,142.21,142.24,142.08,142.16,70543.0
2019-03-12 14:15:00,142.15,142.27,142.14,142.17,25410.0,142.15,142.27,142.14,142.17,25410.0
2019-03-12 14:20:00,142.17,142.17,141.88,141.91,8382.0,142.17,142.17,141.88,141.91,8382.0
2019-03-12 14:25:00,141.87,141.89,141.7,141.71,15193.0,141.87,141.89,141.7,141.71,15193.0
2019-03-12 14:30:00,141.71,141.97,141.7,141.78,21393.0,141.71,141.97,141.7,141.78,21393.0
2019-03-12 14:35:00,141.77,141.79,141.56,141.58,11453.0,141.77,141.79,141.56,141.58,11453.0
2019-03-12 14:40:00,141.6,141.71,141.58,141.61,14809.0,141.6,141.71,141.58,141.61,14809.0
2019-03-12 14:45:00,141.61,141.75,141.59,141.71,19932.0,141.61,141.75,141.59,141.71,19932.0
2019-03-12 14:50:00,141.75,141.75,141.57,141.61,16054.0,141.75,141.75,141.57,141.61,16054.0
2019-03-12 14:55:00,141.6,141.67,141.56,141.67,11571.0,141.6,141.67,141.56,141.67,11571.0
2019-03-12 15:00:00,141.65,142.02,141.65,141.95,42652.0,141.65,142.02,141.65,141.95,42652.0
2019-03-12 15:05:00,141.94,142.12,141.86,142.07,21386.0,141.94,142.12,141.86,142.07,21386.0
2019-03-12 15:10:00,142.08,142.29,142.07,142.22,27151.0,142.08,142.29,142.07,142.22,27151.0
2019-03-12 15:15:00,142.24,142.27,142.04,142.09,18748.0,142.24,142.27,142.04,142.09,18748.0
2019-03-12 15:20:00,142.13,142.14,141.94,142.0,17864.0,142.13,142.14,141.94,142.0,17864.0
2019-03-12 15:25:00,142.03,142.29,142.02,142.24,35661.0,142.03,142.29,142.02,142.24,35661.0
2019-03-12 15:30:00,142.21,142.28,142.16,142.27,21787.0,142.21,142.28,142.16,142.27,21787.0
2019-03-12 15:35:00,142.27,142.41,142.18,142.38,22299.0,142.27,142.41,142.18,142.38,22299.0
2019-03-12 15:40:00,142.37,142.55,142.31,142.55,20484.0,142.37,142.55,142.31,142.55,20484.0
2019-03-12 15:45:00,142.53,142.67,142.41,142.43,31481.0,142.53,142.67,142.41,142.43,31481.0
2019-03-12 15:50:00,142.44,142.68,142.38,142.39,45866.0,142.44,142.68,142.38,142.39,45866.0
2019-03-12 15:55:00,142.36,142.54,142.13,142.52,109902.0,142.36,142.54,142.13,142.52,109902.0
2019-03-13 09:30:00,142.59,142.71,142.01,142.5,11630.0,142.59,142.71,142.01,142.5,11630.0
2019-03-13 09:35:00,142.31,143.3,142.3,143.03,14462.0,142.31,143.3,142.3,143.03,14462.0
2019-03-13 09:40:00,143.16,143.81,142.78,143.02,22047.0,143.16,143.81,142.78,143.02,22047.0
2019-03-13 09:45:00,143.02,143.8,143.01,143.47,35694.0,143.02,143.8,143.01,143.47,35694.0
2019-03-13 09:50:00,143.66,143.99,143.55,143.91,32453.0,143.66,143.99,143.55,143.91,32453.0
2019-03-13 09:55:00,143.94,144.46,143.85,144.17,25021.0,143.94,144.46,143.85,144.17,25021.0
2019-03-13 10:00:00,144.13,145.0,144.12,144.8,30619.0,144.13,145.0,144.12,144.8,30619.0
2019-03-13 10:05:00,144.85,145.28,144.85,145.11,20807.0,144.85,145.28,144.85,145.11,20807.0
2019-03-13 10:10:00,145.05,145.21,144.83,144.99,19026.0,145.05,145.21,144.83,144.99,19026.0
2019-03-13 10:15:00,144.94,145.1,144.62,144.69,27343.0,144.94,145.1,144.62,144.69,27343.0
2019-03-13 10:20:00,144.6,144.61,144.03,144.03,11537.0,144.6,144.61,144.03,144.03,11537.0
2019-03-13 10:25:00,144.0,144.41,144.0,144.32,21843.0,144.0,144.41,144.0,144.32,21843.0
2019-03-13 10:30:00,144.25,144.53,144.16,144.35,21211.0,144.25,144.53,144.16,144.35,21211.0
2019-03-13 10:35:00,144.39,144.39,143.89,144.03,9296.0,144.39,144.39,143.89,144.03,9296.0
2019-03-13 10:40:00,143.98,144.3,143.96,144.26,11067.0,143.98,144.3,143.96,144.26,11067.0
2019-03-13 10:45:00,144.25,144.75,144.13,144.59,22403.0,144.25,144.75,144.13,144.59,22403.0
2019-03-13 10:50:00,144.63,144.95,144.49,144.72,14043.0,144.63,144.95,144.49,144.72,14043.0
2019-03-13 10:55:00,144.67,145.17,144.67,145.15,28961.0,144.67,145.17,144.67,145.15,28961.0
2019-03-13 11:00:00,145.15,145.26,144.85,144.93,27801.0,145.15,145.26,144.85,144.93,27801.0
2019-03-13 11:05:00,144.96,144.99,144.52,144.6,10007.0,144.96,144.99,144.52,144.6,10007.0
2019-03-13 11:10:00,144.53,144.7,144.39,144.65,11226.0,144.53,144.7,144.39,144.65,11226.0
2019-03-13 11:15:00,144.68,144.89,144.67,144.82,11907.0,144.68,144.89,144.67,144.82,11907.0
2019-03-13 11:20:00,144.81,144.81,144.48,144.56,12785.0,144.81,144.81,144.48,144.56,12785.0
2019-03-13 11:25:00,144.65,144.67,144.44,144.53,12250.0,144.65,144.67,144.44,144.53,12250.0
2019-03-13 11:30:00,144.53,144.68,144.46,144.53,14747.0,144.53,144.68,144.46,144.53,14747.0
2019-03-13 11:35:00,144.58,144.72,144.48,144.64,9266.0,144.58,144.72,144.48,144.64,9266.0
2019-03-13 11:40:00,144.66,145.05,144.57,144.99,32084.0,144.66,145.05,144.57,144.99,32084.0
2019-03-13 11:45:00,145.0,145.11,144.95,145.01,16087.0,145.0,145.11,144.95,145.01,16087.0
2019-03-13 11:50:00,144.97,145.07,144.79,144.98,24829.0,144.97,145.07,144.79,144.98,24829.0
2019-03-13 11:55:00,144.91,145.12,144.87,145.11,24818.0,144.91,145.12,144.87,145.11,24818.0
2019-03-13 12:00:00,145.15,145.58,145.08,145.43,20940.0,145.15,145.58,145.08,145.43,20940.0
2019-03-13 12:05:00,145.4,145.46,145.04,145.18,13895.0,145.4,145.46,145.04,145.18,13895.0
2019-03-13 12:10:00,145.15,145.4,145.15,145.37,8441.0,145.15,145.4,145.15,145.37,8441.0
2019-03-13 12:15:00,145.39,145.45,144.92,144.92,6755.0,145.39,145.45,144.92,144.92,6755.0
2019-03-13 12:20:00,144.94,145.17,144.9,145.07,4800.0,144.94,145.17,144.9,145.07,4800.0
2019-03-13 12:25:00,145.08,145.09,144.81,144.86,4710.0,145.08,145.09,144.81,144.86,4710.0
2019-03-13 12:30:00,144.87,144.92,144.65,144.69,4134.0,144.87,144.92,144.65,144.69,4134.0
2019-03-13 12:35:00,144.65,144.68,144.49,144.62,4848.0,144.65,144.68,144.49,144.62,4848.0
2019-03-13 12:40:00,144.63,144.65,144.51,144.59,3608.0,144.63,144.65,144.51,144.59,3608.0
2019-03-13 12:45:00,144.49,144.49,144.24,144.35,1707.0,144.49,144.49,144.24,144.35,1707.0
2019-03-13 12:50:00,144.36,144.36,144.23,144.24,5193.0,144.36,144.36,144.23,144.24,5193.0
2019-03-13 12:55:00,144.24,144.24,144.1,144.24,9368.0,144.24,144.24,144.1,144.24,9368.0
2019-03-13 13:00:00,144.24,144.27,144.08,144.08,6825.0,144.24,144.27,144.08,144.08,6825.0
2019-03-13 13:05:00,144.08,144.08,143.97,144.03,4067.0,144.08,144.08,143.97,144.03,4067.0
2019-03-13 13:10:00,144.06,144.23,143.9,144.02,8784.0,144.06,144.23,143.9,144.02,8784.0
2019-03-13 13:15:00,144.02,144.11,144.02,144.11,1850.0,144.02,144.11,144.02,144.11,1850.0
2019-03-13 13:20:00,144.15,144.19,144.07,144.19,4692.0,144.15,144.19,144.07,144.19,4692.0
2019-03-13 13:25:00,144.23,144.32,144.09,144.27,6728.0,144.23,144.32,144.09,144.27,6728.0
2019-03-13 13:30:00,144.3,144.4,144.2,144.4,6100.0,144.3,144.4,144.2,144.4,6100.0
2019-03-13 13:35:00,144.5,144.57,144.3,144.33,16918.0,144.5,144.57,144.3,144.33,16918.0
2019-03-13 13:40:00,144.29,144.3,143.92,143.95,6546.0,144.29,144.3,143.92,143.95,6546.0
2019-03-13 13:45:00,143.91,143.91,143.77,143.81,7305.0,143.91,143.91,143.77,143.81,7305.0
2019-03-13 13:50:00,143.81,143.81,143.62,143.66,6873.0,143.81,143.81,143.62,143.66,6873.0
2019-03-13 13:55:00,143.63,143.63,143.21,143.21,13849.0,143.63,143.63,143.21,143.21,13849.0
2019-03-13 14:00:00,143.18,143.35,143.02,143.35,36375.0,143.18,143.35,143.02,143.35,36375.0
2019-03-13 14:05:00,143.31,143.99,143.28,143.94,13341.0,143.31,143.99,143.28,143.94,13341.0
2019-03-13 14:10:00,143.97,144.14,143.87,144.12,22207.0,143.97,144.14,143.87,144.12,22207.0
2019-03-13 14:15:00,144.11,144.12,143.85,143.85,9562.0,144.11,144.12,143.85,143.85,9562.0
2019-03-13 14:20:00,143.94,144.02,143.86,143.91,4442.0,143.94,144.02,143.86,143.91,4442.0
2019-03-13 14:25:00,143.99,144.03,143.77,143.85,15698.0,143.99,144.03,143.77,143.85,15698.0
2019-03-13 14:30:00,143.88,143.88,143.67,143.78,8933.0,143.88,143.88,143.67,143.78,8933.0
2019-03-13 14:35:00,143.77,143.77,143.4,143.46,12100.0,143.77,143.77,143.4,143.46,12100.0
2019-03-13 14:40:00,143.46,143.53,143.25,143.28,15446.0,143.46,143.53,143.25,143.28,15446.0
2019-03-13 14:45:00,143.25,143.28,142.95,142.99,17219.0,143.25,143.28,142.95,142.99,17219.0
2019-03-13 14:50:00,143.02,143.38,142.92,143.31,7980.0,143.02,143.38,142.92,143.31,7980.0
2019-03-13 14:55:00,143.38,143.5,143.37,143.42,9905.0,143.38,143.5,143.37,143.42,9905.0
2019-03-13 15:00:00,143.4,143.46,143.22,143.39,7961.0,143.4,143.46,143.22,143.39,7961.0
2019-03-13 15:05:00,143.39,143.45,143.23,143.27,5295.0,143.39,143.45,143.23,143.27,5295.0
2019-03-13 15:10:00,143.3,143.4,143.23,143.26,6977.0,143.3,143.4,143.23,143.26,6977.0
2019-03-13 15:15:00,143.23,143.35,143.14,143.18,9634.0,143.23,143.35,143.14,143.18,9634.0
2019-03-13 15:20:00,143.2,143.51,143.12,143.45,6416.0,143.2,143.51,143.12,143.45,6416.0
2019-03-13 15:25:00,143.47,143.55,143.37,143.44,12175.0,143.47,143.55,143.37,143.44,12175.0
2019-03-13 15:30:00,143.46,143.68,143.42,143.61,14886.0,143.46,143.68,143.42,143.61,14886.0
2019-03-13 15:35:00,143.61,143.65,143.47,143.48,10977.0,143.61,143.65,143.47,143.48,10977.0
2019-03-13 15:40:00,143.44,143.47,143.1,143.15,17422.0,143.44,143.47,143.1,143.15,17422.0
2019-03-13 15:45:00,143.15,143.33,143.08,143.25,23338.0,143.15,143.33,143.08,143.25,23338.0
2019-03-13 15:50:00,143.27,143.39,143.23,143.3,26179.0,143.27,143.39,143.23,143.3,26179.0
2019-03-13 15:55:00,143.31,143.44,143.22,143.44,68158.0,143.31,143.44,143.22,143.44,68158.0
2019-03-14 09:30:00,142.62,143.06,142.12,142.12,11213.0,142.62,143.06,142.12,142.12,11213.0
2019-03-14 09:35:00,142.04,142.19,141.56,141.56,12582.0,142.04,142.19,141.56,141.56,12582.0
2019-03-14 09:40:00,141.75,141.83,141.2,141.2,21840.0,141.75,141.83,141.2,141.2,21840.0
2019-03-14 09:45:00,141.25,141.57,141.21,141.57,7595.0,141.25,141.57,141.21,141.57,7595.0
2019-03-14 09:50:00,141.66,141.66,141.06,141.19,8283.0,141.66,141.66,141.06,141.19,8283.0
2019-03-14 09:55:00,141.25,141.45,140.89,141.27,44502.0,141.25,141.45,140.89,141.27,44502.0
2019-03-14 10:00:00,141.06,141.35,140.99,141.04,9006.0,141.06,141.35,140.99,141.04,9006.0
2019-03-14 10:05:00,141.01,141.07,140.36,140.62,17143.0,141.01,141.07,140.36,140.62,17143.0
2019-03-14 10:10:00,140.5,140.91,140.49,140.53,34118.0,140.5,140.91,140.49,140.53,34118.0
2019-03-14 10:15:00,140.6,141.09,140.54,140.74,10185.0,140.6,141.09,140.54,140.74,10185.0
2019-03-14 10:20:00,140.68,141.07,140.68,141.01,3900.0,140.68,141.07,140.68,141.01,3900.0
2019-03-14 10:25:00,141.06,141.27,141.01,141.27,7824.0,141.06,141.27,141.01,141.27,7824.0
2019-03-14 10:30:00,141.27,141.3,140.95,141.01,19300.0,141.27,141.3,140.95,141.01,19300.0
2019-03-14 10:35:00,140.97,140.97,140.44,140.44,7507.0,140.97,140.97,140.44,140.44,7507.0
2019-03-14 10:40:00,140.37,140.38,140.0,140.0,21161.0,140.37,140.38,140.0,140.0,21161.0
2019-03-14 10:45:00,140.0,140.21,139.95,140.21,26157.0,140.0,140.21,139.95,140.21,26157.0
2019-03-14 10:50:00,140.15,140.26,139.92,139.92,12951.0,140.15,140.26,139.92,139.92,12951.0
2019-03-14 10:55:00,139.9,140.25,139.8,140.11,16891.0,139.9,140.25,139.8,140.11,16891.0
2019-03-14 11:00:00,140.11,140.11,139.76,139.78,29859.0,140.11,140.11,139.76,139.78,29859.0
2019-03-14 11:05:00,139.76,139.78,139.2,139.38,50904.0,139.76,139.78,139.2,139.38,50904.0
2019-03-14 11:10:00,139.36,139.38,139.0,139.1,49112.0,139.36,139.38,139.0,139.1,49112.0
2019-03-14 11:15:00,139.11,139.25,139.05,139.25,14971.0,139.11,139.25,139.05,139.25,14971.0
2019-03-14 11:20:00,139.23,139.34,139.0,139.28,18930.0,139.23,139.34,139.0,139.28,18930.0
2019-03-14 11:25:00,139.32,139.45,139.15,139.44,24863.0,139.32,139.45,139.15,139.44,24863.0
2019-03-14 11:30:00,139.44,139.83,139.41,139.83,18663.0,139.44,139.83,139.41,139.83,18663.0
2019-03-14 11:35:00,139.83,139.86,139.4,139.4,14351.0,139.83,139.86,139.4,139.4,14351.0
2019-03-14 11:40:00,139.47,139.47,139.09,139.22,24665.0,139.47,139.47,139.09,139.22,24665.0
2019-03-14 11:45:00,139.33,139.41,139.13,139.22,15516.0,139.33,139.41,139.13,139.22,15516.0
2019-03-14 11:50:00,139.22,139.38,139.06,139.11,13619.0,139.22,139.38,139.06,139.11,13619.0
2019-03-14 11:55:00,139.05,139.09,138.74,138.76,34206.0,139.05,139.09,138.74,138.76,34206.0
2019-03-14 12:00:00,138.67,139.22,138.54,139.0,43265.0,138.67,139.22,138.54,139.0,43265.0
2019-03-14 12:05:00,139.05,139.15,138.74,138.77,32470.0,139.05,139.15,138.74,138.77,32470.0
2019-03-14 12:10:00,138.78,139.01,138.72,138.88,31441.0,138.78,139.01,138.72,138.88,31441.0
2019-03-14 12:15:00,138.91,139.19,138.9,139.03,22155.0,138.91,139.19,138.9,139.03,22155.0
2019-03-14 12:20:00,139.02,139.03,138.71,138.81,90240.0,139.02,139.03,138.71,138.81,90240.0
2019-03-14 12:25:00,138.79,139.1,138.73,139.02,39934.0,138.79,139.1,138.73,139.02,39934.0
2019-03-14 12:30:00,138.97,139.18,138.86,139.02,84413.0,138.97,139.18,138.86,139.02,84413.0
2019-03-14 12:35:00,139.0,139.05,138.94,138.95,29062.0,139.0,139.05,138.94,138.95,29062.0
2019-03-14 12:40:00,138.95,139.05,138.95,139.01,26816.0,138.95,139.05,138.95,139.01,26816.0
2019-03-14 12:45:00,139.01,139.67,139.0,139.62,39722.0,139.01,139.67,139.0,139.62,39722.0
2019-03-14 12:50:00,139.65,139.93,139.56,139.92,6110.0,139.65,139.93,139.56,139.92,6110.0
2019-03-14 12:55:00,139.89,140.06,139.75,139.96,12244.0,139.89,140.06,139.75,139.96,12244.0
2019-03-14 13:00:00,139.95,139.98,139.9,139.94,1562.0,139.95,139.98,139.9,139.94,1562.0
2019-03-14 13:05:00,139.95,140.06,139.89,139.98,9367.0,139.95,140.06,139.89,139.98,9367.0
2019-03-14 13:10:00,140.02,140.14,139.92,139.92,21331.0,140.02,140.14,139.92,139.92,21331.0
2019-03-14 13:15:00,139.95,140.04,139.88,139.98,11618.0,139.95,140.04,139.88,139.98,11618.0
2019-03-14 13:20:00,139.94,140.02,139.52,139.54,18218.0,139.94,140.02,139.52,139.54,18218.0
2019-03-14 13:25:00,139.54,139.57,139.43,139.43,4578.0,139.54,139.57,139.43,139.43,4578.0
2019-03-14 13:30:00,139.46,139.7,139.35,139.58,14353.0,139.46,139.7,139.35,139.58,14353.0
2019-03-14 13:35:00,139.58,139.9,139.58,139.88,12659.0,139.58,139.9,139.58,139.88,12659.0
2019-03-14 13:40:00,139.88,139.9,139.78,139.89,34014.0,139.88,139.9,139.78,139.89,34014.0
2019-03-14 13:45:00,139.91,139.91,139.68,139.87,11069.0,139.91,139.91,139.68,139.87,11069.0
2019-03-14 13:50:00,139.87,139.99,139.84,139.92,9437.0,139.87,139.99,139.84,139.92,9437.0
2019-03-14 13:55:00,139.96,140.0,139.64,139.64,61733.0,139.96,140.0,139.64,139.64,61733.0
2019-03-14 14:00:00,139.64,139.66,139.06,139.49,74329.0,139.64,139.66,139.06,139.49,74329.0
2019-03-14 14:05:00,139.42,139.77,139.32,139.77,10199.0,139.42,139.77,139.32,139.77,10199.0
2019-03-14 14:10:00,139.67,139.87,139.52,139.7,16753.0,139.67,139.87,139.52,139.7,16753.0
2019-03-14 14:15:00,139.72,139.97,139.67,139.85,11580.0,139.72,139.97,139.67,139.85,11580.0
2019-03-14 14:20:00,139.92,140.08,139.91,140.02,37523.0,139.92,140.08,139.91,140.02,37523.0
2019-03-14 14:25:00,140.02,140.04,139.95,139.97,21627.0,140.02,140.04,139.95,139.97,21627.0
2019-03-14 14:30:00,140.0,140.02,139.97,139.97,12378.0,140.0,140.02,139.97,139.97,12378.0
2019-03-14 14:35:00,139.96,140.04,139.93,140.02,19812.0,139.96,140.04,139.93,140.02,19812.0
2019-03-14 14:40:00,140.0,140.07,139.9,140.01,11326.0,140.0,140.07,139.9,140.01,11326.0
2019-03-14 14:45:00,140.01,140.01,139.87,139.94,8065.0,140.01,140.01,139.87,139.94,8065.0
2019-03-14 14:50:00,139.94,140.05,139.85,139.97,7473.0,139.94,140.05,139.85,139.97,7473.0
2019-03-14 14:55:00,140.0,140.09,139.98,139.99,31100.0,140.0,140.09,139.98,139.99,31100.0
2019-03-14 15:00:00,140.01,140.03,139.96,140.03,15416.0,140.01,140.03,139.96,140.03,15416.0
2019-03-14 15:05:00,140.03,140.2,139.99,140.01,52058.0,140.03,140.2,139.99,140.01,52058.0
2019-03-14 15:10:00,140.02,140.03,139.98,140.01,12960.0,140.02,140.03,139.98,140.01,12960.0
2019-03-14 15:15:00,139.99,140.06,139.98,140.02,24431.0,139.99,140.06,139.98,140.02,24431.0
2019-03-14 15:20:00,140.01,140.02,139.97,140.0,18560.0,140.01,140.02,139.97,140.0,18560.0
2019-03-14 15:25:00,140.01,140.09,139.98,140.02,44591.0,140.01,140.09,139.98,140.02,44591.0
2019-03-14 15:30:00,140.02,140.03,139.95,139.97,44278.0,140.02,140.03,139.95,139.97,44278.0
2019-03-14 15:35:00,139.97,140.05,139.96,140.03,49783.0,139.97,140.05,139.96,140.03,49783.0
2019-03-14 15:40:00,140.03,140.62,139.99,140.59,123905.0,140.03,140.62,139.99,140.59,123905.0
2019-03-14 15:45:00,140.62,140.85,140.33,140.85,44395.0,140.62,140.85,140.33,140.85,44395.0
2019-03-14 15:50:00,140.89,141.02,140.64,140.84,91191.0,140.89,141.02,140.64,140.84,91191.0
2019-03-14 15:55:00,140.79,140.85,140.58,140.8,73248.0,140.79,140.85,140.58,140.8,73248.0
2019-03-15 09:30:00,140.5,140.89,139.56,139.74,20758.0,140.5,140.89,139.56,139.74,20758.0
2019-03-15 09:35:00,139.58,139.75,138.64,138.88,20545.0,139.58,139.75,138.64,138.88,20545.0
2019-03-15 09:40:00,138.82,139.04,138.28,138.77,29082.0,138.82,139.04,138.28,138.77,29082.0
2019-03-15 09:45:00,138.93,139.29,138.6,139.06,31216.0,138.93,139.29,138.6,139.06,31216.0
2019-03-15 09:50:00,139.09,139.18,137.59,137.59,43530.0,139.09,139.18,137.59,137.59,43530.0
2019-03-15 09:55:00,137.67,138.08,137.5,137.92,22826.0,137.67,138.08,137.5,137.92,22826.0
2019-03-15 10:00:00,137.9,137.95,137.48,137.79,18983.0,137.9,137.95,137.48,137.79,18983.0
2019-03-15 10:05:00,137.92,138.12,137.7,137.86,22639.0,137.92,138.12,137.7,137.86,22639.0
2019-03-15 10:10:00,137.95,138.58,137.94,138.22,13916.0,137.95,138.58,137.94,138.22,13916.0
2019-03-15 10:15:00,138.22,138.22,137.78,137.79,8268.0,138.22,138.22,137.78,137.79,8268.0
2019-03-15 10:20:00,137.88,138.13,137.85,138.07,7454.0,137.88,138.13,137.85,138.07,7454.0
2019-03-15 10:25:00,138.02,138.07,137.79,137.97,6484.0,138.02,138.07,137.79,137.97,6484.0
2019-03-15 10:30:00,137.89,138.08,137.5,137.76,10832.0,137.89,138.08,137.5,137.76,10832.0
2019-03-15 10:35:00,137.75,137.87,137.5,137.69,28981.0,137.75,137.87,137.5,137.69,28981.0
2019-03-15 10:40:00,137.67,137.84,137.55,137.72,9769.0,137.67,137.84,137.55,137.72,9769.0
2019-03-15 10:45:00,137.68,137.74,137.41,137.47,24989.0,137.68,137.74,137.41,137.47,24989.0
2019-03-15 10:50:00,137.48,137.53,136.94,137.05,44664.0,137.48,137.53,136.94,137.05,44664.0
2019-03-15 10:55:00,137.07,137.23,136.89,136.97,34257.0,137.07,137.23,136.89,136.97,34257.0
2019-03-15 11:00:00,137.0,137.02,136.66,136.8,8417.0,137.0,137.02,136.66,136.8,8417.0
2019-03-15 11:05:00,136.83,137.05,136.8,137.05,16180.0,136.83,137.05,136.8,137.05,16180.0
2019-03-15 11:10:00,137.03,137.18,136.77,136.94,41007.0,137.03,137.18,136.77,136.94,41007.0
2019-03-15 11:15:00,136.91,137.04,136.86,136.98,28851.0,136.91,137.04,136.86,136.98,28851.0
2019-03-15 11:20:00,137.0,137.48,136.92,137.24,28729.0,137.0,137.48,136.92,137.24,28729.0
2019-03-15 11:25:00,137.24,137.25,136.63,136.64,11083.0,137.24,137.25,136.63,136.64,11083.0
2019-03-15 11:30:00,136.71,136.84,136.64,136.76,8379.0,136.71,136.84,136.64,136.76,8379.0
2019-03-15 11:35:00,136.77,137.13,136.73,136.98,8355.0,136.77,137.13,136.73,136.98,8355.0
2019-03-15 11:40:00,136.99,137.26,136.96,137.02,4701.0,136.99,137.26,136.96,137.02,4701.0
2019-03-15 11:45:00,137.07,137.2,136.81,137.2,6584.0,137.07,137.2,136.81,137.2,6584.0
2019-03-15 11:50:00,137.21,137.32,137.07,137.28,10313.0,137.21,137.32,137.07,137.28,10313.0
2019-03-15 11:55:00,137.26,137.35,137.22,137.24,8399.0,137.26,137.35,137.22,137.24,8399.0
2019-03-15 12:00:00,137.27,137.46,137.27,137.4,6300.0,137.27,137.46,137.27,137.4,6300.0
2019-03-15 12:05:00,137.4,137.62,137.4,137.52,7855.0,137.4,137.62,137.4,137.52,7855.0
2019-03-15 12:10:00,137.48,137.63,137.38,137.63,14595.0,137.48,137.63,137.38,137.63,14595.0
2019-03-15 12:15:00,137.63,137.86,137.19,137.21,29840.0,137.63,137.86,137.19,137.21,29840.0
2019-03-15 12:20:00,137.17,137.24,136.63,136.8,42513.0,137.17,137.24,136.63,136.8,42513.0
2019-03-15 12:25:00,136.81,136.97,136.81,136.83,9427.0,136.81,136.97,136.81,136.83,9427.0
2019-03-15 12:30:00,136.83,137.2,136.44,136.45,43865.0,136.83,137.2,136.44,136.45,43865.0
2019-03-15 12:35:00,136.44,136.63,136.3,136.61,24234.0,136.44,136.63,136.3,136.61,24234.0
2019-03-15 12:40:00,136.61,137.05,136.51,136.98,13040.0,136.61,137.05,136.51,136.98,13040.0
2019-03-15 12:45:00,136.97,137.2,136.95,137.17,9412.0,136.97,137.2,136.95,137.17,9412.0
2019-03-15 12:50:00,137.2,137.31,137.19,137.25,6146.0,137.2,137.31,137.19,137.25,6146.0
2019-03-15 12:55:00,137.25,137.31,136.92,137.05,13493.0,137.25,137.31,136.92,137.05,13493.0
2019-03-15 13:00:00,137.09,137.21,136.71,136.81,15781.0,137.09,137.21,136.71,136.81,15781.0
2019-03-15 13:05:00,136.85,137.08,136.82,136.93,8125.0,136.85,137.08,136.82,136.93,8125.0
2019-03-15 13:10:00,136.92,137.12,136.88,137.02,11031.0,136.92,137.12,136.88,137.02,11031.0
2019-03-15 13:15:00,136.97,137.07,136.93,136.98,24730.0,136.97,137.07,136.93,136.98,24730.0
2019-03-15 13:20:00,136.96,137.02,136.63,136.7,18522.0,136.96,137.02,136.63,136.7,18522.0
2019-03-15 13:25:00,136.73,136.9,136.69,136.81,11759.0,136.73,136.9,136.69,136.81,11759.0
2019-03-15 13:30:00,136.84,137.13,136.73,137.0,20589.0,136.84,137.13,136.73,137.0,20589.0
2019-03-15 13:35:00,137.0,137.17,136.94,137.14,15775.0,137.0,137.17,136.94,137.14,15775.0
2019-03-15 13:40:00,137.17,137.17,136.58,136.64,25073.0,137.17,137.17,136.58,136.64,25073.0
2019-03-15 13:45:00,136.66,137.02,136.66,137.02,16948.0,136.66,137.02,136.66,137.02,16948.0
2019-03-15 13:50:00,137.02,137.02,136.85,136.98,26411.0,137.02,137.02,136.85,136.98,26411.0
2019-03-15 13:55:00,136.91,137.05,136.88,136.99,21182.0,136.91,137.05,136.88,136.99,21182.0
2019-03-15 14:00:00,136.99,137.31,136.9,137.3,10819.0,136.99,137.31,136.9,137.3,10819.0
2019-03-15 14:05:00,137.28,137.36,137.03,137.03,49222.0,137.28,137.36,137.03,137.03,49222.0
2019-03-15 14:10:00,137.09,137.33,137.06,137.32,63559.0,137.09,137.33,137.06,137.32,63559.0
2019-03-15 14:15:00,137.35,137.93,137.34,137.93,76109.0,137.35,137.93,137.34,137.93,76109.0
2019-03-15 14:20:00,137.89,138.05,137.66,137.88,78854.0,137.89,138.05,137.66,137.88,78854.0
2019-03-15 14:25:00,137.99,138.31,137.92,138.14,64347.0,137.99,138.31,137.92,138.14,64347.0
2019-03-15 14:30:00,138.19,138.71,138.1,138.7,13854.0,138.19,138.71,138.1,138.7,13854.0
2019-03-15 14:35:00,138.72,139.15,138.62,139.14,24432.0,138.72,139.15,138.62,139.14,24432.0
2019-03-15 14:40:00,139.11,139.13,138.79,138.79,10358.0,139.11,139.13,138.79,138.79,10358.0
2019-03-15 14:45:00,138.71,138.71,138.37,138.37,8376.0,138.71,138.71,138.37,138.37,8376.0
2019-03-15 14:50:00,138.4,138.4,137.97,138.22,40162.0,138.4,138.4,137.97,138.22,40162.0
2019-03-15 14:55:00,138.25,138.6,138.25,138.39,7360.0,138.25,138.6,138.25,138.39,7360.0
2019-03-15 15:00:00,138.45,138.45,138.23,138.37,8439.0,138.45,138.45,138.23,138.37,8439.0
2019-03-15 15:05:00,138.41,138.54,138.35,138.41,45487.0,138.41,138.54,138.35,138.41,45487.0
2019-03-15 15:10:00,138.43,138.54,138.39,138.49,19168.0,138.43,138.54,138.39,138.49,19168.0
2019-03-15 15:15:00,138.49,138.84,138.47,138.84,48547.0,138.49,138.84,138.47,138.84,48547.0
2019-03-15 15:20:00,138.81,139.24,138.79,139.21,25633.0,138.81,139.24,138.79,139.21,25633.0
2019-03-15 15:25:00,139.21,139.54,139.2,139.53,32588.0,139.21,139.54,139.2,139.53,32588.0
2019-03-15 15:30:00,139.53,139.73,139.37,139.62,30396.0,139.53,139.73,139.37,139.62,30396.0
2019-03-15 15:35:00,139.62,139.81,139.49,139.77,43748.0,139.62,139.81,139.49,139.77,43748.0
2019-03-15 15:40:00,139.78,139.81,139.48,139.57,35438.0,139.78,139.81,139.48,139.57,35438.0
2019-03-15 15:45:00,139.49,139.77,139.49,139.76,56931.0,139.49,139.77,139.49,139.76,56931.0
2019-03-15 15:50:00,139.76,139.77,139.55,139.65,87319.0,139.76,139.77,139.55,139.65,87319.0
2019-03-15 15:55:00,139.66,139.95,139.65,139.89,163177.0,139.66,139.95,139.65,139.89,163177.0
2019-03-18 09:30:00,140.0,141.67,140.0,141.06,41589.0,140.0,141.67,140.0,141.06,41589.0
2019-03-18 09:35:00,141.09,141.32,140.53,140.83,31425.0,141.09,141.32,140.53,140.83,31425.0
2019-03-18 09:40:00,140.83,140.98,140.38,140.75,21239.0,140.83,140.98,140.38,140.75,21239.0
2019-03-18 09:45:00,140.75,141.32,140.57,141.22,36130.0,140.75,141.32,140.57,141.22,36130.0
2019-03-18 09:50:00,141.22,141.58,141.13,141.51,28944.0,141.22,141.58,141.13,141.51,28944.0
2019-03-18 09:55:00,141.5,141.9,141.43,141.64,60761.0,141.5,141.9,141.43,141.64,60761.0
2019-03-18 10:00:00,141.68,142.31,141.6,141.99,62852.0,141.68,142.31,141.6,141.99,62852.0
2019-03-18 10:05:00,142.01,142.15,141.98,142.08,23341.0,142.01,142.15,141.98,142.08,23341.0
2019-03-18 10:10:00,142.13,142.17,141.37,141.48,16197.0,142.13,142.17,141.37,141.48,16197.0
2019-03-18 10:15:00,141.48,141.77,141.3,141.46,32132.0,141.48,141.77,141.3,141.46,32132.0
2019-03-18 10:20:00,141.59,141.7,141.34,141.55,11425.0,141.59,141.7,141.34,141.55,11425.0
2019-03-18 10:25:00,141.68,141.96,141.64,141.96,12976.0,141.68,141.96,141.64,141.96,12976.0
2019-03-18 10:30:00,141.89,142.08,141.88,142.01,11317.0,141.89,142.08,141.88,142.01,11317.0
2019-03-18 10:35:00,141.96,142.26,141.9,142.15,30564.0,141.96,142.26,141.9,142.15,30564.0
2019-03-18 10:40:00,142.13,142.34,142.09,142.32,9761.0,142.13,142.34,142.09,142.32,9761.0
2019-03-18 10:45:00,142.26,142.59,142.26,142.59,24578.0,142.26,142.59,142.26,142.59,24578.0
2019-03-18 10:50:00,142.63,142.82,142.57,142.67,20897.0,142.63,142.82,142.57,142.67,20897.0
2019-03-18 10:55:00,142.64,142.9,142.59,142.83,25603.0,142.64,142.9,142.59,142.83,25603.0
2019-03-18 11:00:00,142.81,143.29,142.7,143.19,36550.0,142.81,143.29,142.7,143.19,36550.0
2019-03-18 11:05:00,143.15,143.4,143.13,143.16,31286.0,143.15,143.4,143.13,143.16,31286.0
2019-03-18 11:10:00,143.13,143.64,143.13,143.47,62364.0,143.13,143.64,143.13,143.47,62364.0
2019-03-18 11:15:00,143.47,143.5,142.88,143.18,19279.0,143.47,143.5,142.88,143.18,19279.0
2019-03-18 11:20:00,143.19,143.19,142.84,142.84,11758.0,143.19,143.19,142.84,142.84,11758.0
2019-03-18 11:25:00,142.62,142.64,142.42,142.52,5808.0,142.62,142.64,142.42,142.52,5808.0
2019-03-18 11:30:00,142.52,142.76,142.52,142.66,40614.0,142.52,142.76,142.52,142.66,40614.0
2019-03-18 11:35:00,142.69,142.99,142.69,142.94,8200.0,142.69,142.99,142.69,142.94,8200.0
2019-03-18 11:40:00,143.09,143.48,143.09,143.46,7878.0,143.09,143.48,143.09,143.46,7878.0
2019-03-18 11:45:00,143.33,143.6,143.32,143.41,18945.0,143.33,143.6,143.32,143.41,18945.0
2019-03-18 11:50:00,143.36,143.8,143.36,143.75,22342.0,143.36,143.8,143.36,143.75,22342.0
2019-03-18 11:55:00,143.75,143.94,143.28,143.39,20488.0,143.75,143.94,143.28,143.39,20488.0
2019-03-18 12:00:00,143.3,143.38,143.15,143.15,22718.0,143.3,143.38,143.15,143.15,22718.0
2019-03-18 12:05:00,143.15,143.2,142.96,143.05,17009.0,143.15,143.2,142.96,143.05,17009.0
2019-03-18 12:10:00,143.07,143.39,143.02,143.37,7804.0,143.07,143.39,143.02,143.37,7804.0
2019-03-18 12:15:00,143.38,143.52,143.31,143.39,27776.0,143.38,143.52,143.31,143.39,27776.0
2019-03-18 12:20:00,143.39,143.5,143.3,143.42,18251.0,143.39,143.5,143.3,143.42,18251.0
2019-03-18 12:25:00,143.47,143.53,143.35,143.4,11270.0,143.47,143.53,143.35,143.4,11270.0
2019-03-18 12:30:00,143.36,143.5,143.29,143.5,8100.0,143.36,143.5,143.29,143.5,8100.0
2019-03-18 12:35:00,143.55,143.59,143.44,143.48,9244.0,143.55,143.59,143.44,143.48,9244.0
2019-03-18 12:40:00,143.45,143.59,143.25,143.26,37065.0,143.45,143.59,143.25,143.26,37065.0
2019-03-18 12:45:00,143.25,143.51,143.24,143.47,10724.0,143.25,143.51,143.24,143.47,10724.0
2019-03-18 12:50:00,143.5,143.73,143.42,143.61,9680.0,143.5,143.73,143.42,143.61,9680.0
2019-03-18 12:55:00,143.63,143.77,143.59,143.71,14616.0,143.63,143.77,143.59,143.71,14616.0
2019-03-18 13:00:00,143.71,143.9,143.7,143.82,8910.0,143.71,143.9,143.7,143.82,8910.0
2019-03-18 13:05:00,143.79,144.03,143.77,143.91,20273.0,143.79,144.03,143.77,143.91,20273.0
2019-03-18 13:10:00,143.91,144.04,143.88,143.96,14420.0,143.91,144.04,143.88,143.96,14420.0
2019-03-18 13:15:00,143.95,144.1,143.93,143.96,9987.0,143.95,144.1,143.93,143.96,9987.0
2019-03-18 13:20:00,143.92,143.99,143.52,143.71,13624.0,143.92,143.99,143.52,143.71,13624.0
2019-03-18 13:25:00,143.65,143.65,143.3,143.31,11919.0,143.65,143.65,143.3,143.31,11919.0
2019-03-18 13:30:00,143.31,143.47,143.29,143.4,8555.0,143.31,143.47,143.29,143.4,8555.0
2019-03-18 13:35:00,143.37,143.56,143.35,143.49,14677.0,143.37,143.56,143.35,143.49,14677.0
2019-03-18 13:40:00,143.5,143.92,143.49,143.92,9555.0,143.5,143.92,143.49,143.92,9555.0
2019-03-18 13:45:00,143.92,143.99,143.86,143.93,17543.0,143.92,143.99,143.86,143.93,17543.0
2019-03-18 13:50:00,143.99,144.1,143.85,144.06,12980.0,143.99,144.1,143.85,144.06,12980.0
2019-03-18 13:55:00,144.05,144.1,143.87,143.96,8200.0,144.05,144.1,143.87,143.96,8200.0
2019-03-18 14:00:00,143.96,144.01,143.79,143.95,24896.0,143.96,144.01,143.79,143.95,24896.0
2019-03-18 14:05:00,143.94,144.34,143.92,144.27,22271.0,143.94,144.34,143.92,144.27,22271.0
2019-03-18 14:10:00,144.25,144.37,144.14,144.14,10900.0,144.25,144.37,144.14,144.14,10900.0
2019-03-18 14:15:00,144.14,144.42,144.09,144.27,15673.0,144.14,144.42,144.09,144.27,15673.0
2019-03-18 14:20:00,144.22,144.41,144.22,144.34,11709.0,144.22,144.41,144.22,144.34,11709.0
2019-03-18 14:25:00,144.35,144.48,144.23,144.32,16949.0,144.35,144.48,144.23,144.32,16949.0
2019-03-18 14:30:00,144.37,144.37,144.18,144.18,12630.0,144.37,144.37,144.18,144.18,12630.0
2019-03-18 14:35:00,144.14,144.37,144.02,144.33,22211.0,144.14,144.37,144.02,144.33,22211.0
2019-03-18 14:40:00,144.3,144.4,144.22,144.31,15562.0,144.3,144.4,144.22,144.31,15562.0
2019-03-18 14:45:00,144.3,144.5,144.21,144.49,64328.0,144.3,144.5,144.21,144.49,64328.0
2019-03-18 14:50:00,144.49,144.77,144.3,144.71,91398.0,144.49,144.77,144.3,144.71,91398.0
2019-03-18 14:55:00,144.71,144.71,144.5,144.62,25907.0,144.71,144.71,144.5,144.62,25907.0
2019-03-18 15:00:00,144.62,144.74,144.5,144.57,23804.0,144.62,144.74,144.5,144.57,23804.0
2019-03-18 15:05:00,144.55,144.78,144.55,144.78,20667.0,144.55,144.78,144.55,144.78,20667.0
2019-03-18 15:10:00,144.75,144.92,144.69,144.82,15350.0,144.75,144.92,144.69,144.82,15350.0
2019-03-18 15:15:00,144.85,144.95,144.74,144.91,32646.0,144.85,144.95,144.74,144.91,32646.0
2019-03-18 15:20:00,144.95,145.01,144.85,144.97,23759.0,144.95,145.01,144.85,144.97,23759.0
2019-03-18 15:25:00,145.0,145.12,144.9,145.1,23980.0,145.0,145.12,144.9,145.1,23980.0
2019-03-18 15:30:00,145.1,145.39,145.05,145.38,30300.0,145.1,145.39,145.05,145.38,30300.0
2019-03-18 15:35:00,145.38,145.45,145.26,145.35,52145.0,145.38,145.45,145.26,145.35,52145.0
2019-03-18 15:40:00,145.35,145.47,145.3,145.46,72808.0,145.35,145.47,145.3,145.46,72808.0
2019-03-18 15:45:00,145.43,145.8,145.42,145.77,57476.0,145.43,145.8,145.42,145.77,57476.0
2019-03-18 15:50:00,145.75,145.84,145.41,145.41,57005.0,145.75,145.84,145.41,145.41,57005.0
2019-03-18 15:55:00,145.44,145.55,145.16,145.5,149145.0,145.44,145.55,145.16,145.5,149145.0
2019-03-19 09:30:00,146.24,146.24,145.52,145.99,35084.0,146.24,146.24,145.52,145.99,35084.0
2019-03-19 09:35:00,145.95,146.71,145.8,146.41,80569.0,145.95,146.71,145.8,146.41,80569.0
2019-03-19 09:40:00,146.47,147.14,146.33,146.94,117546.0,146.47,147.14,146.33,146.94,117546.0
2019-03-19 09:45:00,146.9,147.5,146.9,147.27,53488.0,146.9,147.5,146.9,147.27,53488.0
2019-03-19 09:50:00,147.17,147.5,146.95,147.2,94359.0,147.17,147.5,146.95,147.2,94359.0
2019-03-19 09:55:00,147.2,147.4,147.08,147.36,112569.0,147.2,147.4,147.08,147.36,112569.0
2019-03-19 10:00:00,147.32,147.69,147.26,147.45,24719.0,147.32,147.69,147.26,147.45,24719.0
2019-03-19 10:05:00,147.59,147.69,147.4,147.69,18940.0,147.59,147.69,147.4,147.69,18940.0
2019-03-19 10:10:00,147.63,148.56,147.63,148.39,65636.0,147.63,148.56,147.63,148.39,65636.0
2019-03-19 10:15:00,148.4,148.63,147.17,147.17,93171.0,148.4,148.63,147.17,147.17,93171.0
2019-03-19 10:20:00,147.18,147.55,147.08,147.38,58002.0,147.18,147.55,147.08,147.38,58002.0
2019-03-19 10:25:00,147.4,147.69,147.4,147.56,57819.0,147.4,147.69,147.4,147.56,57819.0
2019-03-19 10:30:00,147.56,147.77,147.43,147.65,32000.0,147.56,147.77,147.43,147.65,32000.0
2019-03-19 10:35:00,147.65,147.75,147.45,147.5,59385.0,147.65,147.75,147.45,147.5,59385.0
2019-03-19 10:40:00,147.48,147.77,147.25,147.25,44426.0,147.48,147.77,147.25,147.25,44426.0
2019-03-19 10:45:00,147.25,147.39,147.05,147.21,21619.0,147.25,147.39,147.05,147.21,21619.0
2019-03-19 10:50:00,147.19,147.38,146.52,147.3,79771.0,147.19,147.38,146.52,147.3,79771.0
2019-03-19 10:55:00,147.3,147.43,147.13,147.31,62090.0,147.3,147.43,147.13,147.31,62090.0
2019-03-19 11:00:00,147.31,147.78,147.29,147.73,22594.0,147.31,147.78,147.29,147.73,22594.0
2019-03-19 11:05:00,147.73,147.84,147.57,147.83,15768.0,147.73,147.84,147.57,147.83,15768.0
2019-03-19 11:10:00,147.83,148.04,147.7,147.73,25931.0,147.83,148.04,147.7,147.73,25931.0
2019-03-19 11:15:00,147.73,148.03,147.48,148.0,41231.0,147.73,148.03,147.48,148.0,41231.0
2019-03-19 11:20:00,148.0,148.57,148.0,148.22,16624.0,148.0,148.57,148.0,148.22,16624.0
2019-03-19 11:25:00,148.22,148.31,147.95,148.09,24703.0,148.22,148.31,147.95,148.09,24703.0
2019-03-19 11:30:00,148.19,148.37,148.08,148.36,15110.0,148.19,148.37,148.08,148.36,15110.0
2019-03-19 11:35:00,148.36,148.41,148.12,148.23,14553.0,148.36,148.41,148.12,148.23,14553.0
2019-03-19 11:40:00,148.19,148.29,147.95,148.07,16644.0,148.19,148.29,147.95,148.07,16644.0
2019-03-19 11:45:00,148.02,148.34,148.0,148.2,20435.0,148.02,148.34,148.0,148.2,20435.0
2019-03-19 11:50:00,148.24,148.34,148.14,148.28,14964.0,148.24,148.34,148.14,148.28,14964.0
2019-03-19 11:55:00,148.28,148.6,148.16,148.16,17373.0,148.28,148.6,148.16,148.16,17373.0
2019-03-19 12:00:00,148.23,148.33,147.94,147.98,18524.0,148.23,148.33,147.94,147.98,18524.0
2019-03-19 12:05:00,148.02,148.2,147.97,148.19,13313.0,148.02,148.2,147.97,148.19,13313.0
2019-03-19 12:10:00,148.16,148.21,148.0,148.06,15687.0,148.16,148.21,148.0,148.06,15687.0
2019-03-19 12:15:00,148.03,148.09,147.97,148.01,8401.0,148.03,148.09,147.97,148.01,8401.0
2019-03-19 12:20:00,148.0,148.03,147.9,147.99,11200.0,148.0,148.03,147.9,147.99,11200.0
2019-03-19 12:25:00,147.99,148.08,147.93,147.98,18868.0,147.99,148.08,147.93,147.98,18868.0
2019-03-19 12:30:00,148.01,148.25,148.01,148.23,6600.0,148.01,148.25,148.01,148.23,6600.0
2019-03-19 12:35:00,148.23,148.23,148.03,148.16,5538.0,148.23,148.23,148.03,148.16,5538.0
2019-03-19 12:40:00,148.16,148.26,148.12,148.16,5192.0,148.16,148.26,148.12,148.16,5192.0
2019-03-19 12:45:00,148.09,148.13,147.88,147.98,12250.0,148.09,148.13,147.88,147.98,12250.0
2019-03-19 12:50:00,147.93,148.04,147.53,147.7,47640.0,147.93,148.04,147.53,147.7,47640.0
2019-03-19 12:55:00,147.65,147.96,147.61,147.95,64945.0,147.65,147.96,147.61,147.95,64945.0
2019-03-19 13:00:00,147.97,147.98,147.77,147.93,17235.0,147.97,147.98,147.77,147.93,17235.0
2019-03-19 13:05:00,147.98,148.16,147.93,148.07,13843.0,147.98,148.16,147.93,148.07,13843.0
2019-03-19 13:10:00,148.11,148.27,148.02,148.25,49327.0,148.11,148.27,148.02,148.25,49327.0
2019-03-19 13:15:00,148.25,148.46,148.2,148.45,7436.0,148.25,148.46,148.2,148.45,7436.0
2019-03-19 13:20:00,148.41,148.41,148.2,148.25,10713.0,148.41,148.41,148.2,148.25,10713.0
2019-03-19 13:25:00,148.27,148.32,148.16,148.24,38930.0,148.27,148.32,148.16,148.24,38930.0
2019-03-19 13:30:00,148.2,148.31,148.02,148.06,34131.0,148.2,148.31,148.02,148.06,34131.0
2019-03-19 13:35:00,148.06,148.24,148.04,148.08,30625.0,148.06,148.24,148.04,148.08,30625.0
2019-03-19 13:40:00,148.11,148.17,148.05,148.08,36179.0,148.11,148.17,148.05,148.08,36179.0
2019-03-19 13:45:00,148.08,148.25,148.07,148.17,20701.0,148.08,148.25,148.07,148.17,20701.0
2019-03-19 13:50:00,148.18,148.2,148.07,148.12,19918.0,148.18,148.2,148.07,148.12,19918.0
2019-03-19 13:55:00,148.1,148.18,148.1,148.16,11433.0,148.1,148.18,148.1,148.16,11433.0
2019-03-19 14:00:00,148.13,148.23,148.08,148.22,39333.0,148.13,148.23,148.08,148.22,39333.0
2019-03-19 14:05:00,148.2,148.47,148.19,148.31,10459.0,148.2,148.47,148.19,148.31,10459.0
2019-03-19 14:10:00,148.2,148.28,148.15,148.23,28863.0,148.2,148.28,148.15,148.23,28863.0
2019-03-19 14:15:00,148.17,148.27,148.14,148.27,12068.0,148.17,148.27,148.14,148.27,12068.0
2019-03-19 14:20:00,148.27,148.63,148.27,148.49,16983.0,148.27,148.63,148.27,148.49,16983.0
2019-03-19 14:25:00,148.49,148.68,148.48,148.68,15532.0,148.49,148.68,148.48,148.68,15532.0
2019-03-19 14:30:00,148.6,148.67,148.57,148.6,7270.0,148.6,148.67,148.57,148.6,7270.0
2019-03-19 14:35:00,148.62,148.85,148.59,148.75,43193.0,148.62,148.85,148.59,148.75,43193.0
2019-03-19 14:40:00,148.79,148.96,148.69,148.94,44911.0,148.79,148.96,148.69,148.94,44911.0
2019-03-19 14:45:00,148.94,149.02,148.63,148.84,43502.0,148.94,149.02,148.63,148.84,43502.0
2019-03-19 14:50:00,148.81,148.83,148.74,148.8,9502.0,148.81,148.83,148.74,148.8,9502.0
2019-03-19 14:55:00,148.75,148.95,148.65,148.9,44011.0,148.75,148.95,148.65,148.9,44011.0
2019-03-19 15:00:00,148.85,148.89,148.69,148.8,31155.0,148.85,148.89,148.69,148.8,31155.0
2019-03-19 15:05:00,148.76,148.95,148.74,148.92,18347.0,148.76,148.95,148.74,148.92,18347.0
2019-03-19 15:10:00,148.89,148.96,148.71,148.81,20814.0,148.89,148.96,148.71,148.81,20814.0
2019-03-19 15:15:00,148.76,148.81,148.68,148.75,27719.0,148.76,148.81,148.68,148.75,27719.0
2019-03-19 15:20:00,148.75,148.95,148.72,148.95,42361.0,148.75,148.95,148.72,148.95,42361.0
2019-03-19 15:25:00,148.95,149.0,148.89,148.9,24085.0,148.95,149.0,148.89,148.9,24085.0
2019-03-19 15:30:00,148.89,148.91,148.67,148.72,44515.0,148.89,148.91,148.67,148.72,44515.0
2019-03-19 15:35:00,148.72,148.77,148.63,148.7,42497.0,148.72,148.77,148.63,148.7,42497.0
2019-03-19 15:40:00,148.69,148.73,148.38,148.44,59484.0,148.69,148.73,148.38,148.44,59484.0
2019-03-19 15:45:00,148.43,148.98,148.38,148.96,47398.0,148.43,148.98,148.38,148.96,47398.0
2019-03-19 15:50:00,148.94,149.0,148.87,148.9,77947.0,148.94,149.0,148.87,148.9,77947.0
2019-03-19 15:55:00,148.91,149.14,148.64,148.77,136209.0,148.91,149.14,148.64,148.77,136209.0
2019-03-20 09:30:00,148.6,149.07,147.89,148.15,36903.0,148.6,149.07,147.89,148.15,36903.0
2019-03-20 09:35:00,148.22,148.55,147.83,147.92,14964.0,148.22,148.55,147.83,147.92,14964.0
2019-03-20 09:40:00,147.91,148.34,147.83,148.34,6724.0,147.91,148.34,147.83,148.34,6724.0
2019-03-20 09:45:00,148.38,148.48,147.98,148.21,12889.0,148.38,148.48,147.98,148.21,12889.0
2019-03-20 09:50:00,148.15,148.48,148.14,148.32,29268.0,148.15,148.48,148.14,148.32,29268.0
2019-03-20 09:55:00,148.39,148.68,148.33,148.38,8097.0,148.39,148.68,148.33,148.38,8097.0
2019-03-20 10:00:00,148.43,148.58,148.05,148.08,8833.0,148.43,148.58,148.05,148.08,8833.0
2019-03-20 10:05:00,148.17,148.17,147.95,148.06,6814.0,148.17,148.17,147.95,148.06,6814.0
2019-03-20 10:10:00,148.06,148.12,147.96,148.06,9821.0,148.06,148.12,147.96,148.06,9821.0
2019-03-20 10:15:00,148.02,148.37,147.86,148.12,79836.0,148.02,148.37,147.86,148.12,79836.0
2019-03-20 10:20:00,148.09,148.14,147.98,148.13,10337.0,148.09,148.14,147.98,148.13,10337.0
2019-03-20 10:25:00,148.15,148.21,147.98,148.01,7010.0,148.15,148.21,147.98,148.01,7010.0
2019-03-20 10:30:00,148.02,148.1,147.92,147.98,12186.0,148.02,148.1,147.92,147.98,12186.0
2019-03-20 10:35:00,148.0,148.18,147.93,148.18,16191.0,148.0,148.18,147.93,148.18,16191.0
2019-03-20 10:40:00,148.19,148.28,148.08,148.17,7411.0,148.19,148.28,148.08,148.17,7411.0
2019-03-20 10:45:00,148.22,148.55,148.21,148.28,16697.0,148.22,148.55,148.21,148.28,16697.0
2019-03-20 10:50:00,148.31,148.35,148.09,148.09,3110.0,148.31,148.35,148.09,148.09,3110.0
2019-03-20 10:55:00,148.11,148.12,147.93,148.12,12328.0,148.11,148.12,147.93,148.12,12328.0
2019-03-20 11:00:00,148.13,148.44,148.11,148.34,35226.0,148.13,148.44,148.11,148.34,35226.0
2019-03-20 11:05:00,148.34,148.43,148.08,148.16,20688.0,148.34,148.43,148.08,148.16,20688.0
2019-03-20 11:10:00,148.08,148.14,147.66,147.94,29498.0,148.08,148.14,147.66,147.94,29498.0
2019-03-20 11:15:00,147.91,148.11,147.84,147.99,33806.0,147.91,148.11,147.84,147.99,33806.0
2019-03-20 11:20:00,148.02,148.17,147.96,148.13,20211.0,148.02,148.17,147.96,148.13,20211.0
2019-03-20 11:25:00,148.13,148.5,148.13,148.33,30064.0,148.13,148.5,148.13,148.33,30064.0
2019-03-20 11:30:00,148.33,148.49,148.23,148.49,22399.0,148.33,148.49,148.23,148.49,22399.0
2019-03-20 11:35:00,148.44,148.56,148.4,148.56,19449.0,148.44,148.56,148.4,148.56,19449.0
2019-03-20 11:40:00,148.6,148.93,148.59,148.84,28254.0,148.6,148.93,148.59,148.84,28254.0
2019-03-20 11:45:00,148.81,149.03,148.55,148.69,23414.0,148.81,149.03,148.55,148.69,23414.0
2019-03-20 11:50:00,148.69,148.7,148.15,148.21,18298.0,148.69,148.7,148.15,148.21,18298.0
2019-03-20 11:55:00,148.21,148.36,148.21,148.23,13326.0,148.21,148.36,148.21,148.23,13326.0
2019-03-20 12:00:00,148.29,148.53,148.26,148.38,9282.0,148.29,148.53,148.26,148.38,9282.0
2019-03-20 12:05:00,148.38,148.57,148.35,148.5,15733.0,148.38,148.57,148.35,148.5,15733.0
2019-03-20 12:10:00,148.5,148.56,148.04,148.19,20432.0,148.5,148.56,148.04,148.19,20432.0
2019-03-20 12:15:00,148.16,148.49,148.15,148.24,13511.0,148.16,148.49,148.15,148.24,13511.0
2019-03-20 12:20:00,148.24,148.47,148.2,148.32,26278.0,148.24,148.47,148.2,148.32,26278.0
2019-03-20 12:25:00,148.32,148.53,148.3,148.44,14860.0,148.32,148.53,148.3,148.44,14860.0
2019-03-20 12:30:00,148.43,148.47,148.03,148.11,10340.0,148.43,148.47,148.03,148.11,10340.0
2019-03-20 12:35:00,148.14,148.44,148.13,148.44,28619.0,148.14,148.44,148.13,148.44,28619.0
2019-03-20 12:40:00,148.49,148.68,148.43,148.67,4300.0,148.49,148.68,148.43,148.67,4300.0
2019-03-20 12:45:00,148.61,148.82,148.6,148.7,3806.0,148.61,148.82,148.6,148.7,3806.0
2019-03-20 12:50:00,148.69,148.69,148.53,148.63,2093.0,148.69,148.69,148.53,148.63,2093.0
2019-03-20 12:55:00,148.63,148.83,148.63,148.83,6684.0,148.63,148.83,148.63,148.83,6684.0
2019-03-20 13:00:00,148.84,148.86,148.73,148.79,2919.0,148.84,148.86,148.73,148.79,2919.0
2019-03-20 13:05:00,148.79,148.97,148.79,148.91,7138.0,148.79,148.97,148.79,148.91,7138.0
2019-03-20 13:10:00,148.9,149.04,148.9,149.0,4510.0,148.9,149.04,148.9,149.0,4510.0
2019-03-20 13:15:00,148.95,148.95,148.88,148.93,1000.0,148.95,148.95,148.88,148.93,1000.0
2019-03-20 13:20:00,148.97,148.97,148.88,148.92,5576.0,148.97,148.97,148.88,148.92,5576.0
2019-03-20 13:25:00,148.89,148.89,148.64,148.65,1600.0,148.89,148.89,148.64,148.65,1600.0
2019-03-20 13:30:00,148.59,148.96,148.59,148.79,22223.0,148.59,148.96,148.59,148.79,22223.0
2019-03-20 13:35:00,148.79,148.91,148.76,148.89,5218.0,148.79,148.91,148.76,148.89,5218.0
2019-03-20 13:40:00,148.88,149.27,148.88,149.16,37535.0,148.88,149.27,148.88,149.16,37535.0
2019-03-20 13:45:00,149.12,149.3,149.08,149.3,15136.0,149.12,149.3,149.08,149.3,15136.0
2019-03-20 13:50:00,149.3,149.36,149.26,149.27,5332.0,149.3,149.36,149.26,149.27,5332.0
2019-03-20 13:55:00,149.34,149.49,149.32,149.32,11338.0,149.34,149.49,149.32,149.32,11338.0
2019-03-20 14:00:00,149.36,149.95,149.26,149.9,18770.0,149.36,149.95,149.26,149.9,18770.0
2019-03-20 14:05:00,149.9,150.04,149.67,149.75,102140.0,149.9,150.04,149.67,149.75,102140.0
2019-03-20 14:10:00,149.76,149.76,149.31,149.45,9380.0,149.76,149.76,149.31,149.45,9380.0
2019-03-20 14:15:00,149.52,149.55,149.27,149.5,11419.0,149.52,149.55,149.27,149.5,11419.0
2019-03-20 14:20:00,149.5,149.72,149.29,149.72,35691.0,149.5,149.72,149.29,149.72,35691.0
2019-03-20 14:25:00,149.76,149.91,149.65,149.89,9348.0,149.76,149.91,149.65,149.89,9348.0
2019-03-20 14:30:00,149.9,149.9,149.62,149.76,7114.0,149.9,149.9,149.62,149.76,7114.0
2019-03-20 14:35:00,149.8,149.84,149.65,149.8,6424.0,149.8,149.84,149.65,149.8,6424.0
2019-03-20 14:40:00,149.8,149.82,149.64,149.8,6469.0,149.8,149.82,149.64,149.8,6469.0
2019-03-20 14:45:00,149.73,149.95,149.73,149.9,17366.0,149.73,149.95,149.73,149.9,17366.0
2019-03-20 14:50:00,149.9,150.03,149.89,149.91,13025.0,149.9,150.03,149.89,149.91,13025.0
2019-03-20 14:55:00,149.91,150.01,149.86,149.93,14342.0,149.91,150.01,149.86,149.93,14342.0
2019-03-20 15:00:00,149.94,150.16,149.81,149.85,27843.0,149.94,150.16,149.81,149.85,27843.0
2019-03-20 15:05:00,149.85,149.85,149.7,149.76,20814.0,149.85,149.85,149.7,149.76,20814.0
2019-03-20 15:10:00,149.77,149.81,149.31,149.5,17387.0,149.77,149.81,149.31,149.5,17387.0
2019-03-20 15:15:00,149.5,149.5,149.37,149.43,5270.0,149.5,149.5,149.37,149.43,5270.0
2019-03-20 15:20:00,149.43,149.48,149.29,149.34,13271.0,149.43,149.48,149.29,149.34,13271.0
2019-03-20 15:25:00,149.36,149.39,149.11,149.17,10481.0,149.36,149.39,149.11,149.17,10481.0
2019-03-20 15:30:00,149.17,149.21,148.83,148.95,24824.0,149.17,149.21,148.83,148.95,24824.0
2019-03-20 15:35:00,148.97,148.97,148.58,148.62,14041.0,148.97,148.97,148.58,148.62,14041.0
2019-03-20 15:40:00,148.53,148.89,148.51,148.83,37956.0,148.53,148.89,148.51,148.83,37956.0
2019-03-20 15:45:00,148.78,149.15,148.74,148.95,26699.0,148.78,149.15,148.74,148.95,26699.0
2019-03-20 15:50:00,148.92,149.06,148.87,149.05,42843.0,148.92,149.06,148.87,149.05,42843.0
2019-03-20 15:55:00,149.0,149.22,148.86,149.05,82492.0,149.0,149.22,148.86,149.05,82492.0
2019-03-21 09:30:00,148.16,148.95,148.16,148.61,10634.0,148.16,148.95,148.16,148.61,10634.0
2019-03-21 09:35:00,148.68,149.11,148.21,148.41,24443.0,148.68,149.11,148.21,148.41,24443.0
2019-03-21 09:40:00,148.43,148.49,148.07,148.46,5000.0,148.43,148.49,148.07,148.46,5000.0
2019-03-21 09:45:00,148.47,148.84,148.22,148.68,27958.0,148.47,148.84,148.22,148.68,27958.0
2019-03-21 09:50:00,148.77,149.31,148.57,149.19,7406.0,148.77,149.31,148.57,149.19,7406.0
2019-03-21 09:55:00,149.12,149.57,149.12,149.45,7100.0,149.12,149.57,149.12,149.45,7100.0
2019-03-21 10:00:00,149.45,149.73,149.4,149.73,10395.0,149.45,149.73,149.4,149.73,10395.0
2019-03-21 10:05:00,149.81,150.0,149.72,149.87,14738.0,149.81,150.0,149.72,149.87,14738.0
2019-03-21 10:10:00,149.9,149.92,149.42,149.47,18643.0,149.9,149.92,149.42,149.47,18643.0
2019-03-21 10:15:00,149.45,149.5,149.0,149.11,9401.0,149.45,149.5,149.0,149.11,9401.0
2019-03-21 10:20:00,149.15,149.19,148.93,149.14,4823.0,149.15,149.19,148.93,149.14,4823.0
2019-03-21 10:25:00,149.19,149.29,149.1,149.28,7723.0,149.19,149.29,149.1,149.28,7723.0
2019-03-21 10:30:00,149.28,149.39,149.12,149.27,9700.0,149.28,149.39,149.12,149.27,9700.0
2019-03-21 10:35:00,149.2,149.21,148.98,149.21,7433.0,149.2,149.21,148.98,149.21,7433.0
2019-03-21 10:40:00,149.24,149.24,148.95,149.07,6400.0,149.24,149.24,148.95,149.07,6400.0
2019-03-21 10:45:00,149.08,149.29,149.06,149.25,8100.0,149.08,149.29,149.06,149.25,8100.0
2019-03-21 10:50:00,149.29,149.47,149.16,149.3,15228.0,149.29,149.47,149.16,149.3,15228.0
2019-03-21 10:55:00,149.32,149.35,148.86,148.91,19249.0,149.32,149.35,148.86,148.91,19249.0
2019-03-21 11:00:00,148.91,149.08,148.71,148.98,23149.0,148.91,149.08,148.71,148.98,23149.0
2019-03-21 11:05:00,149.0,149.05,148.84,148.88,25146.0,149.0,149.05,148.84,148.88,25146.0
2019-03-21 11:10:00,148.82,148.89,148.63,148.72,6900.0,148.82,148.89,148.63,148.72,6900.0
2019-03-21 11:15:00,148.69,148.7,148.4,148.42,5180.0,148.69,148.7,148.4,148.42,5180.0
2019-03-21 11:20:00,148.43,148.49,148.36,148.39,3070.0,148.43,148.49,148.36,148.39,3070.0
2019-03-21 11:25:00,148.44,148.47,148.14,148.17,5100.0,148.44,148.47,148.14,148.17,5100.0
2019-03-21 11:30:00,148.17,148.41,148.08,148.28,8111.0,148.17,148.41,148.08,148.28,8111.0
2019-03-21 11:35:00,148.33,148.6,148.31,148.31,11252.0,148.33,148.6,148.31,148.31,11252.0
2019-03-21 11:40:00,148.31,148.35,148.23,148.23,4219.0,148.31,148.35,148.23,148.23,4219.0
2019-03-21 11:45:00,148.25,148.29,148.17,148.17,4100.0,148.25,148.29,148.17,148.17,4100.0
2019-03-21 11:50:00,148.17,148.39,148.17,148.35,4667.0,148.17,148.39,148.17,148.35,4667.0
2019-03-21 11:55:00,148.37,148.38,148.21,148.38,6196.0,148.37,148.38,148.21,148.38,6196.0
2019-03-21 12:00:00,148.38,148.48,148.24,148.24,9400.0,148.38,148.48,148.24,148.24,9400.0
2019-03-21 12:05:00,148.33,148.43,148.24,148.3,5686.0,148.33,148.43,148.24,148.3,5686.0
2019-03-21 12:10:00,148.27,148.41,148.22,148.37,11117.0,148.27,148.41,148.22,148.37,11117.0
2019-03-21 12:15:00,148.37,148.61,148.34,148.49,8113.0,148.37,148.61,148.34,148.49,8113.0
2019-03-21 12:20:00,148.59,148.89,148.53,148.89,4902.0,148.59,148.89,148.53,148.89,4902.0
2019-03-21 12:25:00,148.8,148.81,148.62,148.72,6513.0,148.8,148.81,148.62,148.72,6513.0
2019-03-21 12:30:00,148.72,148.78,148.55,148.66,4600.0,148.72,148.78,148.55,148.66,4600.0
2019-03-21 12:35:00,148.71,148.77,148.62,148.77,2810.0,148.71,148.77,148.62,148.77,2810.0
2019-03-21 12:40:00,148.78,148.9,148.7,148.71,3281.0,148.78,148.9,148.7,148.71,3281.0
2019-03-21 12:45:00,148.72,148.85,148.67,148.84,3500.0,148.72,148.85,148.67,148.84,3500.0
2019-03-21 12:50:00,148.78,148.87,148.69,148.87,4430.0,148.78,148.87,148.69,148.87,4430.0
2019-03-21 12:55:00,148.88,149.01,148.79,148.88,20150.0,148.88,149.01,148.79,148.88,20150.0
2019-03-21 13:00:00,148.81,148.92,148.74,148.92,6623.0,148.81,148.92,148.74,148.92,6623.0
2019-03-21 13:05:00,148.86,148.95,148.86,148.93,3457.0,148.86,148.95,148.86,148.93,3457.0
2019-03-21 13:10:00,148.92,148.97,148.85,148.89,3400.0,148.92,148.97,148.85,148.89,3400.0
2019-03-21 13:15:00,148.85,148.87,148.72,148.72,2500.0,148.85,148.87,148.72,148.72,2500.0
2019-03-21 13:20:00,148.76,148.82,148.73,148.82,1925.0,148.76,148.82,148.73,148.82,1925.0
2019-03-21 13:25:00,148.81,148.94,148.78,148.92,5102.0,148.81,148.94,148.78,148.92,5102.0
2019-03-21 13:30:00,148.91,148.91,148.74,148.74,4760.0,148.91,148.91,148.74,148.74,4760.0
2019-03-21 13:35:00,148.74,148.74,148.58,148.67,5500.0,148.74,148.74,148.58,148.67,5500.0
2019-03-21 13:40:00,148.71,148.83,148.64,148.77,6206.0,148.71,148.83,148.64,148.77,6206.0
2019-03-21 13:45:00,148.71,148.99,148.71,148.96,10117.0,148.71,148.99,148.71,148.96,10117.0
2019-03-21 13:50:00,148.96,149.08,148.86,149.08,4200.0,148.96,149.08,148.86,149.08,4200.0
2019-03-21 13:55:00,149.08,149.11,148.78,148.78,3800.0,149.08,149.11,148.78,148.78,3800.0
2019-03-21 14:00:00,148.78,149.05,148.78,149.04,5017.0,148.78,149.05,148.78,149.04,5017.0
2019-03-21 14:05:00,148.99,149.12,148.98,149.08,4500.0,148.99,149.12,148.98,149.08,4500.0
2019-03-21 14:10:00,149.1,149.12,148.95,148.95,5500.0,149.1,149.12,148.95,148.95,5500.0
2019-03-21 14:15:00,148.99,149.14,148.96,149.08,6399.0,148.99,149.14,148.96,149.08,6399.0
2019-03-21 14:20:00,149.07,149.25,149.04,149.16,5465.0,149.07,149.25,149.04,149.16,5465.0
2019-03-21 14:25:00,149.17,149.21,149.05,149.2,3263.0,149.17,149.21,149.05,149.2,3263.0
2019-03-21 14:30:00,149.21,149.53,149.21,149.53,6720.0,149.21,149.53,149.21,149.53,6720.0
2019-03-21 14:35:00,149.5,149.86,149.45,149.78,11613.0,149.5,149.86,149.45,149.78,11613.0
2019-03-21 14:40:00,149.78,149.88,149.78,149.88,4500.0,149.78,149.88,149.78,149.88,4500.0
2019-03-21 14:45:00,149.89,149.93,149.79,149.81,2099.0,149.89,149.93,149.79,149.81,2099.0
2019-03-21 14:50:00,149.8,149.88,149.72,149.86,3700.0,149.8,149.88,149.72,149.86,3700.0
2019-03-21 14:55:00,149.83,149.83,149.64,149.7,4390.0,149.83,149.83,149.64,149.7,4390.0
2019-03-21 15:00:00,149.65,149.81,149.61,149.77,10824.0,149.65,149.81,149.61,149.77,10824.0
2019-03-21 15:05:00,149.78,149.93,149.76,149.79,6900.0,149.78,149.93,149.76,149.79,6900.0
2019-03-21 15:10:00,149.83,149.83,149.28,149.33,8501.0,149.83,149.83,149.28,149.33,8501.0
2019-03-21 15:15:00,149.35,149.38,149.25,149.29,9489.0,149.35,149.38,149.25,149.29,9489.0
2019-03-21 15:20:00,149.26,149.26,148.85,148.89,17000.0,149.26,149.26,148.85,148.89,17000.0
2019-03-21 15:25:00,148.88,148.91,148.62,148.64,13135.0,148.88,148.91,148.62,148.64,13135.0
2019-03-21 15:30:00,148.66,149.09,148.66,148.99,19103.0,148.66,149.09,148.66,148.99,19103.0
2019-03-21 15:35:00,149.01,149.02,148.9,148.96,12300.0,149.01,149.02,148.9,148.96,12300.0
2019-03-21 15:40:00,148.99,149.12,148.96,149.06,17688.0,148.99,149.12,148.96,149.06,17688.0
2019-03-21 15:45:00,149.08,149.14,148.92,149.0,19997.0,149.08,149.14,148.92,149.0,19997.0
2019-03-21 15:50:00,149.02,149.04,148.85,148.98,24933.0,149.02,149.04,148.85,148.98,24933.0
2019-03-21 15:55:00,148.98,149.24,148.84,149.03,53808.0,148.98,149.24,148.84,149.03,53808.0
2019-03-22 09:30:00,147.56,148.14,146.98,148.11,24265.0,147.56,148.14,146.98,148.11,24265.0
2019-03-22 09:35:00,148.05,148.15,147.92,148.09,4800.0,148.05,148.15,147.92,148.09,4800.0
2019-03-22 09:40:00,147.89,148.55,147.73,148.37,20102.0,147.89,148.55,147.73,148.37,20102.0
2019-03-22 09:45:00,148.25,148.59,147.66,147.72,22329.0,148.25,148.59,147.66,147.72,22329.0
2019-03-22 09:50:00,147.95,148.18,147.86,148.05,8800.0,147.95,148.18,147.86,148.05,8800.0
2019-03-22 09:55:00,148.01,148.28,147.78,148.12,19481.0,148.01,148.28,147.78,148.12,19481.0
2019-03-22 10:00:00,148.01,148.28,147.76,147.76,29245.0,148.01,148.28,147.76,147.76,29245.0
2019-03-22 10:05:00,147.62,148.08,147.57,147.85,34172.0,147.62,148.08,147.57,147.85,34172.0
2019-03-22 10:10:00,147.8,148.08,147.73,148.02,16920.0,147.8,148.08,147.73,148.02,16920.0
2019-03-22 10:15:00,148.08,148.53,148.08,148.51,12300.0,148.08,148.53,148.08,148.51,12300.0
2019-03-22 10:20:00,148.3,148.71,148.29,148.64,16945.0,148.3,148.71,148.29,148.64,16945.0
2019-03-22 10:25:00,148.58,148.63,148.17,148.17,7918.0,148.58,148.63,148.17,148.17,7918.0
2019-03-22 10:30:00,148.24,148.56,148.22,148.56,7480.0,148.24,148.56,148.22,148.56,7480.0
2019-03-22 10:35:00,148.56,148.93,148.53,148.93,7405.0,148.56,148.93,148.53,148.93,7405.0
2019-03-22 10:40:00,148.92,148.92,148.64,148.64,27186.0,148.92,148.92,148.64,148.64,27186.0
2019-03-22 10:45:00,148.65,148.81,147.96,148.14,16320.0,148.65,148.81,147.96,148.14,16320.0
2019-03-22 10:50:00,147.96,148.19,147.89,148.18,8046.0,147.96,148.19,147.89,148.18,8046.0
2019-03-22 10:55:00,148.16,148.23,147.9,148.08,8077.0,148.16,148.23,147.9,148.08,8077.0
2019-03-22 11:00:00,147.98,148.21,147.78,147.9,38329.0,147.98,148.21,147.78,147.9,38329.0
2019-03-22 11:05:00,147.95,148.13,147.76,147.97,19957.0,147.95,148.13,147.76,147.97,19957.0
2019-03-22 11:10:00,148.01,148.24,147.91,148.06,15659.0,148.01,148.24,147.91,148.06,15659.0
2019-03-22 11:15:00,148.04,148.29,147.85,147.95,21948.0,148.04,148.29,147.85,147.95,21948.0
2019-03-22 11:20:00,147.97,148.21,147.86,148.06,12409.0,147.97,148.21,147.86,148.06,12409.0
2019-03-22 11:25:00,148.05,148.16,147.86,148.1,18907.0,148.05,148.16,147.86,148.1,18907.0
2019-03-22 11:30:00,148.08,148.12,147.85,147.93,26284.0,148.08,148.12,147.85,147.93,26284.0
2019-03-22 11:35:00,147.86,148.07,147.82,148.0,34326.0,147.86,148.07,147.82,148.0,34326.0
2019-03-22 11:40:00,148.01,148.06,147.81,147.9,33343.0,148.01,148.06,147.81,147.9,33343.0
2019-03-22 11:45:00,147.9,147.94,147.61,147.67,19900.0,147.9,147.94,147.61,147.67,19900.0
2019-03-22 11:50:00,147.64,147.73,147.34,147.54,18066.0,147.64,147.73,147.34,147.54,18066.0
2019-03-22 11:55:00,147.51,147.63,146.96,146.96,16513.0,147.51,147.63,146.96,146.96,16513.0
2019-03-22 12:00:00,146.95,147.57,146.77,147.2,14279.0,146.95,147.57,146.77,147.2,14279.0
2019-03-22 12:05:00,147.08,147.1,146.83,146.92,13606.0,147.08,147.1,146.83,146.92,13606.0
2019-03-22 12:10:00,146.94,147.0,146.83,147.0,15915.0,146.94,147.0,146.83,147.0,15915.0
2019-03-22 12:15:00,147.0,147.0,146.83,147.0,5275.0,147.0,147.0,146.83,147.0,5275.0
2019-03-22 12:20:00,147.0,147.53,146.92,147.39,16378.0,147.0,147.53,146.92,147.39,16378.0
2019-03-22 12:25:00,147.3,147.34,147.07,147.27,1605.0,147.3,147.34,147.07,147.27,1605.0
2019-03-22 12:30:00,147.23,147.39,147.22,147.39,20088.0,147.23,147.39,147.22,147.39,20088.0
2019-03-22 12:35:00,147.28,147.3,146.95,147.0,1910.0,147.28,147.3,146.95,147.0,1910.0
2019-03-22 12:40:00,147.0,147.06,146.62,146.62,3700.0,147.0,147.06,146.62,146.62,3700.0
2019-03-22 12:45:00,146.69,146.92,146.67,146.8,4237.0,146.69,146.92,146.67,146.8,4237.0
2019-03-22 12:50:00,146.86,147.25,146.8,147.19,4500.0,146.86,147.25,146.8,147.19,4500.0
2019-03-22 12:55:00,147.18,147.18,147.04,147.04,2405.0,147.18,147.18,147.04,147.04,2405.0
2019-03-22 13:00:00,147.09,147.21,146.94,146.94,2900.0,147.09,147.21,146.94,146.94,2900.0
2019-03-22 13:05:00,146.99,147.12,146.88,147.12,3225.0,146.99,147.12,146.88,147.12,3225.0
2019-03-22 13:10:00,147.14,147.14,146.97,147.08,2500.0,147.14,147.14,146.97,147.08,2500.0
2019-03-22 13:15:00,147.08,147.28,147.02,147.11,3000.0,147.08,147.28,147.02,147.11,3000.0
2019-03-22 13:20:00,147.16,147.23,147.05,147.11,13100.0,147.16,147.23,147.05,147.11,13100.0
2019-03-22 13:25:00,147.11,147.14,146.85,146.92,42283.0,147.11,147.14,146.85,146.92,42283.0
2019-03-22 13:30:00,146.94,147.06,146.91,146.99,6909.0,146.94,147.06,146.91,146.99,6909.0
2019-03-22 13:35:00,146.94,146.99,146.62,146.74,30610.0,146.94,146.99,146.62,146.74,30610.0
2019-03-22 13:40:00,146.77,146.77,146.54,146.59,15960.0,146.77,146.77,146.54,146.59,15960.0
2019-03-22 13:45:00,146.55,146.65,146.38,146.38,9368.0,146.55,146.65,146.38,146.38,9368.0
2019-03-22 13:50:00,146.38,146.48,146.12,146.15,13461.0,146.38,146.48,146.12,146.15,13461.0
2019-03-22 13:55:00,146.1,146.15,145.92,146.09,9227.0,146.1,146.15,145.92,146.09,9227.0
2019-03-22 14:00:00,146.05,146.34,146.03,146.34,5900.0,146.05,146.34,146.03,146.34,5900.0
2019-03-22 14:05:00,146.38,146.38,146.06,146.25,4644.0,146.38,146.38,146.06,146.25,4644.0
2019-03-22 14:10:00,146.25,146.56,146.23,146.54,20200.0,146.25,146.56,146.23,146.54,20200.0
2019-03-22 14:15:00,146.56,146.73,146.53,146.63,7953.0,146.56,146.73,146.53,146.63,7953.0
2019-03-22 14:20:00,146.62,146.96,146.59,146.92,8589.0,146.62,146.96,146.59,146.92,8589.0
2019-03-22 14:25:00,146.88,147.15,146.87,147.15,4800.0,146.88,147.15,146.87,147.15,4800.0
2019-03-22 14:30:00,147.15,147.25,146.87,146.91,8900.0,147.15,147.25,146.87,146.91,8900.0
2019-03-22 14:35:00,146.91,147.03,146.9,146.99,8134.0,146.91,147.03,146.9,146.99,8134.0
2019-03-22 14:40:00,146.98,147.04,146.83,146.87,8588.0,146.98,147.04,146.83,146.87,8588.0
2019-03-22 14:45:00,146.78,147.02,146.78,146.99,5650.0,146.78,147.02,146.78,146.99,5650.0
2019-03-22 14:50:00,146.99,147.11,146.93,146.94,36518.0,146.99,147.11,146.93,146.94,36518.0
2019-03-22 14:55:00,146.93,147.01,146.81,147.01,4089.0,146.93,147.01,146.81,147.01,4089.0
2019-03-22 15:00:00,147.01,147.1,146.74,146.74,13133.0,147.01,147.1,146.74,146.74,13133.0
2019-03-22 15:05:00,146.72,146.82,146.6,146.61,7300.0,146.72,146.82,146.6,146.61,7300.0
2019-03-22 15:10:00,146.58,146.61,146.36,146.42,7446.0,146.58,146.61,146.36,146.42,7446.0
2019-03-22 15:15:00,146.44,146.51,146.27,146.41,11102.0,146.44,146.51,146.27,146.41,11102.0
2019-03-22 15:20:00,146.36,146.59,146.3,146.45,9658.0,146.36,146.59,146.3,146.45,9658.0
2019-03-22 15:25:00,146.5,146.52,146.31,146.31,9999.0,146.5,146.52,146.31,146.31,9999.0
2019-03-22 15:30:00,146.31,146.41,146.19,146.23,36816.0,146.31,146.41,146.19,146.23,36816.0
2019-03-22 15:35:00,146.23,146.37,146.16,146.2,16617.0,146.23,146.37,146.16,146.2,16617.0
2019-03-22 15:40:00,146.21,146.24,146.09,146.22,22550.0,146.21,146.24,146.09,146.22,22550.0
2019-03-22 15:45:00,146.17,146.48,146.15,146.4,24004.0,146.17,146.48,146.15,146.4,24004.0
2019-03-22 15:50:00,146.38,146.38,146.11,146.12,34563.0,146.38,146.38,146.11,146.12,34563.0
2019-03-22 15:55:00,146.1,146.1,145.86,145.99,66521.0,146.1,146.1,145.86,145.99,66521.0
2019-03-25 09:30:00,145.18,145.91,144.38,145.9,11699.0,145.18,145.91,144.38,145.9,11699.0
2019-03-25 09:35:00,145.9,146.41,145.66,146.25,6606.0,145.9,146.41,145.66,146.25,6606.0
2019-03-25 09:40:00,146.25,146.91,145.82,146.37,17624.0,146.25,146.91,145.82,146.37,17624.0
2019-03-25 09:45:00,146.32,146.65,145.84,146.12,55488.0,146.32,146.65,145.84,146.12,55488.0
2019-03-25 09:50:00,146.18,146.5,146.02,146.33,14825.0,146.18,146.5,146.02,146.33,14825.0
2019-03-25 09:55:00,146.31,146.43,145.99,146.29,14900.0,146.31,146.43,145.99,146.29,14900.0
2019-03-25 10:00:00,146.4,146.45,146.08,146.3,12325.0,146.4,146.45,146.08,146.3,12325.0
2019-03-25 10:05:00,146.29,146.41,146.06,146.39,33899.0,146.29,146.41,146.06,146.39,33899.0
2019-03-25 10:10:00,146.34,146.43,146.14,146.29,7367.0,146.34,146.43,146.14,146.29,7367.0
2019-03-25 10:15:00,146.19,146.46,146.17,146.33,7959.0,146.19,146.46,146.17,146.33,7959.0
2019-03-25 10:20:00,146.27,146.39,146.09,146.28,6194.0,146.27,146.39,146.09,146.28,6194.0
2019-03-25 10:25:00,146.28,146.39,146.13,146.13,12186.0,146.28,146.39,146.13,146.13,12186.0
2019-03-25 10:30:00,146.21,146.72,146.16,146.39,30958.0,146.21,146.72,146.16,146.39,30958.0
2019-03-25 10:35:00,146.45,146.68,146.35,146.49,22769.0,146.45,146.68,146.35,146.49,22769.0
2019-03-25 10:40:00,146.52,146.52,146.18,146.51,12031.0,146.52,146.52,146.18,146.51,12031.0
2019-03-25 10:45:00,146.51,147.25,146.51,147.25,17094.0,146.51,147.25,146.51,147.25,17094.0
2019-03-25 10:50:00,147.27,147.72,147.27,147.59,19450.0,147.27,147.72,147.27,147.59,19450.0
2019-03-25 10:55:00,147.59,147.72,147.33,147.35,6996.0,147.59,147.72,147.33,147.35,6996.0
2019-03-25 11:00:00,147.33,147.44,147.04,147.1,7509.0,147.33,147.44,147.04,147.1,7509.0
2019-03-25 11:05:00,147.14,147.43,147.07,147.41,14953.0,147.14,147.43,147.07,147.41,14953.0
2019-03-25 11:10:00,147.3,147.55,147.23,147.55,12285.0,147.3,147.55,147.23,147.55,12285.0
2019-03-25 11:15:00,147.5,147.69,147.48,147.66,20388.0,147.5,147.69,147.48,147.66,20388.0
2019-03-25 11:20:00,147.62,147.78,147.54,147.6,5754.0,147.62,147.78,147.54,147.6,5754.0
2019-03-25 11:25:00,147.65,147.79,147.62,147.67,3800.0,147.65,147.79,147.62,147.67,3800.0
2019-03-25 11:30:00,147.64,147.74,147.42,147.42,5060.0,147.64,147.74,147.42,147.42,5060.0
2019-03-25 11:35:00,147.4,147.4,147.22,147.22,600.0,147.4,147.4,147.22,147.22,600.0
2019-03-25 11:40:00,147.24,147.29,147.04,147.06,4809.0,147.24,147.29,147.04,147.06,4809.0
2019-03-25 11:45:00,147.06,147.11,146.54,146.63,5792.0,147.06,147.11,146.54,146.63,5792.0
2019-03-25 11:50:00,146.57,146.79,146.48,146.69,6948.0,146.57,146.79,146.48,146.69,6948.0
2019-03-25 11:55:00,146.69,147.02,146.62,146.96,6287.0,146.69,147.02,146.62,146.96,6287.0
2019-03-25 12:00:00,147.04,147.15,146.94,147.1,6090.0,147.04,147.15,146.94,147.1,6090.0
2019-03-25 12:05:00,147.04,147.29,147.01,147.26,5070.0,147.04,147.29,147.01,147.26,5070.0
2019-03-25 12:10:00,147.19,147.32,147.09,147.25,7750.0,147.19,147.32,147.09,147.25,7750.0
2019-03-25 12:15:00,147.27,147.54,147.15,147.53,5952.0,147.27,147.54,147.15,147.53,5952.0
2019-03-25 12:20:00,147.57,147.63,147.36,147.42,8138.0,147.57,147.63,147.36,147.42,8138.0
2019-03-25 12:25:00,147.42,147.45,147.15,147.22,5023.0,147.42,147.45,147.15,147.22,5023.0
2019-03-25 12:30:00,147.24,147.28,146.84,146.9,7233.0,147.24,147.28,146.84,146.9,7233.0
2019-03-25 12:35:00,146.85,146.85,146.6,146.75,4900.0,146.85,146.85,146.6,146.75,4900.0
2019-03-25 12:40:00,146.72,147.1,146.69,147.1,18918.0,146.72,147.1,146.69,147.1,18918.0
2019-03-25 12:45:00,147.07,147.28,147.01,147.25,20942.0,147.07,147.28,147.01,147.25,20942.0
2019-03-25 12:50:00,147.28,147.49,147.28,147.41,11320.0,147.28,147.49,147.28,147.41,11320.0
2019-03-25 12:55:00,147.41,147.55,147.32,147.5,10103.0,147.41,147.55,147.32,147.5,10103.0
2019-03-25 13:00:00,147.55,147.84,147.41,147.53,29366.0,147.55,147.84,147.41,147.53,29366.0
2019-03-25 13:05:00,147.54,147.58,147.31,147.57,13902.0,147.54,147.58,147.31,147.57,13902.0
2019-03-25 13:10:00,147.52,147.54,147.39,147.47,8762.0,147.52,147.54,147.39,147.47,8762.0
2019-03-25 13:15:00,147.47,147.47,147.29,147.3,8043.0,147.47,147.47,147.29,147.3,8043.0
2019-03-25 13:20:00,147.32,147.36,147.09,147.15,7700.0,147.32,147.36,147.09,147.15,7700.0
2019-03-25 13:25:00,147.16,147.26,147.04,147.07,13146.0,147.16,147.26,147.04,147.07,13146.0
2019-03-25 13:30:00,147.07,147.07,146.76,146.85,6296.0,147.07,147.07,146.76,146.85,6296.0
2019-03-25 13:35:00,146.89,147.18,146.89,147.08,3200.0,146.89,147.18,146.89,147.08,3200.0
2019-03-25 13:40:00,147.14,147.45,147.14,147.22,4936.0,147.14,147.45,147.14,147.22,4936.0
2019-03-25 13:45:00,147.21,147.21,146.64,146.64,6800.0,147.21,147.21,146.64,146.64,6800.0
2019-03-25 13:50:00,146.64,146.64,146.17,146.17,12881.0,146.64,146.64,146.17,146.17,12881.0
2019-03-25 13:55:00,146.13,146.37,146.13,146.37,8756.0,146.13,146.37,146.13,146.37,8756.0
2019-03-25 14:00:00,146.42,146.42,146.11,146.24,5502.0,146.42,146.42,146.11,146.24,5502.0
2019-03-25 14:05:00,146.17,146.38,146.17,146.27,6714.0,146.17,146.38,146.17,146.27,6714.0
2019-03-25 14:10:00,146.22,146.43,146.19,146.43,5539.0,146.22,146.43,146.19,146.43,5539.0
2019-03-25 14:15:00,146.43,146.62,146.36,146.48,8028.0,146.43,146.62,146.36,146.48,8028.0
2019-03-25 14:20:00,146.44,146.51,146.26,146.33,5803.0,146.44,146.51,146.26,146.33,5803.0
2019-03-25 14:25:00,146.3,146.35,145.98,146.11,12045.0,146.3,146.35,145.98,146.11,12045.0
2019-03-25 14:30:00,146.16,146.37,146.1,146.32,15015.0,146.16,146.37,146.1,146.32,15015.0
2019-03-25 14:35:00,146.33,146.45,146.25,146.31,6400.0,146.33,146.45,146.25,146.31,6400.0
2019-03-25 14:40:00,146.32,146.39,146.27,146.36,4177.0,146.32,146.39,146.27,146.36,4177.0
2019-03-25 14:45:00,146.34,146.39,146.19,146.24,8337.0,146.34,146.39,146.19,146.24,8337.0
2019-03-25 14:50:00,146.19,146.19,145.78,145.81,10132.0,146.19,146.19,145.78,145.81,10132.0
2019-03-25 14:55:00,145.8,145.89,145.62,145.89,8542.0,145.8,145.89,145.62,145.89,8542.0
2019-03-25 15:00:00,146.0,146.19,145.87,145.87,7596.0,146.0,146.19,145.87,145.87,7596.0
2019-03-25 15:05:00,145.93,146.19,145.91,146.13,17711.0,145.93,146.19,145.91,146.13,17711.0
2019-03-25 15:10:00,146.17,146.26,146.12,146.14,10413.0,146.17,146.26,146.12,146.14,10413.0
2019-03-25 15:15:00,146.14,146.17,146.0,146.1,12960.0,146.14,146.17,146.0,146.1,12960.0
2019-03-25 15:20:00,146.1,146.25,146.04,146.25,20889.0,146.1,146.25,146.04,146.25,20889.0
2019-03-25 15:25:00,146.25,146.4,146.08,146.15,14887.0,146.25,146.4,146.08,146.15,14887.0
2019-03-25 15:30:00,146.13,146.2,145.97,146.07,11197.0,146.13,146.2,145.97,146.07,11197.0
2019-03-25 15:35:00,146.05,146.37,145.98,145.98,18231.0,146.05,146.37,145.98,145.98,18231.0
2019-03-25 15:40:00,145.92,146.0,145.75,145.78,20159.0,145.92,146.0,145.75,145.78,20159.0
2019-03-25 15:45:00,145.8,146.11,145.76,145.84,18471.0,145.8,146.11,145.76,145.84,18471.0
2019-03-25 15:50:00,145.83,145.94,145.79,145.85,20809.0,145.83,145.94,145.79,145.85,20809.0
2019-03-25 15:55:00,145.87,145.87,145.59,145.62,39587.0,145.87,145.87,145.59,145.62,39587.0
2019-03-26 09:30:00,146.53,146.55,146.02,146.16,19892.0,146.53,146.55,146.02,146.16,19892.0
2019-03-26 09:35:00,146.06,146.64,146.06,146.64,11300.0,146.06,146.64,146.06,146.64,11300.0
2019-03-26 09:40:00,146.69,147.06,146.69,146.82,25300.0,146.69,147.06,146.69,146.82,25300.0
2019-03-26 09:45:00,146.81,147.0,146.57,146.93,10615.0,146.81,147.0,146.57,146.93,10615.0
2019-03-26 09:50:00,146.97,147.2,146.86,146.86,25000.0,146.97,147.2,146.86,146.86,25000.0
2019-03-26 09:55:00,146.87,147.27,146.86,147.27,7052.0,146.87,147.27,146.86,147.27,7052.0
2019-03-26 10:00:00,147.16,147.27,146.91,146.92,3800.0,147.16,147.27,146.91,146.92,3800.0
2019-03-26 10:05:00,146.9,146.94,146.52,146.54,20787.0,146.9,146.94,146.52,146.54,20787.0
2019-03-26 10:10:00,146.48,146.72,146.48,146.72,4599.0,146.48,146.72,146.48,146.72,4599.0
2019-03-26 10:15:00,146.69,146.96,146.67,146.77,4400.0,146.69,146.96,146.67,146.77,4400.0
2019-03-26 10:20:00,146.74,146.91,146.63,146.8,5835.0,146.74,146.91,146.63,146.8,5835.0
2019-03-26 10:25:00,146.83,147.41,146.8,147.35,3017.0,146.83,147.41,146.8,147.35,3017.0
2019-03-26 10:30:00,147.31,147.76,147.31,147.5,9399.0,147.31,147.76,147.31,147.5,9399.0
2019-03-26 10:35:00,147.4,147.4,147.12,147.15,3900.0,147.4,147.4,147.12,147.15,3900.0
2019-03-26 10:40:00,147.14,147.27,147.0,147.12,12949.0,147.14,147.27,147.0,147.12,12949.0
2019-03-26 10:45:00,147.05,147.18,146.97,147.04,11538.0,147.05,147.18,146.97,147.04,11538.0
2019-03-26 10:50:00,147.06,147.11,146.91,146.94,6950.0,147.06,147.11,146.91,146.94,6950.0
2019-03-26 10:55:00,146.97,147.06,146.87,146.98,4647.0,146.97,147.06,146.87,146.98,4647.0
2019-03-26 11:00:00,146.92,147.27,146.92,147.21,13945.0,146.92,147.27,146.92,147.21,13945.0
2019-03-26 11:05:00,147.17,147.18,147.03,147.09,13600.0,147.17,147.18,147.03,147.09,13600.0
2019-03-26 11:10:00,147.05,147.16,146.99,147.03,5125.0,147.05,147.16,146.99,147.03,5125.0
2019-03-26 11:15:00,147.09,147.12,146.9,146.97,5989.0,147.09,147.12,146.9,146.97,5989.0
2019-03-26 11:20:00,146.9,146.92,146.77,146.77,1529.0,146.9,146.92,146.77,146.77,1529.0
2019-03-26 11:25:00,146.83,146.83,146.69,146.73,2550.0,146.83,146.83,146.69,146.73,2550.0
2019-03-26 11:30:00,146.78,146.79,146.61,146.67,3859.0,146.78,146.79,146.61,146.67,3859.0
2019-03-26 11:35:00,146.65,146.69,146.42,146.44,6555.0,146.65,146.69,146.42,146.44,6555.0
2019-03-26 11:40:00,146.44,146.51,146.36,146.5,5339.0,146.44,146.51,146.36,146.5,5339.0
2019-03-26 11:45:00,146.53,146.56,146.27,146.27,4386.0,146.53,146.56,146.27,146.27,4386.0
2019-03-26 11:50:00,146.33,146.33,145.93,145.94,10083.0,146.33,146.33,145.93,145.94,10083.0
2019-03-26 11:55:00,145.94,146.14,145.86,146.14,27896.0,145.94,146.14,145.86,146.14,27896.0
2019-03-26 12:00:00,146.04,146.51,146.02,146.44,6199.0,146.04,146.51,146.02,146.44,6199.0
2019-03-26 12:05:00,146.46,146.54,146.32,146.48,6777.0,146.46,146.54,146.32,146.48,6777.0
2019-03-26 12:10:00,146.45,146.47,146.23,146.4,9100.0,146.45,146.47,146.23,146.4,9100.0
2019-03-26 12:15:00,146.3,146.49,146.25,146.38,36103.0,146.3,146.49,146.25,146.38,36103.0
2019-03-26 12:20:00,146.38,146.41,146.03,146.11,9400.0,146.38,146.41,146.03,146.11,9400.0
2019-03-26 12:25:00,146.11,146.14,145.84,145.87,24940.0,146.11,146.14,145.84,145.87,24940.0
2019-03-26 12:30:00,145.87,146.19,145.87,146.04,12880.0,145.87,146.19,145.87,146.04,12880.0
2019-03-26 12:35:00,146.08,146.14,145.93,145.99,19900.0,146.08,146.14,145.93,145.99,19900.0
2019-03-26 12:40:00,145.93,146.11,145.9,146.06,2358.0,145.93,146.11,145.9,146.06,2358.0
2019-03-26 12:45:00,146.08,146.17,146.08,146.15,1786.0,146.08,146.17,146.08,146.15,1786.0
2019-03-26 12:50:00,146.15,146.15,146.01,146.06,2100.0,146.15,146.15,146.01,146.06,2100.0
2019-03-26 12:55:00,146.07,146.07,145.91,146.0,2800.0,146.07,146.07,145.91,146.0,2800.0
2019-03-26 13:00:00,146.02,146.08,145.93,146.04,8100.0,146.02,146.08,145.93,146.04,8100.0
2019-03-26 13:05:00,146.08,146.26,145.99,146.26,4300.0,146.08,146.26,145.99,146.26,4300.0
2019-03-26 13:10:00,146.29,146.37,146.17,146.19,2610.0,146.29,146.37,146.17,146.19,2610.0
2019-03-26 13:15:00,146.16,146.16,146.04,146.14,2543.0,146.16,146.16,146.04,146.14,2543.0
2019-03-26 13:20:00,146.12,146.14,146.03,146.1,2900.0,146.12,146.14,146.03,146.1,2900.0
2019-03-26 13:25:00,146.1,146.1,145.9,145.94,2900.0,146.1,146.1,145.9,145.94,2900.0
2019-03-26 13:30:00,146.01,146.24,146.01,146.13,2115.0,146.01,146.24,146.01,146.13,2115.0
2019-03-26 13:35:00,146.16,146.16,145.86,145.96,3300.0,146.16,146.16,145.86,145.96,3300.0
2019-03-26 13:40:00,145.97,146.2,145.97,146.12,3545.0,145.97,146.2,145.97,146.12,3545.0
2019-03-26 13:45:00,146.14,146.37,146.13,146.32,3051.0,146.14,146.37,146.13,146.32,3051.0
2019-03-26 13:50:00,146.3,146.33,146.09,146.09,2701.0,146.3,146.33,146.09,146.09,2701.0
2019-03-26 13:55:00,146.09,146.23,146.02,146.03,4100.0,146.09,146.23,146.02,146.03,4100.0
2019-03-26 14:00:00,146.03,146.07,146.02,146.06,900.0,146.03,146.07,146.02,146.06,900.0
2019-03-26 14:05:00,146.1,146.39,146.04,146.21,4320.0,146.1,146.39,146.04,146.21,4320.0
2019-03-26 14:10:00,146.16,146.16,145.96,145.96,1300.0,146.16,146.16,145.96,145.96,1300.0
2019-03-26 14:15:00,146.03,146.03,145.78,145.78,7339.0,146.03,146.03,145.78,145.78,7339.0
2019-03-26 14:20:00,145.81,145.88,145.75,145.88,1300.0,145.81,145.88,145.75,145.88,1300.0
2019-03-26 14:25:00,145.94,145.94,145.76,145.84,3017.0,145.94,145.94,145.76,145.84,3017.0
2019-03-26 14:30:00,145.8,145.84,145.72,145.84,1900.0,145.8,145.84,145.72,145.84,1900.0
2019-03-26 14:35:00,145.85,145.91,145.79,145.9,3300.0,145.85,145.91,145.79,145.9,3300.0
2019-03-26 14:40:00,145.96,146.23,145.96,146.17,4705.0,145.96,146.23,145.96,146.17,4705.0
2019-03-26 14:45:00,146.17,146.3,146.17,146.29,3537.0,146.17,146.3,146.17,146.29,3537.0
2019-03-26 14:50:00,146.22,146.22,146.07,146.07,3846.0,146.22,146.22,146.07,146.07,3846.0
2019-03-26 14:55:00,146.04,146.31,146.04,146.31,3633.0,146.04,146.31,146.04,146.31,3633.0
2019-03-26 15:00:00,146.35,146.43,146.26,146.3,6120.0,146.35,146.43,146.26,146.3,6120.0
2019-03-26 15:05:00,146.31,146.41,146.23,146.39,5000.0,146.31,146.41,146.23,146.39,5000.0
2019-03-26 15:10:00,146.32,146.49,146.25,146.44,5651.0,146.32,146.49,146.25,146.44,5651.0
2019-03-26 15:15:00,146.35,146.7,146.35,146.6,7183.0,146.35,146.7,146.35,146.6,7183.0
2019-03-26 15:20:00,146.59,146.7,146.43,146.5,5300.0,146.59,146.7,146.43,146.5,5300.0
2019-03-26 15:25:00,146.41,146.49,146.3,146.3,5850.0,146.41,146.49,146.3,146.3,5850.0
2019-03-26 15:30:00,146.28,146.32,146.08,146.15,5668.0,146.28,146.32,146.08,146.15,5668.0
2019-03-26 15:35:00,146.23,146.38,146.18,146.34,7900.0,146.23,146.38,146.18,146.34,7900.0
2019-03-26 15:40:00,146.31,146.36,146.18,146.19,16495.0,146.31,146.36,146.18,146.19,16495.0
2019-03-26 15:45:00,146.14,146.43,146.14,146.42,11274.0,146.14,146.43,146.14,146.42,11274.0
2019-03-26 15:50:00,146.42,146.48,146.3,146.42,19925.0,146.42,146.48,146.3,146.42,19925.0
2019-03-26 15:55:00,146.45,146.9,146.42,146.77,44629.0,146.45,146.9,146.42,146.77,44629.0
2019-03-27 09:30:00,147.75,147.75,146.24,147.4,21560.0,147.75,147.75,146.24,147.4,21560.0
2019-03-27 09:35:00,147.17,148.0,146.94,147.81,9560.0,147.17,148.0,146.94,147.81,9560.0
2019-03-27 09:40:00,147.93,148.4,147.71,147.73,10007.0,147.93,148.4,147.71,147.73,10007.0
2019-03-27 09:45:00,147.86,148.56,147.86,148.45,14648.0,147.86,148.56,147.86,148.45,14648.0
2019-03-27 09:50:00,148.46,148.68,147.93,148.2,33994.0,148.46,148.68,147.93,148.2,33994.0
2019-03-27 09:55:00,148.11,148.27,147.3,147.3,7605.0,148.11,148.27,147.3,147.3,7605.0
2019-03-27 10:00:00,147.41,147.7,147.39,147.59,9210.0,147.41,147.7,147.39,147.59,9210.0
2019-03-27 10:05:00,147.53,147.95,147.39,147.95,5546.0,147.53,147.95,147.39,147.95,5546.0
2019-03-27 10:10:00,147.99,148.5,147.98,148.5,4900.0,147.99,148.5,147.98,148.5,4900.0
2019-03-27 10:15:00,148.43,148.54,148.22,148.37,13390.0,148.43,148.54,148.22,148.37,13390.0
2019-03-27 10:20:00,148.25,148.46,148.15,148.28,22489.0,148.25,148.46,148.15,148.28,22489.0
2019-03-27 10:25:00,148.34,148.44,148.18,148.3,26980.0,148.34,148.44,148.18,148.3,26980.0
2019-03-27 10:30:00,148.25,148.56,148.25,148.56,13968.0,148.25,148.56,148.25,148.56,13968.0
2019-03-27 10:35:00,148.67,148.92,148.3,148.45,12700.0,148.67,148.92,148.3,148.45,12700.0
2019-03-27 10:40:00,148.42,148.5,148.17,148.31,6110.0,148.42,148.5,148.17,148.31,6110.0
2019-03-27 10:45:00,148.24,148.69,148.24,148.69,10511.0,148.24,148.69,148.24,148.69,10511.0
2019-03-27 10:50:00,148.6,148.83,148.57,148.78,12737.0,148.6,148.83,148.57,148.78,12737.0
2019-03-27 10:55:00,148.84,148.87,148.55,148.62,7083.0,148.84,148.87,148.55,148.62,7083.0
2019-03-27 11:00:00,148.62,148.62,148.44,148.45,8002.0,148.62,148.62,148.44,148.45,8002.0
2019-03-27 11:05:00,148.27,148.3,147.86,147.9,6418.0,148.27,148.3,147.86,147.9,6418.0
2019-03-27 11:10:00,147.91,147.93,147.4,147.45,7840.0,147.91,147.93,147.4,147.45,7840.0
2019-03-27 11:15:00,147.46,147.52,147.32,147.36,4251.0,147.46,147.52,147.32,147.36,4251.0
2019-03-27 11:20:00,147.41,147.46,147.32,147.37,11630.0,147.41,147.46,147.32,147.37,11630.0
2019-03-27 11:25:00,147.36,147.36,146.99,146.99,3863.0,147.36,147.36,146.99,146.99,3863.0
2019-03-27 11:30:00,147.01,147.05,146.69,146.69,8786.0,147.01,147.05,146.69,146.69,8786.0
2019-03-27 11:35:00,146.67,147.06,146.66,146.89,5714.0,146.67,147.06,146.66,146.89,5714.0
2019-03-27 11:40:00,147.0,147.16,146.76,146.76,3800.0,147.0,147.16,146.76,146.76,3800.0
2019-03-27 11:45:00,146.77,146.89,146.68,146.87,5315.0,146.77,146.89,146.68,146.87,5315.0
2019-03-27 11:50:00,147.04,147.25,147.04,147.25,3300.0,147.04,147.25,147.04,147.25,3300.0
2019-03-27 11:55:00,147.37,147.5,147.26,147.33,3605.0,147.37,147.5,147.26,147.33,3605.0
2019-03-27 12:00:00,147.24,147.65,147.21,147.65,8177.0,147.24,147.65,147.21,147.65,8177.0
2019-03-27 12:05:00,147.59,147.99,147.59,147.91,18385.0,147.59,147.99,147.59,147.91,18385.0
2019-03-27 12:10:00,147.93,148.35,147.93,148.02,15431.0,147.93,148.35,147.93,148.02,15431.0
2019-03-27 12:15:00,147.96,148.06,147.89,147.92,20899.0,147.96,148.06,147.89,147.92,20899.0
2019-03-27 12:20:00,147.99,148.14,147.96,148.03,57091.0,147.99,148.14,147.96,148.03,57091.0
2019-03-27 12:25:00,148.07,148.25,148.01,148.19,38612.0,148.07,148.25,148.01,148.19,38612.0
2019-03-27 12:30:00,148.14,148.27,148.07,148.07,3667.0,148.14,148.27,148.07,148.07,3667.0
2019-03-27 12:35:00,147.92,147.95,147.64,147.71,2413.0,147.92,147.95,147.64,147.71,2413.0
2019-03-27 12:40:00,147.61,147.61,147.41,147.56,4868.0,147.61,147.61,147.41,147.56,4868.0
2019-03-27 12:45:00,147.58,147.79,147.54,147.77,5502.0,147.58,147.79,147.54,147.77,5502.0
2019-03-27 12:50:00,147.75,147.75,147.56,147.6,10597.0,147.75,147.75,147.56,147.6,10597.0
2019-03-27 12:55:00,147.66,147.72,147.6,147.66,6308.0,147.66,147.72,147.6,147.66,6308.0
2019-03-27 13:00:00,147.66,147.66,147.56,147.56,1097.0,147.66,147.66,147.56,147.56,1097.0
2019-03-27 13:05:00,147.58,147.71,147.53,147.53,2000.0,147.58,147.71,147.53,147.53,2000.0
2019-03-27 13:10:00,147.46,147.77,147.45,147.77,4884.0,147.46,147.77,147.45,147.77,4884.0
2019-03-27 13:15:00,147.79,147.94,147.73,147.9,7792.0,147.79,147.94,147.73,147.9,7792.0
2019-03-27 13:20:00,147.87,148.07,147.79,147.88,5942.0,147.87,148.07,147.79,147.88,5942.0
2019-03-27 13:25:00,147.86,147.93,147.85,147.9,2144.0,147.86,147.93,147.85,147.9,2144.0
2019-03-27 13:30:00,147.86,148.07,147.86,148.07,17505.0,147.86,148.07,147.86,148.07,17505.0
2019-03-27 13:35:00,148.11,148.27,148.04,148.11,5200.0,148.11,148.27,148.04,148.11,5200.0
2019-03-27 13:40:00,148.1,148.5,148.1,148.47,4144.0,148.1,148.5,148.1,148.47,4144.0
2019-03-27 13:45:00,148.49,148.59,148.3,148.36,5848.0,148.49,148.59,148.3,148.36,5848.0
2019-03-27 13:50:00,148.34,148.52,148.34,148.44,3300.0,148.34,148.52,148.34,148.44,3300.0
2019-03-27 13:55:00,148.4,148.4,148.21,148.21,6796.0,148.4,148.4,148.21,148.21,6796.0
2019-03-27 14:00:00,148.27,148.39,148.18,148.34,10971.0,148.27,148.39,148.18,148.34,10971.0
2019-03-27 14:05:00,148.29,148.41,148.16,148.16,19619.0,148.29,148.41,148.16,148.16,19619.0
2019-03-27 14:10:00,148.2,148.4,148.18,148.37,12197.0,148.2,148.4,148.18,148.37,12197.0
2019-03-27 14:15:00,148.31,148.4,148.29,148.39,16999.0,148.31,148.4,148.29,148.39,16999.0
2019-03-27 14:20:00,148.32,148.37,148.23,148.3,17345.0,148.32,148.37,148.23,148.3,17345.0
2019-03-27 14:25:00,148.31,148.34,148.1,148.24,17410.0,148.31,148.34,148.1,148.24,17410.0
2019-03-27 14:30:00,148.22,148.43,148.19,148.3,11791.0,148.22,148.43,148.19,148.3,11791.0
2019-03-27 14:35:00,148.29,148.31,148.14,148.18,8452.0,148.29,148.31,148.14,148.18,8452.0
2019-03-27 14:40:00,148.18,148.34,148.16,148.27,57521.0,148.18,148.34,148.16,148.27,57521.0
2019-03-27 14:45:00,148.27,148.32,148.27,148.27,8600.0,148.27,148.32,148.27,148.27,8600.0
2019-03-27 14:50:00,148.33,148.6,148.33,148.56,5912.0,148.33,148.6,148.33,148.56,5912.0
2019-03-27 14:55:00,148.62,148.66,148.5,148.5,3000.0,148.62,148.66,148.5,148.5,3000.0
2019-03-27 15:00:00,148.55,148.57,148.46,148.48,6100.0,148.55,148.57,148.46,148.48,6100.0
2019-03-27 15:05:00,148.44,148.59,148.4,148.59,15328.0,148.44,148.59,148.4,148.59,15328.0
2019-03-27 15:10:00,148.58,148.69,148.58,148.63,10730.0,148.58,148.69,148.58,148.63,10730.0
2019-03-27 15:15:00,148.65,148.68,148.57,148.59,25526.0,148.65,148.68,148.57,148.59,25526.0
2019-03-27 15:20:00,148.62,148.75,148.57,148.71,16856.0,148.62,148.75,148.57,148.71,16856.0
2019-03-27 15:25:00,148.71,149.07,148.68,149.04,12453.0,148.71,149.07,148.68,149.04,12453.0
2019-03-27 15:30:00,149.1,149.34,149.08,149.3,23961.0,149.1,149.34,149.08,149.3,23961.0
2019-03-27 15:35:00,149.28,149.3,149.15,149.3,19892.0,149.28,149.3,149.15,149.3,19892.0
2019-03-27 15:40:00,149.3,149.41,149.28,149.37,23250.0,149.3,149.41,149.28,149.37,23250.0
2019-03-27 15:45:00,149.32,149.47,149.32,149.35,27369.0,149.32,149.47,149.32,149.35,27369.0
2019-03-27 15:50:00,149.35,149.4,149.0,149.0,30542.0,149.35,149.4,149.0,149.0,30542.0
2019-03-27 15:55:00,149.0,149.36,149.0,149.26,90398.0,149.0,149.36,149.0,149.26,90398.0
2019-03-28 09:30:00,150.57,150.79,150.33,150.5,18731.0,150.57,150.79,150.33,150.5,18731.0
2019-03-28 09:35:00,150.5,152.64,150.5,152.64,41382.0,150.5,152.64,150.5,152.64,41382.0
2019-03-28 09:40:00,152.74,152.87,151.66,151.66,27988.0,152.74,152.87,151.66,151.66,27988.0
2019-03-28 09:45:00,151.63,151.8,151.13,151.71,46242.0,151.63,151.8,151.13,151.71,46242.0
2019-03-28 09:50:00,151.71,152.48,151.71,152.18,13682.0,151.71,152.48,151.71,152.18,13682.0
2019-03-28 09:55:00,152.18,152.58,151.81,152.58,48917.0,152.18,152.58,151.81,152.58,48917.0
2019-03-28 10:00:00,152.62,153.05,152.42,152.67,108178.0,152.62,153.05,152.42,152.67,108178.0
2019-03-28 10:05:00,152.7,153.29,152.49,153.09,16037.0,152.7,153.29,152.49,153.09,16037.0
2019-03-28 10:10:00,153.09,153.25,152.6,152.76,14347.0,153.09,153.25,152.6,152.76,14347.0
2019-03-28 10:15:00,152.68,152.8,152.37,152.75,10319.0,152.68,152.8,152.37,152.75,10319.0
2019-03-28 10:20:00,152.69,152.69,152.23,152.25,4661.0,152.69,152.69,152.23,152.25,4661.0
2019-03-28 10:25:00,152.17,152.55,152.1,152.46,17093.0,152.17,152.55,152.1,152.46,17093.0
2019-03-28 10:30:00,152.5,152.59,152.26,152.42,13620.0,152.5,152.59,152.26,152.42,13620.0
2019-03-28 10:35:00,152.4,152.58,152.31,152.45,20613.0,152.4,152.58,152.31,152.45,20613.0
2019-03-28 10:40:00,152.45,152.88,152.44,152.73,8002.0,152.45,152.88,152.44,152.73,8002.0
2019-03-28 10:45:00,152.69,152.85,152.59,152.72,8763.0,152.69,152.85,152.59,152.72,8763.0
2019-03-28 10:50:00,152.68,153.35,152.67,153.35,41279.0,152.68,153.35,152.67,153.35,41279.0
2019-03-28 10:55:00,153.3,153.53,153.15,153.47,20642.0,153.3,153.53,153.15,153.47,20642.0
2019-03-28 11:00:00,153.52,153.65,153.29,153.29,44245.0,153.52,153.65,153.29,153.29,44245.0
2019-03-28 11:05:00,153.34,153.44,153.01,153.01,10163.0,153.34,153.44,153.01,153.01,10163.0
2019-03-28 11:10:00,153.03,153.11,152.91,153.01,12100.0,153.03,153.11,152.91,153.01,12100.0
2019-03-28 11:15:00,152.93,153.11,152.83,152.88,13000.0,152.93,153.11,152.83,152.88,13000.0
2019-03-28 11:20:00,152.88,153.03,152.59,152.59,15230.0,152.88,153.03,152.59,152.59,15230.0
2019-03-28 11:25:00,152.54,152.56,152.36,152.46,14559.0,152.54,152.56,152.36,152.46,14559.0
2019-03-28 11:30:00,152.5,152.66,152.4,152.47,23937.0,152.5,152.66,152.4,152.47,23937.0
2019-03-28 11:35:00,152.46,152.71,152.38,152.62,23062.0,152.46,152.71,152.38,152.62,23062.0
2019-03-28 11:40:00,152.61,152.71,152.46,152.71,17163.0,152.61,152.71,152.46,152.71,17163.0
2019-03-28 11:45:00,152.57,153.01,152.51,152.98,13860.0,152.57,153.01,152.51,152.98,13860.0
2019-03-28 11:50:00,153.0,153.29,152.94,153.24,13964.0,153.0,153.29,152.94,153.24,13964.0
2019-03-28 11:55:00,153.21,153.44,153.18,153.4,20000.0,153.21,153.44,153.18,153.4,20000.0
2019-03-28 12:00:00,153.36,153.51,153.27,153.38,9176.0,153.36,153.51,153.27,153.38,9176.0
2019-03-28 12:05:00,153.45,153.55,153.3,153.43,20271.0,153.45,153.55,153.3,153.43,20271.0
2019-03-28 12:10:00,153.43,153.52,153.27,153.44,19247.0,153.43,153.52,153.27,153.44,19247.0
2019-03-28 12:15:00,153.48,153.53,153.27,153.52,16000.0,153.48,153.53,153.27,153.52,16000.0
2019-03-28 12:20:00,153.52,153.65,153.3,153.34,10987.0,153.52,153.65,153.3,153.34,10987.0
2019-03-28 12:25:00,153.32,153.46,153.2,153.34,31090.0,153.32,153.46,153.2,153.34,31090.0
2019-03-28 12:30:00,153.34,153.43,153.21,153.34,53173.0,153.34,153.43,153.21,153.34,53173.0
2019-03-28 12:35:00,153.38,153.44,153.3,153.37,15214.0,153.38,153.44,153.3,153.37,15214.0
2019-03-28 12:40:00,153.36,153.59,153.36,153.55,7805.0,153.36,153.59,153.36,153.55,7805.0
2019-03-28 12:45:00,153.54,153.61,153.43,153.51,11458.0,153.54,153.61,153.43,153.51,11458.0
2019-03-28 12:50:00,153.58,153.77,153.53,153.65,15289.0,153.58,153.77,153.53,153.65,15289.0
2019-03-28 12:55:00,153.65,153.76,153.57,153.72,7310.0,153.65,153.76,153.57,153.72,7310.0
2019-03-28 13:00:00,153.67,153.87,153.63,153.7,6350.0,153.67,153.87,153.63,153.7,6350.0
2019-03-28 13:05:00,153.7,153.7,153.57,153.62,59493.0,153.7,153.7,153.57,153.62,59493.0
2019-03-28 13:10:00,153.62,153.75,153.59,153.75,21491.0,153.62,153.75,153.59,153.75,21491.0
2019-03-28 13:15:00,153.72,153.93,153.65,153.71,7753.0,153.72,153.93,153.65,153.71,7753.0
2019-03-28 13:20:00,153.72,153.76,153.63,153.69,4427.0,153.72,153.76,153.63,153.69,4427.0
2019-03-28 13:25:00,153.68,153.95,153.68,153.88,15910.0,153.68,153.95,153.68,153.88,15910.0
2019-03-28 13:30:00,153.88,154.02,153.86,154.02,23108.0,153.88,154.02,153.86,154.02,23108.0
2019-03-28 13:35:00,154.01,154.23,153.94,154.14,16627.0,154.01,154.23,153.94,154.14,16627.0
2019-03-28 13:40:00,154.14,154.23,154.1,154.14,10418.0,154.14,154.23,154.1,154.14,10418.0
2019-03-28 13:45:00,154.11,154.11,153.92,153.92,6919.0,154.11,154.11,153.92,153.92,6919.0
2019-03-28 13:50:00,153.96,154.15,153.94,154.15,5586.0,153.96,154.15,153.94,154.15,5586.0
2019-03-28 13:55:00,154.09,154.21,154.08,154.2,10100.0,154.09,154.21,154.08,154.2,10100.0
2019-03-28 14:00:00,154.2,154.2,153.9,153.94,21402.0,154.2,154.2,153.9,153.94,21402.0
2019-03-28 14:05:00,153.93,154.06,153.92,153.94,5600.0,153.93,154.06,153.92,153.94,5600.0
2019-03-28 14:10:00,153.97,154.12,153.97,153.99,4000.0,153.97,154.12,153.97,153.99,4000.0
2019-03-28 14:15:00,153.97,154.06,153.97,153.99,4121.0,153.97,154.06,153.97,153.99,4121.0
2019-03-28 14:20:00,154.04,154.04,153.91,153.94,6200.0,154.04,154.04,153.91,153.94,6200.0
2019-03-28 14:25:00,153.92,154.0,153.92,153.99,15298.0,153.92,154.0,153.92,153.99,15298.0
2019-03-28 14:30:00,153.96,153.98,153.44,153.47,20729.0,153.96,153.98,153.44,153.47,20729.0
2019-03-28 14:35:00,153.47,153.63,153.47,153.48,4688.0,153.47,153.63,153.47,153.48,4688.0
2019-03-28 14:40:00,153.47,153.68,153.46,153.62,8817.0,153.47,153.68,153.46,153.62,8817.0
2019-03-28 14:45:00,153.65,153.65,153.58,153.62,9556.0,153.65,153.65,153.58,153.62,9556.0
2019-03-28 14:50:00,153.61,153.64,153.35,153.43,6600.0,153.61,153.64,153.35,153.43,6600.0
2019-03-28 14:55:00,153.43,153.46,153.32,153.4,5415.0,153.43,153.46,153.32,153.4,5415.0
2019-03-28 15:00:00,153.4,153.67,153.4,153.61,14819.0,153.4,153.67,153.4,153.61,14819.0
2019-03-28 15:05:00,153.55,153.61,153.48,153.54,7131.0,153.55,153.61,153.48,153.54,7131.0
2019-03-28 15:10:00,153.54,153.68,153.54,153.64,6977.0,153.54,153.68,153.54,153.64,6977.0
2019-03-28 15:15:00,153.67,153.67,153.58,153.62,5500.0,153.67,153.67,153.58,153.62,5500.0
2019-03-28 15:20:00,153.63,153.73,153.57,153.72,10985.0,153.63,153.73,153.57,153.72,10985.0
2019-03-28 15:25:00,153.78,153.86,153.75,153.86,10152.0,153.78,153.86,153.75,153.86,10152.0
2019-03-28 15:30:00,153.84,153.98,153.79,153.97,14302.0,153.84,153.98,153.79,153.97,14302.0
2019-03-28 15:35:00,153.97,154.05,153.94,153.97,25733.0,153.97,154.05,153.94,153.97,25733.0
2019-03-28 15:40:00,153.95,153.96,153.75,153.85,21945.0,153.95,153.96,153.75,153.85,21945.0
2019-03-28 15:45:00,153.81,153.91,153.72,153.83,32879.0,153.81,153.91,153.72,153.83,32879.0
2019-03-28 15:50:00,153.85,153.95,153.8,153.94,37624.0,153.85,153.95,153.8,153.94,37624.0
2019-03-28 15:55:00,153.96,154.0,153.75,153.75,89279.0,153.96,154.0,153.75,153.75,89279.0
2019-03-29 09:30:00,154.89,155.12,154.34,154.65,21149.0,154.89,155.12,154.34,154.65,21149.0
2019-03-29 09:35:00,154.36,154.65,154.05,154.16,1678.0,154.36,154.65,154.05,154.16,1678.0
2019-03-29 09:40:00,153.97,154.69,153.92,154.32,7900.0,153.97,154.69,153.92,154.32,7900.0
2019-03-29 09:45:00,154.47,154.83,154.18,154.7,29003.0,154.47,154.83,154.18,154.7,29003.0
2019-03-29 09:50:00,154.7,155.03,154.41,154.97,113316.0,154.7,155.03,154.41,154.97,113316.0
2019-03-29 09:55:00,155.0,155.8,154.71,155.76,63429.0,155.0,155.8,154.71,155.76,63429.0
2019-03-29 10:00:00,155.53,156.46,155.31,156.38,145309.0,155.53,156.46,155.31,156.38,145309.0
2019-03-29 10:05:00,156.38,156.52,156.14,156.23,47221.0,156.38,156.52,156.14,156.23,47221.0
2019-03-29 10:10:00,156.23,156.29,155.5,155.73,72071.0,156.23,156.29,155.5,155.73,72071.0
2019-03-29 10:15:00,155.75,156.0,155.75,156.0,12576.0,155.75,156.0,155.75,156.0,12576.0
2019-03-29 10:20:00,155.99,156.03,155.83,155.95,18867.0,155.99,156.03,155.83,155.95,18867.0
2019-03-29 10:25:00,156.0,156.01,155.88,155.96,30782.0,156.0,156.01,155.88,155.96,30782.0
2019-03-29 10:30:00,156.0,156.12,155.77,156.04,27890.0,156.0,156.12,155.77,156.04,27890.0
2019-03-29 10:35:00,156.11,156.32,156.11,156.2,17624.0,156.11,156.32,156.11,156.2,17624.0
2019-03-29 10:40:00,156.26,156.3,156.2,156.23,8567.0,156.26,156.3,156.2,156.23,8567.0
2019-03-29 10:45:00,156.21,156.26,156.07,156.21,33279.0,156.21,156.26,156.07,156.21,33279.0
2019-03-29 10:50:00,156.21,156.25,155.97,156.01,33368.0,156.21,156.25,155.97,156.01,33368.0
2019-03-29 10:55:00,156.0,156.2,155.97,156.09,8518.0,156.0,156.2,155.97,156.09,8518.0
2019-03-29 11:00:00,156.09,156.29,156.02,156.16,27439.0,156.09,156.29,156.02,156.16,27439.0
2019-03-29 11:05:00,156.15,156.4,156.15,156.33,24413.0,156.15,156.4,156.15,156.33,24413.0
2019-03-29 11:10:00,156.3,156.35,156.28,156.3,9278.0,156.3,156.35,156.28,156.3,9278.0
2019-03-29 11:15:00,156.3,156.47,156.3,156.3,6106.0,156.3,156.47,156.3,156.3,6106.0
2019-03-29 11:20:00,156.3,156.4,156.3,156.35,8825.0,156.3,156.4,156.3,156.35,8825.0
2019-03-29 11:25:00,156.35,156.41,156.32,156.36,4871.0,156.35,156.41,156.32,156.36,4871.0
2019-03-29 11:30:00,156.31,156.37,156.1,156.25,54814.0,156.31,156.37,156.1,156.25,54814.0
2019-03-29 11:35:00,156.25,156.34,156.23,156.29,47453.0,156.25,156.34,156.23,156.29,47453.0
2019-03-29 11:40:00,156.29,156.75,156.29,156.43,12224.0,156.29,156.75,156.29,156.43,12224.0
2019-03-29 11:45:00,156.41,156.65,156.41,156.65,6473.0,156.41,156.65,156.41,156.65,6473.0
2019-03-29 11:50:00,156.6,156.66,156.4,156.45,1628.0,156.6,156.66,156.4,156.45,1628.0
2019-03-29 11:55:00,156.4,156.54,156.37,156.54,6638.0,156.4,156.54,156.37,156.54,6638.0
2019-03-29 12:00:00,156.55,156.6,156.24,156.3,14770.0,156.55,156.6,156.24,156.3,14770.0
2019-03-29 12:05:00,156.33,156.4,156.26,156.34,26117.0,156.33,156.4,156.26,156.34,26117.0
2019-03-29 12:10:00,156.31,156.35,156.17,156.28,8805.0,156.31,156.35,156.17,156.28,8805.0
2019-03-29 12:15:00,156.22,156.36,156.16,156.31,21240.0,156.22,156.36,156.16,156.31,21240.0
2019-03-29 12:20:00,156.35,156.51,156.35,156.49,6500.0,156.35,156.51,156.35,156.49,6500.0
2019-03-29 12:25:00,156.52,156.69,156.51,156.6,7796.0,156.52,156.69,156.51,156.6,7796.0
2019-03-29 12:30:00,156.66,156.7,156.62,156.65,4100.0,156.66,156.7,156.62,156.65,4100.0
2019-03-29 12:35:00,156.66,156.75,156.65,156.7,4221.0,156.66,156.75,156.65,156.7,4221.0
2019-03-29 12:40:00,156.67,156.7,156.59,156.66,7257.0,156.67,156.7,156.59,156.66,7257.0
2019-03-29 12:45:00,156.64,156.69,156.58,156.67,8007.0,156.64,156.69,156.58,156.67,8007.0
2019-03-29 12:50:00,156.67,156.75,156.65,156.71,15738.0,156.67,156.75,156.65,156.71,15738.0
2019-03-29 12:55:00,156.72,156.91,156.72,156.88,11690.0,156.72,156.91,156.72,156.88,11690.0
2019-03-29 13:00:00,156.91,157.0,156.89,157.0,15495.0,156.91,157.0,156.89,157.0,15495.0
2019-03-29 13:05:00,157.0,157.22,156.97,157.22,15672.0,157.0,157.22,156.97,157.22,15672.0
2019-03-29 13:10:00,157.24,157.24,156.97,157.01,3000.0,157.24,157.24,156.97,157.01,3000.0
2019-03-29 13:15:00,156.95,157.0,156.88,156.88,2400.0,156.95,157.0,156.88,156.88,2400.0
2019-03-29 13:20:00,156.82,156.89,156.8,156.83,2572.0,156.82,156.89,156.8,156.83,2572.0
2019-03-29 13:25:00,156.79,157.01,156.79,156.97,4818.0,156.79,157.01,156.79,156.97,4818.0
2019-03-29 13:30:00,156.97,157.01,156.91,156.95,8140.0,156.97,157.01,156.91,156.95,8140.0
2019-03-29 13:35:00,157.0,157.06,156.94,157.02,3605.0,157.0,157.06,156.94,157.02,3605.0
2019-03-29 13:40:00,157.0,157.07,156.92,157.07,5588.0,157.0,157.07,156.92,157.07,5588.0
2019-03-29 13:45:00,157.08,157.12,157.01,157.02,4653.0,157.08,157.12,157.01,157.02,4653.0
2019-03-29 13:50:00,156.92,157.02,156.91,157.02,18271.0,156.92,157.02,156.91,157.02,18271.0
2019-03-29 13:55:00,157.02,157.2,156.99,156.99,14268.0,157.02,157.2,156.99,156.99,14268.0
2019-03-29 14:00:00,156.9,157.07,156.84,156.97,7500.0,156.9,157.07,156.84,156.97,7500.0
2019-03-29 14:05:00,156.97,157.02,156.69,156.71,12804.0,156.97,157.02,156.69,156.71,12804.0
2019-03-29 14:10:00,156.7,157.02,156.64,156.87,22876.0,156.7,157.02,156.64,156.87,22876.0
2019-03-29 14:15:00,156.87,156.91,156.8,156.88,8423.0,156.87,156.91,156.8,156.88,8423.0
2019-03-29 14:20:00,156.85,156.9,156.82,156.9,3926.0,156.85,156.9,156.82,156.9,3926.0
2019-03-29 14:25:00,156.9,156.97,156.86,156.91,11346.0,156.9,156.97,156.86,156.91,11346.0
2019-03-29 14:30:00,156.89,157.05,156.89,157.02,11575.0,156.89,157.05,156.89,157.02,11575.0
2019-03-29 14:35:00,157.01,157.04,156.95,156.95,27713.0,157.01,157.04,156.95,156.95,27713.0
2019-03-29 14:40:00,156.91,156.95,156.73,156.89,9472.0,156.91,156.95,156.73,156.89,9472.0
2019-03-29 14:45:00,156.9,157.03,156.89,157.03,8034.0,156.9,157.03,156.89,157.03,8034.0
2019-03-29 14:50:00,157.03,157.39,156.97,157.31,9794.0,157.03,157.39,156.97,157.31,9794.0
2019-03-29 14:55:00,157.3,157.45,157.17,157.17,17674.0,157.3,157.45,157.17,157.17,17674.0
2019-03-29 15:00:00,157.03,157.19,156.94,157.16,13214.0,157.03,157.19,156.94,157.16,13214.0
2019-03-29 15:05:00,157.15,157.17,157.07,157.17,23914.0,157.15,157.17,157.07,157.17,23914.0
2019-03-29 15:10:00,157.18,157.21,156.96,157.01,16089.0,157.18,157.21,156.96,157.01,16089.0
2019-03-29 15:15:00,156.96,157.06,156.88,156.96,11017.0,156.96,157.06,156.88,156.96,11017.0
2019-03-29 15:20:00,156.96,157.03,156.91,156.98,8320.0,156.96,157.03,156.91,156.98,8320.0
2019-03-29 15:25:00,156.93,157.03,156.93,157.0,7517.0,156.93,157.03,156.93,157.0,7517.0
2019-03-29 15:30:00,157.02,157.05,156.91,157.05,28355.0,157.02,157.05,156.91,157.05,28355.0
2019-03-29 15:35:00,157.07,157.14,156.89,156.96,13567.0,157.07,157.14,156.89,156.96,13567.0
2019-03-29 15:40:00,156.94,157.0,156.91,157.0,18996.0,156.94,157.0,156.91,157.0,18996.0
2019-03-29 15:45:00,157.01,157.2,156.99,157.0,20180.0,157.01,157.2,156.99,157.0,20180.0
2019-03-29 15:50:00,157.0,157.17,156.9,156.95,30710.0,157.0,157.17,156.9,156.95,30710.0
2019-03-29 15:55:00,156.95,157.04,156.69,156.71,75565.0,156.95,157.04,156.69,156.71,75565.0
2019-04-01 09:30:00,158.3,161.0,158.05,159.89,36168.0,158.3,161.0,158.05,159.89,36168.0
2019-04-01 09:35:00,159.39,159.97,158.91,159.17,47107.0,159.39,159.97,158.91,159.17,47107.0
2019-04-01 09:40:00,159.17,159.34,157.43,157.93,29037.0,159.17,159.34,157.43,157.93,29037.0
2019-04-01 09:45:00,157.79,158.1,157.3,157.65,8437.0,157.79,158.1,157.3,157.65,8437.0
2019-04-01 09:50:00,157.69,157.71,156.81,156.97,21397.0,157.69,157.71,156.81,156.97,21397.0
2019-04-01 09:55:00,156.96,157.0,156.08,156.22,26001.0,156.96,157.0,156.08,156.22,26001.0
2019-04-01 10:00:00,156.25,157.14,156.25,156.81,18442.0,156.25,157.14,156.25,156.81,18442.0
2019-04-01 10:05:00,156.75,156.93,156.5,156.5,8830.0,156.75,156.93,156.5,156.5,8830.0
2019-04-01 10:10:00,156.64,157.4,156.62,157.12,5880.0,156.64,157.4,156.62,157.12,5880.0
2019-04-01 10:15:00,157.11,157.31,157.08,157.19,8262.0,157.11,157.31,157.08,157.19,8262.0
2019-04-01 10:20:00,157.18,157.24,157.09,157.19,4678.0,157.18,157.24,157.09,157.19,4678.0
2019-04-01 10:25:00,157.14,157.32,157.03,157.11,51334.0,157.14,157.32,157.03,157.11,51334.0
2019-04-01 10:30:00,157.14,157.22,156.96,157.0,11003.0,157.14,157.22,156.96,157.0,11003.0
2019-04-01 10:35:00,156.92,157.04,156.48,156.5,50303.0,156.92,157.04,156.48,156.5,50303.0
2019-04-01 10:40:00,156.54,156.61,156.38,156.5,11272.0,156.54,156.61,156.38,156.5,11272.0
2019-04-01 10:45:00,156.48,156.5,156.08,156.3,18155.0,156.48,156.5,156.08,156.3,18155.0
2019-04-01 10:50:00,156.21,156.22,155.6,155.74,25105.0,156.21,156.22,155.6,155.74,25105.0
2019-04-01 10:55:00,155.74,156.1,155.71,156.05,14379.0,155.74,156.1,155.71,156.05,14379.0
2019-04-01 11:00:00,156.09,156.15,155.97,156.15,22215.0,156.09,156.15,155.97,156.15,22215.0
2019-04-01 11:05:00,156.05,156.36,155.92,155.92,62052.0,156.05,156.36,155.92,155.92,62052.0
2019-04-01 11:10:00,155.89,155.93,155.48,155.5,17894.0,155.89,155.93,155.48,155.5,17894.0
2019-04-01 11:15:00,155.55,155.86,155.22,155.39,29359.0,155.55,155.86,155.22,155.39,29359.0
2019-04-01 11:20:00,155.43,155.43,155.14,155.31,13956.0,155.43,155.43,155.14,155.31,13956.0
2019-04-01 11:25:00,155.3,155.56,155.17,155.46,15067.0,155.3,155.56,155.17,155.46,15067.0
2019-04-01 11:30:00,155.46,155.55,155.06,155.4,28500.0,155.46,155.55,155.06,155.4,28500.0
2019-04-01 11:35:00,155.47,155.56,154.8,154.92,29163.0,155.47,155.56,154.8,154.92,29163.0
2019-04-01 11:40:00,154.93,155.06,154.77,154.78,8117.0,154.93,155.06,154.77,154.78,8117.0
2019-04-01 11:45:00,154.73,154.98,154.72,154.98,8227.0,154.73,154.98,154.72,154.98,8227.0
2019-04-01 11:50:00,154.99,155.09,154.83,154.96,8729.0,154.99,155.09,154.83,154.96,8729.0
2019-04-01 11:55:00,154.96,155.22,154.96,155.11,5155.0,154.96,155.22,154.96,155.11,5155.0
2019-04-01 12:00:00,155.12,155.26,155.12,155.15,3100.0,155.12,155.26,155.12,155.15,3100.0
2019-04-01 12:05:00,155.19,155.22,154.96,154.99,4385.0,155.19,155.22,154.96,154.99,4385.0
2019-04-01 12:10:00,154.97,154.97,154.72,154.72,7401.0,154.97,154.97,154.72,154.72,7401.0
2019-04-01 12:15:00,154.72,154.72,154.61,154.69,5141.0,154.72,154.72,154.61,154.69,5141.0
2019-04-01 12:20:00,154.65,154.76,154.63,154.66,2651.0,154.65,154.76,154.63,154.66,2651.0
2019-04-01 12:25:00,154.7,155.0,154.7,154.89,21108.0,154.7,155.0,154.7,154.89,21108.0
2019-04-01 12:30:00,154.86,155.1,154.86,155.05,6105.0,154.86,155.1,154.86,155.05,6105.0
2019-04-01 12:35:00,155.08,155.09,154.72,154.76,29919.0,155.08,155.09,154.72,154.76,29919.0
2019-04-01 12:40:00,154.8,154.81,154.72,154.81,3845.0,154.8,154.81,154.72,154.81,3845.0
2019-04-01 12:45:00,154.82,155.42,154.79,155.41,8499.0,154.82,155.42,154.79,155.41,8499.0
2019-04-01 12:50:00,155.47,156.03,155.47,155.97,14471.0,155.47,156.03,155.47,155.97,14471.0
2019-04-01 12:55:00,155.93,155.93,155.61,155.61,3743.0,155.93,155.93,155.61,155.61,3743.0
2019-04-01 13:00:00,155.57,155.82,155.55,155.76,10569.0,155.57,155.82,155.55,155.76,10569.0
2019-04-01 13:05:00,155.75,155.81,155.68,155.81,3743.0,155.75,155.81,155.68,155.81,3743.0
2019-04-01 13:10:00,155.81,155.99,155.75,155.99,3800.0,155.81,155.99,155.75,155.99,3800.0
2019-04-01 13:15:00,155.96,156.18,155.8,155.8,4618.0,155.96,156.18,155.8,155.8,4618.0
2019-04-01 13:20:00,155.73,155.75,155.19,155.27,33504.0,155.73,155.75,155.19,155.27,33504.0
2019-04-01 13:25:00,155.21,155.5,155.21,155.42,12829.0,155.21,155.5,155.21,155.42,12829.0
2019-04-01 13:30:00,155.46,155.6,155.4,155.55,3816.0,155.46,155.6,155.4,155.55,3816.0
2019-04-01 13:35:00,155.63,155.63,155.46,155.47,3047.0,155.63,155.63,155.46,155.47,3047.0
2019-04-01 13:40:00,155.49,155.54,155.42,155.47,2700.0,155.49,155.54,155.42,155.47,2700.0
2019-04-01 13:45:00,155.49,155.51,155.21,155.21,3552.0,155.49,155.51,155.21,155.21,3552.0
2019-04-01 13:50:00,155.26,155.28,155.12,155.21,6576.0,155.26,155.28,155.12,155.21,6576.0
2019-04-01 13:55:00,155.21,155.33,155.18,155.27,6512.0,155.21,155.33,155.18,155.27,6512.0
2019-04-01 14:00:00,155.21,155.25,155.06,155.12,4814.0,155.21,155.25,155.06,155.12,4814.0
2019-04-01 14:05:00,155.12,155.12,155.01,155.12,6385.0,155.12,155.12,155.01,155.12,6385.0
2019-04-01 14:10:00,155.12,155.19,154.91,154.92,11343.0,155.12,155.19,154.91,154.92,11343.0
2019-04-01 14:15:00,154.93,155.04,154.79,154.79,10500.0,154.93,155.04,154.79,154.79,10500.0
2019-04-01 14:20:00,154.83,155.18,154.8,155.05,12371.0,154.83,155.18,154.8,155.05,12371.0
2019-04-01 14:25:00,155.06,155.34,154.99,155.34,4670.0,155.06,155.34,154.99,155.34,4670.0
2019-04-01 14:30:00,155.34,155.49,155.3,155.46,5494.0,155.34,155.49,155.3,155.46,5494.0
2019-04-01 14:35:00,155.47,155.48,155.32,155.34,4861.0,155.47,155.48,155.32,155.34,4861.0
2019-04-01 14:40:00,155.36,155.39,155.29,155.29,4889.0,155.36,155.39,155.29,155.29,4889.0
2019-04-01 14:45:00,155.28,155.43,155.21,155.39,6547.0,155.28,155.43,155.21,155.39,6547.0
2019-04-01 14:50:00,155.38,155.38,155.24,155.32,6906.0,155.38,155.38,155.24,155.32,6906.0
2019-04-01 14:55:00,155.3,155.39,155.26,155.34,19288.0,155.3,155.39,155.26,155.34,19288.0
2019-04-01 15:00:00,155.3,155.35,155.26,155.33,12204.0,155.3,155.35,155.26,155.33,12204.0
2019-04-01 15:05:00,155.32,155.42,155.32,155.42,4305.0,155.32,155.42,155.32,155.42,4305.0
2019-04-01 15:10:00,155.43,155.45,155.32,155.41,8655.0,155.43,155.45,155.32,155.41,8655.0
2019-04-01 15:15:00,155.41,155.57,155.36,155.57,5682.0,155.41,155.57,155.36,155.57,5682.0
2019-04-01 15:20:00,155.57,155.63,155.53,155.59,31400.0,155.57,155.63,155.53,155.59,31400.0
2019-04-01 15:25:00,155.62,155.62,155.48,155.48,12661.0,155.62,155.62,155.48,155.48,12661.0
2019-04-01 15:30:00,155.48,155.72,155.41,155.46,17245.0,155.48,155.72,155.41,155.46,17245.0
2019-04-01 15:35:00,155.47,155.58,155.46,155.51,10767.0,155.47,155.58,155.46,155.51,10767.0
2019-04-01 15:40:00,155.52,155.62,155.48,155.49,17755.0,155.52,155.62,155.48,155.49,17755.0
2019-04-01 15:45:00,155.49,155.55,154.94,155.48,43069.0,155.49,155.55,154.94,155.48,43069.0
2019-04-01 15:50:00,155.52,155.68,155.4,155.56,30564.0,155.52,155.68,155.4,155.56,30564.0
2019-04-01 15:55:00,155.56,155.58,155.2,155.25,84960.0,155.56,155.58,155.2,155.25,84960.0
2019-04-02 09:30:00,154.67,155.0,153.06,153.24,12096.0,154.67,155.0,153.06,153.24,12096.0
2019-04-02 09:35:00,153.3,153.3,152.24,152.24,10700.0,153.3,153.3,152.24,152.24,10700.0
2019-04-02 09:40:00,152.38,153.05,151.8,152.93,41996.0,152.38,153.05,151.8,152.93,41996.0
2019-04-02 09:45:00,152.86,153.55,152.76,153.47,22860.0,152.86,153.55,152.76,153.47,22860.0
2019-04-02 09:50:00,153.39,153.46,152.86,153.03,8750.0,153.39,153.46,152.86,153.03,8750.0
2019-04-02 09:55:00,153.18,154.1,153.18,154.06,26562.0,153.18,154.1,153.18,154.06,26562.0
2019-04-02 10:00:00,154.1,154.88,153.93,154.49,32403.0,154.1,154.88,153.93,154.49,32403.0
2019-04-02 10:05:00,154.49,155.64,154.48,155.57,19183.0,154.49,155.64,154.48,155.57,19183.0
2019-04-02 10:10:00,155.49,155.9,155.33,155.78,11824.0,155.49,155.9,155.33,155.78,11824.0
2019-04-02 10:15:00,155.78,155.79,155.35,155.36,12696.0,155.78,155.79,155.35,155.36,12696.0
2019-04-02 10:20:00,155.35,155.35,155.08,155.2,4787.0,155.35,155.35,155.08,155.2,4787.0
2019-04-02 10:25:00,155.25,155.5,155.06,155.42,6055.0,155.25,155.5,155.06,155.42,6055.0
2019-04-02 10:30:00,155.34,155.36,155.25,155.26,2760.0,155.34,155.36,155.25,155.26,2760.0
2019-04-02 10:35:00,155.28,155.37,154.79,154.8,25811.0,155.28,155.37,154.79,154.8,25811.0
2019-04-02 10:40:00,154.74,155.0,154.5,154.59,21796.0,154.74,155.0,154.5,154.59,21796.0
2019-04-02 10:45:00,154.6,154.81,154.46,154.73,15904.0,154.6,154.81,154.46,154.73,15904.0
2019-04-02 10:50:00,154.74,155.27,154.74,155.27,9287.0,154.74,155.27,154.74,155.27,9287.0
2019-04-02 10:55:00,155.19,155.25,155.04,155.18,20000.0,155.19,155.25,155.04,155.18,20000.0
2019-04-02 11:00:00,155.16,155.22,154.6,154.64,5288.0,155.16,155.22,154.6,154.64,5288.0
2019-04-02 11:05:00,154.7,154.78,154.56,154.56,3451.0,154.7,154.78,154.56,154.56,3451.0
2019-04-02 11:10:00,154.61,154.61,154.46,154.49,6600.0,154.61,154.61,154.46,154.49,6600.0
2019-04-02 11:15:00,154.49,154.59,154.43,154.47,18383.0,154.49,154.59,154.43,154.47,18383.0
2019-04-02 11:20:00,154.43,154.48,154.05,154.24,11828.0,154.43,154.48,154.05,154.24,11828.0
2019-04-02 11:25:00,154.25,154.34,153.98,153.98,11220.0,154.25,154.34,153.98,153.98,11220.0
2019-04-02 11:30:00,153.95,154.4,153.83,153.91,55600.0,153.95,154.4,153.83,153.91,55600.0
2019-04-02 11:35:00,153.91,154.14,153.86,153.97,10612.0,153.91,154.14,153.86,153.97,10612.0
2019-04-02 11:40:00,153.93,154.26,153.93,154.25,3200.0,153.93,154.26,153.93,154.25,3200.0
2019-04-02 11:45:00,154.31,154.56,154.25,154.56,2823.0,154.31,154.56,154.25,154.56,2823.0
2019-04-02 11:50:00,154.51,154.62,154.4,154.57,18597.0,154.51,154.62,154.4,154.57,18597.0
2019-04-02 11:55:00,154.58,154.85,154.55,154.71,12193.0,154.58,154.85,154.55,154.71,12193.0
2019-04-02 12:00:00,154.71,154.72,154.53,154.54,4400.0,154.71,154.72,154.53,154.54,4400.0
2019-04-02 12:05:00,154.5,154.51,154.27,154.34,2800.0,154.5,154.51,154.27,154.34,2800.0
2019-04-02 12:10:00,154.3,154.3,154.04,154.11,4825.0,154.3,154.3,154.04,154.11,4825.0
2019-04-02 12:15:00,154.11,154.15,154.0,154.01,4186.0,154.11,154.15,154.0,154.01,4186.0
2019-04-02 12:20:00,154.03,154.06,153.94,153.94,6070.0,154.03,154.06,153.94,153.94,6070.0
2019-04-02 12:25:00,153.84,153.9,153.74,153.82,5905.0,153.84,153.9,153.74,153.82,5905.0
2019-04-02 12:30:00,153.87,154.1,153.84,153.96,4900.0,153.87,154.1,153.84,153.96,4900.0
2019-04-02 12:35:00,153.98,154.08,153.86,154.08,3643.0,153.98,154.08,153.86,154.08,3643.0
2019-04-02 12:40:00,154.1,154.22,154.05,154.22,2700.0,154.1,154.22,154.05,154.22,2700.0
2019-04-02 12:45:00,154.17,154.27,154.06,154.22,27800.0,154.17,154.27,154.06,154.22,27800.0
2019-04-02 12:50:00,154.22,154.27,154.03,154.2,3800.0,154.22,154.27,154.03,154.2,3800.0
2019-04-02 12:55:00,154.18,154.19,153.93,153.93,2627.0,154.18,154.19,153.93,153.93,2627.0
2019-04-02 13:00:00,154.04,154.14,153.73,153.73,10477.0,154.04,154.14,153.73,153.73,10477.0
2019-04-02 13:05:00,153.77,153.94,153.72,153.88,4502.0,153.77,153.94,153.72,153.88,4502.0
2019-04-02 13:10:00,153.9,153.92,153.78,153.81,2100.0,153.9,153.92,153.78,153.81,2100.0
2019-04-02 13:15:00,153.87,153.91,153.73,153.73,2537.0,153.87,153.91,153.73,153.73,2537.0
2019-04-02 13:20:00,153.81,154.03,153.74,153.98,5700.0,153.81,154.03,153.74,153.98,5700.0
2019-04-02 13:25:00,153.96,153.97,153.92,153.96,26950.0,153.96,153.97,153.92,153.96,26950.0
2019-04-02 13:30:00,153.98,154.0,153.75,153.77,7702.0,153.98,154.0,153.75,153.77,7702.0
2019-04-02 13:35:00,153.77,154.15,153.71,153.85,13125.0,153.77,154.15,153.71,153.85,13125.0
2019-04-02 13:40:00,153.9,153.95,153.86,153.93,6172.0,153.9,153.95,153.86,153.93,6172.0
2019-04-02 13:45:00,153.96,154.0,153.81,153.81,6200.0,153.96,154.0,153.81,153.81,6200.0
2019-04-02 13:50:00,153.81,153.81,153.58,153.67,4330.0,153.81,153.81,153.58,153.67,4330.0
2019-04-02 13:55:00,153.73,153.73,153.42,153.45,7137.0,153.73,153.73,153.42,153.45,7137.0
2019-04-02 14:00:00,153.38,153.53,153.29,153.53,8639.0,153.38,153.53,153.29,153.53,8639.0
2019-04-02 14:05:00,153.55,153.56,153.47,153.5,2600.0,153.55,153.56,153.47,153.5,2600.0
2019-04-02 14:10:00,153.48,153.54,153.17,153.21,15133.0,153.48,153.54,153.17,153.21,15133.0
2019-04-02 14:15:00,153.21,153.22,152.89,152.89,12048.0,153.21,153.22,152.89,152.89,12048.0
2019-04-02 14:20:00,152.94,153.53,152.92,153.25,8951.0,152.94,153.53,152.92,153.25,8951.0
2019-04-02 14:25:00,153.29,153.29,153.04,153.12,8191.0,153.29,153.29,153.04,153.12,8191.0
2019-04-02 14:30:00,153.08,153.08,152.8,152.88,8980.0,153.08,153.08,152.8,152.88,8980.0
2019-04-02 14:35:00,152.88,153.21,152.81,153.15,8532.0,152.88,153.21,152.81,153.15,8532.0
2019-04-02 14:40:00,153.19,153.27,152.99,153.2,5572.0,153.19,153.27,152.99,153.2,5572.0
2019-04-02 14:45:00,153.22,153.36,153.19,153.29,7571.0,153.22,153.36,153.19,153.29,7571.0
2019-04-02 14:50:00,153.27,153.3,152.96,152.99,33625.0,153.27,153.3,152.96,152.99,33625.0
2019-04-02 14:55:00,153.06,153.19,153.04,153.12,6629.0,153.06,153.19,153.04,153.12,6629.0
2019-04-02 15:00:00,153.06,153.06,152.87,152.92,5061.0,153.06,153.06,152.87,152.92,5061.0
2019-04-02 15:05:00,152.87,152.98,152.7,152.94,21485.0,152.87,152.98,152.7,152.94,21485.0
2019-04-02 15:10:00,152.91,152.91,152.7,152.89,12554.0,152.91,152.91,152.7,152.89,12554.0
2019-04-02 15:15:00,152.93,153.16,152.81,153.09,14777.0,152.93,153.16,152.81,153.09,14777.0
2019-04-02 15:20:00,153.12,153.41,153.11,153.38,13819.0,153.12,153.41,153.11,153.38,13819.0
2019-04-02 15:25:00,153.38,153.51,153.23,153.28,40302.0,153.38,153.51,153.23,153.28,40302.0
2019-04-02 15:30:00,153.29,153.45,153.11,153.11,13404.0,153.29,153.45,153.11,153.11,13404.0
2019-04-02 15:35:00,153.14,153.24,152.84,152.84,10786.0,153.14,153.24,152.84,152.84,10786.0
2019-04-02 15:40:00,152.84,152.95,152.77,152.81,16310.0,152.84,152.95,152.77,152.81,16310.0
2019-04-02 15:45:00,152.83,152.9,152.79,152.81,19825.0,152.83,152.9,152.79,152.81,19825.0
2019-04-02 15:50:00,152.81,152.81,152.71,152.76,30488.0,152.81,152.81,152.71,152.76,30488.0
2019-04-02 15:55:00,152.75,152.9,152.57,152.58,55231.0,152.75,152.9,152.57,152.58,55231.0
2019-04-03 09:30:00,153.64,153.64,152.67,153.35,7220.0,153.64,153.64,152.67,153.35,7220.0
2019-04-03 09:35:00,153.38,153.42,152.7,153.2,12557.0,153.38,153.42,152.7,153.2,12557.0
2019-04-03 09:40:00,152.97,153.18,152.94,153.14,30433.0,152.97,153.18,152.94,153.14,30433.0
2019-04-03 09:45:00,153.13,153.29,152.31,152.54,20742.0,153.13,153.29,152.31,152.54,20742.0
2019-04-03 09:50:00,152.5,152.8,152.43,152.67,10218.0,152.5,152.8,152.43,152.67,10218.0
2019-04-03 09:55:00,152.77,152.78,152.42,152.58,6959.0,152.77,152.78,152.42,152.58,6959.0
2019-04-03 10:00:00,152.38,152.57,152.22,152.55,8095.0,152.38,152.57,152.22,152.55,8095.0
2019-04-03 10:05:00,152.55,152.93,152.48,152.87,8700.0,152.55,152.93,152.48,152.87,8700.0
2019-04-03 10:10:00,152.9,153.19,152.88,153.12,18258.0,152.9,153.19,152.88,153.12,18258.0
2019-04-03 10:15:00,153.16,153.46,152.96,152.98,28067.0,153.16,153.46,152.96,152.98,28067.0
2019-04-03 10:20:00,153.0,153.2,152.87,153.15,18291.0,153.0,153.2,152.87,153.15,18291.0
2019-04-03 10:25:00,153.21,153.3,153.11,153.24,5605.0,153.21,153.3,153.11,153.24,5605.0
2019-04-03 10:30:00,153.24,153.39,153.19,153.23,4267.0,153.24,153.39,153.19,153.23,4267.0
2019-04-03 10:35:00,153.23,153.3,153.1,153.22,3208.0,153.23,153.3,153.1,153.22,3208.0
2019-04-03 10:40:00,153.26,153.27,153.05,153.11,3712.0,153.26,153.27,153.05,153.11,3712.0
2019-04-03 10:45:00,153.12,153.12,152.95,152.97,4357.0,153.12,153.12,152.95,152.97,4357.0
2019-04-03 10:50:00,152.92,152.96,152.73,152.73,6606.0,152.92,152.96,152.73,152.73,6606.0
2019-04-03 10:55:00,152.75,152.76,152.39,152.39,6532.0,152.75,152.76,152.39,152.39,6532.0
2019-04-03 11:00:00,152.43,152.53,152.4,152.41,5684.0,152.43,152.53,152.4,152.41,5684.0
2019-04-03 11:05:00,152.4,152.43,152.3,152.39,7731.0,152.4,152.43,152.3,152.39,7731.0
2019-04-03 11:10:00,152.35,152.71,152.35,152.71,11573.0,152.35,152.71,152.35,152.71,11573.0
2019-04-03 11:15:00,152.71,152.87,152.64,152.85,6269.0,152.71,152.87,152.64,152.85,6269.0
2019-04-03 11:20:00,152.86,153.03,152.83,152.88,7743.0,152.86,153.03,152.83,152.88,7743.0
2019-04-03 11:25:00,152.89,153.16,152.85,153.09,4400.0,152.89,153.16,152.85,153.09,4400.0
2019-04-03 11:30:00,153.09,153.09,152.79,152.8,18667.0,153.09,153.09,152.79,152.8,18667.0
2019-04-03 11:35:00,152.83,152.83,152.45,152.67,15910.0,152.83,152.83,152.45,152.67,15910.0
2019-04-03 11:40:00,152.67,152.99,152.64,152.99,25170.0,152.67,152.99,152.64,152.99,25170.0
2019-04-03 11:45:00,152.99,153.05,152.85,152.99,30902.0,152.99,153.05,152.85,152.99,30902.0
2019-04-03 11:50:00,153.03,153.24,152.97,153.18,4294.0,153.03,153.24,152.97,153.18,4294.0
2019-04-03 11:55:00,153.14,153.31,153.0,153.25,4914.0,153.14,153.31,153.0,153.25,4914.0
2019-04-03 12:00:00,153.29,153.33,153.16,153.29,4149.0,153.29,153.33,153.16,153.29,4149.0
2019-04-03 12:05:00,153.32,153.33,153.18,153.22,3746.0,153.32,153.33,153.18,153.22,3746.0
2019-04-03 12:10:00,153.22,153.29,153.18,153.19,6064.0,153.22,153.29,153.18,153.19,6064.0
2019-04-03 12:15:00,153.19,153.26,153.15,153.2,6331.0,153.19,153.26,153.15,153.2,6331.0
2019-04-03 12:20:00,153.2,153.2,152.69,152.83,9526.0,153.2,153.2,152.69,152.83,9526.0
2019-04-03 12:25:00,152.8,152.82,152.76,152.76,1169.0,152.8,152.82,152.76,152.76,1169.0
2019-04-03 12:30:00,152.73,152.77,152.7,152.77,2051.0,152.73,152.77,152.7,152.77,2051.0
2019-04-03 12:35:00,152.74,152.74,152.64,152.68,3026.0,152.74,152.74,152.64,152.68,3026.0
2019-04-03 12:40:00,152.71,152.88,152.7,152.87,9203.0,152.71,152.88,152.7,152.87,9203.0
2019-04-03 12:45:00,152.9,152.91,152.76,152.86,4671.0,152.9,152.91,152.76,152.86,4671.0
2019-04-03 12:50:00,152.86,152.86,152.66,152.66,2759.0,152.86,152.86,152.66,152.66,2759.0
2019-04-03 12:55:00,152.62,152.73,152.58,152.71,3800.0,152.62,152.73,152.58,152.71,3800.0
2019-04-03 13:00:00,152.69,152.79,152.68,152.72,4261.0,152.69,152.79,152.68,152.72,4261.0
2019-04-03 13:05:00,152.69,152.69,152.6,152.64,3790.0,152.69,152.69,152.6,152.64,3790.0
2019-04-03 13:10:00,152.67,152.67,152.59,152.62,1700.0,152.67,152.67,152.59,152.62,1700.0
2019-04-03 13:15:00,152.58,152.75,152.58,152.75,4072.0,152.58,152.75,152.58,152.75,4072.0
2019-04-03 13:20:00,152.71,152.77,152.68,152.68,3353.0,152.71,152.77,152.68,152.68,3353.0
2019-04-03 13:25:00,152.65,152.81,152.65,152.75,6914.0,152.65,152.81,152.65,152.75,6914.0
2019-04-03 13:30:00,152.77,152.83,152.73,152.81,4605.0,152.77,152.83,152.73,152.81,4605.0
2019-04-03 13:35:00,152.82,152.85,152.75,152.78,5214.0,152.82,152.85,152.75,152.78,5214.0
2019-04-03 13:40:00,152.77,152.91,152.72,152.91,16116.0,152.77,152.91,152.72,152.91,16116.0
2019-04-03 13:45:00,152.86,152.86,152.75,152.77,7101.0,152.86,152.86,152.75,152.77,7101.0
2019-04-03 13:50:00,152.77,152.78,152.53,152.53,6442.0,152.77,152.78,152.53,152.53,6442.0
2019-04-03 13:55:00,152.57,152.62,152.49,152.55,5750.0,152.57,152.62,152.49,152.55,5750.0
2019-04-03 14:00:00,152.55,152.55,152.35,152.37,4643.0,152.55,152.55,152.35,152.37,4643.0
2019-04-03 14:05:00,152.34,152.35,152.21,152.25,2319.0,152.34,152.35,152.21,152.25,2319.0
2019-04-03 14:10:00,152.21,152.21,151.91,151.92,10432.0,152.21,152.21,151.91,151.92,10432.0
2019-04-03 14:15:00,151.93,152.05,151.9,152.03,8531.0,151.93,152.05,151.9,152.03,8531.0
2019-04-03 14:20:00,152.06,152.1,151.94,152.09,9107.0,152.06,152.1,151.94,152.09,9107.0
2019-04-03 14:25:00,152.08,152.27,152.01,152.14,12178.0,152.08,152.27,152.01,152.14,12178.0
2019-04-03 14:30:00,152.09,152.13,151.88,151.93,32260.0,152.09,152.13,151.88,151.93,32260.0
2019-04-03 14:35:00,151.93,152.02,151.86,151.86,7886.0,151.93,152.02,151.86,151.86,7886.0
2019-04-03 14:40:00,151.86,152.0,151.86,151.96,6946.0,151.86,152.0,151.86,151.96,6946.0
2019-04-03 14:45:00,151.94,152.0,151.87,151.98,6800.0,151.94,152.0,151.87,151.98,6800.0
2019-04-03 14:50:00,152.01,152.15,151.89,151.94,21487.0,152.01,152.15,151.89,151.94,21487.0
2019-04-03 14:55:00,151.92,151.96,151.8,151.82,19512.0,151.92,151.96,151.8,151.82,19512.0
2019-04-03 15:00:00,151.81,152.03,151.79,151.99,9337.0,151.81,152.03,151.79,151.99,9337.0
2019-04-03 15:05:00,152.0,152.01,151.83,152.01,11183.0,152.0,152.01,151.83,152.01,11183.0
2019-04-03 15:10:00,152.01,152.15,151.97,152.12,9359.0,152.01,152.15,151.97,152.12,9359.0
2019-04-03 15:15:00,152.11,152.24,152.0,152.18,8777.0,152.11,152.24,152.0,152.18,8777.0
2019-04-03 15:20:00,152.19,152.51,152.13,152.5,12093.0,152.19,152.51,152.13,152.5,12093.0
2019-04-03 15:25:00,152.54,152.82,152.54,152.82,3701.0,152.54,152.82,152.54,152.82,3701.0
2019-04-03 15:30:00,152.75,152.77,152.52,152.77,13066.0,152.75,152.77,152.52,152.77,13066.0
2019-04-03 15:35:00,152.78,152.78,152.33,152.55,19917.0,152.78,152.78,152.33,152.55,19917.0
2019-04-03 15:40:00,152.57,152.7,152.54,152.56,14500.0,152.57,152.7,152.54,152.56,14500.0
2019-04-03 15:45:00,152.58,152.59,152.41,152.54,15667.0,152.58,152.59,152.41,152.54,15667.0
2019-04-03 15:50:00,152.51,152.65,152.41,152.56,23140.0,152.51,152.65,152.41,152.56,23140.0
2019-04-03 15:55:00,152.58,152.77,152.25,152.36,54616.0,152.58,152.77,152.25,152.36,54616.0
2019-04-04 09:30:00,152.08,152.39,152.08,152.23,3810.0,152.08,152.39,152.08,152.23,3810.0
2019-04-04 09:35:00,152.08,152.43,151.48,151.77,5249.0,152.08,152.43,151.48,151.77,5249.0
2019-04-04 09:40:00,151.71,151.71,151.01,151.12,5205.0,151.71,151.71,151.01,151.12,5205.0
2019-04-04 09:45:00,151.22,152.07,151.11,151.72,8198.0,151.22,152.07,151.11,151.72,8198.0
2019-04-04 09:50:00,151.73,151.73,151.23,151.23,18319.0,151.73,151.73,151.23,151.23,18319.0
2019-04-04 09:55:00,151.23,151.99,151.02,151.96,27095.0,151.23,151.99,151.02,151.96,27095.0
2019-04-04 10:00:00,151.96,151.97,151.76,151.76,14635.0,151.96,151.97,151.76,151.76,14635.0
2019-04-04 10:05:00,151.72,152.05,151.62,152.05,5000.0,151.72,152.05,151.62,152.05,5000.0
2019-04-04 10:10:00,152.12,152.24,152.01,152.13,7567.0,152.12,152.24,152.01,152.13,7567.0
2019-04-04 10:15:00,152.19,152.34,152.13,152.28,9205.0,152.19,152.34,152.13,152.28,9205.0
2019-04-04 10:20:00,152.22,152.35,152.11,152.18,4400.0,152.22,152.35,152.11,152.18,4400.0
2019-04-04 10:25:00,152.15,152.22,152.01,152.04,4301.0,152.15,152.22,152.01,152.04,4301.0
2019-04-04 10:30:00,152.0,152.11,151.86,151.86,5486.0,152.0,152.11,151.86,151.86,5486.0
2019-04-04 10:35:00,151.9,152.39,151.9,152.34,14030.0,151.9,152.39,151.9,152.34,14030.0
2019-04-04 10:40:00,152.32,152.48,152.21,152.3,4544.0,152.32,152.48,152.21,152.3,4544.0
2019-04-04 10:45:00,152.36,153.39,152.35,153.37,23515.0,152.36,153.39,152.35,153.37,23515.0
2019-04-04 10:50:00,153.37,153.76,153.27,153.76,34823.0,153.37,153.76,153.27,153.76,34823.0
2019-04-04 10:55:00,153.8,154.04,153.61,153.82,15485.0,153.8,154.04,153.61,153.82,15485.0
2019-04-04 11:00:00,153.8,153.99,153.77,153.91,25840.0,153.8,153.99,153.77,153.91,25840.0
2019-04-04 11:05:00,153.95,154.39,153.89,154.25,27340.0,153.95,154.39,153.89,154.25,27340.0
2019-04-04 11:10:00,154.25,154.25,154.0,154.19,8218.0,154.25,154.25,154.0,154.19,8218.0
2019-04-04 11:15:00,154.11,154.11,153.52,153.52,9504.0,154.11,154.11,153.52,153.52,9504.0
2019-04-04 11:20:00,153.52,153.97,153.5,153.91,5300.0,153.52,153.97,153.5,153.91,5300.0
2019-04-04 11:25:00,153.94,154.13,153.94,154.05,10291.0,153.94,154.13,153.94,154.05,10291.0
2019-04-04 11:30:00,154.06,154.16,153.95,154.01,17288.0,154.06,154.16,153.95,154.01,17288.0
2019-04-04 11:35:00,154.01,154.08,153.94,154.05,8894.0,154.01,154.08,153.94,154.05,8894.0
2019-04-04 11:40:00,154.05,154.1,153.86,154.0,6300.0,154.05,154.1,153.86,154.0,6300.0
2019-04-04 11:45:00,153.99,154.38,153.95,154.24,8928.0,153.99,154.38,153.95,154.24,8928.0
2019-04-04 11:50:00,154.25,154.39,154.18,154.39,7224.0,154.25,154.39,154.18,154.39,7224.0
2019-04-04 11:55:00,154.33,154.92,154.33,154.84,11094.0,154.33,154.92,154.33,154.84,11094.0
2019-04-04 12:00:00,154.8,155.12,154.68,155.12,11553.0,154.8,155.12,154.68,155.12,11553.0
2019-04-04 12:05:00,155.08,155.12,155.01,155.06,4727.0,155.08,155.12,155.01,155.06,4727.0
2019-04-04 12:10:00,155.06,155.07,154.53,154.53,4400.0,155.06,155.07,154.53,154.53,4400.0
2019-04-04 12:15:00,154.52,154.57,154.08,154.23,7704.0,154.52,154.57,154.08,154.23,7704.0
2019-04-04 12:20:00,154.28,154.33,154.03,154.29,35787.0,154.28,154.33,154.03,154.29,35787.0
2019-04-04 12:25:00,154.31,154.49,154.3,154.42,3800.0,154.31,154.49,154.3,154.42,3800.0
2019-04-04 12:30:00,154.42,154.57,154.41,154.56,2800.0,154.42,154.57,154.41,154.56,2800.0
2019-04-04 12:35:00,154.61,154.9,154.61,154.9,5547.0,154.61,154.9,154.61,154.9,5547.0
2019-04-04 12:40:00,154.92,155.03,154.92,154.98,10685.0,154.92,155.03,154.92,154.98,10685.0
2019-04-04 12:45:00,155.01,155.1,154.87,154.9,5252.0,155.01,155.1,154.87,154.9,5252.0
2019-04-04 12:50:00,154.98,155.16,154.89,155.16,1600.0,154.98,155.16,154.89,155.16,1600.0
2019-04-04 12:55:00,155.22,155.43,155.1,155.37,4640.0,155.22,155.43,155.1,155.37,4640.0
2019-04-04 13:00:00,155.42,155.58,155.39,155.39,7245.0,155.42,155.58,155.39,155.39,7245.0
2019-04-04 13:05:00,155.38,155.45,155.34,155.37,2300.0,155.38,155.45,155.34,155.37,2300.0
2019-04-04 13:10:00,155.41,155.58,155.41,155.41,6552.0,155.41,155.58,155.41,155.41,6552.0
2019-04-04 13:15:00,155.45,155.58,155.34,155.58,3100.0,155.45,155.58,155.34,155.58,3100.0
2019-04-04 13:20:00,155.61,155.89,155.58,155.82,8570.0,155.61,155.89,155.58,155.82,8570.0
2019-04-04 13:25:00,155.86,155.87,155.66,155.67,3444.0,155.86,155.87,155.66,155.67,3444.0
2019-04-04 13:30:00,155.68,156.05,155.67,156.0,12516.0,155.68,156.05,155.67,156.0,12516.0
2019-04-04 13:35:00,156.0,156.22,155.92,155.92,6052.0,156.0,156.22,155.92,155.92,6052.0
2019-04-04 13:40:00,155.87,156.06,155.87,155.94,3921.0,155.87,156.06,155.87,155.94,3921.0
2019-04-04 13:45:00,155.92,156.23,155.92,156.2,13142.0,155.92,156.23,155.92,156.2,13142.0
2019-04-04 13:50:00,156.23,156.4,156.23,156.29,6154.0,156.23,156.4,156.23,156.29,6154.0
2019-04-04 13:55:00,156.37,156.42,156.12,156.21,8367.0,156.37,156.42,156.12,156.21,8367.0
2019-04-04 14:00:00,156.21,156.24,156.13,156.16,7411.0,156.21,156.24,156.13,156.16,7411.0
2019-04-04 14:05:00,156.16,156.21,156.08,156.08,4836.0,156.16,156.21,156.08,156.08,4836.0
2019-04-04 14:10:00,156.11,156.27,156.08,156.27,4896.0,156.11,156.27,156.08,156.27,4896.0
2019-04-04 14:15:00,156.28,156.58,156.27,156.52,6661.0,156.28,156.58,156.27,156.52,6661.0
2019-04-04 14:20:00,156.51,156.65,156.39,156.65,7949.0,156.51,156.65,156.39,156.65,7949.0
2019-04-04 14:25:00,156.66,156.71,156.57,156.62,4625.0,156.66,156.71,156.57,156.62,4625.0
2019-04-04 14:30:00,156.62,156.88,156.61,156.88,8604.0,156.62,156.88,156.61,156.88,8604.0
2019-04-04 14:35:00,156.9,156.91,156.54,156.63,14077.0,156.9,156.91,156.54,156.63,14077.0
2019-04-04 14:40:00,156.63,156.69,156.24,156.25,12189.0,156.63,156.69,156.24,156.25,12189.0
2019-04-04 14:45:00,156.22,156.32,156.12,156.27,14942.0,156.22,156.32,156.12,156.27,14942.0
2019-04-04 14:50:00,156.27,156.29,156.07,156.17,19379.0,156.27,156.29,156.07,156.17,19379.0
2019-04-04 14:55:00,156.1,156.21,156.1,156.2,3006.0,156.1,156.21,156.1,156.2,3006.0
2019-04-04 15:00:00,156.22,156.22,156.13,156.21,8297.0,156.22,156.22,156.13,156.21,8297.0
2019-04-04 15:05:00,156.22,156.27,156.14,156.14,9074.0,156.22,156.27,156.14,156.14,9074.0
2019-04-04 15:10:00,156.2,156.43,156.18,156.43,3454.0,156.2,156.43,156.18,156.43,3454.0
2019-04-04 15:15:00,156.53,156.56,156.39,156.39,5161.0,156.53,156.56,156.39,156.39,5161.0
2019-04-04 15:20:00,156.43,156.46,156.27,156.28,8621.0,156.43,156.46,156.27,156.28,8621.0
2019-04-04 15:25:00,156.26,156.32,156.16,156.23,20842.0,156.26,156.32,156.16,156.23,20842.0
2019-04-04 15:30:00,156.25,156.54,156.23,156.49,8515.0,156.25,156.54,156.23,156.49,8515.0
2019-04-04 15:35:00,156.52,156.75,156.49,156.56,10455.0,156.52,156.75,156.49,156.56,10455.0
2019-04-04 15:40:00,156.56,156.72,156.56,156.67,12865.0,156.56,156.72,156.56,156.67,12865.0
2019-04-04 15:45:00,156.65,156.71,156.58,156.71,16969.0,156.65,156.71,156.58,156.71,16969.0
2019-04-04 15:50:00,156.69,156.77,156.62,156.75,17670.0,156.69,156.77,156.62,156.75,17670.0
2019-04-04 15:55:00,156.77,156.81,156.46,156.48,54062.0,156.77,156.81,156.46,156.48,54062.0
2019-04-05 09:30:00,156.66,157.59,156.56,157.13,8540.0,156.66,157.59,156.56,157.13,8540.0
2019-04-05 09:35:00,157.04,157.04,155.54,155.91,7157.0,157.04,157.04,155.54,155.91,7157.0
2019-04-05 09:40:00,156.12,156.83,155.51,155.78,6307.0,156.12,156.83,155.51,155.78,6307.0
2019-04-05 09:45:00,155.71,156.24,155.67,155.72,4017.0,155.71,156.24,155.67,155.72,4017.0
2019-04-05 09:50:00,155.58,156.1,155.58,156.03,1300.0,155.58,156.1,155.58,156.03,1300.0
2019-04-05 09:55:00,156.14,156.55,156.13,156.36,3786.0,156.14,156.55,156.13,156.36,3786.0
2019-04-05 10:00:00,156.43,156.59,156.31,156.44,12436.0,156.43,156.59,156.31,156.44,12436.0
2019-04-05 10:05:00,156.48,157.02,156.47,157.02,32364.0,156.48,157.02,156.47,157.02,32364.0
2019-04-05 10:10:00,157.05,157.76,157.01,157.66,7109.0,157.05,157.76,157.01,157.66,7109.0
2019-04-05 10:15:00,157.82,158.03,157.41,157.42,13503.0,157.82,158.03,157.41,157.42,13503.0
2019-04-05 10:20:00,157.3,157.49,157.26,157.37,6701.0,157.3,157.49,157.26,157.37,6701.0
2019-04-05 10:25:00,157.37,157.39,157.1,157.22,5830.0,157.37,157.39,157.1,157.22,5830.0
2019-04-05 10:30:00,157.27,157.93,157.27,157.85,8334.0,157.27,157.93,157.27,157.85,8334.0
2019-04-05 10:35:00,157.8,157.8,157.22,157.43,10273.0,157.8,157.8,157.22,157.43,10273.0
2019-04-05 10:40:00,157.43,157.55,156.97,157.2,9902.0,157.43,157.55,156.97,157.2,9902.0
2019-04-05 10:45:00,157.19,157.24,157.12,157.13,4700.0,157.19,157.24,157.12,157.13,4700.0
2019-04-05 10:50:00,157.15,157.19,156.91,157.16,4532.0,157.15,157.19,156.91,157.16,4532.0
2019-04-05 10:55:00,157.12,157.26,156.96,156.99,9592.0,157.12,157.26,156.96,156.99,9592.0
2019-04-05 11:00:00,157.01,157.19,156.88,157.18,5495.0,157.01,157.19,156.88,157.18,5495.0
2019-04-05 11:05:00,157.15,157.42,157.12,157.42,15886.0,157.15,157.42,157.12,157.42,15886.0
2019-04-05 11:10:00,157.41,157.81,157.41,157.67,9133.0,157.41,157.81,157.41,157.67,9133.0
2019-04-05 11:15:00,157.67,157.71,157.24,157.24,7209.0,157.67,157.71,157.24,157.24,7209.0
2019-04-05 11:20:00,157.25,157.5,157.2,157.47,5986.0,157.25,157.5,157.2,157.47,5986.0
2019-04-05 11:25:00,157.42,157.65,157.29,157.65,4528.0,157.42,157.65,157.29,157.65,4528.0
2019-04-05 11:30:00,157.54,157.67,157.44,157.63,16743.0,157.54,157.67,157.44,157.63,16743.0
2019-04-05 11:35:00,157.63,157.67,157.32,157.36,4550.0,157.63,157.67,157.32,157.36,4550.0
2019-04-05 11:40:00,157.36,157.4,157.01,157.01,6725.0,157.36,157.4,157.01,157.01,6725.0
2019-04-05 11:45:00,157.03,157.21,156.97,157.21,20095.0,157.03,157.21,156.97,157.21,20095.0
2019-04-05 11:50:00,157.25,157.28,157.05,157.12,15039.0,157.25,157.28,157.05,157.12,15039.0
2019-04-05 11:55:00,157.16,157.47,157.13,157.42,11200.0,157.16,157.47,157.13,157.42,11200.0
2019-04-05 12:00:00,157.41,157.41,157.19,157.23,6963.0,157.41,157.41,157.19,157.23,6963.0
2019-04-05 12:05:00,157.21,157.44,157.16,157.41,2849.0,157.21,157.44,157.16,157.41,2849.0
2019-04-05 12:10:00,157.47,157.53,157.44,157.44,2700.0,157.47,157.53,157.44,157.44,2700.0
2019-04-05 12:15:00,157.48,157.72,157.45,157.64,7299.0,157.48,157.72,157.45,157.64,7299.0
2019-04-05 12:20:00,157.65,157.7,157.57,157.69,2500.0,157.65,157.7,157.57,157.69,2500.0
2019-04-05 12:25:00,157.65,157.79,157.45,157.66,8200.0,157.65,157.79,157.45,157.66,8200.0
2019-04-05 12:30:00,157.6,157.6,157.44,157.49,2495.0,157.6,157.6,157.44,157.49,2495.0
2019-04-05 12:35:00,157.52,157.52,156.9,157.01,12396.0,157.52,157.52,156.9,157.01,12396.0
2019-04-05 12:40:00,157.03,157.04,156.74,156.81,16027.0,157.03,157.04,156.74,156.81,16027.0
2019-04-05 12:45:00,156.83,156.88,156.45,156.53,14276.0,156.83,156.88,156.45,156.53,14276.0
2019-04-05 12:50:00,156.52,156.55,156.17,156.29,20912.0,156.52,156.55,156.17,156.29,20912.0
2019-04-05 12:55:00,156.35,156.4,156.13,156.24,21929.0,156.35,156.4,156.13,156.24,21929.0
2019-04-05 13:00:00,156.25,156.25,156.02,156.03,10520.0,156.25,156.25,156.02,156.03,10520.0
2019-04-05 13:05:00,156.05,156.67,156.04,156.61,15501.0,156.05,156.67,156.04,156.61,15501.0
2019-04-05 13:10:00,156.59,156.67,156.47,156.63,2100.0,156.59,156.67,156.47,156.63,2100.0
2019-04-05 13:15:00,156.64,156.83,156.18,156.81,24933.0,156.64,156.83,156.18,156.81,24933.0
2019-04-05 13:20:00,156.83,156.83,156.36,156.41,23169.0,156.83,156.83,156.36,156.41,23169.0
2019-04-05 13:25:00,156.42,156.68,156.27,156.46,14436.0,156.42,156.68,156.27,156.46,14436.0
2019-04-05 13:30:00,156.43,156.52,156.23,156.33,6835.0,156.43,156.52,156.23,156.33,6835.0
2019-04-05 13:35:00,156.44,156.44,156.2,156.34,8858.0,156.44,156.44,156.2,156.34,8858.0
2019-04-05 13:40:00,156.36,156.49,156.3,156.37,6747.0,156.36,156.49,156.3,156.37,6747.0
2019-04-05 13:45:00,156.36,156.36,156.18,156.23,1200.0,156.36,156.36,156.18,156.23,1200.0
2019-04-05 13:50:00,156.22,156.25,155.98,155.98,4795.0,156.22,156.25,155.98,155.98,4795.0
2019-04-05 13:55:00,156.0,156.05,155.95,155.97,14737.0,156.0,156.05,155.95,155.97,14737.0
2019-04-05 14:00:00,155.97,156.38,155.91,156.29,5214.0,155.97,156.38,155.91,156.29,5214.0
2019-04-05 14:05:00,156.29,156.36,156.17,156.25,3125.0,156.29,156.36,156.17,156.25,3125.0
2019-04-05 14:10:00,156.37,156.37,156.25,156.26,3291.0,156.37,156.37,156.25,156.26,3291.0
2019-04-05 14:15:00,156.22,156.22,156.0,156.1,3700.0,156.22,156.22,156.0,156.1,3700.0
2019-04-05 14:20:00,156.06,156.22,156.05,156.19,2901.0,156.06,156.22,156.05,156.19,2901.0
2019-04-05 14:25:00,156.1,156.15,155.93,156.0,1712.0,156.1,156.15,155.93,156.0,1712.0
2019-04-05 14:30:00,155.92,155.93,155.79,155.91,4530.0,155.92,155.93,155.79,155.91,4530.0
2019-04-05 14:35:00,155.93,155.95,155.87,155.89,3381.0,155.93,155.95,155.87,155.89,3381.0
2019-04-05 14:40:00,155.89,155.89,155.74,155.75,2531.0,155.89,155.89,155.74,155.75,2531.0
2019-04-05 14:45:00,155.74,155.84,155.71,155.75,8315.0,155.74,155.84,155.71,155.75,8315.0
2019-04-05 14:50:00,155.75,155.86,155.71,155.84,5331.0,155.75,155.86,155.71,155.84,5331.0
2019-04-05 14:55:00,155.86,155.89,155.85,155.87,8468.0,155.86,155.89,155.85,155.87,8468.0
2019-04-05 15:00:00,155.84,155.99,155.81,155.83,5518.0,155.84,155.99,155.81,155.83,5518.0
2019-04-05 15:05:00,155.81,155.86,155.74,155.77,5725.0,155.81,155.86,155.74,155.77,5725.0
2019-04-05 15:10:00,155.79,155.97,155.79,155.97,4435.0,155.79,155.97,155.79,155.97,4435.0
2019-04-05 15:15:00,155.99,156.07,155.96,156.01,3643.0,155.99,156.07,155.96,156.01,3643.0
2019-04-05 15:20:00,156.09,156.23,156.08,156.23,1944.0,156.09,156.23,156.08,156.23,1944.0
2019-04-05 15:25:00,156.22,156.26,156.16,156.22,4160.0,156.22,156.26,156.16,156.22,4160.0
2019-04-05 15:30:00,156.19,156.43,156.13,156.42,6729.0,156.19,156.43,156.13,156.42,6729.0
2019-04-05 15:35:00,156.41,156.55,156.39,156.52,4802.0,156.41,156.55,156.39,156.52,4802.0
2019-04-05 15:40:00,156.54,156.54,156.41,156.41,12533.0,156.54,156.54,156.41,156.41,12533.0
2019-04-05 15:45:00,156.4,156.91,156.38,156.89,18673.0,156.4,156.91,156.38,156.89,18673.0
2019-04-05 15:50:00,156.91,156.96,156.79,156.93,34932.0,156.91,156.96,156.79,156.93,34932.0
2019-04-05 15:55:00,156.91,156.93,156.38,156.46,58796.0,156.91,156.93,156.38,156.46,58796.0
2019-04-08 09:30:00,156.64,157.54,156.64,157.2,13897.0,156.64,157.54,156.64,157.2,13897.0
2019-04-08 09:35:00,156.92,157.14,156.61,156.91,4601.0,156.92,157.14,156.61,156.91,4601.0
2019-04-08 09:40:00,156.84,157.92,156.8,157.92,7037.0,156.84,157.92,156.8,157.92,7037.0
2019-04-08 09:45:00,157.93,157.96,157.57,157.93,11048.0,157.93,157.96,157.57,157.93,11048.0
2019-04-08 09:50:00,157.92,158.06,157.82,157.94,9100.0,157.92,158.06,157.82,157.94,9100.0
2019-04-08 09:55:00,157.95,158.49,157.87,158.49,4768.0,157.95,158.49,157.87,158.49,4768.0
2019-04-08 10:00:00,158.38,158.46,158.07,158.11,8100.0,158.38,158.46,158.07,158.11,8100.0
2019-04-08 10:05:00,158.14,158.34,157.55,157.86,14191.0,158.14,158.34,157.55,157.86,14191.0
2019-04-08 10:10:00,157.77,158.17,157.67,157.83,12606.0,157.77,158.17,157.67,157.83,12606.0
2019-04-08 10:15:00,157.85,158.25,157.84,158.25,8613.0,157.85,158.25,157.84,158.25,8613.0
2019-04-08 10:20:00,158.26,158.37,158.05,158.32,6173.0,158.26,158.37,158.05,158.32,6173.0
2019-04-08 10:25:00,158.17,158.24,157.97,158.24,6870.0,158.17,158.24,157.97,158.24,6870.0
2019-04-08 10:30:00,158.24,158.61,158.23,158.3,7150.0,158.24,158.61,158.23,158.3,7150.0
2019-04-08 10:35:00,158.34,158.67,158.13,158.13,3800.0,158.34,158.67,158.13,158.13,3800.0
2019-04-08 10:40:00,158.18,158.29,158.05,158.18,1906.0,158.18,158.29,158.05,158.18,1906.0
2019-04-08 10:45:00,158.02,158.19,157.95,158.13,6600.0,158.02,158.19,157.95,158.13,6600.0
2019-04-08 10:50:00,158.0,158.21,158.0,158.11,2500.0,158.0,158.21,158.0,158.11,2500.0
2019-04-08 10:55:00,158.02,158.13,157.96,158.05,4142.0,158.02,158.13,157.96,158.05,4142.0
2019-04-08 11:00:00,158.0,158.23,157.97,158.18,3500.0,158.0,158.23,157.97,158.18,3500.0
2019-04-08 11:05:00,158.23,158.25,158.08,158.11,3022.0,158.23,158.25,158.08,158.11,3022.0
2019-04-08 11:10:00,158.01,158.16,157.66,157.72,4673.0,158.01,158.16,157.66,157.72,4673.0
2019-04-08 11:15:00,157.74,158.0,157.73,157.94,8199.0,157.74,158.0,157.73,157.94,8199.0
2019-04-08 11:20:00,157.89,157.95,157.39,157.43,22543.0,157.89,157.95,157.39,157.43,22543.0
2019-04-08 11:25:00,157.37,157.55,157.37,157.49,6101.0,157.37,157.55,157.37,157.49,6101.0
2019-04-08 11:30:00,157.47,157.8,157.46,157.58,2621.0,157.47,157.8,157.46,157.58,2621.0
2019-04-08 11:35:00,157.66,157.77,157.66,157.66,2131.0,157.66,157.77,157.66,157.66,2131.0
2019-04-08 11:40:00,157.62,157.77,157.55,157.71,2714.0,157.62,157.77,157.55,157.71,2714.0
2019-04-08 11:45:00,157.71,157.77,157.61,157.61,2400.0,157.71,157.77,157.61,157.61,2400.0
2019-04-08 11:50:00,157.64,157.76,157.64,157.74,2814.0,157.64,157.76,157.64,157.74,2814.0
2019-04-08 11:55:00,157.69,157.72,157.47,157.53,5800.0,157.69,157.72,157.47,157.53,5800.0
2019-04-08 12:00:00,157.54,157.54,157.06,157.12,2903.0,157.54,157.54,157.06,157.12,2903.0
2019-04-08 12:05:00,157.14,157.31,157.14,157.16,2509.0,157.14,157.31,157.14,157.16,2509.0
2019-04-08 12:10:00,157.28,157.45,157.28,157.34,2000.0,157.28,157.45,157.28,157.34,2000.0
2019-04-08 12:15:00,157.44,157.57,157.32,157.5,2600.0,157.44,157.57,157.32,157.5,2600.0
2019-04-08 12:20:00,157.58,157.71,157.39,157.63,4426.0,157.58,157.71,157.39,157.63,4426.0
2019-04-08 12:25:00,157.54,157.63,157.54,157.56,1700.0,157.54,157.63,157.54,157.56,1700.0
2019-04-08 12:30:00,157.56,157.63,157.46,157.53,8710.0,157.56,157.63,157.46,157.53,8710.0
2019-04-08 12:35:00,157.52,157.92,157.52,157.79,3074.0,157.52,157.92,157.52,157.79,3074.0
2019-04-08 12:40:00,157.91,157.91,157.89,157.89,1795.0,157.91,157.91,157.89,157.89,1795.0
2019-04-08 12:45:00,157.88,157.97,157.88,157.91,2873.0,157.88,157.97,157.88,157.91,2873.0
2019-04-08 12:50:00,157.9,158.03,157.9,158.0,1419.0,157.9,158.03,157.9,158.0,1419.0
2019-04-08 12:55:00,158.0,158.01,157.88,157.88,900.0,158.0,158.01,157.88,157.88,900.0
2019-04-08 13:00:00,157.86,157.98,157.85,157.89,2100.0,157.86,157.98,157.85,157.89,2100.0
2019-04-08 13:05:00,157.87,157.96,157.87,157.95,1400.0,157.87,157.96,157.87,157.95,1400.0
2019-04-08 13:10:00,157.97,158.03,157.95,157.96,2100.0,157.97,158.03,157.95,157.96,2100.0
2019-04-08 13:15:00,157.95,158.02,157.94,158.01,1800.0,157.95,158.02,157.94,158.01,1800.0
2019-04-08 13:20:00,157.98,158.12,157.95,157.96,2616.0,157.98,158.12,157.95,157.96,2616.0
2019-04-08 13:25:00,157.99,158.03,157.9,157.91,2001.0,157.99,158.03,157.9,157.91,2001.0
2019-04-08 13:30:00,157.9,158.11,157.9,158.06,3345.0,157.9,158.11,157.9,158.06,3345.0
2019-04-08 13:35:00,158.06,158.13,158.02,158.1,2632.0,158.06,158.13,158.02,158.1,2632.0
2019-04-08 13:40:00,158.11,158.11,157.92,157.98,3700.0,158.11,158.11,157.92,157.98,3700.0
2019-04-08 13:45:00,158.0,158.16,157.95,158.01,3015.0,158.0,158.16,157.95,158.01,3015.0
2019-04-08 13:50:00,158.0,158.2,158.0,158.11,3535.0,158.0,158.2,158.0,158.11,3535.0
2019-04-08 13:55:00,158.11,158.12,157.99,158.05,1300.0,158.11,158.12,157.99,158.05,1300.0
2019-04-08 14:00:00,158.05,158.09,157.95,158.08,3735.0,158.05,158.09,157.95,158.08,3735.0
2019-04-08 14:05:00,158.05,158.1,157.97,158.0,7756.0,158.05,158.1,157.97,158.0,7756.0
2019-04-08 14:10:00,158.03,158.21,158.0,158.15,6875.0,158.03,158.21,158.0,158.15,6875.0
2019-04-08 14:15:00,158.14,158.29,158.11,158.28,3251.0,158.14,158.29,158.11,158.28,3251.0
2019-04-08 14:20:00,158.26,158.48,158.26,158.46,5257.0,158.26,158.48,158.26,158.46,5257.0
2019-04-08 14:25:00,158.44,158.44,158.24,158.24,7294.0,158.44,158.44,158.24,158.24,7294.0
2019-04-08 14:30:00,158.2,158.24,158.07,158.08,4835.0,158.2,158.24,158.07,158.08,4835.0
2019-04-08 14:35:00,158.08,158.08,157.96,158.0,4850.0,158.08,158.08,157.96,158.0,4850.0
2019-04-08 14:40:00,158.02,158.06,157.98,157.99,6285.0,158.02,158.06,157.98,157.99,6285.0
2019-04-08 14:45:00,157.97,157.98,157.83,157.83,2961.0,157.97,157.98,157.83,157.83,2961.0
2019-04-08 14:50:00,157.86,157.94,157.7,157.7,2405.0,157.86,157.94,157.7,157.7,2405.0
2019-04-08 14:55:00,157.7,157.7,157.56,157.62,4194.0,157.7,157.7,157.56,157.62,4194.0
2019-04-08 15:00:00,157.57,157.59,157.44,157.44,3620.0,157.57,157.59,157.44,157.44,3620.0
2019-04-08 15:05:00,157.46,157.6,157.44,157.55,5350.0,157.46,157.6,157.44,157.55,5350.0
2019-04-08 15:10:00,157.51,157.52,157.41,157.49,3375.0,157.51,157.52,157.41,157.49,3375.0
2019-04-08 15:15:00,157.49,157.49,157.23,157.38,7096.0,157.49,157.49,157.23,157.38,7096.0
2019-04-08 15:20:00,157.37,157.4,157.22,157.4,23650.0,157.37,157.4,157.22,157.4,23650.0
2019-04-08 15:25:00,157.4,157.4,157.27,157.29,3929.0,157.4,157.4,157.27,157.29,3929.0
2019-04-08 15:30:00,157.25,157.29,157.05,157.18,14519.0,157.25,157.29,157.05,157.18,14519.0
2019-04-08 15:35:00,157.09,157.1,156.93,157.0,10496.0,157.09,157.1,156.93,157.0,10496.0
2019-04-08 15:40:00,157.0,157.0,156.91,156.97,7200.0,157.0,157.0,156.91,156.97,7200.0
2019-04-08 15:45:00,156.97,157.01,156.91,156.93,17361.0,156.97,157.01,156.91,156.93,17361.0
2019-04-08 15:50:00,156.92,157.04,156.72,156.95,23959.0,156.92,157.04,156.72,156.95,23959.0
2019-04-08 15:55:00,156.96,157.19,156.82,157.19,60088.0,156.96,157.19,156.82,157.19,60088.0
2019-04-09 09:30:00,155.68,156.01,155.5,155.5,11388.0,155.68,156.01,155.5,155.5,11388.0
2019-04-09 09:35:00,155.51,155.62,155.13,155.45,4525.0,155.51,155.62,155.13,155.45,4525.0
2019-04-09 09:40:00,155.26,155.65,155.24,155.44,4414.0,155.26,155.65,155.24,155.44,4414.0
2019-04-09 09:45:00,155.48,156.36,155.48,156.07,6801.0,155.48,156.36,155.48,156.07,6801.0
2019-04-09 09:50:00,156.07,156.49,156.07,156.37,4300.0,156.07,156.49,156.07,156.37,4300.0
2019-04-09 09:55:00,156.49,157.11,156.39,156.84,6779.0,156.49,157.11,156.39,156.84,6779.0
2019-04-09 10:00:00,156.74,156.83,156.5,156.78,7084.0,156.74,156.83,156.5,156.78,7084.0
2019-04-09 10:05:00,156.94,157.23,156.89,156.89,5420.0,156.94,157.23,156.89,156.89,5420.0
2019-04-09 10:10:00,156.89,157.03,156.71,157.03,7398.0,156.89,157.03,156.71,157.03,7398.0
2019-04-09 10:15:00,157.08,157.19,156.93,157.13,5850.0,157.08,157.19,156.93,157.13,5850.0
2019-04-09 10:20:00,157.18,157.19,157.01,157.01,3200.0,157.18,157.19,157.01,157.01,3200.0
2019-04-09 10:25:00,157.08,157.22,156.95,157.22,5000.0,157.08,157.22,156.95,157.22,5000.0
2019-04-09 10:30:00,157.23,157.46,157.23,157.41,3600.0,157.23,157.46,157.23,157.41,3600.0
2019-04-09 10:35:00,157.45,157.45,156.97,156.99,6758.0,157.45,157.45,156.97,156.99,6758.0
2019-04-09 10:40:00,157.02,157.14,156.94,157.01,5918.0,157.02,157.14,156.94,157.01,5918.0
2019-04-09 10:45:00,156.95,157.03,156.86,156.99,4915.0,156.95,157.03,156.86,156.99,4915.0
2019-04-09 10:50:00,156.95,157.11,156.91,157.11,5189.0,156.95,157.11,156.91,157.11,5189.0
2019-04-09 10:55:00,157.14,157.5,157.14,157.41,5603.0,157.14,157.5,157.14,157.41,5603.0
2019-04-09 11:00:00,157.41,157.41,157.14,157.15,20688.0,157.41,157.41,157.14,157.15,20688.0
2019-04-09 11:05:00,157.17,157.17,156.95,156.95,25047.0,157.17,157.17,156.95,156.95,25047.0
2019-04-09 11:10:00,156.95,157.0,156.83,156.98,10306.0,156.95,157.0,156.83,156.98,10306.0
2019-04-09 11:15:00,156.98,157.0,156.74,156.81,5000.0,156.98,157.0,156.74,156.81,5000.0
2019-04-09 11:20:00,156.85,157.0,156.85,156.95,8257.0,156.85,157.0,156.85,156.95,8257.0
2019-04-09 11:25:00,156.93,157.01,156.86,156.99,6055.0,156.93,157.01,156.86,156.99,6055.0
2019-04-09 11:30:00,156.99,157.0,156.82,156.82,5600.0,156.99,157.0,156.82,156.82,5600.0
2019-04-09 11:35:00,156.85,156.99,156.85,156.99,2900.0,156.85,156.99,156.85,156.99,2900.0
2019-04-09 11:40:00,157.0,157.02,156.83,156.83,80293.0,157.0,157.02,156.83,156.83,80293.0
2019-04-09 11:45:00,156.91,157.0,156.87,156.91,2700.0,156.91,157.0,156.87,156.91,2700.0
2019-04-09 11:50:00,156.94,157.0,156.9,156.91,3200.0,156.94,157.0,156.9,156.91,3200.0
2019-04-09 11:55:00,156.92,156.98,156.86,156.86,2465.0,156.92,156.98,156.86,156.86,2465.0
2019-04-09 12:00:00,156.81,156.84,156.71,156.84,1887.0,156.81,156.84,156.71,156.84,1887.0
2019-04-09 12:05:00,156.7,156.8,156.7,156.78,950.0,156.7,156.8,156.7,156.78,950.0
2019-04-09 12:10:00,156.83,157.01,156.81,156.95,4400.0,156.83,157.01,156.81,156.95,4400.0
2019-04-09 12:15:00,156.94,157.2,156.94,157.09,18307.0,156.94,157.2,156.94,157.09,18307.0
2019-04-09 12:20:00,157.07,157.1,156.92,156.93,23926.0,157.07,157.1,156.92,156.93,23926.0
2019-04-09 12:25:00,156.94,157.09,156.9,157.06,2971.0,156.94,157.09,156.9,157.06,2971.0
2019-04-09 12:30:00,157.22,157.35,157.11,157.35,3541.0,157.22,157.35,157.11,157.35,3541.0
2019-04-09 12:35:00,157.35,157.62,157.29,157.52,7026.0,157.35,157.62,157.29,157.52,7026.0
2019-04-09 12:40:00,157.52,157.61,157.49,157.59,2612.0,157.52,157.61,157.49,157.59,2612.0
2019-04-09 12:45:00,157.53,157.53,157.39,157.49,4007.0,157.53,157.53,157.39,157.49,4007.0
2019-04-09 12:50:00,157.49,157.84,157.48,157.76,5866.0,157.49,157.84,157.48,157.76,5866.0
2019-04-09 12:55:00,157.74,157.74,157.5,157.5,2290.0,157.74,157.74,157.5,157.5,2290.0
2019-04-09 13:00:00,157.46,157.65,157.46,157.63,3800.0,157.46,157.65,157.46,157.63,3800.0
2019-04-09 13:05:00,157.61,157.61,157.48,157.5,2339.0,157.61,157.61,157.48,157.5,2339.0
2019-04-09 13:10:00,157.5,157.66,157.5,157.59,4413.0,157.5,157.66,157.5,157.59,4413.0
2019-04-09 13:15:00,157.6,157.6,157.47,157.54,6600.0,157.6,157.6,157.47,157.54,6600.0
2019-04-09 13:20:00,157.52,157.54,157.45,157.45,3460.0,157.52,157.54,157.45,157.45,3460.0
2019-04-09 13:25:00,157.44,157.49,157.32,157.33,3310.0,157.44,157.49,157.32,157.33,3310.0
2019-04-09 13:30:00,157.29,157.29,157.18,157.24,1387.0,157.29,157.29,157.18,157.24,1387.0
2019-04-09 13:35:00,157.24,157.3,157.23,157.3,1300.0,157.24,157.3,157.23,157.3,1300.0
2019-04-09 13:40:00,157.28,157.53,157.28,157.47,26383.0,157.28,157.53,157.28,157.47,26383.0
2019-04-09 13:45:00,157.48,157.53,157.43,157.49,21404.0,157.48,157.53,157.43,157.49,21404.0
2019-04-09 13:50:00,157.5,157.51,157.4,157.47,35871.0,157.5,157.51,157.4,157.47,35871.0
2019-04-09 13:55:00,157.47,157.63,157.41,157.56,46592.0,157.47,157.63,157.41,157.56,46592.0
2019-04-09 14:00:00,157.51,157.63,157.31,157.38,22254.0,157.51,157.63,157.31,157.38,22254.0
2019-04-09 14:05:00,157.43,157.43,157.02,157.13,15034.0,157.43,157.43,157.02,157.13,15034.0
2019-04-09 14:10:00,157.1,157.16,157.0,157.12,7994.0,157.1,157.16,157.0,157.12,7994.0
2019-04-09 14:15:00,157.15,157.25,157.04,157.13,5503.0,157.15,157.25,157.04,157.13,5503.0
2019-04-09 14:20:00,157.09,157.22,157.06,157.16,10951.0,157.09,157.22,157.06,157.16,10951.0
2019-04-09 14:25:00,157.13,157.16,156.78,156.78,11129.0,157.13,157.16,156.78,156.78,11129.0
2019-04-09 14:30:00,156.73,156.73,156.26,156.26,22648.0,156.73,156.73,156.26,156.26,22648.0
2019-04-09 14:35:00,156.36,156.36,156.27,156.33,1861.0,156.36,156.36,156.27,156.33,1861.0
2019-04-09 14:40:00,156.26,156.26,156.0,156.07,4731.0,156.26,156.26,156.0,156.07,4731.0
2019-04-09 14:45:00,155.99,156.09,155.93,156.02,10881.0,155.99,156.09,155.93,156.02,10881.0
2019-04-09 14:50:00,156.02,156.28,155.94,156.12,16771.0,156.02,156.28,155.94,156.12,16771.0
2019-04-09 14:55:00,156.13,156.14,155.92,156.11,5791.0,156.13,156.14,155.92,156.11,5791.0
2019-04-09 15:00:00,156.11,156.23,156.1,156.11,2899.0,156.11,156.23,156.1,156.11,2899.0
2019-04-09 15:05:00,156.1,156.14,156.05,156.11,5837.0,156.1,156.14,156.05,156.11,5837.0
2019-04-09 15:10:00,156.12,156.37,156.02,156.29,12404.0,156.12,156.37,156.02,156.29,12404.0
2019-04-09 15:15:00,156.31,156.33,156.14,156.15,9059.0,156.31,156.33,156.14,156.15,9059.0
2019-04-09 15:20:00,156.14,156.17,155.95,155.98,9593.0,156.14,156.17,155.95,155.98,9593.0
2019-04-09 15:25:00,155.95,155.95,155.8,155.83,6159.0,155.95,155.95,155.8,155.83,6159.0
2019-04-09 15:30:00,155.8,155.94,155.75,155.81,17571.0,155.8,155.94,155.75,155.81,17571.0
2019-04-09 15:35:00,155.83,156.02,155.82,155.95,12727.0,155.83,156.02,155.82,155.95,12727.0
2019-04-09 15:40:00,155.99,156.0,155.92,155.99,32895.0,155.99,156.0,155.92,155.99,32895.0
2019-04-09 15:45:00,155.99,156.0,155.84,155.99,32587.0,155.99,156.0,155.84,155.99,32587.0
2019-04-09 15:50:00,155.99,156.0,155.89,155.92,43284.0,155.99,156.0,155.89,155.92,43284.0
2019-04-09 15:55:00,155.9,155.91,155.68,155.76,45339.0,155.9,155.91,155.68,155.76,45339.0
2019-04-10 09:30:00,155.85,156.51,155.42,156.51,3604.0,155.85,156.51,155.42,156.51,3604.0
2019-04-10 09:35:00,156.7,156.71,156.32,156.46,4712.0,156.7,156.71,156.32,156.46,4712.0
2019-04-10 09:40:00,156.47,156.47,156.23,156.36,700.0,156.47,156.47,156.23,156.36,700.0
2019-04-10 09:45:00,156.22,156.52,156.1,156.52,3560.0,156.22,156.52,156.1,156.52,3560.0
2019-04-10 09:50:00,156.22,156.45,155.99,156.44,10100.0,156.22,156.45,155.99,156.44,10100.0
2019-04-10 09:55:00,156.29,156.3,155.9,156.26,20545.0,156.29,156.3,155.9,156.26,20545.0
2019-04-10 10:00:00,156.22,156.35,156.14,156.34,10730.0,156.22,156.35,156.14,156.34,10730.0
2019-04-10 10:05:00,156.34,156.5,156.0,156.15,33656.0,156.34,156.5,156.0,156.15,33656.0
2019-04-10 10:10:00,156.16,156.42,156.0,156.17,17707.0,156.16,156.42,156.0,156.17,17707.0
2019-04-10 10:15:00,156.19,156.27,156.08,156.24,5722.0,156.19,156.27,156.08,156.24,5722.0
2019-04-10 10:20:00,156.41,156.41,156.16,156.16,3609.0,156.41,156.41,156.16,156.16,3609.0
2019-04-10 10:25:00,156.33,156.45,156.13,156.45,2800.0,156.33,156.45,156.13,156.45,2800.0
2019-04-10 10:30:00,156.43,156.65,156.36,156.58,5084.0,156.43,156.65,156.36,156.58,5084.0
2019-04-10 10:35:00,156.65,156.88,156.34,156.34,7302.0,156.65,156.88,156.34,156.34,7302.0
2019-04-10 10:40:00,156.32,156.82,156.3,156.74,13057.0,156.32,156.82,156.3,156.74,13057.0
2019-04-10 10:45:00,156.89,156.98,156.75,156.84,5469.0,156.89,156.98,156.75,156.84,5469.0
2019-04-10 10:50:00,156.86,157.15,156.76,156.97,3570.0,156.86,157.15,156.76,156.97,3570.0
2019-04-10 10:55:00,156.92,157.12,156.89,157.12,4280.0,156.92,157.12,156.89,157.12,4280.0
2019-04-10 11:00:00,157.17,157.3,157.07,157.26,8415.0,157.17,157.3,157.07,157.26,8415.0
2019-04-10 11:05:00,157.17,157.27,156.94,157.01,3081.0,157.17,157.27,156.94,157.01,3081.0
2019-04-10 11:10:00,156.99,157.01,156.78,156.82,2159.0,156.99,157.01,156.78,156.82,2159.0
2019-04-10 11:15:00,156.83,156.83,156.53,156.59,5988.0,156.83,156.83,156.53,156.59,5988.0
2019-04-10 11:20:00,156.54,156.79,156.5,156.65,2000.0,156.54,156.79,156.5,156.65,2000.0
2019-04-10 11:25:00,156.48,156.48,156.4,156.47,1800.0,156.48,156.48,156.4,156.47,1800.0
2019-04-10 11:30:00,156.47,156.73,156.47,156.73,2441.0,156.47,156.73,156.47,156.73,2441.0
2019-04-10 11:35:00,156.79,156.98,156.79,156.9,2951.0,156.79,156.98,156.79,156.9,2951.0
2019-04-10 11:40:00,156.88,156.88,156.79,156.81,1914.0,156.88,156.88,156.79,156.81,1914.0
2019-04-10 11:45:00,156.87,157.2,156.87,157.06,7007.0,156.87,157.2,156.87,157.06,7007.0
2019-04-10 11:50:00,157.05,157.17,156.97,157.17,14293.0,157.05,157.17,156.97,157.17,14293.0
2019-04-10 11:55:00,157.14,157.17,157.05,157.05,3659.0,157.14,157.17,157.05,157.05,3659.0
2019-04-10 12:00:00,157.03,157.08,156.87,156.91,4040.0,157.03,157.08,156.87,156.91,4040.0
2019-04-10 12:05:00,156.89,156.9,156.78,156.81,2300.0,156.89,156.9,156.78,156.81,2300.0
2019-04-10 12:10:00,156.74,156.81,156.68,156.72,2100.0,156.74,156.81,156.68,156.72,2100.0
2019-04-10 12:15:00,156.69,156.76,156.58,156.59,3141.0,156.69,156.76,156.58,156.59,3141.0
2019-04-10 12:20:00,156.61,156.61,156.52,156.52,2500.0,156.61,156.61,156.52,156.52,2500.0
2019-04-10 12:25:00,156.48,156.49,156.45,156.47,1398.0,156.48,156.49,156.45,156.47,1398.0
2019-04-10 12:30:00,156.48,156.64,156.48,156.64,3000.0,156.48,156.64,156.48,156.64,3000.0
2019-04-10 12:35:00,156.67,156.67,156.48,156.48,1315.0,156.67,156.67,156.48,156.48,1315.0
2019-04-10 12:40:00,156.5,156.64,156.48,156.58,2664.0,156.5,156.64,156.48,156.58,2664.0
2019-04-10 12:45:00,156.61,156.8,156.61,156.8,1200.0,156.61,156.8,156.61,156.8,1200.0
2019-04-10 12:50:00,156.76,156.79,156.3,156.34,3489.0,156.76,156.79,156.3,156.34,3489.0
2019-04-10 12:55:00,156.31,156.42,156.25,156.26,2171.0,156.31,156.42,156.25,156.26,2171.0
2019-04-10 13:00:00,156.26,156.26,156.11,156.11,925.0,156.26,156.26,156.11,156.11,925.0
2019-04-10 13:05:00,156.16,156.22,156.15,156.2,1882.0,156.16,156.22,156.15,156.2,1882.0
2019-04-10 13:10:00,156.15,156.21,156.05,156.2,27858.0,156.15,156.21,156.05,156.2,27858.0
2019-04-10 13:15:00,156.17,156.35,156.14,156.18,9979.0,156.17,156.35,156.14,156.18,9979.0
2019-04-10 13:20:00,156.23,156.35,156.17,156.31,5800.0,156.23,156.35,156.17,156.31,5800.0
2019-04-10 13:25:00,156.33,156.57,156.32,156.56,4700.0,156.33,156.57,156.32,156.56,4700.0
2019-04-10 13:30:00,156.51,156.94,156.49,156.69,11000.0,156.51,156.94,156.49,156.69,11000.0
2019-04-10 13:35:00,156.67,156.77,156.59,156.75,5446.0,156.67,156.77,156.59,156.75,5446.0
2019-04-10 13:40:00,156.79,156.98,156.74,156.81,16626.0,156.79,156.98,156.74,156.81,16626.0
2019-04-10 13:45:00,156.77,156.84,156.66,156.84,3100.0,156.77,156.84,156.66,156.84,3100.0
2019-04-10 13:50:00,156.85,156.92,156.72,156.75,8535.0,156.85,156.92,156.72,156.75,8535.0
2019-04-10 13:55:00,156.67,157.1,156.67,157.1,8000.0,156.67,157.1,156.67,157.1,8000.0
2019-04-10 14:00:00,156.94,157.11,156.81,157.03,5020.0,156.94,157.11,156.81,157.03,5020.0
2019-04-10 14:05:00,157.01,157.27,156.93,157.0,11448.0,157.01,157.27,156.93,157.0,11448.0
2019-04-10 14:10:00,157.09,157.11,156.88,157.03,7100.0,157.09,157.11,156.88,157.03,7100.0
2019-04-10 14:15:00,157.06,157.14,157.02,157.14,1900.0,157.06,157.14,157.02,157.14,1900.0
2019-04-10 14:20:00,157.11,157.17,156.85,156.97,6817.0,157.11,157.17,156.85,156.97,6817.0
2019-04-10 14:25:00,156.92,157.01,156.86,156.88,3000.0,156.92,157.01,156.86,156.88,3000.0
2019-04-10 14:30:00,156.86,156.94,156.82,156.84,10667.0,156.86,156.94,156.82,156.84,10667.0
2019-04-10 14:35:00,156.84,156.95,156.84,156.85,1200.0,156.84,156.95,156.84,156.85,1200.0
2019-04-10 14:40:00,156.89,156.96,156.83,156.88,3801.0,156.89,156.96,156.83,156.88,3801.0
2019-04-10 14:45:00,156.87,156.91,156.75,156.76,3811.0,156.87,156.91,156.75,156.76,3811.0
2019-04-10 14:50:00,156.75,156.81,156.59,156.64,8900.0,156.75,156.81,156.59,156.64,8900.0
2019-04-10 14:55:00,156.69,156.71,156.5,156.54,1900.0,156.69,156.71,156.5,156.54,1900.0
2019-04-10 15:00:00,156.48,156.82,156.48,156.77,2850.0,156.48,156.82,156.48,156.77,2850.0
2019-04-10 15:05:00,156.78,157.0,156.75,157.0,1700.0,156.78,157.0,156.75,157.0,1700.0
2019-04-10 15:10:00,157.0,157.01,156.88,156.88,1358.0,157.0,157.01,156.88,156.88,1358.0
2019-04-10 15:15:00,156.88,156.96,156.84,156.9,2400.0,156.88,156.96,156.84,156.9,2400.0
2019-04-10 15:20:00,156.9,156.96,156.81,156.81,3549.0,156.9,156.96,156.81,156.81,3549.0
2019-04-10 15:25:00,156.81,156.9,156.81,156.86,4175.0,156.81,156.9,156.81,156.86,4175.0
2019-04-10 15:30:00,156.9,157.13,156.89,157.09,4200.0,156.9,157.13,156.89,157.09,4200.0
2019-04-10 15:35:00,157.15,157.35,157.13,157.29,5332.0,157.15,157.35,157.13,157.29,5332.0
2019-04-10 15:40:00,157.3,157.6,157.28,157.6,9400.0,157.3,157.6,157.28,157.6,9400.0
2019-04-10 15:45:00,157.6,157.6,157.4,157.49,12329.0,157.6,157.6,157.4,157.49,12329.0
2019-04-10 15:50:00,157.5,157.58,157.37,157.42,13644.0,157.5,157.58,157.37,157.42,13644.0
2019-04-10 15:55:00,157.4,157.63,157.15,157.5,38892.0,157.4,157.63,157.15,157.5,38892.0
2019-04-11 09:30:00,158.22,158.85,157.86,157.86,33878.0,158.22,158.85,157.86,157.86,33878.0
2019-04-11 09:35:00,157.85,157.87,157.27,157.44,6000.0,157.85,157.87,157.27,157.44,6000.0
2019-04-11 09:40:00,157.08,157.37,156.69,157.36,4150.0,157.08,157.37,156.69,157.36,4150.0
2019-04-11 09:45:00,157.34,157.37,156.47,156.76,8600.0,157.34,157.37,156.47,156.76,8600.0
2019-04-11 09:50:00,156.65,157.1,156.61,156.93,16594.0,156.65,157.1,156.61,156.93,16594.0
2019-04-11 09:55:00,157.01,157.16,156.71,156.94,35823.0,157.01,157.16,156.71,156.94,35823.0
2019-04-11 10:00:00,156.8,156.95,156.55,156.71,11300.0,156.8,156.95,156.55,156.71,11300.0
2019-04-11 10:05:00,156.72,156.72,156.25,156.33,5507.0,156.72,156.72,156.25,156.33,5507.0
2019-04-11 10:10:00,156.26,156.41,156.15,156.38,12600.0,156.26,156.41,156.15,156.38,12600.0
2019-04-11 10:15:00,156.38,156.56,156.15,156.51,7712.0,156.38,156.56,156.15,156.51,7712.0
2019-04-11 10:20:00,156.54,156.6,156.39,156.55,5956.0,156.54,156.6,156.39,156.55,5956.0
2019-04-11 10:25:00,156.6,156.77,156.52,156.71,11814.0,156.6,156.77,156.52,156.71,11814.0
2019-04-11 10:30:00,156.78,156.86,156.69,156.81,9937.0,156.78,156.86,156.69,156.81,9937.0
2019-04-11 10:35:00,156.8,156.8,156.52,156.52,4837.0,156.8,156.8,156.52,156.52,4837.0
2019-04-11 10:40:00,156.47,156.66,156.47,156.58,5600.0,156.47,156.66,156.47,156.58,5600.0
2019-04-11 10:45:00,156.53,156.6,156.5,156.59,6806.0,156.53,156.6,156.5,156.59,6806.0
2019-04-11 10:50:00,156.57,156.85,156.56,156.6,8862.0,156.57,156.85,156.56,156.6,8862.0
2019-04-11 10:55:00,156.63,156.71,156.63,156.69,1490.0,156.63,156.71,156.63,156.69,1490.0
2019-04-11 11:00:00,156.64,156.64,156.42,156.46,7560.0,156.64,156.64,156.42,156.46,7560.0
2019-04-11 11:05:00,156.46,156.53,156.37,156.43,4200.0,156.46,156.53,156.37,156.43,4200.0
2019-04-11 11:10:00,156.46,156.48,156.37,156.39,1700.0,156.46,156.48,156.37,156.39,1700.0
2019-04-11 11:15:00,156.39,156.65,156.34,156.65,8364.0,156.39,156.65,156.34,156.65,8364.0
2019-04-11 11:20:00,156.69,156.84,156.69,156.78,3200.0,156.69,156.84,156.69,156.78,3200.0
2019-04-11 11:25:00,156.63,156.66,156.59,156.64,2718.0,156.63,156.66,156.59,156.64,2718.0
2019-04-11 11:30:00,156.6,156.6,156.49,156.49,3300.0,156.6,156.6,156.49,156.49,3300.0
2019-04-11 11:35:00,156.53,156.62,156.5,156.54,5500.0,156.53,156.62,156.5,156.54,5500.0
2019-04-11 11:40:00,156.54,156.54,156.08,156.28,4006.0,156.54,156.54,156.08,156.28,4006.0
2019-04-11 11:45:00,156.29,156.52,156.26,156.42,2600.0,156.29,156.52,156.26,156.42,2600.0
2019-04-11 11:50:00,156.48,156.61,156.44,156.44,7256.0,156.48,156.61,156.44,156.44,7256.0
2019-04-11 11:55:00,156.42,156.61,156.42,156.53,3300.0,156.42,156.61,156.42,156.53,3300.0
2019-04-11 12:00:00,156.58,156.91,156.58,156.91,2100.0,156.58,156.91,156.58,156.91,2100.0
2019-04-11 12:05:00,156.95,156.97,156.89,156.97,2800.0,156.95,156.97,156.89,156.97,2800.0
2019-04-11 12:10:00,157.03,157.46,157.03,157.46,6383.0,157.03,157.46,157.03,157.46,6383.0
2019-04-11 12:15:00,157.41,157.67,157.41,157.63,3687.0,157.41,157.67,157.41,157.63,3687.0
2019-04-11 12:20:00,157.68,157.68,157.42,157.57,4186.0,157.68,157.68,157.42,157.57,4186.0
2019-04-11 12:25:00,157.57,157.61,157.49,157.58,5400.0,157.57,157.61,157.49,157.58,5400.0
2019-04-11 12:30:00,157.55,157.58,157.42,157.42,29200.0,157.55,157.58,157.42,157.42,29200.0
2019-04-11 12:35:00,157.36,157.36,157.19,157.23,4000.0,157.36,157.36,157.19,157.23,4000.0
2019-04-11 12:40:00,157.26,157.3,157.21,157.24,2100.0,157.26,157.3,157.21,157.24,2100.0
2019-04-11 12:45:00,157.24,157.3,157.2,157.3,2312.0,157.24,157.3,157.2,157.3,2312.0
2019-04-11 12:50:00,157.27,157.28,157.23,157.25,1200.0,157.27,157.28,157.23,157.25,1200.0
2019-04-11 12:55:00,157.24,157.37,157.24,157.34,1391.0,157.24,157.37,157.24,157.34,1391.0
2019-04-11 13:00:00,157.34,157.42,157.24,157.24,11095.0,157.34,157.42,157.24,157.24,11095.0
2019-04-11 13:05:00,157.27,157.39,157.23,157.27,25934.0,157.27,157.39,157.23,157.27,25934.0
2019-04-11 13:10:00,157.27,157.37,157.17,157.33,8542.0,157.27,157.37,157.17,157.33,8542.0
2019-04-11 13:15:00,157.34,157.36,157.26,157.26,6121.0,157.34,157.36,157.26,157.26,6121.0
2019-04-11 13:20:00,157.26,157.32,157.24,157.29,5477.0,157.26,157.32,157.24,157.29,5477.0
2019-04-11 13:25:00,157.31,157.32,157.27,157.28,6197.0,157.31,157.32,157.27,157.28,6197.0
2019-04-11 13:30:00,157.29,157.29,157.09,157.09,4810.0,157.29,157.29,157.09,157.09,4810.0
2019-04-11 13:35:00,157.14,157.14,156.92,157.06,2718.0,157.14,157.14,156.92,157.06,2718.0
2019-04-11 13:40:00,157.01,157.02,156.98,157.01,900.0,157.01,157.02,156.98,157.01,900.0
2019-04-11 13:45:00,157.01,157.16,157.01,157.12,1500.0,157.01,157.16,157.01,157.12,1500.0
2019-04-11 13:50:00,157.1,157.32,157.08,157.25,2300.0,157.1,157.32,157.08,157.25,2300.0
2019-04-11 13:55:00,157.22,157.33,157.19,157.27,4927.0,157.22,157.33,157.19,157.27,4927.0
2019-04-11 14:00:00,157.25,157.25,157.17,157.22,4195.0,157.25,157.25,157.17,157.22,4195.0
2019-04-11 14:05:00,157.25,157.25,157.18,157.2,2554.0,157.25,157.25,157.18,157.2,2554.0
2019-04-11 14:10:00,157.2,157.2,157.0,157.04,9450.0,157.2,157.2,157.0,157.04,9450.0
2019-04-11 14:15:00,157.04,157.05,156.85,156.85,5921.0,157.04,157.05,156.85,156.85,5921.0
2019-04-11 14:20:00,156.87,156.89,156.7,156.7,2803.0,156.87,156.89,156.7,156.7,2803.0
2019-04-11 14:25:00,156.63,156.72,156.57,156.57,10100.0,156.63,156.72,156.57,156.57,10100.0
2019-04-11 14:30:00,156.55,156.7,156.45,156.7,8530.0,156.55,156.7,156.45,156.7,8530.0
2019-04-11 14:35:00,156.65,156.71,156.65,156.71,1959.0,156.65,156.71,156.65,156.71,1959.0
2019-04-11 14:40:00,156.69,156.74,156.66,156.72,2075.0,156.69,156.74,156.66,156.72,2075.0
2019-04-11 14:45:00,156.72,156.75,156.58,156.59,7649.0,156.72,156.75,156.58,156.59,7649.0
2019-04-11 14:50:00,156.57,156.61,156.51,156.61,5688.0,156.57,156.61,156.51,156.61,5688.0
2019-04-11 14:55:00,156.6,156.63,156.55,156.59,4753.0,156.6,156.63,156.55,156.59,4753.0
2019-04-11 15:00:00,156.59,156.81,156.56,156.81,5800.0,156.59,156.81,156.56,156.81,5800.0
2019-04-11 15:05:00,156.87,156.98,156.87,156.91,2980.0,156.87,156.98,156.87,156.91,2980.0
2019-04-11 15:10:00,156.97,156.99,156.86,156.95,5103.0,156.97,156.99,156.86,156.95,5103.0
2019-04-11 15:15:00,156.98,157.07,156.96,156.96,5616.0,156.98,157.07,156.96,156.96,5616.0
2019-04-11 15:20:00,156.95,157.01,156.85,156.9,6110.0,156.95,157.01,156.85,156.9,6110.0
2019-04-11 15:25:00,156.91,156.97,156.84,156.86,5059.0,156.91,156.97,156.84,156.86,5059.0
2019-04-11 15:30:00,156.88,156.94,156.78,156.85,14764.0,156.88,156.94,156.78,156.85,14764.0
2019-04-11 15:35:00,156.85,156.93,156.74,156.93,6481.0,156.85,156.93,156.74,156.93,6481.0
2019-04-11 15:40:00,156.93,157.06,156.92,157.05,10520.0,156.93,157.06,156.92,157.05,10520.0
2019-04-11 15:45:00,157.03,157.07,156.88,156.88,19031.0,157.03,157.07,156.88,156.88,19031.0
2019-04-11 15:50:00,156.87,157.14,156.87,157.09,13131.0,156.87,157.14,156.87,157.09,13131.0
2019-04-11 15:55:00,157.09,157.28,157.0,157.24,74244.0,157.09,157.28,157.0,157.24,74244.0
2019-04-12 09:30:00,158.32,158.89,157.84,157.92,19238.0,158.32,158.89,157.84,157.92,19238.0
2019-04-12 09:35:00,157.99,158.35,157.7,158.25,17521.0,157.99,158.35,157.7,158.25,17521.0
2019-04-12 09:40:00,158.14,158.23,158.02,158.13,23406.0,158.14,158.23,158.02,158.13,23406.0
2019-04-12 09:45:00,158.2,158.6,158.02,158.31,18882.0,158.2,158.6,158.02,158.31,18882.0
2019-04-12 09:50:00,158.3,158.54,158.13,158.34,27317.0,158.3,158.54,158.13,158.34,27317.0
2019-04-12 09:55:00,158.46,158.52,158.05,158.06,9409.0,158.46,158.52,158.05,158.06,9409.0
2019-04-12 10:00:00,158.06,158.2,157.72,157.85,5259.0,158.06,158.2,157.72,157.85,5259.0
2019-04-12 10:05:00,157.93,158.0,157.51,157.64,3004.0,157.93,158.0,157.51,157.64,3004.0
2019-04-12 10:10:00,157.64,157.76,157.55,157.59,15805.0,157.64,157.76,157.55,157.59,15805.0
2019-04-12 10:15:00,157.63,157.85,157.6,157.66,4870.0,157.63,157.85,157.6,157.66,4870.0
2019-04-12 10:20:00,157.73,157.92,157.69,157.92,4466.0,157.73,157.92,157.69,157.92,4466.0
2019-04-12 10:25:00,157.92,158.04,157.92,157.98,17424.0,157.92,158.04,157.92,157.98,17424.0
2019-04-12 10:30:00,158.02,158.07,157.93,158.0,7907.0,158.02,158.07,157.93,158.0,7907.0
2019-04-12 10:35:00,158.0,158.03,157.94,157.97,8790.0,158.0,158.03,157.94,157.97,8790.0
2019-04-12 10:40:00,157.93,157.96,157.85,157.91,3039.0,157.93,157.96,157.85,157.91,3039.0
2019-04-12 10:45:00,157.92,158.19,157.92,158.19,7288.0,157.92,158.19,157.92,158.19,7288.0
2019-04-12 10:50:00,158.22,158.3,158.18,158.25,2600.0,158.22,158.3,158.18,158.25,2600.0
2019-04-12 10:55:00,158.25,158.25,158.09,158.2,29153.0,158.25,158.25,158.09,158.2,29153.0
2019-04-12 11:00:00,158.19,158.32,158.11,158.17,13836.0,158.19,158.32,158.11,158.17,13836.0
2019-04-12 11:05:00,158.17,158.21,158.12,158.19,22075.0,158.17,158.21,158.12,158.19,22075.0
2019-04-12 11:10:00,158.2,158.21,157.99,158.03,4108.0,158.2,158.21,157.99,158.03,4108.0
2019-04-12 11:15:00,157.99,157.99,157.83,157.83,2294.0,157.99,157.99,157.83,157.83,2294.0
2019-04-12 11:20:00,157.83,157.93,157.79,157.93,3706.0,157.83,157.93,157.79,157.93,3706.0
2019-04-12 11:25:00,157.89,157.96,157.85,157.9,4300.0,157.89,157.96,157.85,157.9,4300.0
2019-04-12 11:30:00,157.91,157.94,157.89,157.94,1300.0,157.91,157.94,157.89,157.94,1300.0
2019-04-12 11:35:00,157.92,157.92,157.55,157.55,5860.0,157.92,157.92,157.55,157.55,5860.0
2019-04-12 11:40:00,157.54,157.58,157.42,157.45,2200.0,157.54,157.58,157.42,157.45,2200.0
2019-04-12 11:45:00,157.4,157.43,157.36,157.39,1492.0,157.4,157.43,157.36,157.39,1492.0
2019-04-12 11:50:00,157.41,157.45,157.21,157.21,5656.0,157.41,157.45,157.21,157.21,5656.0
2019-04-12 11:55:00,157.24,157.29,157.23,157.28,3000.0,157.24,157.29,157.23,157.28,3000.0
2019-04-12 12:00:00,157.26,157.37,157.22,157.37,5236.0,157.26,157.37,157.22,157.37,5236.0
2019-04-12 12:05:00,157.38,157.39,157.3,157.34,4386.0,157.38,157.39,157.3,157.34,4386.0
2019-04-12 12:10:00,157.35,157.46,157.35,157.43,7475.0,157.35,157.46,157.35,157.43,7475.0
2019-04-12 12:15:00,157.45,157.5,157.42,157.49,4400.0,157.45,157.5,157.42,157.49,4400.0
2019-04-12 12:20:00,157.5,157.5,157.42,157.42,5449.0,157.5,157.5,157.42,157.42,5449.0
2019-04-12 12:25:00,157.45,157.48,157.4,157.48,4647.0,157.45,157.48,157.4,157.48,4647.0
2019-04-12 12:30:00,157.49,157.55,157.46,157.53,1800.0,157.49,157.55,157.46,157.53,1800.0
2019-04-12 12:35:00,157.52,157.69,157.52,157.69,1944.0,157.52,157.69,157.52,157.69,1944.0
2019-04-12 12:40:00,157.68,158.0,157.67,158.0,3854.0,157.68,158.0,157.67,158.0,3854.0
2019-04-12 12:45:00,157.97,158.11,157.97,158.05,4813.0,157.97,158.11,157.97,158.05,4813.0
2019-04-12 12:50:00,158.05,158.16,158.05,158.1,3819.0,158.05,158.16,158.05,158.1,3819.0
2019-04-12 12:55:00,158.06,158.1,158.01,158.1,4903.0,158.06,158.1,158.01,158.1,4903.0
2019-04-12 13:00:00,158.1,158.1,158.05,158.07,820.0,158.1,158.1,158.05,158.07,820.0
2019-04-12 13:05:00,158.09,158.1,158.06,158.09,3502.0,158.09,158.1,158.06,158.09,3502.0
2019-04-12 13:10:00,158.06,158.1,157.99,158.0,11299.0,158.06,158.1,157.99,158.0,11299.0
2019-04-12 13:15:00,157.99,158.04,157.92,158.01,2300.0,157.99,158.04,157.92,158.01,2300.0
2019-04-12 13:20:00,158.01,158.04,157.95,157.97,3275.0,158.01,158.04,157.95,157.97,3275.0
2019-04-12 13:25:00,158.01,158.1,157.99,158.06,3300.0,158.01,158.1,157.99,158.06,3300.0
2019-04-12 13:30:00,158.06,158.06,157.94,157.99,3900.0,158.06,158.06,157.94,157.99,3900.0
2019-04-12 13:35:00,157.98,157.98,157.91,157.96,1201.0,157.98,157.98,157.91,157.96,1201.0
2019-04-12 13:40:00,157.95,158.0,157.92,157.97,2534.0,157.95,158.0,157.92,157.97,2534.0
2019-04-12 13:45:00,157.97,158.11,157.93,158.02,7108.0,157.97,158.11,157.93,158.02,7108.0
2019-04-12 13:50:00,158.0,158.09,157.97,158.05,168719.0,158.0,158.09,157.97,158.05,168719.0
2019-04-12 13:55:00,158.08,158.09,158.01,158.09,7586.0,158.08,158.09,158.01,158.09,7586.0
2019-04-12 14:00:00,158.09,158.28,158.09,158.19,6274.0,158.09,158.28,158.09,158.19,6274.0
2019-04-12 14:05:00,158.21,158.23,158.05,158.09,3000.0,158.21,158.23,158.05,158.09,3000.0
2019-04-12 14:10:00,158.12,158.18,158.07,158.13,3700.0,158.12,158.18,158.07,158.13,3700.0
2019-04-12 14:15:00,158.15,158.25,158.12,158.21,2445.0,158.15,158.25,158.12,158.21,2445.0
2019-04-12 14:20:00,158.19,158.19,158.14,158.14,600.0,158.19,158.19,158.14,158.14,600.0
2019-04-12 14:25:00,158.21,158.21,158.16,158.19,1919.0,158.21,158.21,158.16,158.19,1919.0
2019-04-12 14:30:00,158.2,158.2,157.98,157.98,4373.0,158.2,158.2,157.98,157.98,4373.0
2019-04-12 14:35:00,157.98,157.99,157.87,157.95,3629.0,157.98,157.99,157.87,157.95,3629.0
2019-04-12 14:40:00,158.03,158.03,157.93,157.97,2000.0,158.03,158.03,157.93,157.97,2000.0
2019-04-12 14:45:00,157.97,158.13,157.93,158.1,4729.0,157.97,158.13,157.93,158.1,4729.0
2019-04-12 14:50:00,158.09,158.13,158.04,158.13,7906.0,158.09,158.13,158.04,158.13,7906.0
2019-04-12 14:55:00,158.14,158.3,158.14,158.28,3802.0,158.14,158.3,158.14,158.28,3802.0
2019-04-12 15:00:00,158.28,158.5,158.23,158.47,8674.0,158.28,158.5,158.23,158.47,8674.0
2019-04-12 15:05:00,158.47,158.47,158.4,158.41,4425.0,158.47,158.47,158.4,158.41,4425.0
2019-04-12 15:10:00,158.42,158.63,158.42,158.63,4402.0,158.42,158.63,158.42,158.63,4402.0
2019-04-12 15:15:00,158.66,158.85,158.65,158.76,4213.0,158.66,158.85,158.65,158.76,4213.0
2019-04-12 15:20:00,158.75,158.75,158.43,158.46,13600.0,158.75,158.75,158.43,158.46,13600.0
2019-04-12 15:25:00,158.48,158.51,158.38,158.39,2987.0,158.48,158.51,158.38,158.39,2987.0
2019-04-12 15:30:00,158.4,158.45,158.29,158.45,5600.0,158.4,158.45,158.29,158.45,5600.0
2019-04-12 15:35:00,158.45,158.52,158.39,158.51,6257.0,158.45,158.52,158.39,158.51,6257.0
2019-04-12 15:40:00,158.5,158.51,158.38,158.38,11812.0,158.5,158.51,158.38,158.38,11812.0
2019-04-12 15:45:00,158.39,158.45,158.28,158.34,17128.0,158.39,158.45,158.28,158.34,17128.0
2019-04-12 15:50:00,158.33,158.37,158.16,158.31,26390.0,158.33,158.37,158.16,158.31,26390.0
2019-04-12 15:55:00,158.33,158.48,158.27,158.4,46737.0,158.33,158.48,158.27,158.4,46737.0
2019-04-15 09:30:00,158.96,159.46,158.62,159.25,8606.0,158.96,159.46,158.62,159.25,8606.0
2019-04-15 09:35:00,159.33,159.55,158.87,159.46,5904.0,159.33,159.55,158.87,159.46,5904.0
2019-04-15 09:40:00,159.48,160.11,159.48,160.11,21048.0,159.48,160.11,159.48,160.11,21048.0
2019-04-15 09:45:00,159.96,160.19,159.94,160.0,13852.0,159.96,160.19,159.94,160.0,13852.0
2019-04-15 09:50:00,159.97,160.01,159.68,159.76,5426.0,159.97,160.01,159.68,159.76,5426.0
2019-04-15 09:55:00,159.8,160.09,159.8,159.96,4500.0,159.8,160.09,159.8,159.96,4500.0
2019-04-15 10:00:00,159.96,160.06,159.77,160.02,8900.0,159.96,160.06,159.77,160.02,8900.0
2019-04-15 10:05:00,160.0,160.4,159.94,160.17,16261.0,160.0,160.4,159.94,160.17,16261.0
2019-04-15 10:10:00,160.04,160.25,160.04,160.11,9484.0,160.04,160.25,160.04,160.11,9484.0
2019-04-15 10:15:00,160.09,160.4,160.09,160.14,17900.0,160.09,160.4,160.09,160.14,17900.0
2019-04-15 10:20:00,160.19,160.42,160.19,160.42,4345.0,160.19,160.42,160.19,160.42,4345.0
2019-04-15 10:25:00,160.34,160.63,160.27,160.54,8399.0,160.34,160.63,160.27,160.54,8399.0
2019-04-15 10:30:00,160.63,160.75,160.5,160.67,5842.0,160.63,160.75,160.5,160.67,5842.0
2019-04-15 10:35:00,160.7,160.8,160.61,160.61,7819.0,160.7,160.8,160.61,160.61,7819.0
2019-04-15 10:40:00,160.63,160.65,160.41,160.42,7069.0,160.63,160.65,160.41,160.42,7069.0
2019-04-15 10:45:00,160.37,160.37,160.2,160.34,2300.0,160.37,160.37,160.2,160.34,2300.0
2019-04-15 10:50:00,160.43,160.47,160.21,160.21,2654.0,160.43,160.47,160.21,160.21,2654.0
2019-04-15 10:55:00,160.3,160.57,160.27,160.57,9600.0,160.3,160.57,160.27,160.57,9600.0
2019-04-15 11:00:00,160.62,160.67,160.45,160.46,2700.0,160.62,160.67,160.45,160.46,2700.0
2019-04-15 11:05:00,160.44,161.22,160.44,161.22,17572.0,160.44,161.22,160.44,161.22,17572.0
2019-04-15 11:10:00,161.22,161.47,161.18,161.44,3925.0,161.22,161.47,161.18,161.44,3925.0
2019-04-15 11:15:00,161.47,161.68,161.44,161.68,5895.0,161.47,161.68,161.44,161.68,5895.0
2019-04-15 11:20:00,161.66,161.81,161.43,161.43,4991.0,161.66,161.81,161.43,161.43,4991.0
2019-04-15 11:25:00,161.38,161.38,161.0,161.09,7162.0,161.38,161.38,161.0,161.09,7162.0
2019-04-15 11:30:00,161.11,161.29,161.11,161.23,2361.0,161.11,161.29,161.11,161.23,2361.0
2019-04-15 11:35:00,161.15,161.15,160.93,160.93,1444.0,161.15,161.15,160.93,160.93,1444.0
2019-04-15 11:40:00,160.95,161.03,160.9,160.9,2969.0,160.95,161.03,160.9,160.9,2969.0
2019-04-15 11:45:00,160.87,161.32,160.87,161.32,5672.0,160.87,161.32,160.87,161.32,5672.0
2019-04-15 11:50:00,161.32,161.38,161.22,161.22,1879.0,161.32,161.38,161.22,161.22,1879.0
2019-04-15 11:55:00,161.19,161.25,161.12,161.13,2548.0,161.19,161.25,161.12,161.13,2548.0
2019-04-15 12:00:00,161.14,161.14,160.98,160.98,11131.0,161.14,161.14,160.98,160.98,11131.0
2019-04-15 12:05:00,160.89,160.97,160.75,160.75,4450.0,160.89,160.97,160.75,160.75,4450.0
2019-04-15 12:10:00,160.75,160.75,160.59,160.66,2263.0,160.75,160.75,160.59,160.66,2263.0
2019-04-15 12:15:00,160.7,160.79,160.62,160.75,2300.0,160.7,160.79,160.62,160.75,2300.0
2019-04-15 12:20:00,160.75,160.8,160.66,160.67,2900.0,160.75,160.8,160.66,160.67,2900.0
2019-04-15 12:25:00,160.72,160.78,160.51,160.51,5200.0,160.72,160.78,160.51,160.51,5200.0
2019-04-15 12:30:00,160.5,160.52,160.39,160.49,2596.0,160.5,160.52,160.39,160.49,2596.0
2019-04-15 12:35:00,160.49,160.58,160.46,160.52,2500.0,160.49,160.58,160.46,160.52,2500.0
2019-04-15 12:40:00,160.54,160.55,160.51,160.52,1200.0,160.54,160.55,160.51,160.52,1200.0
2019-04-15 12:45:00,160.49,160.6,160.46,160.56,3700.0,160.49,160.6,160.46,160.56,3700.0
2019-04-15 12:50:00,160.6,160.6,160.46,160.46,8046.0,160.6,160.6,160.46,160.46,8046.0
2019-04-15 12:55:00,160.46,160.53,160.35,160.35,2300.0,160.46,160.53,160.35,160.35,2300.0
2019-04-15 13:00:00,160.34,160.37,160.15,160.33,4900.0,160.34,160.37,160.15,160.33,4900.0
2019-04-15 13:05:00,160.33,160.35,160.17,160.19,3700.0,160.33,160.35,160.17,160.19,3700.0
2019-04-15 13:10:00,160.19,160.2,160.1,160.1,3709.0,160.19,160.2,160.1,160.1,3709.0
2019-04-15 13:15:00,160.06,160.1,159.94,160.0,10700.0,160.06,160.1,159.94,160.0,10700.0
2019-04-15 13:20:00,159.97,160.01,159.88,159.96,4890.0,159.97,160.01,159.88,159.96,4890.0
2019-04-15 13:25:00,159.93,160.08,159.92,160.07,4300.0,159.93,160.08,159.92,160.07,4300.0
2019-04-15 13:30:00,160.08,160.27,160.07,160.25,3958.0,160.08,160.27,160.07,160.25,3958.0
2019-04-15 13:35:00,160.22,160.26,160.13,160.2,4611.0,160.22,160.26,160.13,160.2,4611.0
2019-04-15 13:40:00,160.23,160.33,160.21,160.21,4996.0,160.23,160.33,160.21,160.21,4996.0
2019-04-15 13:45:00,160.18,160.26,160.18,160.21,1652.0,160.18,160.26,160.18,160.21,1652.0
2019-04-15 13:50:00,160.18,160.23,160.12,160.18,5304.0,160.18,160.23,160.12,160.18,5304.0
2019-04-15 13:55:00,160.14,160.14,160.0,160.0,3527.0,160.14,160.14,160.0,160.0,3527.0
2019-04-15 14:00:00,159.93,160.03,159.85,160.0,5539.0,159.93,160.03,159.85,160.0,5539.0
2019-04-15 14:05:00,160.0,160.07,159.92,160.07,5346.0,160.0,160.07,159.92,160.07,5346.0
2019-04-15 14:10:00,160.1,160.24,159.99,160.24,6205.0,160.1,160.24,159.99,160.24,6205.0
2019-04-15 14:15:00,160.38,160.49,160.28,160.28,4619.0,160.38,160.49,160.28,160.28,4619.0
2019-04-15 14:20:00,160.3,160.43,160.26,160.43,1725.0,160.3,160.43,160.26,160.43,1725.0
2019-04-15 14:25:00,160.48,160.5,160.3,160.4,2900.0,160.48,160.5,160.3,160.4,2900.0
2019-04-15 14:30:00,160.4,160.41,160.19,160.19,10490.0,160.4,160.41,160.19,160.19,10490.0
2019-04-15 14:35:00,160.19,160.3,159.99,160.1,7090.0,160.19,160.3,159.99,160.1,7090.0
2019-04-15 14:40:00,160.17,160.23,160.1,160.22,5957.0,160.17,160.23,160.1,160.22,5957.0
2019-04-15 14:45:00,160.22,160.24,160.07,160.1,8854.0,160.22,160.24,160.07,160.1,8854.0
2019-04-15 14:50:00,160.1,160.37,160.1,160.36,5232.0,160.1,160.37,160.1,160.36,5232.0
2019-04-15 14:55:00,160.34,160.4,160.33,160.35,8007.0,160.34,160.4,160.33,160.35,8007.0
2019-04-15 15:00:00,160.3,160.42,160.3,160.42,11013.0,160.3,160.42,160.3,160.42,11013.0
2019-04-15 15:05:00,160.45,160.56,160.45,160.53,7542.0,160.45,160.56,160.45,160.53,7542.0
2019-04-15 15:10:00,160.55,160.55,160.32,160.36,5570.0,160.55,160.55,160.32,160.36,5570.0
2019-04-15 15:15:00,160.38,160.69,160.38,160.68,11604.0,160.38,160.69,160.38,160.68,11604.0
2019-04-15 15:20:00,160.64,160.77,160.64,160.69,8169.0,160.64,160.77,160.64,160.69,8169.0
2019-04-15 15:25:00,160.73,160.76,160.56,160.56,5479.0,160.73,160.76,160.56,160.56,5479.0
2019-04-15 15:30:00,160.55,160.68,160.47,160.55,10903.0,160.55,160.68,160.47,160.55,10903.0
2019-04-15 15:35:00,160.59,160.61,160.44,160.5,4100.0,160.59,160.61,160.44,160.5,4100.0
2019-04-15 15:40:00,160.5,160.5,160.23,160.31,14259.0,160.5,160.5,160.23,160.31,14259.0
2019-04-15 15:45:00,160.36,160.44,160.22,160.23,9924.0,160.36,160.44,160.22,160.23,9924.0
2019-04-15 15:50:00,160.19,160.35,160.15,160.22,13981.0,160.19,160.35,160.15,160.22,13981.0
2019-04-15 15:55:00,160.22,160.31,160.09,160.15,22128.0,160.22,160.31,160.09,160.15,22128.0
2019-04-16 09:30:00,161.42,162.48,161.13,161.14,30346.0,161.42,162.48,161.13,161.14,30346.0
2019-04-16 09:35:00,161.52,161.8,161.05,161.17,5598.0,161.52,161.8,161.05,161.17,5598.0
2019-04-16 09:40:00,161.34,161.34,161.05,161.05,5110.0,161.34,161.34,161.05,161.05,5110.0
2019-04-16 09:45:00,161.0,161.13,160.71,160.72,5200.0,161.0,161.13,160.71,160.72,5200.0
2019-04-16 09:50:00,160.94,161.04,160.54,160.89,11972.0,160.94,161.04,160.54,160.89,11972.0
2019-04-16 09:55:00,160.83,160.96,160.6,160.72,8277.0,160.83,160.96,160.6,160.72,8277.0
2019-04-16 10:00:00,160.72,161.31,160.65,161.16,8100.0,160.72,161.31,160.65,161.16,8100.0
2019-04-16 10:05:00,161.27,161.4,161.13,161.31,2469.0,161.27,161.4,161.13,161.31,2469.0
2019-04-16 10:10:00,161.37,161.45,161.28,161.31,3175.0,161.37,161.45,161.28,161.31,3175.0
2019-04-16 10:15:00,161.31,161.37,161.24,161.32,3986.0,161.31,161.37,161.24,161.32,3986.0
2019-04-16 10:20:00,161.31,161.59,161.27,161.57,8055.0,161.31,161.59,161.27,161.57,8055.0
2019-04-16 10:25:00,161.55,161.78,161.49,161.58,3984.0,161.55,161.78,161.49,161.58,3984.0
2019-04-16 10:30:00,161.54,161.94,161.48,161.69,28203.0,161.54,161.94,161.48,161.69,28203.0
2019-04-16 10:35:00,161.69,161.75,161.49,161.5,26005.0,161.69,161.75,161.49,161.5,26005.0
2019-04-16 10:40:00,161.53,161.72,161.49,161.54,14823.0,161.53,161.72,161.49,161.54,14823.0
2019-04-16 10:45:00,161.53,161.58,161.27,161.28,5008.0,161.53,161.58,161.27,161.28,5008.0
2019-04-16 10:50:00,161.28,161.4,161.21,161.33,9290.0,161.28,161.4,161.21,161.33,9290.0
2019-04-16 10:55:00,161.32,161.35,161.16,161.17,2900.0,161.32,161.35,161.16,161.17,2900.0
2019-04-16 11:00:00,161.16,161.53,161.16,161.52,18388.0,161.16,161.53,161.16,161.52,18388.0
2019-04-16 11:05:00,161.52,161.58,161.38,161.52,6801.0,161.52,161.58,161.38,161.52,6801.0
2019-04-16 11:10:00,161.49,161.55,161.44,161.5,4203.0,161.49,161.55,161.44,161.5,4203.0
2019-04-16 11:15:00,161.45,161.58,161.38,161.52,3825.0,161.45,161.58,161.38,161.52,3825.0
2019-04-16 11:20:00,161.5,161.52,160.94,161.03,23456.0,161.5,161.52,160.94,161.03,23456.0
2019-04-16 11:25:00,161.02,161.05,160.85,161.02,6700.0,161.02,161.05,160.85,161.02,6700.0
2019-04-16 11:30:00,161.0,161.03,160.81,160.81,6200.0,161.0,161.03,160.81,160.81,6200.0
2019-04-16 11:35:00,160.89,161.02,160.89,160.92,5163.0,160.89,161.02,160.89,160.92,5163.0
2019-04-16 11:40:00,160.92,161.37,160.91,161.32,9967.0,160.92,161.37,160.91,161.32,9967.0
2019-04-16 11:45:00,161.31,161.45,161.11,161.44,4701.0,161.31,161.45,161.11,161.44,4701.0
2019-04-16 11:50:00,161.45,161.58,161.39,161.54,5405.0,161.45,161.58,161.39,161.54,5405.0
2019-04-16 11:55:00,161.53,161.6,161.4,161.56,5885.0,161.53,161.6,161.4,161.56,5885.0
2019-04-16 12:00:00,161.56,161.64,161.46,161.55,4461.0,161.56,161.64,161.46,161.55,4461.0
2019-04-16 12:05:00,161.54,161.66,161.52,161.65,5051.0,161.54,161.66,161.52,161.65,5051.0
2019-04-16 12:10:00,161.66,161.71,161.59,161.7,6686.0,161.66,161.71,161.59,161.7,6686.0
2019-04-16 12:15:00,161.68,161.72,161.63,161.65,9565.0,161.68,161.72,161.63,161.65,9565.0
2019-04-16 12:20:00,161.65,161.77,161.64,161.77,10644.0,161.65,161.77,161.64,161.77,10644.0
2019-04-16 12:25:00,161.77,161.77,161.41,161.41,5982.0,161.77,161.77,161.41,161.41,5982.0
2019-04-16 12:30:00,161.41,161.46,161.15,161.18,3100.0,161.41,161.46,161.15,161.18,3100.0
2019-04-16 12:35:00,161.18,161.34,161.15,161.32,3300.0,161.18,161.34,161.15,161.32,3300.0
2019-04-16 12:40:00,161.3,161.3,161.17,161.19,3113.0,161.3,161.3,161.17,161.19,3113.0
2019-04-16 12:45:00,161.12,161.18,161.04,161.04,3769.0,161.12,161.18,161.04,161.04,3769.0
2019-04-16 12:50:00,161.0,161.0,160.89,160.91,2079.0,161.0,161.0,160.89,160.91,2079.0
2019-04-16 12:55:00,160.93,160.96,160.88,160.88,1500.0,160.93,160.96,160.88,160.88,1500.0
2019-04-16 13:00:00,160.87,160.95,160.79,160.79,4338.0,160.87,160.95,160.79,160.79,4338.0
2019-04-16 13:05:00,160.7,160.93,160.69,160.82,6444.0,160.7,160.93,160.69,160.82,6444.0
2019-04-16 13:10:00,160.94,161.06,160.94,161.05,2400.0,160.94,161.06,160.94,161.05,2400.0
2019-04-16 13:15:00,161.01,161.23,160.99,161.23,2916.0,161.01,161.23,160.99,161.23,2916.0
2019-04-16 13:20:00,161.23,161.23,161.02,161.02,4851.0,161.23,161.23,161.02,161.02,4851.0
2019-04-16 13:25:00,161.05,161.09,161.0,161.01,4700.0,161.05,161.09,161.0,161.01,4700.0
2019-04-16 13:30:00,161.07,161.08,160.97,160.99,7660.0,161.07,161.08,160.97,160.99,7660.0
2019-04-16 13:35:00,160.98,161.03,160.81,160.82,4808.0,160.98,161.03,160.81,160.82,4808.0
2019-04-16 13:40:00,160.81,160.82,160.61,160.61,8236.0,160.81,160.82,160.61,160.61,8236.0
2019-04-16 13:45:00,160.67,160.67,160.44,160.49,9652.0,160.67,160.67,160.44,160.49,9652.0
2019-04-16 13:50:00,160.42,160.47,160.07,160.47,15696.0,160.42,160.47,160.07,160.47,15696.0
2019-04-16 13:55:00,160.49,160.57,160.49,160.56,1700.0,160.49,160.57,160.49,160.56,1700.0
2019-04-16 14:00:00,160.54,160.6,160.49,160.51,3838.0,160.54,160.6,160.49,160.51,3838.0
2019-04-16 14:05:00,160.55,160.56,160.34,160.42,9282.0,160.55,160.56,160.34,160.42,9282.0
2019-04-16 14:10:00,160.42,160.49,160.21,160.31,17268.0,160.42,160.49,160.21,160.31,17268.0
2019-04-16 14:15:00,160.34,160.76,160.34,160.64,8330.0,160.34,160.76,160.34,160.64,8330.0
2019-04-16 14:20:00,160.65,160.75,160.64,160.64,2501.0,160.65,160.75,160.64,160.64,2501.0
2019-04-16 14:25:00,160.64,160.7,160.59,160.7,3000.0,160.64,160.7,160.59,160.7,3000.0
2019-04-16 14:30:00,160.7,160.77,160.67,160.75,3037.0,160.7,160.77,160.67,160.75,3037.0
2019-04-16 14:35:00,160.74,161.04,160.74,160.85,7160.0,160.74,161.04,160.74,160.85,7160.0
2019-04-16 14:40:00,160.84,160.98,160.84,160.97,3401.0,160.84,160.98,160.84,160.97,3401.0
2019-04-16 14:45:00,160.97,161.01,160.8,160.83,4594.0,160.97,161.01,160.8,160.83,4594.0
2019-04-16 14:50:00,160.81,160.81,160.63,160.63,4906.0,160.81,160.81,160.63,160.63,4906.0
2019-04-16 14:55:00,160.66,160.69,160.57,160.57,5459.0,160.66,160.69,160.57,160.57,5459.0
2019-04-16 15:00:00,160.56,160.61,160.53,160.58,3361.0,160.56,160.61,160.53,160.58,3361.0
2019-04-16 15:05:00,160.56,160.62,160.5,160.5,3461.0,160.56,160.62,160.5,160.5,3461.0
2019-04-16 15:10:00,160.54,160.69,160.54,160.69,3100.0,160.54,160.69,160.54,160.69,3100.0
2019-04-16 15:15:00,160.67,160.85,160.67,160.73,19701.0,160.67,160.85,160.67,160.73,19701.0
2019-04-16 15:20:00,160.75,160.89,160.74,160.89,15776.0,160.75,160.89,160.74,160.89,15776.0
2019-04-16 15:25:00,160.89,161.1,160.89,161.07,18029.0,160.89,161.1,160.89,161.07,18029.0
2019-04-16 15:30:00,161.08,161.08,160.71,160.71,7802.0,161.08,161.08,160.71,160.71,7802.0
2019-04-16 15:35:00,160.66,160.66,160.42,160.57,6920.0,160.66,160.66,160.42,160.57,6920.0
2019-04-16 15:40:00,160.58,160.58,160.35,160.35,11213.0,160.58,160.58,160.35,160.35,11213.0
2019-04-16 15:45:00,160.36,160.5,160.32,160.42,12587.0,160.36,160.5,160.32,160.42,12587.0
2019-04-16 15:50:00,160.4,160.74,160.4,160.7,22036.0,160.4,160.74,160.4,160.7,22036.0
2019-04-16 15:55:00,160.7,160.71,160.45,160.59,28574.0,160.7,160.71,160.45,160.59,28574.0
2019-04-17 09:30:00,161.01,161.47,161.01,161.07,4629.0,161.01,161.47,161.01,161.07,4629.0
2019-04-17 09:35:00,161.23,161.39,160.91,161.39,2748.0,161.23,161.39,160.91,161.39,2748.0
2019-04-17 09:40:00,161.33,161.88,161.19,161.19,3820.0,161.33,161.88,161.19,161.19,3820.0
2019-04-17 09:45:00,161.12,161.99,160.97,161.53,40576.0,161.12,161.99,160.97,161.53,40576.0
2019-04-17 09:50:00,161.65,161.91,161.54,161.91,11400.0,161.65,161.91,161.54,161.91,11400.0
2019-04-17 09:55:00,161.69,162.12,161.68,161.71,4614.0,161.69,162.12,161.68,161.71,4614.0
2019-04-17 10:00:00,161.59,161.6,161.13,161.27,3545.0,161.59,161.6,161.13,161.27,3545.0
2019-04-17 10:05:00,161.32,161.44,161.01,161.17,2188.0,161.32,161.44,161.01,161.17,2188.0
2019-04-17 10:10:00,161.15,161.52,161.15,161.52,2600.0,161.15,161.52,161.15,161.52,2600.0
2019-04-17 10:15:00,161.48,161.51,161.28,161.28,2278.0,161.48,161.51,161.28,161.28,2278.0
2019-04-17 10:20:00,161.33,161.34,161.03,161.03,2126.0,161.33,161.34,161.03,161.03,2126.0
2019-04-17 10:25:00,161.03,161.31,161.01,161.29,3981.0,161.03,161.31,161.01,161.29,3981.0
2019-04-17 10:30:00,161.3,161.32,161.16,161.22,9671.0,161.3,161.32,161.16,161.22,9671.0
2019-04-17 10:35:00,161.3,161.72,161.3,161.72,2400.0,161.3,161.72,161.3,161.72,2400.0
2019-04-17 10:40:00,161.64,161.75,161.52,161.52,3630.0,161.64,161.75,161.52,161.52,3630.0
2019-04-17 10:45:00,161.46,161.53,161.25,161.33,4504.0,161.46,161.53,161.25,161.33,4504.0
2019-04-17 10:50:00,161.34,161.34,160.94,160.95,2752.0,161.34,161.34,160.94,160.95,2752.0
2019-04-17 10:55:00,161.03,161.07,160.96,161.06,1187.0,161.03,161.07,160.96,161.06,1187.0
2019-04-17 11:00:00,161.05,161.25,161.01,161.25,3200.0,161.05,161.25,161.01,161.25,3200.0
2019-04-17 11:05:00,161.3,161.36,161.12,161.36,2124.0,161.3,161.36,161.12,161.36,2124.0
2019-04-17 11:10:00,161.43,161.49,161.22,161.29,1161.0,161.43,161.49,161.22,161.29,1161.0
2019-04-17 11:15:00,161.26,161.63,161.25,161.63,1300.0,161.26,161.63,161.25,161.63,1300.0
2019-04-17 11:20:00,161.65,161.65,161.37,161.41,4791.0,161.65,161.65,161.37,161.41,4791.0
2019-04-17 11:25:00,161.35,161.35,161.01,161.12,3100.0,161.35,161.35,161.01,161.12,3100.0
2019-04-17 11:30:00,161.16,161.16,160.9,160.96,2306.0,161.16,161.16,160.9,160.96,2306.0
2019-04-17 11:35:00,161.0,161.15,160.79,160.94,10083.0,161.0,161.15,160.79,160.94,10083.0
2019-04-17 11:40:00,160.88,161.13,160.88,161.13,1400.0,160.88,161.13,160.88,161.13,1400.0
2019-04-17 11:45:00,161.21,161.44,161.17,161.44,3301.0,161.21,161.44,161.17,161.44,3301.0
2019-04-17 11:50:00,161.5,161.53,161.35,161.53,2601.0,161.5,161.53,161.35,161.53,2601.0
2019-04-17 11:55:00,161.49,161.53,161.39,161.42,3100.0,161.49,161.53,161.39,161.42,3100.0
2019-04-17 12:00:00,161.42,161.48,161.41,161.47,700.0,161.42,161.48,161.41,161.47,700.0
2019-04-17 12:05:00,161.41,161.41,161.23,161.23,2342.0,161.41,161.41,161.23,161.23,2342.0
2019-04-17 12:10:00,161.18,161.2,161.1,161.2,1300.0,161.18,161.2,161.1,161.2,1300.0
2019-04-17 12:15:00,161.21,161.4,161.17,161.33,2206.0,161.21,161.4,161.17,161.33,2206.0
2019-04-17 12:20:00,161.39,161.54,161.39,161.44,2605.0,161.39,161.54,161.39,161.44,2605.0
2019-04-17 12:25:00,161.49,161.71,161.49,161.67,2600.0,161.49,161.71,161.49,161.67,2600.0
2019-04-17 12:30:00,161.61,161.67,161.49,161.52,2806.0,161.61,161.67,161.49,161.52,2806.0
2019-04-17 12:35:00,161.56,161.66,161.48,161.61,1300.0,161.56,161.66,161.48,161.61,1300.0
2019-04-17 12:40:00,161.62,161.85,161.62,161.84,3002.0,161.62,161.85,161.62,161.84,3002.0
2019-04-17 12:45:00,161.78,161.89,161.78,161.78,5400.0,161.78,161.89,161.78,161.78,5400.0
2019-04-17 12:50:00,161.75,161.92,161.75,161.92,1446.0,161.75,161.92,161.75,161.92,1446.0
2019-04-17 12:55:00,161.88,162.37,161.88,162.29,3940.0,161.88,162.37,161.88,162.29,3940.0
2019-04-17 13:00:00,162.3,162.54,162.29,162.31,6528.0,162.3,162.54,162.29,162.31,6528.0
2019-04-17 13:05:00,162.4,162.4,162.11,162.18,3264.0,162.4,162.4,162.11,162.18,3264.0
2019-04-17 13:10:00,162.17,162.19,162.09,162.16,2500.0,162.17,162.19,162.09,162.16,2500.0
2019-04-17 13:15:00,162.18,162.18,162.12,162.12,3299.0,162.18,162.18,162.12,162.12,3299.0
2019-04-17 13:20:00,162.17,162.51,162.17,162.41,7263.0,162.17,162.51,162.17,162.41,7263.0
2019-04-17 13:25:00,162.39,162.44,162.29,162.29,3143.0,162.39,162.44,162.29,162.29,3143.0
2019-04-17 13:30:00,162.36,162.53,162.3,162.49,6640.0,162.36,162.53,162.3,162.49,6640.0
2019-04-17 13:35:00,162.46,162.62,162.43,162.58,8052.0,162.46,162.62,162.43,162.58,8052.0
2019-04-17 13:40:00,162.62,162.63,162.21,162.51,8650.0,162.62,162.63,162.21,162.51,8650.0
2019-04-17 13:45:00,162.51,162.73,162.5,162.73,1810.0,162.51,162.73,162.5,162.73,1810.0
2019-04-17 13:50:00,162.75,162.8,162.59,162.68,6462.0,162.75,162.8,162.59,162.68,6462.0
2019-04-17 13:55:00,162.69,162.71,162.55,162.63,2896.0,162.69,162.71,162.55,162.63,2896.0
2019-04-17 14:00:00,162.67,162.67,162.42,162.43,5165.0,162.67,162.67,162.42,162.43,5165.0
2019-04-17 14:05:00,162.38,162.59,162.33,162.59,2601.0,162.38,162.59,162.33,162.59,2601.0
2019-04-17 14:10:00,162.58,162.91,162.55,162.87,11170.0,162.58,162.91,162.55,162.87,11170.0
2019-04-17 14:15:00,162.9,163.06,162.82,163.06,27853.0,162.9,163.06,162.82,163.06,27853.0
2019-04-17 14:20:00,163.13,163.28,163.13,163.21,13390.0,163.13,163.28,163.13,163.21,13390.0
2019-04-17 14:25:00,163.17,163.17,162.95,162.96,8568.0,163.17,163.17,162.95,162.96,8568.0
2019-04-17 14:30:00,162.95,162.95,162.79,162.88,13607.0,162.95,162.95,162.79,162.88,13607.0
2019-04-17 14:35:00,162.87,163.04,162.8,163.04,10282.0,162.87,163.04,162.8,163.04,10282.0
2019-04-17 14:40:00,163.0,163.0,162.84,162.94,14588.0,163.0,163.0,162.84,162.94,14588.0
2019-04-17 14:45:00,163.08,163.26,163.08,163.21,3590.0,163.08,163.26,163.08,163.21,3590.0
2019-04-17 14:50:00,163.28,163.29,163.11,163.11,1720.0,163.28,163.29,163.11,163.11,1720.0
2019-04-17 14:55:00,163.07,163.19,163.07,163.17,2502.0,163.07,163.19,163.07,163.17,2502.0
2019-04-17 15:00:00,163.15,163.25,163.12,163.17,14930.0,163.15,163.25,163.12,163.17,14930.0
2019-04-17 15:05:00,163.15,163.2,162.86,162.95,7085.0,163.15,163.2,162.86,162.95,7085.0
2019-04-17 15:10:00,163.05,163.23,163.05,163.17,2800.0,163.05,163.23,163.05,163.17,2800.0
2019-04-17 15:15:00,163.18,163.23,163.13,163.16,3400.0,163.18,163.23,163.13,163.16,3400.0
2019-04-17 15:20:00,163.13,163.14,162.81,162.85,58751.0,163.13,163.14,162.81,162.85,58751.0
2019-04-17 15:25:00,162.85,163.04,162.83,163.03,6606.0,162.85,163.04,162.83,163.03,6606.0
2019-04-17 15:30:00,163.07,163.07,162.84,162.91,23439.0,163.07,163.07,162.84,162.91,23439.0
2019-04-17 15:35:00,162.9,162.9,162.68,162.69,19726.0,162.9,162.9,162.68,162.69,19726.0
2019-04-17 15:40:00,162.69,163.12,162.66,163.05,27588.0,162.69,163.12,162.66,163.05,27588.0
2019-04-17 15:45:00,163.05,163.08,162.91,163.07,28397.0,163.05,163.08,162.91,163.07,28397.0
2019-04-17 15:50:00,163.1,163.23,163.07,163.13,26084.0,163.1,163.23,163.07,163.13,26084.0
2019-04-17 15:55:00,163.13,163.24,162.87,163.01,58492.0,163.13,163.24,162.87,163.01,58492.0
2019-04-18 09:30:00,163.91,164.14,163.14,163.52,31133.0,163.91,164.14,163.14,163.52,31133.0
2019-04-18 09:35:00,163.6,164.55,163.51,164.18,25256.0,163.6,164.55,163.51,164.18,25256.0
2019-04-18 09:40:00,164.18,164.41,163.53,163.98,5465.0,164.18,164.41,163.53,163.98,5465.0
2019-04-18 09:45:00,163.81,164.64,163.81,164.21,23823.0,163.81,164.64,163.81,164.21,23823.0
2019-04-18 09:50:00,164.26,164.27,163.61,163.71,12583.0,164.26,164.27,163.61,163.71,12583.0
2019-04-18 09:55:00,163.69,163.69,162.93,163.03,8500.0,163.69,163.69,162.93,163.03,8500.0
2019-04-18 10:00:00,163.0,163.17,162.68,162.94,19458.0,163.0,163.17,162.68,162.94,19458.0
2019-04-18 10:05:00,162.92,163.05,162.72,162.89,6000.0,162.92,163.05,162.72,162.89,6000.0
2019-04-18 10:10:00,162.84,163.23,162.52,162.81,15520.0,162.84,163.23,162.52,162.81,15520.0
2019-04-18 10:15:00,162.82,163.16,162.7,162.85,11127.0,162.82,163.16,162.7,162.85,11127.0
2019-04-18 10:20:00,162.9,162.99,162.7,162.83,4036.0,162.9,162.99,162.7,162.83,4036.0
2019-04-18 10:25:00,162.89,163.1,162.85,163.06,3000.0,162.89,163.1,162.85,163.06,3000.0
2019-04-18 10:30:00,163.05,163.18,162.93,163.12,6334.0,163.05,163.18,162.93,163.12,6334.0
2019-04-18 10:35:00,163.22,163.23,162.9,163.14,9283.0,163.22,163.23,162.9,163.14,9283.0
2019-04-18 10:40:00,163.08,163.59,163.08,163.28,12662.0,163.08,163.59,163.08,163.28,12662.0
2019-04-18 10:45:00,163.46,163.56,163.34,163.53,12310.0,163.46,163.56,163.34,163.53,12310.0
2019-04-18 10:50:00,163.6,163.68,163.41,163.66,14228.0,163.6,163.68,163.41,163.66,14228.0
2019-04-18 10:55:00,163.7,164.09,163.66,163.92,16200.0,163.7,164.09,163.66,163.92,16200.0
2019-04-18 11:00:00,163.96,164.06,163.9,164.0,4627.0,163.96,164.06,163.9,164.0,4627.0
2019-04-18 11:05:00,163.97,163.98,163.78,163.97,7211.0,163.97,163.98,163.78,163.97,7211.0
2019-04-18 11:10:00,164.0,164.0,163.84,163.91,4001.0,164.0,164.0,163.84,163.91,4001.0
2019-04-18 11:15:00,163.94,164.03,163.87,163.95,3973.0,163.94,164.03,163.87,163.95,3973.0
2019-04-18 11:20:00,163.76,163.76,163.65,163.72,700.0,163.76,163.76,163.65,163.72,700.0
2019-04-18 11:25:00,163.72,163.78,163.6,163.72,3542.0,163.72,163.78,163.6,163.72,3542.0
2019-04-18 11:30:00,163.78,163.89,163.78,163.89,4300.0,163.78,163.89,163.78,163.89,4300.0
2019-04-18 11:35:00,163.82,164.01,163.8,163.94,4074.0,163.82,164.01,163.8,163.94,4074.0
2019-04-18 11:40:00,163.94,164.11,163.89,163.89,3331.0,163.94,164.11,163.89,163.89,3331.0
2019-04-18 11:45:00,163.89,163.95,163.79,163.85,6811.0,163.89,163.95,163.79,163.85,6811.0
2019-04-18 11:50:00,163.9,164.07,163.82,164.07,1727.0,163.9,164.07,163.82,164.07,1727.0
2019-04-18 11:55:00,164.1,164.13,163.87,163.94,16026.0,164.1,164.13,163.87,163.94,16026.0
2019-04-18 12:00:00,163.94,164.03,163.88,163.89,8300.0,163.94,164.03,163.88,163.89,8300.0
2019-04-18 12:05:00,163.94,164.05,163.79,163.93,8300.0,163.94,164.05,163.79,163.93,8300.0
2019-04-18 12:10:00,163.9,163.96,163.65,163.87,5495.0,163.9,163.96,163.65,163.87,5495.0
2019-04-18 12:15:00,163.91,164.08,163.81,164.0,7820.0,163.91,164.08,163.81,164.0,7820.0
2019-04-18 12:20:00,164.0,164.09,163.9,163.99,6450.0,164.0,164.09,163.9,163.99,6450.0
2019-04-18 12:25:00,163.99,164.09,163.94,163.97,2230.0,163.99,164.09,163.94,163.97,2230.0
2019-04-18 12:30:00,163.97,164.13,163.83,163.98,6725.0,163.97,164.13,163.83,163.98,6725.0
2019-04-18 12:35:00,163.98,164.03,163.89,163.93,3960.0,163.98,164.03,163.89,163.93,3960.0
2019-04-18 12:40:00,163.95,164.01,163.89,163.9,6205.0,163.95,164.01,163.89,163.9,6205.0
2019-04-18 12:45:00,163.93,164.02,163.82,163.84,37109.0,163.93,164.02,163.82,163.84,37109.0
2019-04-18 12:50:00,163.84,163.87,163.39,163.4,11566.0,163.84,163.87,163.39,163.4,11566.0
2019-04-18 12:55:00,163.46,163.86,163.4,163.48,6392.0,163.46,163.86,163.4,163.48,6392.0
2019-04-18 13:00:00,163.47,163.64,163.44,163.63,2900.0,163.47,163.64,163.44,163.63,2900.0
2019-04-18 13:05:00,163.63,163.79,163.59,163.63,7531.0,163.63,163.79,163.59,163.63,7531.0
2019-04-18 13:10:00,163.61,163.68,163.19,163.3,7947.0,163.61,163.68,163.19,163.3,7947.0
2019-04-18 13:15:00,163.4,163.45,162.87,163.08,17535.0,163.4,163.45,162.87,163.08,17535.0
2019-04-18 13:20:00,163.03,163.1,162.91,162.91,7532.0,163.03,163.1,162.91,162.91,7532.0
2019-04-18 13:25:00,162.97,163.03,162.68,162.68,5551.0,162.97,163.03,162.68,162.68,5551.0
2019-04-18 13:30:00,162.65,162.75,162.53,162.65,5300.0,162.65,162.75,162.53,162.65,5300.0
2019-04-18 13:35:00,162.71,162.81,162.59,162.67,5300.0,162.71,162.81,162.59,162.67,5300.0
2019-04-18 13:40:00,162.65,162.85,162.65,162.74,8392.0,162.65,162.85,162.65,162.74,8392.0
2019-04-18 13:45:00,162.67,162.73,162.63,162.64,1300.0,162.67,162.73,162.63,162.64,1300.0
2019-04-18 13:50:00,162.74,163.45,162.74,163.45,9605.0,162.74,163.45,162.74,163.45,9605.0
2019-04-18 13:55:00,163.4,163.48,163.36,163.45,6983.0,163.4,163.48,163.36,163.45,6983.0
2019-04-18 14:00:00,163.43,163.51,163.39,163.49,5610.0,163.43,163.51,163.39,163.49,5610.0
2019-04-18 14:05:00,163.46,163.55,163.35,163.35,3231.0,163.46,163.55,163.35,163.35,3231.0
2019-04-18 14:10:00,163.33,163.45,163.09,163.1,7911.0,163.33,163.45,163.09,163.1,7911.0
2019-04-18 14:15:00,163.08,163.22,163.06,163.21,6900.0,163.08,163.22,163.06,163.21,6900.0
2019-04-18 14:20:00,163.27,163.5,163.27,163.5,1555.0,163.27,163.5,163.27,163.5,1555.0
2019-04-18 14:25:00,163.56,163.74,163.42,163.71,50910.0,163.56,163.74,163.42,163.71,50910.0
2019-04-18 14:30:00,163.64,163.81,163.63,163.81,1900.0,163.64,163.81,163.63,163.81,1900.0
2019-04-18 14:35:00,163.82,163.82,163.44,163.52,9324.0,163.82,163.82,163.44,163.52,9324.0
2019-04-18 14:40:00,163.62,163.74,163.61,163.74,1397.0,163.62,163.74,163.61,163.74,1397.0
2019-04-18 14:45:00,163.75,163.75,163.44,163.66,11700.0,163.75,163.75,163.44,163.66,11700.0
2019-04-18 14:50:00,163.75,163.82,163.67,163.82,2192.0,163.75,163.82,163.67,163.82,2192.0
2019-04-18 14:55:00,163.84,163.91,163.76,163.78,3562.0,163.84,163.91,163.76,163.78,3562.0
2019-04-18 15:00:00,163.78,163.78,163.51,163.68,8200.0,163.78,163.78,163.51,163.68,8200.0
2019-04-18 15:05:00,163.68,163.75,163.63,163.65,3700.0,163.68,163.75,163.63,163.65,3700.0
2019-04-18 15:10:00,163.59,163.59,163.48,163.57,5400.0,163.59,163.59,163.48,163.57,5400.0
2019-04-18 15:15:00,163.69,163.69,163.54,163.68,8600.0,163.69,163.69,163.54,163.68,8600.0
2019-04-18 15:20:00,163.69,163.85,163.68,163.83,2800.0,163.69,163.85,163.68,163.83,2800.0
2019-04-18 15:25:00,163.82,163.82,163.65,163.8,11550.0,163.82,163.82,163.65,163.8,11550.0
2019-04-18 15:30:00,163.73,163.82,163.64,163.82,10764.0,163.73,163.82,163.64,163.82,10764.0
2019-04-18 15:35:00,163.79,163.94,163.77,163.84,7504.0,163.79,163.94,163.77,163.84,7504.0
2019-04-18 15:40:00,163.86,163.96,163.85,163.93,4704.0,163.86,163.96,163.85,163.93,4704.0
2019-04-18 15:45:00,163.96,163.96,163.73,163.74,16309.0,163.96,163.96,163.73,163.74,16309.0
2019-04-18 15:50:00,163.79,163.86,163.63,163.71,12329.0,163.79,163.86,163.63,163.71,12329.0
2019-04-18 15:55:00,163.71,164.0,163.71,163.96,26911.0,163.71,164.0,163.71,163.96,26911.0
2019-04-22 09:30:00,163.7,164.34,163.27,163.55,6084.0,163.7,164.34,163.27,163.55,6084.0
2019-04-22 09:35:00,163.33,163.33,162.51,162.74,2920.0,163.33,163.33,162.51,162.74,2920.0
2019-04-22 09:40:00,162.74,163.02,162.58,162.74,1300.0,162.74,163.02,162.58,162.74,1300.0
2019-04-22 09:45:00,162.57,162.71,162.19,162.44,14120.0,162.57,162.71,162.19,162.44,14120.0
2019-04-22 09:50:00,162.3,162.37,161.7,161.83,20949.0,162.3,162.37,161.7,161.83,20949.0
2019-04-22 09:55:00,161.79,162.32,161.72,162.32,6700.0,161.79,162.32,161.72,162.32,6700.0
2019-04-22 10:00:00,162.38,162.52,162.19,162.32,5162.0,162.38,162.52,162.19,162.32,5162.0
2019-04-22 10:05:00,162.49,162.49,161.7,161.7,3393.0,162.49,162.49,161.7,161.7,3393.0
2019-04-22 10:10:00,161.83,162.35,161.66,161.84,20143.0,161.83,162.35,161.66,161.84,20143.0
2019-04-22 10:15:00,161.91,161.94,161.56,161.59,21409.0,161.91,161.94,161.56,161.59,21409.0
2019-04-22 10:20:00,161.59,161.63,161.48,161.63,16394.0,161.59,161.63,161.48,161.63,16394.0
2019-04-22 10:25:00,161.56,161.8,161.56,161.8,800.0,161.56,161.8,161.56,161.8,800.0
2019-04-22 10:30:00,161.8,162.01,161.64,162.01,1100.0,161.8,162.01,161.64,162.01,1100.0
2019-04-22 10:35:00,162.07,162.31,161.97,162.14,4102.0,162.07,162.31,161.97,162.14,4102.0
2019-04-22 10:40:00,162.01,162.05,160.57,160.75,17782.0,162.01,162.05,160.57,160.75,17782.0
2019-04-22 10:45:00,160.74,160.9,160.61,160.61,2994.0,160.74,160.9,160.61,160.61,2994.0
2019-04-22 10:50:00,160.6,160.7,160.37,160.62,6067.0,160.6,160.7,160.37,160.62,6067.0
2019-04-22 10:55:00,160.68,161.18,160.68,161.17,3783.0,160.68,161.18,160.68,161.17,3783.0
2019-04-22 11:00:00,161.03,161.23,161.02,161.19,4444.0,161.03,161.23,161.02,161.19,4444.0
2019-04-22 11:05:00,161.19,161.42,161.12,161.42,5511.0,161.19,161.42,161.12,161.42,5511.0
2019-04-22 11:10:00,161.41,161.57,161.35,161.5,3800.0,161.41,161.57,161.35,161.5,3800.0
2019-04-22 11:15:00,161.5,161.69,161.43,161.69,5636.0,161.5,161.69,161.43,161.69,5636.0
2019-04-22 11:20:00,161.59,161.79,161.41,161.44,5411.0,161.59,161.79,161.41,161.44,5411.0
2019-04-22 11:25:00,161.44,161.54,161.39,161.48,2500.0,161.44,161.54,161.39,161.48,2500.0
2019-04-22 11:30:00,161.56,162.0,161.51,161.88,4677.0,161.56,162.0,161.51,161.88,4677.0
2019-04-22 11:35:00,161.92,161.92,161.78,161.92,1407.0,161.92,161.92,161.78,161.92,1407.0
2019-04-22 11:40:00,161.98,162.0,161.61,161.73,3300.0,161.98,162.0,161.61,161.73,3300.0
2019-04-22 11:45:00,161.74,161.99,161.73,161.93,4091.0,161.74,161.99,161.73,161.93,4091.0
2019-04-22 11:50:00,161.84,162.16,161.74,162.16,2634.0,161.84,162.16,161.74,162.16,2634.0
2019-04-22 11:55:00,162.2,162.24,161.89,161.98,2983.0,162.2,162.24,161.89,161.98,2983.0
2019-04-22 12:00:00,161.98,162.04,161.91,161.95,1913.0,161.98,162.04,161.91,161.95,1913.0
2019-04-22 12:05:00,161.94,162.14,161.93,162.03,2900.0,161.94,162.14,161.93,162.03,2900.0
2019-04-22 12:10:00,162.07,162.07,161.98,162.0,612.0,162.07,162.07,161.98,162.0,612.0
2019-04-22 12:15:00,161.95,162.1,161.95,162.1,2400.0,161.95,162.1,161.95,162.1,2400.0
2019-04-22 12:20:00,162.09,162.1,161.88,161.97,6219.0,162.09,162.1,161.88,161.97,6219.0
2019-04-22 12:25:00,161.94,161.98,161.85,161.85,5896.0,161.94,161.98,161.85,161.85,5896.0
2019-04-22 12:30:00,161.88,161.92,161.66,161.68,6225.0,161.88,161.92,161.66,161.68,6225.0
2019-04-22 12:35:00,161.62,161.66,161.47,161.52,25905.0,161.62,161.66,161.47,161.52,25905.0
2019-04-22 12:40:00,161.53,161.77,161.49,161.55,11969.0,161.53,161.77,161.49,161.55,11969.0
2019-04-22 12:45:00,161.54,161.64,161.43,161.45,5040.0,161.54,161.64,161.43,161.45,5040.0
2019-04-22 12:50:00,161.46,161.46,160.82,160.94,6740.0,161.46,161.46,160.82,160.94,6740.0
2019-04-22 12:55:00,161.03,161.06,160.65,160.94,45926.0,161.03,161.06,160.65,160.94,45926.0
2019-04-22 13:00:00,160.9,161.18,160.84,161.06,15948.0,160.9,161.18,160.84,161.06,15948.0
2019-04-22 13:05:00,161.07,161.14,160.95,160.97,21337.0,161.07,161.14,160.95,160.97,21337.0
2019-04-22 13:10:00,160.97,161.21,160.97,161.04,4517.0,160.97,161.21,160.97,161.04,4517.0
2019-04-22 13:15:00,161.18,161.18,161.09,161.17,400.0,161.18,161.18,161.09,161.17,400.0
2019-04-22 13:20:00,161.21,161.52,161.18,161.44,2107.0,161.21,161.52,161.18,161.44,2107.0
2019-04-22 13:25:00,161.52,161.59,161.43,161.59,1746.0,161.52,161.59,161.43,161.59,1746.0
2019-04-22 13:30:00,161.59,161.59,161.39,161.46,3900.0,161.59,161.59,161.39,161.46,3900.0
2019-04-22 13:35:00,161.44,161.44,161.28,161.32,1401.0,161.44,161.44,161.28,161.32,1401.0
2019-04-22 13:40:00,161.33,161.42,161.27,161.42,2200.0,161.33,161.42,161.27,161.42,2200.0
2019-04-22 13:45:00,161.42,161.57,161.39,161.57,2100.0,161.42,161.57,161.39,161.57,2100.0
2019-04-22 13:50:00,161.55,161.57,161.3,161.33,3915.0,161.55,161.57,161.3,161.33,3915.0
2019-04-22 13:55:00,161.28,161.3,161.21,161.3,2600.0,161.28,161.3,161.21,161.3,2600.0
2019-04-22 14:00:00,161.31,161.32,160.98,160.98,1277.0,161.31,161.32,160.98,160.98,1277.0
2019-04-22 14:05:00,161.06,161.22,160.99,161.22,1200.0,161.06,161.22,160.99,161.22,1200.0
2019-04-22 14:10:00,161.22,161.22,161.07,161.16,2650.0,161.22,161.22,161.07,161.16,2650.0
2019-04-22 14:15:00,161.09,161.18,160.9,160.99,6360.0,161.09,161.18,160.9,160.99,6360.0
2019-04-22 14:20:00,160.99,161.03,160.91,160.92,6205.0,160.99,161.03,160.91,160.92,6205.0
2019-04-22 14:25:00,160.87,161.07,160.77,161.07,3977.0,160.87,161.07,160.77,161.07,3977.0
2019-04-22 14:30:00,161.09,161.1,160.77,160.78,6000.0,161.09,161.1,160.77,160.78,6000.0
2019-04-22 14:35:00,160.81,160.91,160.56,160.56,7168.0,160.81,160.91,160.56,160.56,7168.0
2019-04-22 14:40:00,160.54,160.55,160.22,160.22,4500.0,160.54,160.55,160.22,160.22,4500.0
2019-04-22 14:45:00,160.3,160.31,160.11,160.12,2078.0,160.3,160.31,160.11,160.12,2078.0
2019-04-22 14:50:00,160.13,160.57,160.09,160.57,4005.0,160.13,160.57,160.09,160.57,4005.0
2019-04-22 14:55:00,160.62,160.62,160.22,160.34,3676.0,160.62,160.62,160.22,160.34,3676.0
2019-04-22 15:00:00,160.35,160.35,159.84,159.84,8167.0,160.35,160.35,159.84,159.84,8167.0
2019-04-22 15:05:00,159.8,159.88,159.62,159.66,5858.0,159.8,159.88,159.62,159.66,5858.0
2019-04-22 15:10:00,159.73,159.87,159.57,159.58,5728.0,159.73,159.87,159.57,159.58,5728.0
2019-04-22 15:15:00,159.66,159.9,159.65,159.84,5812.0,159.66,159.9,159.65,159.84,5812.0
2019-04-22 15:20:00,159.79,159.86,159.62,159.68,3933.0,159.79,159.86,159.62,159.68,3933.0
2019-04-22 15:25:00,159.7,159.93,159.7,159.88,13087.0,159.7,159.93,159.7,159.88,13087.0
2019-04-22 15:30:00,159.9,160.19,159.87,159.99,9318.0,159.9,160.19,159.87,159.99,9318.0
2019-04-22 15:35:00,159.99,160.3,159.99,160.19,8246.0,159.99,160.3,159.99,160.19,8246.0
2019-04-22 15:40:00,160.22,160.22,160.04,160.08,6156.0,160.22,160.22,160.04,160.08,6156.0
2019-04-22 15:45:00,160.06,160.27,159.98,160.07,22745.0,160.06,160.27,159.98,160.07,22745.0
2019-04-22 15:50:00,159.99,160.12,159.91,160.0,28448.0,159.99,160.12,159.91,160.0,28448.0
2019-04-22 15:55:00,160.04,160.25,159.88,160.25,53707.0,160.04,160.25,159.88,160.25,53707.0
2019-04-23 09:30:00,160.04,161.54,159.17,161.46,7198.0,160.04,161.54,159.17,161.46,7198.0
2019-04-23 09:35:00,161.45,161.45,159.94,160.39,14466.0,161.45,161.45,159.94,160.39,14466.0
2019-04-23 09:40:00,160.52,160.52,159.61,159.74,5859.0,160.52,160.52,159.61,159.74,5859.0
2019-04-23 09:45:00,159.56,159.84,159.51,159.62,7300.0,159.56,159.84,159.51,159.62,7300.0
2019-04-23 09:50:00,159.53,160.06,159.53,159.91,6291.0,159.53,160.06,159.53,159.91,6291.0
2019-04-23 09:55:00,160.01,160.47,159.84,160.39,39289.0,160.01,160.47,159.84,160.39,39289.0
2019-04-23 10:00:00,160.39,160.6,160.15,160.42,8398.0,160.39,160.6,160.15,160.42,8398.0
2019-04-23 10:05:00,160.3,160.3,159.85,159.91,3815.0,160.3,160.3,159.85,159.91,3815.0
2019-04-23 10:10:00,159.88,160.58,159.88,160.41,4578.0,159.88,160.58,159.88,160.41,4578.0
2019-04-23 10:15:00,160.37,160.37,160.36,160.36,200.0,160.37,160.37,160.36,160.36,200.0
2019-04-23 10:20:00,160.45,160.82,160.36,160.81,8204.0,160.45,160.82,160.36,160.81,8204.0
2019-04-23 10:25:00,160.83,161.41,160.83,161.41,3247.0,160.83,161.41,160.83,161.41,3247.0
2019-04-23 10:30:00,161.25,161.87,161.25,161.87,23964.0,161.25,161.87,161.25,161.87,23964.0
2019-04-23 10:35:00,161.96,161.97,161.63,161.93,5664.0,161.96,161.97,161.63,161.93,5664.0
2019-04-23 10:40:00,161.94,162.03,161.76,161.96,5361.0,161.94,162.03,161.76,161.96,5361.0
2019-04-23 10:45:00,161.85,162.03,161.66,161.66,5064.0,161.85,162.03,161.66,161.66,5064.0
2019-04-23 10:50:00,161.7,161.85,161.51,161.52,8202.0,161.7,161.85,161.51,161.52,8202.0
2019-04-23 10:55:00,161.45,161.53,161.19,161.19,6624.0,161.45,161.53,161.19,161.19,6624.0
2019-04-23 11:00:00,161.27,161.35,161.14,161.14,3870.0,161.27,161.35,161.14,161.14,3870.0
2019-04-23 11:05:00,161.17,161.17,160.93,160.94,400.0,161.17,161.17,160.93,160.94,400.0
2019-04-23 11:10:00,161.06,161.58,161.01,161.5,7039.0,161.06,161.58,161.01,161.5,7039.0
2019-04-23 11:15:00,161.41,161.48,161.3,161.32,9755.0,161.41,161.48,161.3,161.32,9755.0
2019-04-23 11:20:00,161.32,161.43,160.93,161.43,15525.0,161.32,161.43,160.93,161.43,15525.0
2019-04-23 11:25:00,161.33,161.59,161.33,161.5,14759.0,161.33,161.59,161.33,161.5,14759.0
2019-04-23 11:30:00,161.55,162.03,161.55,162.02,1400.0,161.55,162.03,161.55,162.02,1400.0
2019-04-23 11:35:00,162.0,162.1,161.73,161.85,6710.0,162.0,162.1,161.73,161.85,6710.0
2019-04-23 11:40:00,161.85,161.85,161.65,161.82,7672.0,161.85,161.85,161.65,161.82,7672.0
2019-04-23 11:45:00,161.86,162.0,161.65,162.0,5052.0,161.86,162.0,161.65,162.0,5052.0
2019-04-23 11:50:00,162.08,162.08,161.66,161.92,16996.0,162.08,162.08,161.66,161.92,16996.0
2019-04-23 11:55:00,162.01,162.01,161.71,161.84,8371.0,162.01,162.01,161.71,161.84,8371.0
2019-04-23 12:00:00,161.84,161.89,161.67,161.82,10540.0,161.84,161.89,161.67,161.82,10540.0
2019-04-23 12:05:00,161.93,162.01,161.72,161.77,13360.0,161.93,162.01,161.72,161.77,13360.0
2019-04-23 12:10:00,161.77,162.03,161.75,161.92,12791.0,161.77,162.03,161.75,161.92,12791.0
2019-04-23 12:15:00,161.96,162.02,161.81,161.87,6656.0,161.96,162.02,161.81,161.87,6656.0
2019-04-23 12:20:00,161.88,161.95,161.76,161.79,3527.0,161.88,161.95,161.76,161.79,3527.0
2019-04-23 12:25:00,161.81,162.02,161.81,161.97,5196.0,161.81,162.02,161.81,161.97,5196.0
2019-04-23 12:30:00,161.97,162.01,161.73,161.9,2650.0,161.97,162.01,161.73,161.9,2650.0
2019-04-23 12:35:00,161.85,162.07,161.85,161.97,7366.0,161.85,162.07,161.85,161.97,7366.0
2019-04-23 12:40:00,161.95,161.95,161.83,161.86,1953.0,161.95,161.95,161.83,161.86,1953.0
2019-04-23 12:45:00,161.9,161.95,161.8,161.85,3514.0,161.9,161.95,161.8,161.85,3514.0
2019-04-23 12:50:00,161.88,161.99,161.77,161.77,1703.0,161.88,161.99,161.77,161.77,1703.0
2019-04-23 12:55:00,161.86,161.99,161.78,161.99,3525.0,161.86,161.99,161.78,161.99,3525.0
2019-04-23 13:00:00,161.99,162.05,161.83,161.83,4054.0,161.99,162.05,161.83,161.83,4054.0
2019-04-23 13:05:00,161.86,161.87,161.69,161.77,1698.0,161.86,161.87,161.69,161.77,1698.0
2019-04-23 13:10:00,161.76,161.98,161.72,161.98,2287.0,161.76,161.98,161.72,161.98,2287.0
2019-04-23 13:15:00,161.87,161.98,161.87,161.93,700.0,161.87,161.98,161.87,161.93,700.0
2019-04-23 13:20:00,161.98,162.06,161.95,161.96,4455.0,161.98,162.06,161.95,161.96,4455.0
2019-04-23 13:25:00,162.01,162.04,161.86,161.92,11829.0,162.01,162.04,161.86,161.92,11829.0
2019-04-23 13:30:00,162.0,162.14,161.96,162.03,130821.0,162.0,162.14,161.96,162.03,130821.0
2019-04-23 13:35:00,162.0,162.08,161.85,162.08,5553.0,162.0,162.08,161.85,162.08,5553.0
2019-04-23 13:40:00,162.08,162.1,161.95,161.95,3526.0,162.08,162.1,161.95,161.95,3526.0
2019-04-23 13:45:00,161.95,162.04,161.9,161.98,26148.0,161.95,162.04,161.9,161.98,26148.0
2019-04-23 13:50:00,161.89,162.13,161.79,162.13,6174.0,161.89,162.13,161.79,162.13,6174.0
2019-04-23 13:55:00,162.19,162.5,162.19,162.44,13295.0,162.19,162.5,162.19,162.44,13295.0
2019-04-23 14:00:00,162.4,162.69,162.39,162.46,10526.0,162.4,162.69,162.39,162.46,10526.0
2019-04-23 14:05:00,162.49,162.61,162.31,162.59,14800.0,162.49,162.61,162.31,162.59,14800.0
2019-04-23 14:10:00,162.57,162.71,162.33,162.38,7177.0,162.57,162.71,162.33,162.38,7177.0
2019-04-23 14:15:00,162.33,162.38,162.13,162.34,10073.0,162.33,162.38,162.13,162.34,10073.0
2019-04-23 14:20:00,162.43,162.51,162.33,162.51,5036.0,162.43,162.51,162.33,162.51,5036.0
2019-04-23 14:25:00,162.51,162.6,162.47,162.47,5079.0,162.51,162.6,162.47,162.47,5079.0
2019-04-23 14:30:00,162.46,162.59,162.39,162.55,22911.0,162.46,162.59,162.39,162.55,22911.0
2019-04-23 14:35:00,162.55,162.59,162.44,162.49,2249.0,162.55,162.59,162.44,162.49,2249.0
2019-04-23 14:40:00,162.49,162.74,162.49,162.57,21139.0,162.49,162.74,162.49,162.57,21139.0
2019-04-23 14:45:00,162.55,162.58,162.37,162.43,41091.0,162.55,162.58,162.37,162.43,41091.0
2019-04-23 14:50:00,162.44,162.45,162.24,162.43,7944.0,162.44,162.45,162.24,162.43,7944.0
2019-04-23 14:55:00,162.41,162.41,162.08,162.08,29435.0,162.41,162.41,162.08,162.08,29435.0
2019-04-23 15:00:00,162.01,162.08,161.92,161.92,6266.0,162.01,162.08,161.92,161.92,6266.0
2019-04-23 15:05:00,161.94,161.97,161.83,161.94,8876.0,161.94,161.97,161.83,161.94,8876.0
2019-04-23 15:10:00,161.93,162.01,161.85,162.01,10663.0,161.93,162.01,161.85,162.01,10663.0
2019-04-23 15:15:00,162.01,162.07,161.93,162.04,7535.0,162.01,162.07,161.93,162.04,7535.0
2019-04-23 15:20:00,162.05,162.36,162.05,162.3,8885.0,162.05,162.36,162.05,162.3,8885.0
2019-04-23 15:25:00,162.3,162.3,161.96,162.07,8558.0,162.3,162.3,161.96,162.07,8558.0
2019-04-23 15:30:00,162.09,162.16,162.01,162.03,11210.0,162.09,162.16,162.01,162.03,11210.0
2019-04-23 15:35:00,162.06,162.13,162.0,162.09,11921.0,162.06,162.13,162.0,162.09,11921.0
2019-04-23 15:40:00,162.09,162.1,161.93,162.0,23357.0,162.09,162.1,161.93,162.0,23357.0
2019-04-23 15:45:00,162.0,162.01,161.8,161.84,27478.0,162.0,162.01,161.8,161.84,27478.0
2019-04-23 15:50:00,161.85,162.1,161.85,162.0,152201.0,161.85,162.1,161.85,162.0,152201.0
2019-04-23 15:55:00,162.0,162.18,161.86,161.93,78445.0,162.0,162.18,161.86,161.93,78445.0
2019-04-24 09:30:00,168.5,171.44,168.28,171.01,263962.0,168.5,171.44,168.28,171.01,263962.0
2019-04-24 09:35:00,171.17,173.84,170.46,173.45,149936.0,171.17,173.84,170.46,173.45,149936.0
2019-04-24 09:40:00,173.52,174.62,172.62,172.8,202570.0,173.52,174.62,172.62,172.8,202570.0
2019-04-24 09:45:00,172.8,173.12,170.78,170.99,170272.0,172.8,173.12,170.78,170.99,170272.0
2019-04-24 09:50:00,170.92,172.95,170.92,172.2,57158.0,170.92,172.95,170.92,172.2,57158.0
2019-04-24 09:55:00,172.34,172.99,171.6,172.05,66975.0,172.34,172.99,171.6,172.05,66975.0
2019-04-24 10:00:00,172.09,173.09,172.03,172.62,86716.0,172.09,173.09,172.03,172.62,86716.0
2019-04-24 10:05:00,172.56,173.59,172.0,173.4,52097.0,172.56,173.59,172.0,173.4,52097.0
2019-04-24 10:10:00,173.45,174.41,173.2,174.41,45846.0,173.45,174.41,173.2,174.41,45846.0
2019-04-24 10:15:00,174.32,175.36,174.06,175.0,90778.0,174.32,175.36,174.06,175.0,90778.0
2019-04-24 10:20:00,174.86,175.07,174.11,174.67,20194.0,174.86,175.07,174.11,174.67,20194.0
2019-04-24 10:25:00,174.71,174.71,173.43,173.53,66526.0,174.71,174.71,173.43,173.53,66526.0
2019-04-24 10:30:00,173.53,175.67,173.53,175.59,33136.0,173.53,175.67,173.53,175.59,33136.0
2019-04-24 10:35:00,175.67,176.47,175.36,175.53,41078.0,175.67,176.47,175.36,175.53,41078.0
2019-04-24 10:40:00,175.47,176.03,175.22,175.37,28042.0,175.47,176.03,175.22,175.37,28042.0
2019-04-24 10:45:00,175.41,176.0,175.01,175.75,26985.0,175.41,176.0,175.01,175.75,26985.0
2019-04-24 10:50:00,175.74,175.9,175.21,175.56,29538.0,175.74,175.9,175.21,175.56,29538.0
2019-04-24 10:55:00,175.56,175.69,175.12,175.36,84874.0,175.56,175.69,175.12,175.36,84874.0
2019-04-24 11:00:00,175.41,176.27,175.41,175.75,34783.0,175.41,176.27,175.41,175.75,34783.0
2019-04-24 11:05:00,175.6,175.62,175.08,175.12,24757.0,175.6,175.62,175.08,175.12,24757.0
2019-04-24 11:10:00,175.15,175.36,174.67,174.76,37204.0,175.15,175.36,174.67,174.76,37204.0
2019-04-24 11:15:00,174.65,174.82,174.26,174.37,37671.0,174.65,174.82,174.26,174.37,37671.0
2019-04-24 11:20:00,174.36,174.79,174.17,174.18,23141.0,174.36,174.79,174.17,174.18,23141.0
2019-04-24 11:25:00,174.18,174.49,173.89,174.39,43343.0,174.18,174.49,173.89,174.39,43343.0
2019-04-24 11:30:00,174.38,174.58,174.16,174.33,36511.0,174.38,174.58,174.16,174.33,36511.0
2019-04-24 11:35:00,174.31,174.54,173.78,173.93,37465.0,174.31,174.54,173.78,173.93,37465.0
2019-04-24 11:40:00,173.95,174.35,173.54,174.1,38682.0,173.95,174.35,173.54,174.1,38682.0
2019-04-24 11:45:00,174.11,174.35,173.83,173.93,36499.0,174.11,174.35,173.83,173.93,36499.0
2019-04-24 11:50:00,173.98,174.32,173.8,174.32,34773.0,173.98,174.32,173.8,174.32,34773.0
2019-04-24 11:55:00,174.47,174.52,174.17,174.33,50199.0,174.47,174.52,174.17,174.33,50199.0
2019-04-24 12:00:00,174.33,174.4,173.57,173.83,18644.0,174.33,174.4,173.57,173.83,18644.0
2019-04-24 12:05:00,173.78,174.0,173.71,173.71,17425.0,173.78,174.0,173.71,173.71,17425.0
2019-04-24 12:10:00,173.68,174.04,173.66,173.95,14806.0,173.68,174.04,173.66,173.95,14806.0
2019-04-24 12:15:00,173.92,174.2,173.81,173.81,12175.0,173.92,174.2,173.81,173.81,12175.0
2019-04-24 12:20:00,173.74,173.97,173.74,173.95,8475.0,173.74,173.97,173.74,173.95,8475.0
2019-04-24 12:25:00,173.95,174.2,173.81,174.0,19336.0,173.95,174.2,173.81,174.0,19336.0
2019-04-24 12:30:00,173.99,174.07,173.82,174.07,14996.0,173.99,174.07,173.82,174.07,14996.0
2019-04-24 12:35:00,174.07,175.06,174.07,174.96,21288.0,174.07,175.06,174.07,174.96,21288.0
2019-04-24 12:40:00,174.97,175.08,174.86,175.01,27580.0,174.97,175.08,174.86,175.01,27580.0
2019-04-24 12:45:00,175.01,175.48,174.9,175.39,13626.0,175.01,175.48,174.9,175.39,13626.0
2019-04-24 12:50:00,175.32,175.48,175.2,175.46,12000.0,175.32,175.48,175.2,175.46,12000.0
2019-04-24 12:55:00,175.42,175.49,175.16,175.25,21347.0,175.42,175.49,175.16,175.25,21347.0
2019-04-24 13:00:00,175.22,175.3,175.05,175.15,17093.0,175.22,175.3,175.05,175.15,17093.0
2019-04-24 13:05:00,175.13,175.26,174.83,175.25,17813.0,175.13,175.26,174.83,175.25,17813.0
2019-04-24 13:10:00,175.25,175.26,174.89,175.0,9424.0,175.25,175.26,174.89,175.0,9424.0
2019-04-24 13:15:00,174.99,175.04,174.62,174.77,11282.0,174.99,175.04,174.62,174.77,11282.0
2019-04-24 13:20:00,174.82,175.01,174.77,174.89,40849.0,174.82,175.01,174.77,174.89,40849.0
2019-04-24 13:25:00,174.89,175.11,174.85,175.05,28433.0,174.89,175.11,174.85,175.05,28433.0
2019-04-24 13:30:00,175.05,175.37,175.0,175.21,15062.0,175.05,175.37,175.0,175.21,15062.0
2019-04-24 13:35:00,175.23,175.28,174.96,175.16,15051.0,175.23,175.28,174.96,175.16,15051.0
2019-04-24 13:40:00,175.16,175.17,174.75,174.81,24500.0,175.16,175.17,174.75,174.81,24500.0
2019-04-24 13:45:00,174.79,174.83,174.66,174.68,27014.0,174.79,174.83,174.66,174.68,27014.0
2019-04-24 13:50:00,174.7,175.04,174.7,175.03,35926.0,174.7,175.04,174.7,175.03,35926.0
2019-04-24 13:55:00,175.02,175.02,174.87,174.96,14340.0,175.02,175.02,174.87,174.96,14340.0
2019-04-24 14:00:00,174.93,175.02,174.79,174.93,9651.0,174.93,175.02,174.79,174.93,9651.0
2019-04-24 14:05:00,174.94,175.05,174.93,175.01,19587.0,174.94,175.05,174.93,175.01,19587.0
2019-04-24 14:10:00,175.03,175.76,175.03,175.76,22037.0,175.03,175.76,175.03,175.76,22037.0
2019-04-24 14:15:00,175.75,176.05,175.69,176.05,17891.0,175.75,176.05,175.69,176.05,17891.0
2019-04-24 14:20:00,176.05,176.15,175.74,175.9,21072.0,176.05,176.15,175.74,175.9,21072.0
2019-04-24 14:25:00,175.95,176.06,175.86,176.06,13346.0,175.95,176.06,175.86,176.06,13346.0
2019-04-24 14:30:00,176.13,176.29,175.93,176.16,12300.0,176.13,176.29,175.93,176.16,12300.0
2019-04-24 14:35:00,176.21,176.36,176.09,176.25,14031.0,176.21,176.36,176.09,176.25,14031.0
2019-04-24 14:40:00,176.27,176.68,176.18,176.66,55456.0,176.27,176.68,176.18,176.66,55456.0
2019-04-24 14:45:00,176.72,177.41,176.71,176.76,63224.0,176.72,177.41,176.71,176.76,63224.0
2019-04-24 14:50:00,176.68,176.97,176.51,176.51,23609.0,176.68,176.97,176.51,176.51,23609.0
2019-04-24 14:55:00,176.41,176.98,176.28,176.54,32249.0,176.41,176.98,176.28,176.54,32249.0
2019-04-24 15:00:00,176.56,176.66,175.97,176.34,16954.0,176.56,176.66,175.97,176.34,16954.0
2019-04-24 15:05:00,176.41,176.41,176.15,176.37,7101.0,176.41,176.41,176.15,176.37,7101.0
2019-04-24 15:10:00,176.31,176.43,176.1,176.39,11167.0,176.31,176.43,176.1,176.39,11167.0
2019-04-24 15:15:00,176.4,176.42,176.04,176.04,16078.0,176.4,176.42,176.04,176.04,16078.0
2019-04-24 15:20:00,176.09,176.28,176.06,176.14,13221.0,176.09,176.28,176.06,176.14,13221.0
2019-04-24 15:25:00,176.11,176.34,175.96,176.01,17762.0,176.11,176.34,175.96,176.01,17762.0
2019-04-24 15:30:00,175.96,176.32,175.96,176.28,18416.0,175.96,176.32,175.96,176.28,18416.0
2019-04-24 15:35:00,176.27,176.43,176.15,176.27,25098.0,176.27,176.43,176.15,176.27,25098.0
2019-04-24 15:40:00,176.27,176.37,176.22,176.3,32134.0,176.27,176.37,176.22,176.3,32134.0
2019-04-24 15:45:00,176.28,176.67,176.1,176.49,70648.0,176.28,176.67,176.1,176.49,70648.0
2019-04-24 15:50:00,176.51,176.65,176.48,176.61,69379.0,176.51,176.65,176.48,176.61,69379.0
2019-04-24 15:55:00,176.59,176.78,176.38,176.66,127148.0,176.59,176.78,176.38,176.66,127148.0
2019-04-25 09:30:00,175.87,176.28,175.06,175.99,15828.0,175.87,176.28,175.06,175.99,15828.0
2019-04-25 09:35:00,176.09,177.4,175.84,177.08,30237.0,176.09,177.4,175.84,177.08,30237.0
2019-04-25 09:40:00,177.08,177.53,176.38,176.48,20474.0,177.08,177.53,176.38,176.48,20474.0
2019-04-25 09:45:00,176.51,177.77,176.12,177.59,19725.0,176.51,177.77,176.12,177.59,19725.0
2019-04-25 09:50:00,177.65,178.09,177.62,177.91,29958.0,177.65,178.09,177.62,177.91,29958.0
2019-04-25 09:55:00,177.88,177.98,177.33,177.33,22990.0,177.88,177.98,177.33,177.33,22990.0
2019-04-25 10:00:00,177.34,177.34,175.86,175.92,42028.0,177.34,177.34,175.86,175.92,42028.0
2019-04-25 10:05:00,175.9,176.37,175.87,176.22,18662.0,175.9,176.37,175.87,176.22,18662.0
2019-04-25 10:10:00,176.22,176.62,176.2,176.42,14698.0,176.22,176.62,176.2,176.42,14698.0
2019-04-25 10:15:00,176.38,176.52,175.76,175.91,24252.0,176.38,176.52,175.76,175.91,24252.0
2019-04-25 10:20:00,175.93,175.93,174.95,175.07,25970.0,175.93,175.93,174.95,175.07,25970.0
2019-04-25 10:25:00,175.06,175.35,174.92,175.03,36377.0,175.06,175.35,174.92,175.03,36377.0
2019-04-25 10:30:00,175.06,175.92,174.91,175.92,19100.0,175.06,175.92,174.91,175.92,19100.0
2019-04-25 10:35:00,175.93,176.75,175.82,176.67,9400.0,175.93,176.75,175.82,176.67,9400.0
2019-04-25 10:40:00,176.75,178.04,176.75,178.01,27603.0,176.75,178.04,176.75,178.01,27603.0
2019-04-25 10:45:00,177.92,178.07,177.76,177.93,36302.0,177.92,178.07,177.76,177.93,36302.0
2019-04-25 10:50:00,177.94,178.06,177.78,177.89,34818.0,177.94,178.06,177.78,177.89,34818.0
2019-04-25 10:55:00,177.84,178.6,177.78,178.39,25141.0,177.84,178.6,177.78,178.39,25141.0
2019-04-25 11:00:00,178.4,178.98,178.33,178.73,26607.0,178.4,178.98,178.33,178.73,26607.0
2019-04-25 11:05:00,178.67,178.85,178.48,178.68,6301.0,178.67,178.85,178.48,178.68,6301.0
2019-04-25 11:10:00,178.68,178.77,178.1,178.22,8690.0,178.68,178.77,178.1,178.22,8690.0
2019-04-25 11:15:00,178.15,178.28,177.97,178.23,3500.0,178.15,178.28,177.97,178.23,3500.0
2019-04-25 11:20:00,178.33,178.48,178.22,178.22,6219.0,178.33,178.48,178.22,178.22,6219.0
2019-04-25 11:25:00,178.26,178.54,178.19,178.5,12750.0,178.26,178.54,178.19,178.5,12750.0
2019-04-25 11:30:00,178.5,178.62,178.39,178.43,5661.0,178.5,178.62,178.39,178.43,5661.0
2019-04-25 11:35:00,178.39,178.87,178.37,178.87,6022.0,178.39,178.87,178.37,178.87,6022.0
2019-04-25 11:40:00,178.82,179.0,178.74,178.78,20648.0,178.82,179.0,178.74,178.78,20648.0
2019-04-25 11:45:00,178.74,178.82,178.42,178.49,7682.0,178.74,178.82,178.42,178.49,7682.0
2019-04-25 11:50:00,178.45,178.47,178.2,178.24,12035.0,178.45,178.47,178.2,178.24,12035.0
2019-04-25 11:55:00,178.24,178.28,177.72,177.72,4847.0,178.24,178.28,177.72,177.72,4847.0
2019-04-25 12:00:00,177.78,178.34,177.78,178.09,12346.0,177.78,178.34,177.78,178.09,12346.0
2019-04-25 12:05:00,178.05,178.05,177.48,177.76,10753.0,178.05,178.05,177.48,177.76,10753.0
2019-04-25 12:10:00,177.76,177.84,177.11,177.22,11930.0,177.76,177.84,177.11,177.22,11930.0
2019-04-25 12:15:00,177.35,177.81,177.35,177.69,8815.0,177.35,177.81,177.35,177.69,8815.0
2019-04-25 12:20:00,177.64,177.64,177.34,177.46,18882.0,177.64,177.64,177.34,177.46,18882.0
2019-04-25 12:25:00,177.42,177.64,177.06,177.09,22521.0,177.42,177.64,177.06,177.09,22521.0
2019-04-25 12:30:00,177.13,177.5,177.09,177.2,31052.0,177.13,177.5,177.09,177.2,31052.0
2019-04-25 12:35:00,177.21,177.29,177.04,177.19,15365.0,177.21,177.29,177.04,177.19,15365.0
2019-04-25 12:40:00,177.19,177.19,176.4,176.68,6017.0,177.19,177.19,176.4,176.68,6017.0
2019-04-25 12:45:00,176.71,176.88,176.58,176.81,28550.0,176.71,176.88,176.58,176.81,28550.0
2019-04-25 12:50:00,176.76,176.91,176.61,176.75,17221.0,176.76,176.91,176.61,176.75,17221.0
2019-04-25 12:55:00,176.85,176.93,176.77,176.92,7909.0,176.85,176.93,176.77,176.92,7909.0
2019-04-25 13:00:00,176.92,177.18,176.84,176.98,26398.0,176.92,177.18,176.84,176.98,26398.0
2019-04-25 13:05:00,177.0,177.01,176.45,176.59,14759.0,177.0,177.01,176.45,176.59,14759.0
2019-04-25 13:10:00,176.58,176.73,176.11,176.2,26223.0,176.58,176.73,176.11,176.2,26223.0
2019-04-25 13:15:00,176.22,176.65,176.2,176.57,6105.0,176.22,176.65,176.2,176.57,6105.0
2019-04-25 13:20:00,176.62,176.84,176.62,176.84,3022.0,176.62,176.84,176.62,176.84,3022.0
2019-04-25 13:25:00,176.83,177.16,176.79,177.13,6506.0,176.83,177.16,176.79,177.13,6506.0
2019-04-25 13:30:00,177.1,177.1,176.78,176.78,2479.0,177.1,177.1,176.78,176.78,2479.0
2019-04-25 13:35:00,176.84,176.88,176.67,176.75,11787.0,176.84,176.88,176.67,176.75,11787.0
2019-04-25 13:40:00,176.73,177.38,176.73,177.23,15535.0,176.73,177.38,176.73,177.23,15535.0
2019-04-25 13:45:00,177.24,177.68,177.19,177.49,10211.0,177.24,177.68,177.19,177.49,10211.0
2019-04-25 13:50:00,177.49,177.5,177.22,177.23,7010.0,177.49,177.5,177.22,177.23,7010.0
2019-04-25 13:55:00,177.23,177.23,177.14,177.16,5033.0,177.23,177.23,177.14,177.16,5033.0
2019-04-25 14:00:00,177.16,177.16,176.91,176.92,7200.0,177.16,177.16,176.91,176.92,7200.0
2019-04-25 14:05:00,176.92,177.01,176.82,176.92,7949.0,176.92,177.01,176.82,176.92,7949.0
2019-04-25 14:10:00,176.96,176.97,176.57,176.64,6350.0,176.96,176.97,176.57,176.64,6350.0
2019-04-25 14:15:00,176.64,176.73,176.53,176.67,4300.0,176.64,176.73,176.53,176.67,4300.0
2019-04-25 14:20:00,176.63,176.84,176.62,176.77,5613.0,176.63,176.84,176.62,176.77,5613.0
2019-04-25 14:25:00,176.77,176.77,176.68,176.7,3497.0,176.77,176.77,176.68,176.7,3497.0
2019-04-25 14:30:00,176.7,176.74,176.62,176.68,6817.0,176.7,176.74,176.62,176.68,6817.0
2019-04-25 14:35:00,176.68,177.11,176.67,177.11,8031.0,176.68,177.11,176.67,177.11,8031.0
2019-04-25 14:40:00,177.14,177.22,177.11,177.16,5086.0,177.14,177.22,177.11,177.16,5086.0
2019-04-25 14:45:00,177.18,177.37,177.16,177.25,9602.0,177.18,177.37,177.16,177.25,9602.0
2019-04-25 14:50:00,177.24,177.28,177.07,177.07,4703.0,177.24,177.28,177.07,177.07,4703.0
2019-04-25 14:55:00,177.04,177.04,176.55,176.55,9843.0,177.04,177.04,176.55,176.55,9843.0
2019-04-25 15:00:00,176.64,176.75,176.46,176.46,7003.0,176.64,176.75,176.46,176.46,7003.0
2019-04-25 15:05:00,176.4,176.4,176.04,176.14,7149.0,176.4,176.4,176.04,176.14,7149.0
2019-04-25 15:10:00,176.17,176.19,175.95,176.09,10587.0,176.17,176.19,175.95,176.09,10587.0
2019-04-25 15:15:00,176.13,176.42,176.12,176.42,6700.0,176.13,176.42,176.12,176.42,6700.0
2019-04-25 15:20:00,176.38,176.41,176.21,176.21,6100.0,176.38,176.41,176.21,176.21,6100.0
2019-04-25 15:25:00,176.25,176.5,176.25,176.41,10009.0,176.25,176.5,176.25,176.41,10009.0
2019-04-25 15:30:00,176.46,176.53,176.41,176.44,15556.0,176.46,176.53,176.41,176.44,15556.0
2019-04-25 15:35:00,176.43,176.52,176.13,176.14,19471.0,176.43,176.52,176.13,176.14,19471.0
2019-04-25 15:40:00,176.05,176.26,175.99,176.02,24604.0,176.05,176.26,175.99,176.02,24604.0
2019-04-25 15:45:00,175.96,176.08,175.67,175.75,46443.0,175.96,176.08,175.67,175.75,46443.0
2019-04-25 15:50:00,175.75,175.93,175.46,175.49,77321.0,175.75,175.93,175.46,175.49,77321.0
2019-04-25 15:55:00,175.5,175.84,175.42,175.84,72771.0,175.5,175.84,175.42,175.84,72771.0
2019-04-26 09:30:00,175.87,176.05,174.72,175.14,12633.0,175.87,176.05,174.72,175.14,12633.0
2019-04-26 09:35:00,175.52,176.07,175.02,175.06,7721.0,175.52,176.07,175.02,175.06,7721.0
2019-04-26 09:40:00,175.28,175.29,173.51,173.51,22787.0,175.28,175.29,173.51,173.51,22787.0
2019-04-26 09:45:00,173.67,174.11,173.51,173.9,65495.0,173.67,174.11,173.51,173.9,65495.0
2019-04-26 09:50:00,173.95,174.42,173.74,174.06,46048.0,173.95,174.42,173.74,174.06,46048.0
2019-04-26 09:55:00,174.06,174.07,173.12,173.13,24144.0,174.06,174.07,173.12,173.13,24144.0
2019-04-26 10:00:00,173.16,173.7,172.86,173.16,45024.0,173.16,173.7,172.86,173.16,45024.0
2019-04-26 10:05:00,173.42,174.14,173.23,173.81,44130.0,173.42,174.14,173.23,173.81,44130.0
2019-04-26 10:10:00,173.93,174.23,173.77,173.86,11615.0,173.93,174.23,173.77,173.86,11615.0
2019-04-26 10:15:00,173.74,174.1,173.46,173.5,29541.0,173.74,174.1,173.46,173.5,29541.0
2019-04-26 10:20:00,173.4,173.4,172.96,172.96,4831.0,173.4,173.4,172.96,172.96,4831.0
2019-04-26 10:25:00,172.96,172.96,171.93,172.28,40562.0,172.96,172.96,171.93,172.28,40562.0
2019-04-26 10:30:00,172.3,172.51,172.07,172.2,12961.0,172.3,172.51,172.07,172.2,12961.0
2019-04-26 10:35:00,172.2,172.28,172.0,172.04,17946.0,172.2,172.28,172.0,172.04,17946.0
2019-04-26 10:40:00,172.13,172.19,171.43,171.46,18912.0,172.13,172.19,171.43,171.46,18912.0
2019-04-26 10:45:00,171.34,172.27,171.26,172.16,48474.0,171.34,172.27,171.26,172.16,48474.0
2019-04-26 10:50:00,172.27,173.3,172.2,173.19,17779.0,172.27,173.3,172.2,173.19,17779.0
2019-04-26 10:55:00,173.19,173.59,172.84,173.25,18856.0,173.19,173.59,172.84,173.25,18856.0
2019-04-26 11:00:00,173.32,174.09,173.2,174.02,21232.0,173.32,174.09,173.2,174.02,21232.0
2019-04-26 11:05:00,174.02,174.75,174.02,174.57,13241.0,174.02,174.75,174.02,174.57,13241.0
2019-04-26 11:10:00,174.6,175.01,174.14,174.43,25828.0,174.6,175.01,174.14,174.43,25828.0
2019-04-26 11:15:00,174.47,174.81,174.01,174.02,14497.0,174.47,174.81,174.01,174.02,14497.0
2019-04-26 11:20:00,174.02,174.26,173.86,173.86,9100.0,174.02,174.26,173.86,173.86,9100.0
2019-04-26 11:25:00,173.78,173.89,173.42,173.56,8645.0,173.78,173.89,173.42,173.56,8645.0
2019-04-26 11:30:00,173.48,173.6,173.05,173.22,9624.0,173.48,173.6,173.05,173.22,9624.0
2019-04-26 11:35:00,173.22,173.54,173.01,173.45,14477.0,173.22,173.54,173.01,173.45,14477.0
2019-04-26 11:40:00,173.25,173.54,173.15,173.53,9354.0,173.25,173.54,173.15,173.53,9354.0
2019-04-26 11:45:00,173.5,173.81,173.35,173.35,7395.0,173.5,173.81,173.35,173.35,7395.0
2019-04-26 11:50:00,173.45,173.69,173.39,173.58,5558.0,173.45,173.69,173.39,173.58,5558.0
2019-04-26 11:55:00,173.58,173.89,173.51,173.75,5900.0,173.58,173.89,173.51,173.75,5900.0
2019-04-26 12:00:00,173.75,173.9,173.74,173.79,1900.0,173.75,173.9,173.74,173.79,1900.0
2019-04-26 12:05:00,173.97,174.09,173.85,173.92,19218.0,173.97,174.09,173.85,173.92,19218.0
2019-04-26 12:10:00,173.91,174.08,173.87,174.02,10443.0,173.91,174.08,173.87,174.02,10443.0
2019-04-26 12:15:00,174.03,174.03,173.8,173.91,4790.0,174.03,174.03,173.8,173.91,4790.0
2019-04-26 12:20:00,173.92,173.92,173.67,173.79,2825.0,173.92,173.92,173.67,173.79,2825.0
2019-04-26 12:25:00,173.77,173.79,173.67,173.71,3000.0,173.77,173.79,173.67,173.71,3000.0
2019-04-26 12:30:00,173.67,174.05,173.54,173.98,38356.0,173.67,174.05,173.54,173.98,38356.0
2019-04-26 12:35:00,174.07,174.11,173.96,174.0,7490.0,174.07,174.11,173.96,174.0,7490.0
2019-04-26 12:40:00,173.96,174.0,173.55,173.95,7556.0,173.96,174.0,173.55,173.95,7556.0
2019-04-26 12:45:00,174.0,174.0,173.54,173.69,16217.0,174.0,174.0,173.54,173.69,16217.0
2019-04-26 12:50:00,173.74,173.74,173.36,173.37,4100.0,173.74,173.74,173.36,173.37,4100.0
2019-04-26 12:55:00,173.37,173.4,173.22,173.4,3317.0,173.37,173.4,173.22,173.4,3317.0
2019-04-26 13:00:00,173.36,173.51,173.31,173.48,2900.0,173.36,173.51,173.31,173.48,2900.0
2019-04-26 13:05:00,173.51,174.0,173.51,173.85,35670.0,173.51,174.0,173.51,173.85,35670.0
2019-04-26 13:10:00,173.85,173.88,173.47,173.72,5620.0,173.85,173.88,173.47,173.72,5620.0
2019-04-26 13:15:00,173.73,173.82,173.4,173.54,10992.0,173.73,173.82,173.4,173.54,10992.0
2019-04-26 13:20:00,173.52,173.6,173.51,173.51,1400.0,173.52,173.6,173.51,173.51,1400.0
2019-04-26 13:25:00,173.54,173.56,173.47,173.51,3300.0,173.54,173.56,173.47,173.51,3300.0
2019-04-26 13:30:00,173.59,173.81,173.59,173.81,2000.0,173.59,173.81,173.59,173.81,2000.0
2019-04-26 13:35:00,173.77,173.83,173.53,173.83,6503.0,173.77,173.83,173.53,173.83,6503.0
2019-04-26 13:40:00,173.77,173.77,173.51,173.55,9975.0,173.77,173.77,173.51,173.55,9975.0
2019-04-26 13:45:00,173.53,173.71,173.52,173.54,4756.0,173.53,173.71,173.52,173.54,4756.0
2019-04-26 13:50:00,173.59,173.65,173.51,173.56,5000.0,173.59,173.65,173.51,173.56,5000.0
2019-04-26 13:55:00,173.61,173.66,173.45,173.45,5600.0,173.61,173.66,173.45,173.45,5600.0
2019-04-26 14:00:00,173.45,173.45,173.21,173.36,5000.0,173.45,173.45,173.21,173.36,5000.0
2019-04-26 14:05:00,173.38,173.45,173.21,173.22,5726.0,173.38,173.45,173.21,173.22,5726.0
2019-04-26 14:10:00,173.21,173.22,173.09,173.17,5409.0,173.21,173.22,173.09,173.17,5409.0
2019-04-26 14:15:00,173.17,173.19,172.85,173.09,8501.0,173.17,173.19,172.85,173.09,8501.0
2019-04-26 14:20:00,173.1,173.15,172.87,172.96,6698.0,173.1,173.15,172.87,172.96,6698.0
2019-04-26 14:25:00,172.94,172.96,172.75,172.83,3559.0,172.94,172.96,172.75,172.83,3559.0
2019-04-26 14:30:00,172.76,173.25,172.76,173.14,13698.0,172.76,173.25,172.76,173.14,13698.0
2019-04-26 14:35:00,173.22,173.3,172.89,173.0,18588.0,173.22,173.3,172.89,173.0,18588.0
2019-04-26 14:40:00,173.01,173.11,172.96,173.09,6741.0,173.01,173.11,172.96,173.09,6741.0
2019-04-26 14:45:00,173.09,173.09,172.95,172.96,4104.0,173.09,173.09,172.95,172.96,4104.0
2019-04-26 14:50:00,172.92,173.05,172.92,173.0,4720.0,172.92,173.05,172.92,173.0,4720.0
2019-04-26 14:55:00,172.97,173.04,172.87,172.87,8200.0,172.97,173.04,172.87,172.87,8200.0
2019-04-26 15:00:00,172.95,173.13,172.95,173.08,8324.0,172.95,173.13,172.95,173.08,8324.0
2019-04-26 15:05:00,173.04,173.15,172.83,173.02,28453.0,173.04,173.15,172.83,173.02,28453.0
2019-04-26 15:10:00,173.0,173.1,172.9,173.09,9353.0,173.0,173.1,172.9,173.09,9353.0
2019-04-26 15:15:00,173.09,173.3,172.97,173.3,7547.0,173.09,173.3,172.97,173.3,7547.0
2019-04-26 15:20:00,173.3,173.5,173.21,173.42,6825.0,173.3,173.5,173.21,173.42,6825.0
2019-04-26 15:25:00,173.45,173.6,173.43,173.43,5417.0,173.45,173.6,173.43,173.43,5417.0
2019-04-26 15:30:00,173.45,173.65,173.45,173.62,9711.0,173.45,173.65,173.45,173.62,9711.0
2019-04-26 15:35:00,173.62,173.76,173.56,173.67,16809.0,173.62,173.76,173.56,173.67,16809.0
2019-04-26 15:40:00,173.65,173.77,173.58,173.62,12433.0,173.65,173.77,173.58,173.62,12433.0
2019-04-26 15:45:00,173.62,173.7,173.58,173.65,13137.0,173.62,173.7,173.58,173.65,13137.0
2019-04-26 15:50:00,173.66,173.74,173.35,173.42,27836.0,173.66,173.74,173.35,173.42,27836.0
2019-04-26 15:55:00,173.42,173.87,173.39,173.87,60227.0,173.42,173.87,173.39,173.87,60227.0
2019-04-29 09:30:00,172.4,172.73,171.31,172.51,21608.0,172.4,172.73,171.31,172.51,21608.0
2019-04-29 09:35:00,172.7,173.45,172.27,172.75,10220.0,172.7,173.45,172.27,172.75,10220.0
2019-04-29 09:40:00,172.71,172.71,171.82,171.97,84500.0,172.71,172.71,171.82,171.97,84500.0
2019-04-29 09:45:00,171.83,172.13,171.52,172.08,61464.0,171.83,172.13,171.52,172.08,61464.0
2019-04-29 09:50:00,172.07,172.68,171.54,172.45,65012.0,172.07,172.68,171.54,172.45,65012.0
2019-04-29 09:55:00,172.59,173.12,172.59,172.7,9165.0,172.59,173.12,172.59,172.7,9165.0
2019-04-29 10:00:00,172.69,173.22,172.55,172.71,10192.0,172.69,173.22,172.55,172.71,10192.0
2019-04-29 10:05:00,172.64,172.87,172.53,172.54,7954.0,172.64,172.87,172.53,172.54,7954.0
2019-04-29 10:10:00,172.56,172.72,172.51,172.51,4550.0,172.56,172.72,172.51,172.51,4550.0
2019-04-29 10:15:00,172.34,172.42,172.2,172.36,8220.0,172.34,172.42,172.2,172.36,8220.0
2019-04-29 10:20:00,172.27,172.67,172.26,172.35,4100.0,172.27,172.67,172.26,172.35,4100.0
2019-04-29 10:25:00,172.39,172.51,172.29,172.29,3400.0,172.39,172.51,172.29,172.29,3400.0
2019-04-29 10:30:00,172.28,172.5,172.15,172.42,12070.0,172.28,172.5,172.15,172.42,12070.0
2019-04-29 10:35:00,172.34,172.68,172.27,172.39,9536.0,172.34,172.68,172.27,172.39,9536.0
2019-04-29 10:40:00,172.48,172.54,172.31,172.39,3300.0,172.48,172.54,172.31,172.39,3300.0
2019-04-29 10:45:00,172.39,172.46,172.21,172.39,3050.0,172.39,172.46,172.21,172.39,3050.0
2019-04-29 10:50:00,172.27,172.3,172.05,172.05,3782.0,172.27,172.3,172.05,172.05,3782.0
2019-04-29 10:55:00,171.97,172.3,171.97,172.23,7630.0,171.97,172.3,171.97,172.23,7630.0
2019-04-29 11:00:00,172.2,172.25,171.86,171.92,20578.0,172.2,172.25,171.86,171.92,20578.0
2019-04-29 11:05:00,171.93,172.41,171.87,172.04,6976.0,171.93,172.41,171.87,172.04,6976.0
2019-04-29 11:10:00,172.04,172.12,171.94,172.03,7850.0,172.04,172.12,171.94,172.03,7850.0
2019-04-29 11:15:00,172.07,172.24,171.5,171.51,26817.0,172.07,172.24,171.5,171.51,26817.0
2019-04-29 11:20:00,171.3,171.74,171.29,171.6,26157.0,171.3,171.74,171.29,171.6,26157.0
2019-04-29 11:25:00,171.64,172.0,171.48,171.48,77362.0,171.64,172.0,171.48,171.48,77362.0
2019-04-29 11:30:00,171.31,171.42,171.24,171.3,5252.0,171.31,171.42,171.24,171.3,5252.0
2019-04-29 11:35:00,171.26,171.32,171.09,171.17,24989.0,171.26,171.32,171.09,171.17,24989.0
2019-04-29 11:40:00,171.1,171.15,171.0,171.05,6180.0,171.1,171.15,171.0,171.05,6180.0
2019-04-29 11:45:00,171.02,171.12,170.85,171.12,5604.0,171.02,171.12,170.85,171.12,5604.0
2019-04-29 11:50:00,171.1,171.21,170.67,170.72,14403.0,171.1,171.21,170.67,170.72,14403.0
2019-04-29 11:55:00,170.69,170.72,169.95,170.28,26194.0,170.69,170.72,169.95,170.28,26194.0
2019-04-29 12:00:00,170.29,170.32,169.97,170.17,28003.0,170.29,170.32,169.97,170.17,28003.0
2019-04-29 12:05:00,170.14,170.28,169.98,170.08,5804.0,170.14,170.28,169.98,170.08,5804.0
2019-04-29 12:10:00,170.13,170.25,170.0,170.25,14217.0,170.13,170.25,170.0,170.25,14217.0
2019-04-29 12:15:00,170.17,170.25,170.08,170.12,8782.0,170.17,170.25,170.08,170.12,8782.0
2019-04-29 12:20:00,170.15,170.5,170.13,170.46,19166.0,170.15,170.5,170.13,170.46,19166.0
2019-04-29 12:25:00,170.46,170.7,170.46,170.7,9791.0,170.46,170.7,170.46,170.7,9791.0
2019-04-29 12:30:00,170.72,170.86,170.55,170.55,11095.0,170.72,170.86,170.55,170.55,11095.0
2019-04-29 12:35:00,170.55,170.64,170.53,170.62,5059.0,170.55,170.64,170.53,170.62,5059.0
2019-04-29 12:40:00,170.62,170.62,170.44,170.45,10999.0,170.62,170.62,170.44,170.45,10999.0
2019-04-29 12:45:00,170.49,170.6,170.32,170.57,30434.0,170.49,170.6,170.32,170.57,30434.0
2019-04-29 12:50:00,170.56,170.75,170.48,170.53,18186.0,170.56,170.75,170.48,170.53,18186.0
2019-04-29 12:55:00,170.54,170.54,170.3,170.39,4370.0,170.54,170.54,170.3,170.39,4370.0
2019-04-29 13:00:00,170.5,170.6,170.44,170.51,4678.0,170.5,170.6,170.44,170.51,4678.0
2019-04-29 13:05:00,170.4,170.47,170.1,170.12,12797.0,170.4,170.47,170.1,170.12,12797.0
2019-04-29 13:10:00,170.15,170.21,170.1,170.15,4782.0,170.15,170.21,170.1,170.15,4782.0
2019-04-29 13:15:00,170.15,170.38,170.07,170.07,11249.0,170.15,170.38,170.07,170.07,11249.0
2019-04-29 13:20:00,170.06,170.75,170.06,170.74,20404.0,170.06,170.75,170.06,170.74,20404.0
2019-04-29 13:25:00,170.75,170.96,170.72,170.96,10256.0,170.75,170.96,170.72,170.96,10256.0
2019-04-29 13:30:00,170.84,171.0,170.74,171.0,4552.0,170.84,171.0,170.74,171.0,4552.0
2019-04-29 13:35:00,170.96,171.0,170.8,170.86,3204.0,170.96,171.0,170.8,170.86,3204.0
2019-04-29 13:40:00,170.87,170.95,170.81,170.89,5063.0,170.87,170.95,170.81,170.89,5063.0
2019-04-29 13:45:00,170.94,171.0,170.88,170.95,5018.0,170.94,171.0,170.88,170.95,5018.0
2019-04-29 13:50:00,171.03,171.21,171.02,171.21,2756.0,171.03,171.21,171.02,171.21,2756.0
2019-04-29 13:55:00,171.16,171.2,170.94,171.01,9461.0,171.16,171.2,170.94,171.01,9461.0
2019-04-29 14:00:00,171.08,171.12,170.98,171.12,1840.0,171.08,171.12,170.98,171.12,1840.0
2019-04-29 14:05:00,171.1,171.27,171.07,171.26,3385.0,171.1,171.27,171.07,171.26,3385.0
2019-04-29 14:10:00,171.24,171.24,171.06,171.09,13776.0,171.24,171.24,171.06,171.09,13776.0
2019-04-29 14:15:00,171.13,171.34,171.03,171.31,4722.0,171.13,171.34,171.03,171.31,4722.0
2019-04-29 14:20:00,171.27,171.3,170.94,171.0,11674.0,171.27,171.3,170.94,171.0,11674.0
2019-04-29 14:25:00,170.97,170.98,170.85,170.85,3693.0,170.97,170.98,170.85,170.85,3693.0
2019-04-29 14:30:00,170.91,170.96,170.73,170.77,5729.0,170.91,170.96,170.73,170.77,5729.0
2019-04-29 14:35:00,170.82,171.02,170.82,170.98,3651.0,170.82,171.02,170.82,170.98,3651.0
2019-04-29 14:40:00,170.97,170.97,170.73,170.74,6061.0,170.97,170.97,170.73,170.74,6061.0
2019-04-29 14:45:00,170.78,170.89,170.73,170.75,3901.0,170.78,170.89,170.73,170.75,3901.0
2019-04-29 14:50:00,170.8,170.9,170.77,170.9,3963.0,170.8,170.9,170.77,170.9,3963.0
2019-04-29 14:55:00,170.93,171.19,170.92,170.96,7848.0,170.93,171.19,170.92,170.96,7848.0
2019-04-29 15:00:00,171.0,171.1,170.9,170.93,10102.0,171.0,171.1,170.9,170.93,10102.0
2019-04-29 15:05:00,170.96,170.97,170.76,170.81,6339.0,170.96,170.97,170.76,170.81,6339.0
2019-04-29 15:10:00,170.81,170.83,170.71,170.73,7700.0,170.81,170.83,170.71,170.73,7700.0
2019-04-29 15:15:00,170.71,170.71,170.5,170.62,10356.0,170.71,170.71,170.5,170.62,10356.0
2019-04-29 15:20:00,170.62,170.71,170.42,170.52,15764.0,170.62,170.71,170.42,170.52,15764.0
2019-04-29 15:25:00,170.56,170.68,170.45,170.62,5602.0,170.56,170.68,170.45,170.62,5602.0
2019-04-29 15:30:00,170.66,170.74,170.56,170.72,6026.0,170.66,170.74,170.56,170.72,6026.0
2019-04-29 15:35:00,170.76,171.17,170.76,171.14,15734.0,170.76,171.17,170.76,171.14,15734.0
2019-04-29 15:40:00,171.2,171.44,171.19,171.3,11665.0,171.2,171.44,171.19,171.3,11665.0
2019-04-29 15:45:00,171.27,171.32,170.88,171.0,35731.0,171.27,171.32,170.88,171.0,35731.0
2019-04-29 15:50:00,171.0,171.15,170.75,170.99,45899.0,171.0,171.15,170.75,170.99,45899.0
2019-04-29 15:55:00,171.0,171.4,170.94,171.31,48113.0,171.0,171.4,170.94,171.31,48113.0
2019-04-30 09:30:00,171.52,172.12,171.2,171.2,10142.0,171.52,172.12,171.2,171.2,10142.0
2019-04-30 09:35:00,170.97,171.04,170.3,170.33,4200.0,170.97,171.04,170.3,170.33,4200.0
2019-04-30 09:40:00,170.62,170.62,169.93,169.96,8781.0,170.62,170.62,169.93,169.96,8781.0
2019-04-30 09:45:00,170.11,170.15,169.67,169.87,8811.0,170.11,170.15,169.67,169.87,8811.0
2019-04-30 09:50:00,169.83,170.06,169.71,169.73,8124.0,169.83,170.06,169.71,169.73,8124.0
2019-04-30 09:55:00,169.77,169.89,169.36,169.8,9589.0,169.77,169.89,169.36,169.8,9589.0
2019-04-30 10:00:00,169.84,170.12,169.65,169.81,8357.0,169.84,170.12,169.65,169.81,8357.0
2019-04-30 10:05:00,169.87,169.96,169.68,169.91,24062.0,169.87,169.96,169.68,169.91,24062.0
2019-04-30 10:10:00,169.95,170.07,169.81,169.85,17970.0,169.95,170.07,169.81,169.85,17970.0
2019-04-30 10:15:00,169.87,169.87,169.6,169.79,5606.0,169.87,169.87,169.6,169.79,5606.0
2019-04-30 10:20:00,169.73,170.0,169.71,169.86,2825.0,169.73,170.0,169.71,169.86,2825.0
2019-04-30 10:25:00,169.7,169.96,169.7,169.77,4198.0,169.7,169.96,169.7,169.77,4198.0
2019-04-30 10:30:00,169.77,170.02,169.76,169.98,4421.0,169.77,170.02,169.76,169.98,4421.0
2019-04-30 10:35:00,169.87,170.0,169.56,169.63,5970.0,169.87,170.0,169.56,169.63,5970.0
2019-04-30 10:40:00,169.68,169.74,169.58,169.7,18597.0,169.68,169.74,169.58,169.7,18597.0
2019-04-30 10:45:00,169.71,169.72,169.39,169.47,5225.0,169.71,169.72,169.39,169.47,5225.0
2019-04-30 10:50:00,169.44,169.44,169.14,169.25,4738.0,169.44,169.44,169.14,169.25,4738.0
2019-04-30 10:55:00,169.27,169.27,168.87,168.94,14704.0,169.27,169.27,168.87,168.94,14704.0
2019-04-30 11:00:00,168.91,168.91,168.39,168.45,7326.0,168.91,168.91,168.39,168.45,7326.0
2019-04-30 11:05:00,168.44,168.47,167.85,167.88,8823.0,168.44,168.47,167.85,167.88,8823.0
2019-04-30 11:10:00,167.84,168.15,167.84,168.03,18268.0,167.84,168.15,167.84,168.03,18268.0
2019-04-30 11:15:00,168.02,168.23,167.92,168.18,10701.0,168.02,168.23,167.92,168.18,10701.0
2019-04-30 11:20:00,168.31,168.33,167.94,168.22,10627.0,168.31,168.33,167.94,168.22,10627.0
2019-04-30 11:25:00,168.14,168.17,167.81,167.94,2945.0,168.14,168.17,167.81,167.94,2945.0
2019-04-30 11:30:00,167.75,168.1,167.75,167.77,30207.0,167.75,168.1,167.75,167.77,30207.0
2019-04-30 11:35:00,167.86,168.67,167.81,168.35,47263.0,167.86,168.67,167.81,168.35,47263.0
2019-04-30 11:40:00,168.36,169.09,168.3,169.09,12736.0,168.36,169.09,168.3,169.09,12736.0
2019-04-30 11:45:00,168.99,169.18,168.9,169.18,7110.0,168.99,169.18,168.9,169.18,7110.0
2019-04-30 11:50:00,169.13,169.35,168.81,169.01,12148.0,169.13,169.35,168.81,169.01,12148.0
2019-04-30 11:55:00,169.25,169.25,168.78,168.78,3979.0,169.25,169.25,168.78,168.78,3979.0
2019-04-30 12:00:00,168.84,169.18,168.84,169.1,8630.0,168.84,169.18,168.84,169.1,8630.0
2019-04-30 12:05:00,169.17,169.22,168.87,169.22,30019.0,169.17,169.22,168.87,169.22,30019.0
2019-04-30 12:10:00,169.33,170.04,169.24,169.99,5674.0,169.33,170.04,169.24,169.99,5674.0
2019-04-30 12:15:00,169.92,170.01,169.79,170.01,1813.0,169.92,170.01,169.79,170.01,1813.0
2019-04-30 12:20:00,169.94,169.95,169.73,169.85,3342.0,169.94,169.95,169.73,169.85,3342.0
2019-04-30 12:25:00,169.84,169.85,169.62,169.64,16262.0,169.84,169.85,169.62,169.64,16262.0
2019-04-30 12:30:00,169.66,170.05,169.62,170.05,5257.0,169.66,170.05,169.62,170.05,5257.0
2019-04-30 12:35:00,169.96,170.13,169.91,169.96,4195.0,169.96,170.13,169.91,169.96,4195.0
2019-04-30 12:40:00,169.96,170.27,169.96,170.1,4066.0,169.96,170.27,169.96,170.1,4066.0
2019-04-30 12:45:00,170.07,170.1,169.78,169.79,8055.0,170.07,170.1,169.78,169.79,8055.0
2019-04-30 12:50:00,169.77,170.01,169.76,169.88,3000.0,169.77,170.01,169.76,169.88,3000.0
2019-04-30 12:55:00,169.87,169.87,169.5,169.64,7226.0,169.87,169.87,169.5,169.64,7226.0
2019-04-30 13:00:00,169.66,169.72,169.41,169.49,8729.0,169.66,169.72,169.41,169.49,8729.0
2019-04-30 13:05:00,169.43,169.43,169.13,169.14,10016.0,169.43,169.43,169.13,169.14,10016.0
2019-04-30 13:10:00,169.1,169.1,168.64,168.97,5362.0,169.1,169.1,168.64,168.97,5362.0
2019-04-30 13:15:00,169.03,169.22,168.87,169.18,10212.0,169.03,169.22,168.87,169.18,10212.0
2019-04-30 13:20:00,169.28,169.35,169.14,169.15,4454.0,169.28,169.35,169.14,169.15,4454.0
2019-04-30 13:25:00,169.15,169.18,168.88,169.06,6171.0,169.15,169.18,168.88,169.06,6171.0
2019-04-30 13:30:00,169.05,169.1,168.83,168.89,4779.0,169.05,169.1,168.83,168.89,4779.0
2019-04-30 13:35:00,168.97,169.09,168.88,169.09,4040.0,168.97,169.09,168.88,169.09,4040.0
2019-04-30 13:40:00,169.1,169.36,169.1,169.36,3200.0,169.1,169.36,169.1,169.36,3200.0
2019-04-30 13:45:00,169.36,169.41,169.29,169.34,3685.0,169.36,169.41,169.29,169.34,3685.0
2019-04-30 13:50:00,169.39,169.39,169.18,169.18,5341.0,169.39,169.39,169.18,169.18,5341.0
2019-04-30 13:55:00,169.19,169.24,169.08,169.14,12338.0,169.19,169.24,169.08,169.14,12338.0
2019-04-30 14:00:00,169.1,169.1,168.97,169.04,4100.0,169.1,169.1,168.97,169.04,4100.0
2019-04-30 14:05:00,169.06,169.06,168.87,168.88,6197.0,169.06,169.06,168.87,168.88,6197.0
2019-04-30 14:10:00,168.83,168.86,168.7,168.8,7189.0,168.83,168.86,168.7,168.8,7189.0
2019-04-30 14:15:00,168.76,168.79,168.68,168.68,6604.0,168.76,168.79,168.68,168.68,6604.0
2019-04-30 14:20:00,168.7,168.71,168.58,168.69,7119.0,168.7,168.71,168.58,168.69,7119.0
2019-04-30 14:25:00,168.71,168.72,168.58,168.68,3724.0,168.71,168.72,168.58,168.68,3724.0
2019-04-30 14:30:00,168.63,168.71,168.52,168.58,6553.0,168.63,168.71,168.52,168.58,6553.0
2019-04-30 14:35:00,168.59,168.69,168.53,168.64,2700.0,168.59,168.69,168.53,168.64,2700.0
2019-04-30 14:40:00,168.63,168.67,168.43,168.53,24141.0,168.63,168.67,168.43,168.53,24141.0
2019-04-30 14:45:00,168.59,168.85,168.56,168.83,21400.0,168.59,168.85,168.56,168.83,21400.0
2019-04-30 14:50:00,168.82,169.38,168.75,169.33,51869.0,168.82,169.38,168.75,169.33,51869.0
2019-04-30 14:55:00,169.27,169.39,169.21,169.37,10509.0,169.27,169.39,169.21,169.37,10509.0
2019-04-30 15:00:00,169.37,169.52,169.3,169.52,24656.0,169.37,169.52,169.3,169.52,24656.0
2019-04-30 15:05:00,169.54,169.71,169.5,169.67,52634.0,169.54,169.71,169.5,169.67,52634.0
2019-04-30 15:10:00,169.7,169.88,169.7,169.74,10664.0,169.7,169.88,169.7,169.74,10664.0
2019-04-30 15:15:00,169.74,169.76,169.33,169.49,27401.0,169.74,169.76,169.33,169.49,27401.0
2019-04-30 15:20:00,169.41,169.41,169.21,169.28,22748.0,169.41,169.41,169.21,169.28,22748.0
2019-04-30 15:25:00,169.28,169.28,168.9,168.91,20760.0,169.28,169.28,168.9,168.91,20760.0
2019-04-30 15:30:00,168.89,169.04,168.87,169.0,14956.0,168.89,169.04,168.87,169.0,14956.0
2019-04-30 15:35:00,169.02,169.1,168.92,168.93,15060.0,169.02,169.1,168.92,168.93,15060.0
2019-04-30 15:40:00,168.92,169.0,168.72,168.72,16253.0,168.92,169.0,168.72,168.72,16253.0
2019-04-30 15:45:00,168.68,169.01,168.67,168.97,30443.0,168.68,169.01,168.67,168.97,30443.0
2019-04-30 15:50:00,169.01,169.19,168.96,169.19,26287.0,169.01,169.19,168.96,169.19,26287.0
2019-04-30 15:55:00,169.17,169.71,169.08,169.13,73431.0,169.17,169.71,169.08,169.13,73431.0
2019-05-01 09:30:00,168.92,168.92,168.44,168.63,6613.0,168.92,168.92,168.44,168.63,6613.0
2019-05-01 09:35:00,168.7,168.7,167.52,168.43,7833.0,168.7,168.7,167.52,168.43,7833.0
2019-05-01 09:40:00,168.43,168.44,167.29,167.29,13873.0,168.43,168.44,167.29,167.29,13873.0
2019-05-01 09:45:00,167.31,168.15,167.31,167.85,14956.0,167.31,168.15,167.31,167.85,14956.0
2019-05-01 09:50:00,167.9,168.06,167.58,167.86,8300.0,167.9,168.06,167.58,167.86,8300.0
2019-05-01 09:55:00,167.9,168.04,167.64,167.93,28503.0,167.9,168.04,167.64,167.93,28503.0
2019-05-01 10:00:00,167.69,168.02,167.52,167.8,12632.0,167.69,168.02,167.52,167.8,12632.0
2019-05-01 10:05:00,167.85,168.19,167.75,168.13,4927.0,167.85,168.19,167.75,168.13,4927.0
2019-05-01 10:10:00,168.22,168.29,167.98,168.04,4858.0,168.22,168.29,167.98,168.04,4858.0
2019-05-01 10:15:00,168.1,168.27,167.94,168.02,3544.0,168.1,168.27,167.94,168.02,3544.0
2019-05-01 10:20:00,168.04,168.12,167.88,168.12,4623.0,168.04,168.12,167.88,168.12,4623.0
2019-05-01 10:25:00,168.22,168.3,168.03,168.09,7852.0,168.22,168.3,168.03,168.09,7852.0
2019-05-01 10:30:00,168.1,168.12,167.99,167.99,1104.0,168.1,168.12,167.99,167.99,1104.0
2019-05-01 10:35:00,167.99,168.24,167.99,168.06,46154.0,167.99,168.24,167.99,168.06,46154.0
2019-05-01 10:40:00,168.14,168.21,168.03,168.08,7861.0,168.14,168.21,168.03,168.08,7861.0
2019-05-01 10:45:00,168.04,168.11,167.54,167.87,15423.0,168.04,168.11,167.54,167.87,15423.0
2019-05-01 10:50:00,167.8,167.96,167.79,167.96,1600.0,167.8,167.96,167.79,167.96,1600.0
2019-05-01 10:55:00,168.0,168.66,168.0,168.36,5336.0,168.0,168.66,168.0,168.36,5336.0
2019-05-01 11:00:00,168.3,168.53,168.05,168.53,23565.0,168.3,168.53,168.05,168.53,23565.0
2019-05-01 11:05:00,168.53,168.74,168.42,168.46,4502.0,168.53,168.74,168.42,168.46,4502.0
2019-05-01 11:10:00,168.49,168.86,168.48,168.86,3630.0,168.49,168.86,168.48,168.86,3630.0
2019-05-01 11:15:00,168.89,169.04,168.63,168.71,4850.0,168.89,169.04,168.63,168.71,4850.0
2019-05-01 11:20:00,168.54,168.84,168.54,168.64,2589.0,168.54,168.84,168.54,168.64,2589.0
2019-05-01 11:25:00,168.54,168.72,167.81,167.81,13815.0,168.54,168.72,167.81,167.81,13815.0
2019-05-01 11:30:00,167.8,167.82,167.38,167.78,20335.0,167.8,167.82,167.38,167.78,20335.0
2019-05-01 11:35:00,167.8,168.34,167.78,168.28,6700.0,167.8,168.34,167.78,168.28,6700.0
2019-05-01 11:40:00,168.22,168.3,168.15,168.3,11100.0,168.22,168.3,168.15,168.3,11100.0
2019-05-01 11:45:00,168.21,168.68,168.21,168.52,27233.0,168.21,168.68,168.21,168.52,27233.0
2019-05-01 11:50:00,168.51,168.87,168.51,168.86,31649.0,168.51,168.87,168.51,168.86,31649.0
2019-05-01 11:55:00,168.86,168.97,168.73,168.76,10759.0,168.86,168.97,168.73,168.76,10759.0
2019-05-01 12:00:00,168.83,169.15,168.75,169.15,2753.0,168.83,169.15,168.75,169.15,2753.0
2019-05-01 12:05:00,169.16,169.44,169.16,169.25,1965.0,169.16,169.44,169.16,169.25,1965.0
2019-05-01 12:10:00,169.16,169.65,169.16,169.65,1896.0,169.16,169.65,169.16,169.65,1896.0
2019-05-01 12:15:00,169.65,169.81,169.58,169.71,1675.0,169.65,169.81,169.58,169.71,1675.0
2019-05-01 12:20:00,169.69,169.93,169.64,169.93,2689.0,169.69,169.93,169.64,169.93,2689.0
2019-05-01 12:25:00,169.77,169.91,169.49,169.79,3872.0,169.77,169.91,169.49,169.79,3872.0
2019-05-01 12:30:00,169.81,169.83,169.53,169.73,10316.0,169.81,169.83,169.53,169.73,10316.0
2019-05-01 12:35:00,169.73,169.73,169.48,169.53,5058.0,169.73,169.73,169.48,169.53,5058.0
2019-05-01 12:40:00,169.51,169.76,169.45,169.76,3700.0,169.51,169.76,169.45,169.76,3700.0
2019-05-01 12:45:00,169.76,169.79,169.51,169.79,1655.0,169.76,169.79,169.51,169.79,1655.0
2019-05-01 12:50:00,169.59,169.74,169.58,169.74,2116.0,169.59,169.74,169.58,169.74,2116.0
2019-05-01 12:55:00,169.65,169.75,169.64,169.72,1200.0,169.65,169.75,169.64,169.72,1200.0
2019-05-01 13:00:00,169.74,169.85,169.43,169.51,8283.0,169.74,169.85,169.43,169.51,8283.0
2019-05-01 13:05:00,169.5,169.63,169.5,169.63,2405.0,169.5,169.63,169.5,169.63,2405.0
2019-05-01 13:10:00,169.57,169.85,169.42,169.85,3218.0,169.57,169.85,169.42,169.85,3218.0
2019-05-01 13:15:00,169.69,169.82,169.52,169.63,2300.0,169.69,169.82,169.52,169.63,2300.0
2019-05-01 13:20:00,169.62,169.62,169.35,169.52,3165.0,169.62,169.62,169.35,169.52,3165.0
2019-05-01 13:25:00,169.52,169.89,169.51,169.79,1300.0,169.52,169.89,169.51,169.79,1300.0
2019-05-01 13:30:00,169.84,170.1,169.84,170.1,1453.0,169.84,170.1,169.84,170.1,1453.0
2019-05-01 13:35:00,170.0,170.25,169.98,170.19,2867.0,170.0,170.25,169.98,170.19,2867.0
2019-05-01 13:40:00,170.07,170.09,170.07,170.09,800.0,170.07,170.09,170.07,170.09,800.0
2019-05-01 13:45:00,170.03,170.04,169.86,169.98,4643.0,170.03,170.04,169.86,169.98,4643.0
2019-05-01 13:50:00,170.0,170.23,170.0,170.2,2489.0,170.0,170.23,170.0,170.2,2489.0
2019-05-01 13:55:00,170.21,170.22,169.8,169.8,10473.0,170.21,170.22,169.8,169.8,10473.0
2019-05-01 14:00:00,169.89,170.17,169.73,170.17,4228.0,169.89,170.17,169.73,170.17,4228.0
2019-05-01 14:05:00,170.31,170.48,170.18,170.48,1100.0,170.31,170.48,170.18,170.48,1100.0
2019-05-01 14:10:00,170.48,170.78,170.48,170.55,2140.0,170.48,170.78,170.48,170.55,2140.0
2019-05-01 14:15:00,170.54,170.56,170.25,170.3,5778.0,170.54,170.56,170.25,170.3,5778.0
2019-05-01 14:20:00,170.18,170.36,170.18,170.25,6890.0,170.18,170.36,170.18,170.25,6890.0
2019-05-01 14:25:00,170.34,170.4,170.23,170.4,1400.0,170.34,170.4,170.23,170.4,1400.0
2019-05-01 14:30:00,170.36,170.58,170.3,170.58,2800.0,170.36,170.58,170.3,170.58,2800.0
2019-05-01 14:35:00,170.56,170.65,170.02,170.02,3931.0,170.56,170.65,170.02,170.02,3931.0
2019-05-01 14:40:00,169.95,170.23,169.75,170.23,2500.0,169.95,170.23,169.75,170.23,2500.0
2019-05-01 14:45:00,170.23,170.43,169.92,169.92,4030.0,170.23,170.43,169.92,169.92,4030.0
2019-05-01 14:50:00,169.92,170.5,169.92,170.5,6216.0,169.92,170.5,169.92,170.5,6216.0
2019-05-01 14:55:00,170.5,170.5,170.23,170.38,5534.0,170.5,170.5,170.23,170.38,5534.0
2019-05-01 15:00:00,170.32,170.4,170.11,170.17,4534.0,170.32,170.4,170.11,170.17,4534.0
2019-05-01 15:05:00,170.2,170.22,170.04,170.1,2366.0,170.2,170.22,170.04,170.1,2366.0
2019-05-01 15:10:00,170.14,170.42,169.98,170.35,6101.0,170.14,170.42,169.98,170.35,6101.0
2019-05-01 15:15:00,170.43,170.71,170.4,170.71,4076.0,170.43,170.71,170.4,170.71,4076.0
2019-05-01 15:20:00,170.72,170.72,170.35,170.35,8121.0,170.72,170.72,170.35,170.35,8121.0
2019-05-01 15:25:00,170.32,170.48,170.26,170.28,8898.0,170.32,170.48,170.26,170.28,8898.0
2019-05-01 15:30:00,170.29,170.31,170.02,170.25,9223.0,170.29,170.31,170.02,170.25,9223.0
2019-05-01 15:35:00,170.28,170.43,170.28,170.32,5444.0,170.28,170.43,170.28,170.32,5444.0
2019-05-01 15:40:00,170.3,170.34,170.21,170.3,12086.0,170.3,170.34,170.21,170.3,12086.0
2019-05-01 15:45:00,170.29,170.32,170.1,170.22,20591.0,170.29,170.32,170.1,170.22,20591.0
2019-05-01 15:50:00,170.19,170.26,169.97,169.97,14893.0,170.19,170.26,169.97,169.97,14893.0
2019-05-01 15:55:00,170.03,170.14,169.88,170.07,39464.0,170.03,170.14,169.88,170.07,39464.0
2019-05-02 09:30:00,170.37,171.45,170.37,171.45,4772.0,170.37,171.45,170.37,171.45,4772.0
2019-05-02 09:35:00,171.59,171.59,171.5,171.56,1700.0,171.59,171.59,171.5,171.56,1700.0
2019-05-02 09:40:00,171.52,171.91,170.28,170.29,2885.0,171.52,171.91,170.28,170.29,2885.0
2019-05-02 09:45:00,170.24,170.33,170.01,170.01,3357.0,170.24,170.33,170.01,170.01,3357.0
2019-05-02 09:50:00,169.97,169.97,169.33,169.64,3310.0,169.97,169.97,169.33,169.64,3310.0
2019-05-02 09:55:00,169.7,169.82,169.52,169.82,3200.0,169.7,169.82,169.52,169.82,3200.0
2019-05-02 10:00:00,169.8,170.58,169.65,170.58,8940.0,169.8,170.58,169.65,170.58,8940.0
2019-05-02 10:05:00,170.62,171.22,170.6,170.96,4366.0,170.62,171.22,170.6,170.96,4366.0
2019-05-02 10:10:00,170.96,170.96,170.75,170.83,5226.0,170.96,170.96,170.75,170.83,5226.0
2019-05-02 10:15:00,170.81,171.34,170.71,171.34,10044.0,170.81,171.34,170.71,171.34,10044.0
2019-05-02 10:20:00,171.18,171.31,170.96,171.16,8903.0,171.18,171.31,170.96,171.16,8903.0
2019-05-02 10:25:00,171.31,171.31,171.01,171.02,2224.0,171.31,171.31,171.01,171.02,2224.0
2019-05-02 10:30:00,171.03,171.48,171.02,171.34,10474.0,171.03,171.48,171.02,171.34,10474.0
2019-05-02 10:35:00,171.26,171.5,171.23,171.38,4147.0,171.26,171.5,171.23,171.38,4147.0
2019-05-02 10:40:00,171.35,171.5,171.27,171.47,5018.0,171.35,171.5,171.27,171.47,5018.0
2019-05-02 10:45:00,171.43,171.51,171.34,171.43,4266.0,171.43,171.51,171.34,171.43,4266.0
2019-05-02 10:50:00,171.43,171.43,171.19,171.35,4531.0,171.43,171.43,171.19,171.35,4531.0
2019-05-02 10:55:00,171.35,171.4,171.18,171.37,5839.0,171.35,171.4,171.18,171.37,5839.0
2019-05-02 11:00:00,171.33,171.43,171.27,171.36,1777.0,171.33,171.43,171.27,171.36,1777.0
2019-05-02 11:05:00,171.25,171.5,171.25,171.49,15103.0,171.25,171.5,171.25,171.49,15103.0
2019-05-02 11:10:00,171.48,171.9,171.4,171.44,15489.0,171.48,171.9,171.4,171.44,15489.0
2019-05-02 11:15:00,171.43,171.7,171.36,171.47,8291.0,171.43,171.7,171.36,171.47,8291.0
2019-05-02 11:20:00,171.47,171.47,170.69,170.78,3023.0,171.47,171.47,170.69,170.78,3023.0
2019-05-02 11:25:00,170.77,170.95,170.34,170.34,3909.0,170.77,170.95,170.34,170.34,3909.0
2019-05-02 11:30:00,170.43,170.53,170.25,170.31,957.0,170.43,170.53,170.25,170.31,957.0
2019-05-02 11:35:00,170.34,170.49,170.32,170.45,1100.0,170.34,170.49,170.32,170.45,1100.0
2019-05-02 11:40:00,170.4,170.65,170.36,170.36,1604.0,170.4,170.65,170.36,170.36,1604.0
2019-05-02 11:45:00,170.35,170.35,170.18,170.26,1010.0,170.35,170.35,170.18,170.26,1010.0
2019-05-02 11:50:00,170.18,170.46,170.18,170.45,4150.0,170.18,170.46,170.18,170.45,4150.0
2019-05-02 11:55:00,170.47,170.68,170.46,170.68,500.0,170.47,170.68,170.46,170.68,500.0
2019-05-02 12:00:00,170.93,171.01,170.92,171.0,525.0,170.93,171.01,170.92,171.0,525.0
2019-05-02 12:05:00,171.16,171.46,171.12,171.46,1600.0,171.16,171.46,171.12,171.46,1600.0
2019-05-02 12:10:00,171.67,171.67,171.54,171.54,2313.0,171.67,171.67,171.54,171.54,2313.0
2019-05-02 12:15:00,171.61,171.61,171.49,171.49,300.0,171.61,171.61,171.49,171.49,300.0
2019-05-02 12:20:00,171.49,171.67,171.39,171.42,2527.0,171.49,171.67,171.39,171.42,2527.0
2019-05-02 12:25:00,171.41,171.42,171.1,171.1,1400.0,171.41,171.42,171.1,171.1,1400.0
2019-05-02 12:30:00,171.16,171.26,171.13,171.26,2149.0,171.16,171.26,171.13,171.26,2149.0
2019-05-02 12:35:00,171.26,171.34,171.03,171.03,1680.0,171.26,171.34,171.03,171.03,1680.0
2019-05-02 12:40:00,171.03,171.55,171.03,171.39,10686.0,171.03,171.55,171.03,171.39,10686.0
2019-05-02 12:45:00,171.33,171.47,171.3,171.47,3840.0,171.33,171.47,171.3,171.47,3840.0
2019-05-02 12:50:00,171.45,171.48,171.01,171.16,32478.0,171.45,171.48,171.01,171.16,32478.0
2019-05-02 12:55:00,171.21,171.22,170.91,171.14,2185.0,171.21,171.22,170.91,171.14,2185.0
2019-05-02 13:00:00,171.15,171.26,171.06,171.09,10412.0,171.15,171.26,171.06,171.09,10412.0
2019-05-02 13:05:00,171.11,171.4,170.99,171.4,3708.0,171.11,171.4,170.99,171.4,3708.0
2019-05-02 13:10:00,171.42,171.52,171.33,171.52,2150.0,171.42,171.52,171.33,171.52,2150.0
2019-05-02 13:15:00,171.56,171.93,171.56,171.78,8892.0,171.56,171.93,171.56,171.78,8892.0
2019-05-02 13:20:00,171.84,172.23,171.82,172.1,2605.0,171.84,172.23,171.82,172.1,2605.0
2019-05-02 13:25:00,172.0,172.19,172.0,172.1,1771.0,172.0,172.19,172.0,172.1,1771.0
2019-05-02 13:30:00,172.1,172.11,171.93,172.05,14903.0,172.1,172.11,171.93,172.05,14903.0
2019-05-02 13:35:00,172.02,172.05,171.71,171.75,7137.0,172.02,172.05,171.71,171.75,7137.0
2019-05-02 13:40:00,171.74,171.86,171.69,171.86,1896.0,171.74,171.86,171.69,171.86,1896.0
2019-05-02 13:45:00,171.8,171.8,171.62,171.7,1775.0,171.8,171.8,171.62,171.7,1775.0
2019-05-02 13:50:00,171.75,171.8,171.49,171.59,6200.0,171.75,171.8,171.49,171.59,6200.0
2019-05-02 13:55:00,171.54,171.7,171.54,171.7,5530.0,171.54,171.7,171.54,171.7,5530.0
2019-05-02 14:00:00,171.68,171.86,171.59,171.66,9694.0,171.68,171.86,171.59,171.66,9694.0
2019-05-02 14:05:00,171.64,171.83,171.61,171.74,13002.0,171.64,171.83,171.61,171.74,13002.0
2019-05-02 14:10:00,171.74,171.83,171.66,171.75,10925.0,171.74,171.83,171.66,171.75,10925.0
2019-05-02 14:15:00,171.66,171.78,171.6,171.73,7345.0,171.66,171.78,171.6,171.73,7345.0
2019-05-02 14:20:00,171.72,171.76,171.59,171.68,8516.0,171.72,171.76,171.59,171.68,8516.0
2019-05-02 14:25:00,171.63,171.68,171.29,171.36,4710.0,171.63,171.68,171.29,171.36,4710.0
2019-05-02 14:30:00,171.32,171.4,171.04,171.06,3389.0,171.32,171.4,171.04,171.06,3389.0
2019-05-02 14:35:00,170.94,171.02,170.89,170.91,3781.0,170.94,171.02,170.89,170.91,3781.0
2019-05-02 14:40:00,170.94,171.02,170.83,170.84,5960.0,170.94,171.02,170.83,170.84,5960.0
2019-05-02 14:45:00,170.86,171.01,170.62,170.62,5086.0,170.86,171.01,170.62,170.62,5086.0
2019-05-02 14:50:00,170.67,170.67,170.54,170.59,4459.0,170.67,170.67,170.54,170.59,4459.0
2019-05-02 14:55:00,170.6,170.66,170.5,170.52,6900.0,170.6,170.66,170.5,170.52,6900.0
2019-05-02 15:00:00,170.57,170.61,170.49,170.49,3390.0,170.57,170.61,170.49,170.49,3390.0
2019-05-02 15:05:00,170.56,170.77,170.51,170.77,6205.0,170.56,170.77,170.51,170.77,6205.0
2019-05-02 15:10:00,170.81,170.81,170.6,170.6,3523.0,170.81,170.81,170.6,170.6,3523.0
2019-05-02 15:15:00,170.67,170.74,170.57,170.62,6324.0,170.67,170.74,170.57,170.62,6324.0
2019-05-02 15:20:00,170.67,170.71,170.63,170.66,6566.0,170.67,170.71,170.63,170.66,6566.0
2019-05-02 15:25:00,170.63,170.87,170.62,170.82,5512.0,170.63,170.87,170.62,170.82,5512.0
2019-05-02 15:30:00,170.73,170.97,170.62,170.71,6312.0,170.73,170.97,170.62,170.71,6312.0
2019-05-02 15:35:00,170.73,170.87,170.71,170.81,4529.0,170.73,170.87,170.71,170.81,4529.0
2019-05-02 15:40:00,170.81,170.89,170.72,170.74,9817.0,170.81,170.89,170.72,170.74,9817.0
2019-05-02 15:45:00,170.82,170.91,170.56,170.67,14622.0,170.82,170.91,170.56,170.67,14622.0
2019-05-02 15:50:00,170.74,170.91,170.74,170.82,9595.0,170.74,170.91,170.74,170.82,9595.0
2019-05-02 15:55:00,170.84,170.89,170.54,170.56,37383.0,170.84,170.89,170.54,170.56,37383.0
2019-05-03 09:30:00,171.1,171.1,170.43,170.44,5763.0,171.1,171.1,170.43,170.44,5763.0
2019-05-03 09:35:00,170.31,170.62,170.28,170.58,12696.0,170.31,170.62,170.28,170.58,12696.0
2019-05-03 09:40:00,170.59,171.09,170.59,170.84,18310.0,170.59,171.09,170.59,170.84,18310.0
2019-05-03 09:45:00,170.8,170.89,170.5,170.5,9393.0,170.8,170.89,170.5,170.5,9393.0
2019-05-03 09:50:00,170.41,170.7,170.31,170.5,7248.0,170.41,170.7,170.31,170.5,7248.0
2019-05-03 09:55:00,170.65,170.79,170.42,170.43,4955.0,170.65,170.79,170.42,170.43,4955.0
2019-05-03 10:00:00,170.5,170.67,170.36,170.47,5061.0,170.5,170.67,170.36,170.47,5061.0
2019-05-03 10:05:00,170.46,170.7,170.46,170.58,9233.0,170.46,170.7,170.46,170.58,9233.0
2019-05-03 10:10:00,170.47,170.88,170.45,170.88,4752.0,170.47,170.88,170.45,170.88,4752.0
2019-05-03 10:15:00,170.88,171.0,170.79,170.83,9793.0,170.88,171.0,170.79,170.83,9793.0
2019-05-03 10:20:00,170.87,170.97,170.66,170.67,4490.0,170.87,170.97,170.66,170.67,4490.0
2019-05-03 10:25:00,170.67,170.95,170.66,170.88,5800.0,170.67,170.95,170.66,170.88,5800.0
2019-05-03 10:30:00,170.9,170.95,170.76,170.94,1800.0,170.9,170.95,170.76,170.94,1800.0
2019-05-03 10:35:00,170.94,171.11,170.81,171.0,16550.0,170.94,171.11,170.81,171.0,16550.0
2019-05-03 10:40:00,170.99,171.23,170.99,171.05,21146.0,170.99,171.23,170.99,171.05,21146.0
2019-05-03 10:45:00,171.1,171.26,171.03,171.12,11755.0,171.1,171.26,171.03,171.12,11755.0
2019-05-03 10:50:00,171.12,171.19,171.05,171.13,3270.0,171.12,171.19,171.05,171.13,3270.0
2019-05-03 10:55:00,171.13,171.23,171.1,171.11,6411.0,171.13,171.23,171.1,171.11,6411.0
2019-05-03 11:00:00,171.13,171.23,171.1,171.1,9731.0,171.13,171.23,171.1,171.1,9731.0
2019-05-03 11:05:00,171.09,171.38,171.07,171.29,26877.0,171.09,171.38,171.07,171.29,26877.0
2019-05-03 11:10:00,171.37,171.5,171.17,171.33,19573.0,171.37,171.5,171.17,171.33,19573.0
2019-05-03 11:15:00,171.33,171.39,171.13,171.25,18226.0,171.33,171.39,171.13,171.25,18226.0
2019-05-03 11:20:00,171.15,171.46,171.15,171.32,2631.0,171.15,171.46,171.15,171.32,2631.0
2019-05-03 11:25:00,171.39,171.49,171.26,171.34,11237.0,171.39,171.49,171.26,171.34,11237.0
2019-05-03 11:30:00,171.33,171.4,171.15,171.4,13357.0,171.33,171.4,171.15,171.4,13357.0
2019-05-03 11:35:00,171.38,171.46,171.3,171.34,13563.0,171.38,171.46,171.3,171.34,13563.0
2019-05-03 11:40:00,171.4,171.52,171.36,171.52,2592.0,171.4,171.52,171.36,171.52,2592.0
2019-05-03 11:45:00,171.53,171.92,171.51,171.87,8272.0,171.53,171.92,171.51,171.87,8272.0
2019-05-03 11:50:00,171.85,171.9,171.76,171.79,4920.0,171.85,171.9,171.76,171.79,4920.0
2019-05-03 11:55:00,171.79,171.79,171.54,171.61,4908.0,171.79,171.79,171.54,171.61,4908.0
2019-05-03 12:00:00,171.66,171.75,171.61,171.74,3487.0,171.66,171.75,171.61,171.74,3487.0
2019-05-03 12:05:00,171.75,171.81,171.57,171.6,4066.0,171.75,171.81,171.57,171.6,4066.0
2019-05-03 12:10:00,171.55,171.64,171.42,171.64,3985.0,171.55,171.64,171.42,171.64,3985.0
2019-05-03 12:15:00,171.59,171.77,171.58,171.77,7738.0,171.59,171.77,171.58,171.77,7738.0
2019-05-03 12:20:00,171.72,171.73,171.41,171.41,2306.0,171.72,171.73,171.41,171.41,2306.0
2019-05-03 12:25:00,171.48,171.53,171.42,171.49,76202.0,171.48,171.53,171.42,171.49,76202.0
2019-05-03 12:30:00,171.54,171.69,171.54,171.58,2206.0,171.54,171.69,171.54,171.58,2206.0
2019-05-03 12:35:00,171.5,171.52,171.36,171.46,24028.0,171.5,171.52,171.36,171.46,24028.0
2019-05-03 12:40:00,171.42,171.42,171.17,171.22,3979.0,171.42,171.42,171.17,171.22,3979.0
2019-05-03 12:45:00,171.18,171.27,170.82,170.89,4635.0,171.18,171.27,170.82,170.89,4635.0
2019-05-03 12:50:00,170.63,170.66,170.51,170.53,2572.0,170.63,170.66,170.51,170.53,2572.0
2019-05-03 12:55:00,170.53,170.53,170.38,170.46,2292.0,170.53,170.53,170.38,170.46,2292.0
2019-05-03 13:00:00,170.51,170.67,170.45,170.6,3409.0,170.51,170.67,170.45,170.6,3409.0
2019-05-03 13:05:00,170.57,170.57,170.43,170.51,2400.0,170.57,170.57,170.43,170.51,2400.0
2019-05-03 13:10:00,170.5,170.53,170.47,170.53,1900.0,170.5,170.53,170.47,170.53,1900.0
2019-05-03 13:15:00,170.57,170.59,170.35,170.39,7303.0,170.57,170.59,170.35,170.39,7303.0
2019-05-03 13:20:00,170.38,170.91,170.35,170.84,11699.0,170.38,170.91,170.35,170.84,11699.0
2019-05-03 13:25:00,170.89,170.99,170.88,170.94,1347.0,170.89,170.99,170.88,170.94,1347.0
2019-05-03 13:30:00,170.94,171.07,170.9,170.94,8308.0,170.94,171.07,170.9,170.94,8308.0
2019-05-03 13:35:00,170.98,171.12,170.95,171.12,7858.0,170.98,171.12,170.95,171.12,7858.0
2019-05-03 13:40:00,171.13,171.49,171.13,171.49,3817.0,171.13,171.49,171.13,171.49,3817.0
2019-05-03 13:45:00,171.49,172.18,171.49,172.18,4591.0,171.49,172.18,171.49,172.18,4591.0
2019-05-03 13:50:00,172.19,172.46,172.11,172.18,8375.0,172.19,172.46,172.11,172.18,8375.0
2019-05-03 13:55:00,172.26,173.12,172.26,172.78,14496.0,172.26,173.12,172.26,172.78,14496.0
2019-05-03 14:00:00,172.94,173.06,172.62,172.77,12470.0,172.94,173.06,172.62,172.77,12470.0
2019-05-03 14:05:00,172.77,172.91,172.68,172.76,5308.0,172.77,172.91,172.68,172.76,5308.0
2019-05-03 14:10:00,172.77,172.78,172.03,172.04,28452.0,172.77,172.78,172.03,172.04,28452.0
2019-05-03 14:15:00,172.05,172.24,172.05,172.16,4524.0,172.05,172.24,172.05,172.16,4524.0
2019-05-03 14:20:00,172.19,172.34,172.18,172.22,5184.0,172.19,172.34,172.18,172.22,5184.0
2019-05-03 14:25:00,172.22,172.29,172.18,172.21,18897.0,172.22,172.29,172.18,172.21,18897.0
2019-05-03 14:30:00,172.29,172.51,172.21,172.27,12982.0,172.29,172.51,172.21,172.27,12982.0
2019-05-03 14:35:00,172.18,172.41,172.14,172.41,1959.0,172.18,172.41,172.14,172.41,1959.0
2019-05-03 14:40:00,172.38,172.69,172.36,172.65,4522.0,172.38,172.69,172.36,172.65,4522.0
2019-05-03 14:45:00,172.6,172.86,172.58,172.81,9910.0,172.6,172.86,172.58,172.81,9910.0
2019-05-03 14:50:00,172.8,172.81,172.41,172.43,5043.0,172.8,172.81,172.41,172.43,5043.0
2019-05-03 14:55:00,172.31,172.5,172.29,172.34,4048.0,172.31,172.5,172.29,172.34,4048.0
2019-05-03 15:00:00,172.28,172.39,172.18,172.34,3924.0,172.28,172.39,172.18,172.34,3924.0
2019-05-03 15:05:00,172.36,172.46,172.36,172.39,1400.0,172.36,172.46,172.36,172.39,1400.0
2019-05-03 15:10:00,172.36,172.39,172.31,172.37,7664.0,172.36,172.39,172.31,172.37,7664.0
2019-05-03 15:15:00,172.38,172.45,172.32,172.33,3700.0,172.38,172.45,172.32,172.33,3700.0
2019-05-03 15:20:00,172.39,172.4,172.33,172.37,3410.0,172.39,172.4,172.33,172.37,3410.0
2019-05-03 15:25:00,172.37,172.42,172.07,172.17,7498.0,172.37,172.42,172.07,172.17,7498.0
2019-05-03 15:30:00,172.18,172.42,172.16,172.36,8346.0,172.18,172.42,172.16,172.36,8346.0
2019-05-03 15:35:00,172.34,172.34,172.19,172.33,12722.0,172.34,172.34,172.19,172.33,12722.0
2019-05-03 15:40:00,172.31,172.75,172.3,172.69,29837.0,172.31,172.75,172.3,172.69,29837.0
2019-05-03 15:45:00,172.66,172.78,172.52,172.56,34472.0,172.66,172.78,172.52,172.56,34472.0
2019-05-03 15:50:00,172.53,172.59,172.27,172.28,15058.0,172.53,172.59,172.27,172.28,15058.0
2019-05-03 15:55:00,172.29,172.52,172.11,172.48,55605.0,172.29,172.52,172.11,172.48,55605.0
2019-05-06 09:30:00,172.14,173.65,171.53,173.65,27504.0,172.14,173.65,171.53,173.65,27504.0
2019-05-06 09:35:00,173.38,173.99,172.39,172.54,10056.0,173.38,173.99,172.39,172.54,10056.0
2019-05-06 09:40:00,172.72,172.72,172.17,172.42,3700.0,172.72,172.72,172.17,172.42,3700.0
2019-05-06 09:45:00,172.28,172.74,172.26,172.3,11937.0,172.28,172.74,172.26,172.3,11937.0
2019-05-06 09:50:00,172.24,172.47,171.71,172.35,10958.0,172.24,172.47,171.71,172.35,10958.0
2019-05-06 09:55:00,172.28,172.9,172.25,172.77,21112.0,172.28,172.9,172.25,172.77,21112.0
2019-05-06 10:00:00,172.7,173.4,172.69,173.02,15562.0,172.7,173.4,172.69,173.02,15562.0
2019-05-06 10:05:00,172.97,173.96,172.97,173.77,2625.0,172.97,173.96,172.97,173.77,2625.0
2019-05-06 10:10:00,173.73,173.73,173.05,173.31,9841.0,173.73,173.73,173.05,173.31,9841.0
2019-05-06 10:15:00,173.22,173.22,172.84,173.08,18668.0,173.22,173.22,172.84,173.08,18668.0
2019-05-06 10:20:00,173.04,174.89,172.98,173.53,13824.0,173.04,174.89,172.98,173.53,13824.0
2019-05-06 10:25:00,173.69,173.69,172.85,173.04,6458.0,173.69,173.69,172.85,173.04,6458.0
2019-05-06 10:30:00,173.09,173.09,172.79,172.94,4300.0,173.09,173.09,172.79,172.94,4300.0
2019-05-06 10:35:00,172.81,172.95,172.5,172.88,20459.0,172.81,172.95,172.5,172.88,20459.0
2019-05-06 10:40:00,172.84,172.85,172.02,172.03,6950.0,172.84,172.85,172.02,172.03,6950.0
2019-05-06 10:45:00,171.93,172.01,171.37,171.59,11672.0,171.93,172.01,171.37,171.59,11672.0
2019-05-06 10:50:00,171.66,172.17,171.58,171.91,5245.0,171.66,172.17,171.58,171.91,5245.0
2019-05-06 10:55:00,172.01,172.04,171.81,171.9,1314.0,172.01,172.04,171.81,171.9,1314.0
2019-05-06 11:00:00,171.89,171.94,171.78,171.87,4050.0,171.89,171.94,171.78,171.87,4050.0
2019-05-06 11:05:00,171.8,171.8,171.41,171.47,11422.0,171.8,171.8,171.41,171.47,11422.0
2019-05-06 11:10:00,171.48,172.1,171.46,172.1,6720.0,171.48,172.1,171.46,172.1,6720.0
2019-05-06 11:15:00,172.01,172.25,171.95,172.14,5000.0,172.01,172.25,171.95,172.14,5000.0
2019-05-06 11:20:00,172.22,172.25,171.79,172.03,5349.0,172.22,172.25,171.79,172.03,5349.0
2019-05-06 11:25:00,171.87,171.89,171.52,171.52,3000.0,171.87,171.89,171.52,171.52,3000.0
2019-05-06 11:30:00,171.51,171.75,171.45,171.57,10668.0,171.51,171.75,171.45,171.57,10668.0
2019-05-06 11:35:00,171.52,171.62,171.5,171.62,800.0,171.52,171.62,171.5,171.62,800.0
2019-05-06 11:40:00,171.61,172.06,171.6,172.06,4400.0,171.61,172.06,171.6,172.06,4400.0
2019-05-06 11:45:00,172.01,172.01,171.79,172.0,4539.0,172.01,172.01,171.79,172.0,4539.0
2019-05-06 11:50:00,171.77,171.86,171.72,171.72,2060.0,171.77,171.86,171.72,171.72,2060.0
2019-05-06 11:55:00,171.57,171.73,171.57,171.68,952.0,171.57,171.73,171.57,171.68,952.0
2019-05-06 12:00:00,171.77,171.77,171.5,171.53,4317.0,171.77,171.77,171.5,171.53,4317.0
2019-05-06 12:05:00,171.59,171.59,171.5,171.55,1273.0,171.59,171.59,171.5,171.55,1273.0
2019-05-06 12:10:00,171.56,171.66,171.5,171.65,1396.0,171.56,171.66,171.5,171.65,1396.0
2019-05-06 12:15:00,171.64,171.65,171.5,171.64,3509.0,171.64,171.65,171.5,171.64,3509.0
2019-05-06 12:20:00,171.59,171.67,171.5,171.59,5000.0,171.59,171.67,171.5,171.59,5000.0
2019-05-06 12:25:00,171.61,171.73,171.52,171.52,2285.0,171.61,171.73,171.52,171.52,2285.0
2019-05-06 12:30:00,171.53,171.71,171.53,171.56,2699.0,171.53,171.71,171.53,171.56,2699.0
2019-05-06 12:35:00,171.5,171.81,171.5,171.81,2100.0,171.5,171.81,171.5,171.81,2100.0
2019-05-06 12:40:00,171.86,171.96,171.77,171.77,29147.0,171.86,171.96,171.77,171.77,29147.0
2019-05-06 12:45:00,171.84,171.85,171.5,171.57,5525.0,171.84,171.85,171.5,171.57,5525.0
2019-05-06 12:50:00,171.56,171.77,171.56,171.6,46400.0,171.56,171.77,171.56,171.6,46400.0
2019-05-06 12:55:00,171.6,171.64,171.46,171.59,2899.0,171.6,171.64,171.46,171.59,2899.0
2019-05-06 13:00:00,171.55,171.55,171.34,171.43,5575.0,171.55,171.55,171.34,171.43,5575.0
2019-05-06 13:05:00,171.45,171.63,171.27,171.35,7030.0,171.45,171.63,171.27,171.35,7030.0
2019-05-06 13:10:00,171.36,171.4,171.35,171.36,700.0,171.36,171.4,171.35,171.36,700.0
2019-05-06 13:15:00,171.39,171.42,171.2,171.2,6749.0,171.39,171.42,171.2,171.2,6749.0
2019-05-06 13:20:00,171.16,171.23,171.13,171.2,4840.0,171.16,171.23,171.13,171.2,4840.0
2019-05-06 13:25:00,171.24,171.33,171.24,171.33,731.0,171.24,171.33,171.24,171.33,731.0
2019-05-06 13:30:00,171.29,171.49,171.29,171.31,3057.0,171.29,171.49,171.29,171.31,3057.0
2019-05-06 13:35:00,171.31,171.37,171.13,171.31,3700.0,171.31,171.37,171.13,171.31,3700.0
2019-05-06 13:40:00,171.33,171.46,171.3,171.3,2019.0,171.33,171.46,171.3,171.3,2019.0
2019-05-06 13:45:00,171.3,171.31,171.15,171.26,1500.0,171.3,171.31,171.15,171.26,1500.0
2019-05-06 13:50:00,171.31,171.36,171.23,171.23,1800.0,171.31,171.36,171.23,171.23,1800.0
2019-05-06 13:55:00,171.24,171.29,171.13,171.29,2300.0,171.24,171.29,171.13,171.29,2300.0
2019-05-06 14:00:00,171.3,171.38,171.28,171.35,5116.0,171.3,171.38,171.28,171.35,5116.0
2019-05-06 14:05:00,171.29,171.41,171.24,171.36,102005.0,171.29,171.41,171.24,171.36,102005.0
2019-05-06 14:10:00,171.39,171.68,171.35,171.67,6328.0,171.39,171.68,171.35,171.67,6328.0
2019-05-06 14:15:00,171.68,172.11,171.63,172.06,11522.0,171.68,172.11,171.63,172.06,11522.0
2019-05-06 14:20:00,172.06,172.09,171.78,171.78,7874.0,172.06,172.09,171.78,171.78,7874.0
2019-05-06 14:25:00,171.79,172.0,171.69,172.0,2402.0,171.79,172.0,171.69,172.0,2402.0
2019-05-06 14:30:00,172.03,172.06,171.93,172.01,6198.0,172.03,172.06,171.93,172.01,6198.0
2019-05-06 14:35:00,172.0,172.14,171.98,172.07,4231.0,172.0,172.14,171.98,172.07,4231.0
2019-05-06 14:40:00,172.05,172.09,172.0,172.07,4699.0,172.05,172.09,172.0,172.07,4699.0
2019-05-06 14:45:00,172.12,172.17,171.9,171.95,14909.0,172.12,172.17,171.9,171.95,14909.0
2019-05-06 14:50:00,171.99,172.04,171.84,172.0,3226.0,171.99,172.04,171.84,172.0,3226.0
2019-05-06 14:55:00,171.9,172.0,171.89,171.95,4032.0,171.9,172.0,171.89,171.95,4032.0
2019-05-06 15:00:00,172.03,172.16,171.95,172.03,4300.0,172.03,172.16,171.95,172.03,4300.0
2019-05-06 15:05:00,172.03,172.13,171.91,171.92,3078.0,172.03,172.13,171.91,171.92,3078.0
2019-05-06 15:10:00,171.94,172.01,171.93,171.97,5198.0,171.94,172.01,171.93,171.97,5198.0
2019-05-06 15:15:00,171.99,172.01,171.9,171.93,3237.0,171.99,172.01,171.9,171.93,3237.0
2019-05-06 15:20:00,171.95,172.08,171.91,172.04,5204.0,171.95,172.08,171.91,172.04,5204.0
2019-05-06 15:25:00,172.04,172.28,172.02,172.22,4353.0,172.04,172.28,172.02,172.22,4353.0
2019-05-06 15:30:00,172.25,172.25,172.09,172.19,4033.0,172.25,172.25,172.09,172.19,4033.0
2019-05-06 15:35:00,172.22,172.56,172.14,172.52,20576.0,172.22,172.56,172.14,172.52,20576.0
2019-05-06 15:40:00,172.52,172.76,172.47,172.47,22189.0,172.52,172.76,172.47,172.47,22189.0
2019-05-06 15:45:00,172.42,172.42,172.09,172.16,17263.0,172.42,172.42,172.09,172.16,17263.0
2019-05-06 15:50:00,172.17,172.29,172.09,172.13,15904.0,172.17,172.29,172.09,172.13,15904.0
2019-05-06 15:55:00,172.12,172.25,171.91,172.13,20403.0,172.12,172.25,171.91,172.13,20403.0
2019-05-07 09:30:00,171.31,171.31,170.01,170.01,10689.0,171.31,171.31,170.01,170.01,10689.0
2019-05-07 09:35:00,170.01,170.74,169.68,169.8,32992.0,170.01,170.74,169.68,169.8,32992.0
2019-05-07 09:40:00,169.63,169.9,169.4,169.9,5839.0,169.63,169.9,169.4,169.9,5839.0
2019-05-07 09:45:00,169.64,170.14,168.47,168.62,25099.0,169.64,170.14,168.47,168.62,25099.0
2019-05-07 09:50:00,168.75,168.75,167.68,167.79,39794.0,168.75,168.75,167.68,167.79,39794.0
2019-05-07 09:55:00,167.7,167.98,167.61,167.72,21547.0,167.7,167.98,167.61,167.72,21547.0
2019-05-07 10:00:00,167.74,168.1,167.51,167.92,19711.0,167.74,168.1,167.51,167.92,19711.0
2019-05-07 10:05:00,167.84,168.08,167.63,167.94,11175.0,167.84,168.08,167.63,167.94,11175.0
2019-05-07 10:10:00,168.07,168.55,168.0,168.13,7055.0,168.07,168.55,168.0,168.13,7055.0
2019-05-07 10:15:00,168.08,168.09,167.38,167.48,23189.0,168.08,168.09,167.38,167.48,23189.0
2019-05-07 10:20:00,167.36,167.86,167.2,167.86,7614.0,167.36,167.86,167.2,167.86,7614.0
2019-05-07 10:25:00,167.82,168.11,167.72,167.97,4224.0,167.82,168.11,167.72,167.97,4224.0
2019-05-07 10:30:00,168.13,168.26,167.76,167.97,24075.0,168.13,168.26,167.76,167.97,24075.0
2019-05-07 10:35:00,167.94,168.36,167.8,167.85,9580.0,167.94,168.36,167.8,167.85,9580.0
2019-05-07 10:40:00,168.02,168.02,167.59,167.72,2879.0,168.02,168.02,167.59,167.72,2879.0
2019-05-07 10:45:00,167.59,167.85,167.59,167.72,3558.0,167.59,167.85,167.59,167.72,3558.0
2019-05-07 10:50:00,167.73,167.81,167.55,167.72,11401.0,167.73,167.81,167.55,167.72,11401.0
2019-05-07 10:55:00,167.72,168.06,167.6,167.8,7452.0,167.72,168.06,167.6,167.8,7452.0
2019-05-07 11:00:00,167.51,167.69,167.51,167.59,1100.0,167.51,167.69,167.51,167.59,1100.0
2019-05-07 11:05:00,167.59,168.06,167.59,168.06,3021.0,167.59,168.06,167.59,168.06,3021.0
2019-05-07 11:10:00,168.0,168.16,167.87,167.88,28082.0,168.0,168.16,167.87,167.88,28082.0
2019-05-07 11:15:00,167.78,167.92,167.76,167.91,2500.0,167.78,167.92,167.76,167.91,2500.0
2019-05-07 11:20:00,167.74,167.82,167.61,167.61,2415.0,167.74,167.82,167.61,167.61,2415.0
2019-05-07 11:25:00,167.59,167.77,167.48,167.77,8018.0,167.59,167.77,167.48,167.77,8018.0
2019-05-07 11:30:00,167.78,168.0,167.66,167.7,13841.0,167.78,168.0,167.66,167.7,13841.0
2019-05-07 11:35:00,167.67,167.67,167.32,167.4,6442.0,167.67,167.67,167.32,167.4,6442.0
2019-05-07 11:40:00,167.39,167.82,167.33,167.48,24513.0,167.39,167.82,167.33,167.48,24513.0
2019-05-07 11:45:00,167.41,167.63,167.39,167.48,4654.0,167.41,167.63,167.39,167.48,4654.0
2019-05-07 11:50:00,167.39,167.41,167.14,167.28,3101.0,167.39,167.41,167.14,167.28,3101.0
2019-05-07 11:55:00,167.48,167.48,167.23,167.43,2517.0,167.48,167.48,167.23,167.43,2517.0
2019-05-07 12:00:00,167.35,167.35,166.8,167.23,24518.0,167.35,167.35,166.8,167.23,24518.0
2019-05-07 12:05:00,167.28,167.46,167.06,167.46,2803.0,167.28,167.46,167.06,167.46,2803.0
2019-05-07 12:10:00,167.47,167.72,167.45,167.53,4548.0,167.47,167.72,167.45,167.53,4548.0
2019-05-07 12:15:00,167.56,167.72,167.47,167.64,3400.0,167.56,167.72,167.47,167.64,3400.0
2019-05-07 12:20:00,167.51,167.72,167.5,167.61,6500.0,167.51,167.72,167.5,167.61,6500.0
2019-05-07 12:25:00,167.64,167.75,167.63,167.66,4400.0,167.64,167.75,167.63,167.66,4400.0
2019-05-07 12:30:00,167.69,167.77,167.52,167.61,5064.0,167.69,167.77,167.52,167.61,5064.0
2019-05-07 12:35:00,167.65,167.8,167.59,167.59,3155.0,167.65,167.8,167.59,167.59,3155.0
2019-05-07 12:40:00,167.61,167.63,167.42,167.51,2899.0,167.61,167.63,167.42,167.51,2899.0
2019-05-07 12:45:00,167.56,167.86,167.55,167.86,1817.0,167.56,167.86,167.55,167.86,1817.0
2019-05-07 12:50:00,167.86,168.15,167.86,168.15,3290.0,167.86,168.15,167.86,168.15,3290.0
2019-05-07 12:55:00,168.2,168.2,167.98,168.03,3625.0,168.2,168.2,167.98,168.03,3625.0
2019-05-07 13:00:00,167.98,167.98,167.62,167.62,3445.0,167.98,167.98,167.62,167.62,3445.0
2019-05-07 13:05:00,167.79,167.79,167.5,167.59,1300.0,167.79,167.79,167.5,167.59,1300.0
2019-05-07 13:10:00,167.56,167.76,167.5,167.65,2720.0,167.56,167.76,167.5,167.65,2720.0
2019-05-07 13:15:00,167.65,167.75,167.57,167.61,1400.0,167.65,167.75,167.57,167.61,1400.0
2019-05-07 13:20:00,167.73,167.73,167.54,167.57,2700.0,167.73,167.73,167.54,167.57,2700.0
2019-05-07 13:25:00,167.54,167.7,167.5,167.56,1202.0,167.54,167.7,167.5,167.56,1202.0
2019-05-07 13:30:00,167.5,167.55,167.31,167.51,6007.0,167.5,167.55,167.31,167.51,6007.0
2019-05-07 13:35:00,167.55,167.66,167.49,167.54,4353.0,167.55,167.66,167.49,167.54,4353.0
2019-05-07 13:40:00,167.54,167.6,167.45,167.45,2727.0,167.54,167.6,167.45,167.45,2727.0
2019-05-07 13:45:00,167.5,167.64,167.37,167.64,2943.0,167.5,167.64,167.37,167.64,2943.0
2019-05-07 13:50:00,167.58,167.81,167.51,167.69,2722.0,167.58,167.81,167.51,167.69,2722.0
2019-05-07 13:55:00,167.75,167.99,167.65,167.99,4373.0,167.75,167.99,167.65,167.99,4373.0
2019-05-07 14:00:00,167.99,168.09,167.94,168.09,4466.0,167.99,168.09,167.94,168.09,4466.0
2019-05-07 14:05:00,168.13,168.39,168.13,168.2,5723.0,168.13,168.39,168.13,168.2,5723.0
2019-05-07 14:10:00,168.21,168.21,167.61,167.71,6039.0,168.21,168.21,167.61,167.71,6039.0
2019-05-07 14:15:00,167.62,167.66,167.46,167.59,1300.0,167.62,167.66,167.46,167.59,1300.0
2019-05-07 14:20:00,167.59,167.59,167.21,167.21,1752.0,167.59,167.59,167.21,167.21,1752.0
2019-05-07 14:25:00,167.21,167.3,167.05,167.06,2640.0,167.21,167.3,167.05,167.06,2640.0
2019-05-07 14:30:00,167.14,167.19,166.89,167.04,3492.0,167.14,167.19,166.89,167.04,3492.0
2019-05-07 14:35:00,167.08,167.08,166.81,166.89,2700.0,167.08,167.08,166.81,166.89,2700.0
2019-05-07 14:40:00,166.96,167.13,166.84,166.84,3704.0,166.96,167.13,166.84,166.84,3704.0
2019-05-07 14:45:00,166.91,166.91,166.65,166.65,3100.0,166.91,166.91,166.65,166.65,3100.0
2019-05-07 14:50:00,166.59,167.09,166.57,167.09,3250.0,166.59,167.09,166.57,167.09,3250.0
2019-05-07 14:55:00,167.23,167.4,167.08,167.4,2000.0,167.23,167.4,167.08,167.4,2000.0
2019-05-07 15:00:00,167.25,167.48,167.11,167.12,3200.0,167.25,167.48,167.11,167.12,3200.0
2019-05-07 15:05:00,167.11,167.19,166.91,167.19,4461.0,167.11,167.19,166.91,167.19,4461.0
2019-05-07 15:10:00,167.26,167.45,167.22,167.38,3601.0,167.26,167.45,167.22,167.38,3601.0
2019-05-07 15:15:00,167.23,167.6,167.21,167.34,3816.0,167.23,167.6,167.21,167.34,3816.0
2019-05-07 15:20:00,167.57,167.57,167.2,167.26,2000.0,167.57,167.57,167.2,167.26,2000.0
2019-05-07 15:25:00,167.14,167.22,166.61,166.65,10328.0,167.14,167.22,166.61,166.65,10328.0
2019-05-07 15:30:00,166.67,166.92,166.57,166.83,10511.0,166.67,166.92,166.57,166.83,10511.0
2019-05-07 15:35:00,166.86,166.94,166.54,166.64,3900.0,166.86,166.94,166.54,166.64,3900.0
2019-05-07 15:40:00,166.61,167.18,166.58,167.05,14102.0,166.61,167.18,166.58,167.05,14102.0
2019-05-07 15:45:00,167.1,167.56,167.03,167.56,9924.0,167.1,167.56,167.03,167.56,9924.0
2019-05-07 15:50:00,167.49,167.78,167.3,167.62,22224.0,167.49,167.78,167.3,167.62,22224.0
2019-05-07 15:55:00,167.71,167.97,167.63,167.7,31412.0,167.71,167.97,167.63,167.7,31412.0
2019-05-08 09:30:00,166.85,166.85,165.11,166.03,15429.0,166.85,166.85,165.11,166.03,15429.0
2019-05-08 09:35:00,166.35,166.8,165.66,165.84,10079.0,166.35,166.8,165.66,165.84,10079.0
2019-05-08 09:40:00,166.03,166.84,165.82,166.52,4607.0,166.03,166.84,165.82,166.52,4607.0
2019-05-08 09:45:00,166.75,167.34,166.55,167.19,25066.0,166.75,167.34,166.55,167.19,25066.0
2019-05-08 09:50:00,167.19,168.08,167.18,167.91,7805.0,167.19,168.08,167.18,167.91,7805.0
2019-05-08 09:55:00,168.19,168.25,167.49,167.53,5455.0,168.19,168.25,167.49,167.53,5455.0
2019-05-08 10:00:00,167.53,168.1,167.53,168.08,2600.0,167.53,168.1,167.53,168.08,2600.0
2019-05-08 10:05:00,167.8,168.28,167.78,168.06,1405.0,167.8,168.28,167.78,168.06,1405.0
2019-05-08 10:10:00,168.04,168.65,167.8,168.59,10899.0,168.04,168.65,167.8,168.59,10899.0
2019-05-08 10:15:00,168.4,168.75,168.21,168.67,5318.0,168.4,168.75,168.21,168.67,5318.0
2019-05-08 10:20:00,168.73,168.73,168.16,168.42,2912.0,168.73,168.73,168.16,168.42,2912.0
2019-05-08 10:25:00,168.31,168.41,167.8,167.83,3890.0,168.31,168.41,167.8,167.83,3890.0
2019-05-08 10:30:00,167.81,167.93,167.58,167.65,5150.0,167.81,167.93,167.58,167.65,5150.0
2019-05-08 10:35:00,167.58,167.79,167.5,167.78,2474.0,167.58,167.79,167.5,167.78,2474.0
2019-05-08 10:40:00,167.94,168.27,167.94,168.23,900.0,167.94,168.27,167.94,168.23,900.0
2019-05-08 10:45:00,168.15,168.34,168.03,168.13,7996.0,168.15,168.34,168.03,168.13,7996.0
2019-05-08 10:50:00,168.13,168.26,167.99,168.15,2343.0,168.13,168.26,167.99,168.15,2343.0
2019-05-08 10:55:00,168.43,168.58,168.22,168.57,4305.0,168.43,168.58,168.22,168.57,4305.0
2019-05-08 11:00:00,168.68,168.9,168.21,168.31,13966.0,168.68,168.9,168.21,168.31,13966.0
2019-05-08 11:05:00,168.17,168.34,168.15,168.33,1575.0,168.17,168.34,168.15,168.33,1575.0
2019-05-08 11:10:00,168.34,168.87,168.22,168.87,5418.0,168.34,168.87,168.22,168.87,5418.0
2019-05-08 11:15:00,168.8,169.29,168.79,168.85,5807.0,168.8,169.29,168.79,168.85,5807.0
2019-05-08 11:20:00,168.8,168.96,168.51,168.56,2745.0,168.8,168.96,168.51,168.56,2745.0
2019-05-08 11:25:00,168.56,168.72,168.43,168.47,10731.0,168.56,168.72,168.43,168.47,10731.0
2019-05-08 11:30:00,168.49,168.82,168.39,168.39,4816.0,168.49,168.82,168.39,168.39,4816.0
2019-05-08 11:35:00,168.6,168.6,168.47,168.59,1001.0,168.6,168.6,168.47,168.59,1001.0
2019-05-08 11:40:00,168.59,168.74,168.59,168.61,1500.0,168.59,168.74,168.59,168.61,1500.0
2019-05-08 11:45:00,168.61,168.84,168.53,168.76,6917.0,168.61,168.84,168.53,168.76,6917.0
2019-05-08 11:50:00,168.85,169.2,168.85,169.18,8570.0,168.85,169.2,168.85,169.18,8570.0
2019-05-08 11:55:00,169.23,169.31,169.1,169.1,1627.0,169.23,169.31,169.1,169.1,1627.0
2019-05-08 12:00:00,169.11,169.11,168.96,169.03,3602.0,169.11,169.11,168.96,169.03,3602.0
2019-05-08 12:05:00,169.17,169.17,168.96,169.0,2179.0,169.17,169.17,168.96,169.0,2179.0
2019-05-08 12:10:00,169.01,169.11,168.82,168.83,2818.0,169.01,169.11,168.82,168.83,2818.0
2019-05-08 12:15:00,168.81,168.85,168.61,168.61,4057.0,168.81,168.85,168.61,168.61,4057.0
2019-05-08 12:20:00,168.59,168.7,168.58,168.7,1692.0,168.59,168.7,168.58,168.7,1692.0
2019-05-08 12:25:00,168.7,169.12,168.7,169.12,2716.0,168.7,169.12,168.7,169.12,2716.0
2019-05-08 12:30:00,169.25,169.5,169.19,169.5,3007.0,169.25,169.5,169.19,169.5,3007.0
2019-05-08 12:35:00,169.65,169.73,169.54,169.54,6566.0,169.65,169.73,169.54,169.54,6566.0
2019-05-08 12:40:00,169.5,169.54,169.32,169.36,7588.0,169.5,169.54,169.32,169.36,7588.0
2019-05-08 12:45:00,169.37,169.37,169.08,169.08,2214.0,169.37,169.37,169.08,169.08,2214.0
2019-05-08 12:50:00,169.07,169.08,168.95,168.95,2576.0,169.07,169.08,168.95,168.95,2576.0
2019-05-08 12:55:00,168.96,169.03,168.72,168.87,5521.0,168.96,169.03,168.72,168.87,5521.0
2019-05-08 13:00:00,168.84,168.88,168.8,168.81,2015.0,168.84,168.88,168.8,168.81,2015.0
2019-05-08 13:05:00,168.74,168.95,168.64,168.7,11801.0,168.74,168.95,168.64,168.7,11801.0
2019-05-08 13:10:00,168.71,168.75,168.58,168.66,6606.0,168.71,168.75,168.58,168.66,6606.0
2019-05-08 13:15:00,168.66,168.68,168.42,168.45,16177.0,168.66,168.68,168.42,168.45,16177.0
2019-05-08 13:20:00,168.47,168.65,168.3,168.43,9702.0,168.47,168.65,168.3,168.43,9702.0
2019-05-08 13:25:00,168.41,168.41,168.11,168.26,8300.0,168.41,168.41,168.11,168.26,8300.0
2019-05-08 13:30:00,168.25,168.25,168.05,168.12,5936.0,168.25,168.25,168.05,168.12,5936.0
2019-05-08 13:35:00,168.21,168.26,168.07,168.12,3834.0,168.21,168.26,168.07,168.12,3834.0
2019-05-08 13:40:00,168.13,168.43,168.11,168.43,2836.0,168.13,168.43,168.11,168.43,2836.0
2019-05-08 13:45:00,168.43,168.57,168.39,168.43,6638.0,168.43,168.57,168.39,168.43,6638.0
2019-05-08 13:50:00,168.37,168.37,168.01,168.04,8682.0,168.37,168.37,168.01,168.04,8682.0
2019-05-08 13:55:00,168.05,168.06,167.81,168.02,8478.0,168.05,168.06,167.81,168.02,8478.0
2019-05-08 14:00:00,168.02,168.08,167.85,167.97,6114.0,168.02,168.08,167.85,167.97,6114.0
2019-05-08 14:05:00,168.0,168.03,167.93,168.0,2000.0,168.0,168.03,167.93,168.0,2000.0
2019-05-08 14:10:00,167.99,168.02,167.86,167.94,5487.0,167.99,168.02,167.86,167.94,5487.0
2019-05-08 14:15:00,167.94,168.15,167.94,168.06,5751.0,167.94,168.15,167.94,168.06,5751.0
2019-05-08 14:20:00,168.1,168.38,168.1,168.38,2708.0,168.1,168.38,168.1,168.38,2708.0
2019-05-08 14:25:00,168.42,168.49,168.4,168.45,1295.0,168.42,168.49,168.4,168.45,1295.0
2019-05-08 14:30:00,168.49,168.5,168.1,168.15,16626.0,168.49,168.5,168.1,168.15,16626.0
2019-05-08 14:35:00,168.18,168.34,168.12,168.28,10945.0,168.18,168.34,168.12,168.28,10945.0
2019-05-08 14:40:00,168.34,168.39,168.19,168.23,9235.0,168.34,168.39,168.19,168.23,9235.0
2019-05-08 14:45:00,168.17,168.22,167.99,168.1,10225.0,168.17,168.22,167.99,168.1,10225.0
2019-05-08 14:50:00,168.15,168.21,168.08,168.08,4744.0,168.15,168.21,168.08,168.08,4744.0
2019-05-08 14:55:00,168.04,168.24,168.0,168.12,8133.0,168.04,168.24,168.0,168.12,8133.0
2019-05-08 15:00:00,168.2,168.31,168.11,168.21,18902.0,168.2,168.31,168.11,168.21,18902.0
2019-05-08 15:05:00,168.25,168.3,168.13,168.27,5400.0,168.25,168.3,168.13,168.27,5400.0
2019-05-08 15:10:00,168.29,168.37,168.17,168.36,5118.0,168.29,168.37,168.17,168.36,5118.0
2019-05-08 15:15:00,168.31,168.38,168.3,168.33,3700.0,168.31,168.38,168.3,168.33,3700.0
2019-05-08 15:20:00,168.34,168.5,168.33,168.41,3800.0,168.34,168.5,168.33,168.41,3800.0
2019-05-08 15:25:00,168.43,168.58,168.43,168.5,9261.0,168.43,168.58,168.43,168.5,9261.0
2019-05-08 15:30:00,168.53,168.53,168.38,168.38,4086.0,168.53,168.53,168.38,168.38,4086.0
2019-05-08 15:35:00,168.4,168.45,168.37,168.43,7874.0,168.4,168.45,168.37,168.43,7874.0
2019-05-08 15:40:00,168.42,168.45,168.28,168.29,8601.0,168.42,168.45,168.28,168.29,8601.0
2019-05-08 15:45:00,168.28,168.28,168.06,168.15,12780.0,168.28,168.28,168.06,168.15,12780.0
2019-05-08 15:50:00,168.15,168.25,168.01,168.15,14162.0,168.15,168.25,168.01,168.15,14162.0
2019-05-08 15:55:00,168.13,168.42,167.87,167.88,34682.0,168.13,168.42,167.87,167.88,34682.0
2019-05-09 09:30:00,166.55,166.55,166.37,166.47,3141.0,166.55,166.55,166.37,166.47,3141.0
2019-05-09 09:35:00,166.22,166.49,165.28,166.19,9863.0,166.22,166.49,165.28,166.19,9863.0
2019-05-09 09:40:00,166.14,166.14,165.65,165.81,3388.0,166.14,166.14,165.65,165.81,3388.0
2019-05-09 09:45:00,165.74,166.18,165.29,165.98,10509.0,165.74,166.18,165.29,165.98,10509.0
2019-05-09 09:50:00,166.0,166.42,165.5,165.5,4670.0,166.0,166.42,165.5,165.5,4670.0
2019-05-09 09:55:00,165.36,166.09,165.36,165.86,4668.0,165.36,166.09,165.36,165.86,4668.0
2019-05-09 10:00:00,165.76,166.03,165.34,165.43,11472.0,165.76,166.03,165.34,165.43,11472.0
2019-05-09 10:05:00,165.35,165.62,165.2,165.42,14729.0,165.35,165.62,165.2,165.42,14729.0
2019-05-09 10:10:00,165.59,165.74,165.13,165.13,27000.0,165.59,165.74,165.13,165.13,27000.0
2019-05-09 10:15:00,165.13,166.13,165.13,166.07,4757.0,165.13,166.13,165.13,166.07,4757.0
2019-05-09 10:20:00,166.0,166.16,165.67,165.68,15206.0,166.0,166.16,165.67,165.68,15206.0
2019-05-09 10:25:00,165.68,165.68,165.03,165.5,4967.0,165.68,165.68,165.03,165.5,4967.0
2019-05-09 10:30:00,165.28,165.28,164.71,164.71,8858.0,165.28,165.28,164.71,164.71,8858.0
2019-05-09 10:35:00,164.57,165.12,164.57,164.93,34324.0,164.57,165.12,164.57,164.93,34324.0
2019-05-09 10:40:00,164.93,165.64,164.92,165.59,4850.0,164.93,165.64,164.92,165.59,4850.0
2019-05-09 10:45:00,165.52,165.66,165.27,165.66,9303.0,165.52,165.66,165.27,165.66,9303.0
2019-05-09 10:50:00,165.79,166.21,165.79,166.21,7901.0,165.79,166.21,165.79,166.21,7901.0
2019-05-09 10:55:00,166.21,166.21,165.65,165.65,8924.0,166.21,166.21,165.65,165.65,8924.0
2019-05-09 11:00:00,165.65,165.65,165.25,165.55,6586.0,165.65,165.65,165.25,165.55,6586.0
2019-05-09 11:05:00,165.45,165.97,165.45,165.97,2500.0,165.45,165.97,165.45,165.97,2500.0
2019-05-09 11:10:00,165.86,166.36,165.77,166.36,3000.0,165.86,166.36,165.77,166.36,3000.0
2019-05-09 11:15:00,166.19,166.22,165.94,165.94,1731.0,166.19,166.22,165.94,165.94,1731.0
2019-05-09 11:20:00,166.03,166.03,165.83,165.86,3286.0,166.03,166.03,165.83,165.86,3286.0
2019-05-09 11:25:00,165.75,165.85,165.49,165.59,5930.0,165.75,165.85,165.49,165.59,5930.0
2019-05-09 11:30:00,165.68,165.85,165.6,165.7,5165.0,165.68,165.85,165.6,165.7,5165.0
2019-05-09 11:35:00,165.76,165.85,165.58,165.78,7914.0,165.76,165.85,165.58,165.78,7914.0
2019-05-09 11:40:00,165.82,165.86,165.6,165.65,13633.0,165.82,165.86,165.6,165.65,13633.0
2019-05-09 11:45:00,165.61,165.9,165.61,165.81,18703.0,165.61,165.9,165.61,165.81,18703.0
2019-05-09 11:50:00,165.77,165.83,165.49,165.78,9941.0,165.77,165.83,165.49,165.78,9941.0
2019-05-09 11:55:00,165.74,165.89,165.63,165.89,9591.0,165.74,165.89,165.63,165.89,9591.0
2019-05-09 12:00:00,165.84,165.84,165.6,165.6,6319.0,165.84,165.84,165.6,165.6,6319.0
2019-05-09 12:05:00,165.7,165.82,165.66,165.77,3645.0,165.7,165.82,165.66,165.77,3645.0
2019-05-09 12:10:00,165.78,166.33,165.78,166.29,4889.0,165.78,166.33,165.78,166.29,4889.0
2019-05-09 12:15:00,166.23,166.23,166.1,166.23,1200.0,166.23,166.23,166.1,166.23,1200.0
2019-05-09 12:20:00,166.1,166.47,166.02,166.47,123581.0,166.1,166.47,166.02,166.47,123581.0
2019-05-09 12:25:00,166.31,166.64,166.31,166.58,3048.0,166.31,166.64,166.31,166.58,3048.0
2019-05-09 12:30:00,166.53,166.91,166.53,166.76,1600.0,166.53,166.91,166.53,166.76,1600.0
2019-05-09 12:35:00,166.9,167.15,166.9,167.12,2900.0,166.9,167.15,166.9,167.12,2900.0
2019-05-09 12:40:00,167.12,167.25,166.77,166.93,2684.0,167.12,167.25,166.77,166.93,2684.0
2019-05-09 12:45:00,166.95,167.1,166.71,166.91,3191.0,166.95,167.1,166.71,166.91,3191.0
2019-05-09 12:50:00,166.99,167.02,166.84,166.93,2233.0,166.99,167.02,166.84,166.93,2233.0
2019-05-09 12:55:00,167.01,167.02,166.63,166.75,10607.0,167.01,167.02,166.63,166.75,10607.0
2019-05-09 13:00:00,166.81,167.0,166.61,166.75,14668.0,166.81,167.0,166.61,166.75,14668.0
2019-05-09 13:05:00,166.75,166.89,166.57,166.58,4420.0,166.75,166.89,166.57,166.58,4420.0
2019-05-09 13:10:00,166.68,166.69,166.21,166.27,9397.0,166.68,166.69,166.21,166.27,9397.0
2019-05-09 13:15:00,166.3,166.3,166.03,166.21,6059.0,166.3,166.3,166.03,166.21,6059.0
2019-05-09 13:20:00,166.17,166.18,166.05,166.05,2456.0,166.17,166.18,166.05,166.05,2456.0
2019-05-09 13:25:00,166.12,166.31,166.01,166.01,8420.0,166.12,166.31,166.01,166.01,8420.0
2019-05-09 13:30:00,166.02,166.19,165.99,166.04,5873.0,166.02,166.19,165.99,166.04,5873.0
2019-05-09 13:35:00,165.98,166.18,165.95,166.06,4914.0,165.98,166.18,165.95,166.06,4914.0
2019-05-09 13:40:00,166.11,166.48,166.1,166.47,16258.0,166.11,166.48,166.1,166.47,16258.0
2019-05-09 13:45:00,166.44,166.68,166.22,166.68,7981.0,166.44,166.68,166.22,166.68,7981.0
2019-05-09 13:50:00,166.72,166.75,166.48,166.57,8920.0,166.72,166.75,166.48,166.57,8920.0
2019-05-09 13:55:00,166.59,166.65,166.37,166.43,7289.0,166.59,166.65,166.37,166.43,7289.0
2019-05-09 14:00:00,166.5,166.65,166.37,166.43,5992.0,166.5,166.65,166.37,166.43,5992.0
2019-05-09 14:05:00,166.45,166.62,166.38,166.62,24555.0,166.45,166.62,166.38,166.62,24555.0
2019-05-09 14:10:00,166.66,166.81,166.51,166.65,11160.0,166.66,166.81,166.51,166.65,11160.0
2019-05-09 14:15:00,166.72,166.85,166.71,166.85,1205.0,166.72,166.85,166.71,166.85,1205.0
2019-05-09 14:20:00,166.85,167.04,166.8,166.8,22137.0,166.85,167.04,166.8,166.8,22137.0
2019-05-09 14:25:00,166.77,166.77,166.53,166.69,2257.0,166.77,166.77,166.53,166.69,2257.0
2019-05-09 14:30:00,166.77,166.99,166.77,166.83,5783.0,166.77,166.99,166.77,166.83,5783.0
2019-05-09 14:35:00,166.86,167.21,166.86,167.17,3233.0,166.86,167.21,166.86,167.17,3233.0
2019-05-09 14:40:00,167.11,167.14,167.01,167.03,865.0,167.11,167.14,167.01,167.03,865.0
2019-05-09 14:45:00,166.67,166.89,166.67,166.8,1300.0,166.67,166.89,166.67,166.8,1300.0
2019-05-09 14:50:00,166.91,167.0,166.9,166.99,1990.0,166.91,167.0,166.9,166.99,1990.0
2019-05-09 14:55:00,167.01,167.08,166.67,166.68,2800.0,167.01,167.08,166.67,166.68,2800.0
2019-05-09 15:00:00,166.68,166.71,166.22,166.22,6930.0,166.68,166.71,166.22,166.22,6930.0
2019-05-09 15:05:00,166.23,166.23,165.89,165.94,3700.0,166.23,166.23,165.89,165.94,3700.0
2019-05-09 15:10:00,166.02,166.06,165.8,165.91,6409.0,166.02,166.06,165.8,165.91,6409.0
2019-05-09 15:15:00,165.84,166.01,165.74,165.79,5487.0,165.84,166.01,165.74,165.79,5487.0
2019-05-09 15:20:00,165.75,165.83,165.67,165.72,3621.0,165.75,165.83,165.67,165.72,3621.0
2019-05-09 15:25:00,165.76,166.37,165.73,166.37,4675.0,165.76,166.37,165.73,166.37,4675.0
2019-05-09 15:30:00,166.37,166.7,166.37,166.54,4844.0,166.37,166.7,166.37,166.54,4844.0
2019-05-09 15:35:00,166.58,166.63,166.33,166.63,6240.0,166.58,166.63,166.33,166.63,6240.0
2019-05-09 15:40:00,166.62,166.79,166.43,166.43,7348.0,166.62,166.79,166.43,166.43,7348.0
2019-05-09 15:45:00,166.43,166.79,166.42,166.47,14812.0,166.43,166.79,166.42,166.47,14812.0
2019-05-09 15:50:00,166.5,166.82,166.47,166.82,19192.0,166.5,166.82,166.47,166.82,19192.0
2019-05-09 15:55:00,166.81,166.92,166.43,166.56,34938.0,166.81,166.92,166.43,166.56,34938.0
2019-05-10 09:30:00,165.57,166.5,165.01,165.61,4471.0,165.57,166.5,165.01,165.61,4471.0
2019-05-10 09:35:00,165.79,166.56,165.76,166.56,6651.0,165.79,166.56,165.76,166.56,6651.0
2019-05-10 09:40:00,166.5,167.76,166.5,167.59,18809.0,166.5,167.76,166.5,167.59,18809.0
2019-05-10 09:45:00,167.74,167.92,166.89,166.89,8381.0,167.74,167.92,166.89,166.89,8381.0
2019-05-10 09:50:00,166.63,166.63,166.09,166.44,7521.0,166.63,166.63,166.09,166.44,7521.0
2019-05-10 09:55:00,166.32,166.89,166.25,166.25,7991.0,166.32,166.89,166.25,166.25,7991.0
2019-05-10 10:00:00,166.32,166.35,166.0,166.09,8316.0,166.32,166.35,166.0,166.09,8316.0
2019-05-10 10:05:00,166.0,166.11,165.81,166.06,5946.0,166.0,166.11,165.81,166.06,5946.0
2019-05-10 10:10:00,166.07,166.07,165.24,165.31,5806.0,166.07,166.07,165.24,165.31,5806.0
2019-05-10 10:15:00,165.22,165.52,164.81,165.21,18659.0,165.22,165.52,164.81,165.21,18659.0
2019-05-10 10:20:00,165.13,165.13,164.95,164.98,2238.0,165.13,165.13,164.95,164.98,2238.0
2019-05-10 10:25:00,165.12,165.12,164.87,164.92,3699.0,165.12,165.12,164.87,164.92,3699.0
2019-05-10 10:30:00,165.05,165.05,164.48,164.52,5554.0,165.05,165.05,164.48,164.52,5554.0
2019-05-10 10:35:00,164.6,164.71,164.09,164.09,10683.0,164.6,164.71,164.09,164.09,10683.0
2019-05-10 10:40:00,164.06,164.15,163.38,163.68,24739.0,164.06,164.15,163.38,163.68,24739.0
2019-05-10 10:45:00,163.61,163.89,163.44,163.53,13655.0,163.61,163.89,163.44,163.53,13655.0
2019-05-10 10:50:00,163.47,163.59,162.85,163.05,6524.0,163.47,163.59,162.85,163.05,6524.0
2019-05-10 10:55:00,162.99,163.11,162.78,162.78,7304.0,162.99,163.11,162.78,162.78,7304.0
2019-05-10 11:00:00,162.72,162.75,162.51,162.75,10427.0,162.72,162.75,162.51,162.75,10427.0
2019-05-10 11:05:00,162.75,162.92,162.56,162.76,9944.0,162.75,162.92,162.56,162.76,9944.0
2019-05-10 11:10:00,162.8,163.11,162.65,162.66,42311.0,162.8,163.11,162.65,162.66,42311.0
2019-05-10 11:15:00,162.65,162.91,162.5,162.91,6115.0,162.65,162.91,162.5,162.91,6115.0
2019-05-10 11:20:00,162.91,163.16,162.77,162.94,19141.0,162.91,163.16,162.77,162.94,19141.0
2019-05-10 11:25:00,162.94,163.03,162.63,162.64,6230.0,162.94,163.03,162.63,162.64,6230.0
2019-05-10 11:30:00,162.55,162.81,162.5,162.72,10040.0,162.55,162.81,162.5,162.72,10040.0
2019-05-10 11:35:00,162.76,163.24,162.69,162.96,7127.0,162.76,163.24,162.69,162.96,7127.0
2019-05-10 11:40:00,162.92,162.92,162.6,162.78,2101.0,162.92,162.92,162.6,162.78,2101.0
2019-05-10 11:45:00,162.78,162.92,162.61,162.61,1917.0,162.78,162.92,162.61,162.61,1917.0
2019-05-10 11:50:00,162.67,162.92,162.46,162.92,4667.0,162.67,162.92,162.46,162.92,4667.0
2019-05-10 11:55:00,163.13,163.35,163.0,163.35,9160.0,163.13,163.35,163.0,163.35,9160.0
2019-05-10 12:00:00,163.33,163.55,163.07,163.07,2855.0,163.33,163.55,163.07,163.07,2855.0
2019-05-10 12:05:00,163.06,163.26,163.0,163.08,6915.0,163.06,163.26,163.0,163.08,6915.0
2019-05-10 12:10:00,163.06,163.31,163.05,163.14,6842.0,163.06,163.31,163.05,163.14,6842.0
2019-05-10 12:15:00,163.12,163.32,163.02,163.24,9121.0,163.12,163.32,163.02,163.24,9121.0
2019-05-10 12:20:00,163.17,163.17,162.93,163.0,3742.0,163.17,163.17,162.93,163.0,3742.0
2019-05-10 12:25:00,162.99,163.43,162.97,163.18,8685.0,162.99,163.43,162.97,163.18,8685.0
2019-05-10 12:30:00,163.25,163.88,163.13,163.88,8741.0,163.25,163.88,163.13,163.88,8741.0
2019-05-10 12:35:00,163.79,163.79,163.52,163.64,1100.0,163.79,163.79,163.52,163.64,1100.0
2019-05-10 12:40:00,163.65,164.04,163.55,163.94,4589.0,163.65,164.04,163.55,163.94,4589.0
2019-05-10 12:45:00,163.98,164.2,163.98,164.2,2535.0,163.98,164.2,163.98,164.2,2535.0
2019-05-10 12:50:00,164.22,164.38,164.09,164.33,10502.0,164.22,164.38,164.09,164.33,10502.0
2019-05-10 12:55:00,164.33,164.36,164.03,164.1,10639.0,164.33,164.36,164.03,164.1,10639.0
2019-05-10 13:00:00,164.09,164.3,164.09,164.11,6576.0,164.09,164.3,164.09,164.11,6576.0
2019-05-10 13:05:00,164.15,164.26,163.92,164.14,11391.0,164.15,164.26,163.92,164.14,11391.0
2019-05-10 13:10:00,164.22,164.55,164.22,164.47,3858.0,164.22,164.55,164.22,164.47,3858.0
2019-05-10 13:15:00,164.5,164.59,164.26,164.56,2083.0,164.5,164.59,164.26,164.56,2083.0
2019-05-10 13:20:00,164.57,164.74,164.57,164.67,2508.0,164.57,164.74,164.57,164.67,2508.0
2019-05-10 13:25:00,164.64,164.64,164.62,164.62,200.0,164.64,164.64,164.62,164.62,200.0
2019-05-10 13:30:00,164.63,164.96,164.51,164.96,4523.0,164.63,164.96,164.51,164.96,4523.0
2019-05-10 13:35:00,164.97,165.09,164.91,165.02,3094.0,164.97,165.09,164.91,165.02,3094.0
2019-05-10 13:40:00,165.01,165.26,165.0,165.17,2200.0,165.01,165.26,165.0,165.17,2200.0
2019-05-10 13:45:00,165.19,165.42,165.16,165.28,7022.0,165.19,165.42,165.16,165.28,7022.0
2019-05-10 13:50:00,165.37,165.44,165.21,165.21,5150.0,165.37,165.44,165.21,165.21,5150.0
2019-05-10 13:55:00,165.13,165.23,165.03,165.18,3818.0,165.13,165.23,165.03,165.18,3818.0
2019-05-10 14:00:00,165.17,165.24,165.0,165.15,5400.0,165.17,165.24,165.0,165.15,5400.0
2019-05-10 14:05:00,165.19,165.23,165.02,165.09,16271.0,165.19,165.23,165.02,165.09,16271.0
2019-05-10 14:10:00,165.03,165.08,164.9,165.0,4684.0,165.03,165.08,164.9,165.0,4684.0
2019-05-10 14:15:00,164.97,165.0,164.84,164.84,6523.0,164.97,165.0,164.84,164.84,6523.0
2019-05-10 14:20:00,164.89,165.15,164.85,165.14,11725.0,164.89,165.15,164.85,165.14,11725.0
2019-05-10 14:25:00,165.03,165.14,164.85,165.01,5600.0,165.03,165.14,164.85,165.01,5600.0
2019-05-10 14:30:00,165.05,165.08,164.86,164.98,11567.0,165.05,165.08,164.86,164.98,11567.0
2019-05-10 14:35:00,164.91,165.1,164.9,165.04,13117.0,164.91,165.1,164.9,165.04,13117.0
2019-05-10 14:40:00,165.07,165.11,164.93,165.0,14625.0,165.07,165.11,164.93,165.0,14625.0
2019-05-10 14:45:00,165.01,165.01,164.84,164.9,4255.0,165.01,165.01,164.84,164.9,4255.0
2019-05-10 14:50:00,164.92,165.27,164.91,164.99,41015.0,164.92,165.27,164.91,164.99,41015.0
2019-05-10 14:55:00,165.04,165.15,164.97,165.14,11149.0,165.04,165.15,164.97,165.14,11149.0
2019-05-10 15:00:00,165.19,165.96,165.19,165.7,5512.0,165.19,165.96,165.19,165.7,5512.0
2019-05-10 15:05:00,165.88,165.94,165.44,165.67,17091.0,165.88,165.94,165.44,165.67,17091.0
2019-05-10 15:10:00,165.62,165.76,165.59,165.76,10580.0,165.62,165.76,165.59,165.76,10580.0
2019-05-10 15:15:00,165.77,165.96,165.65,165.89,25998.0,165.77,165.96,165.65,165.89,25998.0
2019-05-10 15:20:00,165.81,166.47,165.81,166.44,13474.0,165.81,166.47,165.81,166.44,13474.0
2019-05-10 15:25:00,166.44,166.54,166.24,166.31,12457.0,166.44,166.54,166.24,166.31,12457.0
2019-05-10 15:30:00,166.29,166.46,165.87,165.96,11212.0,166.29,166.46,165.87,165.96,11212.0
2019-05-10 15:35:00,165.87,165.88,165.68,165.69,7701.0,165.87,165.88,165.68,165.69,7701.0
2019-05-10 15:40:00,165.7,166.14,165.7,166.14,10652.0,165.7,166.14,165.7,166.14,10652.0
2019-05-10 15:45:00,166.13,166.38,165.86,165.94,26227.0,166.13,166.38,165.86,165.94,26227.0
2019-05-10 15:50:00,166.0,166.0,165.37,165.47,34674.0,166.0,166.0,165.37,165.47,34674.0
2019-05-10 15:55:00,165.46,165.57,165.04,165.57,87626.0,165.46,165.57,165.04,165.57,87626.0
2019-05-13 09:30:00,161.89,163.01,160.35,160.86,12247.0,161.89,163.01,160.35,160.86,12247.0
2019-05-13 09:35:00,160.27,160.61,159.74,160.43,14305.0,160.27,160.61,159.74,160.43,14305.0
2019-05-13 09:40:00,160.25,160.33,159.29,159.29,45987.0,160.25,160.33,159.29,159.29,45987.0
2019-05-13 09:45:00,159.02,159.95,159.0,159.28,10113.0,159.02,159.95,159.0,159.28,10113.0
2019-05-13 09:50:00,159.2,159.93,158.86,159.88,24170.0,159.2,159.93,158.86,159.88,24170.0
2019-05-13 09:55:00,159.78,160.19,159.46,160.03,18132.0,159.78,160.19,159.46,160.03,18132.0
2019-05-13 10:00:00,159.9,160.05,159.58,159.8,22424.0,159.9,160.05,159.58,159.8,22424.0
2019-05-13 10:05:00,159.63,159.81,159.25,159.74,8563.0,159.63,159.81,159.25,159.74,8563.0
2019-05-13 10:10:00,159.63,159.9,159.5,159.55,4870.0,159.63,159.9,159.5,159.55,4870.0
2019-05-13 10:15:00,159.58,160.03,159.48,159.8,23760.0,159.58,160.03,159.48,159.8,23760.0
2019-05-13 10:20:00,159.75,159.75,159.25,159.33,5396.0,159.75,159.75,159.25,159.33,5396.0
2019-05-13 10:25:00,159.25,159.35,158.99,159.24,48199.0,159.25,159.35,158.99,159.24,48199.0
2019-05-13 10:30:00,159.27,159.33,159.08,159.16,10095.0,159.27,159.33,159.08,159.16,10095.0
2019-05-13 10:35:00,159.24,159.32,158.64,158.69,28474.0,159.24,159.32,158.64,158.69,28474.0
2019-05-13 10:40:00,158.71,159.21,158.44,159.03,19141.0,158.71,159.21,158.44,159.03,19141.0
2019-05-13 10:45:00,159.03,159.27,158.86,158.91,31552.0,159.03,159.27,158.86,158.91,31552.0
2019-05-13 10:50:00,158.85,159.1,158.73,158.84,9405.0,158.85,159.1,158.73,158.84,9405.0
2019-05-13 10:55:00,158.85,159.08,158.83,159.08,2981.0,158.85,159.08,158.83,159.08,2981.0
2019-05-13 11:00:00,159.17,159.29,158.48,158.48,7952.0,159.17,159.29,158.48,158.48,7952.0
2019-05-13 11:05:00,158.52,158.62,158.32,158.62,6000.0,158.52,158.62,158.32,158.62,6000.0
2019-05-13 11:10:00,158.58,158.87,158.57,158.69,6853.0,158.58,158.87,158.57,158.69,6853.0
2019-05-13 11:15:00,158.7,158.7,158.19,158.4,38042.0,158.7,158.7,158.19,158.4,38042.0
2019-05-13 11:20:00,158.4,158.83,158.4,158.68,12015.0,158.4,158.83,158.4,158.68,12015.0
2019-05-13 11:25:00,158.69,158.69,158.18,158.26,23341.0,158.69,158.69,158.18,158.26,23341.0
2019-05-13 11:30:00,158.22,158.26,157.58,157.81,7236.0,158.22,158.26,157.58,157.81,7236.0
2019-05-13 11:35:00,157.74,157.75,157.59,157.6,3443.0,157.74,157.75,157.59,157.6,3443.0
2019-05-13 11:40:00,157.74,157.75,157.47,157.55,9304.0,157.74,157.75,157.47,157.55,9304.0
2019-05-13 11:45:00,157.52,157.59,156.99,157.05,6391.0,157.52,157.59,156.99,157.05,6391.0
2019-05-13 11:50:00,156.96,156.96,156.52,156.57,9251.0,156.96,156.96,156.52,156.57,9251.0
2019-05-13 11:55:00,156.62,157.4,156.47,157.15,14039.0,156.62,157.4,156.47,157.15,14039.0
2019-05-13 12:00:00,157.18,157.18,156.59,156.66,3000.0,157.18,157.18,156.59,156.66,3000.0
2019-05-13 12:05:00,156.74,156.75,156.29,156.71,10530.0,156.74,156.75,156.29,156.71,10530.0
2019-05-13 12:10:00,156.71,156.89,156.59,156.79,9825.0,156.71,156.89,156.59,156.79,9825.0
2019-05-13 12:15:00,156.78,157.08,156.71,157.08,8285.0,156.78,157.08,156.71,157.08,8285.0
2019-05-13 12:20:00,157.02,157.64,156.95,157.44,12142.0,157.02,157.64,156.95,157.44,12142.0
2019-05-13 12:25:00,157.32,157.33,157.18,157.27,10176.0,157.32,157.33,157.18,157.27,10176.0
2019-05-13 12:30:00,157.2,157.24,156.44,156.45,4401.0,157.2,157.24,156.44,156.45,4401.0
2019-05-13 12:35:00,156.43,156.72,156.3,156.6,11916.0,156.43,156.72,156.3,156.6,11916.0
2019-05-13 12:40:00,156.56,156.56,156.31,156.33,6559.0,156.56,156.56,156.31,156.33,6559.0
2019-05-13 12:45:00,156.4,156.68,156.35,156.61,6087.0,156.4,156.68,156.35,156.61,6087.0
2019-05-13 12:50:00,156.52,156.53,156.26,156.34,10200.0,156.52,156.53,156.26,156.34,10200.0
2019-05-13 12:55:00,156.25,156.34,156.05,156.13,12142.0,156.25,156.34,156.05,156.13,12142.0
2019-05-13 13:00:00,156.09,156.24,155.71,155.75,7446.0,156.09,156.24,155.71,155.75,7446.0
2019-05-13 13:05:00,155.79,155.89,155.61,155.77,9494.0,155.79,155.89,155.61,155.77,9494.0
2019-05-13 13:10:00,155.77,156.21,155.67,156.1,6430.0,155.77,156.21,155.67,156.1,6430.0
2019-05-13 13:15:00,156.15,156.15,155.72,155.73,6113.0,156.15,156.15,155.72,155.73,6113.0
2019-05-13 13:20:00,155.72,156.01,155.68,156.01,2690.0,155.72,156.01,155.68,156.01,2690.0
2019-05-13 13:25:00,155.95,155.96,155.65,155.7,4139.0,155.95,155.96,155.65,155.7,4139.0
2019-05-13 13:30:00,155.68,156.0,155.63,155.88,8819.0,155.68,156.0,155.63,155.88,8819.0
2019-05-13 13:35:00,155.92,156.56,155.87,156.4,13043.0,155.92,156.56,155.87,156.4,13043.0
2019-05-13 13:40:00,156.41,156.67,156.31,156.39,7141.0,156.41,156.67,156.31,156.39,7141.0
2019-05-13 13:45:00,156.28,156.28,156.06,156.13,15398.0,156.28,156.28,156.06,156.13,15398.0
2019-05-13 13:50:00,156.13,156.23,155.91,156.22,9527.0,156.13,156.23,155.91,156.22,9527.0
2019-05-13 13:55:00,156.32,156.52,156.26,156.26,3500.0,156.32,156.52,156.26,156.26,3500.0
2019-05-13 14:00:00,156.34,156.46,156.2,156.32,4810.0,156.34,156.46,156.2,156.32,4810.0
2019-05-13 14:05:00,156.32,156.89,156.32,156.74,10447.0,156.32,156.89,156.32,156.74,10447.0
2019-05-13 14:10:00,156.69,156.91,156.55,156.74,9966.0,156.69,156.91,156.55,156.74,9966.0
2019-05-13 14:15:00,156.74,156.94,156.73,156.84,2817.0,156.74,156.94,156.73,156.84,2817.0
2019-05-13 14:20:00,156.84,156.98,156.36,156.6,16711.0,156.84,156.98,156.36,156.6,16711.0
2019-05-13 14:25:00,156.58,157.33,156.57,157.09,16809.0,156.58,157.33,156.57,157.09,16809.0
2019-05-13 14:30:00,157.09,157.37,157.09,157.2,6958.0,157.09,157.37,157.09,157.2,6958.0
2019-05-13 14:35:00,157.15,157.24,156.86,157.05,9419.0,157.15,157.24,156.86,157.05,9419.0
2019-05-13 14:40:00,157.01,157.09,156.89,156.98,13812.0,157.01,157.09,156.89,156.98,13812.0
2019-05-13 14:45:00,157.05,157.56,156.98,157.27,7744.0,157.05,157.56,156.98,157.27,7744.0
2019-05-13 14:50:00,157.22,157.48,157.03,157.26,10838.0,157.22,157.48,157.03,157.26,10838.0
2019-05-13 14:55:00,157.15,157.51,157.12,157.41,10323.0,157.15,157.51,157.12,157.41,10323.0
2019-05-13 15:00:00,157.46,157.5,156.95,156.98,9634.0,157.46,157.5,156.95,156.98,9634.0
2019-05-13 15:05:00,156.98,157.06,156.73,156.78,7880.0,156.98,157.06,156.73,156.78,7880.0
2019-05-13 15:10:00,156.77,156.87,156.55,156.55,9498.0,156.77,156.87,156.55,156.55,9498.0
2019-05-13 15:15:00,156.5,156.7,156.46,156.6,5182.0,156.5,156.7,156.46,156.6,5182.0
2019-05-13 15:20:00,156.56,156.79,156.55,156.58,9485.0,156.56,156.79,156.55,156.58,9485.0
2019-05-13 15:25:00,156.52,156.66,156.4,156.59,11200.0,156.52,156.66,156.4,156.59,11200.0
2019-05-13 15:30:00,156.57,156.73,156.41,156.72,11885.0,156.57,156.73,156.41,156.72,11885.0
2019-05-13 15:35:00,156.74,156.74,156.21,156.25,14212.0,156.74,156.74,156.21,156.25,14212.0
2019-05-13 15:40:00,156.27,156.37,156.15,156.19,17805.0,156.27,156.37,156.15,156.19,17805.0
2019-05-13 15:45:00,156.21,156.41,156.16,156.2,27352.0,156.21,156.41,156.16,156.2,27352.0
2019-05-13 15:50:00,156.17,156.18,155.68,156.15,52881.0,156.17,156.18,155.68,156.15,52881.0
2019-05-13 15:55:00,156.14,156.24,155.78,155.96,92982.0,156.14,156.24,155.78,155.96,92982.0
2019-05-14 09:30:00,157.8,158.53,156.88,158.53,18000.0,157.8,158.53,156.88,158.53,18000.0
2019-05-14 09:35:00,158.86,158.86,157.48,157.48,5363.0,158.86,158.86,157.48,157.48,5363.0
2019-05-14 09:40:00,157.58,158.11,157.57,158.11,2700.0,157.58,158.11,157.57,158.11,2700.0
2019-05-14 09:45:00,158.11,158.71,157.68,158.36,14809.0,158.11,158.71,157.68,158.36,14809.0
2019-05-14 09:50:00,158.28,158.74,158.22,158.4,10952.0,158.28,158.74,158.22,158.4,10952.0
2019-05-14 09:55:00,158.43,158.66,158.11,158.37,8759.0,158.43,158.66,158.11,158.37,8759.0
2019-05-14 10:00:00,158.37,158.44,157.59,157.74,13743.0,158.37,158.44,157.59,157.74,13743.0
2019-05-14 10:05:00,157.61,157.72,157.08,157.49,3025.0,157.61,157.72,157.08,157.49,3025.0
2019-05-14 10:10:00,157.51,157.51,156.92,156.93,7088.0,157.51,157.51,156.92,156.93,7088.0
2019-05-14 10:15:00,156.99,157.26,156.92,157.22,3444.0,156.99,157.26,156.92,157.22,3444.0
2019-05-14 10:20:00,157.16,157.51,156.8,156.89,11618.0,157.16,157.51,156.8,156.89,11618.0
2019-05-14 10:25:00,156.97,156.97,156.37,156.52,6884.0,156.97,156.97,156.37,156.52,6884.0
2019-05-14 10:30:00,156.63,156.98,156.62,156.87,13514.0,156.63,156.98,156.62,156.87,13514.0
2019-05-14 10:35:00,156.95,157.46,156.84,157.44,10821.0,156.95,157.46,156.84,157.44,10821.0
2019-05-14 10:40:00,157.4,158.0,157.4,158.0,5721.0,157.4,158.0,157.4,158.0,5721.0
2019-05-14 10:45:00,158.0,158.17,157.63,158.09,5200.0,158.0,158.17,157.63,158.09,5200.0
2019-05-14 10:50:00,158.05,158.05,157.34,157.34,4861.0,158.05,158.05,157.34,157.34,4861.0
2019-05-14 10:55:00,157.39,157.75,157.15,157.7,7218.0,157.39,157.75,157.15,157.7,7218.0
2019-05-14 11:00:00,157.74,158.03,157.55,158.03,22142.0,157.74,158.03,157.55,158.03,22142.0
2019-05-14 11:05:00,158.01,158.19,157.95,158.11,1500.0,158.01,158.19,157.95,158.11,1500.0
2019-05-14 11:10:00,158.16,158.16,157.97,158.15,2200.0,158.16,158.16,157.97,158.15,2200.0
2019-05-14 11:15:00,158.06,158.1,157.84,158.1,4800.0,158.06,158.1,157.84,158.1,4800.0
2019-05-14 11:20:00,158.03,158.5,157.97,158.41,2859.0,158.03,158.5,157.97,158.41,2859.0
2019-05-14 11:25:00,158.42,158.54,158.32,158.39,4400.0,158.42,158.54,158.32,158.39,4400.0
2019-05-14 11:30:00,158.33,158.44,158.17,158.41,4000.0,158.33,158.44,158.17,158.41,4000.0
2019-05-14 11:35:00,158.41,158.61,158.29,158.61,4961.0,158.41,158.61,158.29,158.61,4961.0
2019-05-14 11:40:00,158.67,158.67,158.33,158.36,5026.0,158.67,158.67,158.33,158.36,5026.0
2019-05-14 11:45:00,158.43,158.59,158.37,158.55,6175.0,158.43,158.59,158.37,158.55,6175.0
2019-05-14 11:50:00,158.71,158.79,158.5,158.73,2754.0,158.71,158.79,158.5,158.73,2754.0
2019-05-14 11:55:00,158.74,158.75,158.44,158.44,5919.0,158.74,158.75,158.44,158.44,5919.0
2019-05-14 12:00:00,158.44,158.65,158.44,158.64,1400.0,158.44,158.65,158.44,158.64,1400.0
2019-05-14 12:05:00,158.52,158.65,158.52,158.56,2707.0,158.52,158.65,158.52,158.56,2707.0
2019-05-14 12:10:00,158.51,158.63,158.27,158.38,7430.0,158.51,158.63,158.27,158.38,7430.0
2019-05-14 12:15:00,158.34,158.62,158.31,158.61,20956.0,158.34,158.62,158.31,158.61,20956.0
2019-05-14 12:20:00,158.62,158.95,158.62,158.91,1700.0,158.62,158.95,158.62,158.91,1700.0
2019-05-14 12:25:00,158.91,158.95,158.6,158.65,3800.0,158.91,158.95,158.6,158.65,3800.0
2019-05-14 12:30:00,158.66,158.93,158.65,158.93,2320.0,158.66,158.93,158.65,158.93,2320.0
2019-05-14 12:35:00,158.86,158.91,158.64,158.83,3321.0,158.86,158.91,158.64,158.83,3321.0
2019-05-14 12:40:00,158.77,158.78,158.72,158.72,1000.0,158.77,158.78,158.72,158.72,1000.0
2019-05-14 12:45:00,158.71,158.81,158.59,158.74,5812.0,158.71,158.81,158.59,158.74,5812.0
2019-05-14 12:50:00,158.68,158.76,158.59,158.59,600.0,158.68,158.76,158.59,158.59,600.0
2019-05-14 12:55:00,158.67,158.86,158.59,158.82,9735.0,158.67,158.86,158.59,158.82,9735.0
2019-05-14 13:00:00,158.88,159.07,158.84,158.87,4613.0,158.88,159.07,158.84,158.87,4613.0
2019-05-14 13:05:00,158.89,159.06,158.88,159.02,2200.0,158.89,159.06,158.88,159.02,2200.0
2019-05-14 13:10:00,159.06,159.23,159.01,159.15,3242.0,159.06,159.23,159.01,159.15,3242.0
2019-05-14 13:15:00,159.24,159.26,159.14,159.18,2500.0,159.24,159.26,159.14,159.18,2500.0
2019-05-14 13:20:00,159.14,159.28,159.05,159.26,24611.0,159.14,159.28,159.05,159.26,24611.0
2019-05-14 13:25:00,159.32,159.37,159.18,159.2,2110.0,159.32,159.37,159.18,159.2,2110.0
2019-05-14 13:30:00,159.17,159.25,159.08,159.13,4600.0,159.17,159.25,159.08,159.13,4600.0
2019-05-14 13:35:00,159.15,159.23,159.1,159.14,2468.0,159.15,159.23,159.1,159.14,2468.0
2019-05-14 13:40:00,159.06,159.21,159.06,159.17,4440.0,159.06,159.21,159.06,159.17,4440.0
2019-05-14 13:45:00,159.09,159.25,159.08,159.25,3069.0,159.09,159.25,159.08,159.25,3069.0
2019-05-14 13:50:00,159.15,159.47,159.14,159.44,9298.0,159.15,159.47,159.14,159.44,9298.0
2019-05-14 13:55:00,159.44,159.45,159.38,159.4,2600.0,159.44,159.45,159.38,159.4,2600.0
2019-05-14 14:00:00,159.44,159.59,159.31,159.38,5679.0,159.44,159.59,159.31,159.38,5679.0
2019-05-14 14:05:00,159.33,159.47,159.3,159.45,6005.0,159.33,159.47,159.3,159.45,6005.0
2019-05-14 14:10:00,159.44,159.63,159.41,159.63,4110.0,159.44,159.63,159.41,159.63,4110.0
2019-05-14 14:15:00,159.56,159.75,159.42,159.7,7500.0,159.56,159.75,159.42,159.7,7500.0
2019-05-14 14:20:00,159.75,159.75,159.55,159.55,4250.0,159.75,159.75,159.55,159.55,4250.0
2019-05-14 14:25:00,159.62,159.63,159.39,159.39,10864.0,159.62,159.63,159.39,159.39,10864.0
2019-05-14 14:30:00,159.39,159.66,159.39,159.66,5650.0,159.39,159.66,159.39,159.66,5650.0
2019-05-14 14:35:00,159.66,159.78,159.61,159.7,5646.0,159.66,159.78,159.61,159.7,5646.0
2019-05-14 14:40:00,159.72,159.86,159.68,159.76,4698.0,159.72,159.86,159.68,159.76,4698.0
2019-05-14 14:45:00,159.77,159.77,159.32,159.33,10978.0,159.77,159.77,159.32,159.33,10978.0
2019-05-14 14:50:00,159.38,159.54,159.31,159.42,11321.0,159.38,159.54,159.31,159.42,11321.0
2019-05-14 14:55:00,159.47,159.8,159.47,159.76,3510.0,159.47,159.8,159.47,159.76,3510.0
2019-05-14 15:00:00,159.75,160.01,159.56,159.58,17146.0,159.75,160.01,159.56,159.58,17146.0
2019-05-14 15:05:00,159.64,159.82,159.6,159.81,5878.0,159.64,159.82,159.6,159.81,5878.0
2019-05-14 15:10:00,159.81,159.86,159.63,159.67,6568.0,159.81,159.86,159.63,159.67,6568.0
2019-05-14 15:15:00,159.71,159.82,159.69,159.8,7562.0,159.71,159.82,159.69,159.8,7562.0
2019-05-14 15:20:00,159.84,160.01,159.67,159.7,9244.0,159.84,160.01,159.67,159.7,9244.0
2019-05-14 15:25:00,159.63,159.76,159.61,159.75,3800.0,159.63,159.76,159.61,159.75,3800.0
2019-05-14 15:30:00,159.7,159.86,159.62,159.65,44500.0,159.7,159.86,159.62,159.65,44500.0
2019-05-14 15:35:00,159.67,159.81,159.61,159.78,10348.0,159.67,159.81,159.61,159.78,10348.0
2019-05-14 15:40:00,159.69,160.14,159.68,160.01,19631.0,159.69,160.14,159.68,160.01,19631.0
2019-05-14 15:45:00,159.88,160.08,159.77,159.89,18904.0,159.88,160.08,159.77,159.89,18904.0
2019-05-14 15:50:00,159.87,159.89,159.55,159.62,36687.0,159.87,159.89,159.55,159.62,36687.0
2019-05-14 15:55:00,159.69,160.03,159.54,159.68,129619.0,159.69,160.03,159.54,159.68,129619.0
2019-05-15 09:30:00,158.3,158.4,157.61,158.4,17524.0,158.3,158.4,157.61,158.4,17524.0
2019-05-15 09:35:00,158.03,159.45,158.02,158.85,14367.0,158.03,159.45,158.02,158.85,14367.0
2019-05-15 09:40:00,158.69,158.7,157.82,157.97,11830.0,158.69,158.7,157.82,157.97,11830.0
2019-05-15 09:45:00,157.87,158.3,157.63,158.3,8544.0,157.87,158.3,157.63,158.3,8544.0
2019-05-15 09:50:00,158.33,158.64,158.11,158.28,1858.0,158.33,158.64,158.11,158.28,1858.0
2019-05-15 09:55:00,158.45,159.07,158.45,159.01,7254.0,158.45,159.07,158.45,159.01,7254.0
2019-05-15 10:00:00,158.99,159.77,158.99,159.59,6354.0,158.99,159.77,158.99,159.59,6354.0
2019-05-15 10:05:00,159.66,159.99,159.37,159.84,4660.0,159.66,159.99,159.37,159.84,4660.0
2019-05-15 10:10:00,159.79,160.33,159.45,160.33,17692.0,159.79,160.33,159.45,160.33,17692.0
2019-05-15 10:15:00,160.36,160.5,159.81,160.2,8319.0,160.36,160.5,159.81,160.2,8319.0
2019-05-15 10:20:00,160.31,160.57,160.11,160.57,12167.0,160.31,160.57,160.11,160.57,12167.0
2019-05-15 10:25:00,160.56,160.93,160.44,160.87,9225.0,160.56,160.93,160.44,160.87,9225.0
2019-05-15 10:30:00,160.9,161.15,160.14,160.14,19412.0,160.9,161.15,160.14,160.14,19412.0
2019-05-15 10:35:00,160.33,160.61,159.7,159.71,13461.0,160.33,160.61,159.7,159.71,13461.0
2019-05-15 10:40:00,159.68,160.1,159.68,159.82,7061.0,159.68,160.1,159.68,159.82,7061.0
2019-05-15 10:45:00,159.81,159.98,159.53,159.87,5412.0,159.81,159.98,159.53,159.87,5412.0
2019-05-15 10:50:00,159.99,160.06,159.65,160.0,8280.0,159.99,160.06,159.65,160.0,8280.0
2019-05-15 10:55:00,160.01,160.05,159.89,159.9,5092.0,160.01,160.05,159.89,159.9,5092.0
2019-05-15 11:00:00,159.98,160.08,159.86,160.03,5729.0,159.98,160.08,159.86,160.03,5729.0
2019-05-15 11:05:00,159.99,160.39,159.98,160.33,5520.0,159.99,160.39,159.98,160.33,5520.0
2019-05-15 11:10:00,160.33,160.51,160.1,160.42,12074.0,160.33,160.51,160.1,160.42,12074.0
2019-05-15 11:15:00,160.42,160.47,160.18,160.34,6394.0,160.42,160.47,160.18,160.34,6394.0
2019-05-15 11:20:00,160.41,160.55,160.08,160.08,7550.0,160.41,160.55,160.08,160.08,7550.0
2019-05-15 11:25:00,160.22,160.46,160.21,160.28,4185.0,160.22,160.46,160.21,160.28,4185.0
2019-05-15 11:30:00,160.27,160.53,160.19,160.53,6832.0,160.27,160.53,160.19,160.53,6832.0
2019-05-15 11:35:00,160.48,160.73,160.35,160.62,5123.0,160.48,160.73,160.35,160.62,5123.0
2019-05-15 11:40:00,160.6,160.8,160.48,160.68,5904.0,160.6,160.8,160.48,160.68,5904.0
2019-05-15 11:45:00,160.66,160.89,160.54,160.72,6601.0,160.66,160.89,160.54,160.72,6601.0
2019-05-15 11:50:00,160.72,160.94,160.7,160.94,1000.0,160.72,160.94,160.7,160.94,1000.0
2019-05-15 11:55:00,160.92,160.97,160.74,160.97,5897.0,160.92,160.97,160.74,160.97,5897.0
2019-05-15 12:00:00,161.03,161.31,161.02,161.3,3401.0,161.03,161.31,161.02,161.3,3401.0
2019-05-15 12:05:00,161.25,161.31,160.98,160.98,4337.0,161.25,161.31,160.98,160.98,4337.0
2019-05-15 12:10:00,160.86,161.08,160.86,160.97,2700.0,160.86,161.08,160.86,160.97,2700.0
2019-05-15 12:15:00,160.93,160.97,160.56,160.61,7158.0,160.93,160.97,160.56,160.61,7158.0
2019-05-15 12:20:00,160.58,160.89,160.57,160.71,9813.0,160.58,160.89,160.57,160.71,9813.0
2019-05-15 12:25:00,160.59,160.67,160.4,160.66,3843.0,160.59,160.67,160.4,160.66,3843.0
2019-05-15 12:30:00,160.66,160.74,160.52,160.52,3636.0,160.66,160.74,160.52,160.52,3636.0
2019-05-15 12:35:00,160.4,160.4,160.09,160.09,4137.0,160.4,160.4,160.09,160.09,4137.0
2019-05-15 12:40:00,159.95,160.33,159.95,160.33,4825.0,159.95,160.33,159.95,160.33,4825.0
2019-05-15 12:45:00,160.4,160.57,160.4,160.57,3148.0,160.4,160.57,160.4,160.57,3148.0
2019-05-15 12:50:00,160.49,160.51,160.19,160.46,5060.0,160.49,160.51,160.19,160.46,5060.0
2019-05-15 12:55:00,160.41,160.41,159.83,159.93,3800.0,160.41,160.41,159.83,159.93,3800.0
2019-05-15 13:00:00,159.87,160.12,159.8,160.06,4989.0,159.87,160.12,159.8,160.06,4989.0
2019-05-15 13:05:00,160.02,160.02,159.73,159.8,3318.0,160.02,160.02,159.73,159.8,3318.0
2019-05-15 13:10:00,159.89,159.92,159.78,159.92,1353.0,159.89,159.92,159.78,159.92,1353.0
2019-05-15 13:15:00,159.85,159.85,159.76,159.83,2516.0,159.85,159.85,159.76,159.83,2516.0
2019-05-15 13:20:00,159.85,159.9,159.55,159.74,3000.0,159.85,159.9,159.55,159.74,3000.0
2019-05-15 13:25:00,159.9,159.9,159.79,159.8,1401.0,159.9,159.9,159.79,159.8,1401.0
2019-05-15 13:30:00,159.8,159.91,159.68,159.85,3270.0,159.8,159.91,159.68,159.85,3270.0
2019-05-15 13:35:00,159.79,159.86,159.65,159.73,9468.0,159.79,159.86,159.65,159.73,9468.0
2019-05-15 13:40:00,159.78,159.9,159.77,159.89,4264.0,159.78,159.9,159.77,159.89,4264.0
2019-05-15 13:45:00,159.88,160.02,159.86,159.88,4025.0,159.88,160.02,159.86,159.88,4025.0
2019-05-15 13:50:00,159.93,160.16,159.89,160.12,5916.0,159.93,160.16,159.89,160.12,5916.0
2019-05-15 13:55:00,160.1,160.41,159.94,159.94,7190.0,160.1,160.41,159.94,159.94,7190.0
2019-05-15 14:00:00,159.99,160.1,159.94,160.07,3359.0,159.99,160.1,159.94,160.07,3359.0
2019-05-15 14:05:00,160.07,160.19,159.94,159.97,3816.0,160.07,160.19,159.94,159.97,3816.0
2019-05-15 14:10:00,159.92,160.16,159.85,160.16,4438.0,159.92,160.16,159.85,160.16,4438.0
2019-05-15 14:15:00,160.12,160.25,160.07,160.2,7534.0,160.12,160.25,160.07,160.2,7534.0
2019-05-15 14:20:00,160.23,160.29,160.17,160.24,5192.0,160.23,160.29,160.17,160.24,5192.0
2019-05-15 14:25:00,160.28,160.42,160.1,160.16,10165.0,160.28,160.42,160.1,160.16,10165.0
2019-05-15 14:30:00,160.21,160.31,160.11,160.11,5823.0,160.21,160.31,160.11,160.11,5823.0
2019-05-15 14:35:00,160.18,160.23,160.05,160.15,3462.0,160.18,160.23,160.05,160.15,3462.0
2019-05-15 14:40:00,160.17,160.33,160.17,160.2,3200.0,160.17,160.33,160.17,160.2,3200.0
2019-05-15 14:45:00,160.21,160.6,160.2,160.6,4031.0,160.21,160.6,160.2,160.6,4031.0
2019-05-15 14:50:00,160.62,160.79,160.58,160.67,4796.0,160.62,160.79,160.58,160.67,4796.0
2019-05-15 14:55:00,160.68,160.78,160.68,160.77,3834.0,160.68,160.78,160.68,160.77,3834.0
2019-05-15 15:00:00,160.77,160.78,160.36,160.56,5779.0,160.77,160.78,160.36,160.56,5779.0
2019-05-15 15:05:00,160.53,160.68,160.51,160.68,4723.0,160.53,160.68,160.51,160.68,4723.0
2019-05-15 15:10:00,160.74,160.94,160.55,160.85,8424.0,160.74,160.94,160.55,160.85,8424.0
2019-05-15 15:15:00,160.86,160.86,160.63,160.77,7153.0,160.86,160.86,160.63,160.77,7153.0
2019-05-15 15:20:00,160.8,161.0,160.71,161.0,6136.0,160.8,161.0,160.71,161.0,6136.0
2019-05-15 15:25:00,161.0,161.28,160.87,160.87,17162.0,161.0,161.28,160.87,160.87,17162.0
2019-05-15 15:30:00,160.87,161.1,160.85,160.85,10466.0,160.87,161.1,160.85,160.85,10466.0
2019-05-15 15:35:00,160.92,160.94,160.65,160.69,9154.0,160.92,160.94,160.65,160.69,9154.0
2019-05-15 15:40:00,160.68,160.77,160.33,160.51,11295.0,160.68,160.77,160.33,160.51,11295.0
2019-05-15 15:45:00,160.47,160.75,160.44,160.47,13645.0,160.47,160.75,160.44,160.47,13645.0
2019-05-15 15:50:00,160.48,160.98,160.48,160.92,26818.0,160.48,160.98,160.48,160.92,26818.0
2019-05-15 15:55:00,160.92,161.11,160.8,160.84,96727.0,160.92,161.11,160.8,160.84,96727.0
2019-05-16 09:30:00,162.08,163.86,161.39,163.85,6746.0,162.08,163.86,161.39,163.85,6746.0
2019-05-16 09:35:00,163.21,163.79,162.83,163.4,8142.0,163.21,163.79,162.83,163.4,8142.0
2019-05-16 09:40:00,163.12,163.45,163.11,163.19,4599.0,163.12,163.45,163.11,163.19,4599.0
2019-05-16 09:45:00,163.12,163.25,162.75,163.15,3310.0,163.12,163.25,162.75,163.15,3310.0
2019-05-16 09:50:00,163.37,163.7,163.31,163.31,5500.0,163.37,163.7,163.31,163.31,5500.0
2019-05-16 09:55:00,163.33,163.51,163.3,163.34,1300.0,163.33,163.51,163.3,163.34,1300.0
2019-05-16 10:00:00,163.35,163.35,162.61,162.61,1750.0,163.35,163.35,162.61,162.61,1750.0
2019-05-16 10:05:00,162.54,162.75,162.26,162.45,2870.0,162.54,162.75,162.26,162.45,2870.0
2019-05-16 10:10:00,162.37,162.62,162.36,162.56,4087.0,162.37,162.62,162.36,162.56,4087.0
2019-05-16 10:15:00,162.53,162.57,162.25,162.56,6005.0,162.53,162.57,162.25,162.56,6005.0
2019-05-16 10:20:00,162.56,162.88,162.55,162.88,7197.0,162.56,162.88,162.55,162.88,7197.0
2019-05-16 10:25:00,163.0,163.26,162.88,163.25,3500.0,163.0,163.26,162.88,163.25,3500.0
2019-05-16 10:30:00,163.26,163.29,162.7,162.7,19778.0,163.26,163.29,162.7,162.7,19778.0
2019-05-16 10:35:00,162.82,162.98,162.77,162.97,2285.0,162.82,162.98,162.77,162.97,2285.0
2019-05-16 10:40:00,162.93,163.15,162.7,163.03,4469.0,162.93,163.15,162.7,163.03,4469.0
2019-05-16 10:45:00,163.1,163.11,162.64,162.78,3932.0,163.1,163.11,162.64,162.78,3932.0
2019-05-16 10:50:00,162.78,163.29,162.78,163.17,2300.0,162.78,163.29,162.78,163.17,2300.0
2019-05-16 10:55:00,163.33,163.5,163.33,163.5,1721.0,163.33,163.5,163.33,163.5,1721.0
2019-05-16 11:00:00,163.5,163.6,163.37,163.43,4300.0,163.5,163.6,163.37,163.43,4300.0
2019-05-16 11:05:00,163.39,163.39,163.05,163.16,3120.0,163.39,163.39,163.05,163.16,3120.0
2019-05-16 11:10:00,163.2,163.23,163.08,163.08,1681.0,163.2,163.23,163.08,163.08,1681.0
2019-05-16 11:15:00,163.09,163.56,163.0,163.56,109320.0,163.09,163.56,163.0,163.56,109320.0
2019-05-16 11:20:00,163.68,163.71,163.44,163.52,16769.0,163.68,163.71,163.44,163.52,16769.0
2019-05-16 11:25:00,163.68,163.68,163.31,163.31,3241.0,163.68,163.68,163.31,163.31,3241.0
2019-05-16 11:30:00,163.39,163.56,163.32,163.56,1474.0,163.39,163.56,163.32,163.56,1474.0
2019-05-16 11:35:00,163.53,163.57,163.43,163.48,2315.0,163.53,163.57,163.43,163.48,2315.0
2019-05-16 11:40:00,163.42,163.6,163.42,163.44,3701.0,163.42,163.6,163.42,163.44,3701.0
2019-05-16 11:45:00,163.39,163.45,163.38,163.41,1500.0,163.39,163.45,163.38,163.41,1500.0
2019-05-16 11:50:00,163.41,163.51,163.29,163.34,4000.0,163.41,163.51,163.29,163.34,4000.0
2019-05-16 11:55:00,163.3,163.41,163.3,163.36,2123.0,163.3,163.41,163.3,163.36,2123.0
2019-05-16 12:00:00,163.32,163.36,163.21,163.21,4400.0,163.32,163.36,163.21,163.21,4400.0
2019-05-16 12:05:00,163.24,163.26,163.07,163.24,3700.0,163.24,163.26,163.07,163.24,3700.0
2019-05-16 12:10:00,163.24,163.33,163.23,163.33,800.0,163.24,163.33,163.23,163.33,800.0
2019-05-16 12:15:00,163.39,163.75,163.39,163.52,33223.0,163.39,163.75,163.39,163.52,33223.0
2019-05-16 12:20:00,163.56,163.64,163.54,163.59,8148.0,163.56,163.64,163.54,163.59,8148.0
2019-05-16 12:25:00,163.59,163.69,163.53,163.55,8889.0,163.59,163.69,163.53,163.55,8889.0
2019-05-16 12:30:00,163.49,163.64,163.4,163.64,2362.0,163.49,163.64,163.4,163.64,2362.0
2019-05-16 12:35:00,163.68,163.68,163.5,163.58,2508.0,163.68,163.68,163.5,163.58,2508.0
2019-05-16 12:40:00,163.55,163.55,163.32,163.38,9283.0,163.55,163.55,163.32,163.38,9283.0
2019-05-16 12:45:00,163.35,163.36,163.35,163.36,400.0,163.35,163.36,163.35,163.36,400.0
2019-05-16 12:50:00,163.36,163.36,163.04,163.04,5807.0,163.36,163.36,163.04,163.04,5807.0
2019-05-16 12:55:00,163.13,163.26,163.04,163.11,5246.0,163.13,163.26,163.04,163.11,5246.0
2019-05-16 13:00:00,163.18,163.18,163.01,163.01,5668.0,163.18,163.18,163.01,163.01,5668.0
2019-05-16 13:05:00,163.01,163.29,162.92,163.04,38050.0,163.01,163.29,162.92,163.04,38050.0
2019-05-16 13:10:00,163.18,163.21,163.11,163.19,2745.0,163.18,163.21,163.11,163.19,2745.0
2019-05-16 13:15:00,163.16,163.28,163.13,163.28,900.0,163.16,163.28,163.13,163.28,900.0
2019-05-16 13:20:00,163.24,163.36,163.24,163.36,600.0,163.24,163.36,163.24,163.36,600.0
2019-05-16 13:25:00,163.3,163.45,163.23,163.31,3298.0,163.3,163.45,163.23,163.31,3298.0
2019-05-16 13:30:00,163.22,163.22,163.17,163.17,1128.0,163.22,163.22,163.17,163.17,1128.0
2019-05-16 13:35:00,163.13,163.13,163.01,163.01,1875.0,163.13,163.13,163.01,163.01,1875.0
2019-05-16 13:40:00,163.01,163.37,163.0,163.3,38195.0,163.01,163.37,163.0,163.3,38195.0
2019-05-16 13:45:00,163.3,163.39,163.15,163.18,9663.0,163.3,163.39,163.15,163.18,9663.0
2019-05-16 13:50:00,163.12,163.18,163.02,163.17,2044.0,163.12,163.18,163.02,163.17,2044.0
2019-05-16 13:55:00,163.21,163.3,163.18,163.27,1100.0,163.21,163.3,163.18,163.27,1100.0
2019-05-16 14:00:00,163.17,163.48,163.17,163.4,3285.0,163.17,163.48,163.17,163.4,3285.0
2019-05-16 14:05:00,163.44,163.47,163.26,163.27,2000.0,163.44,163.47,163.26,163.27,2000.0
2019-05-16 14:10:00,163.21,163.24,163.14,163.17,1500.0,163.21,163.24,163.14,163.17,1500.0
2019-05-16 14:15:00,163.19,163.2,163.09,163.15,2480.0,163.19,163.2,163.09,163.15,2480.0
2019-05-16 14:20:00,163.08,163.21,163.03,163.21,2987.0,163.08,163.21,163.03,163.21,2987.0
2019-05-16 14:25:00,163.2,163.31,163.17,163.29,2100.0,163.2,163.31,163.17,163.29,2100.0
2019-05-16 14:30:00,163.28,163.29,163.13,163.15,1400.0,163.28,163.29,163.13,163.15,1400.0
2019-05-16 14:35:00,163.13,163.17,163.05,163.12,3436.0,163.13,163.17,163.05,163.12,3436.0
2019-05-16 14:40:00,163.1,163.13,163.06,163.06,2000.0,163.1,163.13,163.06,163.06,2000.0
2019-05-16 14:45:00,163.02,163.13,163.02,163.05,1377.0,163.02,163.13,163.02,163.05,1377.0
2019-05-16 14:50:00,163.07,163.12,163.0,163.12,8871.0,163.07,163.12,163.0,163.12,8871.0
2019-05-16 14:55:00,163.1,163.15,163.05,163.12,3389.0,163.1,163.15,163.05,163.12,3389.0
2019-05-16 15:00:00,163.05,163.15,163.0,163.15,7838.0,163.05,163.15,163.0,163.15,7838.0
2019-05-16 15:05:00,163.15,163.21,163.05,163.21,3206.0,163.15,163.21,163.05,163.21,3206.0
2019-05-16 15:10:00,163.2,163.2,163.08,163.15,1200.0,163.2,163.2,163.08,163.15,1200.0
2019-05-16 15:15:00,163.16,163.16,163.07,163.14,2000.0,163.16,163.16,163.07,163.14,2000.0
2019-05-16 15:20:00,163.14,163.22,163.07,163.1,2813.0,163.14,163.22,163.07,163.1,2813.0
2019-05-16 15:25:00,163.11,163.11,163.02,163.09,3911.0,163.11,163.11,163.02,163.09,3911.0
2019-05-16 15:30:00,163.08,163.12,163.01,163.09,10348.0,163.08,163.12,163.01,163.09,10348.0
2019-05-16 15:35:00,163.02,163.12,163.0,163.08,11362.0,163.02,163.12,163.0,163.08,11362.0
2019-05-16 15:40:00,163.08,163.15,162.71,163.14,29645.0,163.08,163.15,162.71,163.14,29645.0
2019-05-16 15:45:00,163.18,163.27,163.11,163.14,7477.0,163.18,163.27,163.11,163.14,7477.0
2019-05-16 15:50:00,163.13,163.27,163.1,163.22,10568.0,163.13,163.27,163.1,163.22,10568.0
2019-05-16 15:55:00,163.22,163.27,162.95,163.12,168542.0,163.22,163.27,162.95,163.12,168542.0
2019-05-17 09:30:00,162.02,163.42,161.76,162.94,4853.0,162.02,163.42,161.76,162.94,4853.0
2019-05-17 09:35:00,163.36,165.13,162.6,164.72,6522.0,163.36,165.13,162.6,164.72,6522.0
2019-05-17 09:40:00,164.53,165.13,164.02,164.12,18965.0,164.53,165.13,164.02,164.12,18965.0
2019-05-17 09:45:00,164.32,165.17,164.3,164.59,24648.0,164.32,165.17,164.3,164.59,24648.0
2019-05-17 09:50:00,164.59,164.62,163.83,164.6,11310.0,164.59,164.62,163.83,164.6,11310.0
2019-05-17 09:55:00,164.71,164.76,164.37,164.54,3571.0,164.71,164.76,164.37,164.54,3571.0
2019-05-17 10:00:00,164.65,164.74,164.2,164.2,9116.0,164.65,164.74,164.2,164.2,9116.0
2019-05-17 10:05:00,164.2,164.75,163.73,164.75,4480.0,164.2,164.75,163.73,164.75,4480.0
2019-05-17 10:10:00,164.64,164.74,164.46,164.6,5142.0,164.64,164.74,164.46,164.6,5142.0
2019-05-17 10:15:00,164.46,164.88,164.06,164.86,8676.0,164.46,164.88,164.06,164.86,8676.0
2019-05-17 10:20:00,164.85,165.1,164.85,165.05,7622.0,164.85,165.1,164.85,165.05,7622.0
2019-05-17 10:25:00,165.05,165.18,164.8,164.82,19894.0,165.05,165.18,164.8,164.82,19894.0
2019-05-17 10:30:00,164.8,164.98,164.75,164.93,3278.0,164.8,164.98,164.75,164.93,3278.0
2019-05-17 10:35:00,164.9,165.07,164.67,165.03,2524.0,164.9,165.07,164.67,165.03,2524.0
2019-05-17 10:40:00,165.04,165.1,164.76,164.93,3711.0,165.04,165.1,164.76,164.93,3711.0
2019-05-17 10:45:00,164.94,165.03,164.76,164.95,3464.0,164.94,165.03,164.76,164.95,3464.0
2019-05-17 10:50:00,164.95,165.04,164.85,164.99,5006.0,164.95,165.04,164.85,164.99,5006.0
2019-05-17 10:55:00,164.92,165.04,164.83,164.9,6490.0,164.92,165.04,164.83,164.9,6490.0
2019-05-17 11:00:00,164.91,165.03,164.88,164.88,11226.0,164.91,165.03,164.88,164.88,11226.0
2019-05-17 11:05:00,164.83,164.96,164.81,164.88,1900.0,164.83,164.96,164.81,164.88,1900.0
2019-05-17 11:10:00,164.94,165.05,164.8,164.83,5747.0,164.94,165.05,164.8,164.83,5747.0
2019-05-17 11:15:00,164.88,164.95,164.69,164.91,1718.0,164.88,164.95,164.69,164.91,1718.0
2019-05-17 11:20:00,164.89,165.03,164.87,165.0,1950.0,164.89,165.03,164.87,165.0,1950.0
2019-05-17 11:25:00,165.03,165.11,164.82,165.11,62041.0,165.03,165.11,164.82,165.11,62041.0
2019-05-17 11:30:00,165.11,165.22,165.05,165.2,5200.0,165.11,165.22,165.05,165.2,5200.0
2019-05-17 11:35:00,165.32,165.57,165.22,165.22,4977.0,165.32,165.57,165.22,165.22,4977.0
2019-05-17 11:40:00,165.22,165.38,165.14,165.29,3935.0,165.22,165.38,165.14,165.29,3935.0
2019-05-17 11:45:00,165.23,165.44,165.15,165.44,7048.0,165.23,165.44,165.15,165.44,7048.0
2019-05-17 11:50:00,165.48,165.97,165.4,165.9,62914.0,165.48,165.97,165.4,165.9,62914.0
2019-05-17 11:55:00,165.87,165.94,165.68,165.9,6678.0,165.87,165.94,165.68,165.9,6678.0
2019-05-17 12:00:00,165.88,165.93,165.82,165.86,9374.0,165.88,165.93,165.82,165.86,9374.0
2019-05-17 12:05:00,165.86,165.95,165.73,165.91,17968.0,165.86,165.95,165.73,165.91,17968.0
2019-05-17 12:10:00,165.9,165.97,165.81,165.97,5758.0,165.9,165.97,165.81,165.97,5758.0
2019-05-17 12:15:00,165.96,166.39,165.82,166.35,12234.0,165.96,166.39,165.82,166.35,12234.0
2019-05-17 12:20:00,166.44,166.92,166.43,166.92,15404.0,166.44,166.92,166.43,166.92,15404.0
2019-05-17 12:25:00,166.93,167.19,166.92,166.96,9385.0,166.93,167.19,166.92,166.96,9385.0
2019-05-17 12:30:00,166.95,166.95,166.49,166.61,7378.0,166.95,166.95,166.49,166.61,7378.0
2019-05-17 12:35:00,166.68,166.84,166.5,166.72,7280.0,166.68,166.84,166.5,166.72,7280.0
2019-05-17 12:40:00,166.77,166.96,166.77,166.92,2558.0,166.77,166.96,166.77,166.92,2558.0
2019-05-17 12:45:00,166.91,167.08,166.89,167.02,4558.0,166.91,167.08,166.89,167.02,4558.0
2019-05-17 12:50:00,167.04,167.33,166.92,167.14,19910.0,167.04,167.33,166.92,167.14,19910.0
2019-05-17 12:55:00,167.15,167.6,167.01,167.05,18482.0,167.15,167.6,167.01,167.05,18482.0
2019-05-17 13:00:00,167.05,167.07,166.68,166.76,23552.0,167.05,167.07,166.68,166.76,23552.0
2019-05-17 13:05:00,166.72,166.96,166.72,166.8,6889.0,166.72,166.96,166.72,166.8,6889.0
2019-05-17 13:10:00,166.85,166.86,166.63,166.66,5971.0,166.85,166.86,166.63,166.66,5971.0
2019-05-17 13:15:00,166.66,166.79,166.55,166.74,6900.0,166.66,166.79,166.55,166.74,6900.0
2019-05-17 13:20:00,166.74,166.88,166.71,166.88,4510.0,166.74,166.88,166.71,166.88,4510.0
2019-05-17 13:25:00,166.86,166.86,166.63,166.71,2553.0,166.86,166.86,166.63,166.71,2553.0
2019-05-17 13:30:00,166.68,166.71,166.01,166.07,31079.0,166.68,166.71,166.01,166.07,31079.0
2019-05-17 13:35:00,166.07,166.44,165.88,166.44,20200.0,166.07,166.44,165.88,166.44,20200.0
2019-05-17 13:40:00,166.47,166.59,166.38,166.5,5259.0,166.47,166.59,166.38,166.5,5259.0
2019-05-17 13:45:00,166.5,166.7,166.41,166.41,6317.0,166.5,166.7,166.41,166.41,6317.0
2019-05-17 13:50:00,166.46,166.51,166.36,166.38,4967.0,166.46,166.51,166.36,166.38,4967.0
2019-05-17 13:55:00,166.44,166.5,166.17,166.2,3107.0,166.44,166.5,166.17,166.2,3107.0
2019-05-17 14:00:00,166.16,166.37,166.16,166.3,2725.0,166.16,166.37,166.16,166.3,2725.0
2019-05-17 14:05:00,166.23,166.23,165.95,166.07,3080.0,166.23,166.23,165.95,166.07,3080.0
2019-05-17 14:10:00,166.02,166.07,165.88,166.07,2000.0,166.02,166.07,165.88,166.07,2000.0
2019-05-17 14:15:00,166.06,166.16,166.0,166.16,1800.0,166.06,166.16,166.0,166.16,1800.0
2019-05-17 14:20:00,166.18,166.24,166.14,166.24,2723.0,166.18,166.24,166.14,166.24,2723.0
2019-05-17 14:25:00,166.32,166.34,166.24,166.31,1700.0,166.32,166.34,166.24,166.31,1700.0
2019-05-17 14:30:00,166.37,166.37,166.15,166.2,5725.0,166.37,166.37,166.15,166.2,5725.0
2019-05-17 14:35:00,166.24,166.38,165.96,165.96,10100.0,166.24,166.38,165.96,165.96,10100.0
2019-05-17 14:40:00,166.04,166.18,165.92,166.04,2000.0,166.04,166.18,165.92,166.04,2000.0
2019-05-17 14:45:00,166.05,166.08,166.0,166.01,2200.0,166.05,166.08,166.0,166.01,2200.0
2019-05-17 14:50:00,166.05,166.13,166.01,166.07,2900.0,166.05,166.13,166.01,166.07,2900.0
2019-05-17 14:55:00,166.01,166.29,166.01,166.2,4416.0,166.01,166.29,166.01,166.2,4416.0
2019-05-17 15:00:00,166.15,166.16,165.76,165.76,4370.0,166.15,166.16,165.76,165.76,4370.0
2019-05-17 15:05:00,165.79,165.79,165.53,165.55,4204.0,165.79,165.79,165.53,165.55,4204.0
2019-05-17 15:10:00,165.53,165.66,165.35,165.61,3980.0,165.53,165.66,165.35,165.61,3980.0
2019-05-17 15:15:00,165.58,165.68,165.4,165.4,15966.0,165.58,165.68,165.4,165.4,15966.0
2019-05-17 15:20:00,165.45,165.76,165.45,165.67,6076.0,165.45,165.76,165.45,165.67,6076.0
2019-05-17 15:25:00,165.71,165.71,165.21,165.36,10896.0,165.71,165.71,165.21,165.36,10896.0
2019-05-17 15:30:00,165.33,165.42,165.14,165.42,102315.0,165.33,165.42,165.14,165.42,102315.0
2019-05-17 15:35:00,165.49,165.58,165.27,165.27,7820.0,165.49,165.58,165.27,165.27,7820.0
2019-05-17 15:40:00,165.29,165.53,165.25,165.46,41925.0,165.29,165.53,165.25,165.46,41925.0
2019-05-17 15:45:00,165.46,165.46,165.25,165.35,13283.0,165.46,165.46,165.25,165.35,13283.0
2019-05-17 15:50:00,165.37,165.44,165.26,165.26,19709.0,165.37,165.44,165.26,165.26,19709.0
2019-05-17 15:55:00,165.26,165.43,165.2,165.26,81425.0,165.26,165.43,165.2,165.26,81425.0
2019-05-20 09:30:00,164.5,164.7,163.21,164.01,9823.0,164.5,164.7,163.21,164.01,9823.0
2019-05-20 09:35:00,164.02,165.23,163.71,164.84,9024.0,164.02,165.23,163.71,164.84,9024.0
2019-05-20 09:40:00,164.84,165.21,164.59,164.66,5744.0,164.84,165.21,164.59,164.66,5744.0
2019-05-20 09:45:00,164.88,164.96,163.93,163.93,7275.0,164.88,164.96,163.93,163.93,7275.0
2019-05-20 09:50:00,164.0,164.22,163.74,164.12,13900.0,164.0,164.22,163.74,164.12,13900.0
2019-05-20 09:55:00,164.2,164.78,164.2,164.62,14410.0,164.2,164.78,164.2,164.62,14410.0
2019-05-20 10:00:00,164.48,164.72,163.99,164.03,32392.0,164.48,164.72,163.99,164.03,32392.0
2019-05-20 10:05:00,164.04,164.58,164.04,164.22,8490.0,164.04,164.58,164.04,164.22,8490.0
2019-05-20 10:10:00,164.28,164.5,164.24,164.3,10306.0,164.28,164.5,164.24,164.3,10306.0
2019-05-20 10:15:00,164.47,164.47,164.14,164.26,4095.0,164.47,164.47,164.14,164.26,4095.0
2019-05-20 10:20:00,164.26,164.59,164.26,164.48,4466.0,164.26,164.59,164.26,164.48,4466.0
2019-05-20 10:25:00,164.48,164.55,164.28,164.55,7122.0,164.48,164.55,164.28,164.55,7122.0
2019-05-20 10:30:00,164.44,164.57,164.27,164.47,10012.0,164.44,164.57,164.27,164.47,10012.0
2019-05-20 10:35:00,164.43,164.56,164.38,164.49,12000.0,164.43,164.56,164.38,164.49,12000.0
2019-05-20 10:40:00,164.44,164.55,164.21,164.27,6759.0,164.44,164.55,164.21,164.27,6759.0
2019-05-20 10:45:00,164.32,164.37,164.19,164.19,2532.0,164.32,164.37,164.19,164.19,2532.0
2019-05-20 10:50:00,164.06,164.45,164.04,164.28,3600.0,164.06,164.45,164.04,164.28,3600.0
2019-05-20 10:55:00,164.32,164.48,164.32,164.39,4203.0,164.32,164.48,164.32,164.39,4203.0
2019-05-20 11:00:00,164.45,164.61,164.2,164.5,16934.0,164.45,164.61,164.2,164.5,16934.0
2019-05-20 11:05:00,164.47,164.58,164.36,164.42,14598.0,164.47,164.58,164.36,164.42,14598.0
2019-05-20 11:10:00,164.43,164.62,164.43,164.54,8431.0,164.43,164.62,164.43,164.54,8431.0
2019-05-20 11:15:00,164.46,164.5,164.39,164.43,5250.0,164.46,164.5,164.39,164.43,5250.0
2019-05-20 11:20:00,164.45,164.62,164.38,164.49,7740.0,164.45,164.62,164.38,164.49,7740.0
2019-05-20 11:25:00,164.56,164.57,164.35,164.39,5005.0,164.56,164.57,164.35,164.39,5005.0
2019-05-20 11:30:00,164.42,164.49,164.26,164.42,10804.0,164.42,164.49,164.26,164.42,10804.0
2019-05-20 11:35:00,164.31,164.31,164.2,164.22,2200.0,164.31,164.31,164.2,164.22,2200.0
2019-05-20 11:40:00,164.28,164.31,164.13,164.28,3800.0,164.28,164.31,164.13,164.28,3800.0
2019-05-20 11:45:00,164.32,164.55,164.3,164.52,6198.0,164.32,164.55,164.3,164.52,6198.0
2019-05-20 11:50:00,164.62,164.62,164.37,164.4,2900.0,164.62,164.62,164.37,164.4,2900.0
2019-05-20 11:55:00,164.4,164.63,164.35,164.62,3435.0,164.4,164.63,164.35,164.62,3435.0
2019-05-20 12:00:00,164.55,164.62,164.4,164.53,4008.0,164.55,164.62,164.4,164.53,4008.0
2019-05-20 12:05:00,164.58,164.62,164.41,164.46,3801.0,164.58,164.62,164.41,164.46,3801.0
2019-05-20 12:10:00,164.49,164.66,164.49,164.56,5000.0,164.49,164.66,164.49,164.56,5000.0
2019-05-20 12:15:00,164.61,164.62,164.47,164.62,4254.0,164.61,164.62,164.47,164.62,4254.0
2019-05-20 12:20:00,164.55,164.62,164.37,164.55,5600.0,164.55,164.62,164.37,164.55,5600.0
2019-05-20 12:25:00,164.56,164.61,164.35,164.48,7000.0,164.56,164.61,164.35,164.48,7000.0
2019-05-20 12:30:00,164.49,164.57,164.44,164.5,5002.0,164.49,164.57,164.44,164.5,5002.0
2019-05-20 12:35:00,164.53,164.53,164.37,164.45,2500.0,164.53,164.53,164.37,164.45,2500.0
2019-05-20 12:40:00,164.37,164.53,164.32,164.4,3847.0,164.37,164.53,164.32,164.4,3847.0
2019-05-20 12:45:00,164.4,164.56,164.33,164.56,6613.0,164.4,164.56,164.33,164.56,6613.0
2019-05-20 12:50:00,164.56,164.61,164.46,164.5,6962.0,164.56,164.61,164.46,164.5,6962.0
2019-05-20 12:55:00,164.46,164.6,164.37,164.42,11229.0,164.46,164.6,164.37,164.42,11229.0
2019-05-20 13:00:00,164.4,164.47,164.34,164.42,15903.0,164.4,164.47,164.34,164.42,15903.0
2019-05-20 13:05:00,164.43,164.53,164.4,164.43,4049.0,164.43,164.53,164.4,164.43,4049.0
2019-05-20 13:10:00,164.41,164.6,164.4,164.53,4380.0,164.41,164.6,164.4,164.53,4380.0
2019-05-20 13:15:00,164.55,164.91,164.55,164.76,7846.0,164.55,164.91,164.55,164.76,7846.0
2019-05-20 13:20:00,164.78,164.81,164.71,164.75,1300.0,164.78,164.81,164.71,164.75,1300.0
2019-05-20 13:25:00,164.7,164.84,164.61,164.62,6987.0,164.7,164.84,164.61,164.62,6987.0
2019-05-20 13:30:00,164.63,164.76,164.51,164.56,13536.0,164.63,164.76,164.51,164.56,13536.0
2019-05-20 13:35:00,164.51,164.51,164.3,164.46,5155.0,164.51,164.51,164.3,164.46,5155.0
2019-05-20 13:40:00,164.37,164.49,164.37,164.47,5545.0,164.37,164.49,164.37,164.47,5545.0
2019-05-20 13:45:00,164.52,164.55,164.47,164.54,3826.0,164.52,164.55,164.47,164.54,3826.0
2019-05-20 13:50:00,164.49,164.49,164.39,164.41,5608.0,164.49,164.49,164.39,164.41,5608.0
2019-05-20 13:55:00,164.4,164.45,164.36,164.43,11216.0,164.4,164.45,164.36,164.43,11216.0
2019-05-20 14:00:00,164.43,164.51,164.01,164.21,15404.0,164.43,164.51,164.01,164.21,15404.0
2019-05-20 14:05:00,164.21,164.5,164.16,164.5,22264.0,164.21,164.5,164.16,164.5,22264.0
2019-05-20 14:10:00,164.54,164.54,164.26,164.42,12035.0,164.54,164.54,164.26,164.42,12035.0
2019-05-20 14:15:00,164.41,164.49,164.34,164.41,3693.0,164.41,164.49,164.34,164.41,3693.0
2019-05-20 14:20:00,164.43,164.43,164.28,164.4,8421.0,164.43,164.43,164.28,164.4,8421.0
2019-05-20 14:25:00,164.42,164.59,164.38,164.54,20146.0,164.42,164.59,164.38,164.54,20146.0
2019-05-20 14:30:00,164.54,164.73,164.54,164.67,7108.0,164.54,164.73,164.54,164.67,7108.0
2019-05-20 14:35:00,164.59,164.63,164.35,164.35,4511.0,164.59,164.63,164.35,164.35,4511.0
2019-05-20 14:40:00,164.28,164.37,163.9,164.12,20534.0,164.28,164.37,163.9,164.12,20534.0
2019-05-20 14:45:00,163.99,164.24,163.99,164.23,12700.0,163.99,164.24,163.99,164.23,12700.0
2019-05-20 14:50:00,164.25,164.3,164.2,164.24,7553.0,164.25,164.3,164.2,164.24,7553.0
2019-05-20 14:55:00,164.25,164.31,164.17,164.28,20209.0,164.25,164.31,164.17,164.28,20209.0
2019-05-20 15:00:00,164.28,164.59,164.28,164.53,8451.0,164.28,164.59,164.28,164.53,8451.0
2019-05-20 15:05:00,164.49,164.57,164.44,164.53,8900.0,164.49,164.57,164.44,164.53,8900.0
2019-05-20 15:10:00,164.5,164.53,164.01,164.2,13351.0,164.5,164.53,164.01,164.2,13351.0
2019-05-20 15:15:00,164.13,164.26,164.03,164.26,4607.0,164.13,164.26,164.03,164.26,4607.0
2019-05-20 15:20:00,164.23,164.4,164.07,164.27,6606.0,164.23,164.4,164.07,164.27,6606.0
2019-05-20 15:25:00,164.26,164.47,164.26,164.41,13472.0,164.26,164.47,164.26,164.41,13472.0
2019-05-20 15:30:00,164.38,164.45,164.05,164.05,29941.0,164.38,164.45,164.05,164.05,29941.0
2019-05-20 15:35:00,163.95,163.99,163.65,163.81,26231.0,163.95,163.99,163.65,163.81,26231.0
2019-05-20 15:40:00,163.78,164.09,163.69,164.07,33545.0,163.78,164.09,163.69,164.07,33545.0
2019-05-20 15:45:00,164.0,164.24,163.95,164.09,28352.0,164.0,164.24,163.95,164.09,28352.0
2019-05-20 15:50:00,164.11,164.26,164.03,164.21,29083.0,164.11,164.26,164.03,164.21,29083.0
2019-05-20 15:55:00,164.21,164.3,164.02,164.25,88026.0,164.21,164.3,164.02,164.25,88026.0
2019-05-21 09:30:00,164.07,166.67,163.74,166.4,68586.0,164.07,166.67,163.74,166.4,68586.0
2019-05-21 09:35:00,166.13,166.39,164.03,164.66,21452.0,166.13,166.39,164.03,164.66,21452.0
2019-05-21 09:40:00,164.44,164.68,164.14,164.45,16788.0,164.44,164.68,164.14,164.45,16788.0
2019-05-21 09:45:00,164.45,164.48,163.09,163.29,52630.0,164.45,164.48,163.09,163.29,52630.0
2019-05-21 09:50:00,163.25,163.37,162.63,163.0,31715.0,163.25,163.37,162.63,163.0,31715.0
2019-05-21 09:55:00,163.0,163.15,162.34,162.41,17547.0,163.0,163.15,162.34,162.41,17547.0
2019-05-21 10:00:00,162.35,162.58,162.0,162.26,25849.0,162.35,162.58,162.0,162.26,25849.0
2019-05-21 10:05:00,162.23,162.31,161.73,162.18,27643.0,162.23,162.31,161.73,162.18,27643.0
2019-05-21 10:10:00,162.2,162.2,161.55,161.91,8550.0,162.2,162.2,161.55,161.91,8550.0
2019-05-21 10:15:00,162.06,162.06,161.48,161.84,7670.0,162.06,162.06,161.48,161.84,7670.0
2019-05-21 10:20:00,161.97,162.05,161.67,161.67,12021.0,161.97,162.05,161.67,161.67,12021.0
2019-05-21 10:25:00,161.68,161.9,161.12,161.12,9810.0,161.68,161.9,161.12,161.12,9810.0
2019-05-21 10:30:00,161.09,161.35,160.88,161.13,27925.0,161.09,161.35,160.88,161.13,27925.0
2019-05-21 10:35:00,161.13,161.39,161.13,161.31,10165.0,161.13,161.39,161.13,161.31,10165.0
2019-05-21 10:40:00,161.28,161.36,160.78,161.36,11414.0,161.28,161.36,160.78,161.36,11414.0
2019-05-21 10:45:00,161.29,161.67,161.28,161.4,14588.0,161.29,161.67,161.28,161.4,14588.0
2019-05-21 10:50:00,161.48,161.73,161.34,161.59,60579.0,161.48,161.73,161.34,161.59,60579.0
2019-05-21 10:55:00,161.59,161.62,161.3,161.37,25122.0,161.59,161.62,161.3,161.37,25122.0
2019-05-21 11:00:00,161.44,162.28,161.44,161.74,21352.0,161.44,162.28,161.44,161.74,21352.0
2019-05-21 11:05:00,161.8,162.14,161.8,162.14,7107.0,161.8,162.14,161.8,162.14,7107.0
2019-05-21 11:10:00,162.14,162.7,162.08,162.56,13980.0,162.14,162.7,162.08,162.56,13980.0
2019-05-21 11:15:00,162.65,162.67,162.31,162.37,7850.0,162.65,162.67,162.31,162.37,7850.0
2019-05-21 11:20:00,162.41,162.62,162.37,162.45,9582.0,162.41,162.62,162.37,162.45,9582.0
2019-05-21 11:25:00,162.37,162.79,162.3,162.64,7584.0,162.37,162.79,162.3,162.64,7584.0
2019-05-21 11:30:00,162.7,162.93,162.62,162.79,6300.0,162.7,162.93,162.62,162.79,6300.0
2019-05-21 11:35:00,162.77,163.33,162.76,163.33,5611.0,162.77,163.33,162.76,163.33,5611.0
2019-05-21 11:40:00,163.23,164.02,163.23,163.95,16370.0,163.23,164.02,163.23,163.95,16370.0
2019-05-21 11:45:00,164.03,164.5,164.03,164.27,9550.0,164.03,164.5,164.03,164.27,9550.0
2019-05-21 11:50:00,164.25,164.34,163.97,164.28,5618.0,164.25,164.34,163.97,164.28,5618.0
2019-05-21 11:55:00,164.36,164.49,163.95,163.99,23795.0,164.36,164.49,163.95,163.99,23795.0
2019-05-21 12:00:00,163.95,164.21,163.62,164.16,24880.0,163.95,164.21,163.62,164.16,24880.0
2019-05-21 12:05:00,164.12,164.23,164.01,164.16,5416.0,164.12,164.23,164.01,164.16,5416.0
2019-05-21 12:10:00,164.08,164.19,163.89,164.01,7420.0,164.08,164.19,163.89,164.01,7420.0
2019-05-21 12:15:00,164.02,164.4,163.95,164.24,47917.0,164.02,164.4,163.95,164.24,47917.0
2019-05-21 12:20:00,164.28,164.85,164.27,164.81,5762.0,164.28,164.85,164.27,164.81,5762.0
2019-05-21 12:25:00,164.67,165.0,164.59,164.68,4700.0,164.67,165.0,164.59,164.68,4700.0
2019-05-21 12:30:00,164.6,164.9,164.55,164.85,3514.0,164.6,164.9,164.55,164.85,3514.0
2019-05-21 12:35:00,164.69,164.7,164.28,164.49,9183.0,164.69,164.7,164.28,164.49,9183.0
2019-05-21 12:40:00,164.47,164.76,164.47,164.66,2715.0,164.47,164.76,164.47,164.66,2715.0
2019-05-21 12:45:00,164.66,164.66,164.47,164.49,800.0,164.66,164.66,164.47,164.49,800.0
2019-05-21 12:50:00,164.58,164.68,164.5,164.68,13040.0,164.58,164.68,164.5,164.68,13040.0
2019-05-21 12:55:00,164.68,164.84,164.66,164.74,22418.0,164.68,164.84,164.66,164.74,22418.0
2019-05-21 13:00:00,164.69,164.96,164.66,164.96,5300.0,164.69,164.96,164.66,164.96,5300.0
2019-05-21 13:05:00,164.92,165.19,164.84,164.88,15633.0,164.92,165.19,164.84,164.88,15633.0
2019-05-21 13:10:00,164.9,165.18,164.77,164.88,6666.0,164.9,165.18,164.77,164.88,6666.0
2019-05-21 13:15:00,164.86,165.05,164.83,164.97,1681.0,164.86,165.05,164.83,164.97,1681.0
2019-05-21 13:20:00,165.0,165.01,164.99,164.99,500.0,165.0,165.01,164.99,164.99,500.0
2019-05-21 13:25:00,165.06,165.07,164.93,164.94,4100.0,165.06,165.07,164.93,164.94,4100.0
2019-05-21 13:30:00,164.97,165.09,164.94,164.99,4858.0,164.97,165.09,164.94,164.99,4858.0
2019-05-21 13:35:00,164.92,165.26,164.9,165.25,3996.0,164.92,165.26,164.9,165.25,3996.0
2019-05-21 13:40:00,165.16,165.23,164.88,165.05,1982.0,165.16,165.23,164.88,165.05,1982.0
2019-05-21 13:45:00,165.03,165.05,165.0,165.03,1107.0,165.03,165.05,165.0,165.03,1107.0
2019-05-21 13:50:00,165.1,165.3,165.06,165.25,3894.0,165.1,165.3,165.06,165.25,3894.0
2019-05-21 13:55:00,165.1,165.18,165.07,165.15,1353.0,165.1,165.18,165.07,165.15,1353.0
2019-05-21 14:00:00,165.11,165.47,165.08,165.47,8294.0,165.11,165.47,165.08,165.47,8294.0
2019-05-21 14:05:00,165.32,165.45,165.21,165.27,1870.0,165.32,165.45,165.21,165.27,1870.0
2019-05-21 14:10:00,165.21,165.23,165.11,165.15,2411.0,165.21,165.23,165.11,165.15,2411.0
2019-05-21 14:15:00,165.15,165.15,164.89,164.94,3500.0,165.15,165.15,164.89,164.94,3500.0
2019-05-21 14:20:00,164.94,164.99,164.81,164.89,3500.0,164.94,164.99,164.81,164.89,3500.0
2019-05-21 14:25:00,164.9,165.11,164.9,165.03,2613.0,164.9,165.11,164.9,165.03,2613.0
2019-05-21 14:30:00,165.03,165.07,164.89,164.9,4840.0,165.03,165.07,164.89,164.9,4840.0
2019-05-21 14:35:00,164.9,165.0,164.89,164.89,4200.0,164.9,165.0,164.89,164.89,4200.0
2019-05-21 14:40:00,164.96,165.01,164.75,164.93,6318.0,164.96,165.01,164.75,164.93,6318.0
2019-05-21 14:45:00,164.92,165.21,164.92,165.11,3702.0,164.92,165.21,164.92,165.11,3702.0
2019-05-21 14:50:00,165.03,165.04,164.77,164.77,2702.0,165.03,165.04,164.77,164.77,2702.0
2019-05-21 14:55:00,164.79,164.83,164.62,164.64,3939.0,164.79,164.83,164.62,164.64,3939.0
2019-05-21 15:00:00,164.67,164.79,164.52,164.6,6145.0,164.67,164.79,164.52,164.6,6145.0
2019-05-21 15:05:00,164.54,164.97,164.46,164.89,7535.0,164.54,164.97,164.46,164.89,7535.0
2019-05-21 15:10:00,164.89,164.89,164.64,164.76,4317.0,164.89,164.89,164.64,164.76,4317.0
2019-05-21 15:15:00,164.75,164.89,164.74,164.8,7738.0,164.75,164.89,164.74,164.8,7738.0
2019-05-21 15:20:00,164.76,164.81,164.61,164.7,9700.0,164.76,164.81,164.61,164.7,9700.0
2019-05-21 15:25:00,164.7,164.84,164.61,164.84,5361.0,164.7,164.84,164.61,164.84,5361.0
2019-05-21 15:30:00,164.81,164.83,164.69,164.72,8898.0,164.81,164.83,164.69,164.72,8898.0
2019-05-21 15:35:00,164.72,164.74,164.56,164.63,11235.0,164.72,164.74,164.56,164.63,11235.0
2019-05-21 15:40:00,164.63,164.63,164.32,164.37,8688.0,164.63,164.63,164.32,164.37,8688.0
2019-05-21 15:45:00,164.4,164.49,164.36,164.41,12669.0,164.4,164.49,164.36,164.41,12669.0
2019-05-21 15:50:00,164.44,164.48,164.09,164.18,24192.0,164.44,164.48,164.09,164.18,24192.0
2019-05-21 15:55:00,164.22,164.24,163.71,163.97,85460.0,164.22,164.24,163.71,163.97,85460.0
2019-05-22 09:30:00,162.15,162.85,160.01,160.15,11988.0,162.15,162.85,160.01,160.15,11988.0
2019-05-22 09:35:00,160.46,160.78,159.94,159.96,28548.0,160.46,160.78,159.94,159.96,28548.0
2019-05-22 09:40:00,160.11,160.49,159.68,159.74,14526.0,160.11,160.49,159.68,159.74,14526.0
2019-05-22 09:45:00,159.63,160.26,159.44,159.46,34328.0,159.63,160.26,159.44,159.46,34328.0
2019-05-22 09:50:00,159.49,159.56,159.0,159.15,13128.0,159.49,159.56,159.0,159.15,13128.0
2019-05-22 09:55:00,159.04,159.48,158.87,159.45,33339.0,159.04,159.48,158.87,159.45,33339.0
2019-05-22 10:00:00,159.52,159.57,158.8,159.06,20101.0,159.52,159.57,158.8,159.06,20101.0
2019-05-22 10:05:00,159.05,159.05,158.52,158.66,4004.0,159.05,159.05,158.52,158.66,4004.0
2019-05-22 10:10:00,158.72,159.06,158.67,158.77,10704.0,158.72,159.06,158.67,158.77,10704.0
2019-05-22 10:15:00,158.71,158.87,158.22,158.39,20279.0,158.71,158.87,158.22,158.39,20279.0
2019-05-22 10:20:00,158.31,158.47,158.09,158.27,13907.0,158.31,158.47,158.09,158.27,13907.0
2019-05-22 10:25:00,158.27,158.37,157.72,157.75,41883.0,158.27,158.37,157.72,157.75,41883.0
2019-05-22 10:30:00,157.75,158.11,157.56,157.65,9091.0,157.75,158.11,157.56,157.65,9091.0
2019-05-22 10:35:00,157.66,158.01,157.51,157.93,22024.0,157.66,158.01,157.51,157.93,22024.0
2019-05-22 10:40:00,158.17,158.17,157.93,158.04,12370.0,158.17,158.17,157.93,158.04,12370.0
2019-05-22 10:45:00,157.99,158.0,157.49,157.49,9794.0,157.99,158.0,157.49,157.49,9794.0
2019-05-22 10:50:00,157.44,157.85,157.44,157.58,7889.0,157.44,157.85,157.44,157.58,7889.0
2019-05-22 10:55:00,157.58,157.66,157.31,157.39,5620.0,157.58,157.66,157.31,157.39,5620.0
2019-05-22 11:00:00,157.38,157.77,157.28,157.74,19898.0,157.38,157.77,157.28,157.74,19898.0
2019-05-22 11:05:00,157.66,157.68,157.0,157.0,12308.0,157.66,157.68,157.0,157.0,12308.0
2019-05-22 11:10:00,157.0,157.5,156.95,157.39,25270.0,157.0,157.5,156.95,157.39,25270.0
2019-05-22 11:15:00,157.28,157.41,157.09,157.13,3200.0,157.28,157.41,157.09,157.13,3200.0
2019-05-22 11:20:00,157.13,157.21,157.04,157.06,1821.0,157.13,157.21,157.04,157.06,1821.0
2019-05-22 11:25:00,157.12,157.23,156.68,156.77,34267.0,157.12,157.23,156.68,156.77,34267.0
2019-05-22 11:30:00,156.75,156.85,156.4,156.46,10035.0,156.75,156.85,156.4,156.46,10035.0
2019-05-22 11:35:00,156.5,156.6,156.32,156.45,12913.0,156.5,156.6,156.32,156.45,12913.0
2019-05-22 11:40:00,156.42,156.46,156.2,156.22,5462.0,156.42,156.46,156.2,156.22,5462.0
2019-05-22 11:45:00,156.27,156.55,156.24,156.24,6305.0,156.27,156.55,156.24,156.24,6305.0
2019-05-22 11:50:00,156.25,156.25,155.9,155.9,19989.0,156.25,156.25,155.9,155.9,19989.0
2019-05-22 11:55:00,156.05,156.16,155.75,156.11,13268.0,156.05,156.16,155.75,156.11,13268.0
2019-05-22 12:00:00,156.15,156.45,156.06,156.33,4785.0,156.15,156.45,156.06,156.33,4785.0
2019-05-22 12:05:00,156.18,156.52,156.14,156.52,5968.0,156.18,156.52,156.14,156.52,5968.0
2019-05-22 12:10:00,156.48,156.5,156.06,156.11,14400.0,156.48,156.5,156.06,156.11,14400.0
2019-05-22 12:15:00,156.27,156.33,156.0,156.0,10294.0,156.27,156.33,156.0,156.0,10294.0
2019-05-22 12:20:00,156.09,156.22,155.96,156.15,7392.0,156.09,156.22,155.96,156.15,7392.0
2019-05-22 12:25:00,156.14,156.16,155.77,156.02,11522.0,156.14,156.16,155.77,156.02,11522.0
2019-05-22 12:30:00,155.98,156.0,155.27,155.47,10094.0,155.98,156.0,155.27,155.47,10094.0
2019-05-22 12:35:00,155.59,156.0,155.49,155.72,5595.0,155.59,156.0,155.49,155.72,5595.0
2019-05-22 12:40:00,155.7,155.72,155.44,155.44,4240.0,155.7,155.72,155.44,155.44,4240.0
2019-05-22 12:45:00,155.43,155.65,155.39,155.44,3625.0,155.43,155.65,155.39,155.44,3625.0
2019-05-22 12:50:00,155.37,155.38,155.09,155.16,12440.0,155.37,155.38,155.09,155.16,12440.0
2019-05-22 12:55:00,155.19,155.28,154.96,155.0,23188.0,155.19,155.28,154.96,155.0,23188.0
2019-05-22 13:00:00,154.92,154.93,154.56,154.64,7762.0,154.92,154.93,154.56,154.64,7762.0
2019-05-22 13:05:00,154.61,155.05,154.53,154.56,20279.0,154.61,155.05,154.53,154.56,20279.0
2019-05-22 13:10:00,154.54,154.92,154.33,154.92,21749.0,154.54,154.92,154.33,154.92,21749.0
2019-05-22 13:15:00,154.91,155.75,154.9,155.64,42024.0,154.91,155.75,154.9,155.64,42024.0
2019-05-22 13:20:00,155.64,155.76,155.17,155.58,29760.0,155.64,155.76,155.17,155.58,29760.0
2019-05-22 13:25:00,155.59,155.69,155.2,155.25,12640.0,155.59,155.69,155.2,155.25,12640.0
2019-05-22 13:30:00,155.31,155.49,155.06,155.21,20597.0,155.31,155.49,155.06,155.21,20597.0
2019-05-22 13:35:00,155.21,155.31,155.06,155.14,15436.0,155.21,155.31,155.06,155.14,15436.0
2019-05-22 13:40:00,155.13,155.56,155.13,155.38,33361.0,155.13,155.56,155.13,155.38,33361.0
2019-05-22 13:45:00,155.4,155.47,155.24,155.36,18956.0,155.4,155.47,155.24,155.36,18956.0
2019-05-22 13:50:00,155.34,155.41,155.2,155.36,22915.0,155.34,155.41,155.2,155.36,22915.0
2019-05-22 13:55:00,155.34,155.63,155.3,155.53,12575.0,155.34,155.63,155.3,155.53,12575.0
2019-05-22 14:00:00,155.53,155.54,155.34,155.41,10110.0,155.53,155.54,155.34,155.41,10110.0
2019-05-22 14:05:00,155.35,155.49,155.28,155.49,15322.0,155.35,155.49,155.28,155.49,15322.0
2019-05-22 14:10:00,155.5,155.68,155.39,155.68,9863.0,155.5,155.68,155.39,155.68,9863.0
2019-05-22 14:15:00,155.73,155.78,155.45,155.45,12792.0,155.73,155.78,155.45,155.45,12792.0
2019-05-22 14:20:00,155.44,155.52,155.33,155.44,6313.0,155.44,155.52,155.33,155.44,6313.0
2019-05-22 14:25:00,155.41,155.52,155.31,155.33,8700.0,155.41,155.52,155.31,155.33,8700.0
2019-05-22 14:30:00,155.39,155.5,155.36,155.44,8106.0,155.39,155.5,155.36,155.44,8106.0
2019-05-22 14:35:00,155.5,155.51,155.32,155.32,14200.0,155.5,155.51,155.32,155.32,14200.0
2019-05-22 14:40:00,155.32,155.43,155.26,155.37,17614.0,155.32,155.43,155.26,155.37,17614.0
2019-05-22 14:45:00,155.38,155.5,155.08,155.16,19965.0,155.38,155.5,155.08,155.16,19965.0
2019-05-22 14:50:00,155.12,155.21,154.86,154.87,16101.0,155.12,155.21,154.86,154.87,16101.0
2019-05-22 14:55:00,154.86,155.01,154.71,154.97,12994.0,154.86,155.01,154.71,154.97,12994.0
2019-05-22 15:00:00,155.0,155.0,154.85,154.86,11157.0,155.0,155.0,154.85,154.86,11157.0
2019-05-22 15:05:00,154.93,155.06,154.62,154.76,14409.0,154.93,155.06,154.62,154.76,14409.0
2019-05-22 15:10:00,154.69,154.77,154.58,154.61,11481.0,154.69,154.77,154.58,154.61,11481.0
2019-05-22 15:15:00,154.61,154.61,154.37,154.48,15229.0,154.61,154.61,154.37,154.48,15229.0
2019-05-22 15:20:00,154.47,154.48,154.2,154.23,13454.0,154.47,154.48,154.2,154.23,13454.0
2019-05-22 15:25:00,154.26,154.44,154.19,154.21,14318.0,154.26,154.44,154.19,154.21,14318.0
2019-05-22 15:30:00,154.23,154.27,154.07,154.22,15734.0,154.23,154.27,154.07,154.22,15734.0
2019-05-22 15:35:00,154.22,154.23,154.02,154.05,21925.0,154.22,154.23,154.02,154.05,21925.0
2019-05-22 15:40:00,154.05,154.14,154.0,154.03,33104.0,154.05,154.14,154.0,154.03,33104.0
2019-05-22 15:45:00,154.04,154.37,154.0,154.16,49402.0,154.04,154.37,154.0,154.16,49402.0
2019-05-22 15:50:00,154.16,154.27,153.99,154.06,80893.0,154.16,154.27,153.99,154.06,80893.0
2019-05-22 15:55:00,154.1,154.46,154.01,154.38,77675.0,154.1,154.46,154.01,154.38,77675.0
2019-05-23 09:30:00,153.45,153.64,152.0,152.0,19920.0,153.45,153.64,152.0,152.0,19920.0
2019-05-23 09:35:00,152.01,152.94,151.7,151.83,38074.0,152.01,152.94,151.7,151.83,38074.0
2019-05-23 09:40:00,151.73,152.63,151.52,152.03,91481.0,151.73,152.63,151.52,152.03,91481.0
2019-05-23 09:45:00,152.05,153.51,151.93,153.02,68213.0,152.05,153.51,151.93,153.02,68213.0
2019-05-23 09:50:00,152.99,153.14,152.56,152.88,16884.0,152.99,153.14,152.56,152.88,16884.0
2019-05-23 09:55:00,153.01,153.6,152.88,153.35,6227.0,153.01,153.6,152.88,153.35,6227.0
2019-05-23 10:00:00,153.29,154.21,153.29,154.19,8564.0,153.29,154.21,153.29,154.19,8564.0
2019-05-23 10:05:00,154.19,154.19,153.96,154.08,12113.0,154.19,154.19,153.96,154.08,12113.0
2019-05-23 10:10:00,154.08,154.17,153.72,153.89,3664.0,154.08,154.17,153.72,153.89,3664.0
2019-05-23 10:15:00,153.9,154.82,153.9,154.62,9588.0,153.9,154.82,153.9,154.62,9588.0
2019-05-23 10:20:00,154.52,155.06,154.51,154.9,15429.0,154.52,155.06,154.51,154.9,15429.0
2019-05-23 10:25:00,154.99,155.13,154.72,155.1,13465.0,154.99,155.13,154.72,155.1,13465.0
2019-05-23 10:30:00,155.11,155.29,154.93,155.29,9832.0,155.11,155.29,154.93,155.29,9832.0
2019-05-23 10:35:00,155.34,155.48,155.0,155.0,4700.0,155.34,155.48,155.0,155.0,4700.0
2019-05-23 10:40:00,155.06,155.29,154.84,155.18,3889.0,155.06,155.29,154.84,155.18,3889.0
2019-05-23 10:45:00,155.28,155.65,155.18,155.58,5554.0,155.28,155.65,155.18,155.58,5554.0
2019-05-23 10:50:00,155.58,155.9,155.56,155.9,4936.0,155.58,155.9,155.56,155.9,4936.0
2019-05-23 10:55:00,155.84,155.97,155.38,155.47,5108.0,155.84,155.97,155.38,155.47,5108.0
2019-05-23 11:00:00,155.35,155.44,155.24,155.4,9109.0,155.35,155.44,155.24,155.4,9109.0
2019-05-23 11:05:00,155.45,156.02,155.45,155.75,5361.0,155.45,156.02,155.45,155.75,5361.0
2019-05-23 11:10:00,155.82,155.89,155.71,155.77,8271.0,155.82,155.89,155.71,155.77,8271.0
2019-05-23 11:15:00,155.74,156.0,155.59,155.92,7513.0,155.74,156.0,155.59,155.92,7513.0
2019-05-23 11:20:00,155.91,155.91,155.53,155.79,2603.0,155.91,155.91,155.53,155.79,2603.0
2019-05-23 11:25:00,155.74,156.1,155.73,156.1,3249.0,155.74,156.1,155.73,156.1,3249.0
2019-05-23 11:30:00,156.16,156.41,156.01,156.03,3761.0,156.16,156.41,156.01,156.03,3761.0
2019-05-23 11:35:00,155.99,156.01,155.61,155.77,7200.0,155.99,156.01,155.61,155.77,7200.0
2019-05-23 11:40:00,155.87,155.87,155.57,155.65,2267.0,155.87,155.87,155.57,155.65,2267.0
2019-05-23 11:45:00,155.54,155.63,155.32,155.42,2762.0,155.54,155.63,155.32,155.42,2762.0
2019-05-23 11:50:00,155.44,155.54,155.13,155.33,2500.0,155.44,155.54,155.13,155.33,2500.0
2019-05-23 11:55:00,155.23,155.32,154.98,155.16,16542.0,155.23,155.32,154.98,155.16,16542.0
2019-05-23 12:00:00,155.35,155.42,155.1,155.1,5790.0,155.35,155.42,155.1,155.1,5790.0
2019-05-23 12:05:00,155.13,155.38,155.12,155.18,3684.0,155.13,155.38,155.12,155.18,3684.0
2019-05-23 12:10:00,155.2,155.53,155.1,155.41,3838.0,155.2,155.53,155.1,155.41,3838.0
2019-05-23 12:15:00,155.25,155.32,155.16,155.32,4251.0,155.25,155.32,155.16,155.32,4251.0
2019-05-23 12:20:00,155.25,155.51,155.18,155.44,3303.0,155.25,155.51,155.18,155.44,3303.0
2019-05-23 12:25:00,155.33,155.4,155.24,155.37,2421.0,155.33,155.4,155.24,155.37,2421.0
2019-05-23 12:30:00,155.52,155.77,155.42,155.61,5260.0,155.52,155.77,155.42,155.61,5260.0
2019-05-23 12:35:00,155.47,155.61,155.42,155.43,1193.0,155.47,155.61,155.42,155.43,1193.0
2019-05-23 12:40:00,155.43,155.6,155.26,155.38,5110.0,155.43,155.6,155.26,155.38,5110.0
2019-05-23 12:45:00,155.48,155.49,155.28,155.49,1200.0,155.48,155.49,155.28,155.49,1200.0
2019-05-23 12:50:00,155.5,155.5,155.24,155.26,4381.0,155.5,155.5,155.24,155.26,4381.0
2019-05-23 12:55:00,155.29,155.36,155.17,155.19,1706.0,155.29,155.36,155.17,155.19,1706.0
2019-05-23 13:00:00,155.18,155.37,155.09,155.37,2400.0,155.18,155.37,155.09,155.37,2400.0
2019-05-23 13:05:00,155.25,155.33,155.25,155.26,1100.0,155.25,155.33,155.25,155.26,1100.0
2019-05-23 13:10:00,155.25,155.27,154.94,155.08,4100.0,155.25,155.27,154.94,155.08,4100.0
2019-05-23 13:15:00,154.98,155.22,154.98,155.17,3854.0,154.98,155.22,154.98,155.17,3854.0
2019-05-23 13:20:00,155.09,155.46,155.01,155.46,3552.0,155.09,155.46,155.01,155.46,3552.0
2019-05-23 13:25:00,155.46,155.68,155.44,155.5,7581.0,155.46,155.68,155.44,155.5,7581.0
2019-05-23 13:30:00,155.5,155.62,155.43,155.59,6556.0,155.5,155.62,155.43,155.59,6556.0
2019-05-23 13:35:00,155.57,155.84,155.54,155.81,3700.0,155.57,155.84,155.54,155.81,3700.0
2019-05-23 13:40:00,155.84,155.97,155.71,155.92,2804.0,155.84,155.97,155.71,155.92,2804.0
2019-05-23 13:45:00,156.04,156.22,155.88,155.88,5051.0,156.04,156.22,155.88,155.88,5051.0
2019-05-23 13:50:00,155.84,155.93,155.74,155.8,1844.0,155.84,155.93,155.74,155.8,1844.0
2019-05-23 13:55:00,155.8,155.92,155.79,155.87,2983.0,155.8,155.92,155.79,155.87,2983.0
2019-05-23 14:00:00,155.94,156.15,155.88,156.09,4100.0,155.94,156.15,155.88,156.09,4100.0
2019-05-23 14:05:00,156.0,156.04,155.89,155.95,1500.0,156.0,156.04,155.89,155.95,1500.0
2019-05-23 14:10:00,156.04,156.04,155.47,155.8,9006.0,156.04,156.04,155.47,155.8,9006.0
2019-05-23 14:15:00,155.65,156.01,155.65,156.01,3498.0,155.65,156.01,155.65,156.01,3498.0
2019-05-23 14:20:00,155.88,156.0,155.73,155.96,3800.0,155.88,156.0,155.73,155.96,3800.0
2019-05-23 14:25:00,155.92,155.92,155.52,155.56,8050.0,155.92,155.92,155.52,155.56,8050.0
2019-05-23 14:30:00,155.64,155.71,155.36,155.36,12894.0,155.64,155.71,155.36,155.36,12894.0
2019-05-23 14:35:00,155.29,155.29,155.04,155.17,3900.0,155.29,155.29,155.04,155.17,3900.0
2019-05-23 14:40:00,155.21,155.21,154.92,155.01,12294.0,155.21,155.21,154.92,155.01,12294.0
2019-05-23 14:45:00,155.03,155.11,154.84,154.94,7061.0,155.03,155.11,154.84,154.94,7061.0
2019-05-23 14:50:00,154.9,155.07,154.77,155.04,5622.0,154.9,155.07,154.77,155.04,5622.0
2019-05-23 14:55:00,154.96,155.03,154.88,155.0,4205.0,154.96,155.03,154.88,155.0,4205.0
2019-05-23 15:00:00,155.01,155.08,154.87,155.06,4278.0,155.01,155.08,154.87,155.06,4278.0
2019-05-23 15:05:00,155.05,155.15,154.97,155.02,4700.0,155.05,155.15,154.97,155.02,4700.0
2019-05-23 15:10:00,155.06,155.2,155.03,155.16,2800.0,155.06,155.2,155.03,155.16,2800.0
2019-05-23 15:15:00,155.19,155.68,155.19,155.58,5852.0,155.19,155.68,155.19,155.58,5852.0
2019-05-23 15:20:00,155.68,155.79,155.63,155.77,4084.0,155.68,155.79,155.63,155.77,4084.0
2019-05-23 15:25:00,155.77,156.26,155.67,155.84,19400.0,155.77,156.26,155.67,155.84,19400.0
2019-05-23 15:30:00,155.9,156.17,155.87,156.07,10800.0,155.9,156.17,155.87,156.07,10800.0
2019-05-23 15:35:00,156.03,156.03,155.77,155.86,13600.0,156.03,156.03,155.77,155.86,13600.0
2019-05-23 15:40:00,155.89,155.89,155.46,155.49,11753.0,155.89,155.89,155.46,155.49,11753.0
2019-05-23 15:45:00,155.53,155.65,155.28,155.28,13298.0,155.53,155.65,155.28,155.28,13298.0
2019-05-23 15:50:00,155.3,155.6,155.24,155.51,27746.0,155.3,155.6,155.24,155.51,27746.0
2019-05-23 15:55:00,155.49,155.68,155.3,155.56,35542.0,155.49,155.68,155.3,155.56,35542.0
2019-05-24 09:30:00,156.23,156.99,153.64,155.64,28177.0,156.23,156.99,153.64,155.64,28177.0
2019-05-24 09:35:00,155.88,156.32,155.31,155.45,7923.0,155.88,156.32,155.31,155.45,7923.0
2019-05-24 09:40:00,155.44,155.44,154.94,154.96,800.0,155.44,155.44,154.94,154.96,800.0
2019-05-24 09:45:00,155.26,155.26,154.77,154.77,2911.0,155.26,155.26,154.77,154.77,2911.0
2019-05-24 09:50:00,154.92,155.13,154.56,155.01,17748.0,154.92,155.13,154.56,155.01,17748.0
2019-05-24 09:55:00,154.97,155.04,154.72,154.83,11243.0,154.97,155.04,154.72,154.83,11243.0
2019-05-24 10:00:00,154.88,155.12,154.7,154.91,17368.0,154.88,155.12,154.7,154.91,17368.0
2019-05-24 10:05:00,154.9,155.19,154.9,154.99,2700.0,154.9,155.19,154.9,154.99,2700.0
2019-05-24 10:10:00,154.99,155.2,154.73,154.77,34563.0,154.99,155.2,154.73,154.77,34563.0
2019-05-24 10:15:00,154.7,154.73,154.37,154.6,5400.0,154.7,154.73,154.37,154.6,5400.0
2019-05-24 10:20:00,154.62,154.77,154.62,154.67,2250.0,154.62,154.77,154.62,154.67,2250.0
2019-05-24 10:25:00,154.69,154.95,154.6,154.71,3500.0,154.69,154.95,154.6,154.71,3500.0
2019-05-24 10:30:00,154.59,154.59,154.04,154.04,5100.0,154.59,154.59,154.04,154.04,5100.0
2019-05-24 10:35:00,154.04,154.1,153.7,153.7,5046.0,154.04,154.1,153.7,153.7,5046.0
2019-05-24 10:40:00,153.64,154.15,153.64,153.97,3506.0,153.64,154.15,153.64,153.97,3506.0
2019-05-24 10:45:00,154.05,154.2,153.75,153.76,3870.0,154.05,154.2,153.75,153.76,3870.0
2019-05-24 10:50:00,153.55,154.09,153.53,153.8,9622.0,153.55,154.09,153.53,153.8,9622.0
2019-05-24 10:55:00,153.74,154.03,153.73,154.01,2207.0,153.74,154.03,153.73,154.01,2207.0
2019-05-24 11:00:00,154.0,154.04,153.88,154.03,4350.0,154.0,154.04,153.88,154.03,4350.0
2019-05-24 11:05:00,154.0,154.1,153.9,153.9,4359.0,154.0,154.1,153.9,153.9,4359.0
2019-05-24 11:10:00,153.84,154.03,153.74,153.94,3746.0,153.84,154.03,153.74,153.94,3746.0
2019-05-24 11:15:00,154.03,154.03,153.8,153.89,2800.0,154.03,154.03,153.8,153.89,2800.0
2019-05-24 11:20:00,153.98,154.14,153.85,153.85,9147.0,153.98,154.14,153.85,153.85,9147.0
2019-05-24 11:25:00,153.82,153.92,153.4,153.46,24558.0,153.82,153.92,153.4,153.46,24558.0
2019-05-24 11:30:00,153.51,153.51,153.19,153.27,7393.0,153.51,153.51,153.19,153.27,7393.0
2019-05-24 11:35:00,153.26,153.42,153.0,153.42,3929.0,153.26,153.42,153.0,153.42,3929.0
2019-05-24 11:40:00,153.5,153.5,153.33,153.42,2000.0,153.5,153.5,153.33,153.42,2000.0
2019-05-24 11:45:00,153.42,153.75,153.41,153.74,3171.0,153.42,153.75,153.41,153.74,3171.0
2019-05-24 11:50:00,153.74,154.12,153.61,154.06,3142.0,153.74,154.12,153.61,154.06,3142.0
2019-05-24 11:55:00,154.09,154.22,154.02,154.05,3000.0,154.09,154.22,154.02,154.05,3000.0
2019-05-24 12:00:00,154.05,154.2,154.0,154.13,2700.0,154.05,154.2,154.0,154.13,2700.0
2019-05-24 12:05:00,154.15,154.17,154.0,154.0,3683.0,154.15,154.17,154.0,154.0,3683.0
2019-05-24 12:10:00,154.0,154.06,153.93,153.93,7505.0,154.0,154.06,153.93,153.93,7505.0
2019-05-24 12:15:00,154.0,154.01,153.85,153.95,2925.0,154.0,154.01,153.85,153.95,2925.0
2019-05-24 12:20:00,153.97,154.07,153.96,154.0,8860.0,153.97,154.07,153.96,154.0,8860.0
2019-05-24 12:25:00,154.0,154.07,153.89,153.89,7844.0,154.0,154.07,153.89,153.89,7844.0
2019-05-24 12:30:00,153.99,154.34,153.99,154.29,5546.0,153.99,154.34,153.99,154.29,5546.0
2019-05-24 12:35:00,154.36,154.58,154.34,154.44,7282.0,154.36,154.58,154.34,154.44,7282.0
2019-05-24 12:40:00,154.46,154.47,154.26,154.26,2000.0,154.46,154.47,154.26,154.26,2000.0
2019-05-24 12:45:00,154.3,154.37,154.26,154.32,3169.0,154.3,154.37,154.26,154.32,3169.0
2019-05-24 12:50:00,154.32,154.41,154.31,154.33,4167.0,154.32,154.41,154.31,154.33,4167.0
2019-05-24 12:55:00,154.34,154.4,154.31,154.39,3800.0,154.34,154.4,154.31,154.39,3800.0
2019-05-24 13:00:00,154.39,154.81,154.34,154.58,9910.0,154.39,154.81,154.34,154.58,9910.0
2019-05-24 13:05:00,154.62,154.62,154.57,154.61,1300.0,154.62,154.62,154.57,154.61,1300.0
2019-05-24 13:10:00,154.58,154.64,154.54,154.62,5465.0,154.58,154.64,154.54,154.62,5465.0
2019-05-24 13:15:00,154.56,154.65,154.56,154.64,2825.0,154.56,154.65,154.56,154.64,2825.0
2019-05-24 13:20:00,154.65,154.84,154.65,154.84,6611.0,154.65,154.84,154.65,154.84,6611.0
2019-05-24 13:25:00,154.85,154.88,154.79,154.8,3200.0,154.85,154.88,154.79,154.8,3200.0
2019-05-24 13:30:00,154.8,154.81,154.67,154.71,3903.0,154.8,154.81,154.67,154.71,3903.0
2019-05-24 13:35:00,154.72,154.84,154.71,154.79,7193.0,154.72,154.84,154.71,154.79,7193.0
2019-05-24 13:40:00,154.79,154.81,154.46,154.47,9300.0,154.79,154.81,154.46,154.47,9300.0
2019-05-24 13:45:00,154.47,154.93,154.47,154.76,10484.0,154.47,154.93,154.47,154.76,10484.0
2019-05-24 13:50:00,154.8,154.94,154.79,154.89,4810.0,154.8,154.94,154.79,154.89,4810.0
2019-05-24 13:55:00,154.87,154.93,154.67,154.76,6804.0,154.87,154.93,154.67,154.76,6804.0
2019-05-24 14:00:00,154.72,154.81,154.72,154.74,2673.0,154.72,154.81,154.72,154.74,2673.0
2019-05-24 14:05:00,154.68,154.73,154.46,154.5,8320.0,154.68,154.73,154.46,154.5,8320.0
2019-05-24 14:10:00,154.47,154.55,154.41,154.52,5726.0,154.47,154.55,154.41,154.52,5726.0
2019-05-24 14:15:00,154.52,154.98,154.44,154.84,5239.0,154.52,154.98,154.44,154.84,5239.0
2019-05-24 14:20:00,154.89,155.13,154.83,155.13,5079.0,154.89,155.13,154.83,155.13,5079.0
2019-05-24 14:25:00,155.13,155.14,155.07,155.12,2200.0,155.13,155.14,155.07,155.12,2200.0
2019-05-24 14:30:00,155.17,155.18,155.05,155.12,5513.0,155.17,155.18,155.05,155.12,5513.0
2019-05-24 14:35:00,155.15,155.26,155.15,155.2,5800.0,155.15,155.26,155.15,155.2,5800.0
2019-05-24 14:40:00,155.22,155.22,155.09,155.21,7629.0,155.22,155.22,155.09,155.21,7629.0
2019-05-24 14:45:00,155.22,155.36,155.21,155.25,5723.0,155.22,155.36,155.21,155.25,5723.0
2019-05-24 14:50:00,155.28,155.33,155.15,155.19,2980.0,155.28,155.33,155.15,155.19,2980.0
2019-05-24 14:55:00,155.22,155.22,154.96,154.97,6869.0,155.22,155.22,154.96,154.97,6869.0
2019-05-24 15:00:00,154.99,155.09,154.97,155.05,11600.0,154.99,155.09,154.97,155.05,11600.0
2019-05-24 15:05:00,155.05,155.06,154.91,154.97,10207.0,155.05,155.06,154.91,154.97,10207.0
2019-05-24 15:10:00,154.96,154.96,154.75,154.77,8149.0,154.96,154.96,154.75,154.77,8149.0
2019-05-24 15:15:00,154.7,154.7,154.56,154.61,5092.0,154.7,154.7,154.56,154.61,5092.0
2019-05-24 15:20:00,154.63,154.84,154.6,154.81,16741.0,154.63,154.84,154.6,154.81,16741.0
2019-05-24 15:25:00,154.79,154.84,154.72,154.74,9890.0,154.79,154.84,154.72,154.74,9890.0
2019-05-24 15:30:00,154.75,154.79,154.7,154.75,20831.0,154.75,154.79,154.7,154.75,20831.0
2019-05-24 15:35:00,154.75,154.78,154.68,154.72,10854.0,154.75,154.78,154.68,154.72,10854.0
2019-05-24 15:40:00,154.73,154.76,154.57,154.6,12010.0,154.73,154.76,154.57,154.6,12010.0
2019-05-24 15:45:00,154.6,154.64,154.53,154.56,10149.0,154.6,154.64,154.53,154.56,10149.0
2019-05-24 15:50:00,154.56,154.56,154.44,154.5,21266.0,154.56,154.56,154.44,154.5,21266.0
2019-05-24 15:55:00,154.5,154.51,154.22,154.34,50764.0,154.5,154.51,154.22,154.34,50764.0
2019-05-28 09:30:00,154.12,154.31,153.48,153.92,43104.0,154.12,154.31,153.48,153.92,43104.0
2019-05-28 09:35:00,154.0,154.32,153.69,154.0,16039.0,154.0,154.32,153.69,154.0,16039.0
2019-05-28 09:40:00,154.01,154.17,153.23,153.36,16805.0,154.01,154.17,153.23,153.36,16805.0
2019-05-28 09:45:00,153.33,153.99,153.18,153.83,17395.0,153.33,153.99,153.18,153.83,17395.0
2019-05-28 09:50:00,153.71,153.77,153.46,153.73,11072.0,153.71,153.77,153.46,153.73,11072.0
2019-05-28 09:55:00,153.76,154.02,153.5,154.0,13236.0,153.76,154.02,153.5,154.0,13236.0
2019-05-28 10:00:00,154.12,154.84,153.98,154.67,14528.0,154.12,154.84,153.98,154.67,14528.0
2019-05-28 10:05:00,154.72,155.0,154.53,154.64,6093.0,154.72,155.0,154.53,154.64,6093.0
2019-05-28 10:10:00,154.59,154.6,154.14,154.28,9592.0,154.59,154.6,154.14,154.28,9592.0
2019-05-28 10:15:00,154.31,154.4,153.72,153.74,16005.0,154.31,154.4,153.72,153.74,16005.0
2019-05-28 10:20:00,153.74,154.08,153.63,153.85,14761.0,153.74,154.08,153.63,153.85,14761.0
2019-05-28 10:25:00,153.98,154.01,153.22,153.29,10491.0,153.98,154.01,153.22,153.29,10491.0
2019-05-28 10:30:00,153.22,153.36,153.03,153.31,7662.0,153.22,153.36,153.03,153.31,7662.0
2019-05-28 10:35:00,153.31,153.37,152.78,152.79,12974.0,153.31,153.37,152.78,152.79,12974.0
2019-05-28 10:40:00,152.89,152.89,152.53,152.63,21557.0,152.89,152.89,152.53,152.63,21557.0
2019-05-28 10:45:00,152.53,152.7,152.32,152.62,11823.0,152.53,152.7,152.32,152.62,11823.0
2019-05-28 10:50:00,152.64,152.64,152.16,152.18,15650.0,152.64,152.64,152.16,152.18,15650.0
2019-05-28 10:55:00,152.05,152.33,152.05,152.15,8866.0,152.05,152.33,152.05,152.15,8866.0
2019-05-28 11:00:00,152.09,152.5,152.09,152.19,7822.0,152.09,152.5,152.09,152.19,7822.0
2019-05-28 11:05:00,152.19,152.38,152.19,152.3,8437.0,152.19,152.38,152.19,152.3,8437.0
2019-05-28 11:10:00,152.16,152.75,152.0,152.63,16254.0,152.16,152.75,152.0,152.63,16254.0
2019-05-28 11:15:00,152.63,152.63,152.49,152.53,8200.0,152.63,152.63,152.49,152.53,8200.0
2019-05-28 11:20:00,152.55,152.55,152.3,152.39,19625.0,152.55,152.55,152.3,152.39,19625.0
2019-05-28 11:25:00,152.48,152.48,152.33,152.45,9221.0,152.48,152.48,152.33,152.45,9221.0
2019-05-28 11:30:00,152.45,152.68,152.38,152.53,12029.0,152.45,152.68,152.38,152.53,12029.0
2019-05-28 11:35:00,152.47,152.62,152.45,152.54,9809.0,152.47,152.62,152.45,152.54,9809.0
2019-05-28 11:40:00,152.6,152.6,152.43,152.43,5474.0,152.6,152.6,152.43,152.43,5474.0
2019-05-28 11:45:00,152.41,152.41,152.23,152.35,9173.0,152.41,152.41,152.23,152.35,9173.0
2019-05-28 11:50:00,152.3,152.3,152.16,152.23,5791.0,152.3,152.3,152.16,152.23,5791.0
2019-05-28 11:55:00,152.23,152.4,152.18,152.33,9732.0,152.23,152.4,152.18,152.33,9732.0
2019-05-28 12:00:00,152.33,152.45,152.2,152.26,5491.0,152.33,152.45,152.2,152.26,5491.0
2019-05-28 12:05:00,152.28,152.39,152.26,152.29,5493.0,152.28,152.39,152.26,152.29,5493.0
2019-05-28 12:10:00,152.26,152.64,152.26,152.48,17128.0,152.26,152.64,152.26,152.48,17128.0
2019-05-28 12:15:00,152.51,152.55,152.4,152.47,2807.0,152.51,152.55,152.4,152.47,2807.0
2019-05-28 12:20:00,152.4,152.43,151.9,151.9,8775.0,152.4,152.43,151.9,151.9,8775.0
2019-05-28 12:25:00,151.83,151.92,151.66,151.91,3500.0,151.83,151.92,151.66,151.91,3500.0
2019-05-28 12:30:00,151.89,151.94,151.68,151.86,8880.0,151.89,151.94,151.68,151.86,8880.0
2019-05-28 12:35:00,151.76,151.78,151.65,151.65,4829.0,151.76,151.78,151.65,151.65,4829.0
2019-05-28 12:40:00,151.72,151.74,151.27,151.36,18870.0,151.72,151.74,151.27,151.36,18870.0
2019-05-28 12:45:00,151.37,151.52,151.11,151.11,21269.0,151.37,151.52,151.11,151.11,21269.0
2019-05-28 12:50:00,151.14,151.3,151.01,151.01,7440.0,151.14,151.3,151.01,151.01,7440.0
2019-05-28 12:55:00,151.05,151.3,151.0,151.02,10550.0,151.05,151.3,151.0,151.02,10550.0
2019-05-28 13:00:00,151.16,151.27,151.07,151.07,8343.0,151.16,151.27,151.07,151.07,8343.0
2019-05-28 13:05:00,151.06,151.07,150.84,150.92,7995.0,151.06,151.07,150.84,150.92,7995.0
2019-05-28 13:10:00,150.83,150.93,150.52,150.52,9053.0,150.83,150.93,150.52,150.52,9053.0
2019-05-28 13:15:00,150.55,150.75,150.43,150.47,25034.0,150.55,150.75,150.43,150.47,25034.0
2019-05-28 13:20:00,150.39,150.61,150.22,150.39,9310.0,150.39,150.61,150.22,150.39,9310.0
2019-05-28 13:25:00,150.37,150.4,149.93,150.13,13701.0,150.37,150.4,149.93,150.13,13701.0
2019-05-28 13:30:00,150.05,150.46,149.95,150.31,10152.0,150.05,150.46,149.95,150.31,10152.0
2019-05-28 13:35:00,150.3,150.3,149.8,149.92,18032.0,150.3,150.3,149.8,149.92,18032.0
2019-05-28 13:40:00,149.94,150.16,149.92,150.1,15940.0,149.94,150.16,149.92,150.1,15940.0
2019-05-28 13:45:00,150.12,150.23,149.98,150.06,17854.0,150.12,150.23,149.98,150.06,17854.0
2019-05-28 13:50:00,149.99,150.1,149.82,149.82,11822.0,149.99,150.1,149.82,149.82,11822.0
2019-05-28 13:55:00,149.8,149.83,149.17,149.27,19709.0,149.8,149.83,149.17,149.27,19709.0
2019-05-28 14:00:00,149.3,149.31,148.95,149.0,15213.0,149.3,149.31,148.95,149.0,15213.0
2019-05-28 14:05:00,149.02,149.07,148.84,149.02,19418.0,149.02,149.07,148.84,149.02,19418.0
2019-05-28 14:10:00,149.13,149.13,148.5,148.56,13633.0,149.13,149.13,148.5,148.56,13633.0
2019-05-28 14:15:00,148.56,148.6,148.17,148.24,15448.0,148.56,148.6,148.17,148.24,15448.0
2019-05-28 14:20:00,148.24,148.57,147.98,148.29,23566.0,148.24,148.57,147.98,148.29,23566.0
2019-05-28 14:25:00,148.23,148.28,148.02,148.07,24218.0,148.23,148.28,148.02,148.07,24218.0
2019-05-28 14:30:00,148.14,148.47,148.1,148.37,21050.0,148.14,148.47,148.1,148.37,21050.0
2019-05-28 14:35:00,148.37,148.94,148.35,148.85,17574.0,148.37,148.94,148.35,148.85,17574.0
2019-05-28 14:40:00,148.86,149.0,148.72,149.0,24396.0,148.86,149.0,148.72,149.0,24396.0
2019-05-28 14:45:00,149.03,149.04,148.75,148.76,25924.0,149.03,149.04,148.75,148.76,25924.0
2019-05-28 14:50:00,148.73,148.82,148.24,148.34,22135.0,148.73,148.82,148.24,148.34,22135.0
2019-05-28 14:55:00,148.28,148.41,148.04,148.21,22660.0,148.28,148.41,148.04,148.21,22660.0
2019-05-28 15:00:00,148.21,148.27,147.84,147.93,16942.0,148.21,148.27,147.84,147.93,16942.0
2019-05-28 15:05:00,147.87,148.24,147.78,148.24,56742.0,147.87,148.24,147.78,148.24,56742.0
2019-05-28 15:10:00,148.24,148.25,147.55,147.72,29123.0,148.24,148.25,147.55,147.72,29123.0
2019-05-28 15:15:00,147.71,147.78,147.38,147.4,16964.0,147.71,147.78,147.38,147.4,16964.0
2019-05-28 15:20:00,147.35,147.82,147.31,147.71,32892.0,147.35,147.82,147.31,147.71,32892.0
2019-05-28 15:25:00,147.77,148.18,147.71,148.17,19666.0,147.77,148.18,147.71,148.17,19666.0
2019-05-28 15:30:00,148.13,148.48,148.13,148.45,22274.0,148.13,148.48,148.13,148.45,22274.0
2019-05-28 15:35:00,148.44,148.71,148.38,148.58,33236.0,148.44,148.71,148.38,148.58,33236.0
2019-05-28 15:40:00,148.58,148.6,148.17,148.2,40944.0,148.58,148.6,148.17,148.2,40944.0
2019-05-28 15:45:00,148.21,148.35,147.81,147.93,36470.0,148.21,148.35,147.81,147.93,36470.0
2019-05-28 15:50:00,147.93,147.95,147.67,147.88,59669.0,147.93,147.95,147.67,147.88,59669.0
2019-05-28 15:55:00,147.89,147.89,147.71,147.89,104269.0,147.89,147.89,147.71,147.89,104269.0
2019-05-29 09:30:00,146.69,147.14,145.39,146.04,10584.0,146.69,147.14,145.39,146.04,10584.0
2019-05-29 09:35:00,145.92,146.82,145.9,146.28,19763.0,145.92,146.82,145.9,146.28,19763.0
2019-05-29 09:40:00,146.68,148.05,146.35,148.0,26142.0,146.68,148.05,146.35,148.0,26142.0
2019-05-29 09:45:00,148.03,148.62,147.84,147.97,14711.0,148.03,148.62,147.84,147.97,14711.0
2019-05-29 09:50:00,148.09,148.43,147.78,148.38,16517.0,148.09,148.43,147.78,148.38,16517.0
2019-05-29 09:55:00,148.48,148.85,147.92,148.1,10608.0,148.48,148.85,147.92,148.1,10608.0
2019-05-29 10:00:00,147.99,148.39,147.99,148.25,11048.0,147.99,148.39,147.99,148.25,11048.0
2019-05-29 10:05:00,148.41,148.49,147.81,147.9,6729.0,148.41,148.49,147.81,147.9,6729.0
2019-05-29 10:10:00,148.06,148.06,147.45,147.52,7000.0,148.06,148.06,147.45,147.52,7000.0
2019-05-29 10:15:00,147.55,147.78,147.37,147.6,5700.0,147.55,147.78,147.37,147.6,5700.0
2019-05-29 10:20:00,147.69,147.73,147.11,147.31,7344.0,147.69,147.73,147.11,147.31,7344.0
2019-05-29 10:25:00,147.25,147.34,146.98,147.15,11201.0,147.25,147.34,146.98,147.15,11201.0
2019-05-29 10:30:00,147.15,147.3,146.92,147.03,41129.0,147.15,147.3,146.92,147.03,41129.0
2019-05-29 10:35:00,147.08,147.27,147.0,147.12,16460.0,147.08,147.27,147.0,147.12,16460.0
2019-05-29 10:40:00,147.01,147.01,146.71,146.87,15302.0,147.01,147.01,146.71,146.87,15302.0
2019-05-29 10:45:00,146.87,147.15,146.76,146.99,16495.0,146.87,147.15,146.76,146.99,16495.0
2019-05-29 10:50:00,146.85,147.18,146.69,146.93,9048.0,146.85,147.18,146.69,146.93,9048.0
2019-05-29 10:55:00,147.03,147.17,146.65,146.82,12096.0,147.03,147.17,146.65,146.82,12096.0
2019-05-29 11:00:00,146.83,147.08,146.81,146.93,10983.0,146.83,147.08,146.81,146.93,10983.0
2019-05-29 11:05:00,146.91,147.06,146.78,146.86,4200.0,146.91,147.06,146.78,146.86,4200.0
2019-05-29 11:10:00,146.86,146.89,146.21,146.21,21198.0,146.86,146.89,146.21,146.21,21198.0
2019-05-29 11:15:00,146.22,146.27,145.92,146.16,41033.0,146.22,146.27,145.92,146.16,41033.0
2019-05-29 11:20:00,146.16,146.35,145.9,146.16,12543.0,146.16,146.35,145.9,146.16,12543.0
2019-05-29 11:25:00,146.15,146.25,145.87,146.15,11283.0,146.15,146.25,145.87,146.15,11283.0
2019-05-29 11:30:00,146.19,146.29,145.65,146.21,11116.0,146.19,146.29,145.65,146.21,11116.0
2019-05-29 11:35:00,146.27,146.36,145.97,146.23,10012.0,146.27,146.36,145.97,146.23,10012.0
2019-05-29 11:40:00,145.98,145.98,145.09,145.12,27002.0,145.98,145.98,145.09,145.12,27002.0
2019-05-29 11:45:00,145.1,145.21,144.71,145.02,24074.0,145.1,145.21,144.71,145.02,24074.0
2019-05-29 11:50:00,144.93,145.04,144.06,144.24,23931.0,144.93,145.04,144.06,144.24,23931.0
2019-05-29 11:55:00,144.31,144.47,144.07,144.11,27033.0,144.31,144.47,144.07,144.11,27033.0
2019-05-29 12:00:00,144.18,144.73,144.06,144.72,16065.0,144.18,144.73,144.06,144.72,16065.0
2019-05-29 12:05:00,144.84,145.69,144.74,145.43,12370.0,144.84,145.69,144.74,145.43,12370.0
2019-05-29 12:10:00,145.44,145.45,145.03,145.22,7448.0,145.44,145.45,145.03,145.22,7448.0
2019-05-29 12:15:00,145.15,145.41,145.0,145.34,8956.0,145.15,145.41,145.0,145.34,8956.0
2019-05-29 12:20:00,145.35,146.49,145.18,146.23,23954.0,145.35,146.49,145.18,146.23,23954.0
2019-05-29 12:25:00,146.21,146.43,145.95,145.95,3800.0,146.21,146.43,145.95,145.95,3800.0
2019-05-29 12:30:00,146.06,146.09,145.38,145.49,6797.0,146.06,146.09,145.38,145.49,6797.0
2019-05-29 12:35:00,145.41,145.66,145.21,145.66,10116.0,145.41,145.66,145.21,145.66,10116.0
2019-05-29 12:40:00,145.59,145.69,145.34,145.63,6531.0,145.59,145.69,145.34,145.63,6531.0
2019-05-29 12:45:00,145.51,145.94,145.51,145.57,5800.0,145.51,145.94,145.51,145.57,5800.0
2019-05-29 12:50:00,145.56,145.57,145.22,145.56,8583.0,145.56,145.57,145.22,145.56,8583.0
2019-05-29 12:55:00,145.5,145.76,145.49,145.62,8814.0,145.5,145.76,145.49,145.62,8814.0
2019-05-29 13:00:00,145.61,145.63,145.05,145.05,18029.0,145.61,145.63,145.05,145.05,18029.0
2019-05-29 13:05:00,145.08,146.0,145.0,146.0,10320.0,145.08,146.0,145.0,146.0,10320.0
2019-05-29 13:10:00,146.02,146.03,145.65,145.81,7914.0,146.02,146.03,145.65,145.81,7914.0
2019-05-29 13:15:00,145.72,145.72,145.24,145.48,7933.0,145.72,145.72,145.24,145.48,7933.0
2019-05-29 13:20:00,145.41,145.51,145.21,145.35,6505.0,145.41,145.51,145.21,145.35,6505.0
2019-05-29 13:25:00,145.41,145.51,145.21,145.5,12286.0,145.41,145.51,145.21,145.5,12286.0
2019-05-29 13:30:00,145.5,145.6,145.36,145.36,8364.0,145.5,145.6,145.36,145.36,8364.0
2019-05-29 13:35:00,145.32,145.84,145.24,145.74,10894.0,145.32,145.84,145.24,145.74,10894.0
2019-05-29 13:40:00,145.67,145.67,145.47,145.5,8237.0,145.67,145.67,145.47,145.5,8237.0
2019-05-29 13:45:00,145.48,145.52,145.07,145.12,24478.0,145.48,145.52,145.07,145.12,24478.0
2019-05-29 13:50:00,145.16,145.41,144.99,145.11,14627.0,145.16,145.41,144.99,145.11,14627.0
2019-05-29 13:55:00,145.03,145.32,145.01,145.19,9584.0,145.03,145.32,145.01,145.19,9584.0
2019-05-29 14:00:00,145.2,145.38,145.12,145.3,14219.0,145.2,145.38,145.12,145.3,14219.0
2019-05-29 14:05:00,145.3,145.35,145.07,145.26,9328.0,145.3,145.35,145.07,145.26,9328.0
2019-05-29 14:10:00,145.3,145.55,145.17,145.55,11709.0,145.3,145.55,145.17,145.55,11709.0
2019-05-29 14:15:00,145.62,145.73,145.27,145.32,8582.0,145.62,145.73,145.27,145.32,8582.0
2019-05-29 14:20:00,145.32,145.43,145.27,145.37,7418.0,145.32,145.43,145.27,145.37,7418.0
2019-05-29 14:25:00,145.38,145.66,145.33,145.56,11944.0,145.38,145.66,145.33,145.56,11944.0
2019-05-29 14:30:00,145.56,145.56,145.15,145.28,5725.0,145.56,145.56,145.15,145.28,5725.0
2019-05-29 14:35:00,145.38,145.38,144.96,145.09,10238.0,145.38,145.38,144.96,145.09,10238.0
2019-05-29 14:40:00,145.16,145.16,144.82,145.12,16380.0,145.16,145.16,144.82,145.12,16380.0
2019-05-29 14:45:00,145.09,145.32,144.99,145.16,13618.0,145.09,145.32,144.99,145.16,13618.0
2019-05-29 14:50:00,145.07,145.16,144.93,145.09,11790.0,145.07,145.16,144.93,145.09,11790.0
2019-05-29 14:55:00,145.09,145.41,144.98,145.33,16957.0,145.09,145.41,144.98,145.33,16957.0
2019-05-29 15:00:00,145.37,145.37,145.1,145.2,18548.0,145.37,145.37,145.1,145.2,18548.0
2019-05-29 15:05:00,145.18,145.71,145.17,145.69,14327.0,145.18,145.71,145.17,145.69,14327.0
2019-05-29 15:10:00,145.6,145.67,145.37,145.64,14155.0,145.6,145.67,145.37,145.64,14155.0
2019-05-29 15:15:00,145.69,146.15,145.64,145.93,19526.0,145.69,146.15,145.64,145.93,19526.0
2019-05-29 15:20:00,145.93,146.31,145.92,146.14,16054.0,145.93,146.31,145.92,146.14,16054.0
2019-05-29 15:25:00,146.14,146.24,146.0,146.24,13609.0,146.14,146.24,146.0,146.24,13609.0
2019-05-29 15:30:00,146.22,146.46,146.02,146.42,24415.0,146.22,146.46,146.02,146.42,24415.0
2019-05-29 15:35:00,146.48,146.58,146.11,146.23,32213.0,146.48,146.58,146.11,146.23,32213.0
2019-05-29 15:40:00,146.23,146.63,146.18,146.22,19251.0,146.23,146.63,146.18,146.22,19251.0
2019-05-29 15:45:00,146.23,146.27,145.81,145.82,23263.0,146.23,146.27,145.81,145.82,23263.0
2019-05-29 15:50:00,145.78,145.86,145.62,145.8,33470.0,145.78,145.86,145.62,145.8,33470.0
2019-05-29 15:55:00,145.8,145.98,145.75,145.87,52350.0,145.8,145.98,145.75,145.87,52350.0
2019-05-30 09:30:00,160.05,161.46,157.62,158.28,233002.0,160.05,161.46,157.62,158.28,233002.0
2019-05-30 09:35:00,158.33,160.75,157.77,158.2,148380.0,158.33,160.75,157.77,158.2,148380.0
2019-05-30 09:40:00,158.2,161.95,158.0,160.81,126431.0,158.2,161.95,158.0,160.81,126431.0
2019-05-30 09:45:00,161.07,161.32,159.46,160.18,121642.0,161.07,161.32,159.46,160.18,121642.0
2019-05-30 09:50:00,160.19,160.49,159.45,159.99,76400.0,160.19,160.49,159.45,159.99,76400.0
2019-05-30 09:55:00,160.05,160.98,158.61,159.28,97726.0,160.05,160.98,158.61,159.28,97726.0
2019-05-30 10:00:00,159.21,160.72,158.82,160.12,99582.0,159.21,160.72,158.82,160.12,99582.0
2019-05-30 10:05:00,160.2,160.24,159.25,160.0,40487.0,160.2,160.24,159.25,160.0,40487.0
2019-05-30 10:10:00,160.14,160.49,159.54,160.47,43011.0,160.14,160.49,159.54,160.47,43011.0
2019-05-30 10:15:00,160.44,160.84,159.6,159.91,57002.0,160.44,160.84,159.6,159.91,57002.0
2019-05-30 10:20:00,160.0,160.47,159.28,160.16,41771.0,160.0,160.47,159.28,160.16,41771.0
2019-05-30 10:25:00,160.05,160.22,159.26,160.22,33042.0,160.05,160.22,159.26,160.22,33042.0
2019-05-30 10:30:00,160.19,161.0,160.16,160.22,29749.0,160.19,161.0,160.16,160.22,29749.0
2019-05-30 10:35:00,160.34,161.0,160.23,160.99,31004.0,160.34,161.0,160.23,160.99,31004.0
2019-05-30 10:40:00,160.89,160.89,159.55,159.69,106494.0,160.89,160.89,159.55,159.69,106494.0
2019-05-30 10:45:00,159.8,160.58,159.69,160.42,29322.0,159.8,160.58,159.69,160.42,29322.0
2019-05-30 10:50:00,160.46,160.46,159.57,159.97,65736.0,160.46,160.46,159.57,159.97,65736.0
2019-05-30 10:55:00,159.89,160.01,158.67,159.46,84620.0,159.89,160.01,158.67,159.46,84620.0
2019-05-30 11:00:00,159.46,159.75,158.4,158.72,129790.0,159.46,159.75,158.4,158.72,129790.0
2019-05-30 11:05:00,158.83,158.83,156.59,157.07,116383.0,158.83,158.83,156.59,157.07,116383.0
2019-05-30 11:10:00,157.07,157.63,155.95,156.09,109295.0,157.07,157.63,155.95,156.09,109295.0
2019-05-30 11:15:00,156.0,157.26,155.92,156.52,113905.0,156.0,157.26,155.92,156.52,113905.0
2019-05-30 11:20:00,156.74,157.24,156.06,157.05,53446.0,156.74,157.24,156.06,157.05,53446.0
2019-05-30 11:25:00,157.22,158.14,155.84,156.11,87074.0,157.22,158.14,155.84,156.11,87074.0
2019-05-30 11:30:00,156.3,156.46,155.26,155.32,47339.0,156.3,156.46,155.26,155.32,47339.0
2019-05-30 11:35:00,155.41,155.85,155.0,155.6,49784.0,155.41,155.85,155.0,155.6,49784.0
2019-05-30 11:40:00,155.7,156.38,155.1,155.69,54863.0,155.7,156.38,155.1,155.69,54863.0
2019-05-30 11:45:00,155.56,155.76,154.85,155.35,69128.0,155.56,155.76,154.85,155.35,69128.0
2019-05-30 11:50:00,155.28,155.58,154.49,154.82,47528.0,155.28,155.58,154.49,154.82,47528.0
2019-05-30 11:55:00,154.8,155.22,154.39,154.69,41883.0,154.8,155.22,154.39,154.69,41883.0
2019-05-30 12:00:00,154.67,155.08,154.37,154.51,35992.0,154.67,155.08,154.37,154.51,35992.0
2019-05-30 12:05:00,154.46,155.05,154.46,154.74,13349.0,154.46,155.05,154.46,154.74,13349.0
2019-05-30 12:10:00,154.75,154.79,154.46,154.51,18621.0,154.75,154.79,154.46,154.51,18621.0
2019-05-30 12:15:00,154.51,155.21,154.47,154.48,44213.0,154.51,155.21,154.47,154.48,44213.0
2019-05-30 12:20:00,154.48,154.5,153.89,154.04,18795.0,154.48,154.5,153.89,154.04,18795.0
2019-05-30 12:25:00,153.95,154.23,153.5,153.59,24356.0,153.95,154.23,153.5,153.59,24356.0
2019-05-30 12:30:00,153.58,153.62,153.24,153.37,22479.0,153.58,153.62,153.24,153.37,22479.0
2019-05-30 12:35:00,153.42,154.14,153.07,154.0,38937.0,153.42,154.14,153.07,154.0,38937.0
2019-05-30 12:40:00,154.13,155.97,153.86,155.64,30578.0,154.13,155.97,153.86,155.64,30578.0
2019-05-30 12:45:00,155.72,156.17,154.83,155.5,31127.0,155.72,156.17,154.83,155.5,31127.0
2019-05-30 12:50:00,155.39,155.79,154.58,154.58,15697.0,155.39,155.79,154.58,154.58,15697.0
2019-05-30 12:55:00,154.61,154.61,154.01,154.38,44924.0,154.61,154.61,154.01,154.38,44924.0
2019-05-30 13:00:00,154.33,154.36,153.56,154.31,30682.0,154.33,154.36,153.56,154.31,30682.0
2019-05-30 13:05:00,154.14,154.64,154.14,154.51,8632.0,154.14,154.64,154.14,154.51,8632.0
2019-05-30 13:10:00,154.63,154.88,154.45,154.75,7315.0,154.63,154.88,154.45,154.75,7315.0
2019-05-30 13:15:00,154.75,155.1,154.6,154.86,14724.0,154.75,155.1,154.6,154.86,14724.0
2019-05-30 13:20:00,154.87,155.1,154.8,155.1,16415.0,154.87,155.1,154.8,155.1,16415.0
2019-05-30 13:25:00,155.07,156.02,155.07,155.55,37299.0,155.07,156.02,155.07,155.55,37299.0
2019-05-30 13:30:00,155.46,155.7,154.99,155.0,19095.0,155.46,155.7,154.99,155.0,19095.0
2019-05-30 13:35:00,155.0,155.13,154.92,155.09,9088.0,155.0,155.13,154.92,155.09,9088.0
2019-05-30 13:40:00,155.0,155.2,154.6,154.68,35571.0,155.0,155.2,154.6,154.68,35571.0
2019-05-30 13:45:00,154.62,154.84,154.62,154.68,5011.0,154.62,154.84,154.62,154.68,5011.0
2019-05-30 13:50:00,154.68,155.16,154.67,155.02,12586.0,154.68,155.16,154.67,155.02,12586.0
2019-05-30 13:55:00,155.05,155.32,155.0,155.32,13790.0,155.05,155.32,155.0,155.32,13790.0
2019-05-30 14:00:00,155.22,156.46,155.16,156.45,31862.0,155.22,156.46,155.16,156.45,31862.0
2019-05-30 14:05:00,156.33,156.7,155.56,156.01,23381.0,156.33,156.7,155.56,156.01,23381.0
2019-05-30 14:10:00,155.96,156.4,155.83,156.21,26692.0,155.96,156.4,155.83,156.21,26692.0
2019-05-30 14:15:00,156.11,157.03,156.11,157.03,27980.0,156.11,157.03,156.11,157.03,27980.0
2019-05-30 14:20:00,156.84,157.43,156.41,156.6,40690.0,156.84,157.43,156.41,156.6,40690.0
2019-05-30 14:25:00,156.41,157.1,156.34,157.0,23027.0,156.41,157.1,156.34,157.0,23027.0
2019-05-30 14:30:00,156.84,156.84,156.48,156.69,21991.0,156.84,156.84,156.48,156.69,21991.0
2019-05-30 14:35:00,156.68,156.71,155.29,155.83,31381.0,156.68,156.71,155.29,155.83,31381.0
2019-05-30 14:40:00,155.76,156.76,155.53,156.53,18670.0,155.76,156.76,155.53,156.53,18670.0
2019-05-30 14:45:00,156.48,156.54,155.73,155.83,10198.0,156.48,156.54,155.73,155.83,10198.0
2019-05-30 14:50:00,155.75,156.27,155.67,156.0,13447.0,155.75,156.27,155.67,156.0,13447.0
2019-05-30 14:55:00,156.04,156.54,155.92,156.54,19316.0,156.04,156.54,155.92,156.54,19316.0
2019-05-30 15:00:00,156.53,156.53,155.67,155.67,25895.0,156.53,156.53,155.67,155.67,25895.0
2019-05-30 15:05:00,155.7,156.14,155.7,156.02,8500.0,155.7,156.14,155.7,156.02,8500.0
2019-05-30 15:10:00,156.09,156.41,156.03,156.31,20536.0,156.09,156.41,156.03,156.31,20536.0
2019-05-30 15:15:00,156.36,156.63,155.93,156.4,20912.0,156.36,156.63,155.93,156.4,20912.0
2019-05-30 15:20:00,156.41,157.0,156.3,156.83,24396.0,156.41,157.0,156.3,156.83,24396.0
2019-05-30 15:25:00,156.74,156.81,156.55,156.65,37966.0,156.74,156.81,156.55,156.65,37966.0
2019-05-30 15:30:00,156.65,156.7,156.19,156.47,27039.0,156.65,156.7,156.19,156.47,27039.0
2019-05-30 15:35:00,156.47,156.66,156.15,156.32,19993.0,156.47,156.66,156.15,156.32,19993.0
2019-05-30 15:40:00,156.21,156.38,155.97,156.15,39314.0,156.21,156.38,155.97,156.15,39314.0
2019-05-30 15:45:00,156.09,156.59,156.07,156.39,23583.0,156.09,156.59,156.07,156.39,23583.0
2019-05-30 15:50:00,156.41,156.58,156.03,156.24,36177.0,156.41,156.58,156.03,156.24,36177.0
2019-05-30 15:55:00,156.26,156.54,155.93,156.06,113596.0,156.26,156.54,155.93,156.06,113596.0
2019-05-31 09:30:00,154.35,154.81,153.02,154.0,44012.0,154.35,154.81,153.02,154.0,44012.0
2019-05-31 09:35:00,154.22,154.53,152.4,152.87,32583.0,154.22,154.53,152.4,152.87,32583.0
2019-05-31 09:40:00,152.6,152.6,151.69,152.23,17205.0,152.6,152.6,151.69,152.23,17205.0
2019-05-31 09:45:00,152.02,152.75,151.62,151.75,41212.0,152.02,152.75,151.62,151.75,41212.0
2019-05-31 09:50:00,151.75,152.43,151.01,152.2,40557.0,151.75,152.43,151.01,152.2,40557.0
2019-05-31 09:55:00,152.07,153.67,151.99,153.55,44444.0,152.07,153.67,151.99,153.55,44444.0
2019-05-31 10:00:00,153.5,154.6,153.49,154.47,30360.0,153.5,154.6,153.49,154.47,30360.0
2019-05-31 10:05:00,154.59,155.21,154.11,155.0,36102.0,154.59,155.21,154.11,155.0,36102.0
2019-05-31 10:10:00,155.08,155.57,154.95,155.13,19038.0,155.08,155.57,154.95,155.13,19038.0
2019-05-31 10:15:00,155.12,155.83,155.02,155.02,22187.0,155.12,155.83,155.02,155.02,22187.0
2019-05-31 10:20:00,154.97,155.77,154.97,155.22,22626.0,154.97,155.77,154.97,155.22,22626.0
2019-05-31 10:25:00,155.22,155.37,154.84,155.17,45338.0,155.22,155.37,154.84,155.17,45338.0
2019-05-31 10:30:00,155.15,155.2,154.55,154.55,10879.0,155.15,155.2,154.55,154.55,10879.0
2019-05-31 10:35:00,154.59,155.11,154.44,155.0,19084.0,154.59,155.11,154.44,155.0,19084.0
2019-05-31 10:40:00,155.05,155.16,154.73,155.01,11058.0,155.05,155.16,154.73,155.01,11058.0
2019-05-31 10:45:00,155.0,155.78,155.0,155.78,22877.0,155.0,155.78,155.0,155.78,22877.0
2019-05-31 10:50:00,155.81,156.1,155.6,156.03,35358.0,155.81,156.1,155.6,156.03,35358.0
2019-05-31 10:55:00,156.1,156.37,155.87,155.93,18720.0,156.1,156.37,155.87,155.93,18720.0
2019-05-31 11:00:00,155.87,156.21,155.68,156.15,11319.0,155.87,156.21,155.68,156.15,11319.0
2019-05-31 11:05:00,156.17,156.43,155.93,156.33,13899.0,156.17,156.43,155.93,156.33,13899.0
2019-05-31 11:10:00,156.25,156.49,155.81,155.81,8784.0,156.25,156.49,155.81,155.81,8784.0
2019-05-31 11:15:00,155.73,156.09,155.73,156.06,6812.0,155.73,156.09,155.73,156.06,6812.0
2019-05-31 11:20:00,156.12,156.12,155.48,155.61,5134.0,156.12,156.12,155.48,155.61,5134.0
2019-05-31 11:25:00,155.59,155.6,155.34,155.55,6027.0,155.59,155.6,155.34,155.55,6027.0
2019-05-31 11:30:00,155.61,156.13,155.59,156.13,11629.0,155.61,156.13,155.59,156.13,11629.0
2019-05-31 11:35:00,155.95,156.2,155.84,155.84,6714.0,155.95,156.2,155.84,155.84,6714.0
2019-05-31 11:40:00,155.85,156.12,155.85,155.94,4443.0,155.85,156.12,155.85,155.94,4443.0
2019-05-31 11:45:00,155.98,156.29,155.9,156.15,4668.0,155.98,156.29,155.9,156.15,4668.0
2019-05-31 11:50:00,156.16,156.21,155.96,155.99,8825.0,156.16,156.21,155.96,155.99,8825.0
2019-05-31 11:55:00,155.99,156.21,155.98,156.08,6647.0,155.99,156.21,155.98,156.08,6647.0
2019-05-31 12:00:00,155.99,156.08,155.76,155.89,6400.0,155.99,156.08,155.76,155.89,6400.0
2019-05-31 12:05:00,155.88,155.91,155.75,155.85,5576.0,155.88,155.91,155.75,155.85,5576.0
2019-05-31 12:10:00,155.73,156.11,155.7,156.0,6900.0,155.73,156.11,155.7,156.0,6900.0
2019-05-31 12:15:00,156.02,156.04,155.93,156.04,4196.0,156.02,156.04,155.93,156.04,4196.0
2019-05-31 12:20:00,155.94,156.0,155.57,155.64,5750.0,155.94,156.0,155.57,155.64,5750.0
2019-05-31 12:25:00,155.7,155.98,155.7,155.96,4203.0,155.7,155.98,155.7,155.96,4203.0
2019-05-31 12:30:00,156.0,156.0,155.76,155.76,8281.0,156.0,156.0,155.76,155.76,8281.0
2019-05-31 12:35:00,155.76,155.84,155.67,155.67,4118.0,155.76,155.84,155.67,155.67,4118.0
2019-05-31 12:40:00,155.66,155.86,155.66,155.81,3365.0,155.66,155.86,155.66,155.81,3365.0
2019-05-31 12:45:00,155.83,155.91,155.69,155.88,6526.0,155.83,155.91,155.69,155.88,6526.0
2019-05-31 12:50:00,155.93,155.93,155.75,155.83,4505.0,155.93,155.93,155.75,155.83,4505.0
2019-05-31 12:55:00,155.82,155.82,155.49,155.53,15328.0,155.82,155.82,155.49,155.53,15328.0
2019-05-31 13:00:00,155.52,155.64,155.52,155.59,9771.0,155.52,155.64,155.52,155.59,9771.0
2019-05-31 13:05:00,155.55,155.73,155.55,155.72,4874.0,155.55,155.73,155.55,155.72,4874.0
2019-05-31 13:10:00,155.69,155.95,155.69,155.84,7071.0,155.69,155.95,155.69,155.84,7071.0
2019-05-31 13:15:00,155.79,155.79,155.59,155.73,4610.0,155.79,155.79,155.59,155.73,4610.0
2019-05-31 13:20:00,155.7,155.96,155.69,155.85,15432.0,155.7,155.96,155.69,155.85,15432.0
2019-05-31 13:25:00,155.89,156.19,155.88,156.19,7035.0,155.89,156.19,155.88,156.19,7035.0
2019-05-31 13:30:00,156.21,156.23,156.02,156.12,8000.0,156.21,156.23,156.02,156.12,8000.0
2019-05-31 13:35:00,156.14,156.16,156.05,156.06,10956.0,156.14,156.16,156.05,156.06,10956.0
2019-05-31 13:40:00,156.05,156.2,156.03,156.13,7100.0,156.05,156.2,156.03,156.13,7100.0
2019-05-31 13:45:00,156.11,156.3,156.11,156.16,7760.0,156.11,156.3,156.11,156.16,7760.0
2019-05-31 13:50:00,156.23,156.24,155.94,156.24,9674.0,156.23,156.24,155.94,156.24,9674.0
2019-05-31 13:55:00,156.25,156.54,156.22,156.52,14315.0,156.25,156.54,156.22,156.52,14315.0
2019-05-31 14:00:00,156.52,156.55,156.18,156.4,10656.0,156.52,156.55,156.18,156.4,10656.0
2019-05-31 14:05:00,156.34,156.52,156.25,156.26,15897.0,156.34,156.52,156.25,156.26,15897.0
2019-05-31 14:10:00,156.34,156.37,156.09,156.09,9449.0,156.34,156.37,156.09,156.09,9449.0
2019-05-31 14:15:00,156.12,156.12,155.84,155.84,7583.0,156.12,156.12,155.84,155.84,7583.0
2019-05-31 14:20:00,155.83,156.16,155.78,156.13,13191.0,155.83,156.16,155.78,156.13,13191.0
2019-05-31 14:25:00,156.16,156.17,155.97,156.03,6366.0,156.16,156.17,155.97,156.03,6366.0
2019-05-31 14:30:00,156.03,156.05,155.88,155.96,7740.0,156.03,156.05,155.88,155.96,7740.0
2019-05-31 14:35:00,155.99,156.1,155.94,156.08,10257.0,155.99,156.1,155.94,156.08,10257.0
2019-05-31 14:40:00,156.05,156.28,156.04,156.28,10024.0,156.05,156.28,156.04,156.28,10024.0
2019-05-31 14:45:00,156.31,156.34,156.18,156.18,8544.0,156.31,156.34,156.18,156.18,8544.0
2019-05-31 14:50:00,156.23,156.39,156.21,156.21,9665.0,156.23,156.39,156.21,156.21,9665.0
2019-05-31 14:55:00,156.17,156.23,156.02,156.02,9101.0,156.17,156.23,156.02,156.02,9101.0
2019-05-31 15:00:00,156.06,156.13,155.9,155.9,13932.0,156.06,156.13,155.9,155.9,13932.0
2019-05-31 15:05:00,155.84,156.13,155.81,155.97,13126.0,155.84,156.13,155.81,155.97,13126.0
2019-05-31 15:10:00,155.98,156.22,155.97,156.1,14589.0,155.98,156.22,155.97,156.1,14589.0
2019-05-31 15:15:00,156.1,156.16,155.96,156.15,11418.0,156.1,156.16,155.96,156.15,11418.0
2019-05-31 15:20:00,156.15,156.37,156.12,156.37,19877.0,156.15,156.37,156.12,156.37,19877.0
2019-05-31 15:25:00,156.28,156.46,156.23,156.46,20575.0,156.28,156.46,156.23,156.46,20575.0
2019-05-31 15:30:00,156.46,156.75,156.41,156.62,30986.0,156.46,156.75,156.41,156.62,30986.0
2019-05-31 15:35:00,156.62,156.75,156.45,156.57,20774.0,156.62,156.75,156.45,156.57,20774.0
2019-05-31 15:40:00,156.59,156.67,156.55,156.63,20614.0,156.59,156.67,156.55,156.63,20614.0
2019-05-31 15:45:00,156.65,156.71,156.53,156.53,31303.0,156.65,156.71,156.53,156.53,31303.0
2019-05-31 15:50:00,156.53,156.65,156.5,156.52,46340.0,156.53,156.65,156.5,156.52,46340.0
2019-05-31 15:55:00,156.51,157.01,156.44,156.58,83658.0,156.51,157.01,156.44,156.58,83658.0
2019-06-03 09:30:00,155.8,155.97,154.36,155.56,21017.0,155.8,155.97,154.36,155.56,21017.0
2019-06-03 09:35:00,155.56,156.75,155.44,156.05,8549.0,155.56,156.75,155.44,156.05,8549.0
2019-06-03 09:40:00,155.79,156.35,155.46,156.16,22652.0,155.79,156.35,155.46,156.16,22652.0
2019-06-03 09:45:00,156.17,156.52,155.57,155.84,12065.0,156.17,156.52,155.57,155.84,12065.0
2019-06-03 09:50:00,155.72,156.04,155.31,155.37,18526.0,155.72,156.04,155.31,155.37,18526.0
2019-06-03 09:55:00,155.45,155.77,155.26,155.49,17512.0,155.45,155.77,155.26,155.49,17512.0
2019-06-03 10:00:00,155.5,155.75,154.52,155.13,12104.0,155.5,155.75,154.52,155.13,12104.0
2019-06-03 10:05:00,155.24,155.6,155.09,155.4,8910.0,155.24,155.6,155.09,155.4,8910.0
2019-06-03 10:10:00,155.42,155.73,155.36,155.43,9220.0,155.42,155.73,155.36,155.43,9220.0
2019-06-03 10:15:00,155.48,155.65,155.4,155.65,4393.0,155.48,155.65,155.4,155.65,4393.0
2019-06-03 10:20:00,155.64,156.38,155.64,156.3,11418.0,155.64,156.38,155.64,156.3,11418.0
2019-06-03 10:25:00,156.22,156.37,155.67,155.67,21470.0,156.22,156.37,155.67,155.67,21470.0
2019-06-03 10:30:00,155.75,156.2,155.67,156.2,12198.0,155.75,156.2,155.67,156.2,12198.0
2019-06-03 10:35:00,156.15,156.15,155.66,156.03,4836.0,156.15,156.15,155.66,156.03,4836.0
2019-06-03 10:40:00,156.03,156.05,155.83,155.87,2726.0,156.03,156.05,155.83,155.87,2726.0
2019-06-03 10:45:00,155.8,155.82,155.69,155.81,3940.0,155.8,155.82,155.69,155.81,3940.0
2019-06-03 10:50:00,155.75,155.9,155.65,155.79,18615.0,155.75,155.9,155.65,155.79,18615.0
2019-06-03 10:55:00,155.78,156.12,155.78,155.98,14373.0,155.78,156.12,155.78,155.98,14373.0
2019-06-03 11:00:00,156.06,156.41,156.06,156.41,4424.0,156.06,156.41,156.06,156.41,4424.0
2019-06-03 11:05:00,156.29,156.46,156.06,156.12,4500.0,156.29,156.46,156.06,156.12,4500.0
2019-06-03 11:10:00,156.06,156.22,155.99,156.09,7995.0,156.06,156.22,155.99,156.09,7995.0
2019-06-03 11:15:00,156.11,156.25,155.96,156.04,4234.0,156.11,156.25,155.96,156.04,4234.0
2019-06-03 11:20:00,156.0,156.65,155.95,156.65,2870.0,156.0,156.65,155.95,156.65,2870.0
2019-06-03 11:25:00,156.7,156.96,156.6,156.87,6413.0,156.7,156.96,156.6,156.87,6413.0
2019-06-03 11:30:00,156.94,157.11,156.59,156.59,6057.0,156.94,157.11,156.59,156.59,6057.0
2019-06-03 11:35:00,156.59,156.6,156.35,156.49,4000.0,156.59,156.6,156.35,156.49,4000.0
2019-06-03 11:40:00,156.49,156.58,156.07,156.21,7644.0,156.49,156.58,156.07,156.21,7644.0
2019-06-03 11:45:00,156.21,156.4,156.08,156.13,3700.0,156.21,156.4,156.08,156.13,3700.0
2019-06-03 11:50:00,156.11,156.17,155.97,156.12,6347.0,156.11,156.17,155.97,156.12,6347.0
2019-06-03 11:55:00,156.12,156.39,156.05,156.29,4799.0,156.12,156.39,156.05,156.29,4799.0
2019-06-03 12:00:00,156.34,156.58,156.34,156.58,3400.0,156.34,156.58,156.34,156.58,3400.0
2019-06-03 12:05:00,156.42,156.43,156.12,156.21,8719.0,156.42,156.43,156.12,156.21,8719.0
2019-06-03 12:10:00,156.16,156.24,156.05,156.14,3474.0,156.16,156.24,156.05,156.14,3474.0
2019-06-03 12:15:00,156.16,156.16,155.95,155.95,5351.0,156.16,156.16,155.95,155.95,5351.0
2019-06-03 12:20:00,155.93,156.07,155.9,155.91,4900.0,155.93,156.07,155.9,155.91,4900.0
2019-06-03 12:25:00,155.9,156.03,155.89,155.9,2270.0,155.9,156.03,155.89,155.9,2270.0
2019-06-03 12:30:00,155.9,155.97,155.61,155.66,7407.0,155.9,155.97,155.61,155.66,7407.0
2019-06-03 12:35:00,155.61,156.05,155.6,155.96,4848.0,155.61,156.05,155.6,155.96,4848.0
2019-06-03 12:40:00,155.97,156.0,155.85,155.99,4003.0,155.97,156.0,155.85,155.99,4003.0
2019-06-03 12:45:00,155.85,155.98,155.8,155.9,2589.0,155.85,155.98,155.8,155.9,2589.0
2019-06-03 12:50:00,155.88,155.88,155.54,155.66,5600.0,155.88,155.88,155.54,155.66,5600.0
2019-06-03 12:55:00,155.7,155.74,155.53,155.57,5400.0,155.7,155.74,155.53,155.57,5400.0
2019-06-03 13:00:00,155.54,155.75,155.43,155.68,10501.0,155.54,155.75,155.43,155.68,10501.0
2019-06-03 13:05:00,155.69,155.74,155.63,155.65,2451.0,155.69,155.74,155.63,155.65,2451.0
2019-06-03 13:10:00,155.67,155.78,155.61,155.78,2458.0,155.67,155.78,155.61,155.78,2458.0
2019-06-03 13:15:00,155.79,155.84,155.65,155.65,3373.0,155.79,155.84,155.65,155.65,3373.0
2019-06-03 13:20:00,155.7,155.7,155.52,155.68,6825.0,155.7,155.7,155.52,155.68,6825.0
2019-06-03 13:25:00,156.0,156.15,155.64,155.76,10040.0,156.0,156.15,155.64,155.76,10040.0
2019-06-03 13:30:00,155.71,155.75,155.3,155.3,4661.0,155.71,155.75,155.3,155.3,4661.0
2019-06-03 13:35:00,155.36,155.44,155.15,155.2,2709.0,155.36,155.44,155.15,155.2,2709.0
2019-06-03 13:40:00,155.19,155.49,155.19,155.42,2000.0,155.19,155.49,155.19,155.42,2000.0
2019-06-03 13:45:00,155.4,155.45,155.21,155.25,3686.0,155.4,155.45,155.21,155.25,3686.0
2019-06-03 13:50:00,155.19,155.3,155.1,155.1,2603.0,155.19,155.3,155.1,155.1,2603.0
2019-06-03 13:55:00,155.06,155.41,154.93,155.31,18312.0,155.06,155.41,154.93,155.31,18312.0
2019-06-03 14:00:00,155.28,155.46,155.27,155.39,4200.0,155.28,155.46,155.27,155.39,4200.0
2019-06-03 14:05:00,155.39,155.58,155.29,155.55,4425.0,155.39,155.58,155.29,155.55,4425.0
2019-06-03 14:10:00,155.42,155.46,155.03,155.23,4931.0,155.42,155.46,155.03,155.23,4931.0
2019-06-03 14:15:00,155.15,155.26,155.15,155.17,2800.0,155.15,155.26,155.15,155.17,2800.0
2019-06-03 14:20:00,155.29,155.37,155.13,155.13,5017.0,155.29,155.37,155.13,155.13,5017.0
2019-06-03 14:25:00,155.04,155.14,154.86,155.02,4199.0,155.04,155.14,154.86,155.02,4199.0
2019-06-03 14:30:00,155.11,155.15,154.77,154.8,3000.0,155.11,155.15,154.77,154.8,3000.0
2019-06-03 14:35:00,154.78,154.82,154.52,154.74,8362.0,154.78,154.82,154.52,154.74,8362.0
2019-06-03 14:40:00,154.66,154.87,154.66,154.82,3969.0,154.66,154.87,154.66,154.82,3969.0
2019-06-03 14:45:00,154.86,154.91,154.43,154.49,11334.0,154.86,154.91,154.43,154.49,11334.0
2019-06-03 14:50:00,154.47,154.5,154.11,154.11,8242.0,154.47,154.5,154.11,154.11,8242.0
2019-06-03 14:55:00,154.12,154.18,153.69,154.01,5862.0,154.12,154.18,153.69,154.01,5862.0
2019-06-03 15:00:00,154.03,154.03,153.4,153.4,9316.0,154.03,154.03,153.4,153.4,9316.0
2019-06-03 15:05:00,153.52,153.62,153.46,153.51,2857.0,153.52,153.62,153.46,153.51,2857.0
2019-06-03 15:10:00,153.45,153.78,153.37,153.78,6372.0,153.45,153.78,153.37,153.78,6372.0
2019-06-03 15:15:00,153.87,153.91,153.28,153.61,6831.0,153.87,153.91,153.28,153.61,6831.0
2019-06-03 15:20:00,153.69,153.91,153.65,153.69,7141.0,153.69,153.91,153.65,153.69,7141.0
2019-06-03 15:25:00,153.63,153.64,153.21,153.24,11577.0,153.63,153.64,153.21,153.24,11577.0
2019-06-03 15:30:00,153.22,153.65,153.21,153.65,10079.0,153.22,153.65,153.21,153.65,10079.0
2019-06-03 15:35:00,153.7,153.76,153.35,153.55,14647.0,153.7,153.76,153.35,153.55,14647.0
2019-06-03 15:40:00,153.54,153.88,153.54,153.88,16039.0,153.54,153.88,153.54,153.88,16039.0
2019-06-03 15:45:00,153.85,153.86,153.24,153.46,21548.0,153.85,153.86,153.24,153.46,21548.0
2019-06-03 15:50:00,153.43,153.79,153.42,153.79,27899.0,153.43,153.79,153.42,153.79,27899.0
2019-06-03 15:55:00,153.88,153.99,153.61,153.87,59329.0,153.88,153.99,153.61,153.87,59329.0
2019-06-04 09:30:00,155.26,155.99,155.12,155.91,9274.0,155.26,155.99,155.12,155.91,9274.0
2019-06-04 09:35:00,156.03,156.67,156.0,156.39,7038.0,156.03,156.67,156.0,156.39,7038.0
2019-06-04 09:40:00,156.51,157.13,156.31,157.0,6395.0,156.51,157.13,156.31,157.0,6395.0
2019-06-04 09:45:00,156.99,157.0,156.09,156.19,11364.0,156.99,157.0,156.09,156.19,11364.0
2019-06-04 09:50:00,156.02,156.65,155.78,156.64,3152.0,156.02,156.65,155.78,156.64,3152.0
2019-06-04 09:55:00,156.3,156.94,156.06,156.28,14377.0,156.3,156.94,156.06,156.28,14377.0
2019-06-04 10:00:00,156.28,157.0,156.28,156.59,6581.0,156.28,157.0,156.28,156.59,6581.0
2019-06-04 10:05:00,156.59,157.0,156.48,156.77,4657.0,156.59,157.0,156.48,156.77,4657.0
2019-06-04 10:10:00,156.74,157.0,156.65,156.87,6009.0,156.74,157.0,156.65,156.87,6009.0
2019-06-04 10:15:00,156.87,157.0,156.65,156.67,4092.0,156.87,157.0,156.65,156.67,4092.0
2019-06-04 10:20:00,156.76,157.07,156.76,156.97,23924.0,156.76,157.07,156.76,156.97,23924.0
2019-06-04 10:25:00,156.98,157.0,156.87,156.92,8531.0,156.98,157.0,156.87,156.92,8531.0
2019-06-04 10:30:00,156.98,157.0,156.8,156.96,9748.0,156.98,157.0,156.8,156.96,9748.0
2019-06-04 10:35:00,156.92,157.0,156.81,156.89,15198.0,156.92,157.0,156.81,156.89,15198.0
2019-06-04 10:40:00,156.82,157.0,156.8,156.91,6190.0,156.82,157.0,156.8,156.91,6190.0
2019-06-04 10:45:00,156.97,157.0,156.75,156.83,9408.0,156.97,157.0,156.75,156.83,9408.0
2019-06-04 10:50:00,156.89,156.91,156.69,156.77,5182.0,156.89,156.91,156.69,156.77,5182.0
2019-06-04 10:55:00,156.7,157.01,156.7,157.0,9809.0,156.7,157.01,156.7,157.0,9809.0
2019-06-04 11:00:00,156.97,157.85,156.91,157.77,26876.0,156.97,157.85,156.91,157.77,26876.0
2019-06-04 11:05:00,157.81,157.81,156.94,156.94,8852.0,157.81,157.81,156.94,156.94,8852.0
2019-06-04 11:10:00,156.97,157.15,156.77,157.09,10341.0,156.97,157.15,156.77,157.09,10341.0
2019-06-04 11:15:00,157.0,157.15,156.94,157.06,9493.0,157.0,157.15,156.94,157.06,9493.0
2019-06-04 11:20:00,157.13,157.33,157.02,157.26,9468.0,157.13,157.33,157.02,157.26,9468.0
2019-06-04 11:25:00,157.28,157.37,156.65,156.72,5283.0,157.28,157.37,156.65,156.72,5283.0
2019-06-04 11:30:00,156.68,156.9,156.64,156.75,8375.0,156.68,156.9,156.64,156.75,8375.0
2019-06-04 11:35:00,156.7,156.81,156.61,156.63,3676.0,156.7,156.81,156.61,156.63,3676.0
2019-06-04 11:40:00,156.61,156.71,156.43,156.44,4984.0,156.61,156.71,156.43,156.44,4984.0
2019-06-04 11:45:00,156.44,156.59,156.36,156.49,5407.0,156.44,156.59,156.36,156.49,5407.0
2019-06-04 11:50:00,156.49,156.89,156.49,156.81,5349.0,156.49,156.89,156.49,156.81,5349.0
2019-06-04 11:55:00,156.82,157.03,156.64,156.64,4550.0,156.82,157.03,156.64,156.64,4550.0
2019-06-04 12:00:00,156.67,156.67,156.18,156.18,3357.0,156.67,156.67,156.18,156.18,3357.0
2019-06-04 12:05:00,156.12,156.36,156.08,156.28,3900.0,156.12,156.36,156.08,156.28,3900.0
2019-06-04 12:10:00,156.25,156.29,155.95,156.1,3517.0,156.25,156.29,155.95,156.1,3517.0
2019-06-04 12:15:00,156.11,156.17,155.89,156.17,8029.0,156.11,156.17,155.89,156.17,8029.0
2019-06-04 12:20:00,156.21,156.29,156.15,156.26,3742.0,156.21,156.29,156.15,156.26,3742.0
2019-06-04 12:25:00,156.21,156.25,156.01,156.01,4882.0,156.21,156.25,156.01,156.01,4882.0
2019-06-04 12:30:00,155.99,156.02,155.75,156.01,4938.0,155.99,156.02,155.75,156.01,4938.0
2019-06-04 12:35:00,155.95,156.32,155.95,156.29,3438.0,155.95,156.32,155.95,156.29,3438.0
2019-06-04 12:40:00,156.21,156.21,156.09,156.17,3600.0,156.21,156.21,156.09,156.17,3600.0
2019-06-04 12:45:00,156.09,156.19,155.93,156.06,3995.0,156.09,156.19,155.93,156.06,3995.0
2019-06-04 12:50:00,156.03,156.29,155.99,156.28,2636.0,156.03,156.29,155.99,156.28,2636.0
2019-06-04 12:55:00,156.31,156.43,156.04,156.04,6220.0,156.31,156.43,156.04,156.04,6220.0
2019-06-04 13:00:00,156.04,156.37,156.03,156.28,5079.0,156.04,156.37,156.03,156.28,5079.0
2019-06-04 13:05:00,156.26,156.43,156.15,156.25,2800.0,156.26,156.43,156.15,156.25,2800.0
2019-06-04 13:10:00,156.3,156.57,156.19,156.57,3200.0,156.3,156.57,156.19,156.57,3200.0
2019-06-04 13:15:00,156.52,156.78,156.5,156.75,2000.0,156.52,156.78,156.5,156.75,2000.0
2019-06-04 13:20:00,156.74,156.76,156.55,156.6,4839.0,156.74,156.76,156.55,156.6,4839.0
2019-06-04 13:25:00,156.59,156.85,156.44,156.85,8160.0,156.59,156.85,156.44,156.85,8160.0
2019-06-04 13:30:00,156.69,156.79,156.62,156.75,5385.0,156.69,156.79,156.62,156.75,5385.0
2019-06-04 13:35:00,156.71,156.74,156.63,156.69,1500.0,156.71,156.74,156.63,156.69,1500.0
2019-06-04 13:40:00,156.63,156.88,156.61,156.69,5041.0,156.63,156.88,156.61,156.69,5041.0
2019-06-04 13:45:00,156.77,156.85,156.7,156.73,3500.0,156.77,156.85,156.7,156.73,3500.0
2019-06-04 13:50:00,156.76,156.82,156.59,156.59,4000.0,156.76,156.82,156.59,156.59,4000.0
2019-06-04 13:55:00,156.56,156.58,156.18,156.23,20768.0,156.56,156.58,156.18,156.23,20768.0
2019-06-04 14:00:00,156.26,156.4,156.2,156.32,8209.0,156.26,156.4,156.2,156.32,8209.0
2019-06-04 14:05:00,156.34,156.48,156.29,156.41,9937.0,156.34,156.48,156.29,156.41,9937.0
2019-06-04 14:10:00,156.41,156.76,156.36,156.74,10333.0,156.41,156.76,156.36,156.74,10333.0
2019-06-04 14:15:00,156.74,157.14,156.65,157.1,7980.0,156.74,157.14,156.65,157.1,7980.0
2019-06-04 14:20:00,157.1,157.1,156.89,156.92,4625.0,157.1,157.1,156.89,156.92,4625.0
2019-06-04 14:25:00,156.97,157.33,156.94,157.27,4817.0,156.97,157.33,156.94,157.27,4817.0
2019-06-04 14:30:00,157.23,157.24,157.05,157.2,4737.0,157.23,157.24,157.05,157.2,4737.0
2019-06-04 14:35:00,157.17,157.17,156.9,157.09,4466.0,157.17,157.17,156.9,157.09,4466.0
2019-06-04 14:40:00,157.13,157.25,157.12,157.23,3100.0,157.13,157.25,157.12,157.23,3100.0
2019-06-04 14:45:00,157.21,157.25,157.02,157.1,6211.0,157.21,157.25,157.02,157.1,6211.0
2019-06-04 14:50:00,157.12,157.38,157.09,157.24,5067.0,157.12,157.38,157.09,157.24,5067.0
2019-06-04 14:55:00,157.35,157.35,157.16,157.27,5836.0,157.35,157.35,157.16,157.27,5836.0
2019-06-04 15:00:00,157.16,157.38,157.16,157.37,4400.0,157.16,157.38,157.16,157.37,4400.0
2019-06-04 15:05:00,157.37,157.78,157.35,157.78,4568.0,157.37,157.78,157.35,157.78,4568.0
2019-06-04 15:10:00,157.74,157.99,157.62,157.66,9914.0,157.74,157.99,157.62,157.66,9914.0
2019-06-04 15:15:00,157.68,157.89,157.6,157.89,3928.0,157.68,157.89,157.6,157.89,3928.0
2019-06-04 15:20:00,157.81,157.88,157.69,157.83,7454.0,157.81,157.88,157.69,157.83,7454.0
2019-06-04 15:25:00,157.84,158.18,157.84,157.98,13892.0,157.84,158.18,157.84,157.98,13892.0
2019-06-04 15:30:00,157.95,157.99,157.82,157.92,13507.0,157.95,157.99,157.82,157.92,13507.0
2019-06-04 15:35:00,157.91,157.96,157.77,157.9,13495.0,157.91,157.96,157.77,157.9,13495.0
2019-06-04 15:40:00,157.93,157.97,157.81,157.88,16421.0,157.93,157.97,157.81,157.88,16421.0
2019-06-04 15:45:00,157.85,158.08,157.82,158.01,24283.0,157.85,158.08,157.82,158.01,24283.0
2019-06-04 15:50:00,158.02,158.87,158.01,158.78,33244.0,158.02,158.87,158.01,158.78,33244.0
2019-06-04 15:55:00,158.76,158.97,158.41,158.45,56814.0,158.76,158.97,158.41,158.45,56814.0
2019-06-05 09:30:00,159.53,160.79,158.79,160.71,18307.0,159.53,160.79,158.79,160.71,18307.0
2019-06-05 09:35:00,160.71,160.71,159.95,160.0,4889.0,160.71,160.71,159.95,160.0,4889.0
2019-06-05 09:40:00,160.0,161.32,160.0,161.27,6473.0,160.0,161.32,160.0,161.27,6473.0
2019-06-05 09:45:00,161.26,161.26,160.58,160.99,8182.0,161.26,161.26,160.58,160.99,8182.0
2019-06-05 09:50:00,161.0,161.69,161.0,161.23,7246.0,161.0,161.69,161.0,161.23,7246.0
2019-06-05 09:55:00,161.23,161.23,160.75,161.05,5778.0,161.23,161.23,160.75,161.05,5778.0
2019-06-05 10:00:00,161.04,161.05,160.59,160.63,7798.0,161.04,161.05,160.59,160.63,7798.0
2019-06-05 10:05:00,160.5,160.87,160.2,160.49,6910.0,160.5,160.87,160.2,160.49,6910.0
2019-06-05 10:10:00,160.75,160.81,160.5,160.5,2008.0,160.75,160.81,160.5,160.5,2008.0
2019-06-05 10:15:00,160.48,160.59,160.14,160.26,7002.0,160.48,160.59,160.14,160.26,7002.0
2019-06-05 10:20:00,160.34,160.47,160.0,160.22,4594.0,160.34,160.47,160.0,160.22,4594.0
2019-06-05 10:25:00,160.15,160.35,160.0,160.13,7075.0,160.15,160.35,160.0,160.13,7075.0
2019-06-05 10:30:00,160.17,160.17,159.83,160.11,3467.0,160.17,160.17,159.83,160.11,3467.0
2019-06-05 10:35:00,160.06,160.2,160.0,160.1,5714.0,160.06,160.2,160.0,160.1,5714.0
2019-06-05 10:40:00,160.03,160.22,159.72,160.15,19326.0,160.03,160.22,159.72,160.15,19326.0
2019-06-05 10:45:00,160.05,160.29,160.03,160.18,2564.0,160.05,160.29,160.03,160.18,2564.0
2019-06-05 10:50:00,160.25,160.37,159.96,159.96,10060.0,160.25,160.37,159.96,159.96,10060.0
2019-06-05 10:55:00,159.96,160.06,159.85,159.93,2700.0,159.96,160.06,159.85,159.93,2700.0
2019-06-05 11:00:00,159.94,160.14,159.77,160.01,4354.0,159.94,160.14,159.77,160.01,4354.0
2019-06-05 11:05:00,159.96,160.12,159.77,159.88,2665.0,159.96,160.12,159.77,159.88,2665.0
2019-06-05 11:10:00,159.86,160.22,159.77,159.97,7723.0,159.86,160.22,159.77,159.97,7723.0
2019-06-05 11:15:00,160.02,160.1,159.85,159.87,1616.0,160.02,160.1,159.85,159.87,1616.0
2019-06-05 11:20:00,159.96,160.23,159.83,160.02,6376.0,159.96,160.23,159.83,160.02,6376.0
2019-06-05 11:25:00,159.99,160.39,159.88,160.24,3300.0,159.99,160.39,159.88,160.24,3300.0
2019-06-05 11:30:00,160.4,160.51,159.52,159.52,5861.0,160.4,160.51,159.52,159.52,5861.0
2019-06-05 11:35:00,159.55,159.91,159.54,159.9,1500.0,159.55,159.91,159.54,159.9,1500.0
2019-06-05 11:40:00,159.78,159.83,159.62,159.82,1000.0,159.78,159.83,159.62,159.82,1000.0
2019-06-05 11:45:00,159.74,160.04,159.74,160.04,5542.0,159.74,160.04,159.74,160.04,5542.0
2019-06-05 11:50:00,159.95,160.2,159.73,160.19,5334.0,159.95,160.2,159.73,160.19,5334.0
2019-06-05 11:55:00,160.19,160.42,160.01,160.42,3002.0,160.19,160.42,160.01,160.42,3002.0
2019-06-05 12:00:00,160.46,160.79,160.35,160.46,2740.0,160.46,160.79,160.35,160.46,2740.0
2019-06-05 12:05:00,160.46,160.46,160.08,160.17,3400.0,160.46,160.46,160.08,160.17,3400.0
2019-06-05 12:10:00,160.2,160.2,159.81,159.99,1950.0,160.2,160.2,159.81,159.99,1950.0
2019-06-05 12:15:00,159.9,160.09,159.82,160.0,2241.0,159.9,160.09,159.82,160.0,2241.0
2019-06-05 12:20:00,159.93,160.09,159.93,160.01,2900.0,159.93,160.09,159.93,160.01,2900.0
2019-06-05 12:25:00,160.0,160.19,159.95,160.15,2966.0,160.0,160.19,159.95,160.15,2966.0
2019-06-05 12:30:00,160.15,160.2,159.96,160.01,2400.0,160.15,160.2,159.96,160.01,2400.0
2019-06-05 12:35:00,160.1,160.5,160.1,160.47,3628.0,160.1,160.5,160.1,160.47,3628.0
2019-06-05 12:40:00,160.52,160.52,160.26,160.48,1526.0,160.52,160.52,160.26,160.48,1526.0
2019-06-05 12:45:00,160.43,160.67,160.42,160.57,5155.0,160.43,160.67,160.42,160.57,5155.0
2019-06-05 12:50:00,160.58,160.67,160.5,160.5,2700.0,160.58,160.67,160.5,160.5,2700.0
2019-06-05 12:55:00,160.5,160.64,160.45,160.52,2599.0,160.5,160.64,160.45,160.52,2599.0
2019-06-05 13:00:00,160.52,160.7,160.51,160.7,5237.0,160.52,160.7,160.51,160.7,5237.0
2019-06-05 13:05:00,160.7,160.96,160.7,160.82,5124.0,160.7,160.96,160.7,160.82,5124.0
2019-06-05 13:10:00,160.89,161.24,160.89,160.91,13017.0,160.89,161.24,160.89,160.91,13017.0
2019-06-05 13:15:00,161.0,161.02,160.81,160.81,15420.0,161.0,161.02,160.81,160.81,15420.0
2019-06-05 13:20:00,160.81,160.88,160.64,160.66,5404.0,160.81,160.88,160.64,160.66,5404.0
2019-06-05 13:25:00,160.78,160.79,160.62,160.72,1771.0,160.78,160.79,160.62,160.72,1771.0
2019-06-05 13:30:00,160.66,160.98,160.58,160.9,4107.0,160.66,160.98,160.58,160.9,4107.0
2019-06-05 13:35:00,160.97,161.26,160.79,160.8,14605.0,160.97,161.26,160.79,160.8,14605.0
2019-06-05 13:40:00,160.87,160.87,160.37,160.52,6974.0,160.87,160.87,160.37,160.52,6974.0
2019-06-05 13:45:00,160.52,160.59,160.47,160.53,4175.0,160.52,160.59,160.47,160.53,4175.0
2019-06-05 13:50:00,160.49,160.7,160.47,160.7,2804.0,160.49,160.7,160.47,160.7,2804.0
2019-06-05 13:55:00,160.69,160.83,160.65,160.83,6633.0,160.69,160.83,160.65,160.83,6633.0
2019-06-05 14:00:00,160.84,160.88,160.45,160.45,2218.0,160.84,160.88,160.45,160.45,2218.0
2019-06-05 14:05:00,160.47,160.66,160.4,160.66,6019.0,160.47,160.66,160.4,160.66,6019.0
2019-06-05 14:10:00,160.71,160.76,160.48,160.48,1926.0,160.71,160.76,160.48,160.48,1926.0
2019-06-05 14:15:00,160.45,160.48,160.15,160.16,3818.0,160.45,160.48,160.15,160.16,3818.0
2019-06-05 14:20:00,160.25,160.25,159.96,160.05,2749.0,160.25,160.25,159.96,160.05,2749.0
2019-06-05 14:25:00,160.09,160.09,159.9,159.92,5422.0,160.09,160.09,159.9,159.92,5422.0
2019-06-05 14:30:00,159.89,160.19,159.88,160.19,4214.0,159.89,160.19,159.88,160.19,4214.0
2019-06-05 14:35:00,160.12,160.51,160.07,160.3,12752.0,160.12,160.51,160.07,160.3,12752.0
2019-06-05 14:40:00,160.25,160.3,159.87,159.88,7150.0,160.25,160.3,159.87,159.88,7150.0
2019-06-05 14:45:00,159.98,160.02,159.87,159.87,3489.0,159.98,160.02,159.87,159.87,3489.0
2019-06-05 14:50:00,159.9,160.04,159.86,160.02,4280.0,159.9,160.04,159.86,160.02,4280.0
2019-06-05 14:55:00,160.0,160.06,159.94,160.05,5370.0,160.0,160.06,159.94,160.05,5370.0
2019-06-05 15:00:00,160.08,160.34,160.0,160.19,7777.0,160.08,160.34,160.0,160.19,7777.0
2019-06-05 15:05:00,160.13,160.13,159.97,160.0,2101.0,160.13,160.13,159.97,160.0,2101.0
2019-06-05 15:10:00,159.97,160.09,159.94,159.97,3418.0,159.97,160.09,159.94,159.97,3418.0
2019-06-05 15:15:00,160.0,160.24,159.99,160.17,4265.0,160.0,160.24,159.99,160.17,4265.0
2019-06-05 15:20:00,160.12,160.23,160.05,160.21,2705.0,160.12,160.23,160.05,160.21,2705.0
2019-06-05 15:25:00,160.16,160.24,160.09,160.11,11724.0,160.16,160.24,160.09,160.11,11724.0
2019-06-05 15:30:00,160.09,160.09,159.84,159.86,7413.0,160.09,160.09,159.84,159.86,7413.0
2019-06-05 15:35:00,159.86,159.93,159.66,159.87,9337.0,159.86,159.93,159.66,159.87,9337.0
2019-06-05 15:40:00,159.87,159.93,159.77,159.88,47052.0,159.87,159.93,159.77,159.88,47052.0
2019-06-05 15:45:00,159.88,159.94,159.69,159.7,15036.0,159.88,159.94,159.69,159.7,15036.0
2019-06-05 15:50:00,159.73,159.76,159.63,159.65,22157.0,159.73,159.76,159.63,159.65,22157.0
2019-06-05 15:55:00,159.66,159.76,159.5,159.7,38438.0,159.66,159.76,159.5,159.7,38438.0
2019-06-06 09:30:00,159.46,159.95,158.76,159.68,4323.0,159.46,159.95,158.76,159.68,4323.0
2019-06-06 09:35:00,159.65,159.82,159.35,159.5,7351.0,159.65,159.82,159.35,159.5,7351.0
2019-06-06 09:40:00,159.32,159.32,158.76,158.76,4020.0,159.32,159.32,158.76,158.76,4020.0
2019-06-06 09:45:00,159.07,159.07,158.57,158.84,6493.0,159.07,159.07,158.57,158.84,6493.0
2019-06-06 09:50:00,159.25,159.4,158.99,159.14,2947.0,159.25,159.4,158.99,159.14,2947.0
2019-06-06 09:55:00,159.17,159.44,158.79,158.91,2478.0,159.17,159.44,158.79,158.91,2478.0
2019-06-06 10:00:00,158.89,158.89,158.27,158.27,7467.0,158.89,158.89,158.27,158.27,7467.0
2019-06-06 10:05:00,158.53,158.93,158.26,158.85,12642.0,158.53,158.93,158.26,158.85,12642.0
2019-06-06 10:10:00,158.93,159.47,158.92,159.47,3963.0,158.93,159.47,158.92,159.47,3963.0
2019-06-06 10:15:00,159.39,159.79,159.31,159.47,11130.0,159.39,159.79,159.31,159.47,11130.0
2019-06-06 10:20:00,159.47,159.94,158.94,158.95,11416.0,159.47,159.94,158.94,158.95,11416.0
2019-06-06 10:25:00,158.9,159.63,158.82,159.57,12384.0,158.9,159.63,158.82,159.57,12384.0
2019-06-06 10:30:00,159.64,159.74,159.37,159.48,2214.0,159.64,159.74,159.37,159.48,2214.0
2019-06-06 10:35:00,159.72,159.73,159.55,159.55,2519.0,159.72,159.73,159.55,159.55,2519.0
2019-06-06 10:40:00,159.69,160.21,159.67,160.12,6800.0,159.69,160.21,159.67,160.12,6800.0
2019-06-06 10:45:00,160.02,160.07,159.74,159.74,2365.0,160.02,160.07,159.74,159.74,2365.0
2019-06-06 10:50:00,159.86,160.12,159.85,160.02,3534.0,159.86,160.12,159.85,160.02,3534.0
2019-06-06 10:55:00,160.04,160.08,159.57,159.67,7297.0,160.04,160.08,159.57,159.67,7297.0
2019-06-06 11:00:00,159.75,159.79,159.5,159.5,2232.0,159.75,159.79,159.5,159.5,2232.0
2019-06-06 11:05:00,159.5,159.95,159.4,159.81,2717.0,159.5,159.95,159.4,159.81,2717.0
2019-06-06 11:10:00,159.9,159.95,159.71,159.93,1488.0,159.9,159.95,159.71,159.93,1488.0
2019-06-06 11:15:00,159.93,160.06,159.87,159.96,2998.0,159.93,160.06,159.87,159.96,2998.0
2019-06-06 11:20:00,159.77,159.99,159.71,159.8,1826.0,159.77,159.99,159.71,159.8,1826.0
2019-06-06 11:25:00,159.85,159.98,159.78,159.82,1600.0,159.85,159.98,159.78,159.82,1600.0
2019-06-06 11:30:00,159.8,159.93,159.78,159.86,1600.0,159.8,159.93,159.78,159.86,1600.0
2019-06-06 11:35:00,159.93,159.93,159.63,159.7,3901.0,159.93,159.93,159.63,159.7,3901.0
2019-06-06 11:40:00,159.55,159.74,159.44,159.61,4100.0,159.55,159.74,159.44,159.61,4100.0
2019-06-06 11:45:00,159.48,159.71,159.36,159.45,3100.0,159.48,159.71,159.36,159.45,3100.0
2019-06-06 11:50:00,159.47,159.81,159.47,159.78,1409.0,159.47,159.81,159.47,159.78,1409.0
2019-06-06 11:55:00,159.95,159.95,159.64,159.64,1600.0,159.95,159.95,159.64,159.64,1600.0
2019-06-06 12:00:00,159.7,160.02,159.65,159.86,4100.0,159.7,160.02,159.65,159.86,4100.0
2019-06-06 12:05:00,160.0,160.06,159.74,159.88,2100.0,160.0,160.06,159.74,159.88,2100.0
2019-06-06 12:10:00,160.0,160.0,159.91,159.95,1463.0,160.0,160.0,159.91,159.95,1463.0
2019-06-06 12:15:00,159.94,160.12,159.84,159.98,7268.0,159.94,160.12,159.84,159.98,7268.0
2019-06-06 12:20:00,159.91,160.07,159.86,159.96,2653.0,159.91,160.07,159.86,159.96,2653.0
2019-06-06 12:25:00,159.92,159.94,159.71,159.9,2792.0,159.92,159.94,159.71,159.9,2792.0
2019-06-06 12:30:00,159.88,160.01,159.77,160.0,2151.0,159.88,160.01,159.77,160.0,2151.0
2019-06-06 12:35:00,160.0,160.05,159.94,160.05,3804.0,160.0,160.05,159.94,160.05,3804.0
2019-06-06 12:40:00,160.06,160.08,159.81,159.88,2058.0,160.06,160.08,159.81,159.88,2058.0
2019-06-06 12:45:00,159.93,160.14,159.9,160.14,3706.0,159.93,160.14,159.9,160.14,3706.0
2019-06-06 12:50:00,160.13,160.13,159.91,159.96,7808.0,160.13,160.13,159.91,159.96,7808.0
2019-06-06 12:55:00,159.89,159.95,159.81,159.87,1700.0,159.89,159.95,159.81,159.87,1700.0
2019-06-06 13:00:00,159.89,160.16,159.89,160.06,24268.0,159.89,160.16,159.89,160.06,24268.0
2019-06-06 13:05:00,160.07,160.32,159.97,159.97,18223.0,160.07,160.32,159.97,159.97,18223.0
2019-06-06 13:10:00,159.97,160.17,159.96,160.17,9865.0,159.97,160.17,159.96,160.17,9865.0
2019-06-06 13:15:00,160.17,160.3,159.94,159.94,6384.0,160.17,160.3,159.94,159.94,6384.0
2019-06-06 13:20:00,159.87,160.02,159.87,159.97,1469.0,159.87,160.02,159.87,159.97,1469.0
2019-06-06 13:25:00,159.96,159.96,159.78,159.83,3506.0,159.96,159.96,159.78,159.83,3506.0
2019-06-06 13:30:00,159.81,159.81,159.35,159.47,4847.0,159.81,159.81,159.35,159.47,4847.0
2019-06-06 13:35:00,159.45,159.59,159.41,159.45,13469.0,159.45,159.59,159.41,159.45,13469.0
2019-06-06 13:40:00,159.44,159.93,159.44,159.69,10100.0,159.44,159.93,159.44,159.69,10100.0
2019-06-06 13:45:00,159.63,159.97,159.59,159.97,2537.0,159.63,159.97,159.59,159.97,2537.0
2019-06-06 13:50:00,159.85,160.18,159.84,160.18,1920.0,159.85,160.18,159.84,160.18,1920.0
2019-06-06 13:55:00,160.16,160.25,160.01,160.04,3021.0,160.16,160.25,160.01,160.04,3021.0
2019-06-06 14:00:00,160.13,160.21,160.01,160.14,6885.0,160.13,160.21,160.01,160.14,6885.0
2019-06-06 14:05:00,160.06,160.22,159.94,160.21,5325.0,160.06,160.22,159.94,160.21,5325.0
2019-06-06 14:10:00,160.2,160.34,160.08,160.1,900.0,160.2,160.34,160.08,160.1,900.0
2019-06-06 14:15:00,160.14,160.24,160.01,160.24,2929.0,160.14,160.24,160.01,160.24,2929.0
2019-06-06 14:20:00,160.27,160.45,160.2,160.32,1752.0,160.27,160.45,160.2,160.32,1752.0
2019-06-06 14:25:00,160.41,160.41,160.21,160.41,4461.0,160.41,160.41,160.21,160.41,4461.0
2019-06-06 14:30:00,160.37,160.81,160.23,160.77,4783.0,160.37,160.81,160.23,160.77,4783.0
2019-06-06 14:35:00,160.76,160.78,160.56,160.77,5048.0,160.76,160.78,160.56,160.77,5048.0
2019-06-06 14:40:00,160.72,161.13,160.71,161.1,5015.0,160.72,161.13,160.71,161.1,5015.0
2019-06-06 14:45:00,161.17,161.17,160.67,160.99,4054.0,161.17,161.17,160.67,160.99,4054.0
2019-06-06 14:50:00,160.94,161.1,160.91,160.99,2443.0,160.94,161.1,160.91,160.99,2443.0
2019-06-06 14:55:00,160.91,161.35,160.89,161.33,2857.0,160.91,161.35,160.89,161.33,2857.0
2019-06-06 15:00:00,161.25,161.35,161.13,161.24,3000.0,161.25,161.35,161.13,161.24,3000.0
2019-06-06 15:05:00,161.29,161.42,161.23,161.27,5556.0,161.29,161.42,161.23,161.27,5556.0
2019-06-06 15:10:00,161.27,161.43,161.22,161.36,3399.0,161.27,161.43,161.22,161.36,3399.0
2019-06-06 15:15:00,161.35,161.46,161.3,161.3,4916.0,161.35,161.46,161.3,161.3,4916.0
2019-06-06 15:20:00,161.35,161.35,161.16,161.16,4669.0,161.35,161.35,161.16,161.16,4669.0
2019-06-06 15:25:00,161.19,161.46,161.18,161.4,6856.0,161.19,161.46,161.18,161.4,6856.0
2019-06-06 15:30:00,161.4,161.55,161.32,161.52,15807.0,161.4,161.55,161.32,161.52,15807.0
2019-06-06 15:35:00,161.53,161.53,161.29,161.41,10702.0,161.53,161.53,161.29,161.41,10702.0
2019-06-06 15:40:00,161.39,161.39,160.94,161.11,9878.0,161.39,161.39,160.94,161.11,9878.0
2019-06-06 15:45:00,161.04,161.12,160.82,160.88,12440.0,161.04,161.12,160.82,160.88,12440.0
2019-06-06 15:50:00,160.85,161.11,160.49,160.51,20667.0,160.85,161.11,160.49,160.51,20667.0
2019-06-06 15:55:00,160.54,160.73,160.32,160.4,44747.0,160.54,160.73,160.32,160.4,44747.0
2019-06-07 09:30:00,161.4,161.89,161.11,161.11,5442.0,161.4,161.89,161.11,161.11,5442.0
2019-06-07 09:35:00,160.94,160.94,160.94,160.94,100.0,160.94,160.94,160.94,160.94,100.0
2019-06-07 09:40:00,161.59,162.58,161.58,162.03,5566.0,161.59,162.58,161.58,162.03,5566.0
2019-06-07 09:45:00,162.02,162.02,161.18,161.18,1546.0,162.02,162.02,161.18,161.18,1546.0
2019-06-07 09:50:00,161.45,162.07,161.45,162.07,1000.0,161.45,162.07,161.45,162.07,1000.0
2019-06-07 09:55:00,162.14,162.44,162.09,162.12,3389.0,162.14,162.44,162.09,162.12,3389.0
2019-06-07 10:00:00,162.17,162.17,161.72,161.81,2305.0,162.17,162.17,161.72,161.81,2305.0
2019-06-07 10:05:00,161.92,162.2,161.85,161.85,2300.0,161.92,162.2,161.85,161.85,2300.0
2019-06-07 10:10:00,161.95,162.08,161.64,161.76,2313.0,161.95,162.08,161.64,161.76,2313.0
2019-06-07 10:15:00,161.74,162.07,161.64,161.87,4472.0,161.74,162.07,161.64,161.87,4472.0
2019-06-07 10:20:00,161.89,162.06,161.8,161.9,2350.0,161.89,162.06,161.8,161.9,2350.0
2019-06-07 10:25:00,161.89,161.89,161.42,161.5,7630.0,161.89,161.89,161.42,161.5,7630.0
2019-06-07 10:30:00,161.58,162.21,161.58,162.16,5831.0,161.58,162.21,161.58,162.16,5831.0
2019-06-07 10:35:00,162.1,162.1,161.84,161.96,8375.0,162.1,162.1,161.84,161.96,8375.0
2019-06-07 10:40:00,161.94,162.31,161.94,162.31,10139.0,161.94,162.31,161.94,162.31,10139.0
2019-06-07 10:45:00,162.31,162.86,162.28,162.85,6400.0,162.31,162.86,162.28,162.85,6400.0
2019-06-07 10:50:00,162.79,163.42,162.79,163.32,10895.0,162.79,163.42,162.79,163.32,10895.0
2019-06-07 10:55:00,163.32,163.92,163.32,163.62,2318.0,163.32,163.92,163.32,163.62,2318.0
2019-06-07 11:00:00,163.62,163.62,163.06,163.06,6144.0,163.62,163.62,163.06,163.06,6144.0
2019-06-07 11:05:00,163.05,163.14,162.73,163.14,4783.0,163.05,163.14,162.73,163.14,4783.0
2019-06-07 11:10:00,163.06,163.12,162.86,162.97,2600.0,163.06,163.12,162.86,162.97,2600.0
2019-06-07 11:15:00,162.92,163.52,162.92,163.45,6453.0,162.92,163.52,162.92,163.45,6453.0
2019-06-07 11:20:00,163.45,163.45,163.05,163.11,2900.0,163.45,163.45,163.05,163.11,2900.0
2019-06-07 11:25:00,163.18,163.44,163.18,163.25,2246.0,163.18,163.44,163.18,163.25,2246.0
2019-06-07 11:30:00,163.42,163.54,163.11,163.12,6397.0,163.42,163.54,163.11,163.12,6397.0
2019-06-07 11:35:00,163.22,163.3,163.09,163.27,3605.0,163.22,163.3,163.09,163.27,3605.0
2019-06-07 11:40:00,163.3,163.34,163.1,163.32,3700.0,163.3,163.34,163.1,163.32,3700.0
2019-06-07 11:45:00,163.41,163.74,163.34,163.68,4001.0,163.41,163.74,163.34,163.68,4001.0
2019-06-07 11:50:00,163.63,163.72,163.48,163.54,1300.0,163.63,163.72,163.48,163.54,1300.0
2019-06-07 11:55:00,163.59,163.65,163.43,163.43,2500.0,163.59,163.65,163.43,163.43,2500.0
2019-06-07 12:00:00,163.45,163.52,163.22,163.22,2190.0,163.45,163.52,163.22,163.22,2190.0
2019-06-07 12:05:00,163.34,163.62,163.34,163.55,3003.0,163.34,163.62,163.34,163.55,3003.0
2019-06-07 12:10:00,163.48,163.66,163.42,163.61,2756.0,163.48,163.66,163.42,163.61,2756.0
2019-06-07 12:15:00,163.6,163.64,163.51,163.56,3074.0,163.6,163.64,163.51,163.56,3074.0
2019-06-07 12:20:00,163.5,163.69,163.44,163.65,2254.0,163.5,163.69,163.44,163.65,2254.0
2019-06-07 12:25:00,163.67,163.9,163.61,163.85,2738.0,163.67,163.9,163.61,163.85,2738.0
2019-06-07 12:30:00,163.9,163.93,163.8,163.88,3711.0,163.9,163.93,163.8,163.88,3711.0
2019-06-07 12:35:00,163.88,163.88,163.73,163.88,3727.0,163.88,163.88,163.73,163.88,3727.0
2019-06-07 12:40:00,163.83,164.06,163.82,163.95,2900.0,163.83,164.06,163.82,163.95,2900.0
2019-06-07 12:45:00,163.94,163.94,163.78,163.78,2705.0,163.94,163.94,163.78,163.78,2705.0
2019-06-07 12:50:00,163.81,164.05,163.81,163.91,3634.0,163.81,164.05,163.81,163.91,3634.0
2019-06-07 12:55:00,163.91,163.96,163.86,163.86,3346.0,163.91,163.96,163.86,163.86,3346.0
2019-06-07 13:00:00,163.86,163.96,163.82,163.84,3519.0,163.86,163.96,163.82,163.84,3519.0
2019-06-07 13:05:00,163.87,163.92,163.85,163.91,2200.0,163.87,163.92,163.85,163.91,2200.0
2019-06-07 13:10:00,163.87,163.94,163.81,163.81,7048.0,163.87,163.94,163.81,163.81,7048.0
2019-06-07 13:15:00,163.81,163.88,163.77,163.83,3040.0,163.81,163.88,163.77,163.83,3040.0
2019-06-07 13:20:00,163.79,163.79,163.57,163.67,1800.0,163.79,163.79,163.57,163.67,1800.0
2019-06-07 13:25:00,163.66,163.66,163.56,163.57,2569.0,163.66,163.66,163.56,163.57,2569.0
2019-06-07 13:30:00,163.56,163.78,163.54,163.67,5791.0,163.56,163.78,163.54,163.67,5791.0
2019-06-07 13:35:00,163.77,163.84,163.72,163.72,1300.0,163.77,163.84,163.72,163.72,1300.0
2019-06-07 13:40:00,163.74,163.93,163.7,163.92,3700.0,163.74,163.93,163.7,163.92,3700.0
2019-06-07 13:45:00,163.91,163.91,163.85,163.85,400.0,163.91,163.91,163.85,163.85,400.0
2019-06-07 13:50:00,163.84,163.94,163.62,163.94,5117.0,163.84,163.94,163.62,163.94,5117.0
2019-06-07 13:55:00,163.8,164.08,163.8,164.07,3800.0,163.8,164.08,163.8,164.07,3800.0
2019-06-07 14:00:00,164.01,164.08,164.01,164.03,950.0,164.01,164.08,164.01,164.03,950.0
2019-06-07 14:05:00,164.04,164.22,163.97,164.15,7631.0,164.04,164.22,163.97,164.15,7631.0
2019-06-07 14:10:00,164.11,164.3,164.1,164.22,2600.0,164.11,164.3,164.1,164.22,2600.0
2019-06-07 14:15:00,164.27,164.34,164.15,164.19,2304.0,164.27,164.34,164.15,164.19,2304.0
2019-06-07 14:20:00,164.15,164.15,163.91,164.04,5100.0,164.15,164.15,163.91,164.04,5100.0
2019-06-07 14:25:00,163.98,163.98,163.72,163.77,3555.0,163.98,163.98,163.72,163.77,3555.0
2019-06-07 14:30:00,163.82,163.86,163.74,163.74,5162.0,163.82,163.86,163.74,163.74,5162.0
2019-06-07 14:35:00,163.73,163.78,163.56,163.57,2600.0,163.73,163.78,163.56,163.57,2600.0
2019-06-07 14:40:00,163.67,163.68,163.57,163.64,3787.0,163.67,163.68,163.57,163.64,3787.0
2019-06-07 14:45:00,163.63,163.68,163.57,163.63,6227.0,163.63,163.68,163.57,163.63,6227.0
2019-06-07 14:50:00,163.61,163.65,163.35,163.38,6335.0,163.61,163.65,163.35,163.38,6335.0
2019-06-07 14:55:00,163.34,163.34,163.13,163.13,2500.0,163.34,163.34,163.13,163.13,2500.0
2019-06-07 15:00:00,163.17,163.73,163.13,163.64,6300.0,163.17,163.73,163.13,163.64,6300.0
2019-06-07 15:05:00,163.62,163.62,163.45,163.53,4960.0,163.62,163.62,163.45,163.53,4960.0
2019-06-07 15:10:00,163.53,163.7,163.47,163.48,6036.0,163.53,163.7,163.47,163.48,6036.0
2019-06-07 15:15:00,163.51,163.54,163.42,163.46,6090.0,163.51,163.54,163.42,163.46,6090.0
2019-06-07 15:20:00,163.46,163.74,163.41,163.74,2500.0,163.46,163.74,163.41,163.74,2500.0
2019-06-07 15:25:00,163.76,163.81,163.69,163.75,6682.0,163.76,163.81,163.69,163.75,6682.0
2019-06-07 15:30:00,163.75,163.76,163.49,163.6,16361.0,163.75,163.76,163.49,163.6,16361.0
2019-06-07 15:35:00,163.57,163.69,163.5,163.59,9828.0,163.57,163.69,163.5,163.59,9828.0
2019-06-07 15:40:00,163.55,163.88,163.55,163.69,7989.0,163.55,163.88,163.55,163.69,7989.0
2019-06-07 15:45:00,163.64,163.75,163.58,163.67,12557.0,163.64,163.75,163.58,163.67,12557.0
2019-06-07 15:50:00,163.72,163.75,163.59,163.59,17430.0,163.72,163.75,163.59,163.59,17430.0
2019-06-07 15:55:00,163.62,163.66,163.39,163.41,52436.0,163.62,163.66,163.39,163.41,52436.0
2019-06-10 09:30:00,163.89,164.63,163.0,164.47,18905.0,163.89,164.63,163.0,164.47,18905.0
2019-06-10 09:35:00,164.44,164.5,163.88,164.5,3400.0,164.44,164.5,163.88,164.5,3400.0
2019-06-10 09:40:00,164.73,165.27,164.73,165.27,1596.0,164.73,165.27,164.73,165.27,1596.0
2019-06-10 09:45:00,164.89,164.89,164.16,164.28,5196.0,164.89,164.89,164.16,164.28,5196.0
2019-06-10 09:50:00,164.04,165.32,164.04,164.86,9200.0,164.04,165.32,164.04,164.86,9200.0
2019-06-10 09:55:00,165.3,165.49,164.98,165.41,3368.0,165.3,165.49,164.98,165.41,3368.0
2019-06-10 10:00:00,165.14,165.37,165.01,165.28,1762.0,165.14,165.37,165.01,165.28,1762.0
2019-06-10 10:05:00,165.41,166.0,165.27,166.0,7733.0,165.41,166.0,165.27,166.0,7733.0
2019-06-10 10:10:00,165.91,165.91,165.39,165.4,4100.0,165.91,165.91,165.39,165.4,4100.0
2019-06-10 10:15:00,165.51,166.25,165.51,166.04,3470.0,165.51,166.25,165.51,166.04,3470.0
2019-06-10 10:20:00,165.81,165.81,165.54,165.54,565.0,165.81,165.81,165.54,165.54,565.0
2019-06-10 10:25:00,165.66,165.79,165.4,165.6,3052.0,165.66,165.79,165.4,165.6,3052.0
2019-06-10 10:30:00,165.59,165.64,165.4,165.46,1420.0,165.59,165.64,165.4,165.46,1420.0
2019-06-10 10:35:00,165.4,165.71,165.4,165.69,2671.0,165.4,165.71,165.4,165.69,2671.0
2019-06-10 10:40:00,165.57,165.9,165.57,165.7,3146.0,165.57,165.9,165.57,165.7,3146.0
2019-06-10 10:45:00,165.64,165.69,165.34,165.34,2815.0,165.64,165.69,165.34,165.34,2815.0
2019-06-10 10:50:00,165.4,165.65,165.38,165.65,3097.0,165.4,165.65,165.38,165.65,3097.0
2019-06-10 10:55:00,165.7,165.82,165.57,165.81,1440.0,165.7,165.82,165.57,165.81,1440.0
2019-06-10 11:00:00,165.72,165.77,165.5,165.52,1802.0,165.72,165.77,165.5,165.52,1802.0
2019-06-10 11:05:00,165.43,165.64,165.3,165.62,3052.0,165.43,165.64,165.3,165.62,3052.0
2019-06-10 11:10:00,165.61,165.61,165.31,165.47,1621.0,165.61,165.61,165.31,165.47,1621.0
2019-06-10 11:15:00,165.52,165.61,165.3,165.42,8763.0,165.52,165.61,165.3,165.42,8763.0
2019-06-10 11:20:00,165.38,165.38,164.79,165.0,5447.0,165.38,165.38,164.79,165.0,5447.0
2019-06-10 11:25:00,165.17,165.17,164.9,165.01,1423.0,165.17,165.17,164.9,165.01,1423.0
2019-06-10 11:30:00,165.13,165.35,165.13,165.35,2204.0,165.13,165.35,165.13,165.35,2204.0
2019-06-10 11:35:00,165.26,165.29,165.14,165.29,1124.0,165.26,165.29,165.14,165.29,1124.0
2019-06-10 11:40:00,165.27,165.69,165.27,165.56,1400.0,165.27,165.69,165.27,165.56,1400.0
2019-06-10 11:45:00,165.6,165.73,165.57,165.65,2572.0,165.6,165.73,165.57,165.65,2572.0
2019-06-10 11:50:00,165.66,165.75,165.64,165.75,800.0,165.66,165.75,165.64,165.75,800.0
2019-06-10 11:55:00,165.71,165.89,165.71,165.74,892.0,165.71,165.89,165.71,165.74,892.0
2019-06-10 12:00:00,165.8,165.8,165.53,165.53,1577.0,165.8,165.8,165.53,165.53,1577.0
2019-06-10 12:05:00,165.56,165.58,165.4,165.41,400.0,165.56,165.58,165.4,165.41,400.0
2019-06-10 12:10:00,165.44,165.55,165.4,165.41,3527.0,165.44,165.55,165.4,165.41,3527.0
2019-06-10 12:15:00,165.53,165.78,165.33,165.78,5986.0,165.53,165.78,165.33,165.78,5986.0
2019-06-10 12:20:00,165.63,165.64,165.46,165.48,2485.0,165.63,165.64,165.46,165.48,2485.0
2019-06-10 12:25:00,165.46,165.46,165.14,165.31,1500.0,165.46,165.46,165.14,165.31,1500.0
2019-06-10 12:30:00,165.08,165.21,165.08,165.21,1500.0,165.08,165.21,165.08,165.21,1500.0
2019-06-10 12:35:00,165.23,165.29,165.17,165.17,400.0,165.23,165.29,165.17,165.17,400.0
2019-06-10 12:40:00,165.14,165.38,165.1,165.38,2190.0,165.14,165.38,165.1,165.38,2190.0
2019-06-10 12:45:00,165.16,165.16,165.1,165.1,1387.0,165.16,165.16,165.1,165.1,1387.0
2019-06-10 12:50:00,165.0,165.24,165.0,165.24,2171.0,165.0,165.24,165.0,165.24,2171.0
2019-06-10 12:55:00,165.18,165.32,165.15,165.15,1600.0,165.18,165.32,165.15,165.15,1600.0
2019-06-10 13:00:00,165.23,165.34,165.23,165.33,1000.0,165.23,165.34,165.23,165.33,1000.0
2019-06-10 13:05:00,165.32,165.36,165.06,165.21,3085.0,165.32,165.36,165.06,165.21,3085.0
2019-06-10 13:10:00,165.28,165.31,165.2,165.2,2111.0,165.28,165.31,165.2,165.2,2111.0
2019-06-10 13:15:00,165.21,165.29,165.17,165.29,1278.0,165.21,165.29,165.17,165.29,1278.0
2019-06-10 13:20:00,165.3,165.57,165.27,165.45,3264.0,165.3,165.57,165.27,165.45,3264.0
2019-06-10 13:25:00,165.41,165.41,165.25,165.25,968.0,165.41,165.41,165.25,165.25,968.0
2019-06-10 13:30:00,165.31,165.41,165.24,165.41,1737.0,165.31,165.41,165.24,165.41,1737.0
2019-06-10 13:35:00,165.42,165.45,165.42,165.45,600.0,165.42,165.45,165.42,165.45,600.0
2019-06-10 13:40:00,165.44,165.54,165.29,165.37,3594.0,165.44,165.54,165.29,165.37,3594.0
2019-06-10 13:45:00,165.31,165.42,165.22,165.22,1789.0,165.31,165.42,165.22,165.22,1789.0
2019-06-10 13:50:00,165.15,165.15,164.93,165.01,4299.0,165.15,165.15,164.93,165.01,4299.0
2019-06-10 13:55:00,165.01,165.28,165.0,165.21,1525.0,165.01,165.28,165.0,165.21,1525.0
2019-06-10 14:00:00,165.21,165.27,164.84,164.95,1885.0,165.21,165.27,164.84,164.95,1885.0
2019-06-10 14:05:00,164.94,164.97,164.84,164.92,1641.0,164.94,164.97,164.84,164.92,1641.0
2019-06-10 14:10:00,164.91,164.94,164.58,164.58,2557.0,164.91,164.94,164.58,164.58,2557.0
2019-06-10 14:15:00,164.57,164.57,164.24,164.44,2446.0,164.57,164.57,164.24,164.44,2446.0
2019-06-10 14:20:00,164.47,164.84,164.47,164.79,2142.0,164.47,164.84,164.47,164.79,2142.0
2019-06-10 14:25:00,164.79,164.83,164.49,164.83,4830.0,164.79,164.83,164.49,164.83,4830.0
2019-06-10 14:30:00,164.73,164.81,164.6,164.81,1917.0,164.73,164.81,164.6,164.81,1917.0
2019-06-10 14:35:00,164.71,164.82,164.63,164.82,4080.0,164.71,164.82,164.63,164.82,4080.0
2019-06-10 14:40:00,164.76,164.82,164.53,164.62,2377.0,164.76,164.82,164.53,164.62,2377.0
2019-06-10 14:45:00,164.57,164.8,164.57,164.73,1813.0,164.57,164.8,164.57,164.73,1813.0
2019-06-10 14:50:00,164.7,164.76,164.64,164.69,1100.0,164.7,164.76,164.64,164.69,1100.0
2019-06-10 14:55:00,164.69,164.91,164.66,164.88,4105.0,164.69,164.91,164.66,164.88,4105.0
2019-06-10 15:00:00,164.83,164.95,164.73,164.91,4276.0,164.83,164.95,164.73,164.91,4276.0
2019-06-10 15:05:00,164.83,165.07,164.78,165.07,4400.0,164.83,165.07,164.78,165.07,4400.0
2019-06-10 15:10:00,165.01,165.08,164.81,164.81,2645.0,165.01,165.08,164.81,164.81,2645.0
2019-06-10 15:15:00,164.76,164.9,164.62,164.8,5301.0,164.76,164.9,164.62,164.8,5301.0
2019-06-10 15:20:00,164.81,164.87,164.63,164.68,4802.0,164.81,164.87,164.63,164.68,4802.0
2019-06-10 15:25:00,164.61,164.62,164.38,164.4,6702.0,164.61,164.62,164.38,164.4,6702.0
2019-06-10 15:30:00,164.39,164.46,164.26,164.31,4868.0,164.39,164.46,164.26,164.31,4868.0
2019-06-10 15:35:00,164.25,164.28,164.16,164.19,4165.0,164.25,164.28,164.16,164.19,4165.0
2019-06-10 15:40:00,164.14,164.26,164.13,164.23,9249.0,164.14,164.26,164.13,164.23,9249.0
2019-06-10 15:45:00,164.18,164.38,164.12,164.37,8802.0,164.18,164.38,164.12,164.37,8802.0
2019-06-10 15:50:00,164.41,164.42,164.16,164.38,14991.0,164.41,164.42,164.16,164.38,14991.0
2019-06-10 15:55:00,164.3,164.53,164.18,164.41,29703.0,164.3,164.53,164.18,164.41,29703.0
2019-06-11 09:30:00,165.46,165.46,164.24,164.54,6978.0,165.46,165.46,164.24,164.54,6978.0
2019-06-11 09:35:00,165.13,165.63,164.76,165.63,1700.0,165.13,165.63,164.76,165.63,1700.0
2019-06-11 09:40:00,165.62,165.95,165.08,165.44,2700.0,165.62,165.95,165.08,165.44,2700.0
2019-06-11 09:45:00,165.67,166.66,165.55,165.77,4751.0,165.67,166.66,165.55,165.77,4751.0
2019-06-11 09:50:00,165.94,166.33,165.83,166.16,2737.0,165.94,166.33,165.83,166.16,2737.0
2019-06-11 09:55:00,166.15,166.66,165.89,166.45,5688.0,166.15,166.66,165.89,166.45,5688.0
2019-06-11 10:00:00,166.45,166.56,166.21,166.22,5574.0,166.45,166.56,166.21,166.22,5574.0
2019-06-11 10:05:00,166.14,166.32,165.61,166.31,3720.0,166.14,166.32,165.61,166.31,3720.0
2019-06-11 10:10:00,166.17,166.27,165.9,166.27,1500.0,166.17,166.27,165.9,166.27,1500.0
2019-06-11 10:15:00,166.19,166.66,166.19,166.54,700.0,166.19,166.66,166.19,166.54,700.0
2019-06-11 10:20:00,166.58,167.1,166.58,167.09,6439.0,166.58,167.1,166.58,167.09,6439.0
2019-06-11 10:25:00,167.21,167.64,167.21,167.29,3430.0,167.21,167.64,167.21,167.29,3430.0
2019-06-11 10:30:00,167.19,167.58,166.85,167.56,5087.0,167.19,167.58,166.85,167.56,5087.0
2019-06-11 10:35:00,167.5,167.82,167.27,167.48,4200.0,167.5,167.82,167.27,167.48,4200.0
2019-06-11 10:40:00,167.48,167.57,166.58,166.69,8181.0,167.48,167.57,166.58,166.69,8181.0
2019-06-11 10:45:00,166.84,167.12,166.84,166.87,2685.0,166.84,167.12,166.84,166.87,2685.0
2019-06-11 10:50:00,167.06,167.06,166.8,166.88,6534.0,167.06,167.06,166.8,166.88,6534.0
2019-06-11 10:55:00,166.86,167.02,166.72,166.95,6647.0,166.86,167.02,166.72,166.95,6647.0
2019-06-11 11:00:00,166.71,167.25,166.71,167.13,1950.0,166.71,167.25,166.71,167.13,1950.0
2019-06-11 11:05:00,167.12,167.47,167.08,167.33,2900.0,167.12,167.47,167.08,167.33,2900.0
2019-06-11 11:10:00,167.38,167.45,166.89,166.89,1748.0,167.38,167.45,166.89,166.89,1748.0
2019-06-11 11:15:00,166.84,167.14,166.7,167.01,4300.0,166.84,167.14,166.7,167.01,4300.0
2019-06-11 11:20:00,167.17,167.27,166.97,167.22,2073.0,167.17,167.27,166.97,167.22,2073.0
2019-06-11 11:25:00,167.13,167.16,166.69,166.84,3466.0,167.13,167.16,166.69,166.84,3466.0
2019-06-11 11:30:00,166.75,166.93,166.56,166.59,2860.0,166.75,166.93,166.56,166.59,2860.0
2019-06-11 11:35:00,166.59,166.74,166.38,166.38,2000.0,166.59,166.74,166.38,166.38,2000.0
2019-06-11 11:40:00,166.36,166.44,166.28,166.33,1019.0,166.36,166.44,166.28,166.33,1019.0
2019-06-11 11:45:00,166.35,166.38,165.97,166.21,7077.0,166.35,166.38,165.97,166.21,7077.0
2019-06-11 11:50:00,166.23,166.3,166.17,166.22,1200.0,166.23,166.3,166.17,166.22,1200.0
2019-06-11 11:55:00,166.15,166.15,165.85,165.85,2897.0,166.15,166.15,165.85,165.85,2897.0
2019-06-11 12:00:00,165.99,166.03,165.45,165.46,3075.0,165.99,166.03,165.45,165.46,3075.0
2019-06-11 12:05:00,165.26,165.53,165.26,165.53,2100.0,165.26,165.53,165.26,165.53,2100.0
2019-06-11 12:10:00,165.54,165.67,165.46,165.54,2104.0,165.54,165.67,165.46,165.54,2104.0
2019-06-11 12:15:00,165.59,165.69,165.42,165.42,2244.0,165.59,165.69,165.42,165.42,2244.0
2019-06-11 12:20:00,165.48,165.78,165.42,165.7,3775.0,165.48,165.78,165.42,165.7,3775.0
2019-06-11 12:25:00,165.6,165.6,165.49,165.56,4298.0,165.6,165.6,165.49,165.56,4298.0
2019-06-11 12:30:00,165.48,165.67,165.47,165.61,2323.0,165.48,165.67,165.47,165.61,2323.0
2019-06-11 12:35:00,165.55,165.76,165.52,165.68,1700.0,165.55,165.76,165.52,165.68,1700.0
2019-06-11 12:40:00,165.75,165.75,165.52,165.66,2602.0,165.75,165.75,165.52,165.66,2602.0
2019-06-11 12:45:00,165.71,165.85,165.69,165.71,2374.0,165.71,165.85,165.69,165.71,2374.0
2019-06-11 12:50:00,165.59,165.89,165.59,165.89,1900.0,165.59,165.89,165.59,165.89,1900.0
2019-06-11 12:55:00,165.81,166.0,165.81,165.91,1966.0,165.81,166.0,165.81,165.91,1966.0
2019-06-11 13:00:00,165.92,165.92,165.81,165.81,400.0,165.92,165.92,165.81,165.81,400.0
2019-06-11 13:05:00,165.76,165.77,165.36,165.36,11249.0,165.76,165.77,165.36,165.36,11249.0
2019-06-11 13:10:00,165.35,165.78,165.3,165.78,1450.0,165.35,165.78,165.3,165.78,1450.0
2019-06-11 13:15:00,165.81,165.95,165.78,165.83,900.0,165.81,165.95,165.78,165.83,900.0
2019-06-11 13:20:00,165.87,166.04,165.68,165.68,3200.0,165.87,166.04,165.68,165.68,3200.0
2019-06-11 13:25:00,165.68,165.68,165.56,165.64,300.0,165.68,165.68,165.56,165.64,300.0
2019-06-11 13:30:00,165.69,165.96,165.68,165.84,2205.0,165.69,165.96,165.68,165.84,2205.0
2019-06-11 13:35:00,165.9,166.06,165.79,165.91,2079.0,165.9,166.06,165.79,165.91,2079.0
2019-06-11 13:40:00,165.89,166.19,165.76,166.14,800.0,165.89,166.19,165.76,166.14,800.0
2019-06-11 13:45:00,166.09,166.29,166.09,166.29,2610.0,166.09,166.29,166.09,166.29,2610.0
2019-06-11 13:50:00,166.22,166.51,166.22,166.5,1793.0,166.22,166.51,166.22,166.5,1793.0
2019-06-11 13:55:00,166.46,166.69,166.46,166.61,5215.0,166.46,166.69,166.46,166.61,5215.0
2019-06-11 14:00:00,166.75,166.77,166.65,166.65,1200.0,166.75,166.77,166.65,166.65,1200.0
2019-06-11 14:05:00,166.55,166.77,166.53,166.72,3100.0,166.55,166.77,166.53,166.72,3100.0
2019-06-11 14:10:00,166.81,166.83,166.74,166.74,900.0,166.81,166.83,166.74,166.74,900.0
2019-06-11 14:15:00,166.75,166.81,166.75,166.81,1300.0,166.75,166.81,166.75,166.81,1300.0
2019-06-11 14:20:00,166.75,166.84,166.74,166.77,1700.0,166.75,166.84,166.74,166.77,1700.0
2019-06-11 14:25:00,166.77,166.78,166.53,166.78,3756.0,166.77,166.78,166.53,166.78,3756.0
2019-06-11 14:30:00,166.65,166.75,166.46,166.5,3533.0,166.65,166.75,166.46,166.5,3533.0
2019-06-11 14:35:00,166.51,166.52,166.19,166.19,8692.0,166.51,166.52,166.19,166.19,8692.0
2019-06-11 14:40:00,166.2,166.36,166.12,166.33,5678.0,166.2,166.36,166.12,166.33,5678.0
2019-06-11 14:45:00,166.25,166.41,166.25,166.41,2505.0,166.25,166.41,166.25,166.41,2505.0
2019-06-11 14:50:00,166.46,166.49,166.26,166.26,1810.0,166.46,166.49,166.26,166.26,1810.0
2019-06-11 14:55:00,166.32,166.45,166.32,166.38,1334.0,166.32,166.45,166.32,166.38,1334.0
2019-06-11 15:00:00,166.43,166.49,166.27,166.39,8372.0,166.43,166.49,166.27,166.39,8372.0
2019-06-11 15:05:00,166.4,166.53,166.36,166.48,3900.0,166.4,166.53,166.36,166.48,3900.0
2019-06-11 15:10:00,166.53,166.66,166.44,166.58,3635.0,166.53,166.66,166.44,166.58,3635.0
2019-06-11 15:15:00,166.59,166.72,166.53,166.55,3417.0,166.59,166.72,166.53,166.55,3417.0
2019-06-11 15:20:00,166.53,166.69,166.52,166.66,1789.0,166.53,166.69,166.52,166.66,1789.0
2019-06-11 15:25:00,166.68,166.68,166.53,166.53,3400.0,166.68,166.68,166.53,166.53,3400.0
2019-06-11 15:30:00,166.56,166.57,166.33,166.37,9326.0,166.56,166.57,166.33,166.37,9326.0
2019-06-11 15:35:00,166.37,166.51,166.37,166.47,11894.0,166.37,166.51,166.37,166.47,11894.0
2019-06-11 15:40:00,166.47,166.58,166.39,166.44,6300.0,166.47,166.58,166.39,166.44,6300.0
2019-06-11 15:45:00,166.43,166.49,166.19,166.28,8520.0,166.43,166.49,166.19,166.28,8520.0
2019-06-11 15:50:00,166.23,166.42,166.09,166.2,12519.0,166.23,166.42,166.09,166.2,12519.0
2019-06-11 15:55:00,166.21,166.42,166.1,166.1,43481.0,166.21,166.42,166.1,166.1,43481.0
2019-06-12 09:30:00,166.0,166.95,164.37,166.24,11974.0,166.0,166.95,164.37,166.24,11974.0
2019-06-12 09:35:00,166.59,166.59,166.02,166.27,2566.0,166.59,166.59,166.02,166.27,2566.0
2019-06-12 09:40:00,166.27,166.44,166.26,166.44,300.0,166.27,166.44,166.26,166.44,300.0
2019-06-12 09:45:00,166.02,166.05,165.59,165.95,5681.0,166.02,166.05,165.59,165.95,5681.0
2019-06-12 09:50:00,165.86,165.95,165.6,165.65,4845.0,165.86,165.95,165.6,165.65,4845.0
2019-06-12 09:55:00,165.67,165.75,165.55,165.59,9594.0,165.67,165.75,165.55,165.59,9594.0
2019-06-12 10:00:00,165.62,165.78,165.59,165.73,9114.0,165.62,165.78,165.59,165.73,9114.0
2019-06-12 10:05:00,165.73,165.73,165.35,165.5,4492.0,165.73,165.73,165.35,165.5,4492.0
2019-06-12 10:10:00,165.39,165.57,165.19,165.19,2552.0,165.39,165.57,165.19,165.19,2552.0
2019-06-12 10:15:00,165.19,165.3,165.15,165.15,2987.0,165.19,165.3,165.15,165.15,2987.0
2019-06-12 10:20:00,165.24,165.56,165.14,165.56,2712.0,165.24,165.56,165.14,165.56,2712.0
2019-06-12 10:25:00,165.44,165.44,165.25,165.38,2536.0,165.44,165.44,165.25,165.38,2536.0
2019-06-12 10:30:00,165.44,165.56,165.31,165.48,5404.0,165.44,165.56,165.31,165.48,5404.0
2019-06-12 10:35:00,165.61,165.93,165.49,165.82,2721.0,165.61,165.93,165.49,165.82,2721.0
2019-06-12 10:40:00,166.07,166.08,165.64,165.94,2010.0,166.07,166.08,165.64,165.94,2010.0
2019-06-12 10:45:00,165.75,165.75,165.56,165.58,1700.0,165.75,165.75,165.56,165.58,1700.0
2019-06-12 10:50:00,165.59,166.35,165.58,166.35,2016.0,165.59,166.35,165.58,166.35,2016.0
2019-06-12 10:55:00,166.1,166.4,165.93,166.05,5026.0,166.1,166.4,165.93,166.05,5026.0
2019-06-12 11:00:00,166.0,166.1,165.69,165.82,3956.0,166.0,166.1,165.69,165.82,3956.0
2019-06-12 11:05:00,165.95,165.99,165.72,165.73,1857.0,165.95,165.99,165.72,165.73,1857.0
2019-06-12 11:10:00,165.95,165.95,165.56,165.62,1783.0,165.95,165.95,165.56,165.62,1783.0
2019-06-12 11:15:00,165.71,165.81,165.56,165.67,3114.0,165.71,165.81,165.56,165.67,3114.0
2019-06-12 11:20:00,165.64,165.7,165.52,165.63,8226.0,165.64,165.7,165.52,165.63,8226.0
2019-06-12 11:25:00,165.6,165.7,165.52,165.61,6751.0,165.6,165.7,165.52,165.61,6751.0
2019-06-12 11:30:00,165.55,166.04,165.55,165.96,3796.0,165.55,166.04,165.55,165.96,3796.0
2019-06-12 11:35:00,165.86,165.95,165.69,165.78,2300.0,165.86,165.95,165.69,165.78,2300.0
2019-06-12 11:40:00,165.86,165.98,165.81,165.81,1243.0,165.86,165.98,165.81,165.81,1243.0
2019-06-12 11:45:00,165.8,165.85,165.68,165.75,2960.0,165.8,165.85,165.68,165.75,2960.0
2019-06-12 11:50:00,165.75,165.79,165.57,165.66,2326.0,165.75,165.79,165.57,165.66,2326.0
2019-06-12 11:55:00,165.67,165.94,165.61,165.66,1538.0,165.67,165.94,165.61,165.66,1538.0
2019-06-12 12:00:00,165.77,165.83,165.61,165.76,6941.0,165.77,165.83,165.61,165.76,6941.0
2019-06-12 12:05:00,165.75,165.78,165.57,165.65,2323.0,165.75,165.78,165.57,165.65,2323.0
2019-06-12 12:10:00,165.68,165.74,165.54,165.73,5002.0,165.68,165.74,165.54,165.73,5002.0
2019-06-12 12:15:00,165.82,165.82,165.69,165.78,1026.0,165.82,165.82,165.69,165.78,1026.0
2019-06-12 12:20:00,165.71,165.87,165.68,165.82,1600.0,165.71,165.87,165.68,165.82,1600.0
2019-06-12 12:25:00,165.89,166.04,165.89,165.95,1839.0,165.89,166.04,165.89,165.95,1839.0
2019-06-12 12:30:00,166.01,166.16,165.97,166.16,1628.0,166.01,166.16,165.97,166.16,1628.0
2019-06-12 12:35:00,166.06,166.17,165.96,166.17,1338.0,166.06,166.17,165.96,166.17,1338.0
2019-06-12 12:40:00,166.17,166.19,165.97,166.07,1200.0,166.17,166.19,165.97,166.07,1200.0
2019-06-12 12:45:00,166.05,166.34,166.05,166.34,1200.0,166.05,166.34,166.05,166.34,1200.0
2019-06-12 12:50:00,166.33,166.47,166.17,166.44,3314.0,166.33,166.47,166.17,166.44,3314.0
2019-06-12 12:55:00,166.25,166.55,166.25,166.43,400.0,166.25,166.55,166.25,166.43,400.0
2019-06-12 13:00:00,166.5,166.5,166.17,166.17,1683.0,166.5,166.5,166.17,166.17,1683.0
2019-06-12 13:05:00,166.25,166.25,166.25,166.25,100.0,166.25,166.25,166.25,166.25,100.0
2019-06-12 13:10:00,166.33,166.33,165.86,165.92,1500.0,166.33,166.33,165.86,165.92,1500.0
2019-06-12 13:15:00,165.86,166.2,165.86,166.12,1739.0,165.86,166.2,165.86,166.12,1739.0
2019-06-12 13:20:00,166.25,166.35,166.24,166.27,1500.0,166.25,166.35,166.24,166.27,1500.0
2019-06-12 13:25:00,166.17,166.42,166.17,166.35,1829.0,166.17,166.42,166.17,166.35,1829.0
2019-06-12 13:30:00,166.27,166.27,166.26,166.26,200.0,166.27,166.27,166.26,166.26,200.0
2019-06-12 13:35:00,166.26,166.26,165.96,166.03,2183.0,166.26,166.26,165.96,166.03,2183.0
2019-06-12 13:40:00,165.97,165.97,165.86,165.89,956.0,165.97,165.97,165.86,165.89,956.0
2019-06-12 13:45:00,165.91,166.29,165.91,166.29,3398.0,165.91,166.29,165.91,166.29,3398.0
2019-06-12 13:50:00,166.25,166.25,165.78,165.78,1375.0,166.25,166.25,165.78,165.78,1375.0
2019-06-12 13:55:00,165.77,165.9,165.75,165.89,1178.0,165.77,165.9,165.75,165.89,1178.0
2019-06-12 14:00:00,165.81,165.99,165.79,165.99,1500.0,165.81,165.99,165.79,165.99,1500.0
2019-06-12 14:05:00,165.97,166.08,165.86,166.0,4979.0,165.97,166.08,165.86,166.0,4979.0
2019-06-12 14:10:00,165.95,166.0,165.79,165.79,2746.0,165.95,166.0,165.79,165.79,2746.0
2019-06-12 14:15:00,165.92,165.97,165.8,165.9,1700.0,165.92,165.97,165.8,165.9,1700.0
2019-06-12 14:20:00,165.86,165.91,165.86,165.91,1000.0,165.86,165.91,165.86,165.91,1000.0
2019-06-12 14:25:00,165.91,166.04,165.85,166.04,2072.0,165.91,166.04,165.85,166.04,2072.0
2019-06-12 14:30:00,165.99,166.09,165.97,166.0,3645.0,165.99,166.09,165.97,166.0,3645.0
2019-06-12 14:35:00,165.95,166.06,165.8,165.81,2760.0,165.95,166.06,165.8,165.81,2760.0
2019-06-12 14:40:00,165.9,165.96,165.88,165.88,1158.0,165.9,165.96,165.88,165.88,1158.0
2019-06-12 14:45:00,165.85,166.13,165.85,166.13,1500.0,165.85,166.13,165.85,166.13,1500.0
2019-06-12 14:50:00,166.05,166.13,165.99,166.03,1328.0,166.05,166.13,165.99,166.03,1328.0
2019-06-12 14:55:00,165.92,166.0,165.92,165.95,1511.0,165.92,166.0,165.92,165.95,1511.0
2019-06-12 15:00:00,166.02,166.11,165.95,166.0,2901.0,166.02,166.11,165.95,166.0,2901.0
2019-06-12 15:05:00,165.96,166.11,165.95,166.08,7726.0,165.96,166.11,165.95,166.08,7726.0
2019-06-12 15:10:00,165.98,166.01,165.84,165.92,6943.0,165.98,166.01,165.84,165.92,6943.0
2019-06-12 15:15:00,165.92,165.98,165.85,165.86,2300.0,165.92,165.98,165.85,165.86,2300.0
2019-06-12 15:20:00,165.85,165.88,165.77,165.81,3497.0,165.85,165.88,165.77,165.81,3497.0
2019-06-12 15:25:00,165.85,165.99,165.8,165.83,3453.0,165.85,165.99,165.8,165.83,3453.0
2019-06-12 15:30:00,165.81,165.84,165.57,165.75,11545.0,165.81,165.84,165.57,165.75,11545.0
2019-06-12 15:35:00,165.73,165.73,165.39,165.63,9072.0,165.73,165.73,165.39,165.63,9072.0
2019-06-12 15:40:00,165.58,165.69,165.51,165.54,7293.0,165.58,165.69,165.51,165.54,7293.0
2019-06-12 15:45:00,165.54,165.63,165.54,165.54,11326.0,165.54,165.63,165.54,165.54,11326.0
2019-06-12 15:50:00,165.54,165.65,165.45,165.61,15700.0,165.54,165.65,165.45,165.61,15700.0
2019-06-12 15:55:00,165.65,165.68,165.33,165.43,44285.0,165.65,165.68,165.33,165.43,44285.0
2019-06-13 09:30:00,165.87,166.28,164.29,164.68,5054.0,165.87,166.28,164.29,164.68,5054.0
2019-06-13 09:35:00,165.0,166.22,164.92,165.98,14615.0,165.0,166.22,164.92,165.98,14615.0
2019-06-13 09:40:00,165.97,166.54,165.96,166.46,899.0,165.97,166.54,165.96,166.46,899.0
2019-06-13 09:45:00,166.46,167.07,166.46,166.92,3487.0,166.46,167.07,166.46,166.92,3487.0
2019-06-13 09:50:00,166.92,167.1,166.5,166.62,9511.0,166.92,167.1,166.5,166.62,9511.0
2019-06-13 09:55:00,166.62,166.79,166.3,166.78,6658.0,166.62,166.79,166.3,166.78,6658.0
2019-06-13 10:00:00,166.87,166.87,166.38,166.4,8009.0,166.87,166.87,166.38,166.4,8009.0
2019-06-13 10:05:00,166.2,166.2,165.76,165.77,4510.0,166.2,166.2,165.76,165.77,4510.0
2019-06-13 10:10:00,165.95,166.81,165.94,166.49,4599.0,165.95,166.81,165.94,166.49,4599.0
2019-06-13 10:15:00,166.35,166.67,166.35,166.66,2604.0,166.35,166.67,166.35,166.66,2604.0
2019-06-13 10:20:00,166.52,166.64,166.5,166.59,2653.0,166.52,166.64,166.5,166.59,2653.0
2019-06-13 10:25:00,166.53,166.68,166.46,166.61,7646.0,166.53,166.68,166.46,166.61,7646.0
2019-06-13 10:30:00,166.71,166.71,166.48,166.59,8052.0,166.71,166.71,166.48,166.59,8052.0
2019-06-13 10:35:00,166.58,166.68,166.5,166.51,16414.0,166.58,166.68,166.5,166.51,16414.0
2019-06-13 10:40:00,166.58,166.69,166.28,166.53,7587.0,166.58,166.69,166.28,166.53,7587.0
2019-06-13 10:45:00,166.59,166.67,166.52,166.66,1400.0,166.59,166.67,166.52,166.66,1400.0
2019-06-13 10:50:00,166.67,166.75,166.58,166.75,3702.0,166.67,166.75,166.58,166.75,3702.0
2019-06-13 10:55:00,166.72,166.74,166.47,166.47,3201.0,166.72,166.74,166.47,166.47,3201.0
2019-06-13 11:00:00,166.57,166.8,166.52,166.77,4963.0,166.57,166.8,166.52,166.77,4963.0
2019-06-13 11:05:00,166.68,166.68,166.32,166.32,1800.0,166.68,166.68,166.32,166.32,1800.0
2019-06-13 11:10:00,166.32,166.75,166.32,166.58,1800.0,166.32,166.75,166.32,166.58,1800.0
2019-06-13 11:15:00,166.53,166.68,166.41,166.68,1720.0,166.53,166.68,166.41,166.68,1720.0
2019-06-13 11:20:00,166.73,166.82,166.68,166.81,5040.0,166.73,166.82,166.68,166.81,5040.0
2019-06-13 11:25:00,166.81,167.09,166.75,167.03,3100.0,166.81,167.09,166.75,167.03,3100.0
2019-06-13 11:30:00,166.97,167.06,166.82,167.01,3200.0,166.97,167.06,166.82,167.01,3200.0
2019-06-13 11:35:00,166.95,167.5,166.91,167.5,3100.0,166.95,167.5,166.91,167.5,3100.0
2019-06-13 11:40:00,167.5,167.9,167.39,167.89,2986.0,167.5,167.9,167.39,167.89,2986.0
2019-06-13 11:45:00,167.73,167.99,167.57,167.61,2955.0,167.73,167.99,167.57,167.61,2955.0
2019-06-13 11:50:00,167.58,167.76,167.42,167.75,1719.0,167.58,167.76,167.42,167.75,1719.0
2019-06-13 11:55:00,167.75,167.75,167.52,167.72,1763.0,167.75,167.75,167.52,167.72,1763.0
2019-06-13 12:00:00,167.63,167.68,167.49,167.61,4000.0,167.63,167.68,167.49,167.61,4000.0
2019-06-13 12:05:00,167.56,167.58,167.32,167.33,3759.0,167.56,167.58,167.32,167.33,3759.0
2019-06-13 12:10:00,167.34,167.69,167.33,167.65,2837.0,167.34,167.69,167.33,167.65,2837.0
2019-06-13 12:15:00,167.61,167.61,167.3,167.52,2549.0,167.61,167.61,167.3,167.52,2549.0
2019-06-13 12:20:00,167.58,167.6,167.29,167.55,3318.0,167.58,167.6,167.29,167.55,3318.0
2019-06-13 12:25:00,167.48,167.54,167.36,167.39,746.0,167.48,167.54,167.36,167.39,746.0
2019-06-13 12:30:00,167.44,167.56,167.38,167.49,3240.0,167.44,167.56,167.38,167.49,3240.0
2019-06-13 12:35:00,167.49,167.59,167.47,167.49,2178.0,167.49,167.59,167.47,167.49,2178.0
2019-06-13 12:40:00,167.46,167.62,167.43,167.56,3686.0,167.46,167.62,167.43,167.56,3686.0
2019-06-13 12:45:00,167.53,167.63,167.51,167.55,4700.0,167.53,167.63,167.51,167.55,4700.0
2019-06-13 12:50:00,167.6,167.66,167.53,167.66,8562.0,167.6,167.66,167.53,167.66,8562.0
2019-06-13 12:55:00,167.6,167.66,167.51,167.51,4500.0,167.6,167.66,167.51,167.51,4500.0
2019-06-13 13:00:00,167.55,167.63,167.55,167.58,3878.0,167.55,167.63,167.55,167.58,3878.0
2019-06-13 13:05:00,167.52,167.73,167.47,167.58,2346.0,167.52,167.73,167.47,167.58,2346.0
2019-06-13 13:10:00,167.64,167.67,167.47,167.67,1806.0,167.64,167.67,167.47,167.67,1806.0
2019-06-13 13:15:00,167.59,167.62,167.31,167.37,4551.0,167.59,167.62,167.31,167.37,4551.0
2019-06-13 13:20:00,167.36,167.52,167.35,167.43,3165.0,167.36,167.52,167.35,167.43,3165.0
2019-06-13 13:25:00,167.45,167.56,167.45,167.56,1112.0,167.45,167.56,167.45,167.56,1112.0
2019-06-13 13:30:00,167.58,167.6,167.52,167.55,1900.0,167.58,167.6,167.52,167.55,1900.0
2019-06-13 13:35:00,167.58,167.6,167.54,167.57,1805.0,167.58,167.6,167.54,167.57,1805.0
2019-06-13 13:40:00,167.52,167.64,167.45,167.64,2744.0,167.52,167.64,167.45,167.64,2744.0
2019-06-13 13:45:00,167.63,167.8,167.63,167.78,2997.0,167.63,167.8,167.63,167.78,2997.0
2019-06-13 13:50:00,167.72,167.75,167.7,167.75,1000.0,167.72,167.75,167.7,167.75,1000.0
2019-06-13 13:55:00,167.8,167.94,167.77,167.92,2118.0,167.8,167.94,167.77,167.92,2118.0
2019-06-13 14:00:00,167.91,167.97,167.88,167.91,4391.0,167.91,167.97,167.88,167.91,4391.0
2019-06-13 14:05:00,167.86,168.0,167.81,167.94,4914.0,167.86,168.0,167.81,167.94,4914.0
2019-06-13 14:10:00,167.98,168.14,167.95,168.14,17047.0,167.98,168.14,167.95,168.14,17047.0
2019-06-13 14:15:00,168.18,168.38,168.1,168.16,2648.0,168.18,168.38,168.1,168.16,2648.0
2019-06-13 14:20:00,168.2,168.36,168.12,168.29,2512.0,168.2,168.36,168.12,168.29,2512.0
2019-06-13 14:25:00,168.33,168.58,168.33,168.45,3889.0,168.33,168.58,168.33,168.45,3889.0
2019-06-13 14:30:00,168.45,168.46,168.06,168.06,3524.0,168.45,168.46,168.06,168.06,3524.0
2019-06-13 14:35:00,168.06,168.11,167.73,167.96,7955.0,168.06,168.11,167.73,167.96,7955.0
2019-06-13 14:40:00,168.05,168.12,167.89,168.12,1414.0,168.05,168.12,167.89,168.12,1414.0
2019-06-13 14:45:00,168.07,168.12,167.91,167.94,1853.0,168.07,168.12,167.91,167.94,1853.0
2019-06-13 14:50:00,167.99,168.05,167.86,167.87,3382.0,167.99,168.05,167.86,167.87,3382.0
2019-06-13 14:55:00,167.92,167.92,167.76,167.76,3400.0,167.92,167.92,167.76,167.76,3400.0
2019-06-13 15:00:00,167.74,167.8,167.64,167.76,2533.0,167.74,167.8,167.64,167.76,2533.0
2019-06-13 15:05:00,167.76,167.9,167.5,167.52,8091.0,167.76,167.9,167.5,167.52,8091.0
2019-06-13 15:10:00,167.54,167.69,167.52,167.68,6725.0,167.54,167.69,167.52,167.68,6725.0
2019-06-13 15:15:00,167.67,167.72,167.6,167.72,3200.0,167.67,167.72,167.6,167.72,3200.0
2019-06-13 15:20:00,167.68,167.85,167.68,167.72,4857.0,167.68,167.85,167.68,167.72,4857.0
2019-06-13 15:25:00,167.72,167.77,167.58,167.72,15425.0,167.72,167.77,167.58,167.72,15425.0
2019-06-13 15:30:00,167.71,167.72,167.55,167.66,11975.0,167.71,167.72,167.55,167.66,11975.0
2019-06-13 15:35:00,167.67,167.71,167.54,167.61,6174.0,167.67,167.71,167.54,167.61,6174.0
2019-06-13 15:40:00,167.6,167.6,167.38,167.44,6685.0,167.6,167.6,167.38,167.44,6685.0
2019-06-13 15:45:00,167.46,167.55,167.38,167.5,9114.0,167.46,167.55,167.38,167.5,9114.0
2019-06-13 15:50:00,167.45,167.56,167.31,167.52,17804.0,167.45,167.56,167.31,167.52,17804.0
2019-06-13 15:55:00,167.54,167.95,167.47,167.58,52267.0,167.54,167.95,167.47,167.58,52267.0
2019-06-14 09:30:00,167.53,167.53,167.53,167.53,1186.0,167.53,167.53,167.53,167.53,1186.0
2019-06-14 09:35:00,167.35,167.55,167.34,167.55,200.0,167.35,167.55,167.34,167.55,200.0
2019-06-14 09:40:00,167.83,167.83,167.3,167.46,4994.0,167.83,167.83,167.3,167.46,4994.0
2019-06-14 09:45:00,167.56,167.72,167.48,167.52,654.0,167.56,167.72,167.48,167.52,654.0
2019-06-14 09:50:00,167.95,168.06,167.37,167.48,6200.0,167.95,168.06,167.37,167.48,6200.0
2019-06-14 09:55:00,167.56,167.97,167.37,167.8,13917.0,167.56,167.97,167.37,167.8,13917.0
2019-06-14 10:00:00,167.8,167.86,167.63,167.76,4217.0,167.8,167.86,167.63,167.76,4217.0
2019-06-14 10:05:00,167.74,167.78,167.32,167.69,2011.0,167.74,167.78,167.32,167.69,2011.0
2019-06-14 10:10:00,167.71,167.87,167.71,167.8,1500.0,167.71,167.87,167.71,167.8,1500.0
2019-06-14 10:15:00,167.86,167.88,167.78,167.87,791.0,167.86,167.88,167.78,167.87,791.0
2019-06-14 10:20:00,167.93,168.03,167.75,167.88,6340.0,167.93,168.03,167.75,167.88,6340.0
2019-06-14 10:25:00,167.95,167.99,167.87,167.96,1900.0,167.95,167.99,167.87,167.96,1900.0
2019-06-14 10:30:00,167.99,167.99,167.76,167.76,1100.0,167.99,167.99,167.76,167.76,1100.0
2019-06-14 10:35:00,167.96,167.98,167.61,167.62,2554.0,167.96,167.98,167.61,167.62,2554.0
2019-06-14 10:40:00,167.6,167.85,167.6,167.77,1648.0,167.6,167.85,167.6,167.77,1648.0
2019-06-14 10:45:00,167.79,167.98,167.78,167.98,1300.0,167.79,167.98,167.78,167.98,1300.0
2019-06-14 10:50:00,168.03,168.11,167.89,168.01,6949.0,168.03,168.11,167.89,168.01,6949.0
2019-06-14 10:55:00,168.0,168.24,167.98,168.22,2444.0,168.0,168.24,167.98,168.22,2444.0
2019-06-14 11:00:00,168.33,168.69,168.24,168.68,4395.0,168.33,168.69,168.24,168.68,4395.0
2019-06-14 11:05:00,168.61,168.68,168.4,168.4,2803.0,168.61,168.68,168.4,168.4,2803.0
2019-06-14 11:10:00,168.43,168.43,168.17,168.23,1925.0,168.43,168.43,168.17,168.23,1925.0
2019-06-14 11:15:00,168.23,168.43,168.17,168.43,1005.0,168.23,168.43,168.17,168.43,1005.0
2019-06-14 11:20:00,168.43,168.64,168.42,168.63,3822.0,168.43,168.64,168.42,168.63,3822.0
2019-06-14 11:25:00,168.58,168.84,168.46,168.81,6261.0,168.58,168.84,168.46,168.81,6261.0
2019-06-14 11:30:00,168.78,168.78,168.57,168.57,2278.0,168.78,168.78,168.57,168.57,2278.0
2019-06-14 11:35:00,168.56,168.73,168.49,168.68,5357.0,168.56,168.73,168.49,168.68,5357.0
2019-06-14 11:40:00,168.68,168.88,168.67,168.78,1352.0,168.68,168.88,168.67,168.78,1352.0
2019-06-14 11:45:00,168.77,168.81,168.68,168.71,5001.0,168.77,168.81,168.68,168.71,5001.0
2019-06-14 11:50:00,168.75,168.75,168.55,168.59,2886.0,168.75,168.75,168.55,168.59,2886.0
2019-06-14 11:55:00,168.66,168.66,168.49,168.62,1484.0,168.66,168.66,168.49,168.62,1484.0
2019-06-14 12:00:00,168.55,168.55,168.47,168.5,615.0,168.55,168.55,168.47,168.5,615.0
2019-06-14 12:05:00,168.55,168.63,168.54,168.56,600.0,168.55,168.63,168.54,168.56,600.0
2019-06-14 12:10:00,168.53,168.68,168.53,168.63,2130.0,168.53,168.68,168.53,168.63,2130.0
2019-06-14 12:15:00,168.63,168.64,168.58,168.58,1145.0,168.63,168.64,168.58,168.58,1145.0
2019-06-14 12:20:00,168.47,168.49,168.18,168.49,3600.0,168.47,168.49,168.18,168.49,3600.0
2019-06-14 12:25:00,168.53,168.61,168.4,168.53,1800.0,168.53,168.61,168.4,168.53,1800.0
2019-06-14 12:30:00,168.65,168.76,168.63,168.74,3100.0,168.65,168.76,168.63,168.74,3100.0
2019-06-14 12:35:00,168.72,168.73,168.56,168.63,900.0,168.72,168.73,168.56,168.63,900.0
2019-06-14 12:40:00,168.62,168.62,168.48,168.48,300.0,168.62,168.62,168.48,168.48,300.0
2019-06-14 12:45:00,168.46,168.61,168.46,168.61,1100.0,168.46,168.61,168.46,168.61,1100.0
2019-06-14 12:50:00,168.61,168.61,168.61,168.61,0.0,168.61,168.61,168.61,168.61,0.0
2019-06-14 12:55:00,168.65,168.79,168.65,168.71,1554.0,168.65,168.79,168.65,168.71,1554.0
2019-06-14 13:00:00,168.65,168.74,168.64,168.67,2318.0,168.65,168.74,168.64,168.67,2318.0
2019-06-14 13:05:00,168.67,168.67,168.67,168.67,100.0,168.67,168.67,168.67,168.67,100.0
2019-06-14 13:10:00,168.65,168.69,168.43,168.61,2839.0,168.65,168.69,168.43,168.61,2839.0
2019-06-14 13:15:00,168.53,168.6,168.53,168.6,400.0,168.53,168.6,168.53,168.6,400.0
2019-06-14 13:20:00,168.54,168.65,168.43,168.65,1000.0,168.54,168.65,168.43,168.65,1000.0
2019-06-14 13:25:00,168.67,168.81,168.67,168.74,19000.0,168.67,168.81,168.67,168.74,19000.0
2019-06-14 13:30:00,168.73,168.85,168.73,168.75,5323.0,168.73,168.85,168.73,168.75,5323.0
2019-06-14 13:35:00,168.78,168.81,168.5,168.51,13168.0,168.78,168.81,168.5,168.51,13168.0
2019-06-14 13:40:00,168.48,168.57,168.43,168.55,1300.0,168.48,168.57,168.43,168.55,1300.0
2019-06-14 13:45:00,168.54,168.56,168.48,168.56,2000.0,168.54,168.56,168.48,168.56,2000.0
2019-06-14 13:50:00,168.56,168.64,168.56,168.59,1620.0,168.56,168.64,168.56,168.59,1620.0
2019-06-14 13:55:00,168.54,168.62,168.53,168.62,900.0,168.54,168.62,168.53,168.62,900.0
2019-06-14 14:00:00,168.59,168.62,168.48,168.58,2201.0,168.59,168.62,168.48,168.58,2201.0
2019-06-14 14:05:00,168.64,168.72,168.61,168.61,2824.0,168.64,168.72,168.61,168.61,2824.0
2019-06-14 14:10:00,168.64,168.78,168.58,168.77,3559.0,168.64,168.78,168.58,168.77,3559.0
2019-06-14 14:15:00,168.76,168.81,168.69,168.76,4000.0,168.76,168.81,168.69,168.76,4000.0
2019-06-14 14:20:00,168.78,168.82,168.62,168.7,10922.0,168.78,168.82,168.62,168.7,10922.0
2019-06-14 14:25:00,168.79,168.79,168.69,168.71,3200.0,168.79,168.79,168.69,168.71,3200.0
2019-06-14 14:30:00,168.74,168.77,168.64,168.76,3948.0,168.74,168.77,168.64,168.76,3948.0
2019-06-14 14:35:00,168.77,168.78,168.67,168.72,5185.0,168.77,168.78,168.67,168.72,5185.0
2019-06-14 14:40:00,168.77,168.82,168.76,168.82,2459.0,168.77,168.82,168.76,168.82,2459.0
2019-06-14 14:45:00,168.79,168.79,168.68,168.71,2484.0,168.79,168.79,168.68,168.71,2484.0
2019-06-14 14:50:00,168.69,168.72,168.54,168.71,8054.0,168.69,168.72,168.54,168.71,8054.0
2019-06-14 14:55:00,168.67,168.78,168.67,168.78,700.0,168.67,168.78,168.67,168.78,700.0
2019-06-14 15:00:00,168.78,168.94,168.71,168.94,1100.0,168.78,168.94,168.71,168.94,1100.0
2019-06-14 15:05:00,168.96,169.06,168.69,168.72,7333.0,168.96,169.06,168.69,168.72,7333.0
2019-06-14 15:10:00,168.76,168.81,168.69,168.81,6831.0,168.76,168.81,168.69,168.81,6831.0
2019-06-14 15:15:00,168.83,168.95,168.8,168.81,4300.0,168.83,168.95,168.8,168.81,4300.0
2019-06-14 15:20:00,168.84,169.0,168.84,168.98,5470.0,168.84,169.0,168.84,168.98,5470.0
2019-06-14 15:25:00,168.94,168.94,168.84,168.84,1755.0,168.94,168.94,168.84,168.84,1755.0
2019-06-14 15:30:00,168.82,168.82,168.7,168.78,4067.0,168.82,168.82,168.7,168.78,4067.0
2019-06-14 15:35:00,168.79,168.82,168.43,168.43,5647.0,168.79,168.82,168.43,168.43,5647.0
2019-06-14 15:40:00,168.41,168.41,168.32,168.32,4622.0,168.41,168.41,168.32,168.32,4622.0
2019-06-14 15:45:00,168.36,168.77,168.35,168.72,14656.0,168.36,168.77,168.35,168.72,14656.0
2019-06-14 15:50:00,168.73,168.85,168.59,168.81,18064.0,168.73,168.85,168.59,168.81,18064.0
2019-06-14 15:55:00,168.78,168.79,168.6,168.6,14471.0,168.78,168.79,168.6,168.6,14471.0
2019-06-17 09:30:00,168.69,168.69,167.45,168.11,5357.0,168.69,168.69,167.45,168.11,5357.0
2019-06-17 09:35:00,168.39,168.91,168.05,168.91,2076.0,168.39,168.91,168.05,168.91,2076.0
2019-06-17 09:40:00,169.26,169.26,168.96,169.2,600.0,169.26,169.26,168.96,169.2,600.0
2019-06-17 09:45:00,169.02,169.28,168.87,169.28,1257.0,169.02,169.28,168.87,169.28,1257.0
2019-06-17 09:50:00,169.05,169.69,168.91,169.43,19392.0,169.05,169.69,168.91,169.43,19392.0
2019-06-17 09:55:00,169.38,169.48,168.98,169.18,9210.0,169.38,169.48,168.98,169.18,9210.0
2019-06-17 10:00:00,169.21,169.62,169.17,169.47,5055.0,169.21,169.62,169.17,169.47,5055.0
2019-06-17 10:05:00,169.47,169.58,169.09,169.2,5780.0,169.47,169.58,169.09,169.2,5780.0
2019-06-17 10:10:00,169.2,169.23,169.02,169.08,3065.0,169.2,169.23,169.02,169.08,3065.0
2019-06-17 10:15:00,169.03,169.2,169.01,169.1,1200.0,169.03,169.2,169.01,169.1,1200.0
2019-06-17 10:20:00,169.17,169.51,169.11,169.48,4300.0,169.17,169.51,169.11,169.48,4300.0
2019-06-17 10:25:00,169.47,169.47,169.2,169.23,2703.0,169.47,169.47,169.2,169.23,2703.0
2019-06-17 10:30:00,169.24,169.32,169.08,169.17,3004.0,169.24,169.32,169.08,169.17,3004.0
2019-06-17 10:35:00,169.05,169.36,169.05,169.33,2570.0,169.05,169.36,169.05,169.33,2570.0
2019-06-17 10:40:00,169.28,169.35,169.23,169.34,2800.0,169.28,169.35,169.23,169.34,2800.0
2019-06-17 10:45:00,169.32,169.87,169.32,169.67,3462.0,169.32,169.87,169.32,169.67,3462.0
2019-06-17 10:50:00,169.74,169.98,169.73,169.96,5300.0,169.74,169.98,169.73,169.96,5300.0
2019-06-17 10:55:00,169.97,169.98,169.83,169.88,6014.0,169.97,169.98,169.83,169.88,6014.0
2019-06-17 11:00:00,169.88,170.0,169.8,169.8,13789.0,169.88,170.0,169.8,169.8,13789.0
2019-06-17 11:05:00,169.69,169.91,169.69,169.91,2000.0,169.69,169.91,169.69,169.91,2000.0
2019-06-17 11:10:00,169.9,170.23,169.89,170.22,5460.0,169.9,170.23,169.89,170.22,5460.0
2019-06-17 11:15:00,170.22,170.53,170.22,170.46,10979.0,170.22,170.53,170.22,170.46,10979.0
2019-06-17 11:20:00,170.54,171.29,170.54,171.16,10298.0,170.54,171.29,170.54,171.16,10298.0
2019-06-17 11:25:00,171.28,171.29,170.66,170.66,7347.0,171.28,171.29,170.66,170.66,7347.0
2019-06-17 11:30:00,170.66,170.71,170.3,170.3,4000.0,170.66,170.71,170.3,170.3,4000.0
2019-06-17 11:35:00,170.29,170.45,170.29,170.37,4620.0,170.29,170.45,170.29,170.37,4620.0
2019-06-17 11:40:00,170.37,170.42,170.24,170.33,10251.0,170.37,170.42,170.24,170.33,10251.0
2019-06-17 11:45:00,170.31,170.63,170.3,170.57,4600.0,170.31,170.63,170.3,170.57,4600.0
2019-06-17 11:50:00,170.63,170.72,170.59,170.72,900.0,170.63,170.72,170.59,170.72,900.0
2019-06-17 11:55:00,170.67,170.73,170.56,170.59,5640.0,170.67,170.73,170.56,170.59,5640.0
2019-06-17 12:00:00,170.55,170.63,170.46,170.46,2900.0,170.55,170.63,170.46,170.46,2900.0
2019-06-17 12:05:00,170.45,170.55,170.26,170.34,7552.0,170.45,170.55,170.26,170.34,7552.0
2019-06-17 12:10:00,170.38,170.44,170.27,170.39,3929.0,170.38,170.44,170.27,170.39,3929.0
2019-06-17 12:15:00,170.36,170.54,170.36,170.39,1700.0,170.36,170.54,170.36,170.39,1700.0
2019-06-17 12:20:00,170.45,170.45,170.02,170.09,7195.0,170.45,170.45,170.02,170.09,7195.0
2019-06-17 12:25:00,169.97,170.02,169.87,169.97,6483.0,169.97,170.02,169.87,169.97,6483.0
2019-06-17 12:30:00,169.92,169.97,169.46,169.5,6611.0,169.92,169.97,169.46,169.5,6611.0
2019-06-17 12:35:00,169.49,169.49,168.48,168.68,22975.0,169.49,169.49,168.48,168.68,22975.0
2019-06-17 12:40:00,168.56,169.14,168.56,169.14,7631.0,168.56,169.14,168.56,169.14,7631.0
2019-06-17 12:45:00,169.03,169.23,169.03,169.17,1800.0,169.03,169.23,169.03,169.17,1800.0
2019-06-17 12:50:00,169.17,169.38,169.13,169.32,2300.0,169.17,169.38,169.13,169.32,2300.0
2019-06-17 12:55:00,169.41,169.65,169.41,169.65,1900.0,169.41,169.65,169.41,169.65,1900.0
2019-06-17 13:00:00,169.7,169.76,169.69,169.76,902.0,169.7,169.76,169.69,169.76,902.0
2019-06-17 13:05:00,169.76,169.93,169.73,169.93,1000.0,169.76,169.93,169.73,169.93,1000.0
2019-06-17 13:10:00,169.99,169.99,169.81,169.82,1642.0,169.99,169.99,169.81,169.82,1642.0
2019-06-17 13:15:00,169.86,169.86,169.86,169.86,584.0,169.86,169.86,169.86,169.86,584.0
2019-06-17 13:20:00,169.95,170.04,169.88,170.01,4200.0,169.95,170.04,169.88,170.01,4200.0
2019-06-17 13:25:00,170.01,170.01,169.82,169.97,6540.0,170.01,170.01,169.82,169.97,6540.0
2019-06-17 13:30:00,169.94,169.98,169.81,169.97,3296.0,169.94,169.98,169.81,169.97,3296.0
2019-06-17 13:35:00,169.99,170.05,169.95,170.04,2705.0,169.99,170.05,169.95,170.04,2705.0
2019-06-17 13:40:00,170.03,170.17,169.94,170.08,4141.0,170.03,170.17,169.94,170.08,4141.0
2019-06-17 13:45:00,170.03,170.11,169.83,169.83,2193.0,170.03,170.11,169.83,169.83,2193.0
2019-06-17 13:50:00,169.71,169.79,169.7,169.79,1647.0,169.71,169.79,169.7,169.79,1647.0
2019-06-17 13:55:00,169.74,169.84,169.71,169.84,2000.0,169.74,169.84,169.71,169.84,2000.0
2019-06-17 14:00:00,169.84,170.05,169.84,169.98,2308.0,169.84,170.05,169.84,169.98,2308.0
2019-06-17 14:05:00,169.94,169.98,169.92,169.94,1372.0,169.94,169.98,169.92,169.94,1372.0
2019-06-17 14:10:00,169.94,170.05,169.91,169.91,2400.0,169.94,170.05,169.91,169.91,2400.0
2019-06-17 14:15:00,169.91,170.01,169.89,169.99,3284.0,169.91,170.01,169.89,169.99,3284.0
2019-06-17 14:20:00,169.99,170.24,169.99,170.08,3400.0,169.99,170.24,169.99,170.08,3400.0
2019-06-17 14:25:00,170.07,170.08,169.98,170.0,6665.0,170.07,170.08,169.98,170.0,6665.0
2019-06-17 14:30:00,170.0,170.15,170.0,170.14,3336.0,170.0,170.15,170.0,170.14,3336.0
2019-06-17 14:35:00,170.09,170.14,169.92,170.14,8465.0,170.09,170.14,169.92,170.14,8465.0
2019-06-17 14:40:00,170.02,170.08,169.86,169.89,4714.0,170.02,170.08,169.86,169.89,4714.0
2019-06-17 14:45:00,169.87,169.94,169.81,169.84,1847.0,169.87,169.94,169.81,169.84,1847.0
2019-06-17 14:50:00,169.84,169.96,169.81,169.91,3132.0,169.84,169.96,169.81,169.91,3132.0
2019-06-17 14:55:00,169.94,170.12,169.87,170.06,8852.0,169.94,170.12,169.87,170.06,8852.0
2019-06-17 15:00:00,170.06,170.06,169.92,170.0,1787.0,170.06,170.06,169.92,170.0,1787.0
2019-06-17 15:05:00,169.97,170.09,169.97,170.09,3251.0,169.97,170.09,169.97,170.09,3251.0
2019-06-17 15:10:00,170.1,170.1,169.89,169.89,6056.0,170.1,170.1,169.89,169.89,6056.0
2019-06-17 15:15:00,169.83,169.86,169.61,169.73,6248.0,169.83,169.86,169.61,169.73,6248.0
2019-06-17 15:20:00,169.67,169.69,169.59,169.6,1960.0,169.67,169.69,169.59,169.6,1960.0
2019-06-17 15:25:00,169.66,169.71,169.59,169.68,36424.0,169.66,169.71,169.59,169.68,36424.0
2019-06-17 15:30:00,169.67,169.88,169.62,169.74,10671.0,169.67,169.88,169.62,169.74,10671.0
2019-06-17 15:35:00,169.74,169.78,169.43,169.43,19105.0,169.74,169.78,169.43,169.43,19105.0
2019-06-17 15:40:00,169.43,169.48,169.19,169.19,9453.0,169.43,169.48,169.19,169.19,9453.0
2019-06-17 15:45:00,169.18,169.27,168.98,169.04,9187.0,169.18,169.27,168.98,169.04,9187.0
2019-06-17 15:50:00,169.04,169.26,168.9,169.01,15258.0,169.04,169.26,168.9,169.01,15258.0
2019-06-17 15:55:00,169.11,169.61,169.11,169.46,32565.0,169.11,169.61,169.11,169.46,32565.0
2019-06-18 09:30:00,170.41,170.41,170.36,170.36,1641.0,170.41,170.41,170.36,170.36,1641.0
2019-06-18 09:35:00,170.77,170.89,170.35,170.64,3574.0,170.77,170.89,170.35,170.64,3574.0
2019-06-18 09:40:00,170.64,171.98,170.37,171.66,11539.0,170.64,171.98,170.37,171.66,11539.0
2019-06-18 09:45:00,171.74,172.5,171.67,172.5,2003.0,171.74,172.5,171.67,172.5,2003.0
2019-06-18 09:50:00,172.49,172.64,172.08,172.21,9910.0,172.49,172.64,172.08,172.21,9910.0
2019-06-18 09:55:00,172.06,172.42,172.06,172.41,2900.0,172.06,172.42,172.06,172.41,2900.0
2019-06-18 10:00:00,172.24,172.69,172.22,172.45,3504.0,172.24,172.69,172.22,172.45,3504.0
2019-06-18 10:05:00,172.57,172.57,171.74,171.74,3725.0,172.57,172.57,171.74,171.74,3725.0
2019-06-18 10:10:00,171.6,171.6,171.31,171.4,900.0,171.6,171.6,171.31,171.4,900.0
2019-06-18 10:15:00,171.41,171.51,171.3,171.45,3975.0,171.41,171.51,171.3,171.45,3975.0
2019-06-18 10:20:00,171.51,172.27,171.4,172.23,3700.0,171.51,172.27,171.4,172.23,3700.0
2019-06-18 10:25:00,171.99,171.99,171.6,171.92,4041.0,171.99,171.99,171.6,171.92,4041.0
2019-06-18 10:30:00,172.06,172.09,171.98,172.09,500.0,172.06,172.09,171.98,172.09,500.0
2019-06-18 10:35:00,171.92,171.92,171.66,171.76,2254.0,171.92,171.92,171.66,171.76,2254.0
2019-06-18 10:40:00,171.53,171.66,171.44,171.58,3225.0,171.53,171.66,171.44,171.58,3225.0
2019-06-18 10:45:00,171.58,172.01,171.57,171.87,1300.0,171.58,172.01,171.57,171.87,1300.0
2019-06-18 10:50:00,171.93,172.23,171.7,172.09,5817.0,171.93,172.23,171.7,172.09,5817.0
2019-06-18 10:55:00,172.02,172.31,172.02,172.19,2918.0,172.02,172.31,172.02,172.19,2918.0
2019-06-18 11:00:00,172.18,172.52,172.18,172.49,1900.0,172.18,172.52,172.18,172.49,1900.0
2019-06-18 11:05:00,172.42,172.66,172.42,172.44,945.0,172.42,172.66,172.42,172.44,945.0
2019-06-18 11:10:00,172.44,172.55,172.44,172.52,1400.0,172.44,172.55,172.44,172.52,1400.0
2019-06-18 11:15:00,172.45,172.57,172.21,172.21,3284.0,172.45,172.57,172.21,172.21,3284.0
2019-06-18 11:20:00,172.13,172.53,172.09,172.11,3568.0,172.13,172.53,172.09,172.11,3568.0
2019-06-18 11:25:00,172.12,172.22,171.96,172.12,3000.0,172.12,172.22,171.96,172.12,3000.0
2019-06-18 11:30:00,172.03,172.16,171.91,172.07,2552.0,172.03,172.16,171.91,172.07,2552.0
2019-06-18 11:35:00,172.12,172.13,172.08,172.13,400.0,172.12,172.13,172.08,172.13,400.0
2019-06-18 11:40:00,172.18,172.18,171.99,172.1,2929.0,172.18,172.18,171.99,172.1,2929.0
2019-06-18 11:45:00,172.07,172.07,171.79,171.8,4349.0,172.07,172.07,171.79,171.8,4349.0
2019-06-18 11:50:00,171.82,171.89,171.75,171.85,3383.0,171.82,171.89,171.75,171.85,3383.0
2019-06-18 11:55:00,171.85,171.85,171.64,171.64,3582.0,171.85,171.85,171.64,171.64,3582.0
2019-06-18 12:00:00,171.63,171.7,171.55,171.55,3121.0,171.63,171.7,171.55,171.55,3121.0
2019-06-18 12:05:00,171.46,171.46,171.25,171.34,4502.0,171.46,171.46,171.25,171.34,4502.0
2019-06-18 12:10:00,171.34,171.34,171.11,171.22,4092.0,171.34,171.34,171.11,171.22,4092.0
2019-06-18 12:15:00,171.2,171.27,171.0,171.01,1800.0,171.2,171.27,171.0,171.01,1800.0
2019-06-18 12:20:00,171.07,171.26,170.96,171.26,1524.0,171.07,171.26,170.96,171.26,1524.0
2019-06-18 12:25:00,171.36,171.42,171.32,171.34,1400.0,171.36,171.42,171.32,171.34,1400.0
2019-06-18 12:30:00,171.33,171.4,171.27,171.4,7288.0,171.33,171.4,171.27,171.4,7288.0
2019-06-18 12:35:00,171.36,171.5,171.31,171.47,3950.0,171.36,171.5,171.31,171.47,3950.0
2019-06-18 12:40:00,171.46,171.5,171.35,171.44,4400.0,171.46,171.5,171.35,171.44,4400.0
2019-06-18 12:45:00,171.38,171.45,171.33,171.36,6100.0,171.38,171.45,171.33,171.36,6100.0
2019-06-18 12:50:00,171.34,171.4,171.31,171.4,9320.0,171.34,171.4,171.31,171.4,9320.0
2019-06-18 12:55:00,171.4,171.4,171.34,171.36,12900.0,171.4,171.4,171.34,171.36,12900.0
2019-06-18 13:00:00,171.36,171.46,171.3,171.44,11109.0,171.36,171.46,171.3,171.44,11109.0
2019-06-18 13:05:00,171.38,171.87,171.38,171.77,2610.0,171.38,171.87,171.38,171.77,2610.0
2019-06-18 13:10:00,171.71,171.85,171.71,171.77,900.0,171.71,171.85,171.71,171.77,900.0
2019-06-18 13:15:00,171.77,171.88,171.72,171.79,2200.0,171.77,171.88,171.72,171.79,2200.0
2019-06-18 13:20:00,171.81,171.96,171.77,171.9,2900.0,171.81,171.96,171.77,171.9,2900.0
2019-06-18 13:25:00,171.87,171.89,171.85,171.89,2230.0,171.87,171.89,171.85,171.89,2230.0
2019-06-18 13:30:00,171.92,171.92,171.82,171.82,1300.0,171.92,171.92,171.82,171.82,1300.0
2019-06-18 13:35:00,171.85,171.96,171.83,171.96,2900.0,171.85,171.96,171.83,171.96,2900.0
2019-06-18 13:40:00,171.96,172.0,171.94,172.0,1440.0,171.96,172.0,171.94,172.0,1440.0
2019-06-18 13:45:00,172.05,172.12,171.98,172.08,2129.0,172.05,172.12,171.98,172.08,2129.0
2019-06-18 13:50:00,171.99,172.11,171.99,172.05,1329.0,171.99,172.11,171.99,172.05,1329.0
2019-06-18 13:55:00,172.04,172.23,171.99,172.23,1719.0,172.04,172.23,171.99,172.23,1719.0
2019-06-18 14:00:00,172.16,172.3,172.1,172.24,1400.0,172.16,172.3,172.1,172.24,1400.0
2019-06-18 14:05:00,172.18,172.26,172.02,172.1,3483.0,172.18,172.26,172.02,172.1,3483.0
2019-06-18 14:10:00,172.01,172.06,171.94,171.97,2701.0,172.01,172.06,171.94,171.97,2701.0
2019-06-18 14:15:00,172.0,172.09,171.88,171.94,5745.0,172.0,172.09,171.88,171.94,5745.0
2019-06-18 14:20:00,171.88,171.98,171.84,171.94,2498.0,171.88,171.98,171.84,171.94,2498.0
2019-06-18 14:25:00,171.96,171.96,171.89,171.93,1329.0,171.96,171.96,171.89,171.93,1329.0
2019-06-18 14:30:00,171.83,171.97,171.8,171.94,2444.0,171.83,171.97,171.8,171.94,2444.0
2019-06-18 14:35:00,171.95,171.95,171.76,171.79,4080.0,171.95,171.95,171.76,171.79,4080.0
2019-06-18 14:40:00,171.78,171.78,171.61,171.74,2067.0,171.78,171.78,171.61,171.74,2067.0
2019-06-18 14:45:00,171.74,171.74,171.63,171.72,900.0,171.74,171.74,171.63,171.72,900.0
2019-06-18 14:50:00,171.72,171.87,171.67,171.83,4700.0,171.72,171.87,171.67,171.83,4700.0
2019-06-18 14:55:00,171.89,171.97,171.89,171.97,1600.0,171.89,171.97,171.89,171.97,1600.0
2019-06-18 15:00:00,171.96,171.98,171.79,171.91,4830.0,171.96,171.98,171.79,171.91,4830.0
2019-06-18 15:05:00,171.88,171.99,171.81,171.9,4256.0,171.88,171.99,171.81,171.9,4256.0
2019-06-18 15:10:00,171.9,171.92,171.74,171.74,4305.0,171.9,171.92,171.74,171.74,4305.0
2019-06-18 15:15:00,171.65,171.72,171.62,171.71,1650.0,171.65,171.72,171.62,171.71,1650.0
2019-06-18 15:20:00,171.67,171.69,171.31,171.4,7110.0,171.67,171.69,171.31,171.4,7110.0
2019-06-18 15:25:00,171.34,171.41,171.26,171.31,2668.0,171.34,171.41,171.26,171.31,2668.0
2019-06-18 15:30:00,171.28,171.38,171.21,171.38,3633.0,171.28,171.38,171.21,171.38,3633.0
2019-06-18 15:35:00,171.3,171.39,171.29,171.3,7254.0,171.3,171.39,171.29,171.3,7254.0
2019-06-18 15:40:00,171.3,171.59,171.29,171.56,12181.0,171.3,171.59,171.29,171.56,12181.0
2019-06-18 15:45:00,171.53,171.54,171.36,171.4,7399.0,171.53,171.54,171.36,171.4,7399.0
2019-06-18 15:50:00,171.4,171.49,171.38,171.4,14563.0,171.4,171.49,171.38,171.4,14563.0
2019-06-18 15:55:00,171.4,171.54,171.15,171.4,57758.0,171.4,171.54,171.15,171.4,57758.0
2019-06-19 09:30:00,171.37,171.97,170.51,170.78,10893.0,171.37,171.97,170.51,170.78,10893.0
2019-06-19 09:35:00,170.75,170.98,170.39,170.39,4379.0,170.75,170.98,170.39,170.39,4379.0
2019-06-19 09:40:00,169.91,170.39,169.73,170.39,1300.0,169.91,170.39,169.73,170.39,1300.0
2019-06-19 09:45:00,170.45,170.46,168.8,169.56,23600.0,170.45,170.46,168.8,169.56,23600.0
2019-06-19 09:50:00,169.58,170.34,169.57,170.01,10003.0,169.58,170.34,169.57,170.01,10003.0
2019-06-19 09:55:00,170.17,170.21,169.76,170.02,7882.0,170.17,170.21,169.76,170.02,7882.0
2019-06-19 10:00:00,170.22,170.59,170.16,170.59,3927.0,170.22,170.59,170.16,170.59,3927.0
2019-06-19 10:05:00,170.52,171.01,170.44,170.99,2184.0,170.52,171.01,170.44,170.99,2184.0
2019-06-19 10:10:00,171.0,171.0,170.3,170.46,1827.0,171.0,171.0,170.3,170.46,1827.0
2019-06-19 10:15:00,170.44,170.57,170.32,170.55,3100.0,170.44,170.57,170.32,170.55,3100.0
2019-06-19 10:20:00,170.34,170.43,169.84,169.84,2242.0,170.34,170.43,169.84,169.84,2242.0
2019-06-19 10:25:00,169.79,170.17,169.79,170.16,2826.0,169.79,170.17,169.79,170.16,2826.0
2019-06-19 10:30:00,170.03,170.17,169.93,170.06,5301.0,170.03,170.17,169.93,170.06,5301.0
2019-06-19 10:35:00,170.06,170.16,170.0,170.06,5628.0,170.06,170.16,170.0,170.06,5628.0
2019-06-19 10:40:00,170.17,170.43,169.98,170.43,5717.0,170.17,170.43,169.98,170.43,5717.0
2019-06-19 10:45:00,170.4,170.48,170.05,170.28,4250.0,170.4,170.48,170.05,170.28,4250.0
2019-06-19 10:50:00,170.17,170.29,170.16,170.29,634.0,170.17,170.29,170.16,170.29,634.0
2019-06-19 10:55:00,170.17,170.17,169.94,169.96,2605.0,170.17,170.17,169.94,169.96,2605.0
2019-06-19 11:00:00,169.96,170.12,169.89,170.12,3113.0,169.96,170.12,169.89,170.12,3113.0
2019-06-19 11:05:00,170.14,170.17,170.05,170.06,2508.0,170.14,170.17,170.05,170.06,2508.0
2019-06-19 11:10:00,170.11,170.3,170.0,170.25,4805.0,170.11,170.3,170.0,170.25,4805.0
2019-06-19 11:15:00,170.15,170.23,170.06,170.06,4315.0,170.15,170.23,170.06,170.06,4315.0
2019-06-19 11:20:00,170.05,170.18,169.99,170.17,1744.0,170.05,170.18,169.99,170.17,1744.0
2019-06-19 11:25:00,170.23,170.34,170.1,170.19,3483.0,170.23,170.34,170.1,170.19,3483.0
2019-06-19 11:30:00,170.18,170.23,170.0,170.0,900.0,170.18,170.23,170.0,170.0,900.0
2019-06-19 11:35:00,169.96,170.22,169.92,169.99,8604.0,169.96,170.22,169.92,169.99,8604.0
2019-06-19 11:40:00,170.16,170.18,170.16,170.18,400.0,170.16,170.18,170.16,170.18,400.0
2019-06-19 11:45:00,170.16,170.16,169.86,169.86,2250.0,170.16,170.16,169.86,169.86,2250.0
2019-06-19 11:50:00,169.87,169.87,169.62,169.62,2267.0,169.87,169.87,169.62,169.62,2267.0
2019-06-19 11:55:00,169.64,169.99,169.63,169.91,5869.0,169.64,169.99,169.63,169.91,5869.0
2019-06-19 12:00:00,169.91,169.93,169.71,169.78,6348.0,169.91,169.93,169.71,169.78,6348.0
2019-06-19 12:05:00,169.83,169.83,169.65,169.68,4965.0,169.83,169.83,169.65,169.68,4965.0
2019-06-19 12:10:00,169.78,170.12,169.78,169.98,3666.0,169.78,170.12,169.78,169.98,3666.0
2019-06-19 12:15:00,169.96,170.14,169.95,170.0,2562.0,169.96,170.14,169.95,170.0,2562.0
2019-06-19 12:20:00,170.03,170.06,169.99,170.01,1029.0,170.03,170.06,169.99,170.01,1029.0
2019-06-19 12:25:00,170.07,170.07,169.88,170.07,5703.0,170.07,170.07,169.88,170.07,5703.0
2019-06-19 12:30:00,170.01,170.02,169.92,169.92,4340.0,170.01,170.02,169.92,169.92,4340.0
2019-06-19 12:35:00,169.93,169.93,169.61,169.7,4450.0,169.93,169.93,169.61,169.7,4450.0
2019-06-19 12:40:00,169.69,169.74,169.6,169.62,900.0,169.69,169.74,169.6,169.62,900.0
2019-06-19 12:45:00,169.59,170.0,169.59,169.95,1956.0,169.59,170.0,169.59,169.95,1956.0
2019-06-19 12:50:00,169.95,169.99,169.86,169.88,1983.0,169.95,169.99,169.86,169.88,1983.0
2019-06-19 12:55:00,170.0,170.0,169.88,169.88,900.0,170.0,170.0,169.88,169.88,900.0
2019-06-19 13:00:00,170.0,170.0,169.87,169.87,2594.0,170.0,170.0,169.87,169.87,2594.0
2019-06-19 13:05:00,169.79,169.92,169.72,169.9,2273.0,169.79,169.92,169.72,169.9,2273.0
2019-06-19 13:10:00,169.93,169.93,169.73,169.74,1100.0,169.93,169.93,169.73,169.74,1100.0
2019-06-19 13:15:00,169.78,169.88,169.77,169.88,1179.0,169.78,169.88,169.77,169.88,1179.0
2019-06-19 13:20:00,169.88,169.97,169.85,169.85,1600.0,169.88,169.97,169.85,169.85,1600.0
2019-06-19 13:25:00,169.91,169.97,169.84,169.85,1300.0,169.91,169.97,169.84,169.85,1300.0
2019-06-19 13:30:00,169.95,169.95,169.83,169.88,1564.0,169.95,169.95,169.83,169.88,1564.0
2019-06-19 13:35:00,169.93,169.97,169.89,169.9,2180.0,169.93,169.97,169.89,169.9,2180.0
2019-06-19 13:40:00,169.96,169.96,169.79,169.79,3634.0,169.96,169.96,169.79,169.79,3634.0
2019-06-19 13:45:00,169.78,169.88,169.78,169.85,4790.0,169.78,169.88,169.78,169.85,4790.0
2019-06-19 13:50:00,169.84,170.01,169.83,169.89,6013.0,169.84,170.01,169.83,169.89,6013.0
2019-06-19 13:55:00,169.83,169.93,169.83,169.93,3653.0,169.83,169.93,169.83,169.93,3653.0
2019-06-19 14:00:00,170.27,170.49,170.2,170.4,5463.0,170.27,170.49,170.2,170.4,5463.0
2019-06-19 14:05:00,170.51,170.51,170.33,170.36,1700.0,170.51,170.51,170.33,170.36,1700.0
2019-06-19 14:10:00,170.4,170.4,170.2,170.24,3286.0,170.4,170.4,170.2,170.24,3286.0
2019-06-19 14:15:00,170.24,170.37,170.18,170.3,5972.0,170.24,170.37,170.18,170.3,5972.0
2019-06-19 14:20:00,170.25,170.28,170.05,170.09,3000.0,170.25,170.28,170.05,170.09,3000.0
2019-06-19 14:25:00,170.12,170.73,170.11,170.73,7550.0,170.12,170.73,170.11,170.73,7550.0
2019-06-19 14:30:00,170.74,171.27,170.74,171.04,2000.0,170.74,171.27,170.74,171.04,2000.0
2019-06-19 14:35:00,170.98,171.02,170.79,170.83,3020.0,170.98,171.02,170.79,170.83,3020.0
2019-06-19 14:40:00,170.71,170.77,170.6,170.64,4951.0,170.71,170.77,170.6,170.64,4951.0
2019-06-19 14:45:00,170.78,170.85,170.66,170.82,1418.0,170.78,170.85,170.66,170.82,1418.0
2019-06-19 14:50:00,170.82,170.83,170.46,170.62,13555.0,170.82,170.83,170.46,170.62,13555.0
2019-06-19 14:55:00,170.75,170.75,170.59,170.63,2700.0,170.75,170.75,170.59,170.63,2700.0
2019-06-19 15:00:00,170.63,170.67,170.39,170.62,9451.0,170.63,170.67,170.39,170.62,9451.0
2019-06-19 15:05:00,170.62,170.62,170.28,170.44,5368.0,170.62,170.62,170.28,170.44,5368.0
2019-06-19 15:10:00,170.44,170.72,170.44,170.56,13054.0,170.44,170.72,170.44,170.56,13054.0
2019-06-19 15:15:00,170.63,170.78,170.48,170.78,6667.0,170.63,170.78,170.48,170.78,6667.0
2019-06-19 15:20:00,170.79,170.85,170.64,170.65,3032.0,170.79,170.85,170.64,170.65,3032.0
2019-06-19 15:25:00,170.81,170.98,170.79,170.95,5339.0,170.81,170.98,170.79,170.95,5339.0
2019-06-19 15:30:00,170.93,171.25,170.93,171.2,9328.0,170.93,171.25,170.93,171.2,9328.0
2019-06-19 15:35:00,171.11,171.11,170.76,170.76,6962.0,171.11,171.11,170.76,170.76,6962.0
2019-06-19 15:40:00,170.8,171.09,170.76,170.89,7256.0,170.8,171.09,170.76,170.89,7256.0
2019-06-19 15:45:00,170.86,171.24,170.83,171.06,17544.0,170.86,171.24,170.83,171.06,17544.0
2019-06-19 15:50:00,171.12,171.49,171.0,171.29,12326.0,171.12,171.49,171.0,171.29,12326.0
2019-06-19 15:55:00,171.29,171.35,170.94,170.94,18813.0,171.29,171.35,170.94,170.94,18813.0
2019-06-20 09:30:00,171.42,172.67,171.42,172.66,19241.0,171.42,172.67,171.42,172.66,19241.0
2019-06-20 09:35:00,172.58,172.72,172.38,172.48,3400.0,172.58,172.72,172.38,172.48,3400.0
2019-06-20 09:40:00,172.49,172.91,172.32,172.88,14275.0,172.49,172.91,172.32,172.88,14275.0
2019-06-20 09:45:00,173.03,173.37,172.99,173.07,5808.0,173.03,173.37,172.99,173.07,5808.0
2019-06-20 09:50:00,173.33,173.92,173.28,173.68,6067.0,173.33,173.92,173.28,173.68,6067.0
2019-06-20 09:55:00,173.67,173.92,172.86,172.86,6273.0,173.67,173.92,172.86,172.86,6273.0
2019-06-20 10:00:00,173.04,173.08,172.4,172.85,11887.0,173.04,173.08,172.4,172.85,11887.0
2019-06-20 10:05:00,172.73,172.73,172.5,172.5,500.0,172.73,172.73,172.5,172.5,500.0
2019-06-20 10:10:00,172.39,172.77,172.39,172.76,1400.0,172.39,172.77,172.39,172.76,1400.0
2019-06-20 10:15:00,172.5,172.71,172.4,172.56,4183.0,172.5,172.71,172.4,172.56,4183.0
2019-06-20 10:20:00,172.43,172.56,172.36,172.55,4125.0,172.43,172.56,172.36,172.55,4125.0
2019-06-20 10:25:00,172.43,173.07,172.43,172.69,3649.0,172.43,173.07,172.43,172.69,3649.0
2019-06-20 10:30:00,172.7,172.74,172.45,172.45,1070.0,172.7,172.74,172.45,172.45,1070.0
2019-06-20 10:35:00,172.45,172.51,172.31,172.42,4639.0,172.45,172.51,172.31,172.42,4639.0
2019-06-20 10:40:00,172.52,172.71,172.48,172.71,2000.0,172.52,172.71,172.48,172.71,2000.0
2019-06-20 10:45:00,172.6,172.96,172.57,172.96,2025.0,172.6,172.96,172.57,172.96,2025.0
2019-06-20 10:50:00,172.84,172.98,172.73,172.98,9827.0,172.84,172.98,172.73,172.98,9827.0
2019-06-20 10:55:00,173.02,173.13,172.94,173.13,3960.0,173.02,173.13,172.94,173.13,3960.0
2019-06-20 11:00:00,173.17,173.17,172.41,172.41,4182.0,173.17,173.17,172.41,172.41,4182.0
2019-06-20 11:05:00,172.48,172.5,172.34,172.39,3707.0,172.48,172.5,172.34,172.39,3707.0
2019-06-20 11:10:00,172.28,172.55,172.28,172.46,5709.0,172.28,172.55,172.28,172.46,5709.0
2019-06-20 11:15:00,172.46,172.6,172.42,172.56,8726.0,172.46,172.6,172.42,172.56,8726.0
2019-06-20 11:20:00,172.66,172.66,172.17,172.29,5951.0,172.66,172.66,172.17,172.29,5951.0
2019-06-20 11:25:00,172.26,172.4,172.08,172.08,2796.0,172.26,172.4,172.08,172.08,2796.0
2019-06-20 11:30:00,171.98,172.02,171.19,171.19,5675.0,171.98,172.02,171.19,171.19,5675.0
2019-06-20 11:35:00,171.25,171.42,171.12,171.15,3022.0,171.25,171.42,171.12,171.15,3022.0
2019-06-20 11:40:00,171.22,171.42,171.09,171.4,3460.0,171.22,171.42,171.09,171.4,3460.0
2019-06-20 11:45:00,171.53,171.53,171.34,171.53,1600.0,171.53,171.53,171.34,171.53,1600.0
2019-06-20 11:50:00,171.6,171.6,171.45,171.47,1193.0,171.6,171.6,171.45,171.47,1193.0
2019-06-20 11:55:00,171.6,171.7,171.54,171.65,3861.0,171.6,171.7,171.54,171.65,3861.0
2019-06-20 12:00:00,171.65,171.72,171.46,171.59,1564.0,171.65,171.72,171.46,171.59,1564.0
2019-06-20 12:05:00,171.74,171.95,171.73,171.9,5007.0,171.74,171.95,171.73,171.9,5007.0
2019-06-20 12:10:00,171.91,171.95,171.42,171.43,11900.0,171.91,171.95,171.42,171.43,11900.0
2019-06-20 12:15:00,171.5,171.65,171.42,171.5,3998.0,171.5,171.65,171.42,171.5,3998.0
2019-06-20 12:20:00,171.58,172.08,171.58,172.08,1000.0,171.58,172.08,171.58,172.08,1000.0
2019-06-20 12:25:00,172.19,172.3,172.13,172.3,317.0,172.19,172.3,172.13,172.3,317.0
2019-06-20 12:30:00,172.16,172.44,172.16,172.24,2586.0,172.16,172.44,172.16,172.24,2586.0
2019-06-20 12:35:00,172.28,172.28,171.78,172.0,1300.0,172.28,172.28,171.78,172.0,1300.0
2019-06-20 12:40:00,171.94,172.28,171.94,172.28,2137.0,171.94,172.28,171.94,172.28,2137.0
2019-06-20 12:45:00,172.3,172.35,172.2,172.2,800.0,172.3,172.35,172.2,172.2,800.0
2019-06-20 12:50:00,172.29,172.32,172.16,172.23,958.0,172.29,172.32,172.16,172.23,958.0
2019-06-20 12:55:00,172.19,172.55,172.14,172.48,2280.0,172.19,172.55,172.14,172.48,2280.0
2019-06-20 13:00:00,172.48,172.52,172.43,172.43,1382.0,172.48,172.52,172.43,172.43,1382.0
2019-06-20 13:05:00,172.49,172.55,172.43,172.43,1750.0,172.49,172.55,172.43,172.43,1750.0
2019-06-20 13:10:00,172.43,172.49,172.39,172.48,2628.0,172.43,172.49,172.39,172.48,2628.0
2019-06-20 13:15:00,172.43,172.5,172.4,172.48,3100.0,172.43,172.5,172.4,172.48,3100.0
2019-06-20 13:20:00,172.48,172.48,172.26,172.45,2280.0,172.48,172.48,172.26,172.45,2280.0
2019-06-20 13:25:00,172.48,172.48,172.48,172.48,300.0,172.48,172.48,172.48,172.48,300.0
2019-06-20 13:30:00,172.46,172.56,172.17,172.17,3763.0,172.46,172.56,172.17,172.17,3763.0
2019-06-20 13:35:00,172.09,172.28,172.09,172.14,800.0,172.09,172.28,172.09,172.14,800.0
2019-06-20 13:40:00,172.19,172.22,172.14,172.17,1966.0,172.19,172.22,172.14,172.17,1966.0
2019-06-20 13:45:00,172.19,172.36,172.14,172.36,4488.0,172.19,172.36,172.14,172.36,4488.0
2019-06-20 13:50:00,172.43,172.47,172.29,172.29,1774.0,172.43,172.47,172.29,172.29,1774.0
2019-06-20 13:55:00,172.25,172.41,172.23,172.38,1477.0,172.25,172.41,172.23,172.38,1477.0
2019-06-20 14:00:00,172.48,172.59,172.44,172.45,7048.0,172.48,172.59,172.44,172.45,7048.0
2019-06-20 14:05:00,172.48,172.5,172.4,172.44,4773.0,172.48,172.5,172.4,172.44,4773.0
2019-06-20 14:10:00,172.49,172.5,172.42,172.49,4991.0,172.49,172.5,172.42,172.49,4991.0
2019-06-20 14:15:00,172.49,172.71,172.44,172.71,3378.0,172.49,172.71,172.44,172.71,3378.0
2019-06-20 14:20:00,172.72,172.88,172.62,172.77,1902.0,172.72,172.88,172.62,172.77,1902.0
2019-06-20 14:25:00,172.91,173.1,172.9,173.08,3200.0,172.91,173.1,172.9,173.08,3200.0
2019-06-20 14:30:00,173.02,173.16,173.01,173.03,3400.0,173.02,173.16,173.01,173.03,3400.0
2019-06-20 14:35:00,173.01,173.14,173.0,173.02,1200.0,173.01,173.14,173.0,173.02,1200.0
2019-06-20 14:40:00,173.1,173.27,173.1,173.17,8000.0,173.1,173.27,173.1,173.17,8000.0
2019-06-20 14:45:00,173.17,173.21,173.09,173.09,2860.0,173.17,173.21,173.09,173.09,2860.0
2019-06-20 14:50:00,173.08,173.16,172.95,173.15,2342.0,173.08,173.16,172.95,173.15,2342.0
2019-06-20 14:55:00,173.12,173.27,173.12,173.24,1778.0,173.12,173.27,173.12,173.24,1778.0
2019-06-20 15:00:00,173.22,173.31,173.14,173.31,8258.0,173.22,173.31,173.14,173.31,8258.0
2019-06-20 15:05:00,173.36,173.36,173.24,173.32,3869.0,173.36,173.36,173.24,173.32,3869.0
2019-06-20 15:10:00,173.25,173.3,173.17,173.21,4122.0,173.25,173.3,173.17,173.21,4122.0
2019-06-20 15:15:00,173.16,173.34,173.16,173.3,8195.0,173.16,173.34,173.16,173.3,8195.0
2019-06-20 15:20:00,173.26,173.26,172.97,173.0,6800.0,173.26,173.26,172.97,173.0,6800.0
2019-06-20 15:25:00,173.02,173.22,172.99,173.13,4600.0,173.02,173.22,172.99,173.13,4600.0
2019-06-20 15:30:00,173.19,173.19,173.04,173.13,3650.0,173.19,173.19,173.04,173.13,3650.0
2019-06-20 15:35:00,173.09,173.38,173.07,173.31,8634.0,173.09,173.38,173.07,173.31,8634.0
2019-06-20 15:40:00,173.32,173.48,173.28,173.4,6967.0,173.32,173.48,173.28,173.4,6967.0
2019-06-20 15:45:00,173.42,173.69,173.37,173.69,9868.0,173.42,173.69,173.37,173.69,9868.0
2019-06-20 15:50:00,173.66,173.66,173.24,173.27,22041.0,173.66,173.66,173.24,173.27,22041.0
2019-06-20 15:55:00,173.27,173.62,173.25,173.44,44000.0,173.27,173.62,173.25,173.44,44000.0
2019-06-21 09:30:00,173.2,173.65,172.26,172.27,10733.0,173.2,173.65,172.26,172.27,10733.0
2019-06-21 09:35:00,172.97,173.28,172.75,172.98,6850.0,172.97,173.28,172.75,172.98,6850.0
2019-06-21 09:40:00,173.0,173.26,172.51,172.51,6829.0,173.0,173.26,172.51,172.51,6829.0
2019-06-21 09:45:00,172.71,172.76,172.05,172.76,1715.0,172.71,172.76,172.05,172.76,1715.0
2019-06-21 09:50:00,172.4,172.63,172.12,172.21,2200.0,172.4,172.63,172.12,172.21,2200.0
2019-06-21 09:55:00,172.8,172.8,172.79,172.8,109.0,172.8,172.8,172.79,172.8,109.0
2019-06-21 10:00:00,172.79,173.09,172.72,172.88,2200.0,172.79,173.09,172.72,172.88,2200.0
2019-06-21 10:05:00,172.99,173.41,172.82,173.0,2500.0,172.99,173.41,172.82,173.0,2500.0
2019-06-21 10:10:00,173.09,173.2,172.68,173.07,4951.0,173.09,173.2,172.68,173.07,4951.0
2019-06-21 10:15:00,173.07,173.14,172.7,172.88,21877.0,173.07,173.14,172.7,172.88,21877.0
2019-06-21 10:20:00,172.88,173.11,172.85,173.03,2656.0,172.88,173.11,172.85,173.03,2656.0
2019-06-21 10:25:00,172.97,173.01,172.78,173.0,2070.0,172.97,173.01,172.78,173.0,2070.0
2019-06-21 10:30:00,172.89,173.02,172.87,173.02,1126.0,172.89,173.02,172.87,173.02,1126.0
2019-06-21 10:35:00,172.94,173.17,172.84,173.03,8799.0,172.94,173.17,172.84,173.03,8799.0
2019-06-21 10:40:00,172.98,173.29,172.85,173.29,3865.0,172.98,173.29,172.85,173.29,3865.0
2019-06-21 10:45:00,173.33,173.35,173.05,173.25,2145.0,173.33,173.35,173.05,173.25,2145.0
2019-06-21 10:50:00,173.16,173.24,173.09,173.14,2236.0,173.16,173.24,173.09,173.14,2236.0
2019-06-21 10:55:00,173.06,173.09,172.82,172.82,5300.0,173.06,173.09,172.82,172.82,5300.0
2019-06-21 11:00:00,172.82,173.03,172.73,172.96,4300.0,172.82,173.03,172.73,172.96,4300.0
2019-06-21 11:05:00,173.31,173.57,173.28,173.41,1899.0,173.31,173.57,173.28,173.41,1899.0
2019-06-21 11:10:00,173.5,173.5,173.12,173.32,5518.0,173.5,173.5,173.12,173.32,5518.0
2019-06-21 11:15:00,173.18,173.63,173.14,173.59,2100.0,173.18,173.63,173.14,173.59,2100.0
2019-06-21 11:20:00,173.64,173.86,173.64,173.78,2624.0,173.64,173.86,173.64,173.78,2624.0
2019-06-21 11:25:00,173.66,173.8,173.54,173.54,2305.0,173.66,173.8,173.54,173.54,2305.0
2019-06-21 11:30:00,173.44,173.49,173.33,173.39,1900.0,173.44,173.49,173.33,173.39,1900.0
2019-06-21 11:35:00,173.44,173.5,173.32,173.46,2962.0,173.44,173.5,173.32,173.46,2962.0
2019-06-21 11:40:00,173.42,173.51,173.34,173.36,3703.0,173.42,173.51,173.34,173.36,3703.0
2019-06-21 11:45:00,173.43,173.45,173.16,173.16,2000.0,173.43,173.45,173.16,173.16,2000.0
2019-06-21 11:50:00,173.14,173.3,173.14,173.25,3501.0,173.14,173.3,173.14,173.25,3501.0
2019-06-21 11:55:00,173.26,173.53,173.23,173.39,3210.0,173.26,173.53,173.23,173.39,3210.0
2019-06-21 12:00:00,173.36,173.69,173.35,173.65,3614.0,173.36,173.69,173.35,173.65,3614.0
2019-06-21 12:05:00,173.69,173.77,173.65,173.72,2800.0,173.69,173.77,173.65,173.72,2800.0
2019-06-21 12:10:00,173.84,173.84,173.59,173.59,1900.0,173.84,173.84,173.59,173.59,1900.0
2019-06-21 12:15:00,173.56,173.64,173.23,173.35,42111.0,173.56,173.64,173.23,173.35,42111.0
2019-06-21 12:20:00,173.4,174.05,173.4,174.05,5189.0,173.4,174.05,173.4,174.05,5189.0
2019-06-21 12:25:00,174.09,174.21,174.03,174.14,2792.0,174.09,174.21,174.03,174.14,2792.0
2019-06-21 12:30:00,174.18,174.21,173.95,173.95,1600.0,174.18,174.21,173.95,173.95,1600.0
2019-06-21 12:35:00,174.0,174.2,173.91,174.2,3553.0,174.0,174.2,173.91,174.2,3553.0
2019-06-21 12:40:00,174.12,174.2,174.08,174.08,700.0,174.12,174.2,174.08,174.08,700.0
2019-06-21 12:45:00,174.21,174.24,174.13,174.19,1600.0,174.21,174.24,174.13,174.19,1600.0
2019-06-21 12:50:00,174.08,174.16,173.95,174.08,51254.0,174.08,174.16,173.95,174.08,51254.0
2019-06-21 12:55:00,174.08,174.08,173.68,173.72,3599.0,174.08,174.08,173.68,173.72,3599.0
2019-06-21 13:00:00,173.7,173.87,173.65,173.87,2435.0,173.7,173.87,173.65,173.87,2435.0
2019-06-21 13:05:00,173.88,174.17,173.85,174.13,3609.0,173.88,174.17,173.85,174.13,3609.0
2019-06-21 13:10:00,174.07,174.15,173.86,173.94,10001.0,174.07,174.15,173.86,173.94,10001.0
2019-06-21 13:15:00,173.95,174.09,173.91,174.09,3662.0,173.95,174.09,173.91,174.09,3662.0
2019-06-21 13:20:00,174.12,174.16,174.01,174.15,5440.0,174.12,174.16,174.01,174.15,5440.0
2019-06-21 13:25:00,174.25,174.67,174.25,174.67,3100.0,174.25,174.67,174.25,174.67,3100.0
2019-06-21 13:30:00,174.68,174.69,174.36,174.36,5395.0,174.68,174.69,174.36,174.36,5395.0
2019-06-21 13:35:00,174.4,174.53,174.18,174.53,3724.0,174.4,174.53,174.18,174.53,3724.0
2019-06-21 13:40:00,174.52,174.65,174.33,174.55,5521.0,174.52,174.65,174.33,174.55,5521.0
2019-06-21 13:45:00,174.56,174.76,174.53,174.73,5185.0,174.56,174.76,174.53,174.73,5185.0
2019-06-21 13:50:00,174.83,174.93,174.74,174.93,1600.0,174.83,174.93,174.74,174.93,1600.0
2019-06-21 13:55:00,174.91,175.21,174.84,175.21,2193.0,174.91,175.21,174.84,175.21,2193.0
2019-06-21 14:00:00,175.31,175.31,175.0,175.0,1790.0,175.31,175.31,175.0,175.0,1790.0
2019-06-21 14:05:00,175.01,175.08,174.93,175.0,4220.0,175.01,175.08,174.93,175.0,4220.0
2019-06-21 14:10:00,175.15,175.15,175.07,175.14,1100.0,175.15,175.15,175.07,175.14,1100.0
2019-06-21 14:15:00,175.06,175.2,175.06,175.2,3073.0,175.06,175.2,175.06,175.2,3073.0
2019-06-21 14:20:00,175.24,175.28,175.15,175.21,1900.0,175.24,175.28,175.15,175.21,1900.0
2019-06-21 14:25:00,175.2,175.33,175.2,175.33,2720.0,175.2,175.33,175.2,175.33,2720.0
2019-06-21 14:30:00,175.26,175.33,175.01,175.19,1400.0,175.26,175.33,175.01,175.19,1400.0
2019-06-21 14:35:00,175.22,175.29,175.14,175.25,2697.0,175.22,175.29,175.14,175.25,2697.0
2019-06-21 14:40:00,175.25,175.38,175.03,175.03,2715.0,175.25,175.38,175.03,175.03,2715.0
2019-06-21 14:45:00,175.13,175.38,175.05,175.36,3349.0,175.13,175.38,175.05,175.36,3349.0
2019-06-21 14:50:00,175.36,175.88,175.32,175.77,11730.0,175.36,175.88,175.32,175.77,11730.0
2019-06-21 14:55:00,175.84,175.9,175.47,175.47,4239.0,175.84,175.9,175.47,175.47,4239.0
2019-06-21 15:00:00,175.43,175.7,175.4,175.64,4363.0,175.43,175.7,175.4,175.64,4363.0
2019-06-21 15:05:00,175.57,175.77,175.42,175.72,4400.0,175.57,175.77,175.42,175.72,4400.0
2019-06-21 15:10:00,175.72,175.73,175.31,175.31,5180.0,175.72,175.73,175.31,175.31,5180.0
2019-06-21 15:15:00,175.22,175.32,174.86,174.86,4600.0,175.22,175.32,174.86,174.86,4600.0
2019-06-21 15:20:00,174.74,174.82,174.7,174.78,6060.0,174.74,174.82,174.7,174.78,6060.0
2019-06-21 15:25:00,174.82,174.87,174.72,174.72,2200.0,174.82,174.87,174.72,174.72,2200.0
2019-06-21 15:30:00,174.7,174.75,174.49,174.53,4983.0,174.7,174.75,174.49,174.53,4983.0
2019-06-21 15:35:00,174.53,174.82,174.22,174.25,10716.0,174.53,174.82,174.22,174.25,10716.0
2019-06-21 15:40:00,174.31,174.8,174.31,174.67,20666.0,174.31,174.8,174.31,174.67,20666.0
2019-06-21 15:45:00,174.59,174.7,174.41,174.44,9669.0,174.59,174.7,174.41,174.44,9669.0
2019-06-21 15:50:00,174.41,174.78,174.39,174.71,16416.0,174.41,174.78,174.39,174.71,16416.0
2019-06-21 15:55:00,174.65,175.0,174.51,174.74,57834.0,174.65,175.0,174.51,174.74,57834.0
2019-06-24 09:30:00,174.59,174.81,173.56,174.81,18824.0,174.59,174.81,173.56,174.81,18824.0
2019-06-24 09:35:00,174.72,175.42,174.54,174.66,10298.0,174.72,175.42,174.54,174.66,10298.0
2019-06-24 09:40:00,174.85,174.85,174.6,174.72,1317.0,174.85,174.85,174.6,174.72,1317.0
2019-06-24 09:45:00,174.72,174.77,174.42,174.5,700.0,174.72,174.77,174.42,174.5,700.0
2019-06-24 09:50:00,174.5,174.68,174.5,174.68,1300.0,174.5,174.68,174.5,174.68,1300.0
2019-06-24 09:55:00,174.63,174.89,174.43,174.5,33202.0,174.63,174.89,174.43,174.5,33202.0
2019-06-24 10:00:00,174.42,174.42,173.94,174.0,5817.0,174.42,174.42,173.94,174.0,5817.0
2019-06-24 10:05:00,174.0,174.4,173.9,174.28,4466.0,174.0,174.4,173.9,174.28,4466.0
2019-06-24 10:10:00,174.43,174.78,174.43,174.54,2400.0,174.43,174.78,174.43,174.54,2400.0
2019-06-24 10:15:00,174.69,174.69,174.43,174.43,1000.0,174.69,174.69,174.43,174.43,1000.0
2019-06-24 10:20:00,174.25,174.39,174.15,174.15,400.0,174.25,174.39,174.15,174.15,400.0
2019-06-24 10:25:00,174.24,174.31,174.09,174.09,1621.0,174.24,174.31,174.09,174.09,1621.0
2019-06-24 10:30:00,174.1,174.12,173.97,174.05,1100.0,174.1,174.12,173.97,174.05,1100.0
2019-06-24 10:35:00,174.05,174.05,173.77,173.86,2000.0,174.05,174.05,173.77,173.86,2000.0
2019-06-24 10:40:00,173.74,173.86,173.69,173.8,2164.0,173.74,173.86,173.69,173.8,2164.0
2019-06-24 10:45:00,173.89,174.05,173.73,173.73,16214.0,173.89,174.05,173.73,173.73,16214.0
2019-06-24 10:50:00,173.8,173.86,173.68,173.68,1400.0,173.8,173.86,173.68,173.68,1400.0
2019-06-24 10:55:00,173.75,173.85,173.7,173.78,1565.0,173.75,173.85,173.7,173.78,1565.0
2019-06-24 11:00:00,173.82,173.83,173.7,173.75,2400.0,173.82,173.83,173.7,173.75,2400.0
2019-06-24 11:05:00,173.8,173.98,173.78,173.93,3000.0,173.8,173.98,173.78,173.93,3000.0
2019-06-24 11:10:00,174.1,174.14,174.02,174.03,1900.0,174.1,174.14,174.02,174.03,1900.0
2019-06-24 11:15:00,173.94,174.0,173.63,173.71,10395.0,173.94,174.0,173.63,173.71,10395.0
2019-06-24 11:20:00,173.61,173.91,173.61,173.89,10687.0,173.61,173.91,173.61,173.89,10687.0
2019-06-24 11:25:00,173.89,174.21,173.87,174.1,6661.0,173.89,174.21,173.87,174.1,6661.0
2019-06-24 11:30:00,174.01,174.12,173.95,174.03,2706.0,174.01,174.12,173.95,174.03,2706.0
2019-06-24 11:35:00,174.04,174.18,173.94,174.1,8463.0,174.04,174.18,173.94,174.1,8463.0
2019-06-24 11:40:00,174.06,174.06,173.93,173.95,9881.0,174.06,174.06,173.93,173.95,9881.0
2019-06-24 11:45:00,173.93,174.03,173.93,173.94,1900.0,173.93,174.03,173.93,173.94,1900.0
2019-06-24 11:50:00,173.95,174.03,173.61,173.73,4949.0,173.95,174.03,173.61,173.73,4949.0
2019-06-24 11:55:00,173.66,173.66,173.25,173.5,11211.0,173.66,173.66,173.25,173.5,11211.0
2019-06-24 12:00:00,173.38,173.59,173.38,173.47,2038.0,173.38,173.59,173.38,173.47,2038.0
2019-06-24 12:05:00,173.53,173.53,173.18,173.25,1650.0,173.53,173.53,173.18,173.25,1650.0
2019-06-24 12:10:00,173.21,173.65,173.15,173.65,10032.0,173.21,173.65,173.15,173.65,10032.0
2019-06-24 12:15:00,173.66,173.79,173.58,173.77,7928.0,173.66,173.79,173.58,173.77,7928.0
2019-06-24 12:20:00,173.8,174.02,173.77,173.81,7967.0,173.8,174.02,173.77,173.81,7967.0
2019-06-24 12:25:00,173.83,174.09,173.67,174.0,3303.0,173.83,174.09,173.67,174.0,3303.0
2019-06-24 12:30:00,173.99,174.11,173.84,173.95,3343.0,173.99,174.11,173.84,173.95,3343.0
2019-06-24 12:35:00,173.93,174.03,173.87,173.94,7880.0,173.93,174.03,173.87,173.94,7880.0
2019-06-24 12:40:00,173.78,174.07,173.78,174.04,5544.0,173.78,174.07,173.78,174.04,5544.0
2019-06-24 12:45:00,174.03,174.03,173.86,173.86,4949.0,174.03,174.03,173.86,173.86,4949.0
2019-06-24 12:50:00,173.86,173.99,173.86,173.92,3250.0,173.86,173.99,173.86,173.92,3250.0
2019-06-24 12:55:00,173.9,174.18,173.9,174.18,2923.0,173.9,174.18,173.9,174.18,2923.0
2019-06-24 13:00:00,174.2,174.42,174.12,174.3,3307.0,174.2,174.42,174.12,174.3,3307.0
2019-06-24 13:05:00,174.26,174.26,174.14,174.22,700.0,174.26,174.26,174.14,174.22,700.0
2019-06-24 13:10:00,174.17,174.41,174.16,174.41,4200.0,174.17,174.41,174.16,174.41,4200.0
2019-06-24 13:15:00,174.41,174.41,174.19,174.28,4227.0,174.41,174.41,174.19,174.28,4227.0
2019-06-24 13:20:00,174.19,174.34,174.18,174.19,5072.0,174.19,174.34,174.18,174.19,5072.0
2019-06-24 13:25:00,174.08,174.34,174.08,174.34,687.0,174.08,174.34,174.08,174.34,687.0
2019-06-24 13:30:00,174.22,174.27,174.09,174.12,1756.0,174.22,174.27,174.09,174.12,1756.0
2019-06-24 13:35:00,174.18,174.5,174.17,174.36,4340.0,174.18,174.5,174.17,174.36,4340.0
2019-06-24 13:40:00,174.41,174.44,174.17,174.17,3126.0,174.41,174.44,174.17,174.17,3126.0
2019-06-24 13:45:00,174.12,174.18,174.04,174.1,1102.0,174.12,174.18,174.04,174.1,1102.0
2019-06-24 13:50:00,174.08,174.14,174.04,174.08,1600.0,174.08,174.14,174.04,174.08,1600.0
2019-06-24 13:55:00,174.1,174.19,174.08,174.11,1585.0,174.1,174.19,174.08,174.11,1585.0
2019-06-24 14:00:00,174.13,174.22,174.08,174.08,1859.0,174.13,174.22,174.08,174.08,1859.0
2019-06-24 14:05:00,174.07,174.19,174.07,174.12,2200.0,174.07,174.19,174.07,174.12,2200.0
2019-06-24 14:10:00,174.13,174.24,174.1,174.19,5800.0,174.13,174.24,174.1,174.19,5800.0
2019-06-24 14:15:00,174.2,174.27,174.18,174.27,1000.0,174.2,174.27,174.18,174.27,1000.0
2019-06-24 14:20:00,174.13,174.18,173.91,173.91,2113.0,174.13,174.18,173.91,173.91,2113.0
2019-06-24 14:25:00,173.92,174.09,173.83,174.05,16841.0,173.92,174.09,173.83,174.05,16841.0
2019-06-24 14:30:00,174.0,174.12,173.97,174.06,8676.0,174.0,174.12,173.97,174.06,8676.0
2019-06-24 14:35:00,174.01,174.11,173.94,174.04,7472.0,174.01,174.11,173.94,174.04,7472.0
2019-06-24 14:40:00,174.04,174.22,174.04,174.18,6900.0,174.04,174.22,174.04,174.18,6900.0
2019-06-24 14:45:00,174.2,174.24,174.05,174.05,7005.0,174.2,174.24,174.05,174.05,7005.0
2019-06-24 14:50:00,174.17,174.2,174.07,174.08,1500.0,174.17,174.2,174.07,174.08,1500.0
2019-06-24 14:55:00,174.13,174.29,174.13,174.13,2500.0,174.13,174.29,174.13,174.13,2500.0
2019-06-24 15:00:00,174.22,174.29,174.1,174.25,4420.0,174.22,174.29,174.1,174.25,4420.0
2019-06-24 15:05:00,174.2,174.36,174.2,174.36,6812.0,174.2,174.36,174.2,174.36,6812.0
2019-06-24 15:10:00,174.38,174.4,174.22,174.31,4909.0,174.38,174.4,174.22,174.31,4909.0
2019-06-24 15:15:00,174.33,174.38,174.25,174.32,3700.0,174.33,174.38,174.25,174.32,3700.0
2019-06-24 15:20:00,174.28,174.39,174.21,174.26,10098.0,174.28,174.39,174.21,174.26,10098.0
2019-06-24 15:25:00,174.28,174.4,174.24,174.35,9290.0,174.28,174.4,174.24,174.35,9290.0
2019-06-24 15:30:00,174.35,174.58,174.35,174.48,5678.0,174.35,174.58,174.35,174.48,5678.0
2019-06-24 15:35:00,174.54,174.61,174.45,174.55,3817.0,174.54,174.61,174.45,174.55,3817.0
2019-06-24 15:40:00,174.6,174.95,174.52,174.94,10567.0,174.6,174.95,174.52,174.94,10567.0
2019-06-24 15:45:00,174.91,175.17,174.85,175.12,13518.0,174.91,175.17,174.85,175.12,13518.0
2019-06-24 15:50:00,175.12,175.27,174.98,175.14,32209.0,175.12,175.27,174.98,175.14,32209.0
2019-06-24 15:55:00,175.2,175.2,174.55,174.61,49644.0,175.2,175.2,174.55,174.61,49644.0
2019-06-25 09:30:00,174.6,175.52,174.41,175.43,23366.0,174.6,175.52,174.41,175.43,23366.0
2019-06-25 09:35:00,175.02,175.02,174.8,174.9,5400.0,175.02,175.02,174.8,174.9,5400.0
2019-06-25 09:40:00,174.31,174.59,174.31,174.4,4600.0,174.31,174.59,174.31,174.4,4600.0
2019-06-25 09:45:00,174.5,174.65,173.86,174.65,5144.0,174.5,174.65,173.86,174.65,5144.0
2019-06-25 09:50:00,174.68,175.03,174.68,175.0,600.0,174.68,175.03,174.68,175.0,600.0
2019-06-25 09:55:00,175.03,175.8,174.97,175.66,13721.0,175.03,175.8,174.97,175.66,13721.0
2019-06-25 10:00:00,175.61,178.74,175.61,178.74,38694.0,175.61,178.74,175.61,178.74,38694.0
2019-06-25 10:05:00,178.53,178.54,177.03,177.45,68013.0,178.53,178.54,177.03,177.45,68013.0
2019-06-25 10:10:00,177.58,177.58,176.8,176.92,7531.0,177.58,177.58,176.8,176.92,7531.0
2019-06-25 10:15:00,176.92,177.22,176.5,177.06,28081.0,176.92,177.22,176.5,177.06,28081.0
2019-06-25 10:20:00,177.02,177.16,176.52,176.61,12579.0,177.02,177.16,176.52,176.61,12579.0
2019-06-25 10:25:00,176.72,177.26,176.72,177.05,3305.0,176.72,177.26,176.72,177.05,3305.0
2019-06-25 10:30:00,176.83,176.97,176.67,176.75,6373.0,176.83,176.97,176.67,176.75,6373.0
2019-06-25 10:35:00,176.83,177.12,176.5,176.53,31473.0,176.83,177.12,176.5,176.53,31473.0
2019-06-25 10:40:00,176.44,176.85,176.15,176.55,34873.0,176.44,176.85,176.15,176.55,34873.0
2019-06-25 10:45:00,176.63,176.63,175.5,175.5,5458.0,176.63,176.63,175.5,175.5,5458.0
2019-06-25 10:50:00,175.58,175.8,175.48,175.8,7226.0,175.58,175.8,175.48,175.8,7226.0
2019-06-25 10:55:00,175.8,175.98,175.65,175.98,1693.0,175.8,175.98,175.65,175.98,1693.0
2019-06-25 11:00:00,175.87,176.16,175.54,175.91,6924.0,175.87,176.16,175.54,175.91,6924.0
2019-06-25 11:05:00,175.91,176.27,175.82,176.05,1700.0,175.91,176.27,175.82,176.05,1700.0
2019-06-25 11:10:00,176.13,176.15,175.84,175.86,1874.0,176.13,176.15,175.84,175.86,1874.0
2019-06-25 11:15:00,175.86,175.97,175.81,175.93,2139.0,175.86,175.97,175.81,175.93,2139.0
2019-06-25 11:20:00,175.98,176.15,175.9,176.12,2525.0,175.98,176.15,175.9,176.12,2525.0
2019-06-25 11:25:00,176.11,176.23,175.88,175.89,4353.0,176.11,176.23,175.88,175.89,4353.0
2019-06-25 11:30:00,175.84,176.1,175.83,175.92,7188.0,175.84,176.1,175.83,175.92,7188.0
2019-06-25 11:35:00,175.89,176.0,175.83,175.9,6287.0,175.89,176.0,175.83,175.9,6287.0
2019-06-25 11:40:00,175.98,176.07,175.86,175.99,4400.0,175.98,176.07,175.86,175.99,4400.0
2019-06-25 11:45:00,176.03,176.05,175.9,175.91,1904.0,176.03,176.05,175.9,175.91,1904.0
2019-06-25 11:50:00,175.91,176.04,175.86,175.91,11820.0,175.91,176.04,175.86,175.91,11820.0
2019-06-25 11:55:00,175.87,175.99,175.85,175.99,7557.0,175.87,175.99,175.85,175.99,7557.0
2019-06-25 12:00:00,176.0,176.16,175.97,175.97,2100.0,176.0,176.16,175.97,175.97,2100.0
2019-06-25 12:05:00,175.96,176.07,175.91,175.98,3400.0,175.96,176.07,175.91,175.98,3400.0
2019-06-25 12:10:00,175.92,176.0,175.79,175.93,4926.0,175.92,176.0,175.79,175.93,4926.0
2019-06-25 12:15:00,175.92,176.07,175.86,175.97,8271.0,175.92,176.07,175.86,175.97,8271.0
2019-06-25 12:20:00,175.94,176.03,175.94,175.98,2512.0,175.94,176.03,175.94,175.98,2512.0
2019-06-25 12:25:00,175.97,176.01,175.88,175.94,8104.0,175.97,176.01,175.88,175.94,8104.0
2019-06-25 12:30:00,175.95,176.0,175.83,175.96,8810.0,175.95,176.0,175.83,175.96,8810.0
2019-06-25 12:35:00,175.96,176.0,175.61,175.61,11484.0,175.96,176.0,175.61,175.61,11484.0
2019-06-25 12:40:00,175.36,175.41,175.12,175.12,1400.0,175.36,175.41,175.12,175.12,1400.0
2019-06-25 12:45:00,175.2,175.32,175.19,175.21,2042.0,175.2,175.32,175.19,175.21,2042.0
2019-06-25 12:50:00,175.27,175.64,175.18,175.64,13179.0,175.27,175.64,175.18,175.64,13179.0
2019-06-25 12:55:00,175.56,175.57,175.33,175.33,1700.0,175.56,175.57,175.33,175.33,1700.0
2019-06-25 13:00:00,175.41,175.6,175.16,175.32,20609.0,175.41,175.6,175.16,175.32,20609.0
2019-06-25 13:05:00,175.33,175.44,175.24,175.44,7407.0,175.33,175.44,175.24,175.44,7407.0
2019-06-25 13:10:00,175.38,175.51,175.26,175.37,4114.0,175.38,175.51,175.26,175.37,4114.0
2019-06-25 13:15:00,175.44,175.46,175.16,175.32,10308.0,175.44,175.46,175.16,175.32,10308.0
2019-06-25 13:20:00,175.38,175.41,175.24,175.34,10182.0,175.38,175.41,175.24,175.34,10182.0
2019-06-25 13:25:00,175.34,175.44,175.33,175.44,1800.0,175.34,175.44,175.33,175.44,1800.0
2019-06-25 13:30:00,175.42,175.62,175.36,175.62,3695.0,175.42,175.62,175.36,175.62,3695.0
2019-06-25 13:35:00,175.65,175.83,175.62,175.7,2021.0,175.65,175.83,175.62,175.7,2021.0
2019-06-25 13:40:00,175.61,175.68,175.58,175.58,2600.0,175.61,175.68,175.58,175.58,2600.0
2019-06-25 13:45:00,175.57,175.57,175.23,175.23,1304.0,175.57,175.57,175.23,175.23,1304.0
2019-06-25 13:50:00,175.22,175.28,175.11,175.28,7145.0,175.22,175.28,175.11,175.28,7145.0
2019-06-25 13:55:00,175.32,175.32,175.21,175.28,2905.0,175.32,175.32,175.21,175.28,2905.0
2019-06-25 14:00:00,175.28,175.36,175.17,175.36,5115.0,175.28,175.36,175.17,175.36,5115.0
2019-06-25 14:05:00,175.32,175.4,175.24,175.24,7501.0,175.32,175.4,175.24,175.24,7501.0
2019-06-25 14:10:00,175.28,175.42,175.11,175.25,9503.0,175.28,175.42,175.11,175.25,9503.0
2019-06-25 14:15:00,175.17,175.24,175.11,175.21,1400.0,175.17,175.24,175.11,175.21,1400.0
2019-06-25 14:20:00,175.21,175.21,174.95,174.98,4718.0,175.21,175.21,174.95,174.98,4718.0
2019-06-25 14:25:00,174.95,175.22,174.95,175.02,7545.0,174.95,175.22,174.95,175.02,7545.0
2019-06-25 14:30:00,175.02,175.16,174.95,175.0,19968.0,175.02,175.16,174.95,175.0,19968.0
2019-06-25 14:35:00,174.81,174.91,174.43,174.47,10494.0,174.81,174.91,174.43,174.47,10494.0
2019-06-25 14:40:00,174.47,174.56,174.23,174.56,6861.0,174.47,174.56,174.23,174.56,6861.0
2019-06-25 14:45:00,174.58,175.19,174.57,175.02,10046.0,174.58,175.19,174.57,175.02,10046.0
2019-06-25 14:50:00,174.81,174.83,174.6,174.69,3729.0,174.81,174.83,174.6,174.69,3729.0
2019-06-25 14:55:00,174.68,174.88,174.68,174.69,2806.0,174.68,174.88,174.68,174.69,2806.0
2019-06-25 15:00:00,174.75,174.76,174.61,174.65,2656.0,174.75,174.76,174.61,174.65,2656.0
2019-06-25 15:05:00,174.74,174.8,174.65,174.65,3506.0,174.74,174.8,174.65,174.65,3506.0
2019-06-25 15:10:00,174.49,174.53,174.18,174.24,2268.0,174.49,174.53,174.18,174.24,2268.0
2019-06-25 15:15:00,174.31,174.52,174.13,174.13,4534.0,174.31,174.52,174.13,174.13,4534.0
2019-06-25 15:20:00,174.13,174.57,174.13,174.57,6383.0,174.13,174.57,174.13,174.57,6383.0
2019-06-25 15:25:00,174.72,174.78,174.34,174.49,3856.0,174.72,174.78,174.34,174.49,3856.0
2019-06-25 15:30:00,174.47,174.56,174.22,174.34,3817.0,174.47,174.56,174.22,174.34,3817.0
2019-06-25 15:35:00,174.38,174.52,174.35,174.43,3215.0,174.38,174.52,174.35,174.43,3215.0
2019-06-25 15:40:00,174.46,174.46,174.21,174.21,3800.0,174.46,174.46,174.21,174.21,3800.0
2019-06-25 15:45:00,174.13,174.32,174.13,174.19,12038.0,174.13,174.32,174.13,174.19,12038.0
2019-06-25 15:50:00,174.15,174.19,173.91,174.02,80060.0,174.15,174.19,173.91,174.02,80060.0
2019-06-25 15:55:00,174.01,174.3,173.91,174.26,41135.0,174.01,174.3,173.91,174.26,41135.0
2019-06-26 09:30:00,174.87,175.76,173.88,174.63,20043.0,174.87,175.76,173.88,174.63,20043.0
2019-06-26 09:35:00,174.4,174.4,173.56,173.81,4794.0,174.4,174.4,173.56,173.81,4794.0
2019-06-26 09:40:00,173.56,173.94,173.0,173.57,6850.0,173.56,173.94,173.0,173.57,6850.0
2019-06-26 09:45:00,173.57,173.71,173.29,173.42,1730.0,173.57,173.71,173.29,173.42,1730.0
2019-06-26 09:50:00,173.19,173.19,172.91,173.1,3171.0,173.19,173.19,172.91,173.1,3171.0
2019-06-26 09:55:00,173.09,173.09,172.39,172.39,4000.0,173.09,173.09,172.39,172.39,4000.0
2019-06-26 10:00:00,172.68,172.95,172.44,172.7,14346.0,172.68,172.95,172.44,172.7,14346.0
2019-06-26 10:05:00,172.57,172.61,172.08,172.28,2600.0,172.57,172.61,172.08,172.28,2600.0
2019-06-26 10:10:00,172.04,172.2,171.85,172.2,4790.0,172.04,172.2,171.85,172.2,4790.0
2019-06-26 10:15:00,172.2,172.25,171.9,171.99,6098.0,172.2,172.25,171.9,171.99,6098.0
2019-06-26 10:20:00,171.92,172.02,171.6,171.61,5661.0,171.92,172.02,171.6,171.61,5661.0
2019-06-26 10:25:00,171.52,172.13,171.34,172.13,5533.0,171.52,172.13,171.34,172.13,5533.0
2019-06-26 10:30:00,172.3,172.51,171.87,172.47,18982.0,172.3,172.51,171.87,172.47,18982.0
2019-06-26 10:35:00,172.35,172.69,172.35,172.65,2591.0,172.35,172.69,172.35,172.65,2591.0
2019-06-26 10:40:00,172.7,172.74,172.28,172.28,10097.0,172.7,172.74,172.28,172.28,10097.0
2019-06-26 10:45:00,172.31,172.67,172.18,172.67,6904.0,172.31,172.67,172.18,172.67,6904.0
2019-06-26 10:50:00,172.75,173.09,172.65,172.65,5796.0,172.75,173.09,172.65,172.65,5796.0
2019-06-26 10:55:00,172.81,172.81,172.46,172.51,1200.0,172.81,172.81,172.46,172.51,1200.0
2019-06-26 11:00:00,172.52,173.03,172.34,172.89,5998.0,172.52,173.03,172.34,172.89,5998.0
2019-06-26 11:05:00,173.1,173.82,172.95,173.75,6555.0,173.1,173.82,172.95,173.75,6555.0
2019-06-26 11:10:00,173.66,173.84,173.33,173.45,6785.0,173.66,173.84,173.33,173.45,6785.0
2019-06-26 11:15:00,173.44,173.59,173.32,173.59,3312.0,173.44,173.59,173.32,173.59,3312.0
2019-06-26 11:20:00,173.52,173.99,173.52,173.73,6700.0,173.52,173.99,173.52,173.73,6700.0
2019-06-26 11:25:00,173.72,173.86,173.61,173.79,1738.0,173.72,173.86,173.61,173.79,1738.0
2019-06-26 11:30:00,173.64,173.78,173.26,173.26,3423.0,173.64,173.78,173.26,173.26,3423.0
2019-06-26 11:35:00,173.16,173.22,172.84,172.97,2138.0,173.16,173.22,172.84,172.97,2138.0
2019-06-26 11:40:00,172.85,173.12,172.8,173.08,8622.0,172.85,173.12,172.8,173.08,8622.0
2019-06-26 11:45:00,173.17,173.48,173.17,173.17,2086.0,173.17,173.48,173.17,173.17,2086.0
2019-06-26 11:50:00,173.28,173.28,172.67,172.67,2900.0,173.28,173.28,172.67,172.67,2900.0
2019-06-26 11:55:00,172.75,173.34,172.75,173.28,2444.0,172.75,173.34,172.75,173.28,2444.0
2019-06-26 12:00:00,173.4,173.4,172.82,172.89,2000.0,173.4,173.4,172.82,172.89,2000.0
2019-06-26 12:05:00,172.75,173.0,172.63,172.74,3211.0,172.75,173.0,172.63,172.74,3211.0
2019-06-26 12:10:00,172.72,172.91,172.65,172.75,2437.0,172.72,172.91,172.65,172.75,2437.0
2019-06-26 12:15:00,172.6,172.79,172.54,172.78,1200.0,172.6,172.79,172.54,172.78,1200.0
2019-06-26 12:20:00,172.8,172.8,172.4,172.49,1300.0,172.8,172.8,172.4,172.49,1300.0
2019-06-26 12:25:00,172.41,172.72,172.41,172.56,8236.0,172.41,172.72,172.41,172.56,8236.0
2019-06-26 12:30:00,172.65,172.86,172.65,172.69,9489.0,172.65,172.86,172.65,172.69,9489.0
2019-06-26 12:35:00,172.48,172.66,172.4,172.41,1100.0,172.48,172.66,172.4,172.41,1100.0
2019-06-26 12:40:00,172.32,172.32,172.19,172.19,400.0,172.32,172.32,172.19,172.19,400.0
2019-06-26 12:45:00,172.26,172.55,172.25,172.46,3443.0,172.26,172.55,172.25,172.46,3443.0
2019-06-26 12:50:00,172.45,172.45,172.39,172.39,400.0,172.45,172.45,172.39,172.39,400.0
2019-06-26 12:55:00,172.4,172.4,172.18,172.23,3300.0,172.4,172.4,172.18,172.23,3300.0
2019-06-26 13:00:00,172.25,172.33,172.13,172.13,2952.0,172.25,172.33,172.13,172.13,2952.0
2019-06-26 13:05:00,172.23,172.23,172.1,172.1,800.0,172.23,172.23,172.1,172.1,800.0
2019-06-26 13:10:00,172.03,172.12,171.82,171.82,2760.0,172.03,172.12,171.82,171.82,2760.0
2019-06-26 13:15:00,171.84,172.03,171.84,172.03,7933.0,171.84,172.03,171.84,172.03,7933.0
2019-06-26 13:20:00,172.01,172.05,171.9,171.94,4400.0,172.01,172.05,171.9,171.94,4400.0
2019-06-26 13:25:00,171.89,171.89,171.58,171.62,5623.0,171.89,171.89,171.58,171.62,5623.0
2019-06-26 13:30:00,171.56,171.56,171.22,171.22,1577.0,171.56,171.56,171.22,171.22,1577.0
2019-06-26 13:35:00,171.25,171.25,171.04,171.05,3637.0,171.25,171.25,171.04,171.05,3637.0
2019-06-26 13:40:00,171.06,171.1,170.99,171.06,5424.0,171.06,171.1,170.99,171.06,5424.0
2019-06-26 13:45:00,171.04,171.1,170.93,170.95,7583.0,171.04,171.1,170.93,170.95,7583.0
2019-06-26 13:50:00,170.93,170.99,170.79,170.81,6600.0,170.93,170.99,170.79,170.81,6600.0
2019-06-26 13:55:00,170.74,170.99,170.7,170.99,6934.0,170.74,170.99,170.7,170.99,6934.0
2019-06-26 14:00:00,171.02,171.07,170.74,170.98,3526.0,171.02,171.07,170.74,170.98,3526.0
2019-06-26 14:05:00,170.94,171.0,170.82,170.82,2500.0,170.94,171.0,170.82,170.82,2500.0
2019-06-26 14:10:00,170.82,171.0,170.81,170.93,3565.0,170.82,171.0,170.81,170.93,3565.0
2019-06-26 14:15:00,170.95,171.01,170.9,170.95,9852.0,170.95,171.01,170.9,170.95,9852.0
2019-06-26 14:20:00,170.96,171.0,170.75,170.82,10810.0,170.96,171.0,170.75,170.82,10810.0
2019-06-26 14:25:00,170.82,170.82,170.59,170.64,6329.0,170.82,170.82,170.59,170.64,6329.0
2019-06-26 14:30:00,170.68,170.89,170.6,170.7,7878.0,170.68,170.89,170.6,170.7,7878.0
2019-06-26 14:35:00,170.74,170.8,170.71,170.77,3061.0,170.74,170.8,170.71,170.77,3061.0
2019-06-26 14:40:00,170.8,170.89,170.52,170.52,12629.0,170.8,170.89,170.52,170.52,12629.0
2019-06-26 14:45:00,170.52,170.54,170.24,170.29,13465.0,170.52,170.54,170.24,170.29,13465.0
2019-06-26 14:50:00,170.33,170.41,170.23,170.24,7520.0,170.33,170.41,170.23,170.24,7520.0
2019-06-26 14:55:00,170.27,170.9,170.24,170.85,36257.0,170.27,170.9,170.24,170.85,36257.0
2019-06-26 15:00:00,170.9,171.03,170.74,170.76,8918.0,170.9,171.03,170.74,170.76,8918.0
2019-06-26 15:05:00,170.62,170.8,170.46,170.8,5310.0,170.62,170.8,170.46,170.8,5310.0
2019-06-26 15:10:00,170.79,170.9,170.73,170.79,2902.0,170.79,170.9,170.73,170.79,2902.0
2019-06-26 15:15:00,170.87,170.87,170.45,170.68,8548.0,170.87,170.87,170.45,170.68,8548.0
2019-06-26 15:20:00,170.63,170.63,170.39,170.39,6107.0,170.63,170.63,170.39,170.39,6107.0
2019-06-26 15:25:00,170.4,170.49,170.24,170.31,12829.0,170.4,170.49,170.24,170.31,12829.0
2019-06-26 15:30:00,170.3,170.3,169.91,169.97,23732.0,170.3,170.3,169.91,169.97,23732.0
2019-06-26 15:35:00,169.96,170.04,169.81,169.89,18408.0,169.96,170.04,169.81,169.89,18408.0
2019-06-26 15:40:00,169.92,170.18,169.92,169.99,14307.0,169.92,170.18,169.92,169.99,14307.0
2019-06-26 15:45:00,169.99,170.28,169.86,170.05,12110.0,169.99,170.28,169.86,170.05,12110.0
2019-06-26 15:50:00,170.09,170.27,169.79,169.86,24368.0,170.09,170.27,169.79,169.86,24368.0
2019-06-26 15:55:00,169.87,169.93,169.53,169.66,28813.0,169.87,169.93,169.53,169.66,28813.0
2019-06-27 09:30:00,169.66,170.15,168.03,168.61,16050.0,169.66,170.15,168.03,168.61,16050.0
2019-06-27 09:35:00,169.05,169.1,168.08,168.09,3716.0,169.05,169.1,168.08,168.09,3716.0
2019-06-27 09:40:00,168.42,168.43,167.3,167.52,6051.0,168.42,168.43,167.3,167.52,6051.0
2019-06-27 09:45:00,167.29,167.66,167.22,167.4,4995.0,167.29,167.66,167.22,167.4,4995.0
2019-06-27 09:50:00,167.39,167.68,167.38,167.53,6946.0,167.39,167.68,167.38,167.53,6946.0
2019-06-27 09:55:00,167.54,167.75,167.47,167.47,6064.0,167.54,167.75,167.47,167.47,6064.0
2019-06-27 10:00:00,167.44,167.65,167.44,167.46,2137.0,167.44,167.65,167.44,167.46,2137.0
2019-06-27 10:05:00,167.51,167.6,166.98,167.52,10104.0,167.51,167.6,166.98,167.52,10104.0
2019-06-27 10:10:00,167.5,167.58,167.21,167.32,9552.0,167.5,167.58,167.21,167.32,9552.0
2019-06-27 10:15:00,167.44,167.44,166.85,167.05,15837.0,167.44,167.44,166.85,167.05,15837.0
2019-06-27 10:20:00,167.05,167.78,167.04,167.59,11617.0,167.05,167.78,167.04,167.59,11617.0
2019-06-27 10:25:00,167.59,168.69,167.43,168.48,17737.0,167.59,168.69,167.43,168.48,17737.0
2019-06-27 10:30:00,168.52,168.59,168.26,168.26,3132.0,168.52,168.59,168.26,168.26,3132.0
2019-06-27 10:35:00,168.17,168.17,168.0,168.02,4300.0,168.17,168.17,168.0,168.02,4300.0
2019-06-27 10:40:00,167.99,168.0,167.82,167.82,2165.0,167.99,168.0,167.82,167.82,2165.0
2019-06-27 10:45:00,167.97,168.19,167.9,168.18,23307.0,167.97,168.19,167.9,168.18,23307.0
2019-06-27 10:50:00,168.18,168.84,168.09,168.84,4327.0,168.18,168.84,168.09,168.84,4327.0
2019-06-27 10:55:00,168.74,168.96,168.69,168.94,4279.0,168.74,168.96,168.69,168.94,4279.0
2019-06-27 11:00:00,168.94,169.15,168.94,169.1,3739.0,168.94,169.15,168.94,169.1,3739.0
2019-06-27 11:05:00,169.12,169.25,169.11,169.25,1507.0,169.12,169.25,169.11,169.25,1507.0
2019-06-27 11:10:00,169.28,169.35,169.09,169.19,7007.0,169.28,169.35,169.09,169.19,7007.0
2019-06-27 11:15:00,169.08,169.44,169.08,169.4,10549.0,169.08,169.44,169.08,169.4,10549.0
2019-06-27 11:20:00,169.4,169.77,169.14,169.26,9673.0,169.4,169.77,169.14,169.26,9673.0
2019-06-27 11:25:00,169.14,169.27,169.12,169.2,2500.0,169.14,169.27,169.12,169.2,2500.0
2019-06-27 11:30:00,169.26,169.38,169.26,169.34,1697.0,169.26,169.38,169.26,169.34,1697.0
2019-06-27 11:35:00,169.43,169.5,169.26,169.27,3769.0,169.43,169.5,169.26,169.27,3769.0
2019-06-27 11:40:00,169.34,169.68,169.34,169.63,8365.0,169.34,169.68,169.34,169.63,8365.0
2019-06-27 11:45:00,169.84,169.85,169.47,169.49,5481.0,169.84,169.85,169.47,169.49,5481.0
2019-06-27 11:50:00,169.42,169.66,169.42,169.48,3962.0,169.42,169.66,169.42,169.48,3962.0
2019-06-27 11:55:00,169.44,169.49,169.3,169.49,3398.0,169.44,169.49,169.3,169.49,3398.0
2019-06-27 12:00:00,169.5,169.55,169.45,169.52,7042.0,169.5,169.55,169.45,169.52,7042.0
2019-06-27 12:05:00,169.51,169.75,169.41,169.41,4159.0,169.51,169.75,169.41,169.41,4159.0
2019-06-27 12:10:00,169.42,169.79,169.41,169.79,5458.0,169.42,169.79,169.41,169.79,5458.0
2019-06-27 12:15:00,169.86,169.86,169.57,169.61,2626.0,169.86,169.86,169.57,169.61,2626.0
2019-06-27 12:20:00,169.54,169.55,169.39,169.47,2700.0,169.54,169.55,169.39,169.47,2700.0
2019-06-27 12:25:00,169.39,169.47,169.04,169.07,8925.0,169.39,169.47,169.04,169.07,8925.0
2019-06-27 12:30:00,169.12,169.23,168.91,168.93,4701.0,169.12,169.23,168.91,168.93,4701.0
2019-06-27 12:35:00,168.86,168.86,168.85,168.85,500.0,168.86,168.86,168.85,168.85,500.0
2019-06-27 12:40:00,168.79,168.9,168.75,168.77,4706.0,168.79,168.9,168.75,168.77,4706.0
2019-06-27 12:45:00,168.8,169.04,168.8,168.93,1300.0,168.8,169.04,168.8,168.93,1300.0
2019-06-27 12:50:00,168.97,169.02,168.85,168.9,1100.0,168.97,169.02,168.85,168.9,1100.0
2019-06-27 12:55:00,168.96,169.4,168.96,169.4,2200.0,168.96,169.4,168.96,169.4,2200.0
2019-06-27 13:00:00,169.4,169.56,169.4,169.54,1700.0,169.4,169.56,169.4,169.54,1700.0
2019-06-27 13:05:00,169.54,169.56,169.51,169.56,1000.0,169.54,169.56,169.51,169.56,1000.0
2019-06-27 13:10:00,169.47,169.54,169.4,169.4,1904.0,169.47,169.54,169.4,169.4,1904.0
2019-06-27 13:15:00,169.44,169.65,169.44,169.57,1100.0,169.44,169.65,169.44,169.57,1100.0
2019-06-27 13:20:00,169.65,169.9,169.56,169.89,2700.0,169.65,169.9,169.56,169.89,2700.0
2019-06-27 13:25:00,169.82,169.82,169.74,169.8,904.0,169.82,169.82,169.74,169.8,904.0
2019-06-27 13:30:00,169.77,169.97,169.74,169.96,2817.0,169.77,169.97,169.74,169.96,2817.0
2019-06-27 13:35:00,169.84,170.1,169.82,169.97,3884.0,169.84,170.1,169.82,169.97,3884.0
2019-06-27 13:40:00,170.0,170.07,169.99,170.03,1800.0,170.0,170.07,169.99,170.03,1800.0
2019-06-27 13:45:00,170.01,170.07,169.92,169.92,304.0,170.01,170.07,169.92,169.92,304.0
2019-06-27 13:50:00,169.93,170.06,169.89,169.97,1700.0,169.93,170.06,169.89,169.97,1700.0
2019-06-27 13:55:00,169.96,170.06,169.96,170.0,1343.0,169.96,170.06,169.96,170.0,1343.0
2019-06-27 14:00:00,169.94,170.0,169.87,170.0,3315.0,169.94,170.0,169.87,170.0,3315.0
2019-06-27 14:05:00,169.9,169.9,169.79,169.79,1106.0,169.9,169.9,169.79,169.79,1106.0
2019-06-27 14:10:00,169.83,169.98,169.79,169.9,2301.0,169.83,169.98,169.79,169.9,2301.0
2019-06-27 14:15:00,169.83,170.03,169.83,170.03,4200.0,169.83,170.03,169.83,170.03,4200.0
2019-06-27 14:20:00,170.0,170.13,169.94,170.05,2200.0,170.0,170.13,169.94,170.05,2200.0
2019-06-27 14:25:00,170.06,170.16,169.95,169.97,7700.0,170.06,170.16,169.95,169.97,7700.0
2019-06-27 14:30:00,169.95,170.09,169.95,170.04,5857.0,169.95,170.09,169.95,170.04,5857.0
2019-06-27 14:35:00,169.98,170.02,169.83,169.83,10805.0,169.98,170.02,169.83,169.83,10805.0
2019-06-27 14:40:00,169.87,169.87,169.6,169.6,1200.0,169.87,169.87,169.6,169.6,1200.0
2019-06-27 14:45:00,169.56,169.68,169.53,169.61,7439.0,169.56,169.68,169.53,169.61,7439.0
2019-06-27 14:50:00,169.6,169.73,169.58,169.7,5505.0,169.6,169.73,169.58,169.7,5505.0
2019-06-27 14:55:00,169.75,169.76,169.61,169.63,2415.0,169.75,169.76,169.61,169.63,2415.0
2019-06-27 15:00:00,169.69,169.72,169.57,169.62,1100.0,169.69,169.72,169.57,169.62,1100.0
2019-06-27 15:05:00,169.61,169.71,169.61,169.66,2403.0,169.61,169.71,169.61,169.66,2403.0
2019-06-27 15:10:00,169.65,170.33,169.64,170.3,8967.0,169.65,170.33,169.64,170.3,8967.0
2019-06-27 15:15:00,170.3,170.77,169.92,170.04,32700.0,170.3,170.77,169.92,170.04,32700.0
2019-06-27 15:20:00,169.93,169.98,169.81,169.9,2919.0,169.93,169.98,169.81,169.9,2919.0
2019-06-27 15:25:00,169.95,169.95,169.84,169.88,3346.0,169.95,169.95,169.84,169.88,3346.0
2019-06-27 15:30:00,169.84,170.08,169.82,169.93,5912.0,169.84,170.08,169.82,169.93,5912.0
2019-06-27 15:35:00,169.99,170.04,169.8,169.96,5404.0,169.99,170.04,169.8,169.96,5404.0
2019-06-27 15:40:00,169.96,169.99,169.74,169.74,5402.0,169.96,169.99,169.74,169.74,5402.0
2019-06-27 15:45:00,169.75,169.82,169.35,169.53,16816.0,169.75,169.82,169.35,169.53,16816.0
2019-06-27 15:50:00,169.47,169.51,169.14,169.24,21244.0,169.47,169.51,169.14,169.24,21244.0
2019-06-27 15:55:00,169.22,169.71,169.13,169.42,55065.0,169.22,169.71,169.13,169.42,55065.0
2019-06-28 09:30:00,169.51,170.58,169.39,169.42,15260.0,169.51,170.58,169.39,169.42,15260.0
2019-06-28 09:35:00,169.59,169.59,168.76,168.85,8995.0,169.59,169.59,168.76,168.85,8995.0
2019-06-28 09:40:00,168.86,168.86,168.6,168.6,723.0,168.86,168.86,168.6,168.6,723.0
2019-06-28 09:45:00,168.62,168.62,168.41,168.55,2749.0,168.62,168.62,168.41,168.55,2749.0
2019-06-28 09:50:00,168.55,169.3,168.4,168.83,6200.0,168.55,169.3,168.4,168.83,6200.0
2019-06-28 09:55:00,168.86,169.69,168.86,169.49,2326.0,168.86,169.69,168.86,169.49,2326.0
2019-06-28 10:00:00,169.29,169.48,168.9,169.01,4860.0,169.29,169.48,168.9,169.01,4860.0
2019-06-28 10:05:00,168.92,169.43,168.88,169.38,2891.0,168.92,169.43,168.88,169.38,2891.0
2019-06-28 10:10:00,169.35,169.44,168.92,169.31,3007.0,169.35,169.44,168.92,169.31,3007.0
2019-06-28 10:15:00,169.4,169.59,169.23,169.36,2100.0,169.4,169.59,169.23,169.36,2100.0
2019-06-28 10:20:00,169.46,169.69,169.17,169.69,3123.0,169.46,169.69,169.17,169.69,3123.0
2019-06-28 10:25:00,169.6,169.65,169.37,169.61,31154.0,169.6,169.65,169.37,169.61,31154.0
2019-06-28 10:30:00,169.69,169.76,169.51,169.65,9303.0,169.69,169.76,169.51,169.65,9303.0
2019-06-28 10:35:00,169.64,170.13,169.58,170.13,3805.0,169.64,170.13,169.58,170.13,3805.0
2019-06-28 10:40:00,169.97,170.17,169.89,170.17,4481.0,169.97,170.17,169.89,170.17,4481.0
2019-06-28 10:45:00,170.39,170.71,170.27,170.56,4422.0,170.39,170.71,170.27,170.56,4422.0
2019-06-28 10:50:00,170.67,170.85,170.51,170.85,4212.0,170.67,170.85,170.51,170.85,4212.0
2019-06-28 10:55:00,170.87,170.94,170.64,170.87,6717.0,170.87,170.94,170.64,170.87,6717.0
2019-06-28 11:00:00,170.93,170.94,170.31,170.37,5845.0,170.93,170.94,170.31,170.37,5845.0
2019-06-28 11:05:00,170.36,170.36,170.11,170.14,5562.0,170.36,170.36,170.11,170.14,5562.0
2019-06-28 11:10:00,170.11,170.14,169.97,170.02,5219.0,170.11,170.14,169.97,170.02,5219.0
2019-06-28 11:15:00,170.02,170.02,169.8,170.0,6028.0,170.02,170.02,169.8,170.0,6028.0
2019-06-28 11:20:00,169.96,170.02,169.84,169.85,7598.0,169.96,170.02,169.84,169.85,7598.0
2019-06-28 11:25:00,169.77,170.0,169.76,169.9,7837.0,169.77,170.0,169.76,169.9,7837.0
2019-06-28 11:30:00,169.88,170.23,169.77,170.23,2809.0,169.88,170.23,169.77,170.23,2809.0
2019-06-28 11:35:00,170.08,170.22,170.01,170.19,3702.0,170.08,170.22,170.01,170.19,3702.0
2019-06-28 11:40:00,170.12,170.31,170.12,170.17,3126.0,170.12,170.31,170.12,170.17,3126.0
2019-06-28 11:45:00,170.23,170.26,170.04,170.07,2888.0,170.23,170.26,170.04,170.07,2888.0
2019-06-28 11:50:00,170.13,170.15,169.92,169.92,3342.0,170.13,170.15,169.92,169.92,3342.0
2019-06-28 11:55:00,170.0,170.15,169.95,170.02,5430.0,170.0,170.15,169.95,170.02,5430.0
2019-06-28 12:00:00,170.05,170.15,170.04,170.09,4527.0,170.05,170.15,170.04,170.09,4527.0
2019-06-28 12:05:00,170.14,170.71,170.12,170.71,8761.0,170.14,170.71,170.12,170.71,8761.0
2019-06-28 12:10:00,170.77,170.88,170.67,170.73,1400.0,170.77,170.88,170.67,170.73,1400.0
2019-06-28 12:15:00,170.76,170.78,170.47,170.47,3327.0,170.76,170.78,170.47,170.47,3327.0
2019-06-28 12:20:00,170.47,170.77,170.47,170.77,1878.0,170.47,170.77,170.47,170.77,1878.0
2019-06-28 12:25:00,170.79,170.83,170.64,170.65,1700.0,170.79,170.83,170.64,170.65,1700.0
2019-06-28 12:30:00,170.6,170.61,170.13,170.17,4660.0,170.6,170.61,170.13,170.17,4660.0
2019-06-28 12:35:00,170.12,170.29,170.04,170.28,3502.0,170.12,170.29,170.04,170.28,3502.0
2019-06-28 12:40:00,170.34,170.53,170.27,170.51,1500.0,170.34,170.53,170.27,170.51,1500.0
2019-06-28 12:45:00,170.56,170.73,170.37,170.49,3658.0,170.56,170.73,170.37,170.49,3658.0
2019-06-28 12:50:00,170.52,170.66,170.5,170.59,1800.0,170.52,170.66,170.5,170.59,1800.0
2019-06-28 12:55:00,170.6,170.71,170.58,170.71,2700.0,170.6,170.71,170.58,170.71,2700.0
2019-06-28 13:00:00,170.73,170.73,170.63,170.66,1963.0,170.73,170.73,170.63,170.66,1963.0
2019-06-28 13:05:00,170.73,170.73,170.57,170.57,3600.0,170.73,170.73,170.57,170.57,3600.0
2019-06-28 13:10:00,170.61,170.61,170.51,170.56,2200.0,170.61,170.61,170.51,170.56,2200.0
2019-06-28 13:15:00,170.5,170.62,170.5,170.55,5130.0,170.5,170.62,170.5,170.55,5130.0
2019-06-28 13:20:00,170.58,170.6,170.51,170.58,2100.0,170.58,170.6,170.51,170.58,2100.0
2019-06-28 13:25:00,170.53,170.62,170.48,170.62,1700.0,170.53,170.62,170.48,170.62,1700.0
2019-06-28 13:30:00,170.65,170.98,170.64,170.89,7973.0,170.65,170.98,170.64,170.89,7973.0
2019-06-28 13:35:00,170.87,171.25,170.87,171.16,4270.0,170.87,171.25,170.87,171.16,4270.0
2019-06-28 13:40:00,171.24,171.36,171.17,171.36,4120.0,171.24,171.36,171.17,171.36,4120.0
2019-06-28 13:45:00,171.36,171.95,171.35,171.51,13644.0,171.36,171.95,171.35,171.51,13644.0
2019-06-28 13:50:00,171.55,171.55,171.16,171.16,2200.0,171.55,171.55,171.16,171.16,2200.0
2019-06-28 13:55:00,171.22,171.28,171.1,171.13,4093.0,171.22,171.28,171.1,171.13,4093.0
2019-06-28 14:00:00,171.02,171.18,170.88,170.88,2724.0,171.02,171.18,170.88,170.88,2724.0
2019-06-28 14:05:00,170.93,170.93,170.79,170.86,3243.0,170.93,170.93,170.79,170.86,3243.0
2019-06-28 14:10:00,170.81,170.91,170.55,170.69,6540.0,170.81,170.91,170.55,170.69,6540.0
2019-06-28 14:15:00,170.69,170.8,170.68,170.69,3596.0,170.69,170.8,170.68,170.69,3596.0
2019-06-28 14:20:00,170.73,170.77,170.61,170.66,4763.0,170.73,170.77,170.61,170.66,4763.0
2019-06-28 14:25:00,170.66,171.08,170.65,171.08,2766.0,170.66,171.08,170.65,171.08,2766.0
2019-06-28 14:30:00,171.02,171.06,170.94,171.0,3058.0,171.02,171.06,170.94,171.0,3058.0
2019-06-28 14:35:00,171.06,171.32,171.0,171.24,2383.0,171.06,171.32,171.0,171.24,2383.0
2019-06-28 14:40:00,171.22,171.44,171.18,171.3,3600.0,171.22,171.44,171.18,171.3,3600.0
2019-06-28 14:45:00,171.18,171.33,171.18,171.3,2588.0,171.18,171.33,171.18,171.3,2588.0
2019-06-28 14:50:00,171.41,171.42,171.09,171.15,6544.0,171.41,171.42,171.09,171.15,6544.0
2019-06-28 14:55:00,171.12,171.25,170.86,170.86,10468.0,171.12,171.25,170.86,170.86,10468.0
2019-06-28 15:00:00,170.86,171.0,170.86,170.93,6168.0,170.86,171.0,170.86,170.93,6168.0
2019-06-28 15:05:00,170.83,170.86,170.57,170.59,3100.0,170.83,170.86,170.57,170.59,3100.0
2019-06-28 15:10:00,170.65,170.67,170.44,170.48,1602.0,170.65,170.67,170.44,170.48,1602.0
2019-06-28 15:15:00,170.4,170.4,170.1,170.22,5002.0,170.4,170.4,170.1,170.22,5002.0
2019-06-28 15:20:00,170.23,170.23,169.98,170.09,6207.0,170.23,170.23,169.98,170.09,6207.0
2019-06-28 15:25:00,170.06,170.21,169.92,170.17,14207.0,170.06,170.21,169.92,170.17,14207.0
2019-06-28 15:30:00,170.17,170.18,170.02,170.17,4883.0,170.17,170.18,170.02,170.17,4883.0
2019-06-28 15:35:00,170.21,170.25,169.99,170.12,5187.0,170.21,170.25,169.99,170.12,5187.0
2019-06-28 15:40:00,170.22,170.22,170.02,170.03,4400.0,170.22,170.22,170.02,170.03,4400.0
2019-06-28 15:45:00,169.99,170.43,169.99,170.34,5998.0,169.99,170.43,169.99,170.34,5998.0
2019-06-28 15:50:00,170.33,170.34,169.71,169.73,12815.0,170.33,170.34,169.71,169.73,12815.0
2019-06-28 15:55:00,169.76,170.32,169.51,170.11,27767.0,169.76,170.32,169.51,170.11,27767.0
2019-07-01 09:30:00,172.91,176.09,171.49,175.53,29796.0,172.91,176.09,171.49,175.53,29796.0
2019-07-01 09:35:00,174.95,175.4,174.06,174.06,8810.0,174.95,175.4,174.06,174.06,8810.0
2019-07-01 09:40:00,174.4,174.98,174.12,174.63,6343.0,174.4,174.98,174.12,174.63,6343.0
2019-07-01 09:45:00,174.56,174.57,172.77,173.48,7564.0,174.56,174.57,172.77,173.48,7564.0
2019-07-01 09:50:00,173.35,173.48,172.85,173.06,6232.0,173.35,173.48,172.85,173.06,6232.0
2019-07-01 09:55:00,173.09,173.11,172.27,172.28,7029.0,173.09,173.11,172.27,172.28,7029.0
2019-07-01 10:00:00,172.48,173.19,172.48,173.09,3533.0,172.48,173.19,172.48,173.09,3533.0
2019-07-01 10:05:00,173.06,173.64,173.06,173.36,7249.0,173.06,173.64,173.06,173.36,7249.0
2019-07-01 10:10:00,173.44,173.54,173.23,173.23,4252.0,173.44,173.54,173.23,173.23,4252.0
2019-07-01 10:15:00,173.04,173.14,172.88,173.07,2150.0,173.04,173.14,172.88,173.07,2150.0
2019-07-01 10:20:00,173.13,173.64,173.11,173.14,4965.0,173.13,173.64,173.11,173.14,4965.0
2019-07-01 10:25:00,173.14,173.31,173.09,173.31,3468.0,173.14,173.31,173.09,173.31,3468.0
2019-07-01 10:30:00,173.31,173.39,173.01,173.01,2418.0,173.31,173.39,173.01,173.01,2418.0
2019-07-01 10:35:00,172.99,173.6,172.99,173.6,1654.0,172.99,173.6,172.99,173.6,1654.0
2019-07-01 10:40:00,173.6,173.8,173.55,173.79,3419.0,173.6,173.8,173.55,173.79,3419.0
2019-07-01 10:45:00,173.64,173.83,173.64,173.67,3100.0,173.64,173.83,173.64,173.67,3100.0
2019-07-01 10:50:00,173.73,173.74,173.53,173.63,5133.0,173.73,173.74,173.53,173.63,5133.0
2019-07-01 10:55:00,173.62,173.66,173.47,173.53,5095.0,173.62,173.66,173.47,173.53,5095.0
2019-07-01 11:00:00,173.57,173.65,173.46,173.51,2200.0,173.57,173.65,173.46,173.51,2200.0
2019-07-01 11:05:00,173.44,173.44,172.94,172.94,2800.0,173.44,173.44,172.94,172.94,2800.0
2019-07-01 11:10:00,172.99,173.09,172.52,172.52,5528.0,172.99,173.09,172.52,172.52,5528.0
2019-07-01 11:15:00,172.51,172.91,172.51,172.82,3226.0,172.51,172.91,172.51,172.82,3226.0
2019-07-01 11:20:00,172.69,172.69,172.41,172.55,2184.0,172.69,172.69,172.41,172.55,2184.0
2019-07-01 11:25:00,172.55,172.56,172.38,172.38,416.0,172.55,172.56,172.38,172.38,416.0
2019-07-01 11:30:00,172.5,172.63,172.43,172.56,1632.0,172.5,172.63,172.43,172.56,1632.0
2019-07-01 11:35:00,172.73,173.15,172.73,173.01,12277.0,172.73,173.15,172.73,173.01,12277.0
2019-07-01 11:40:00,172.9,172.9,172.28,172.28,187266.0,172.9,172.9,172.28,172.28,187266.0
2019-07-01 11:45:00,172.24,172.3,172.18,172.21,1649.0,172.24,172.3,172.18,172.21,1649.0
2019-07-01 11:50:00,172.2,172.21,171.59,171.78,5751.0,172.2,172.21,171.59,171.78,5751.0
2019-07-01 11:55:00,171.69,171.72,171.61,171.69,2742.0,171.69,171.72,171.61,171.69,2742.0
2019-07-01 12:00:00,171.76,172.23,171.76,172.23,1600.0,171.76,172.23,171.76,172.23,1600.0
2019-07-01 12:05:00,172.26,172.39,172.22,172.22,3602.0,172.26,172.39,172.22,172.22,3602.0
2019-07-01 12:10:00,172.27,172.33,172.23,172.29,900.0,172.27,172.33,172.23,172.29,900.0
2019-07-01 12:15:00,172.24,172.35,172.23,172.32,1124.0,172.24,172.35,172.23,172.32,1124.0
2019-07-01 12:20:00,172.31,172.35,172.08,172.08,4024.0,172.31,172.35,172.08,172.08,4024.0
2019-07-01 12:25:00,172.14,172.25,172.14,172.22,1200.0,172.14,172.25,172.14,172.22,1200.0
2019-07-01 12:30:00,172.25,172.25,172.07,172.09,1916.0,172.25,172.25,172.07,172.09,1916.0
2019-07-01 12:35:00,172.12,172.12,171.83,172.0,6384.0,172.12,172.12,171.83,172.0,6384.0
2019-07-01 12:40:00,172.0,172.29,171.95,172.2,2932.0,172.0,172.29,171.95,172.2,2932.0
2019-07-01 12:45:00,172.23,172.31,172.23,172.3,1100.0,172.23,172.31,172.23,172.3,1100.0
2019-07-01 12:50:00,172.23,172.26,172.01,172.1,3873.0,172.23,172.26,172.01,172.1,3873.0
2019-07-01 12:55:00,172.04,172.04,171.85,171.85,1100.0,172.04,172.04,171.85,171.85,1100.0
2019-07-01 13:00:00,171.68,171.68,171.5,171.67,2015.0,171.68,171.68,171.5,171.67,2015.0
2019-07-01 13:05:00,171.63,171.67,171.41,171.42,3100.0,171.63,171.67,171.41,171.42,3100.0
2019-07-01 13:10:00,171.34,171.39,171.03,171.16,2500.0,171.34,171.39,171.03,171.16,2500.0
2019-07-01 13:15:00,171.19,171.3,171.12,171.22,1400.0,171.19,171.3,171.12,171.22,1400.0
2019-07-01 13:20:00,171.14,171.25,170.96,171.02,4233.0,171.14,171.25,170.96,171.02,4233.0
2019-07-01 13:25:00,171.08,171.1,170.89,170.99,2288.0,171.08,171.1,170.89,170.99,2288.0
2019-07-01 13:30:00,170.99,170.99,170.64,170.83,2000.0,170.99,170.99,170.64,170.83,2000.0
2019-07-01 13:35:00,170.64,171.04,170.64,170.77,3394.0,170.64,171.04,170.64,170.77,3394.0
2019-07-01 13:40:00,170.77,171.04,170.73,170.97,3830.0,170.77,171.04,170.73,170.97,3830.0
2019-07-01 13:45:00,170.92,171.32,170.91,171.24,4642.0,170.92,171.32,170.91,171.24,4642.0
2019-07-01 13:50:00,171.24,171.32,171.15,171.24,2900.0,171.24,171.32,171.15,171.24,2900.0
2019-07-01 13:55:00,171.3,171.46,171.23,171.37,3000.0,171.3,171.46,171.23,171.37,3000.0
2019-07-01 14:00:00,171.38,171.38,171.18,171.25,1966.0,171.38,171.38,171.18,171.25,1966.0
2019-07-01 14:05:00,171.23,171.24,170.9,171.01,4120.0,171.23,171.24,170.9,171.01,4120.0
2019-07-01 14:10:00,170.91,171.05,170.73,170.88,2726.0,170.91,171.05,170.73,170.88,2726.0
2019-07-01 14:15:00,170.81,170.86,170.6,170.75,5518.0,170.81,170.86,170.6,170.75,5518.0
2019-07-01 14:20:00,170.79,170.83,170.69,170.7,2530.0,170.79,170.83,170.69,170.7,2530.0
2019-07-01 14:25:00,170.67,170.7,170.55,170.65,3163.0,170.67,170.7,170.55,170.65,3163.0
2019-07-01 14:30:00,170.59,170.7,170.45,170.61,6450.0,170.59,170.7,170.45,170.61,6450.0
2019-07-01 14:35:00,170.75,170.87,170.6,170.87,2019.0,170.75,170.87,170.6,170.87,2019.0
2019-07-01 14:40:00,170.81,170.82,170.41,170.44,2600.0,170.81,170.82,170.41,170.44,2600.0
2019-07-01 14:45:00,170.51,170.52,170.31,170.31,4815.0,170.51,170.52,170.31,170.31,4815.0
2019-07-01 14:50:00,170.37,170.49,170.19,170.19,9312.0,170.37,170.49,170.19,170.19,9312.0
2019-07-01 14:55:00,170.29,170.36,170.15,170.19,5170.0,170.29,170.36,170.15,170.19,5170.0
2019-07-01 15:00:00,170.17,170.31,170.14,170.18,5359.0,170.17,170.31,170.14,170.18,5359.0
2019-07-01 15:05:00,170.32,170.45,170.23,170.45,25907.0,170.32,170.45,170.23,170.45,25907.0
2019-07-01 15:10:00,170.45,170.52,170.4,170.41,1801.0,170.45,170.52,170.4,170.41,1801.0
2019-07-01 15:15:00,170.41,170.45,170.05,170.31,4363.0,170.41,170.45,170.05,170.31,4363.0
2019-07-01 15:20:00,170.27,170.51,170.22,170.36,57966.0,170.27,170.51,170.22,170.36,57966.0
2019-07-01 15:25:00,170.38,170.38,170.03,170.07,14563.0,170.38,170.38,170.03,170.07,14563.0
2019-07-01 15:30:00,170.12,170.45,170.1,170.41,3753.0,170.12,170.45,170.1,170.41,3753.0
2019-07-01 15:35:00,170.42,170.59,170.41,170.56,7200.0,170.42,170.59,170.41,170.56,7200.0
2019-07-01 15:40:00,170.6,170.71,170.59,170.67,7330.0,170.6,170.71,170.59,170.67,7330.0
2019-07-01 15:45:00,170.72,170.86,170.71,170.83,4724.0,170.72,170.86,170.71,170.83,4724.0
2019-07-01 15:50:00,170.94,171.19,170.82,171.11,18155.0,170.94,171.19,170.82,171.11,18155.0
2019-07-01 15:55:00,171.11,171.13,170.72,170.76,51242.0,171.11,171.13,170.72,170.76,51242.0
2019-07-02 09:30:00,170.76,171.51,170.12,170.62,17373.0,170.76,171.51,170.12,170.62,17373.0
2019-07-02 09:35:00,170.44,171.83,170.39,171.83,14900.0,170.44,171.83,170.39,171.83,14900.0
2019-07-02 09:40:00,171.83,171.83,171.58,171.59,700.0,171.83,171.83,171.58,171.59,700.0
2019-07-02 09:45:00,171.59,171.78,171.29,171.48,1898.0,171.59,171.78,171.29,171.48,1898.0
2019-07-02 09:50:00,171.49,171.68,171.44,171.61,3291.0,171.49,171.68,171.44,171.61,3291.0
2019-07-02 09:55:00,171.61,171.99,171.5,171.92,6356.0,171.61,171.99,171.5,171.92,6356.0
2019-07-02 10:00:00,171.87,171.96,171.41,171.58,7050.0,171.87,171.96,171.41,171.58,7050.0
2019-07-02 10:05:00,171.61,171.61,170.97,170.97,300.0,171.61,171.61,170.97,170.97,300.0
2019-07-02 10:10:00,171.18,171.3,171.18,171.19,700.0,171.18,171.3,171.18,171.19,700.0
2019-07-02 10:15:00,171.26,171.64,171.26,171.53,1400.0,171.26,171.64,171.26,171.53,1400.0
2019-07-02 10:20:00,171.46,171.49,171.17,171.2,7400.0,171.46,171.49,171.17,171.2,7400.0
2019-07-02 10:25:00,171.07,171.25,170.92,170.92,11061.0,171.07,171.25,170.92,170.92,11061.0
2019-07-02 10:30:00,171.2,171.29,170.7,170.7,5567.0,171.2,171.29,170.7,170.7,5567.0
2019-07-02 10:35:00,170.7,170.92,170.6,170.81,1512.0,170.7,170.92,170.6,170.81,1512.0
2019-07-02 10:40:00,170.78,171.0,170.65,170.78,2100.0,170.78,171.0,170.65,170.78,2100.0
2019-07-02 10:45:00,170.64,170.64,170.4,170.43,2329.0,170.64,170.64,170.4,170.43,2329.0
2019-07-02 10:50:00,170.42,170.65,170.35,170.49,9770.0,170.42,170.65,170.35,170.49,9770.0
2019-07-02 10:55:00,170.6,170.67,170.35,170.51,3958.0,170.6,170.67,170.35,170.51,3958.0
2019-07-02 11:00:00,170.36,170.71,170.18,170.3,24282.0,170.36,170.71,170.18,170.3,24282.0
2019-07-02 11:05:00,170.24,170.33,170.1,170.22,2996.0,170.24,170.33,170.1,170.22,2996.0
2019-07-02 11:10:00,170.26,170.3,170.01,170.06,5243.0,170.26,170.3,170.01,170.06,5243.0
2019-07-02 11:15:00,170.11,170.24,170.0,170.01,8495.0,170.11,170.24,170.0,170.01,8495.0
2019-07-02 11:20:00,170.03,170.06,169.8,169.86,3745.0,170.03,170.06,169.8,169.86,3745.0
2019-07-02 11:25:00,169.89,170.09,169.83,170.0,6583.0,169.89,170.09,169.83,170.0,6583.0
2019-07-02 11:30:00,170.07,170.07,169.77,169.89,4467.0,170.07,170.07,169.77,169.89,4467.0
2019-07-02 11:35:00,169.88,169.88,169.77,169.77,1832.0,169.88,169.88,169.77,169.77,1832.0
2019-07-02 11:40:00,169.76,169.79,169.67,169.78,3004.0,169.76,169.79,169.67,169.78,3004.0
2019-07-02 11:45:00,169.78,169.79,169.41,169.41,4982.0,169.78,169.79,169.41,169.41,4982.0
2019-07-02 11:50:00,169.38,169.44,169.29,169.29,655.0,169.38,169.44,169.29,169.29,655.0
2019-07-02 11:55:00,169.4,169.62,169.29,169.54,2012.0,169.4,169.62,169.29,169.54,2012.0
2019-07-02 12:00:00,169.64,169.64,169.28,169.29,4523.0,169.64,169.64,169.28,169.29,4523.0
2019-07-02 12:05:00,169.28,169.52,169.18,169.39,9623.0,169.28,169.52,169.18,169.39,9623.0
2019-07-02 12:10:00,169.46,169.48,169.37,169.45,6652.0,169.46,169.48,169.37,169.45,6652.0
2019-07-02 12:15:00,169.45,169.82,169.43,169.7,2982.0,169.45,169.82,169.43,169.7,2982.0
2019-07-02 12:20:00,169.73,170.06,169.64,170.06,3441.0,169.73,170.06,169.64,170.06,3441.0
2019-07-02 12:25:00,170.04,170.22,169.89,170.06,10870.0,170.04,170.22,169.89,170.06,10870.0
2019-07-02 12:30:00,170.07,170.14,169.6,169.74,18140.0,170.07,170.14,169.6,169.74,18140.0
2019-07-02 12:35:00,169.68,169.69,169.33,169.35,2806.0,169.68,169.69,169.33,169.35,2806.0
2019-07-02 12:40:00,169.52,169.54,169.38,169.44,1004.0,169.52,169.54,169.38,169.44,1004.0
2019-07-02 12:45:00,169.45,169.65,169.45,169.47,2026.0,169.45,169.65,169.45,169.47,2026.0
2019-07-02 12:50:00,169.53,169.57,169.27,169.27,2089.0,169.53,169.57,169.27,169.27,2089.0
2019-07-02 12:55:00,169.2,170.16,169.18,170.01,14941.0,169.2,170.16,169.18,170.01,14941.0
2019-07-02 13:00:00,170.21,170.21,169.94,169.97,8162.0,170.21,170.21,169.94,169.97,8162.0
2019-07-02 13:05:00,169.86,169.98,169.86,169.86,1528.0,169.86,169.98,169.86,169.86,1528.0
2019-07-02 13:10:00,170.02,170.04,169.87,169.98,6672.0,170.02,170.04,169.87,169.98,6672.0
2019-07-02 13:15:00,169.98,170.04,169.79,169.8,3220.0,169.98,170.04,169.79,169.8,3220.0
2019-07-02 13:20:00,169.69,170.22,169.68,170.04,12081.0,169.69,170.22,169.68,170.04,12081.0
2019-07-02 13:25:00,170.0,170.11,169.98,170.07,8852.0,170.0,170.11,169.98,170.07,8852.0
2019-07-02 13:30:00,170.07,170.07,169.82,169.95,16048.0,170.07,170.07,169.82,169.95,16048.0
2019-07-02 13:35:00,169.96,170.14,169.88,169.96,11782.0,169.96,170.14,169.88,169.96,11782.0
2019-07-02 13:40:00,169.96,170.15,169.89,170.02,12627.0,169.96,170.15,169.89,170.02,12627.0
2019-07-02 13:45:00,170.02,170.06,169.91,170.01,7342.0,170.02,170.06,169.91,170.01,7342.0
2019-07-02 13:50:00,170.05,170.2,169.91,169.96,7599.0,170.05,170.2,169.91,169.96,7599.0
2019-07-02 13:55:00,169.97,170.0,169.8,169.8,3574.0,169.97,170.0,169.8,169.8,3574.0
2019-07-02 14:00:00,169.91,169.97,169.82,169.96,5525.0,169.91,169.97,169.82,169.96,5525.0
2019-07-02 14:05:00,170.01,170.09,169.95,170.03,3024.0,170.01,170.09,169.95,170.03,3024.0
2019-07-02 14:10:00,170.11,170.32,170.04,170.21,8333.0,170.11,170.32,170.04,170.21,8333.0
2019-07-02 14:15:00,170.22,170.29,170.04,170.08,5147.0,170.22,170.29,170.04,170.08,5147.0
2019-07-02 14:20:00,170.12,170.12,169.87,169.87,6119.0,170.12,170.12,169.87,169.87,6119.0
2019-07-02 14:25:00,169.91,170.19,169.87,170.09,7371.0,169.91,170.19,169.87,170.09,7371.0
2019-07-02 14:30:00,170.09,170.21,170.04,170.06,4664.0,170.09,170.21,170.04,170.06,4664.0
2019-07-02 14:35:00,170.04,170.08,169.78,169.92,15327.0,170.04,170.08,169.78,169.92,15327.0
2019-07-02 14:40:00,169.88,169.88,169.71,169.71,7765.0,169.88,169.88,169.71,169.71,7765.0
2019-07-02 14:45:00,169.64,169.67,169.55,169.56,2393.0,169.64,169.67,169.55,169.56,2393.0
2019-07-02 14:50:00,169.6,169.7,169.58,169.67,5810.0,169.6,169.7,169.58,169.67,5810.0
2019-07-02 14:55:00,169.75,169.9,169.73,169.9,1665.0,169.75,169.9,169.73,169.9,1665.0
2019-07-02 15:00:00,169.8,169.94,169.67,169.84,5987.0,169.8,169.94,169.67,169.84,5987.0
2019-07-02 15:05:00,169.87,169.89,169.69,169.84,14800.0,169.87,169.89,169.69,169.84,14800.0
2019-07-02 15:10:00,169.84,169.9,169.52,169.62,5600.0,169.84,169.9,169.52,169.62,5600.0
2019-07-02 15:15:00,169.71,169.76,169.62,169.72,1812.0,169.71,169.76,169.62,169.72,1812.0
2019-07-02 15:20:00,169.69,169.82,169.65,169.82,4052.0,169.69,169.82,169.65,169.82,4052.0
2019-07-02 15:25:00,169.84,169.84,169.73,169.76,3751.0,169.84,169.84,169.73,169.76,3751.0
2019-07-02 15:30:00,169.8,169.93,169.8,169.87,7213.0,169.8,169.93,169.8,169.87,7213.0
2019-07-02 15:35:00,169.88,169.93,169.8,169.82,8650.0,169.88,169.93,169.8,169.82,8650.0
2019-07-02 15:40:00,169.84,170.02,169.8,169.81,9100.0,169.84,170.02,169.8,169.81,9100.0
2019-07-02 15:45:00,169.81,169.86,169.76,169.76,5609.0,169.81,169.86,169.76,169.76,5609.0
2019-07-02 15:50:00,169.8,169.93,169.78,169.9,12542.0,169.8,169.93,169.78,169.9,12542.0
2019-07-02 15:55:00,169.94,170.09,169.65,169.66,78450.0,169.94,170.09,169.65,169.66,78450.0
2019-07-03 09:30:00,170.36,171.49,170.17,170.61,24983.0,170.36,171.49,170.17,170.61,24983.0
2019-07-03 09:35:00,170.53,170.81,169.03,169.9,19662.0,170.53,170.81,169.03,169.9,19662.0
2019-07-03 09:40:00,169.42,169.75,169.42,169.55,1000.0,169.42,169.75,169.42,169.55,1000.0
2019-07-03 09:45:00,169.78,170.03,169.63,169.79,5900.0,169.78,170.03,169.63,169.79,5900.0
2019-07-03 09:50:00,169.88,170.06,169.73,169.86,6100.0,169.88,170.06,169.73,169.86,6100.0
2019-07-03 09:55:00,169.76,170.17,169.39,170.17,2978.0,169.76,170.17,169.39,170.17,2978.0
2019-07-03 10:00:00,170.28,170.58,170.16,170.31,16200.0,170.28,170.58,170.16,170.31,16200.0
2019-07-03 10:05:00,170.43,170.57,170.27,170.48,8660.0,170.43,170.57,170.27,170.48,8660.0
2019-07-03 10:10:00,170.54,170.75,170.44,170.74,18684.0,170.54,170.75,170.44,170.74,18684.0
2019-07-03 10:15:00,170.85,171.11,170.84,170.99,3824.0,170.85,171.11,170.84,170.99,3824.0
2019-07-03 10:20:00,171.15,171.15,170.91,171.15,4429.0,171.15,171.15,170.91,171.15,4429.0
2019-07-03 10:25:00,171.48,171.62,171.36,171.45,4198.0,171.48,171.62,171.36,171.45,4198.0
2019-07-03 10:30:00,171.56,171.83,171.56,171.79,1400.0,171.56,171.83,171.56,171.79,1400.0
2019-07-03 10:35:00,171.88,172.48,171.88,172.34,3334.0,171.88,172.48,171.88,172.34,3334.0
2019-07-03 10:40:00,172.4,172.45,171.96,172.04,10469.0,172.4,172.45,171.96,172.04,10469.0
2019-07-03 10:45:00,172.06,172.16,171.89,172.09,10422.0,172.06,172.16,171.89,172.09,10422.0
2019-07-03 10:50:00,172.1,172.35,172.0,172.31,10842.0,172.1,172.35,172.0,172.31,10842.0
2019-07-03 10:55:00,172.38,172.41,172.12,172.38,11413.0,172.38,172.41,172.12,172.38,11413.0
2019-07-03 11:00:00,172.38,172.44,172.35,172.42,4587.0,172.38,172.44,172.35,172.42,4587.0
2019-07-03 11:05:00,172.48,172.61,172.42,172.46,16734.0,172.48,172.61,172.42,172.46,16734.0
2019-07-03 11:10:00,172.46,172.74,172.31,172.74,4413.0,172.46,172.74,172.31,172.74,4413.0
2019-07-03 11:15:00,172.79,172.81,172.59,172.6,4353.0,172.79,172.81,172.59,172.6,4353.0
2019-07-03 11:20:00,172.57,172.59,172.29,172.3,5246.0,172.57,172.59,172.29,172.3,5246.0
2019-07-03 11:25:00,172.28,172.43,172.28,172.41,4617.0,172.28,172.43,172.28,172.41,4617.0
2019-07-03 11:30:00,172.44,172.6,172.44,172.59,2941.0,172.44,172.6,172.44,172.59,2941.0
2019-07-03 11:35:00,172.59,172.69,172.51,172.62,4259.0,172.59,172.69,172.51,172.62,4259.0
2019-07-03 11:40:00,172.69,172.72,172.4,172.44,9431.0,172.69,172.72,172.4,172.44,9431.0
2019-07-03 11:45:00,172.39,172.42,172.23,172.27,3922.0,172.39,172.42,172.23,172.27,3922.0
2019-07-03 11:50:00,172.38,172.42,172.27,172.29,4846.0,172.38,172.42,172.27,172.29,4846.0
2019-07-03 11:55:00,172.29,172.7,172.27,172.63,3751.0,172.29,172.7,172.27,172.63,3751.0
2019-07-03 12:00:00,172.59,172.72,172.56,172.66,11161.0,172.59,172.72,172.56,172.66,11161.0
2019-07-03 12:05:00,172.64,172.66,172.54,172.57,5318.0,172.64,172.66,172.54,172.57,5318.0
2019-07-03 12:10:00,172.56,172.61,172.44,172.61,3324.0,172.56,172.61,172.44,172.61,3324.0
2019-07-03 12:15:00,172.55,172.62,172.5,172.55,4889.0,172.55,172.62,172.5,172.55,4889.0
2019-07-03 12:20:00,172.55,172.75,172.51,172.75,4660.0,172.55,172.75,172.51,172.75,4660.0
2019-07-03 12:25:00,172.75,172.75,172.53,172.58,11349.0,172.75,172.75,172.53,172.58,11349.0
2019-07-03 12:30:00,172.55,172.55,172.34,172.43,11005.0,172.55,172.55,172.34,172.43,11005.0
2019-07-03 12:35:00,172.42,172.68,172.37,172.64,12098.0,172.42,172.68,172.37,172.64,12098.0
2019-07-03 12:40:00,172.66,172.67,172.54,172.64,6274.0,172.66,172.67,172.54,172.64,6274.0
2019-07-03 12:45:00,172.66,172.69,172.54,172.66,5535.0,172.66,172.69,172.54,172.66,5535.0
2019-07-03 12:50:00,172.64,173.45,172.64,173.44,16899.0,172.64,173.45,172.64,173.44,16899.0
2019-07-03 12:55:00,173.42,173.65,173.2,173.2,15566.0,173.42,173.65,173.2,173.2,15566.0
2019-07-05 09:30:00,172.74,173.67,172.34,172.49,27298.0,172.74,173.67,172.34,172.49,27298.0
2019-07-05 09:35:00,172.73,173.49,172.57,172.77,6800.0,172.73,173.49,172.57,172.77,6800.0
2019-07-05 09:40:00,172.7,173.94,172.63,173.94,14025.0,172.7,173.94,172.63,173.94,14025.0
2019-07-05 09:45:00,174.4,174.82,174.1,174.72,2839.0,174.4,174.82,174.1,174.72,2839.0
2019-07-05 09:50:00,174.72,175.53,174.53,175.28,14234.0,174.72,175.53,174.53,175.28,14234.0
2019-07-05 09:55:00,175.36,175.36,174.73,175.0,4004.0,175.36,175.36,174.73,175.0,4004.0
2019-07-05 10:00:00,174.9,175.54,174.84,175.44,5050.0,174.9,175.54,174.84,175.44,5050.0
2019-07-05 10:05:00,175.3,175.37,174.92,174.92,2200.0,175.3,175.37,174.92,174.92,2200.0
2019-07-05 10:10:00,175.12,175.22,174.99,175.21,3784.0,175.12,175.22,174.99,175.21,3784.0
2019-07-05 10:15:00,175.29,175.69,175.14,175.56,5518.0,175.29,175.69,175.14,175.56,5518.0
2019-07-05 10:20:00,175.56,175.59,175.12,175.2,7512.0,175.56,175.59,175.12,175.2,7512.0
2019-07-05 10:25:00,175.23,175.24,174.5,174.64,2600.0,175.23,175.24,174.5,174.64,2600.0
2019-07-05 10:30:00,174.85,174.85,174.7,174.75,4005.0,174.85,174.85,174.7,174.75,4005.0
2019-07-05 10:35:00,174.69,174.76,174.13,174.13,8066.0,174.69,174.76,174.13,174.13,8066.0
2019-07-05 10:40:00,174.01,174.01,173.32,173.32,6505.0,174.01,174.01,173.32,173.32,6505.0
2019-07-05 10:45:00,173.46,174.0,173.35,174.0,4582.0,173.46,174.0,173.35,174.0,4582.0
2019-07-05 10:50:00,173.87,174.14,173.57,174.0,13172.0,173.87,174.14,173.57,174.0,13172.0
2019-07-05 10:55:00,173.9,173.99,173.76,173.8,2039.0,173.9,173.99,173.76,173.8,2039.0
2019-07-05 11:00:00,173.87,173.9,173.66,173.83,1900.0,173.87,173.9,173.66,173.83,1900.0
2019-07-05 11:05:00,173.66,173.69,173.31,173.31,7905.0,173.66,173.69,173.31,173.31,7905.0
2019-07-05 11:10:00,173.23,173.5,173.23,173.25,1000.0,173.23,173.5,173.23,173.25,1000.0
2019-07-05 11:15:00,173.41,173.58,173.4,173.58,3275.0,173.41,173.58,173.4,173.58,3275.0
2019-07-05 11:20:00,173.57,173.9,173.51,173.51,6120.0,173.57,173.9,173.51,173.51,6120.0
2019-07-05 11:25:00,173.63,173.63,173.31,173.31,2350.0,173.63,173.63,173.31,173.31,2350.0
2019-07-05 11:30:00,173.27,173.63,173.26,173.49,3300.0,173.27,173.63,173.26,173.49,3300.0
2019-07-05 11:35:00,173.49,173.85,173.47,173.49,13805.0,173.49,173.85,173.47,173.49,13805.0
2019-07-05 11:40:00,173.55,173.73,173.44,173.49,1700.0,173.55,173.73,173.44,173.49,1700.0
2019-07-05 11:45:00,173.57,173.63,173.54,173.55,600.0,173.57,173.63,173.54,173.55,600.0
2019-07-05 11:50:00,173.66,173.66,173.46,173.56,1300.0,173.66,173.66,173.46,173.56,1300.0
2019-07-05 11:55:00,173.65,173.9,173.65,173.9,3308.0,173.65,173.9,173.65,173.9,3308.0
2019-07-05 12:00:00,173.84,173.85,173.71,173.83,1955.0,173.84,173.85,173.71,173.83,1955.0
2019-07-05 12:05:00,173.81,174.21,173.8,174.21,3113.0,173.81,174.21,173.8,174.21,3113.0
2019-07-05 12:10:00,174.23,174.72,174.23,174.72,300.0,174.23,174.72,174.23,174.72,300.0
2019-07-05 12:15:00,174.81,174.94,174.65,174.94,600.0,174.81,174.94,174.65,174.94,600.0
2019-07-05 12:20:00,174.86,174.99,174.74,174.75,1738.0,174.86,174.99,174.74,174.75,1738.0
2019-07-05 12:25:00,174.7,175.55,174.7,175.43,6734.0,174.7,175.55,174.7,175.43,6734.0
2019-07-05 12:30:00,175.31,175.35,175.15,175.26,1500.0,175.31,175.35,175.15,175.26,1500.0
2019-07-05 12:35:00,175.31,175.45,175.31,175.4,800.0,175.31,175.45,175.31,175.4,800.0
2019-07-05 12:40:00,175.32,175.32,175.04,175.04,1701.0,175.32,175.32,175.04,175.04,1701.0
2019-07-05 12:45:00,175.16,175.32,175.11,175.31,800.0,175.16,175.32,175.11,175.31,800.0
2019-07-05 12:50:00,175.06,175.55,175.06,175.55,3900.0,175.06,175.55,175.06,175.55,3900.0
2019-07-05 12:55:00,175.46,175.47,175.33,175.39,1500.0,175.46,175.47,175.33,175.39,1500.0
2019-07-05 13:00:00,175.39,175.5,175.26,175.37,1700.0,175.39,175.5,175.26,175.37,1700.0
2019-07-05 13:05:00,175.45,175.56,175.45,175.45,1440.0,175.45,175.56,175.45,175.45,1440.0
2019-07-05 13:10:00,175.39,175.61,175.39,175.61,1000.0,175.39,175.61,175.39,175.61,1000.0
2019-07-05 13:15:00,175.52,175.65,175.51,175.54,1150.0,175.52,175.65,175.51,175.54,1150.0
2019-07-05 13:20:00,175.57,175.63,175.51,175.52,907.0,175.57,175.63,175.51,175.52,907.0
2019-07-05 13:25:00,175.52,175.75,175.47,175.75,1300.0,175.52,175.75,175.47,175.75,1300.0
2019-07-05 13:30:00,175.75,175.77,175.62,175.62,1216.0,175.75,175.77,175.62,175.62,1216.0
2019-07-05 13:35:00,175.57,175.58,175.38,175.49,2410.0,175.57,175.58,175.38,175.49,2410.0
2019-07-05 13:40:00,175.42,175.49,175.19,175.49,7546.0,175.42,175.49,175.19,175.49,7546.0
2019-07-05 13:45:00,175.43,175.43,175.27,175.27,800.0,175.43,175.43,175.27,175.27,800.0
2019-07-05 13:50:00,175.31,175.31,175.12,175.23,1600.0,175.31,175.31,175.12,175.23,1600.0
2019-07-05 13:55:00,175.25,175.38,175.24,175.3,700.0,175.25,175.38,175.24,175.3,700.0
2019-07-05 14:00:00,175.35,175.56,175.33,175.56,2080.0,175.35,175.56,175.33,175.56,2080.0
2019-07-05 14:05:00,175.6,175.83,175.53,175.7,6288.0,175.6,175.83,175.53,175.7,6288.0
2019-07-05 14:10:00,175.65,175.75,175.6,175.74,800.0,175.65,175.75,175.6,175.74,800.0
2019-07-05 14:15:00,175.68,175.99,175.68,175.9,1836.0,175.68,175.99,175.68,175.9,1836.0
2019-07-05 14:20:00,175.91,176.18,175.83,176.12,6866.0,175.91,176.18,175.83,176.12,6866.0
2019-07-05 14:25:00,176.05,176.08,175.96,175.97,2893.0,176.05,176.08,175.96,175.97,2893.0
2019-07-05 14:30:00,175.97,176.12,175.95,176.12,2804.0,175.97,176.12,175.95,176.12,2804.0
2019-07-05 14:35:00,175.94,176.1,175.82,176.08,3938.0,175.94,176.1,175.82,176.08,3938.0
2019-07-05 14:40:00,175.92,176.02,175.75,176.02,3019.0,175.92,176.02,175.75,176.02,3019.0
2019-07-05 14:45:00,176.01,176.02,175.76,175.85,5049.0,176.01,176.02,175.76,175.85,5049.0
2019-07-05 14:50:00,175.78,176.0,175.77,175.91,9163.0,175.78,176.0,175.77,175.91,9163.0
2019-07-05 14:55:00,175.91,175.91,175.78,175.8,5305.0,175.91,175.91,175.78,175.8,5305.0
2019-07-05 15:00:00,175.82,175.87,175.75,175.77,2600.0,175.82,175.87,175.75,175.77,2600.0
2019-07-05 15:05:00,175.75,175.93,175.75,175.93,1700.0,175.75,175.93,175.75,175.93,1700.0
2019-07-05 15:10:00,175.98,176.17,175.87,176.03,12350.0,175.98,176.17,175.87,176.03,12350.0
2019-07-05 15:15:00,176.06,176.27,176.05,176.27,3841.0,176.06,176.27,176.05,176.27,3841.0
2019-07-05 15:20:00,176.26,176.5,176.23,176.5,3614.0,176.26,176.5,176.23,176.5,3614.0
2019-07-05 15:25:00,176.4,176.41,176.32,176.4,2280.0,176.4,176.41,176.32,176.4,2280.0
2019-07-05 15:30:00,176.41,176.43,176.17,176.26,7639.0,176.41,176.43,176.17,176.26,7639.0
2019-07-05 15:35:00,176.24,176.27,175.85,176.03,8811.0,176.24,176.27,175.85,176.03,8811.0
2019-07-05 15:40:00,176.05,176.09,175.83,175.94,7200.0,176.05,176.09,175.83,175.94,7200.0
2019-07-05 15:45:00,175.86,175.99,175.5,175.5,12087.0,175.86,175.99,175.5,175.5,12087.0
2019-07-05 15:50:00,175.43,175.74,175.36,175.45,23142.0,175.43,175.74,175.36,175.45,23142.0
2019-07-05 15:55:00,175.43,175.61,175.24,175.52,29238.0,175.43,175.61,175.24,175.52,29238.0
2019-07-08 09:30:00,174.98,176.09,174.98,176.09,32660.0,174.98,176.09,174.98,176.09,32660.0
2019-07-08 09:35:00,176.31,176.53,175.53,175.53,3730.0,176.31,176.53,175.53,175.53,3730.0
2019-07-08 09:40:00,175.35,176.06,174.85,176.06,3550.0,175.35,176.06,174.85,176.06,3550.0
2019-07-08 09:45:00,175.91,176.14,175.68,176.14,1790.0,175.91,176.14,175.68,176.14,1790.0
2019-07-08 09:50:00,175.96,176.38,175.89,176.05,2469.0,175.96,176.38,175.89,176.05,2469.0
2019-07-08 09:55:00,176.05,176.75,176.04,176.5,17828.0,176.05,176.75,176.04,176.5,17828.0
2019-07-08 10:00:00,176.63,176.63,176.22,176.53,6625.0,176.63,176.63,176.22,176.53,6625.0
2019-07-08 10:05:00,176.83,176.98,176.58,176.81,10750.0,176.83,176.98,176.58,176.81,10750.0
2019-07-08 10:10:00,176.8,177.4,176.8,177.24,3374.0,176.8,177.4,176.8,177.24,3374.0
2019-07-08 10:15:00,177.31,177.58,177.31,177.46,600.0,177.31,177.58,177.31,177.46,600.0
2019-07-08 10:20:00,177.27,177.3,176.35,176.57,8895.0,177.27,177.3,176.35,176.57,8895.0
2019-07-08 10:25:00,176.5,176.61,176.07,176.14,9542.0,176.5,176.61,176.07,176.14,9542.0
2019-07-08 10:30:00,176.14,176.25,175.96,175.96,3292.0,176.14,176.25,175.96,175.96,3292.0
2019-07-08 10:35:00,175.97,176.24,175.97,176.09,6100.0,175.97,176.24,175.97,176.09,6100.0
2019-07-08 10:40:00,176.04,176.17,176.04,176.14,500.0,176.04,176.17,176.04,176.14,500.0
2019-07-08 10:45:00,176.09,176.2,175.9,176.0,2800.0,176.09,176.2,175.9,176.0,2800.0
2019-07-08 10:50:00,176.0,176.04,175.81,175.87,2692.0,176.0,176.04,175.81,175.87,2692.0
2019-07-08 10:55:00,175.86,175.95,175.61,175.91,3942.0,175.86,175.95,175.61,175.91,3942.0
2019-07-08 11:00:00,175.87,176.0,175.62,175.92,5700.0,175.87,176.0,175.62,175.92,5700.0
2019-07-08 11:05:00,176.0,176.0,175.8,175.94,1958.0,176.0,176.0,175.8,175.94,1958.0
2019-07-08 11:10:00,175.87,176.18,175.74,176.18,4800.0,175.87,176.18,175.74,176.18,4800.0
2019-07-08 11:15:00,176.19,176.34,176.0,176.14,7868.0,176.19,176.34,176.0,176.14,7868.0
2019-07-08 11:20:00,176.12,176.12,175.91,176.0,5000.0,176.12,176.12,175.91,176.0,5000.0
2019-07-08 11:25:00,175.97,176.06,175.96,175.97,427.0,175.97,176.06,175.96,175.97,427.0
2019-07-08 11:30:00,175.96,175.96,175.74,175.77,5285.0,175.96,175.96,175.74,175.77,5285.0
2019-07-08 11:35:00,175.91,176.01,175.9,175.95,2250.0,175.91,176.01,175.9,175.95,2250.0
2019-07-08 11:40:00,175.94,176.02,175.94,175.95,1400.0,175.94,176.02,175.94,175.95,1400.0
2019-07-08 11:45:00,175.98,176.0,175.88,176.0,1000.0,175.98,176.0,175.88,176.0,1000.0
2019-07-08 11:50:00,176.02,176.08,176.0,176.0,800.0,176.02,176.08,176.0,176.0,800.0
2019-07-08 11:55:00,175.98,175.98,175.89,175.89,500.0,175.98,175.98,175.89,175.89,500.0
2019-07-08 12:00:00,175.9,176.07,175.9,175.97,2800.0,175.9,176.07,175.9,175.97,2800.0
2019-07-08 12:05:00,175.93,175.93,175.82,175.85,2908.0,175.93,175.93,175.82,175.85,2908.0
2019-07-08 12:10:00,175.86,175.9,175.55,175.71,4960.0,175.86,175.9,175.55,175.71,4960.0
2019-07-08 12:15:00,175.66,175.73,175.55,175.55,1100.0,175.66,175.73,175.55,175.55,1100.0
2019-07-08 12:20:00,175.52,175.66,175.43,175.58,2014.0,175.52,175.66,175.43,175.58,2014.0
2019-07-08 12:25:00,175.59,175.59,175.37,175.45,900.0,175.59,175.59,175.37,175.45,900.0
2019-07-08 12:30:00,175.37,175.49,175.37,175.42,2185.0,175.37,175.49,175.37,175.42,2185.0
2019-07-08 12:35:00,175.37,175.58,175.37,175.49,1700.0,175.37,175.58,175.37,175.49,1700.0
2019-07-08 12:40:00,175.37,175.37,175.22,175.32,1000.0,175.37,175.37,175.22,175.32,1000.0
2019-07-08 12:45:00,175.38,175.44,175.22,175.35,2410.0,175.38,175.44,175.22,175.35,2410.0
2019-07-08 12:50:00,175.39,175.49,175.39,175.47,900.0,175.39,175.49,175.39,175.47,900.0
2019-07-08 12:55:00,175.52,175.6,175.42,175.43,2400.0,175.52,175.6,175.42,175.43,2400.0
2019-07-08 13:00:00,175.4,175.51,175.4,175.51,900.0,175.4,175.51,175.4,175.51,900.0
2019-07-08 13:05:00,175.48,175.53,175.35,175.43,3000.0,175.48,175.53,175.35,175.43,3000.0
2019-07-08 13:10:00,175.49,175.55,175.43,175.43,2402.0,175.49,175.55,175.43,175.43,2402.0
2019-07-08 13:15:00,175.49,175.57,175.44,175.5,3800.0,175.49,175.57,175.44,175.5,3800.0
2019-07-08 13:20:00,175.53,175.6,175.44,175.48,2548.0,175.53,175.6,175.44,175.48,2548.0
2019-07-08 13:25:00,175.5,175.61,175.47,175.56,5599.0,175.5,175.61,175.47,175.56,5599.0
2019-07-08 13:30:00,175.57,175.72,175.51,175.58,8900.0,175.57,175.72,175.51,175.58,8900.0
2019-07-08 13:35:00,175.63,175.67,175.46,175.54,6811.0,175.63,175.67,175.46,175.54,6811.0
2019-07-08 13:40:00,175.51,175.62,175.45,175.6,5700.0,175.51,175.62,175.45,175.6,5700.0
2019-07-08 13:45:00,175.58,175.62,175.56,175.6,1100.0,175.58,175.62,175.56,175.6,1100.0
2019-07-08 13:50:00,175.6,175.64,175.46,175.5,7268.0,175.6,175.64,175.46,175.5,7268.0
2019-07-08 13:55:00,175.53,175.56,175.47,175.56,3415.0,175.53,175.56,175.47,175.56,3415.0
2019-07-08 14:00:00,175.58,175.62,175.44,175.44,3578.0,175.58,175.62,175.44,175.44,3578.0
2019-07-08 14:05:00,175.51,175.51,175.36,175.45,2000.0,175.51,175.51,175.36,175.45,2000.0
2019-07-08 14:10:00,175.49,175.53,175.46,175.51,1065.0,175.49,175.53,175.46,175.51,1065.0
2019-07-08 14:15:00,175.43,175.48,175.37,175.4,2634.0,175.43,175.48,175.37,175.4,2634.0
2019-07-08 14:20:00,175.45,175.5,175.28,175.34,2720.0,175.45,175.5,175.28,175.34,2720.0
2019-07-08 14:25:00,175.31,175.41,175.22,175.41,2507.0,175.31,175.41,175.22,175.41,2507.0
2019-07-08 14:30:00,175.47,175.55,175.41,175.55,5302.0,175.47,175.55,175.41,175.55,5302.0
2019-07-08 14:35:00,175.53,175.81,175.48,175.81,3275.0,175.53,175.81,175.48,175.81,3275.0
2019-07-08 14:40:00,175.81,175.89,175.8,175.89,500.0,175.81,175.89,175.8,175.89,500.0
2019-07-08 14:45:00,175.92,176.08,175.92,176.0,4048.0,175.92,176.08,175.92,176.0,4048.0
2019-07-08 14:50:00,176.0,176.03,175.88,175.88,4204.0,176.0,176.03,175.88,175.88,4204.0
2019-07-08 14:55:00,175.94,176.02,175.9,175.92,3504.0,175.94,176.02,175.9,175.92,3504.0
2019-07-08 15:00:00,175.98,176.04,175.89,175.97,4500.0,175.98,176.04,175.89,175.97,4500.0
2019-07-08 15:05:00,176.0,176.19,175.99,176.18,4210.0,176.0,176.19,175.99,176.18,4210.0
2019-07-08 15:10:00,176.13,176.2,176.08,176.15,9004.0,176.13,176.2,176.08,176.15,9004.0
2019-07-08 15:15:00,176.17,176.35,176.17,176.35,4500.0,176.17,176.35,176.17,176.35,4500.0
2019-07-08 15:20:00,176.33,176.53,176.33,176.51,4401.0,176.33,176.53,176.33,176.51,4401.0
2019-07-08 15:25:00,176.49,176.7,176.49,176.69,3324.0,176.49,176.7,176.49,176.69,3324.0
2019-07-08 15:30:00,176.7,176.76,176.43,176.53,7368.0,176.7,176.76,176.43,176.53,7368.0
2019-07-08 15:35:00,176.59,176.74,176.46,176.72,6365.0,176.59,176.74,176.46,176.72,6365.0
2019-07-08 15:40:00,176.81,176.84,176.65,176.75,3902.0,176.81,176.84,176.65,176.75,3902.0
2019-07-08 15:45:00,176.74,176.88,176.72,176.75,13072.0,176.74,176.88,176.72,176.75,13072.0
2019-07-08 15:50:00,176.76,176.85,176.7,176.72,15210.0,176.76,176.85,176.7,176.72,15210.0
2019-07-08 15:55:00,176.71,176.81,176.44,176.52,32088.0,176.71,176.81,176.44,176.52,32088.0
2019-07-09 09:30:00,175.72,176.15,175.35,175.66,5856.0,175.72,176.15,175.35,175.66,5856.0
2019-07-09 09:35:00,175.67,175.91,174.88,174.89,9660.0,175.67,175.91,174.88,174.89,9660.0
2019-07-09 09:40:00,175.33,175.94,174.95,175.94,8822.0,175.33,175.94,174.95,175.94,8822.0
2019-07-09 09:45:00,176.09,176.26,175.77,175.77,2778.0,176.09,176.26,175.77,175.77,2778.0
2019-07-09 09:50:00,175.67,176.27,175.56,175.57,2745.0,175.67,176.27,175.56,175.57,2745.0
2019-07-09 09:55:00,175.62,176.08,175.62,175.93,5403.0,175.62,176.08,175.62,175.93,5403.0
2019-07-09 10:00:00,175.91,176.22,175.85,175.98,2564.0,175.91,176.22,175.85,175.98,2564.0
2019-07-09 10:05:00,175.92,176.41,175.91,176.4,7651.0,175.92,176.41,175.91,176.4,7651.0
2019-07-09 10:10:00,176.39,176.64,176.18,176.41,14640.0,176.39,176.64,176.18,176.41,14640.0
2019-07-09 10:15:00,176.54,176.76,176.24,176.68,10882.0,176.54,176.76,176.24,176.68,10882.0
2019-07-09 10:20:00,176.78,176.78,176.23,176.28,5229.0,176.78,176.78,176.23,176.28,5229.0
2019-07-09 10:25:00,176.34,176.44,176.16,176.36,4855.0,176.34,176.44,176.16,176.36,4855.0
2019-07-09 10:30:00,176.36,176.36,176.05,176.12,8478.0,176.36,176.36,176.05,176.12,8478.0
2019-07-09 10:35:00,176.03,176.47,176.0,176.36,6704.0,176.03,176.47,176.0,176.36,6704.0
2019-07-09 10:40:00,176.4,176.46,176.11,176.31,10916.0,176.4,176.46,176.11,176.31,10916.0
2019-07-09 10:45:00,176.3,176.42,176.15,176.2,9382.0,176.3,176.42,176.15,176.2,9382.0
2019-07-09 10:50:00,176.25,176.38,175.84,176.09,10109.0,176.25,176.38,175.84,176.09,10109.0
2019-07-09 10:55:00,176.09,176.22,176.01,176.09,20180.0,176.09,176.22,176.01,176.09,20180.0
2019-07-09 11:00:00,176.09,176.2,175.51,175.62,7332.0,176.09,176.2,175.51,175.62,7332.0
2019-07-09 11:05:00,175.58,175.7,175.43,175.61,2900.0,175.58,175.7,175.43,175.61,2900.0
2019-07-09 11:10:00,175.62,175.62,174.98,175.23,7745.0,175.62,175.62,174.98,175.23,7745.0
2019-07-09 11:15:00,175.24,175.24,175.03,175.13,5501.0,175.24,175.24,175.03,175.13,5501.0
2019-07-09 11:20:00,175.17,175.19,175.01,175.16,3225.0,175.17,175.19,175.01,175.16,3225.0
2019-07-09 11:25:00,175.22,175.33,174.94,175.01,8071.0,175.22,175.33,174.94,175.01,8071.0
2019-07-09 11:30:00,175.05,175.51,175.05,175.35,3148.0,175.05,175.51,175.05,175.35,3148.0
2019-07-09 11:35:00,175.34,175.41,174.98,175.09,5325.0,175.34,175.41,174.98,175.09,5325.0
2019-07-09 11:40:00,175.12,175.13,174.86,175.0,7325.0,175.12,175.13,174.86,175.0,7325.0
2019-07-09 11:45:00,175.0,175.23,174.97,175.23,8407.0,175.0,175.23,174.97,175.23,8407.0
2019-07-09 11:50:00,175.24,175.58,175.23,175.51,3956.0,175.24,175.58,175.23,175.51,3956.0
2019-07-09 11:55:00,175.53,175.81,175.52,175.81,3800.0,175.53,175.81,175.52,175.81,3800.0
2019-07-09 12:00:00,175.75,175.8,175.52,175.61,11738.0,175.75,175.8,175.52,175.61,11738.0
2019-07-09 12:05:00,175.65,176.0,175.61,176.0,4405.0,175.65,176.0,175.61,176.0,4405.0
2019-07-09 12:10:00,176.06,176.07,175.81,176.0,4400.0,176.06,176.07,175.81,176.0,4400.0
2019-07-09 12:15:00,175.94,176.22,175.94,176.05,4287.0,175.94,176.22,175.94,176.05,4287.0
2019-07-09 12:20:00,175.96,176.05,175.94,176.05,2300.0,175.96,176.05,175.94,176.05,2300.0
2019-07-09 12:25:00,176.03,176.08,175.91,176.04,3900.0,176.03,176.08,175.91,176.04,3900.0
2019-07-09 12:30:00,176.08,176.09,175.97,176.09,1315.0,176.08,176.09,175.97,176.09,1315.0
2019-07-09 12:35:00,176.04,176.29,176.04,176.29,1708.0,176.04,176.29,176.04,176.29,1708.0
2019-07-09 12:40:00,176.24,176.42,176.24,176.3,3055.0,176.24,176.42,176.24,176.3,3055.0
2019-07-09 12:45:00,176.3,176.35,176.16,176.22,2800.0,176.3,176.35,176.16,176.22,2800.0
2019-07-09 12:50:00,176.17,176.29,176.16,176.24,4133.0,176.17,176.29,176.16,176.24,4133.0
2019-07-09 12:55:00,176.19,176.27,176.03,176.03,2263.0,176.19,176.27,176.03,176.03,2263.0
2019-07-09 13:00:00,176.05,176.46,176.05,176.4,5483.0,176.05,176.46,176.05,176.4,5483.0
2019-07-09 13:05:00,176.38,176.38,176.18,176.24,4100.0,176.38,176.38,176.18,176.24,4100.0
2019-07-09 13:10:00,176.19,176.28,176.15,176.19,1818.0,176.19,176.28,176.15,176.19,1818.0
2019-07-09 13:15:00,176.23,176.24,176.15,176.15,2900.0,176.23,176.24,176.15,176.15,2900.0
2019-07-09 13:20:00,176.14,176.3,176.1,176.1,3600.0,176.14,176.3,176.1,176.1,3600.0
2019-07-09 13:25:00,176.12,176.21,176.04,176.17,1662.0,176.12,176.21,176.04,176.17,1662.0
2019-07-09 13:30:00,176.23,176.23,176.04,176.04,3400.0,176.23,176.23,176.04,176.04,3400.0
2019-07-09 13:35:00,176.06,176.19,176.04,176.17,2800.0,176.06,176.19,176.04,176.17,2800.0
2019-07-09 13:40:00,176.1,176.13,175.77,175.77,3000.0,176.1,176.13,175.77,175.77,3000.0
2019-07-09 13:45:00,175.69,175.74,175.6,175.7,1810.0,175.69,175.74,175.6,175.7,1810.0
2019-07-09 13:50:00,175.76,175.9,175.76,175.8,1513.0,175.76,175.9,175.76,175.8,1513.0
2019-07-09 13:55:00,175.75,175.83,175.72,175.78,2225.0,175.75,175.83,175.72,175.78,2225.0
2019-07-09 14:00:00,175.75,175.84,175.73,175.79,2625.0,175.75,175.84,175.73,175.79,2625.0
2019-07-09 14:05:00,175.75,175.75,175.64,175.75,4000.0,175.75,175.75,175.64,175.75,4000.0
2019-07-09 14:10:00,175.86,175.95,175.81,175.92,3000.0,175.86,175.95,175.81,175.92,3000.0
2019-07-09 14:15:00,175.91,176.0,175.81,175.91,4450.0,175.91,176.0,175.81,175.91,4450.0
2019-07-09 14:20:00,175.89,175.93,175.74,175.77,3924.0,175.89,175.93,175.74,175.77,3924.0
2019-07-09 14:25:00,175.74,175.77,175.63,175.72,3901.0,175.74,175.77,175.63,175.72,3901.0
2019-07-09 14:30:00,175.67,175.85,175.61,175.81,2300.0,175.67,175.85,175.61,175.81,2300.0
2019-07-09 14:35:00,175.81,175.81,175.53,175.64,4107.0,175.81,175.81,175.53,175.64,4107.0
2019-07-09 14:40:00,175.63,175.72,175.43,175.45,5027.0,175.63,175.72,175.43,175.45,5027.0
2019-07-09 14:45:00,175.38,175.42,175.17,175.31,5875.0,175.38,175.42,175.17,175.31,5875.0
2019-07-09 14:50:00,175.33,175.47,175.24,175.25,6207.0,175.33,175.47,175.24,175.25,6207.0
2019-07-09 14:55:00,175.25,175.38,175.18,175.31,10962.0,175.25,175.38,175.18,175.31,10962.0
2019-07-09 15:00:00,175.29,175.48,175.25,175.37,6233.0,175.29,175.48,175.25,175.37,6233.0
2019-07-09 15:05:00,175.39,175.46,175.31,175.33,5063.0,175.39,175.46,175.31,175.33,5063.0
2019-07-09 15:10:00,175.33,175.45,175.21,175.45,5726.0,175.33,175.45,175.21,175.45,5726.0
2019-07-09 15:15:00,175.54,175.54,175.41,175.42,11156.0,175.54,175.54,175.41,175.42,11156.0
2019-07-09 15:20:00,175.41,175.56,175.19,175.25,23118.0,175.41,175.56,175.19,175.25,23118.0
2019-07-09 15:25:00,175.28,175.48,175.2,175.42,11583.0,175.28,175.48,175.2,175.42,11583.0
2019-07-09 15:30:00,175.44,175.49,175.35,175.44,6992.0,175.44,175.49,175.35,175.44,6992.0
2019-07-09 15:35:00,175.43,175.52,175.38,175.47,12835.0,175.43,175.52,175.38,175.47,12835.0
2019-07-09 15:40:00,175.41,175.54,175.38,175.4,10113.0,175.41,175.54,175.38,175.4,10113.0
2019-07-09 15:45:00,175.38,175.74,175.32,175.63,19560.0,175.38,175.74,175.32,175.63,19560.0
2019-07-09 15:50:00,175.62,175.74,175.35,175.35,15168.0,175.62,175.74,175.35,175.35,15168.0
2019-07-09 15:55:00,175.33,175.45,175.03,175.27,41344.0,175.33,175.45,175.03,175.27,41344.0
2019-07-10 09:30:00,176.54,176.98,176.54,176.63,4847.0,176.54,176.98,176.54,176.63,4847.0
2019-07-10 09:35:00,176.44,176.49,175.69,175.69,4097.0,176.44,176.49,175.69,175.69,4097.0
2019-07-10 09:40:00,175.5,175.78,174.92,175.31,3100.0,175.5,175.78,174.92,175.31,3100.0
2019-07-10 09:45:00,175.32,176.06,175.32,175.66,4583.0,175.32,176.06,175.32,175.66,4583.0
2019-07-10 09:50:00,175.43,176.16,175.38,175.81,14212.0,175.43,176.16,175.38,175.81,14212.0
2019-07-10 09:55:00,175.67,175.93,175.15,175.54,10894.0,175.67,175.93,175.15,175.54,10894.0
2019-07-10 10:00:00,175.69,175.89,175.46,175.74,6600.0,175.69,175.89,175.46,175.74,6600.0
2019-07-10 10:05:00,175.74,175.96,175.7,175.77,9511.0,175.74,175.96,175.7,175.77,9511.0
2019-07-10 10:10:00,175.76,175.88,175.18,175.36,14288.0,175.76,175.88,175.18,175.36,14288.0
2019-07-10 10:15:00,175.4,175.61,175.16,175.16,8000.0,175.4,175.61,175.16,175.16,8000.0
2019-07-10 10:20:00,175.03,175.55,174.95,175.3,3578.0,175.03,175.55,174.95,175.3,3578.0
2019-07-10 10:25:00,175.32,175.32,174.82,175.15,4545.0,175.32,175.32,174.82,175.15,4545.0
2019-07-10 10:30:00,175.29,175.44,175.21,175.34,4783.0,175.29,175.44,175.21,175.34,4783.0
2019-07-10 10:35:00,175.39,175.39,175.06,175.06,7300.0,175.39,175.39,175.06,175.06,7300.0
2019-07-10 10:40:00,175.02,175.02,174.64,174.84,3769.0,175.02,175.02,174.64,174.84,3769.0
2019-07-10 10:45:00,174.85,174.95,174.48,174.48,6783.0,174.85,174.95,174.48,174.48,6783.0
2019-07-10 10:50:00,174.43,174.43,174.11,174.11,400.0,174.43,174.43,174.11,174.11,400.0
2019-07-10 10:55:00,174.22,174.57,174.22,174.57,5720.0,174.22,174.57,174.22,174.57,5720.0
2019-07-10 11:00:00,174.56,174.61,174.3,174.4,2401.0,174.56,174.61,174.3,174.4,2401.0
2019-07-10 11:05:00,174.46,174.71,174.33,174.64,3900.0,174.46,174.71,174.33,174.64,3900.0
2019-07-10 11:10:00,174.66,174.78,174.39,174.39,4697.0,174.66,174.78,174.39,174.39,4697.0
2019-07-10 11:15:00,174.41,174.42,174.23,174.35,1647.0,174.41,174.42,174.23,174.35,1647.0
2019-07-10 11:20:00,174.32,174.49,174.32,174.38,2725.0,174.32,174.49,174.32,174.38,2725.0
2019-07-10 11:25:00,174.39,174.82,174.38,174.62,2900.0,174.39,174.82,174.38,174.62,2900.0
2019-07-10 11:30:00,174.63,174.72,174.53,174.61,1700.0,174.63,174.72,174.53,174.61,1700.0
2019-07-10 11:35:00,174.59,174.62,174.42,174.42,3110.0,174.59,174.62,174.42,174.42,3110.0
2019-07-10 11:40:00,174.5,174.52,174.39,174.43,2000.0,174.5,174.52,174.39,174.43,2000.0
2019-07-10 11:45:00,174.42,174.56,174.42,174.51,1900.0,174.42,174.56,174.42,174.51,1900.0
2019-07-10 11:50:00,174.48,174.58,174.45,174.55,1519.0,174.48,174.58,174.45,174.55,1519.0
2019-07-10 11:55:00,174.75,175.26,174.7,175.26,8076.0,174.75,175.26,174.7,175.26,8076.0
2019-07-10 12:00:00,175.18,175.54,175.18,175.49,3430.0,175.18,175.54,175.18,175.49,3430.0
2019-07-10 12:05:00,175.52,175.69,175.52,175.63,2650.0,175.52,175.69,175.52,175.63,2650.0
2019-07-10 12:10:00,175.63,175.78,175.62,175.78,5325.0,175.63,175.78,175.62,175.78,5325.0
2019-07-10 12:15:00,175.72,176.07,175.69,175.97,3200.0,175.72,176.07,175.69,175.97,3200.0
2019-07-10 12:20:00,176.0,176.03,175.83,175.91,6058.0,176.0,176.03,175.83,175.91,6058.0
2019-07-10 12:25:00,175.91,176.08,175.89,176.08,1800.0,175.91,176.08,175.89,176.08,1800.0
2019-07-10 12:30:00,176.09,176.31,176.09,176.31,5727.0,176.09,176.31,176.09,176.31,5727.0
2019-07-10 12:35:00,176.3,176.6,176.3,176.55,3343.0,176.3,176.6,176.3,176.55,3343.0
2019-07-10 12:40:00,176.45,176.65,176.39,176.65,1800.0,176.45,176.65,176.39,176.65,1800.0
2019-07-10 12:45:00,176.6,176.78,176.6,176.75,2561.0,176.6,176.78,176.6,176.75,2561.0
2019-07-10 12:50:00,176.72,176.91,176.67,176.9,5900.0,176.72,176.91,176.67,176.9,5900.0
2019-07-10 12:55:00,176.83,176.83,176.7,176.82,3827.0,176.83,176.83,176.7,176.82,3827.0
2019-07-10 13:00:00,176.81,176.81,176.65,176.65,3880.0,176.81,176.81,176.65,176.65,3880.0
2019-07-10 13:05:00,176.63,176.69,176.53,176.63,3193.0,176.63,176.69,176.53,176.63,3193.0
2019-07-10 13:10:00,176.62,176.63,176.41,176.58,18376.0,176.62,176.63,176.41,176.58,18376.0
2019-07-10 13:15:00,176.52,176.62,176.47,176.57,4949.0,176.52,176.62,176.47,176.57,4949.0
2019-07-10 13:20:00,176.54,176.59,176.51,176.56,2908.0,176.54,176.59,176.51,176.56,2908.0
2019-07-10 13:25:00,176.55,176.56,176.35,176.36,6024.0,176.55,176.56,176.35,176.36,6024.0
2019-07-10 13:30:00,176.39,176.57,176.29,176.42,12012.0,176.39,176.57,176.29,176.42,12012.0
2019-07-10 13:35:00,176.4,176.4,176.16,176.33,7400.0,176.4,176.4,176.16,176.33,7400.0
2019-07-10 13:40:00,176.27,176.37,176.12,176.12,3900.0,176.27,176.37,176.12,176.12,3900.0
2019-07-10 13:45:00,176.17,176.29,175.95,175.97,9864.0,176.17,176.29,175.95,175.97,9864.0
2019-07-10 13:50:00,175.9,176.23,175.9,176.03,19699.0,175.9,176.23,175.9,176.03,19699.0
2019-07-10 13:55:00,176.08,176.34,176.02,176.34,8416.0,176.08,176.34,176.02,176.34,8416.0
2019-07-10 14:00:00,176.28,176.57,176.28,176.45,4228.0,176.28,176.57,176.28,176.45,4228.0
2019-07-10 14:05:00,176.45,176.55,176.3,176.37,16490.0,176.45,176.55,176.3,176.37,16490.0
2019-07-10 14:10:00,176.33,176.36,176.08,176.14,7125.0,176.33,176.36,176.08,176.14,7125.0
2019-07-10 14:15:00,176.12,176.47,176.12,176.26,6600.0,176.12,176.47,176.12,176.26,6600.0
2019-07-10 14:20:00,176.28,176.52,176.27,176.39,3000.0,176.28,176.52,176.27,176.39,3000.0
2019-07-10 14:25:00,176.44,176.74,176.44,176.6,4400.0,176.44,176.74,176.44,176.6,4400.0
2019-07-10 14:30:00,176.57,176.73,176.56,176.63,5656.0,176.57,176.73,176.56,176.63,5656.0
2019-07-10 14:35:00,176.63,176.8,176.63,176.8,2106.0,176.63,176.8,176.63,176.8,2106.0
2019-07-10 14:40:00,176.88,176.93,176.85,176.93,3344.0,176.88,176.93,176.85,176.93,3344.0
2019-07-10 14:45:00,176.96,176.96,176.73,176.84,5600.0,176.96,176.96,176.73,176.84,5600.0
2019-07-10 14:50:00,176.86,177.26,176.86,177.26,3256.0,176.86,177.26,176.86,177.26,3256.0
2019-07-10 14:55:00,177.15,177.25,177.15,177.15,4854.0,177.15,177.25,177.15,177.15,4854.0
2019-07-10 15:00:00,177.17,177.35,177.11,177.21,5311.0,177.17,177.35,177.11,177.21,5311.0
2019-07-10 15:05:00,177.22,177.41,177.17,177.41,3180.0,177.22,177.41,177.17,177.41,3180.0
2019-07-10 15:10:00,177.42,177.68,177.41,177.62,7799.0,177.42,177.68,177.41,177.62,7799.0
2019-07-10 15:15:00,177.64,177.64,177.38,177.38,9054.0,177.64,177.64,177.38,177.38,9054.0
2019-07-10 15:20:00,177.43,177.55,177.18,177.3,10431.0,177.43,177.55,177.18,177.3,10431.0
2019-07-10 15:25:00,177.33,177.42,177.33,177.42,3430.0,177.33,177.42,177.33,177.42,3430.0
2019-07-10 15:30:00,177.35,177.48,177.3,177.48,5253.0,177.35,177.48,177.3,177.48,5253.0
2019-07-10 15:35:00,177.5,177.55,177.44,177.46,9964.0,177.5,177.55,177.44,177.46,9964.0
2019-07-10 15:40:00,177.46,177.54,177.24,177.53,10653.0,177.46,177.54,177.24,177.53,10653.0
2019-07-10 15:45:00,177.5,177.52,177.33,177.49,10005.0,177.5,177.52,177.33,177.49,10005.0
2019-07-10 15:50:00,177.47,177.73,177.42,177.51,17400.0,177.47,177.73,177.42,177.51,17400.0
2019-07-10 15:55:00,177.54,177.77,177.32,177.75,40913.0,177.54,177.77,177.32,177.75,40913.0
2019-07-11 09:30:00,178.59,179.94,178.54,179.14,30161.0,178.59,179.94,178.54,179.14,30161.0
2019-07-11 09:35:00,179.27,179.61,178.76,179.21,12710.0,179.27,179.61,178.76,179.21,12710.0
2019-07-11 09:40:00,179.26,179.26,178.77,178.92,2020.0,179.26,179.26,178.77,178.92,2020.0
2019-07-11 09:45:00,178.99,179.7,178.99,179.7,1839.0,178.99,179.7,178.99,179.7,1839.0
2019-07-11 09:50:00,179.57,179.81,178.83,178.93,2707.0,179.57,179.81,178.83,178.93,2707.0
2019-07-11 09:55:00,178.61,179.11,178.61,179.11,3471.0,178.61,179.11,178.61,179.11,3471.0
2019-07-11 10:00:00,179.05,179.49,179.04,179.22,2900.0,179.05,179.49,179.04,179.22,2900.0
2019-07-11 10:05:00,179.23,179.59,179.1,179.21,4500.0,179.23,179.59,179.1,179.21,4500.0
2019-07-11 10:10:00,178.85,178.85,178.59,178.59,1800.0,178.85,178.85,178.59,178.59,1800.0
2019-07-11 10:15:00,178.68,178.76,178.35,178.35,2226.0,178.68,178.76,178.35,178.35,2226.0
2019-07-11 10:20:00,178.15,178.37,178.15,178.2,6933.0,178.15,178.37,178.15,178.2,6933.0
2019-07-11 10:25:00,178.19,178.35,178.03,178.08,4268.0,178.19,178.35,178.03,178.08,4268.0
2019-07-11 10:30:00,178.22,178.22,177.89,178.08,3789.0,178.22,178.22,177.89,178.08,3789.0
2019-07-11 10:35:00,178.15,178.24,178.06,178.12,3500.0,178.15,178.24,178.06,178.12,3500.0
2019-07-11 10:40:00,178.06,178.08,177.86,177.95,7272.0,178.06,178.08,177.86,177.95,7272.0
2019-07-11 10:45:00,178.0,178.01,177.88,177.94,4110.0,178.0,178.01,177.88,177.94,4110.0
2019-07-11 10:50:00,178.02,178.06,177.92,177.97,4738.0,178.02,178.06,177.92,177.97,4738.0
2019-07-11 10:55:00,178.01,178.09,177.29,177.52,11325.0,178.01,178.09,177.29,177.52,11325.0
2019-07-11 11:00:00,177.54,177.65,177.36,177.65,32116.0,177.54,177.65,177.36,177.65,32116.0
2019-07-11 11:05:00,177.8,177.96,177.75,177.78,17859.0,177.8,177.96,177.75,177.78,17859.0
2019-07-11 11:10:00,177.78,177.82,177.58,177.58,25141.0,177.78,177.82,177.58,177.58,25141.0
2019-07-11 11:15:00,177.55,177.71,177.43,177.49,10138.0,177.55,177.71,177.43,177.49,10138.0
2019-07-11 11:20:00,177.51,177.6,177.43,177.53,36861.0,177.51,177.6,177.43,177.53,36861.0
2019-07-11 11:25:00,177.56,178.13,177.52,177.8,36945.0,177.56,178.13,177.52,177.8,36945.0
2019-07-11 11:30:00,177.86,178.21,177.79,178.11,12620.0,177.86,178.21,177.79,178.11,12620.0
2019-07-11 11:35:00,178.11,178.23,177.92,178.16,4485.0,178.11,178.23,177.92,178.16,4485.0
2019-07-11 11:40:00,178.0,178.0,177.63,177.81,3054.0,178.0,178.0,177.63,177.81,3054.0
2019-07-11 11:45:00,177.87,178.2,177.87,177.89,4399.0,177.87,178.2,177.87,177.89,4399.0
2019-07-11 11:50:00,177.96,178.02,177.95,177.95,1173.0,177.96,178.02,177.95,177.95,1173.0
2019-07-11 11:55:00,178.01,178.17,177.87,178.02,2784.0,178.01,178.17,177.87,178.02,2784.0
2019-07-11 12:00:00,177.99,178.46,177.99,178.34,5347.0,177.99,178.46,177.99,178.34,5347.0
2019-07-11 12:05:00,178.36,178.57,178.35,178.42,2929.0,178.36,178.57,178.35,178.42,2929.0
2019-07-11 12:10:00,178.53,178.75,178.47,178.62,4094.0,178.53,178.75,178.47,178.62,4094.0
2019-07-11 12:15:00,178.69,178.89,178.68,178.76,5847.0,178.69,178.89,178.68,178.76,5847.0
2019-07-11 12:20:00,178.85,179.09,178.85,178.95,1992.0,178.85,179.09,178.85,178.95,1992.0
2019-07-11 12:25:00,179.01,179.27,178.92,179.22,14350.0,179.01,179.27,178.92,179.22,14350.0
2019-07-11 12:30:00,179.26,179.6,179.26,179.57,18233.0,179.26,179.6,179.26,179.57,18233.0
2019-07-11 12:35:00,179.52,179.68,179.32,179.46,4112.0,179.52,179.68,179.32,179.46,4112.0
2019-07-11 12:40:00,179.37,179.51,179.35,179.51,4310.0,179.37,179.51,179.35,179.51,4310.0
2019-07-11 12:45:00,179.46,179.46,179.22,179.34,3244.0,179.46,179.46,179.22,179.34,3244.0
2019-07-11 12:50:00,179.31,179.32,179.15,179.32,3619.0,179.31,179.32,179.15,179.32,3619.0
2019-07-11 12:55:00,179.32,179.47,179.29,179.47,8266.0,179.32,179.47,179.29,179.47,8266.0
2019-07-11 13:00:00,179.44,179.75,179.44,179.71,3315.0,179.44,179.75,179.44,179.71,3315.0
2019-07-11 13:05:00,179.66,179.7,179.49,179.54,2271.0,179.66,179.7,179.49,179.54,2271.0
2019-07-11 13:10:00,179.54,179.62,179.35,179.45,13456.0,179.54,179.62,179.35,179.45,13456.0
2019-07-11 13:15:00,179.48,179.5,179.3,179.4,2402.0,179.48,179.5,179.3,179.4,2402.0
2019-07-11 13:20:00,179.35,179.36,179.18,179.18,638.0,179.35,179.36,179.18,179.18,638.0
2019-07-11 13:25:00,179.18,179.22,178.88,178.91,1200.0,179.18,179.22,178.88,178.91,1200.0
2019-07-11 13:30:00,178.78,179.01,178.7,178.85,5481.0,178.78,179.01,178.7,178.85,5481.0
2019-07-11 13:35:00,178.84,178.85,178.58,178.78,3893.0,178.84,178.85,178.58,178.78,3893.0
2019-07-11 13:40:00,178.8,178.85,178.53,178.6,6945.0,178.8,178.85,178.53,178.6,6945.0
2019-07-11 13:45:00,178.54,178.64,178.51,178.6,5850.0,178.54,178.64,178.51,178.6,5850.0
2019-07-11 13:50:00,178.6,178.74,178.53,178.74,5702.0,178.6,178.74,178.53,178.74,5702.0
2019-07-11 13:55:00,178.75,178.85,178.73,178.73,1500.0,178.75,178.85,178.73,178.73,1500.0
2019-07-11 14:00:00,178.75,178.89,178.56,178.8,6667.0,178.75,178.89,178.56,178.8,6667.0
2019-07-11 14:05:00,178.8,178.82,178.7,178.7,8782.0,178.8,178.82,178.7,178.7,8782.0
2019-07-11 14:10:00,178.61,178.61,178.38,178.38,4472.0,178.61,178.61,178.38,178.38,4472.0
2019-07-11 14:15:00,178.38,178.45,178.35,178.45,2634.0,178.38,178.45,178.35,178.45,2634.0
2019-07-11 14:20:00,178.5,178.88,178.5,178.83,13522.0,178.5,178.88,178.5,178.83,13522.0
2019-07-11 14:25:00,178.78,178.82,178.7,178.75,2028.0,178.78,178.82,178.7,178.75,2028.0
2019-07-11 14:30:00,178.67,178.91,178.67,178.78,6123.0,178.67,178.91,178.67,178.78,6123.0
2019-07-11 14:35:00,178.76,178.83,178.59,178.59,2800.0,178.76,178.83,178.59,178.59,2800.0
2019-07-11 14:40:00,178.63,178.78,178.59,178.59,3071.0,178.63,178.78,178.59,178.59,3071.0
2019-07-11 14:45:00,178.63,178.67,178.49,178.49,6986.0,178.63,178.67,178.49,178.49,6986.0
2019-07-11 14:50:00,178.54,178.61,178.54,178.58,2800.0,178.54,178.61,178.54,178.58,2800.0
2019-07-11 14:55:00,178.53,178.67,178.53,178.58,7501.0,178.53,178.67,178.53,178.58,7501.0
2019-07-11 15:00:00,178.61,178.61,178.53,178.61,5610.0,178.61,178.61,178.53,178.61,5610.0
2019-07-11 15:05:00,178.62,178.73,178.62,178.73,3768.0,178.62,178.73,178.62,178.73,3768.0
2019-07-11 15:10:00,178.7,178.74,178.59,178.72,4196.0,178.7,178.74,178.59,178.72,4196.0
2019-07-11 15:15:00,178.75,178.77,178.66,178.71,4604.0,178.75,178.77,178.66,178.71,4604.0
2019-07-11 15:20:00,178.71,178.71,178.65,178.66,5753.0,178.71,178.71,178.65,178.66,5753.0
2019-07-11 15:25:00,178.68,178.77,178.66,178.76,7989.0,178.68,178.77,178.66,178.76,7989.0
2019-07-11 15:30:00,178.72,178.89,178.65,178.85,5883.0,178.72,178.89,178.65,178.85,5883.0
2019-07-11 15:35:00,178.86,178.96,178.7,178.7,12054.0,178.86,178.96,178.7,178.7,12054.0
2019-07-11 15:40:00,178.7,178.82,178.62,178.77,7749.0,178.7,178.82,178.62,178.77,7749.0
2019-07-11 15:45:00,178.8,178.85,178.7,178.75,9148.0,178.8,178.85,178.7,178.75,9148.0
2019-07-11 15:50:00,178.73,178.81,178.51,178.54,15136.0,178.73,178.81,178.51,178.54,15136.0
2019-07-11 15:55:00,178.56,178.86,178.49,178.8,35762.0,178.56,178.86,178.49,178.8,35762.0
2019-07-12 09:30:00,179.01,181.01,178.86,180.67,16197.0,179.01,181.01,178.86,180.67,16197.0
2019-07-12 09:35:00,180.69,180.95,180.12,180.79,13392.0,180.69,180.95,180.12,180.79,13392.0
2019-07-12 09:40:00,180.88,180.88,180.08,180.53,11307.0,180.88,180.88,180.08,180.53,11307.0
2019-07-12 09:45:00,180.2,180.31,180.17,180.2,7310.0,180.2,180.31,180.17,180.2,7310.0
2019-07-12 09:50:00,180.06,180.81,180.06,180.59,15569.0,180.06,180.81,180.06,180.59,15569.0
2019-07-12 09:55:00,180.56,181.09,180.56,180.84,22365.0,180.56,181.09,180.56,180.84,22365.0
2019-07-12 10:00:00,180.96,181.0,180.28,180.43,7095.0,180.96,181.0,180.28,180.43,7095.0
2019-07-12 10:05:00,180.57,180.82,180.3,180.59,10494.0,180.57,180.82,180.3,180.59,10494.0
2019-07-12 10:10:00,180.51,181.86,180.25,181.86,6500.0,180.51,181.86,180.25,181.86,6500.0
2019-07-12 10:15:00,181.78,181.98,181.57,181.77,4280.0,181.78,181.98,181.57,181.77,4280.0
2019-07-12 10:20:00,181.67,182.3,181.64,182.3,5536.0,181.67,182.3,181.64,182.3,5536.0
2019-07-12 10:25:00,182.13,182.49,181.87,182.45,21231.0,182.13,182.49,181.87,182.45,21231.0
2019-07-12 10:30:00,182.41,182.47,182.11,182.34,6047.0,182.41,182.47,182.11,182.34,6047.0
2019-07-12 10:35:00,182.22,182.31,182.07,182.22,8221.0,182.22,182.31,182.07,182.22,8221.0
2019-07-12 10:40:00,182.22,182.84,182.22,182.67,8513.0,182.22,182.84,182.22,182.67,8513.0
2019-07-12 10:45:00,182.73,182.77,182.55,182.74,2519.0,182.73,182.77,182.55,182.74,2519.0
2019-07-12 10:50:00,182.87,183.1,182.84,183.06,7195.0,182.87,183.1,182.84,183.06,7195.0
2019-07-12 10:55:00,182.98,183.15,182.85,182.91,5932.0,182.98,183.15,182.85,182.91,5932.0
2019-07-12 11:00:00,182.9,182.9,182.56,182.81,3550.0,182.9,182.9,182.56,182.81,3550.0
2019-07-12 11:05:00,182.7,182.85,182.65,182.85,4000.0,182.7,182.85,182.65,182.85,4000.0
2019-07-12 11:10:00,182.84,182.9,182.71,182.8,6000.0,182.84,182.9,182.71,182.8,6000.0
2019-07-12 11:15:00,182.8,182.9,182.73,182.82,4560.0,182.8,182.9,182.73,182.82,4560.0
2019-07-12 11:20:00,182.76,183.34,182.76,183.19,14300.0,182.76,183.34,182.76,183.19,14300.0
2019-07-12 11:25:00,183.37,183.65,183.18,183.58,9675.0,183.37,183.65,183.18,183.58,9675.0
2019-07-12 11:30:00,183.54,183.54,183.32,183.33,1800.0,183.54,183.54,183.32,183.33,1800.0
2019-07-12 11:35:00,183.36,183.52,183.24,183.31,1229.0,183.36,183.52,183.24,183.31,1229.0
2019-07-12 11:40:00,183.31,183.31,183.05,183.27,4821.0,183.31,183.31,183.05,183.27,4821.0
2019-07-12 11:45:00,183.28,183.28,182.81,182.81,4220.0,183.28,183.28,182.81,182.81,4220.0
2019-07-12 11:50:00,182.74,182.78,182.61,182.73,4537.0,182.74,182.78,182.61,182.73,4537.0
2019-07-12 11:55:00,182.74,183.06,182.71,183.03,13609.0,182.74,183.06,182.71,183.03,13609.0
2019-07-12 12:00:00,183.06,183.06,182.71,182.71,6784.0,183.06,183.06,182.71,182.71,6784.0
2019-07-12 12:05:00,182.6,182.75,182.59,182.59,2171.0,182.6,182.75,182.59,182.59,2171.0
2019-07-12 12:10:00,182.47,182.79,182.46,182.77,6026.0,182.47,182.79,182.46,182.77,6026.0
2019-07-12 12:15:00,182.79,182.82,182.61,182.8,5155.0,182.79,182.82,182.61,182.8,5155.0
2019-07-12 12:20:00,182.78,182.84,182.65,182.69,3000.0,182.78,182.84,182.65,182.69,3000.0
2019-07-12 12:25:00,182.66,182.84,182.59,182.59,2600.0,182.66,182.84,182.59,182.59,2600.0
2019-07-12 12:30:00,182.59,182.87,182.59,182.76,5502.0,182.59,182.87,182.59,182.76,5502.0
2019-07-12 12:35:00,182.87,182.93,182.74,182.84,5298.0,182.87,182.93,182.74,182.84,5298.0
2019-07-12 12:40:00,182.78,183.15,182.74,183.14,7802.0,182.78,183.15,182.74,183.14,7802.0
2019-07-12 12:45:00,183.16,183.16,182.94,183.02,11149.0,183.16,183.16,182.94,183.02,11149.0
2019-07-12 12:50:00,183.02,183.11,182.95,183.0,3000.0,183.02,183.11,182.95,183.0,3000.0
2019-07-12 12:55:00,182.93,183.05,182.92,183.05,2100.0,182.93,183.05,182.92,183.05,2100.0
2019-07-12 13:00:00,183.08,183.08,182.81,183.01,8200.0,183.08,183.08,182.81,183.01,8200.0
2019-07-12 13:05:00,183.07,183.27,183.07,183.18,4770.0,183.07,183.27,183.07,183.18,4770.0
2019-07-12 13:10:00,183.19,183.19,182.86,183.05,3150.0,183.19,183.19,182.86,183.05,3150.0
2019-07-12 13:15:00,183.05,183.05,182.85,182.92,1449.0,183.05,183.05,182.85,182.92,1449.0
2019-07-12 13:20:00,182.94,183.2,182.94,183.06,5443.0,182.94,183.2,182.94,183.06,5443.0
2019-07-12 13:25:00,183.09,183.15,182.97,182.97,1400.0,183.09,183.15,182.97,182.97,1400.0
2019-07-12 13:30:00,182.97,183.05,182.89,183.0,3663.0,182.97,183.05,182.89,183.0,3663.0
2019-07-12 13:35:00,183.05,183.08,182.83,182.85,1800.0,183.05,183.08,182.83,182.85,1800.0
2019-07-12 13:40:00,182.88,182.97,182.74,182.92,2701.0,182.88,182.97,182.74,182.92,2701.0
2019-07-12 13:45:00,182.89,183.2,182.89,183.16,4268.0,182.89,183.2,182.89,183.16,4268.0
2019-07-12 13:50:00,183.18,183.38,183.14,183.36,4900.0,183.18,183.38,183.14,183.36,4900.0
2019-07-12 13:55:00,183.26,183.3,183.11,183.11,3189.0,183.26,183.3,183.11,183.11,3189.0
2019-07-12 14:00:00,183.15,183.18,183.02,183.02,2017.0,183.15,183.18,183.02,183.02,2017.0
2019-07-12 14:05:00,183.06,183.34,183.06,183.21,7059.0,183.06,183.34,183.06,183.21,7059.0
2019-07-12 14:10:00,183.16,183.18,183.03,183.06,1800.0,183.16,183.18,183.03,183.06,1800.0
2019-07-12 14:15:00,183.06,183.08,182.87,182.95,5220.0,183.06,183.08,182.87,182.95,5220.0
2019-07-12 14:20:00,182.94,183.04,182.84,183.0,14584.0,182.94,183.04,182.84,183.0,14584.0
2019-07-12 14:25:00,183.02,183.03,182.78,182.78,4225.0,183.02,183.03,182.78,182.78,4225.0
2019-07-12 14:30:00,182.79,182.91,182.79,182.88,1828.0,182.79,182.91,182.79,182.88,1828.0
2019-07-12 14:35:00,182.82,182.98,182.71,182.95,8433.0,182.82,182.98,182.71,182.95,8433.0
2019-07-12 14:40:00,182.96,182.96,182.83,182.83,1309.0,182.96,182.96,182.83,182.83,1309.0
2019-07-12 14:45:00,182.92,183.13,182.83,183.09,10218.0,182.92,183.13,182.83,183.09,10218.0
2019-07-12 14:50:00,183.09,183.24,182.97,183.14,6015.0,183.09,183.24,182.97,183.14,6015.0
2019-07-12 14:55:00,183.17,183.17,183.07,183.14,2700.0,183.17,183.17,183.07,183.14,2700.0
2019-07-12 15:00:00,183.08,183.56,183.03,183.56,7195.0,183.08,183.56,183.03,183.56,7195.0
2019-07-12 15:05:00,183.6,183.65,183.44,183.46,3970.0,183.6,183.65,183.44,183.46,3970.0
2019-07-12 15:10:00,183.46,183.62,183.45,183.56,3588.0,183.46,183.62,183.45,183.56,3588.0
2019-07-12 15:15:00,183.55,183.59,183.43,183.44,2800.0,183.55,183.59,183.43,183.44,2800.0
2019-07-12 15:20:00,183.39,183.56,183.39,183.49,3154.0,183.39,183.56,183.39,183.49,3154.0
2019-07-12 15:25:00,183.43,183.45,183.16,183.34,8175.0,183.43,183.45,183.16,183.34,8175.0
2019-07-12 15:30:00,183.35,183.4,183.23,183.31,2211.0,183.35,183.4,183.23,183.31,2211.0
2019-07-12 15:35:00,183.19,183.3,183.11,183.14,5407.0,183.19,183.3,183.11,183.14,5407.0
2019-07-12 15:40:00,183.21,183.35,183.11,183.35,6312.0,183.21,183.35,183.11,183.35,6312.0
2019-07-12 15:45:00,183.3,183.36,183.12,183.18,13456.0,183.3,183.36,183.12,183.18,13456.0
2019-07-12 15:50:00,183.18,183.24,182.75,182.81,21110.0,183.18,183.24,182.75,182.81,21110.0
2019-07-12 15:55:00,182.81,183.2,182.7,182.93,40003.0,182.81,183.2,182.7,182.93,40003.0
2019-07-15 09:30:00,184.26,184.57,183.5,183.96,22883.0,184.26,184.57,183.5,183.96,22883.0
2019-07-15 09:35:00,183.91,184.0,183.0,183.1,11334.0,183.91,184.0,183.0,183.1,11334.0
2019-07-15 09:40:00,183.1,183.1,181.53,181.61,17306.0,183.1,183.1,181.53,181.61,17306.0
2019-07-15 09:45:00,181.39,181.74,181.17,181.27,19195.0,181.39,181.74,181.17,181.27,19195.0
2019-07-15 09:50:00,181.27,181.61,181.06,181.19,9884.0,181.27,181.61,181.06,181.19,9884.0
2019-07-15 09:55:00,181.19,181.49,180.86,181.49,20980.0,181.19,181.49,180.86,181.49,20980.0
2019-07-15 10:00:00,181.6,182.4,181.41,182.02,15994.0,181.6,182.4,181.41,182.02,15994.0
2019-07-15 10:05:00,182.1,182.39,181.79,181.79,8689.0,182.1,182.39,181.79,181.79,8689.0
2019-07-15 10:10:00,181.55,181.63,180.8,180.88,4655.0,181.55,181.63,180.8,180.88,4655.0
2019-07-15 10:15:00,180.89,181.25,180.79,181.23,6902.0,180.89,181.25,180.79,181.23,6902.0
2019-07-15 10:20:00,181.51,181.8,181.23,181.23,3200.0,181.51,181.8,181.23,181.23,3200.0
2019-07-15 10:25:00,181.48,181.66,181.23,181.36,30995.0,181.48,181.66,181.23,181.36,30995.0
2019-07-15 10:30:00,181.51,181.51,180.68,180.86,5425.0,181.51,181.51,180.68,180.86,5425.0
2019-07-15 10:35:00,180.84,180.98,180.56,180.76,16159.0,180.84,180.98,180.56,180.76,16159.0
2019-07-15 10:40:00,180.76,180.89,180.36,180.36,12702.0,180.76,180.89,180.36,180.36,12702.0
2019-07-15 10:45:00,180.32,180.66,180.1,180.66,11697.0,180.32,180.66,180.1,180.66,11697.0
2019-07-15 10:50:00,180.5,181.15,180.46,180.91,7051.0,180.5,181.15,180.46,180.91,7051.0
2019-07-15 10:55:00,180.8,180.98,180.54,180.64,4202.0,180.8,180.98,180.54,180.64,4202.0
2019-07-15 11:00:00,180.73,180.8,180.59,180.8,4200.0,180.73,180.8,180.59,180.8,4200.0
2019-07-15 11:05:00,180.7,180.92,180.69,180.8,1386.0,180.7,180.92,180.69,180.8,1386.0
2019-07-15 11:10:00,180.8,181.05,180.73,180.85,4427.0,180.8,181.05,180.73,180.85,4427.0
2019-07-15 11:15:00,180.85,180.93,180.69,180.69,3204.0,180.85,180.93,180.69,180.69,3204.0
2019-07-15 11:20:00,180.78,180.89,180.68,180.68,1763.0,180.78,180.89,180.68,180.68,1763.0
2019-07-15 11:25:00,180.67,180.75,180.57,180.66,4900.0,180.67,180.75,180.57,180.66,4900.0
2019-07-15 11:30:00,180.65,180.76,180.56,180.56,9774.0,180.65,180.76,180.56,180.56,9774.0
2019-07-15 11:35:00,180.65,180.74,180.32,180.32,17717.0,180.65,180.74,180.32,180.32,17717.0
2019-07-15 11:40:00,180.29,180.62,180.27,180.59,17040.0,180.29,180.62,180.27,180.59,17040.0
2019-07-15 11:45:00,180.59,180.66,180.43,180.51,6925.0,180.59,180.66,180.43,180.51,6925.0
2019-07-15 11:50:00,180.59,180.59,180.47,180.51,2896.0,180.59,180.59,180.47,180.51,2896.0
2019-07-15 11:55:00,180.43,180.6,180.43,180.52,3620.0,180.43,180.6,180.43,180.52,3620.0
2019-07-15 12:00:00,180.46,180.46,179.89,179.89,5500.0,180.46,180.46,179.89,179.89,5500.0
2019-07-15 12:05:00,179.93,180.26,179.93,180.08,3008.0,179.93,180.26,179.93,180.08,3008.0
2019-07-15 12:10:00,180.15,180.29,180.08,180.11,1600.0,180.15,180.29,180.08,180.11,1600.0
2019-07-15 12:15:00,180.15,180.27,180.14,180.17,1600.0,180.15,180.27,180.14,180.17,1600.0
2019-07-15 12:20:00,180.24,180.3,180.18,180.29,1400.0,180.24,180.3,180.18,180.29,1400.0
2019-07-15 12:25:00,180.3,180.47,180.25,180.38,2222.0,180.3,180.47,180.25,180.38,2222.0
2019-07-15 12:30:00,180.32,180.49,180.28,180.33,8446.0,180.32,180.49,180.28,180.33,8446.0
2019-07-15 12:35:00,180.25,180.25,180.08,180.08,956.0,180.25,180.25,180.08,180.08,956.0
2019-07-15 12:40:00,179.96,180.43,179.95,180.43,6702.0,179.96,180.43,179.95,180.43,6702.0
2019-07-15 12:45:00,180.42,180.42,180.27,180.38,1500.0,180.42,180.42,180.27,180.38,1500.0
2019-07-15 12:50:00,180.41,180.41,180.16,180.16,2000.0,180.41,180.41,180.16,180.16,2000.0
2019-07-15 12:55:00,180.19,180.35,180.05,180.25,18760.0,180.19,180.35,180.05,180.25,18760.0
2019-07-15 13:00:00,180.29,180.34,180.08,180.08,13347.0,180.29,180.34,180.08,180.08,13347.0
2019-07-15 13:05:00,180.13,180.25,179.83,179.84,13406.0,180.13,180.25,179.83,179.84,13406.0
2019-07-15 13:10:00,179.85,179.94,179.41,179.41,8413.0,179.85,179.94,179.41,179.41,8413.0
2019-07-15 13:15:00,179.35,179.96,179.35,179.78,6351.0,179.35,179.96,179.35,179.78,6351.0
2019-07-15 13:20:00,179.8,179.89,179.56,179.85,11214.0,179.8,179.89,179.56,179.85,11214.0
2019-07-15 13:25:00,179.82,179.83,179.71,179.72,1774.0,179.82,179.83,179.71,179.72,1774.0
2019-07-15 13:30:00,179.71,179.76,179.54,179.73,4190.0,179.71,179.76,179.54,179.73,4190.0
2019-07-15 13:35:00,179.66,179.83,179.57,179.59,5410.0,179.66,179.83,179.57,179.59,5410.0
2019-07-15 13:40:00,179.56,179.77,179.41,179.77,19989.0,179.56,179.77,179.41,179.77,19989.0
2019-07-15 13:45:00,179.79,179.92,179.67,179.72,6015.0,179.79,179.92,179.67,179.72,6015.0
2019-07-15 13:50:00,179.76,180.03,179.75,179.99,12000.0,179.76,180.03,179.75,179.99,12000.0
2019-07-15 13:55:00,179.98,180.02,179.76,179.78,4300.0,179.98,180.02,179.76,179.78,4300.0
2019-07-15 14:00:00,179.77,179.8,179.36,179.43,6900.0,179.77,179.8,179.36,179.43,6900.0
2019-07-15 14:05:00,179.36,179.38,179.17,179.18,4459.0,179.36,179.38,179.17,179.18,4459.0
2019-07-15 14:10:00,179.16,179.58,179.16,179.47,4601.0,179.16,179.58,179.16,179.47,4601.0
2019-07-15 14:15:00,179.49,179.59,179.46,179.53,1556.0,179.49,179.59,179.46,179.53,1556.0
2019-07-15 14:20:00,179.48,179.57,179.33,179.44,6656.0,179.48,179.57,179.33,179.44,6656.0
2019-07-15 14:25:00,179.55,179.78,179.48,179.69,4963.0,179.55,179.78,179.48,179.69,4963.0
2019-07-15 14:30:00,179.79,180.06,179.79,180.01,3100.0,179.79,180.06,179.79,180.01,3100.0
2019-07-15 14:35:00,180.04,180.19,179.8,179.81,5300.0,180.04,180.19,179.8,179.81,5300.0
2019-07-15 14:40:00,179.76,180.03,179.75,180.0,4614.0,179.76,180.03,179.75,180.0,4614.0
2019-07-15 14:45:00,179.96,180.06,179.84,179.84,6175.0,179.96,180.06,179.84,179.84,6175.0
2019-07-15 14:50:00,179.93,180.17,179.91,180.16,1683.0,179.93,180.17,179.91,180.16,1683.0
2019-07-15 14:55:00,180.02,180.03,179.92,179.97,4998.0,180.02,180.03,179.92,179.97,4998.0
2019-07-15 15:00:00,179.92,180.03,179.91,179.92,2901.0,179.92,180.03,179.91,179.92,2901.0
2019-07-15 15:05:00,179.93,180.07,179.91,180.07,2509.0,179.93,180.07,179.91,180.07,2509.0
2019-07-15 15:10:00,180.04,180.14,179.88,179.94,10851.0,180.04,180.14,179.88,179.94,10851.0
2019-07-15 15:15:00,179.91,180.11,179.88,180.0,8451.0,179.91,180.11,179.88,180.0,8451.0
2019-07-15 15:20:00,179.97,180.04,179.91,179.96,5159.0,179.97,180.04,179.91,179.96,5159.0
2019-07-15 15:25:00,180.01,180.05,179.89,179.93,3016.0,180.01,180.05,179.89,179.93,3016.0
2019-07-15 15:30:00,179.94,179.95,179.74,179.78,5447.0,179.94,179.95,179.74,179.78,5447.0
2019-07-15 15:35:00,179.78,179.94,179.63,179.83,7331.0,179.78,179.94,179.63,179.83,7331.0
2019-07-15 15:40:00,179.82,179.94,179.77,179.93,6769.0,179.82,179.94,179.77,179.93,6769.0
2019-07-15 15:45:00,179.9,179.9,179.64,179.68,10562.0,179.9,179.9,179.64,179.68,10562.0
2019-07-15 15:50:00,179.68,179.72,179.55,179.61,15202.0,179.68,179.72,179.55,179.61,15202.0
2019-07-15 15:55:00,179.62,179.67,179.33,179.4,56259.0,179.62,179.67,179.33,179.4,56259.0
2019-07-16 09:30:00,179.28,179.51,178.89,179.07,13327.0,179.28,179.51,178.89,179.07,13327.0
2019-07-16 09:35:00,179.02,179.3,178.83,178.83,6142.0,179.02,179.3,178.83,178.83,6142.0
2019-07-16 09:40:00,178.66,179.89,178.57,179.86,11666.0,178.66,179.89,178.57,179.86,11666.0
2019-07-16 09:45:00,179.71,180.42,179.56,180.41,2884.0,179.71,180.42,179.56,180.41,2884.0
2019-07-16 09:50:00,180.24,180.35,179.99,180.25,4000.0,180.24,180.35,179.99,180.25,4000.0
2019-07-16 09:55:00,180.33,180.46,180.16,180.4,3793.0,180.33,180.46,180.16,180.4,3793.0
2019-07-16 10:00:00,180.38,180.38,179.78,179.82,2310.0,180.38,180.38,179.78,179.82,2310.0
2019-07-16 10:05:00,179.8,180.67,179.8,180.5,5665.0,179.8,180.67,179.8,180.5,5665.0
2019-07-16 10:10:00,180.4,180.71,180.36,180.47,3600.0,180.4,180.71,180.36,180.47,3600.0
2019-07-16 10:15:00,180.53,180.65,180.41,180.43,1800.0,180.53,180.65,180.41,180.43,1800.0
2019-07-16 10:20:00,180.55,181.02,180.54,181.02,5200.0,180.55,181.02,180.54,181.02,5200.0
2019-07-16 10:25:00,181.09,181.3,181.04,181.3,3100.0,181.09,181.3,181.04,181.3,3100.0
2019-07-16 10:30:00,181.3,181.57,181.2,181.37,5450.0,181.3,181.57,181.2,181.37,5450.0
2019-07-16 10:35:00,181.43,181.43,180.97,180.98,2506.0,181.43,181.43,180.97,180.98,2506.0
2019-07-16 10:40:00,180.97,181.38,180.96,181.25,10407.0,180.97,181.38,180.96,181.25,10407.0
2019-07-16 10:45:00,181.23,181.5,181.09,181.4,4680.0,181.23,181.5,181.09,181.4,4680.0
2019-07-16 10:50:00,181.28,181.28,180.94,181.28,2630.0,181.28,181.28,180.94,181.28,2630.0
2019-07-16 10:55:00,181.09,181.45,180.98,181.19,7670.0,181.09,181.45,180.98,181.19,7670.0
2019-07-16 11:00:00,181.0,181.2,180.97,181.11,9245.0,181.0,181.2,180.97,181.11,9245.0
2019-07-16 11:05:00,181.11,181.19,180.82,180.82,5654.0,181.11,181.19,180.82,180.82,5654.0
2019-07-16 11:10:00,180.96,181.05,180.8,181.04,17407.0,180.96,181.05,180.8,181.04,17407.0
2019-07-16 11:15:00,181.0,181.06,180.86,180.86,5857.0,181.0,181.06,180.86,180.86,5857.0
2019-07-16 11:20:00,180.75,180.75,180.24,180.24,5325.0,180.75,180.75,180.24,180.24,5325.0
2019-07-16 11:25:00,180.23,180.42,180.16,180.33,5863.0,180.23,180.42,180.16,180.33,5863.0
2019-07-16 11:30:00,180.41,180.41,180.01,180.01,3313.0,180.41,180.41,180.01,180.01,3313.0
2019-07-16 11:35:00,180.09,180.21,179.9,179.95,6233.0,180.09,180.21,179.9,179.95,6233.0
2019-07-16 11:40:00,179.91,180.17,179.9,180.14,7575.0,179.91,180.17,179.9,180.14,7575.0
2019-07-16 11:45:00,180.11,180.3,180.11,180.19,1700.0,180.11,180.3,180.11,180.19,1700.0
2019-07-16 11:50:00,180.15,180.17,180.03,180.07,4649.0,180.15,180.17,180.03,180.07,4649.0
2019-07-16 11:55:00,180.08,180.16,179.91,179.99,1625.0,180.08,180.16,179.91,179.99,1625.0
2019-07-16 12:00:00,180.11,180.11,179.91,180.08,3050.0,180.11,180.11,179.91,180.08,3050.0
2019-07-16 12:05:00,180.08,180.19,179.92,179.92,2918.0,180.08,180.19,179.92,179.92,2918.0
2019-07-16 12:10:00,180.01,180.01,179.52,179.52,2600.0,180.01,180.01,179.52,179.52,2600.0
2019-07-16 12:15:00,179.52,179.58,179.18,179.24,6704.0,179.52,179.58,179.18,179.24,6704.0
2019-07-16 12:20:00,179.28,179.48,179.28,179.31,2754.0,179.28,179.48,179.28,179.31,2754.0
2019-07-16 12:25:00,179.35,179.58,179.35,179.58,5001.0,179.35,179.58,179.35,179.58,5001.0
2019-07-16 12:30:00,179.48,179.55,179.39,179.41,3285.0,179.48,179.55,179.39,179.41,3285.0
2019-07-16 12:35:00,179.58,179.68,179.43,179.47,8800.0,179.58,179.68,179.43,179.47,8800.0
2019-07-16 12:40:00,179.5,179.72,179.38,179.63,9025.0,179.5,179.72,179.38,179.63,9025.0
2019-07-16 12:45:00,179.59,179.69,179.39,179.52,18055.0,179.59,179.69,179.39,179.52,18055.0
2019-07-16 12:50:00,179.48,179.48,179.04,179.23,10875.0,179.48,179.48,179.04,179.23,10875.0
2019-07-16 12:55:00,179.38,179.44,179.34,179.39,1645.0,179.38,179.44,179.34,179.39,1645.0
2019-07-16 13:00:00,179.55,179.89,179.55,179.81,3300.0,179.55,179.89,179.55,179.81,3300.0
2019-07-16 13:05:00,179.75,179.95,179.75,179.83,3500.0,179.75,179.95,179.75,179.83,3500.0
2019-07-16 13:10:00,179.84,179.91,179.81,179.91,2756.0,179.84,179.91,179.81,179.91,2756.0
2019-07-16 13:15:00,179.94,180.38,179.9,180.24,8583.0,179.94,180.38,179.9,180.24,8583.0
2019-07-16 13:20:00,180.25,180.39,180.16,180.35,2400.0,180.25,180.39,180.16,180.35,2400.0
2019-07-16 13:25:00,180.32,180.46,180.29,180.37,4704.0,180.32,180.46,180.29,180.37,4704.0
2019-07-16 13:30:00,180.33,180.33,179.85,179.85,4566.0,180.33,180.33,179.85,179.85,4566.0
2019-07-16 13:35:00,179.78,180.02,179.78,179.86,3500.0,179.78,180.02,179.78,179.86,3500.0
2019-07-16 13:40:00,179.82,179.95,179.77,179.89,8700.0,179.82,179.95,179.77,179.89,8700.0
2019-07-16 13:45:00,179.84,179.98,179.81,179.91,2983.0,179.84,179.98,179.81,179.91,2983.0
2019-07-16 13:50:00,179.88,179.89,179.72,179.73,1873.0,179.88,179.89,179.72,179.73,1873.0
2019-07-16 13:55:00,179.78,179.78,179.6,179.6,2500.0,179.78,179.78,179.6,179.6,2500.0
2019-07-16 14:00:00,179.79,179.93,179.79,179.87,600.0,179.79,179.93,179.79,179.87,600.0
2019-07-16 14:05:00,179.89,179.91,179.76,179.77,5249.0,179.89,179.91,179.76,179.77,5249.0
2019-07-16 14:10:00,179.89,179.92,179.8,179.9,5364.0,179.89,179.92,179.8,179.9,5364.0
2019-07-16 14:15:00,179.92,180.16,179.86,179.96,3670.0,179.92,180.16,179.86,179.96,3670.0
2019-07-16 14:20:00,180.0,180.24,179.98,180.1,3302.0,180.0,180.24,179.98,180.1,3302.0
2019-07-16 14:25:00,180.14,180.35,180.06,180.22,2402.0,180.14,180.35,180.06,180.22,2402.0
2019-07-16 14:30:00,180.21,180.24,179.87,179.88,4700.0,180.21,180.24,179.87,179.88,4700.0
2019-07-16 14:35:00,179.94,180.16,179.92,180.11,4822.0,179.94,180.16,179.92,180.11,4822.0
2019-07-16 14:40:00,180.12,180.3,180.09,180.2,4601.0,180.12,180.3,180.09,180.2,4601.0
2019-07-16 14:45:00,180.2,180.43,180.08,180.43,10070.0,180.2,180.43,180.08,180.43,10070.0
2019-07-16 14:50:00,180.54,180.58,180.39,180.44,2970.0,180.54,180.58,180.39,180.44,2970.0
2019-07-16 14:55:00,180.44,180.58,180.43,180.55,2899.0,180.44,180.58,180.43,180.55,2899.0
2019-07-16 15:00:00,180.58,180.74,180.57,180.69,3653.0,180.58,180.74,180.57,180.69,3653.0
2019-07-16 15:05:00,180.67,180.9,180.62,180.68,4367.0,180.67,180.9,180.62,180.68,4367.0
2019-07-16 15:10:00,180.57,180.93,180.56,180.87,3000.0,180.57,180.93,180.56,180.87,3000.0
2019-07-16 15:15:00,180.9,180.9,180.7,180.78,2372.0,180.9,180.9,180.7,180.78,2372.0
2019-07-16 15:20:00,180.76,180.81,180.7,180.8,2474.0,180.76,180.81,180.7,180.8,2474.0
2019-07-16 15:25:00,180.73,180.75,180.54,180.54,2540.0,180.73,180.75,180.54,180.54,2540.0
2019-07-16 15:30:00,180.54,180.69,180.48,180.61,2301.0,180.54,180.69,180.48,180.61,2301.0
2019-07-16 15:35:00,180.63,180.68,180.53,180.61,4232.0,180.63,180.68,180.53,180.61,4232.0
2019-07-16 15:40:00,180.65,180.7,180.62,180.64,9102.0,180.65,180.7,180.62,180.64,9102.0
2019-07-16 15:45:00,180.66,180.68,180.52,180.54,8310.0,180.66,180.68,180.52,180.54,8310.0
2019-07-16 15:50:00,180.56,180.66,180.4,180.45,9308.0,180.56,180.66,180.4,180.45,9308.0
2019-07-16 15:55:00,180.4,180.4,180.13,180.15,24734.0,180.4,180.4,180.13,180.15,24734.0
2019-07-17 09:30:00,180.62,181.2,180.1,180.41,17964.0,180.62,181.2,180.1,180.41,17964.0
2019-07-17 09:35:00,180.5,180.65,179.87,180.15,12558.0,180.5,180.65,179.87,180.15,12558.0
2019-07-17 09:40:00,180.19,180.46,179.5,179.68,9524.0,180.19,180.46,179.5,179.68,9524.0
2019-07-17 09:45:00,179.47,179.77,178.9,178.91,7351.0,179.47,179.77,178.9,178.91,7351.0
2019-07-17 09:50:00,178.91,178.94,178.46,178.81,2600.0,178.91,178.94,178.46,178.81,2600.0
2019-07-17 09:55:00,178.67,179.42,178.62,179.42,19716.0,178.67,179.42,178.62,179.42,19716.0
2019-07-17 10:00:00,179.46,179.64,179.13,179.56,3300.0,179.46,179.64,179.13,179.56,3300.0
2019-07-17 10:05:00,179.56,179.78,179.54,179.61,9213.0,179.56,179.78,179.54,179.61,9213.0
2019-07-17 10:10:00,179.59,179.68,179.56,179.56,537.0,179.59,179.68,179.56,179.56,537.0
2019-07-17 10:15:00,179.55,179.87,179.52,179.69,2964.0,179.55,179.87,179.52,179.69,2964.0
2019-07-17 10:20:00,179.68,179.81,179.44,179.44,2741.0,179.68,179.81,179.44,179.44,2741.0
2019-07-17 10:25:00,179.5,179.64,179.32,179.49,1900.0,179.5,179.64,179.32,179.49,1900.0
2019-07-17 10:30:00,179.26,179.35,179.2,179.33,1407.0,179.26,179.35,179.2,179.33,1407.0
2019-07-17 10:35:00,179.38,179.46,179.3,179.32,3600.0,179.38,179.46,179.3,179.32,3600.0
2019-07-17 10:40:00,179.35,179.42,179.15,179.2,2125.0,179.35,179.42,179.15,179.2,2125.0
2019-07-17 10:45:00,179.19,179.19,178.94,179.09,2436.0,179.19,179.19,178.94,179.09,2436.0
2019-07-17 10:50:00,179.01,179.02,178.88,178.88,546.0,179.01,179.02,178.88,178.88,546.0
2019-07-17 10:55:00,179.08,179.17,179.0,179.14,1700.0,179.08,179.17,179.0,179.14,1700.0
2019-07-17 11:00:00,179.19,179.45,179.12,179.12,2900.0,179.19,179.45,179.12,179.12,2900.0
2019-07-17 11:05:00,179.17,179.29,179.16,179.21,5309.0,179.17,179.29,179.16,179.21,5309.0
2019-07-17 11:10:00,179.22,179.41,179.2,179.24,4531.0,179.22,179.41,179.2,179.24,4531.0
2019-07-17 11:15:00,179.16,179.16,178.68,178.78,2100.0,179.16,179.16,178.68,178.78,2100.0
2019-07-17 11:20:00,178.72,178.9,178.72,178.84,2100.0,178.72,178.9,178.72,178.84,2100.0
2019-07-17 11:25:00,178.88,178.88,178.43,178.48,4100.0,178.88,178.88,178.43,178.48,4100.0
2019-07-17 11:30:00,178.54,178.7,178.47,178.63,3000.0,178.54,178.7,178.47,178.63,3000.0
2019-07-17 11:35:00,178.6,178.73,178.6,178.67,2400.0,178.6,178.73,178.6,178.67,2400.0
2019-07-17 11:40:00,178.68,178.75,178.61,178.66,3034.0,178.68,178.75,178.61,178.66,3034.0
2019-07-17 11:45:00,178.68,178.69,178.51,178.68,1500.0,178.68,178.69,178.51,178.68,1500.0
2019-07-17 11:50:00,178.73,178.87,178.73,178.82,1800.0,178.73,178.87,178.73,178.82,1800.0
2019-07-17 11:55:00,178.85,178.94,178.85,178.94,1500.0,178.85,178.94,178.85,178.94,1500.0
2019-07-17 12:00:00,178.88,179.04,178.87,179.04,1600.0,178.88,179.04,178.87,179.04,1600.0
2019-07-17 12:05:00,178.96,179.02,178.85,178.92,4100.0,178.96,179.02,178.85,178.92,4100.0
2019-07-17 12:10:00,178.85,178.88,178.56,178.56,9535.0,178.85,178.88,178.56,178.56,9535.0
2019-07-17 12:15:00,178.56,178.79,178.56,178.79,8707.0,178.56,178.79,178.56,178.79,8707.0
2019-07-17 12:20:00,178.77,178.82,178.59,178.62,5400.0,178.77,178.82,178.59,178.62,5400.0
2019-07-17 12:25:00,178.6,178.73,178.58,178.65,6558.0,178.6,178.73,178.58,178.65,6558.0
2019-07-17 12:30:00,178.65,178.69,178.42,178.45,3451.0,178.65,178.69,178.42,178.45,3451.0
2019-07-17 12:35:00,178.5,178.51,178.25,178.29,3511.0,178.5,178.51,178.25,178.29,3511.0
2019-07-17 12:40:00,178.27,178.34,178.14,178.14,24980.0,178.27,178.34,178.14,178.14,24980.0
2019-07-17 12:45:00,178.18,178.18,178.0,178.03,6801.0,178.18,178.18,178.0,178.03,6801.0
2019-07-17 12:50:00,178.06,178.16,177.86,178.13,16620.0,178.06,178.16,177.86,178.13,16620.0
2019-07-17 12:55:00,178.17,178.17,178.04,178.06,8705.0,178.17,178.17,178.04,178.06,8705.0
2019-07-17 13:00:00,178.02,178.14,177.98,178.14,10785.0,178.02,178.14,177.98,178.14,10785.0
2019-07-17 13:05:00,178.05,178.28,178.05,178.16,3601.0,178.05,178.28,178.05,178.16,3601.0
2019-07-17 13:10:00,178.06,178.09,177.79,177.84,3900.0,178.06,178.09,177.79,177.84,3900.0
2019-07-17 13:15:00,177.84,177.87,177.69,177.82,4046.0,177.84,177.87,177.69,177.82,4046.0
2019-07-17 13:20:00,177.73,177.87,177.68,177.71,2700.0,177.73,177.87,177.68,177.71,2700.0
2019-07-17 13:25:00,177.77,177.97,177.76,177.9,2100.0,177.77,177.97,177.76,177.9,2100.0
2019-07-17 13:30:00,177.97,178.13,177.95,178.13,57216.0,177.97,178.13,177.95,178.13,57216.0
2019-07-17 13:35:00,178.13,178.15,177.97,178.02,3507.0,178.13,178.15,177.97,178.02,3507.0
2019-07-17 13:40:00,178.13,178.24,178.05,178.15,5138.0,178.13,178.24,178.05,178.15,5138.0
2019-07-17 13:45:00,178.16,178.24,178.07,178.13,2843.0,178.16,178.24,178.07,178.13,2843.0
2019-07-17 13:50:00,178.25,178.33,178.13,178.33,1900.0,178.25,178.33,178.13,178.33,1900.0
2019-07-17 13:55:00,178.37,178.64,178.34,178.59,1609.0,178.37,178.64,178.34,178.59,1609.0
2019-07-17 14:00:00,178.55,178.71,178.55,178.6,4676.0,178.55,178.71,178.55,178.6,4676.0
2019-07-17 14:05:00,178.64,178.64,178.24,178.27,5341.0,178.64,178.64,178.24,178.27,5341.0
2019-07-17 14:10:00,178.37,178.51,178.36,178.36,2900.0,178.37,178.51,178.36,178.36,2900.0
2019-07-17 14:15:00,178.44,178.63,178.29,178.31,5682.0,178.44,178.63,178.29,178.31,5682.0
2019-07-17 14:20:00,178.31,178.31,177.93,178.02,14820.0,178.31,178.31,177.93,178.02,14820.0
2019-07-17 14:25:00,178.04,178.15,178.01,178.11,3737.0,178.04,178.15,178.01,178.11,3737.0
2019-07-17 14:30:00,178.09,178.22,177.99,178.19,6014.0,178.09,178.22,177.99,178.19,6014.0
2019-07-17 14:35:00,178.18,178.18,177.96,177.99,4590.0,178.18,178.18,177.96,177.99,4590.0
2019-07-17 14:40:00,178.01,178.06,177.93,177.96,3543.0,178.01,178.06,177.93,177.96,3543.0
2019-07-17 14:45:00,177.84,177.86,177.51,177.52,4286.0,177.84,177.86,177.51,177.52,4286.0
2019-07-17 14:50:00,177.58,177.67,177.27,177.28,9510.0,177.58,177.67,177.27,177.28,9510.0
2019-07-17 14:55:00,177.32,177.66,177.21,177.42,18916.0,177.32,177.66,177.21,177.42,18916.0
2019-07-17 15:00:00,177.42,177.51,177.31,177.34,23568.0,177.42,177.51,177.31,177.34,23568.0
2019-07-17 15:05:00,177.37,177.55,177.31,177.49,7200.0,177.37,177.55,177.31,177.49,7200.0
2019-07-17 15:10:00,177.49,177.52,177.37,177.43,5816.0,177.49,177.52,177.37,177.43,5816.0
2019-07-17 15:15:00,177.44,177.84,177.43,177.75,13100.0,177.44,177.84,177.43,177.75,13100.0
2019-07-17 15:20:00,177.75,177.75,177.35,177.39,6470.0,177.75,177.75,177.35,177.39,6470.0
2019-07-17 15:25:00,177.36,177.66,177.27,177.46,18804.0,177.36,177.66,177.27,177.46,18804.0
2019-07-17 15:30:00,177.46,178.09,177.46,178.03,8794.0,177.46,178.09,177.46,178.03,8794.0
2019-07-17 15:35:00,178.03,178.51,178.02,178.48,7496.0,178.03,178.51,178.02,178.48,7496.0
2019-07-17 15:40:00,178.5,178.7,178.47,178.56,6038.0,178.5,178.7,178.47,178.56,6038.0
2019-07-17 15:45:00,178.63,178.89,178.59,178.88,11206.0,178.63,178.89,178.59,178.88,11206.0
2019-07-17 15:50:00,178.86,178.92,178.66,178.86,10953.0,178.86,178.92,178.66,178.86,10953.0
2019-07-17 15:55:00,178.8,178.84,178.63,178.63,23816.0,178.8,178.84,178.63,178.63,23816.0
2019-07-18 09:30:00,178.79,179.91,178.71,179.64,5319.0,178.79,179.91,178.71,179.64,5319.0
2019-07-18 09:35:00,179.37,179.68,178.55,178.67,7499.0,179.37,179.68,178.55,178.67,7499.0
2019-07-18 09:40:00,178.66,178.66,178.04,178.13,800.0,178.66,178.66,178.04,178.13,800.0
2019-07-18 09:45:00,178.03,178.37,177.86,178.05,3300.0,178.03,178.37,177.86,178.05,3300.0
2019-07-18 09:50:00,178.42,178.54,178.29,178.29,2300.0,178.42,178.54,178.29,178.29,2300.0
2019-07-18 09:55:00,178.56,178.57,178.01,178.02,12265.0,178.56,178.57,178.01,178.02,12265.0
2019-07-18 10:00:00,178.16,178.16,177.72,177.92,1600.0,178.16,178.16,177.72,177.92,1600.0
2019-07-18 10:05:00,177.94,177.94,177.7,177.8,900.0,177.94,177.94,177.7,177.8,900.0
2019-07-18 10:10:00,177.72,178.1,177.72,178.09,200.0,177.72,178.1,177.72,178.09,200.0
2019-07-18 10:15:00,177.97,178.43,177.85,178.14,8090.0,177.97,178.43,177.85,178.14,8090.0
2019-07-18 10:20:00,178.06,178.35,178.05,178.13,3300.0,178.06,178.35,178.05,178.13,3300.0
2019-07-18 10:25:00,178.04,178.14,177.71,177.78,1719.0,178.04,178.14,177.71,177.78,1719.0
2019-07-18 10:30:00,177.87,177.98,177.64,177.88,4700.0,177.87,177.98,177.64,177.88,4700.0
2019-07-18 10:35:00,177.84,178.19,177.81,178.19,2493.0,177.84,178.19,177.81,178.19,2493.0
2019-07-18 10:40:00,178.11,178.58,178.11,178.58,1900.0,178.11,178.58,178.11,178.58,1900.0
2019-07-18 10:45:00,178.43,178.54,178.42,178.54,400.0,178.43,178.54,178.42,178.54,400.0
2019-07-18 10:50:00,178.42,178.75,178.41,178.66,2547.0,178.42,178.75,178.41,178.66,2547.0
2019-07-18 10:55:00,178.67,178.69,178.48,178.55,1011.0,178.67,178.69,178.48,178.55,1011.0
2019-07-18 11:00:00,178.43,178.93,178.43,178.89,10155.0,178.43,178.93,178.43,178.89,10155.0
2019-07-18 11:05:00,178.96,179.06,178.67,178.78,10800.0,178.96,179.06,178.67,178.78,10800.0
2019-07-18 11:10:00,178.77,179.3,178.76,179.2,6968.0,178.77,179.3,178.76,179.2,6968.0
2019-07-18 11:15:00,179.23,179.59,179.09,179.5,15800.0,179.23,179.59,179.09,179.5,15800.0
2019-07-18 11:20:00,179.53,179.61,179.02,179.02,2000.0,179.53,179.61,179.02,179.02,2000.0
2019-07-18 11:25:00,179.14,179.37,179.13,179.21,10109.0,179.14,179.37,179.13,179.21,10109.0
2019-07-18 11:30:00,179.19,179.52,179.16,179.52,2725.0,179.19,179.52,179.16,179.52,2725.0
2019-07-18 11:35:00,179.52,179.52,179.37,179.5,1101.0,179.52,179.52,179.37,179.5,1101.0
2019-07-18 11:40:00,179.39,179.56,179.37,179.56,1341.0,179.39,179.56,179.37,179.56,1341.0
2019-07-18 11:45:00,179.4,179.46,179.28,179.46,1943.0,179.4,179.46,179.28,179.46,1943.0
2019-07-18 11:50:00,179.53,179.57,179.34,179.53,2400.0,179.53,179.57,179.34,179.53,2400.0
2019-07-18 11:55:00,179.59,179.6,179.42,179.42,2007.0,179.59,179.6,179.42,179.42,2007.0
2019-07-18 12:00:00,179.29,179.36,179.09,179.23,3404.0,179.29,179.36,179.09,179.23,3404.0
2019-07-18 12:05:00,179.27,179.66,179.22,179.66,1100.0,179.27,179.66,179.22,179.66,1100.0
2019-07-18 12:10:00,179.68,179.79,179.61,179.61,1300.0,179.68,179.79,179.61,179.61,1300.0
2019-07-18 12:15:00,179.75,179.98,179.72,179.98,2300.0,179.75,179.98,179.72,179.98,2300.0
2019-07-18 12:20:00,180.06,180.16,179.77,180.16,9526.0,180.06,180.16,179.77,180.16,9526.0
2019-07-18 12:25:00,180.04,180.11,179.94,180.08,1800.0,180.04,180.11,179.94,180.08,1800.0
2019-07-18 12:30:00,180.15,180.31,180.01,180.01,2000.0,180.15,180.31,180.01,180.01,2000.0
2019-07-18 12:35:00,179.98,180.04,179.72,179.82,1700.0,179.98,180.04,179.72,179.82,1700.0
2019-07-18 12:40:00,179.92,179.92,179.8,179.86,1000.0,179.92,179.92,179.8,179.86,1000.0
2019-07-18 12:45:00,179.87,179.92,179.5,179.71,2400.0,179.87,179.92,179.5,179.71,2400.0
2019-07-18 12:50:00,179.67,179.67,179.47,179.49,1600.0,179.67,179.67,179.47,179.49,1600.0
2019-07-18 12:55:00,179.5,179.5,179.37,179.37,1098.0,179.5,179.5,179.37,179.37,1098.0
2019-07-18 13:00:00,179.41,179.42,179.1,179.3,14202.0,179.41,179.42,179.1,179.3,14202.0
2019-07-18 13:05:00,179.28,179.3,179.06,179.17,5274.0,179.28,179.3,179.06,179.17,5274.0
2019-07-18 13:10:00,179.13,179.13,179.02,179.02,700.0,179.13,179.13,179.02,179.02,700.0
2019-07-18 13:15:00,178.95,179.14,178.84,178.89,7031.0,178.95,179.14,178.84,178.89,7031.0
2019-07-18 13:20:00,179.0,179.02,178.87,178.95,1693.0,179.0,179.02,178.87,178.95,1693.0
2019-07-18 13:25:00,179.02,179.03,178.85,178.89,1300.0,179.02,179.03,178.85,178.89,1300.0
2019-07-18 13:30:00,178.93,178.95,178.55,178.55,3041.0,178.93,178.95,178.55,178.55,3041.0
2019-07-18 13:35:00,178.54,178.54,178.07,178.12,11364.0,178.54,178.54,178.07,178.12,11364.0
2019-07-18 13:40:00,178.15,178.31,177.79,177.97,22240.0,178.15,178.31,177.79,177.97,22240.0
2019-07-18 13:45:00,178.0,178.23,177.99,178.01,2300.0,178.0,178.23,177.99,178.01,2300.0
2019-07-18 13:50:00,177.95,178.17,177.82,178.06,7207.0,177.95,178.17,177.82,178.06,7207.0
2019-07-18 13:55:00,178.05,178.3,178.05,178.18,2010.0,178.05,178.3,178.05,178.18,2010.0
2019-07-18 14:00:00,178.09,178.4,178.09,178.4,1400.0,178.09,178.4,178.09,178.4,1400.0
2019-07-18 14:05:00,178.45,178.59,178.4,178.44,2850.0,178.45,178.59,178.4,178.44,2850.0
2019-07-18 14:10:00,178.44,179.01,178.43,178.95,12027.0,178.44,179.01,178.43,178.95,12027.0
2019-07-18 14:15:00,178.96,179.41,178.96,179.09,7726.0,178.96,179.41,178.96,179.09,7726.0
2019-07-18 14:20:00,179.1,179.1,178.94,178.95,1451.0,179.1,179.1,178.94,178.95,1451.0
2019-07-18 14:25:00,178.91,179.09,178.91,179.08,1100.0,178.91,179.09,178.91,179.08,1100.0
2019-07-18 14:30:00,179.01,179.06,178.93,178.93,1650.0,179.01,179.06,178.93,178.93,1650.0
2019-07-18 14:35:00,179.03,179.06,178.85,179.03,2000.0,179.03,179.06,178.85,179.03,2000.0
2019-07-18 14:40:00,179.03,179.2,179.03,179.13,1200.0,179.03,179.2,179.03,179.13,1200.0
2019-07-18 14:45:00,179.11,179.38,179.1,179.36,1400.0,179.11,179.38,179.1,179.36,1400.0
2019-07-18 14:50:00,179.33,179.35,179.14,179.18,4000.0,179.33,179.35,179.14,179.18,4000.0
2019-07-18 14:55:00,179.17,179.18,178.86,179.12,7154.0,179.17,179.18,178.86,179.12,7154.0
2019-07-18 15:00:00,179.21,179.26,178.94,179.12,16950.0,179.21,179.26,178.94,179.12,16950.0
2019-07-18 15:05:00,179.08,179.28,179.02,179.28,3327.0,179.08,179.28,179.02,179.28,3327.0
2019-07-18 15:10:00,179.28,179.28,178.99,179.12,7015.0,179.28,179.28,178.99,179.12,7015.0
2019-07-18 15:15:00,179.12,179.12,178.98,179.09,3000.0,179.12,179.12,178.98,179.09,3000.0
2019-07-18 15:20:00,179.11,179.14,178.97,179.02,3300.0,179.11,179.14,178.97,179.02,3300.0
2019-07-18 15:25:00,179.02,179.06,178.86,178.91,2900.0,179.02,179.06,178.86,178.91,2900.0
2019-07-18 15:30:00,178.89,179.12,178.83,179.08,4020.0,178.89,179.12,178.83,179.08,4020.0
2019-07-18 15:35:00,179.08,179.12,178.87,179.05,9018.0,179.08,179.12,178.87,179.05,9018.0
2019-07-18 15:40:00,178.96,179.04,178.9,178.99,4034.0,178.96,179.04,178.9,178.99,4034.0
2019-07-18 15:45:00,178.93,178.98,178.76,178.82,9033.0,178.93,178.98,178.76,178.82,9033.0
2019-07-18 15:50:00,178.76,178.88,178.49,178.59,13182.0,178.76,178.88,178.49,178.59,13182.0
2019-07-18 15:55:00,178.63,178.84,178.42,178.61,34242.0,178.63,178.84,178.42,178.61,34242.0
2019-07-19 09:30:00,179.71,179.77,179.28,179.56,4455.0,179.71,179.77,179.28,179.56,4455.0
2019-07-19 09:35:00,179.79,180.1,179.79,179.81,600.0,179.79,180.1,179.79,179.81,600.0
2019-07-19 09:40:00,179.71,180.41,179.5,180.41,20027.0,179.71,180.41,179.5,180.41,20027.0
2019-07-19 09:45:00,180.33,181.93,180.33,181.93,22297.0,180.33,181.93,180.33,181.93,22297.0
2019-07-19 09:50:00,181.96,182.16,181.28,181.5,3800.0,181.96,182.16,181.28,181.5,3800.0
2019-07-19 09:55:00,181.5,181.5,180.76,181.03,17964.0,181.5,181.5,180.76,181.03,17964.0
2019-07-19 10:00:00,180.95,181.0,180.46,180.81,3000.0,180.95,181.0,180.46,180.81,3000.0
2019-07-19 10:05:00,180.92,181.0,180.92,181.0,859.0,180.92,181.0,180.92,181.0,859.0
2019-07-19 10:10:00,180.99,181.13,180.73,180.88,2828.0,180.99,181.13,180.73,180.88,2828.0
2019-07-19 10:15:00,180.89,181.79,180.89,181.37,5300.0,180.89,181.79,180.89,181.37,5300.0
2019-07-19 10:20:00,181.49,181.49,180.87,180.92,4200.0,181.49,181.49,180.87,180.92,4200.0
2019-07-19 10:25:00,180.88,181.08,180.73,180.74,5176.0,180.88,181.08,180.73,180.74,5176.0
2019-07-19 10:30:00,180.42,180.42,180.17,180.17,800.0,180.42,180.42,180.17,180.17,800.0
2019-07-19 10:35:00,180.24,180.41,180.17,180.33,5823.0,180.24,180.41,180.17,180.33,5823.0
2019-07-19 10:40:00,180.24,180.24,179.91,180.02,2896.0,180.24,180.24,179.91,180.02,2896.0
2019-07-19 10:45:00,179.99,179.99,179.74,179.74,3700.0,179.99,179.99,179.74,179.74,3700.0
2019-07-19 10:50:00,179.66,179.66,179.12,179.53,5620.0,179.66,179.66,179.12,179.53,5620.0
2019-07-19 10:55:00,179.53,179.53,179.03,179.24,2195.0,179.53,179.53,179.03,179.24,2195.0
2019-07-19 11:00:00,179.14,179.14,178.92,179.01,3837.0,179.14,179.14,178.92,179.01,3837.0
2019-07-19 11:05:00,179.01,179.05,178.76,178.76,5460.0,179.01,179.05,178.76,178.76,5460.0
2019-07-19 11:10:00,178.88,178.99,178.85,178.96,1625.0,178.88,178.99,178.85,178.96,1625.0
2019-07-19 11:15:00,178.96,179.22,178.88,179.06,3168.0,178.96,179.22,178.88,179.06,3168.0
2019-07-19 11:20:00,179.06,179.24,179.02,179.18,3300.0,179.06,179.24,179.02,179.18,3300.0
2019-07-19 11:25:00,179.11,179.28,179.03,179.27,3517.0,179.11,179.28,179.03,179.27,3517.0
2019-07-19 11:30:00,179.1,179.26,178.97,179.16,3000.0,179.1,179.26,178.97,179.16,3000.0
2019-07-19 11:35:00,179.08,179.18,178.98,179.15,12200.0,179.08,179.18,178.98,179.15,12200.0
2019-07-19 11:40:00,178.99,179.48,178.92,179.48,6071.0,178.99,179.48,178.92,179.48,6071.0
2019-07-19 11:45:00,179.45,179.6,179.29,179.29,1593.0,179.45,179.6,179.29,179.29,1593.0
2019-07-19 11:50:00,179.39,179.46,179.23,179.43,2329.0,179.39,179.46,179.23,179.43,2329.0
2019-07-19 11:55:00,179.29,179.38,179.13,179.13,900.0,179.29,179.38,179.13,179.13,900.0
2019-07-19 12:00:00,179.13,179.15,178.87,178.87,3457.0,179.13,179.15,178.87,178.87,3457.0
2019-07-19 12:05:00,178.85,178.95,178.55,178.95,7631.0,178.85,178.95,178.55,178.95,7631.0
2019-07-19 12:10:00,178.84,178.98,178.84,178.89,1790.0,178.84,178.98,178.84,178.89,1790.0
2019-07-19 12:15:00,178.87,178.87,178.79,178.79,1018.0,178.87,178.87,178.79,178.79,1018.0
2019-07-19 12:20:00,178.67,178.74,178.39,178.55,2070.0,178.67,178.74,178.39,178.55,2070.0
2019-07-19 12:25:00,178.54,178.86,178.54,178.82,3111.0,178.54,178.86,178.54,178.82,3111.0
2019-07-19 12:30:00,178.83,178.89,178.75,178.76,2235.0,178.83,178.89,178.75,178.76,2235.0
2019-07-19 12:35:00,178.76,178.76,178.76,178.76,0.0,178.76,178.76,178.76,178.76,0.0
2019-07-19 12:40:00,178.8,178.95,178.79,178.91,3800.0,178.8,178.95,178.79,178.91,3800.0
2019-07-19 12:45:00,178.9,178.9,178.87,178.87,300.0,178.9,178.9,178.87,178.87,300.0
2019-07-19 12:50:00,178.96,179.01,178.79,178.79,3676.0,178.96,179.01,178.79,178.79,3676.0
2019-07-19 12:55:00,178.88,179.02,178.83,179.02,900.0,178.88,179.02,178.83,179.02,900.0
2019-07-19 13:00:00,179.0,179.0,178.84,178.91,941.0,179.0,179.0,178.84,178.91,941.0
2019-07-19 13:05:00,178.92,179.03,178.92,178.96,3300.0,178.92,179.03,178.92,178.96,3300.0
2019-07-19 13:10:00,179.0,179.32,179.0,179.2,9795.0,179.0,179.32,179.0,179.2,9795.0
2019-07-19 13:15:00,179.18,179.18,179.04,179.09,1266.0,179.18,179.18,179.04,179.09,1266.0
2019-07-19 13:20:00,179.05,179.15,179.02,179.1,2047.0,179.05,179.15,179.02,179.1,2047.0
2019-07-19 13:25:00,179.04,179.09,179.04,179.04,726.0,179.04,179.09,179.04,179.04,726.0
2019-07-19 13:30:00,178.99,179.11,178.97,179.11,2018.0,178.99,179.11,178.97,179.11,2018.0
2019-07-19 13:35:00,179.17,179.43,179.15,179.34,2311.0,179.17,179.43,179.15,179.34,2311.0
2019-07-19 13:40:00,179.35,179.43,179.24,179.43,1800.0,179.35,179.43,179.24,179.43,1800.0
2019-07-19 13:45:00,179.34,179.46,179.25,179.41,4243.0,179.34,179.46,179.25,179.41,4243.0
2019-07-19 13:50:00,179.41,179.41,179.26,179.27,1680.0,179.41,179.41,179.26,179.27,1680.0
2019-07-19 13:55:00,179.19,179.38,179.14,179.38,1961.0,179.19,179.38,179.14,179.38,1961.0
2019-07-19 14:00:00,179.39,179.56,179.29,179.5,1340.0,179.39,179.56,179.29,179.5,1340.0
2019-07-19 14:05:00,179.55,179.68,179.45,179.57,2561.0,179.55,179.68,179.45,179.57,2561.0
2019-07-19 14:10:00,179.57,179.88,179.46,179.88,3778.0,179.57,179.88,179.46,179.88,3778.0
2019-07-19 14:15:00,179.88,179.97,179.86,179.86,700.0,179.88,179.97,179.86,179.86,700.0
2019-07-19 14:20:00,179.84,179.99,179.6,179.6,9385.0,179.84,179.99,179.6,179.6,9385.0
2019-07-19 14:25:00,179.72,179.89,179.67,179.89,4600.0,179.72,179.89,179.67,179.89,4600.0
2019-07-19 14:30:00,179.96,180.08,179.81,179.81,1225.0,179.96,180.08,179.81,179.81,1225.0
2019-07-19 14:35:00,179.79,179.79,179.35,179.35,4851.0,179.79,179.79,179.35,179.35,4851.0
2019-07-19 14:40:00,179.4,179.4,179.09,179.25,7677.0,179.4,179.4,179.09,179.25,7677.0
2019-07-19 14:45:00,179.18,179.4,179.18,179.4,4163.0,179.18,179.4,179.18,179.4,4163.0
2019-07-19 14:50:00,179.48,179.75,179.45,179.75,2920.0,179.48,179.75,179.45,179.75,2920.0
2019-07-19 14:55:00,179.82,179.9,179.57,179.84,4656.0,179.82,179.9,179.57,179.84,4656.0
2019-07-19 15:00:00,179.77,179.91,179.59,179.59,5486.0,179.77,179.91,179.59,179.59,5486.0
2019-07-19 15:05:00,179.58,179.72,179.57,179.6,1900.0,179.58,179.72,179.57,179.6,1900.0
2019-07-19 15:10:00,179.64,179.7,179.59,179.61,2500.0,179.64,179.7,179.59,179.61,2500.0
2019-07-19 15:15:00,179.59,179.67,179.49,179.61,5242.0,179.59,179.67,179.49,179.61,5242.0
2019-07-19 15:20:00,179.57,179.79,179.57,179.79,4161.0,179.57,179.79,179.57,179.79,4161.0
2019-07-19 15:25:00,179.79,179.88,179.55,179.62,5937.0,179.79,179.88,179.55,179.62,5937.0
2019-07-19 15:30:00,179.59,179.79,179.59,179.66,9702.0,179.59,179.79,179.59,179.66,9702.0
2019-07-19 15:35:00,179.7,179.91,179.67,179.75,8944.0,179.7,179.91,179.67,179.75,8944.0
2019-07-19 15:40:00,179.74,179.98,179.64,179.91,5939.0,179.74,179.98,179.64,179.91,5939.0
2019-07-19 15:45:00,179.88,179.91,179.58,179.77,11967.0,179.88,179.91,179.58,179.77,11967.0
2019-07-19 15:50:00,179.76,179.88,179.7,179.84,29284.0,179.76,179.88,179.7,179.84,29284.0
2019-07-19 15:55:00,179.85,179.98,179.8,179.95,63681.0,179.85,179.98,179.8,179.95,63681.0
2019-07-22 09:30:00,180.1,180.85,179.87,179.97,11634.0,180.1,180.85,179.87,179.97,11634.0
2019-07-22 09:35:00,179.97,180.61,179.85,180.09,6910.0,179.97,180.61,179.85,180.09,6910.0
2019-07-22 09:40:00,180.0,180.81,179.9,180.81,2949.0,180.0,180.81,179.9,180.81,2949.0
2019-07-22 09:45:00,181.1,181.2,180.67,181.2,1950.0,181.1,181.2,180.67,181.2,1950.0
2019-07-22 09:50:00,181.34,181.61,181.06,181.61,1000.0,181.34,181.61,181.06,181.61,1000.0
2019-07-22 09:55:00,181.54,181.72,181.0,181.42,7881.0,181.54,181.72,181.0,181.42,7881.0
2019-07-22 10:00:00,181.4,181.46,180.8,181.01,8318.0,181.4,181.46,180.8,181.01,8318.0
2019-07-22 10:05:00,180.98,181.1,180.84,181.03,13916.0,180.98,181.1,180.84,181.03,13916.0
2019-07-22 10:10:00,180.88,181.07,180.81,180.97,2734.0,180.88,181.07,180.81,180.97,2734.0
2019-07-22 10:15:00,180.91,181.0,180.24,180.25,10760.0,180.91,181.0,180.24,180.25,10760.0
2019-07-22 10:20:00,180.25,180.54,180.01,180.54,4071.0,180.25,180.54,180.01,180.54,4071.0
2019-07-22 10:25:00,180.36,180.46,180.23,180.38,3031.0,180.36,180.46,180.23,180.38,3031.0
2019-07-22 10:30:00,180.48,180.58,180.37,180.53,4300.0,180.48,180.58,180.37,180.53,4300.0
2019-07-22 10:35:00,180.48,180.7,180.45,180.56,3486.0,180.48,180.7,180.45,180.56,3486.0
2019-07-22 10:40:00,180.53,180.56,179.87,179.95,3205.0,180.53,180.56,179.87,179.95,3205.0
2019-07-22 10:45:00,179.96,180.02,179.51,179.62,15582.0,179.96,180.02,179.51,179.62,15582.0
2019-07-22 10:50:00,179.62,179.71,179.18,179.21,3641.0,179.62,179.71,179.18,179.21,3641.0
2019-07-22 10:55:00,179.18,179.67,179.18,179.56,4131.0,179.18,179.67,179.18,179.56,4131.0
2019-07-22 11:00:00,179.55,179.61,179.42,179.6,4450.0,179.55,179.61,179.42,179.6,4450.0
2019-07-22 11:05:00,179.56,179.84,179.55,179.77,10566.0,179.56,179.84,179.55,179.77,10566.0
2019-07-22 11:10:00,179.79,179.96,179.75,179.88,4200.0,179.79,179.96,179.75,179.88,4200.0
2019-07-22 11:15:00,179.93,180.41,179.88,180.25,3516.0,179.93,180.41,179.88,180.25,3516.0
2019-07-22 11:20:00,180.16,180.18,179.96,179.96,1500.0,180.16,180.18,179.96,179.96,1500.0
2019-07-22 11:25:00,179.89,180.11,179.87,179.89,11505.0,179.89,180.11,179.87,179.89,11505.0
2019-07-22 11:30:00,179.89,179.89,179.77,179.81,2545.0,179.89,179.89,179.77,179.81,2545.0
2019-07-22 11:35:00,179.87,180.18,179.86,180.18,2400.0,179.87,180.18,179.86,180.18,2400.0
2019-07-22 11:40:00,180.06,180.35,180.06,180.27,1700.0,180.06,180.35,180.06,180.27,1700.0
2019-07-22 11:45:00,180.35,180.49,180.32,180.37,1005.0,180.35,180.49,180.32,180.37,1005.0
2019-07-22 11:50:00,180.4,180.69,180.39,180.67,1600.0,180.4,180.69,180.39,180.67,1600.0
2019-07-22 11:55:00,180.62,180.86,180.52,180.86,2402.0,180.62,180.86,180.52,180.86,2402.0
2019-07-22 12:00:00,180.86,180.99,180.61,180.65,1760.0,180.86,180.99,180.61,180.65,1760.0
2019-07-22 12:05:00,180.73,180.86,180.7,180.76,1100.0,180.73,180.86,180.7,180.76,1100.0
2019-07-22 12:10:00,180.68,180.89,180.68,180.76,1529.0,180.68,180.89,180.68,180.76,1529.0
2019-07-22 12:15:00,180.73,180.82,180.65,180.82,1505.0,180.73,180.82,180.65,180.82,1505.0
2019-07-22 12:20:00,180.71,180.87,180.71,180.87,2071.0,180.71,180.87,180.71,180.87,2071.0
2019-07-22 12:25:00,180.91,181.2,180.84,181.15,3000.0,180.91,181.2,180.84,181.15,3000.0
2019-07-22 12:30:00,181.15,181.17,180.98,180.99,1250.0,181.15,181.17,180.98,180.99,1250.0
2019-07-22 12:35:00,181.04,181.22,181.04,181.11,2928.0,181.04,181.22,181.04,181.11,2928.0
2019-07-22 12:40:00,180.98,181.31,180.94,181.26,6574.0,180.98,181.31,180.94,181.26,6574.0
2019-07-22 12:45:00,181.32,181.32,181.05,181.09,1300.0,181.32,181.32,181.05,181.09,1300.0
2019-07-22 12:50:00,181.09,181.11,180.96,181.0,1641.0,181.09,181.11,180.96,181.0,1641.0
2019-07-22 12:55:00,181.07,181.17,181.02,181.17,2200.0,181.07,181.17,181.02,181.17,2200.0
2019-07-22 13:00:00,181.19,181.24,181.1,181.13,1300.0,181.19,181.24,181.1,181.13,1300.0
2019-07-22 13:05:00,181.11,181.45,181.11,181.45,4900.0,181.11,181.45,181.11,181.45,4900.0
2019-07-22 13:10:00,181.46,181.52,181.42,181.47,7385.0,181.46,181.52,181.42,181.47,7385.0
2019-07-22 13:15:00,181.4,181.4,181.27,181.3,1300.0,181.4,181.4,181.27,181.3,1300.0
2019-07-22 13:20:00,181.19,181.54,180.93,181.54,9976.0,181.19,181.54,180.93,181.54,9976.0
2019-07-22 13:25:00,181.57,181.62,181.28,181.45,7477.0,181.57,181.62,181.28,181.45,7477.0
2019-07-22 13:30:00,181.4,181.48,181.29,181.36,4612.0,181.4,181.48,181.29,181.36,4612.0
2019-07-22 13:35:00,181.33,181.44,181.17,181.4,5025.0,181.33,181.44,181.17,181.4,5025.0
2019-07-22 13:40:00,181.36,181.48,181.35,181.37,9573.0,181.36,181.48,181.35,181.37,9573.0
2019-07-22 13:45:00,181.37,181.72,181.37,181.51,7047.0,181.37,181.72,181.37,181.51,7047.0
2019-07-22 13:50:00,181.41,181.67,181.41,181.67,3025.0,181.41,181.67,181.41,181.67,3025.0
2019-07-22 13:55:00,181.65,181.73,181.5,181.73,10133.0,181.65,181.73,181.5,181.73,10133.0
2019-07-22 14:00:00,181.7,181.7,181.36,181.37,1704.0,181.7,181.7,181.36,181.37,1704.0
2019-07-22 14:05:00,181.33,181.48,181.17,181.32,8293.0,181.33,181.48,181.17,181.32,8293.0
2019-07-22 14:10:00,181.32,181.32,181.14,181.23,2510.0,181.32,181.32,181.14,181.23,2510.0
2019-07-22 14:15:00,181.15,181.22,181.08,181.17,1725.0,181.15,181.22,181.08,181.17,1725.0
2019-07-22 14:20:00,181.07,181.1,180.88,180.88,2300.0,181.07,181.1,180.88,180.88,2300.0
2019-07-22 14:25:00,180.9,180.96,180.67,180.67,1550.0,180.9,180.96,180.67,180.67,1550.0
2019-07-22 14:30:00,180.7,180.75,180.57,180.65,5201.0,180.7,180.75,180.57,180.65,5201.0
2019-07-22 14:35:00,180.5,180.74,180.47,180.71,12201.0,180.5,180.74,180.47,180.71,12201.0
2019-07-22 14:40:00,180.78,180.79,180.6,180.63,18409.0,180.78,180.79,180.6,180.63,18409.0
2019-07-22 14:45:00,180.62,180.63,180.38,180.62,14400.0,180.62,180.63,180.38,180.62,14400.0
2019-07-22 14:50:00,180.62,180.79,180.49,180.49,16849.0,180.62,180.79,180.49,180.49,16849.0
2019-07-22 14:55:00,180.53,180.75,180.35,180.7,12118.0,180.53,180.75,180.35,180.7,12118.0
2019-07-22 15:00:00,180.67,180.95,180.67,180.88,4500.0,180.67,180.95,180.67,180.88,4500.0
2019-07-22 15:05:00,180.89,180.92,180.75,180.9,2600.0,180.89,180.92,180.75,180.9,2600.0
2019-07-22 15:10:00,180.91,180.99,180.71,180.76,2986.0,180.91,180.99,180.71,180.76,2986.0
2019-07-22 15:15:00,180.78,180.85,180.52,180.7,12682.0,180.78,180.85,180.52,180.7,12682.0
2019-07-22 15:20:00,180.7,180.79,180.59,180.59,12600.0,180.7,180.79,180.59,180.59,12600.0
2019-07-22 15:25:00,180.62,180.79,180.59,180.79,10680.0,180.62,180.79,180.59,180.79,10680.0
2019-07-22 15:30:00,180.71,180.86,180.68,180.71,6581.0,180.71,180.86,180.68,180.71,6581.0
2019-07-22 15:35:00,180.68,180.76,180.58,180.75,8813.0,180.68,180.76,180.58,180.75,8813.0
2019-07-22 15:40:00,180.75,180.76,180.59,180.66,12693.0,180.75,180.76,180.59,180.66,12693.0
2019-07-22 15:45:00,180.69,180.93,180.64,180.81,17256.0,180.69,180.93,180.64,180.81,17256.0
2019-07-22 15:50:00,180.84,180.87,180.68,180.75,22842.0,180.84,180.87,180.68,180.75,22842.0
2019-07-22 15:55:00,180.75,180.95,180.51,180.84,89194.0,180.75,180.95,180.51,180.84,89194.0
2019-07-23 09:30:00,181.21,181.65,180.63,181.16,19428.0,181.21,181.65,180.63,181.16,19428.0
2019-07-23 09:35:00,181.49,181.71,180.79,181.26,5806.0,181.49,181.71,180.79,181.26,5806.0
2019-07-23 09:40:00,181.3,181.79,180.99,181.79,7870.0,181.3,181.79,180.99,181.79,7870.0
2019-07-23 09:45:00,181.47,181.95,181.39,181.88,4943.0,181.47,181.95,181.39,181.88,4943.0
2019-07-23 09:50:00,182.02,182.78,182.01,182.51,14092.0,182.02,182.78,182.01,182.51,14092.0
2019-07-23 09:55:00,182.56,182.75,182.31,182.45,10949.0,182.56,182.75,182.31,182.45,10949.0
2019-07-23 10:00:00,182.24,183.1,181.83,183.07,18800.0,182.24,183.1,181.83,183.07,18800.0
2019-07-23 10:05:00,183.03,183.03,182.36,182.44,6726.0,183.03,183.03,182.36,182.44,6726.0
2019-07-23 10:10:00,182.35,182.62,182.27,182.5,8344.0,182.35,182.62,182.27,182.5,8344.0
2019-07-23 10:15:00,182.54,182.54,182.05,182.16,50101.0,182.54,182.54,182.05,182.16,50101.0
2019-07-23 10:20:00,182.31,182.51,182.12,182.5,17105.0,182.31,182.51,182.12,182.5,17105.0
2019-07-23 10:25:00,182.47,182.47,181.93,182.17,1100.0,182.47,182.47,181.93,182.17,1100.0
2019-07-23 10:30:00,182.15,182.16,181.89,181.95,5525.0,182.15,182.16,181.89,181.95,5525.0
2019-07-23 10:35:00,181.94,181.99,181.33,181.41,13866.0,181.94,181.99,181.33,181.41,13866.0
2019-07-23 10:40:00,181.41,181.42,180.74,180.91,7642.0,181.41,181.42,180.74,180.91,7642.0
2019-07-23 10:45:00,180.84,181.05,180.83,180.87,4395.0,180.84,181.05,180.83,180.87,4395.0
2019-07-23 10:50:00,180.81,180.85,180.47,180.55,13883.0,180.81,180.85,180.47,180.55,13883.0
2019-07-23 10:55:00,180.6,180.6,180.3,180.54,15166.0,180.6,180.6,180.3,180.54,15166.0
2019-07-23 11:00:00,180.59,180.59,180.2,180.2,19500.0,180.59,180.59,180.2,180.2,19500.0
2019-07-23 11:05:00,180.27,180.27,179.83,179.97,3917.0,180.27,180.27,179.83,179.97,3917.0
2019-07-23 11:10:00,179.97,180.34,179.87,180.34,1969.0,179.97,180.34,179.87,180.34,1969.0
2019-07-23 11:15:00,180.45,180.56,180.25,180.41,14500.0,180.45,180.56,180.25,180.41,14500.0
2019-07-23 11:20:00,180.46,180.46,180.04,180.04,4792.0,180.46,180.46,180.04,180.04,4792.0
2019-07-23 11:25:00,180.01,180.01,179.86,179.97,17668.0,180.01,180.01,179.86,179.97,17668.0
2019-07-23 11:30:00,179.91,180.15,179.88,180.15,2900.0,179.91,180.15,179.88,180.15,2900.0
2019-07-23 11:35:00,180.14,180.22,179.68,179.68,12847.0,180.14,180.22,179.68,179.68,12847.0
2019-07-23 11:40:00,179.66,179.66,179.37,179.41,15022.0,179.66,179.66,179.37,179.41,15022.0
2019-07-23 11:45:00,179.44,179.52,178.61,178.69,32664.0,179.44,179.52,178.61,178.69,32664.0
2019-07-23 11:50:00,178.61,179.16,178.55,178.98,11920.0,178.61,179.16,178.55,178.98,11920.0
2019-07-23 11:55:00,179.03,179.47,179.02,179.36,8118.0,179.03,179.47,179.02,179.36,8118.0
2019-07-23 12:00:00,179.26,179.4,179.24,179.4,800.0,179.26,179.4,179.24,179.4,800.0
2019-07-23 12:05:00,179.53,179.56,179.53,179.56,400.0,179.53,179.56,179.53,179.56,400.0
2019-07-23 12:10:00,179.54,179.54,179.37,179.45,9900.0,179.54,179.54,179.37,179.45,9900.0
2019-07-23 12:15:00,179.47,179.47,179.35,179.39,808.0,179.47,179.47,179.35,179.39,808.0
2019-07-23 12:20:00,179.44,179.45,179.28,179.28,4805.0,179.44,179.45,179.28,179.28,4805.0
2019-07-23 12:25:00,179.16,179.2,178.9,179.18,7634.0,179.16,179.2,178.9,179.18,7634.0
2019-07-23 12:30:00,179.18,179.64,179.18,179.58,3525.0,179.18,179.64,179.18,179.58,3525.0
2019-07-23 12:35:00,179.65,180.09,179.57,180.09,7445.0,179.65,180.09,179.57,180.09,7445.0
2019-07-23 12:40:00,180.29,180.37,180.12,180.37,3100.0,180.29,180.37,180.12,180.37,3100.0
2019-07-23 12:45:00,180.49,180.55,180.47,180.48,400.0,180.49,180.55,180.47,180.48,400.0
2019-07-23 12:50:00,180.44,181.02,180.44,181.02,3400.0,180.44,181.02,180.44,181.02,3400.0
2019-07-23 12:55:00,181.08,181.32,180.96,181.24,3875.0,181.08,181.32,180.96,181.24,3875.0
2019-07-23 13:00:00,181.35,181.41,180.99,180.99,2700.0,181.35,181.41,180.99,180.99,2700.0
2019-07-23 13:05:00,181.0,181.24,181.0,181.22,1700.0,181.0,181.24,181.0,181.22,1700.0
2019-07-23 13:10:00,181.27,181.48,181.26,181.44,4105.0,181.27,181.48,181.26,181.44,4105.0
2019-07-23 13:15:00,181.34,181.52,181.29,181.46,9335.0,181.34,181.52,181.29,181.46,9335.0
2019-07-23 13:20:00,181.47,181.61,181.21,181.61,8100.0,181.47,181.61,181.21,181.61,8100.0
2019-07-23 13:25:00,181.76,181.76,181.6,181.72,3400.0,181.76,181.76,181.6,181.72,3400.0
2019-07-23 13:30:00,181.74,181.89,181.68,181.85,6014.0,181.74,181.89,181.68,181.85,6014.0
2019-07-23 13:35:00,181.76,181.76,181.52,181.53,2071.0,181.76,181.76,181.52,181.53,2071.0
2019-07-23 13:40:00,181.53,182.12,181.53,182.01,1800.0,181.53,182.12,181.53,182.01,1800.0
2019-07-23 13:45:00,182.0,182.0,181.8,181.8,1600.0,182.0,182.0,181.8,181.8,1600.0
2019-07-23 13:50:00,181.84,181.9,181.78,181.84,2675.0,181.84,181.9,181.78,181.84,2675.0
2019-07-23 13:55:00,181.91,182.1,181.91,182.1,1100.0,181.91,182.1,181.91,182.1,1100.0
2019-07-23 14:00:00,182.15,182.19,182.08,182.12,3313.0,182.15,182.19,182.08,182.12,3313.0
2019-07-23 14:05:00,182.12,182.31,182.03,182.14,10560.0,182.12,182.31,182.03,182.14,10560.0
2019-07-23 14:10:00,182.08,182.09,181.96,182.08,4100.0,182.08,182.09,181.96,182.08,4100.0
2019-07-23 14:15:00,182.14,182.17,182.12,182.15,1700.0,182.14,182.17,182.12,182.15,1700.0
2019-07-23 14:20:00,182.08,182.29,182.08,182.29,1500.0,182.08,182.29,182.08,182.29,1500.0
2019-07-23 14:25:00,182.3,182.3,182.06,182.06,5440.0,182.3,182.3,182.06,182.06,5440.0
2019-07-23 14:30:00,182.02,182.14,182.0,182.11,1955.0,182.02,182.14,182.0,182.11,1955.0
2019-07-23 14:35:00,182.12,182.21,182.04,182.08,2000.0,182.12,182.21,182.04,182.08,2000.0
2019-07-23 14:40:00,182.08,182.13,181.99,182.07,2700.0,182.08,182.13,181.99,182.07,2700.0
2019-07-23 14:45:00,182.09,182.34,181.99,182.26,5987.0,182.09,182.34,181.99,182.26,5987.0
2019-07-23 14:50:00,182.28,182.3,182.19,182.23,2868.0,182.28,182.3,182.19,182.23,2868.0
2019-07-23 14:55:00,182.24,182.34,182.12,182.12,3419.0,182.24,182.34,182.12,182.12,3419.0
2019-07-23 15:00:00,182.11,182.13,182.01,182.13,2011.0,182.11,182.13,182.01,182.13,2011.0
2019-07-23 15:05:00,182.1,182.14,182.08,182.09,2385.0,182.1,182.14,182.08,182.09,2385.0
2019-07-23 15:10:00,182.11,182.19,182.08,182.13,3673.0,182.11,182.19,182.08,182.13,3673.0
2019-07-23 15:15:00,182.17,182.47,182.16,182.39,5592.0,182.17,182.47,182.16,182.39,5592.0
2019-07-23 15:20:00,182.34,182.35,182.29,182.35,2805.0,182.34,182.35,182.29,182.35,2805.0
2019-07-23 15:25:00,182.34,182.55,182.28,182.52,11921.0,182.34,182.55,182.28,182.52,11921.0
2019-07-23 15:30:00,182.52,182.59,182.43,182.51,10044.0,182.52,182.59,182.43,182.51,10044.0
2019-07-23 15:35:00,182.5,182.51,182.24,182.38,16831.0,182.5,182.51,182.24,182.38,16831.0
2019-07-23 15:40:00,182.33,182.39,182.02,182.02,11446.0,182.33,182.39,182.02,182.02,11446.0
2019-07-23 15:45:00,182.07,182.12,181.95,181.99,13006.0,182.07,182.12,181.95,181.99,13006.0
2019-07-23 15:50:00,181.99,182.0,181.69,181.88,15173.0,181.99,182.0,181.69,181.88,15173.0
2019-07-23 15:55:00,181.87,182.31,181.76,182.31,44341.0,181.87,182.31,181.76,182.31,44341.0
2019-07-24 09:30:00,182.49,184.11,182.01,183.54,34332.0,182.49,184.11,182.01,183.54,34332.0
2019-07-24 09:35:00,183.54,184.45,183.54,184.09,4830.0,183.54,184.45,183.54,184.09,4830.0
2019-07-24 09:40:00,184.25,184.31,183.3,183.74,2140.0,184.25,184.31,183.3,183.74,2140.0
2019-07-24 09:45:00,183.63,183.63,183.35,183.6,1405.0,183.63,183.63,183.35,183.6,1405.0
2019-07-24 09:50:00,183.73,184.04,183.44,183.5,4800.0,183.73,184.04,183.44,183.5,4800.0
2019-07-24 09:55:00,183.41,184.04,183.25,183.89,3100.0,183.41,184.04,183.25,183.89,3100.0
2019-07-24 10:00:00,183.94,184.38,183.82,184.21,3870.0,183.94,184.38,183.82,184.21,3870.0
2019-07-24 10:05:00,184.08,184.58,184.08,184.48,7829.0,184.08,184.58,184.08,184.48,7829.0
2019-07-24 10:10:00,184.56,184.72,184.5,184.52,1452.0,184.56,184.72,184.5,184.52,1452.0
2019-07-24 10:15:00,184.6,184.6,184.12,184.12,2100.0,184.6,184.6,184.12,184.12,2100.0
2019-07-24 10:20:00,184.21,184.56,184.21,184.38,1327.0,184.21,184.56,184.21,184.38,1327.0
2019-07-24 10:25:00,184.49,184.49,183.92,183.92,4450.0,184.49,184.49,183.92,183.92,4450.0
2019-07-24 10:30:00,184.12,184.28,184.02,184.28,8600.0,184.12,184.28,184.02,184.28,8600.0
2019-07-24 10:35:00,184.31,184.63,184.31,184.51,2869.0,184.31,184.63,184.31,184.51,2869.0
2019-07-24 10:40:00,184.6,184.6,184.53,184.58,510.0,184.6,184.6,184.53,184.58,510.0
2019-07-24 10:45:00,184.59,184.6,184.47,184.47,2889.0,184.59,184.6,184.47,184.47,2889.0
2019-07-24 10:50:00,184.51,184.6,184.4,184.6,4034.0,184.51,184.6,184.4,184.6,4034.0
2019-07-24 10:55:00,184.6,184.82,184.6,184.74,6899.0,184.6,184.82,184.6,184.74,6899.0
2019-07-24 11:00:00,184.69,184.74,184.06,184.14,11048.0,184.69,184.74,184.06,184.14,11048.0
2019-07-24 11:05:00,184.14,184.27,183.99,184.1,3410.0,184.14,184.27,183.99,184.1,3410.0
2019-07-24 11:10:00,184.2,184.2,184.0,184.06,1500.0,184.2,184.2,184.0,184.06,1500.0
2019-07-24 11:15:00,184.12,184.24,184.08,184.17,2280.0,184.12,184.24,184.08,184.17,2280.0
2019-07-24 11:20:00,184.08,184.08,183.96,183.96,800.0,184.08,184.08,183.96,183.96,800.0
2019-07-24 11:25:00,183.97,184.14,183.88,184.14,2422.0,183.97,184.14,183.88,184.14,2422.0
2019-07-24 11:30:00,184.15,184.15,183.63,183.72,4100.0,184.15,184.15,183.63,183.72,4100.0
2019-07-24 11:35:00,183.77,183.79,183.44,183.44,3700.0,183.77,183.79,183.44,183.44,3700.0
2019-07-24 11:40:00,183.42,183.64,183.4,183.43,1601.0,183.42,183.64,183.4,183.43,1601.0
2019-07-24 11:45:00,183.45,183.49,183.18,183.26,4960.0,183.45,183.49,183.18,183.26,4960.0
2019-07-24 11:50:00,183.26,183.4,183.23,183.3,5059.0,183.26,183.4,183.23,183.3,5059.0
2019-07-24 11:55:00,183.22,183.23,182.92,182.92,11810.0,183.22,183.23,182.92,182.92,11810.0
2019-07-24 12:00:00,182.95,182.95,182.58,182.59,4491.0,182.95,182.95,182.58,182.59,4491.0
2019-07-24 12:05:00,182.58,182.63,182.42,182.57,9579.0,182.58,182.63,182.42,182.57,9579.0
2019-07-24 12:10:00,182.68,182.84,182.65,182.84,1650.0,182.68,182.84,182.65,182.84,1650.0
2019-07-24 12:15:00,182.6,182.84,182.57,182.81,1805.0,182.6,182.84,182.57,182.81,1805.0
2019-07-24 12:20:00,182.84,182.96,182.82,182.96,800.0,182.84,182.96,182.82,182.96,800.0
2019-07-24 12:25:00,182.96,183.05,182.95,182.95,900.0,182.96,183.05,182.95,182.95,900.0
2019-07-24 12:30:00,182.95,183.18,182.95,183.12,1312.0,182.95,183.18,182.95,183.12,1312.0
2019-07-24 12:35:00,183.1,183.1,182.85,183.01,5151.0,183.1,183.1,182.85,183.01,5151.0
2019-07-24 12:40:00,183.0,183.09,182.81,182.81,7574.0,183.0,183.09,182.81,182.81,7574.0
2019-07-24 12:45:00,182.88,183.01,182.76,182.96,5300.0,182.88,183.01,182.76,182.96,5300.0
2019-07-24 12:50:00,183.0,183.02,182.88,183.0,2152.0,183.0,183.02,182.88,183.0,2152.0
2019-07-24 12:55:00,182.98,182.98,182.81,182.91,2307.0,182.98,182.98,182.81,182.91,2307.0
2019-07-24 13:00:00,182.98,182.98,182.82,182.86,1614.0,182.98,182.98,182.82,182.86,1614.0
2019-07-24 13:05:00,182.91,183.04,182.91,183.03,700.0,182.91,183.04,182.91,183.03,700.0
2019-07-24 13:10:00,182.99,183.01,182.94,183.01,1457.0,182.99,183.01,182.94,183.01,1457.0
2019-07-24 13:15:00,182.94,183.02,182.93,182.95,3140.0,182.94,183.02,182.93,182.95,3140.0
2019-07-24 13:20:00,182.99,183.04,182.96,183.04,1948.0,182.99,183.04,182.96,183.04,1948.0
2019-07-24 13:25:00,183.01,183.05,182.72,182.72,3501.0,183.01,183.05,182.72,182.72,3501.0
2019-07-24 13:30:00,182.71,182.81,182.7,182.81,1100.0,182.71,182.81,182.7,182.81,1100.0
2019-07-24 13:35:00,182.85,182.85,182.85,182.85,100.0,182.85,182.85,182.85,182.85,100.0
2019-07-24 13:40:00,182.78,182.91,182.77,182.83,1273.0,182.78,182.91,182.77,182.83,1273.0
2019-07-24 13:45:00,182.86,182.87,182.72,182.87,2500.0,182.86,182.87,182.72,182.87,2500.0
2019-07-24 13:50:00,182.85,182.94,182.81,182.94,1000.0,182.85,182.94,182.81,182.94,1000.0
2019-07-24 13:55:00,183.02,183.06,182.92,182.97,2401.0,183.02,183.06,182.92,182.97,2401.0
2019-07-24 14:00:00,183.06,183.14,182.98,183.14,2722.0,183.06,183.14,182.98,183.14,2722.0
2019-07-24 14:05:00,183.2,183.28,183.14,183.2,2523.0,183.2,183.28,183.14,183.2,2523.0
2019-07-24 14:10:00,183.13,183.13,182.97,183.05,3002.0,183.13,183.13,182.97,183.05,3002.0
2019-07-24 14:15:00,183.05,183.12,182.92,182.95,4125.0,183.05,183.12,182.92,182.95,4125.0
2019-07-24 14:20:00,183.01,183.11,182.94,182.94,2051.0,183.01,183.11,182.94,182.94,2051.0
2019-07-24 14:25:00,182.94,182.94,182.77,182.84,900.0,182.94,182.94,182.77,182.84,900.0
2019-07-24 14:30:00,182.78,183.01,182.78,182.9,1500.0,182.78,183.01,182.78,182.9,1500.0
2019-07-24 14:35:00,182.88,183.05,182.88,183.01,1724.0,182.88,183.05,182.88,183.01,1724.0
2019-07-24 14:40:00,183.0,183.09,183.0,183.05,2400.0,183.0,183.09,183.0,183.05,2400.0
2019-07-24 14:45:00,183.06,183.06,183.01,183.05,900.0,183.06,183.06,183.01,183.05,900.0
2019-07-24 14:50:00,183.05,183.09,182.93,182.97,3500.0,183.05,183.09,182.93,182.97,3500.0
2019-07-24 14:55:00,182.93,183.03,182.92,182.92,3700.0,182.93,183.03,182.92,182.92,3700.0
2019-07-24 15:00:00,182.92,183.04,182.92,182.98,1100.0,182.92,183.04,182.92,182.98,1100.0
2019-07-24 15:05:00,182.92,182.93,182.81,182.89,1947.0,182.92,182.93,182.81,182.89,1947.0
2019-07-24 15:10:00,182.92,183.02,182.85,182.85,4101.0,182.92,183.02,182.85,182.85,4101.0
2019-07-24 15:15:00,182.85,182.96,182.74,182.81,3100.0,182.85,182.96,182.74,182.81,3100.0
2019-07-24 15:20:00,182.8,182.82,182.77,182.8,2100.0,182.8,182.82,182.77,182.8,2100.0
2019-07-24 15:25:00,182.82,183.02,182.82,182.98,3318.0,182.82,183.02,182.82,182.98,3318.0
2019-07-24 15:30:00,182.99,183.04,182.96,182.98,1702.0,182.99,183.04,182.96,182.98,1702.0
2019-07-24 15:35:00,183.01,183.01,182.82,182.9,7369.0,183.01,183.01,182.82,182.9,7369.0
2019-07-24 15:40:00,182.83,182.93,182.72,182.76,6420.0,182.83,182.93,182.72,182.76,6420.0
2019-07-24 15:45:00,182.71,182.72,182.31,182.34,10047.0,182.71,182.72,182.31,182.34,10047.0
2019-07-24 15:50:00,182.38,182.44,182.24,182.4,11527.0,182.38,182.44,182.24,182.4,11527.0
2019-07-24 15:55:00,182.28,182.36,181.88,182.01,31224.0,182.28,182.36,181.88,182.01,31224.0
2019-07-25 09:30:00,181.82,182.05,181.56,182.0,22028.0,181.82,182.05,181.56,182.0,22028.0
2019-07-25 09:35:00,182.0,182.98,181.97,182.71,10596.0,182.0,182.98,181.97,182.71,10596.0
2019-07-25 09:40:00,182.63,183.5,181.8,182.44,29918.0,182.63,183.5,181.8,182.44,29918.0
2019-07-25 09:45:00,181.7,182.5,181.45,181.46,4321.0,181.7,182.5,181.45,181.46,4321.0
2019-07-25 09:50:00,180.81,181.52,180.8,181.2,2500.0,180.81,181.52,180.8,181.2,2500.0
2019-07-25 09:55:00,181.22,181.89,181.08,181.78,2800.0,181.22,181.89,181.08,181.78,2800.0
2019-07-25 10:00:00,181.79,182.09,181.5,181.81,12157.0,181.79,182.09,181.5,181.81,12157.0
2019-07-25 10:05:00,181.73,181.81,181.11,181.45,3523.0,181.73,181.81,181.11,181.45,3523.0
2019-07-25 10:10:00,181.36,181.61,181.13,181.61,1200.0,181.36,181.61,181.13,181.61,1200.0
2019-07-25 10:15:00,181.6,181.69,181.14,181.41,3300.0,181.6,181.69,181.14,181.41,3300.0
2019-07-25 10:20:00,181.08,181.35,180.97,180.97,1475.0,181.08,181.35,180.97,180.97,1475.0
2019-07-25 10:25:00,181.14,181.23,180.77,180.77,1750.0,181.14,181.23,180.77,180.77,1750.0
2019-07-25 10:30:00,181.0,181.02,180.67,180.86,3462.0,181.0,181.02,180.67,180.86,3462.0
2019-07-25 10:35:00,180.87,181.38,180.86,181.27,3000.0,180.87,181.38,180.86,181.27,3000.0
2019-07-25 10:40:00,181.34,181.83,181.19,181.83,6232.0,181.34,181.83,181.19,181.83,6232.0
2019-07-25 10:45:00,181.87,182.03,181.62,181.62,15045.0,181.87,182.03,181.62,181.62,15045.0
2019-07-25 10:50:00,181.75,181.75,181.6,181.65,4352.0,181.75,181.75,181.6,181.65,4352.0
2019-07-25 10:55:00,181.62,181.99,181.62,181.74,1530.0,181.62,181.99,181.62,181.74,1530.0
2019-07-25 11:00:00,181.65,182.12,181.65,181.81,2199.0,181.65,182.12,181.65,181.81,2199.0
2019-07-25 11:05:00,181.81,181.87,181.7,181.86,2200.0,181.81,181.87,181.7,181.86,2200.0
2019-07-25 11:10:00,181.9,181.94,181.58,181.7,5160.0,181.9,181.94,181.58,181.7,5160.0
2019-07-25 11:15:00,181.7,181.9,181.38,181.48,2428.0,181.7,181.9,181.38,181.48,2428.0
2019-07-25 11:20:00,181.54,181.61,181.23,181.31,3043.0,181.54,181.61,181.23,181.31,3043.0
2019-07-25 11:25:00,181.4,181.4,181.01,181.17,3176.0,181.4,181.4,181.01,181.17,3176.0
2019-07-25 11:30:00,181.1,181.1,180.77,180.92,5013.0,181.1,181.1,180.77,180.92,5013.0
2019-07-25 11:35:00,180.87,180.94,180.76,180.94,2809.0,180.87,180.94,180.76,180.94,2809.0
2019-07-25 11:40:00,180.89,181.27,180.89,181.01,4369.0,180.89,181.27,180.89,181.01,4369.0
2019-07-25 11:45:00,180.97,180.97,180.72,180.91,1100.0,180.97,180.97,180.72,180.91,1100.0
2019-07-25 11:50:00,180.96,180.98,180.78,180.98,2115.0,180.96,180.98,180.78,180.98,2115.0
2019-07-25 11:55:00,181.07,181.22,181.07,181.16,1404.0,181.07,181.22,181.07,181.16,1404.0
2019-07-25 12:00:00,181.14,181.18,180.9,180.9,2100.0,181.14,181.18,180.9,180.9,2100.0
2019-07-25 12:05:00,180.99,181.11,180.95,181.04,2263.0,180.99,181.11,180.95,181.04,2263.0
2019-07-25 12:10:00,180.94,180.94,180.5,180.64,2900.0,180.94,180.94,180.5,180.64,2900.0
2019-07-25 12:15:00,180.67,180.86,180.53,180.86,3001.0,180.67,180.86,180.53,180.86,3001.0
2019-07-25 12:20:00,180.79,180.83,180.55,180.55,1500.0,180.79,180.83,180.55,180.55,1500.0
2019-07-25 12:25:00,180.6,180.79,180.58,180.79,4700.0,180.6,180.79,180.58,180.79,4700.0
2019-07-25 12:30:00,180.81,180.94,180.53,180.53,3700.0,180.81,180.94,180.53,180.53,3700.0
2019-07-25 12:35:00,180.46,180.46,179.94,179.94,7271.0,180.46,180.46,179.94,179.94,7271.0
2019-07-25 12:40:00,179.83,179.93,179.45,179.65,7108.0,179.83,179.93,179.45,179.65,7108.0
2019-07-25 12:45:00,179.65,179.8,179.47,179.77,8746.0,179.65,179.8,179.47,179.77,8746.0
2019-07-25 12:50:00,179.8,179.82,179.39,179.42,4180.0,179.8,179.82,179.39,179.42,4180.0
2019-07-25 12:55:00,179.41,179.68,179.41,179.49,1400.0,179.41,179.68,179.41,179.49,1400.0
2019-07-25 13:00:00,179.55,179.57,179.4,179.56,2902.0,179.55,179.57,179.4,179.56,2902.0
2019-07-25 13:05:00,179.52,179.77,179.39,179.68,2083.0,179.52,179.77,179.39,179.68,2083.0
2019-07-25 13:10:00,179.71,179.71,179.49,179.49,1968.0,179.71,179.71,179.49,179.49,1968.0
2019-07-25 13:15:00,179.49,179.53,179.34,179.4,10851.0,179.49,179.53,179.34,179.4,10851.0
2019-07-25 13:20:00,179.35,179.35,179.17,179.17,3867.0,179.35,179.35,179.17,179.17,3867.0
2019-07-25 13:25:00,179.17,179.3,178.99,179.26,11384.0,179.17,179.3,178.99,179.26,11384.0
2019-07-25 13:30:00,179.22,179.53,179.13,179.44,16608.0,179.22,179.53,179.13,179.44,16608.0
2019-07-25 13:35:00,179.5,179.74,179.48,179.6,5286.0,179.5,179.74,179.48,179.6,5286.0
2019-07-25 13:40:00,179.58,179.59,179.45,179.52,1900.0,179.58,179.59,179.45,179.52,1900.0
2019-07-25 13:45:00,179.53,179.71,179.52,179.71,1387.0,179.53,179.71,179.52,179.71,1387.0
2019-07-25 13:50:00,179.77,179.77,179.65,179.65,1608.0,179.77,179.77,179.65,179.65,1608.0
2019-07-25 13:55:00,179.72,179.91,179.72,179.91,2100.0,179.72,179.91,179.72,179.91,2100.0
2019-07-25 14:00:00,179.8,179.95,179.66,179.88,2130.0,179.8,179.95,179.66,179.88,2130.0
2019-07-25 14:05:00,179.88,179.96,179.79,179.95,3255.0,179.88,179.96,179.79,179.95,3255.0
2019-07-25 14:10:00,179.98,180.28,179.98,180.19,3400.0,179.98,180.28,179.98,180.19,3400.0
2019-07-25 14:15:00,180.11,180.17,180.04,180.04,2440.0,180.11,180.17,180.04,180.04,2440.0
2019-07-25 14:20:00,180.06,180.07,179.98,180.0,2126.0,180.06,180.07,179.98,180.0,2126.0
2019-07-25 14:25:00,180.07,180.13,179.84,179.84,2106.0,180.07,180.13,179.84,179.84,2106.0
2019-07-25 14:30:00,179.86,179.86,179.66,179.66,4954.0,179.86,179.86,179.66,179.66,4954.0
2019-07-25 14:35:00,179.67,179.91,179.67,179.8,4027.0,179.67,179.91,179.67,179.8,4027.0
2019-07-25 14:40:00,179.81,179.81,179.7,179.79,1600.0,179.81,179.81,179.7,179.79,1600.0
2019-07-25 14:45:00,179.73,179.77,179.55,179.56,3362.0,179.73,179.77,179.55,179.56,3362.0
2019-07-25 14:50:00,179.59,179.66,179.33,179.33,2802.0,179.59,179.66,179.33,179.33,2802.0
2019-07-25 14:55:00,179.38,179.71,179.36,179.6,2500.0,179.38,179.71,179.36,179.6,2500.0
2019-07-25 15:00:00,179.54,179.82,179.54,179.71,2121.0,179.54,179.82,179.54,179.71,2121.0
2019-07-25 15:05:00,179.74,179.79,179.67,179.77,2800.0,179.74,179.79,179.67,179.77,2800.0
2019-07-25 15:10:00,179.83,179.87,179.57,179.57,3512.0,179.83,179.87,179.57,179.57,3512.0
2019-07-25 15:15:00,179.63,179.75,179.55,179.55,3062.0,179.63,179.75,179.55,179.55,3062.0
2019-07-25 15:20:00,179.61,179.68,179.54,179.64,2900.0,179.61,179.68,179.54,179.64,2900.0
2019-07-25 15:25:00,179.63,179.78,179.57,179.68,7124.0,179.63,179.78,179.57,179.68,7124.0
2019-07-25 15:30:00,179.69,179.79,179.69,179.78,2944.0,179.69,179.79,179.69,179.78,2944.0
2019-07-25 15:35:00,179.77,180.05,179.75,179.82,5686.0,179.77,180.05,179.75,179.82,5686.0
2019-07-25 15:40:00,179.83,179.89,179.79,179.79,4269.0,179.83,179.89,179.79,179.79,4269.0
2019-07-25 15:45:00,179.81,179.92,179.73,179.92,6985.0,179.81,179.92,179.73,179.92,6985.0
2019-07-25 15:50:00,179.92,179.97,179.8,179.9,7992.0,179.92,179.97,179.8,179.9,7992.0
2019-07-25 15:55:00,179.89,179.92,179.34,179.55,30248.0,179.89,179.92,179.34,179.55,30248.0
2019-07-26 09:30:00,179.8,180.61,178.81,178.81,9027.0,179.8,180.61,178.81,178.81,9027.0
2019-07-26 09:35:00,179.25,179.25,178.19,178.36,2119.0,179.25,179.25,178.19,178.36,2119.0
2019-07-26 09:40:00,178.36,178.87,178.16,178.86,2600.0,178.36,178.87,178.16,178.86,2600.0
2019-07-26 09:45:00,179.17,179.51,178.83,179.0,6300.0,179.17,179.51,178.83,179.0,6300.0
2019-07-26 09:50:00,179.01,179.93,179.0,179.82,5229.0,179.01,179.93,179.0,179.82,5229.0
2019-07-26 09:55:00,180.0,180.0,179.1,179.33,13910.0,180.0,180.0,179.1,179.33,13910.0
2019-07-26 10:00:00,179.28,179.63,179.09,179.63,2600.0,179.28,179.63,179.09,179.63,2600.0
2019-07-26 10:05:00,179.54,179.83,179.5,179.7,3600.0,179.54,179.83,179.5,179.7,3600.0
2019-07-26 10:10:00,179.71,179.73,179.47,179.47,2750.0,179.71,179.73,179.47,179.47,2750.0
2019-07-26 10:15:00,179.7,179.81,179.56,179.7,4406.0,179.7,179.81,179.56,179.7,4406.0
2019-07-26 10:20:00,179.68,180.04,179.67,179.82,3000.0,179.68,180.04,179.67,179.82,3000.0
2019-07-26 10:25:00,179.75,179.75,179.24,179.24,1811.0,179.75,179.75,179.24,179.24,1811.0
2019-07-26 10:30:00,179.23,179.51,179.23,179.51,1500.0,179.23,179.51,179.23,179.51,1500.0
2019-07-26 10:35:00,179.41,179.72,179.31,179.69,1741.0,179.41,179.72,179.31,179.69,1741.0
2019-07-26 10:40:00,179.69,180.05,179.69,179.97,2100.0,179.69,180.05,179.69,179.97,2100.0
2019-07-26 10:45:00,180.13,180.55,180.0,180.43,4086.0,180.13,180.55,180.0,180.43,4086.0
2019-07-26 10:50:00,180.56,180.56,180.08,180.08,2200.0,180.56,180.56,180.08,180.08,2200.0
2019-07-26 10:55:00,180.18,180.31,180.12,180.19,1400.0,180.18,180.31,180.12,180.19,1400.0
2019-07-26 11:00:00,180.25,180.38,180.14,180.25,2100.0,180.25,180.38,180.14,180.25,2100.0
2019-07-26 11:05:00,180.11,180.52,180.1,180.48,2156.0,180.11,180.52,180.1,180.48,2156.0
2019-07-26 11:10:00,180.48,180.52,180.26,180.32,1902.0,180.48,180.52,180.26,180.32,1902.0
2019-07-26 11:15:00,180.5,180.77,180.48,180.76,2300.0,180.5,180.77,180.48,180.76,2300.0
2019-07-26 11:20:00,180.75,180.79,180.47,180.79,2800.0,180.75,180.79,180.47,180.79,2800.0
2019-07-26 11:25:00,180.78,180.79,180.57,180.76,800.0,180.78,180.79,180.57,180.76,800.0
2019-07-26 11:30:00,180.61,180.65,180.4,180.41,800.0,180.61,180.65,180.4,180.41,800.0
2019-07-26 11:35:00,180.43,180.57,180.43,180.57,800.0,180.43,180.57,180.43,180.57,800.0
2019-07-26 11:40:00,180.6,180.6,180.6,180.6,100.0,180.6,180.6,180.6,180.6,100.0
2019-07-26 11:45:00,180.62,181.1,180.62,181.1,5005.0,180.62,181.1,180.62,181.1,5005.0
2019-07-26 11:50:00,181.06,181.08,181.06,181.08,300.0,181.06,181.08,181.06,181.08,300.0
2019-07-26 11:55:00,181.01,181.16,180.97,181.01,2262.0,181.01,181.16,180.97,181.01,2262.0
2019-07-26 12:00:00,180.91,181.02,180.8,180.8,1000.0,180.91,181.02,180.8,180.8,1000.0
2019-07-26 12:05:00,180.85,180.86,180.62,180.63,1000.0,180.85,180.86,180.62,180.63,1000.0
2019-07-26 12:10:00,180.63,180.63,180.42,180.43,1284.0,180.63,180.63,180.42,180.43,1284.0
2019-07-26 12:15:00,180.6,180.62,180.44,180.59,1600.0,180.6,180.62,180.44,180.59,1600.0
2019-07-26 12:20:00,180.61,180.77,180.59,180.77,1475.0,180.61,180.77,180.59,180.77,1475.0
2019-07-26 12:25:00,180.79,180.95,180.79,180.95,400.0,180.79,180.95,180.79,180.95,400.0
2019-07-26 12:30:00,180.95,180.95,180.95,180.95,0.0,180.95,180.95,180.95,180.95,0.0
2019-07-26 12:35:00,180.82,180.84,180.6,180.65,1697.0,180.82,180.84,180.6,180.65,1697.0
2019-07-26 12:40:00,180.58,180.83,180.47,180.83,1900.0,180.58,180.83,180.47,180.83,1900.0
2019-07-26 12:45:00,180.79,180.83,180.71,180.83,900.0,180.79,180.83,180.71,180.83,900.0
2019-07-26 12:50:00,180.81,180.88,180.81,180.88,200.0,180.81,180.88,180.81,180.88,200.0
2019-07-26 12:55:00,180.89,180.89,180.74,180.84,1000.0,180.89,180.89,180.74,180.84,1000.0
2019-07-26 13:00:00,180.83,180.83,180.7,180.77,1450.0,180.83,180.83,180.7,180.77,1450.0
2019-07-26 13:05:00,180.8,180.97,180.75,180.95,1200.0,180.8,180.97,180.75,180.95,1200.0
2019-07-26 13:10:00,181.04,181.04,181.04,181.04,100.0,181.04,181.04,181.04,181.04,100.0
2019-07-26 13:15:00,181.13,181.13,180.8,180.8,2423.0,181.13,181.13,180.8,180.8,2423.0
2019-07-26 13:20:00,180.75,181.03,180.75,180.9,2300.0,180.75,181.03,180.75,180.9,2300.0
2019-07-26 13:25:00,180.82,180.94,180.72,180.92,2600.0,180.82,180.94,180.72,180.92,2600.0
2019-07-26 13:30:00,180.89,180.98,180.84,180.84,1700.0,180.89,180.98,180.84,180.84,1700.0
2019-07-26 13:35:00,180.91,180.94,180.78,180.78,800.0,180.91,180.94,180.78,180.78,800.0
2019-07-26 13:40:00,180.7,180.89,180.69,180.69,2000.0,180.7,180.89,180.69,180.69,2000.0
2019-07-26 13:45:00,180.56,180.76,180.48,180.74,3425.0,180.56,180.76,180.48,180.74,3425.0
2019-07-26 13:50:00,180.74,180.84,180.74,180.78,1635.0,180.74,180.84,180.74,180.78,1635.0
2019-07-26 13:55:00,180.91,180.91,180.71,180.74,3535.0,180.91,180.91,180.71,180.74,3535.0
2019-07-26 14:00:00,180.75,180.96,180.69,180.96,1300.0,180.75,180.96,180.69,180.96,1300.0
2019-07-26 14:05:00,181.01,181.01,180.69,180.88,2600.0,181.01,181.01,180.69,180.88,2600.0
2019-07-26 14:10:00,180.81,180.95,180.81,180.89,900.0,180.81,180.95,180.81,180.89,900.0
2019-07-26 14:15:00,180.8,181.03,180.74,181.03,5565.0,180.8,181.03,180.74,181.03,5565.0
2019-07-26 14:20:00,180.99,181.21,180.99,181.05,6350.0,180.99,181.21,180.99,181.05,6350.0
2019-07-26 14:25:00,180.96,181.01,180.87,180.87,738.0,180.96,181.01,180.87,180.87,738.0
2019-07-26 14:30:00,180.9,181.08,180.89,181.08,1249.0,180.9,181.08,180.89,181.08,1249.0
2019-07-26 14:35:00,181.06,181.32,181.03,181.32,2149.0,181.06,181.32,181.03,181.32,2149.0
2019-07-26 14:40:00,181.31,181.32,181.16,181.16,1020.0,181.31,181.32,181.16,181.16,1020.0
2019-07-26 14:45:00,181.21,181.33,181.2,181.21,1815.0,181.21,181.33,181.2,181.21,1815.0
2019-07-26 14:50:00,181.15,181.2,181.12,181.14,1200.0,181.15,181.2,181.12,181.14,1200.0
2019-07-26 14:55:00,181.21,181.47,181.17,181.47,2585.0,181.21,181.47,181.17,181.47,2585.0
2019-07-26 15:00:00,181.42,181.65,181.39,181.65,1867.0,181.42,181.65,181.39,181.65,1867.0
2019-07-26 15:05:00,181.65,181.72,181.55,181.55,2525.0,181.65,181.72,181.55,181.55,2525.0
2019-07-26 15:10:00,181.65,181.66,181.49,181.5,2370.0,181.65,181.66,181.49,181.5,2370.0
2019-07-26 15:15:00,181.47,181.5,181.33,181.45,2035.0,181.47,181.5,181.33,181.45,2035.0
2019-07-26 15:20:00,181.39,181.42,181.33,181.39,2100.0,181.39,181.42,181.33,181.39,2100.0
2019-07-26 15:25:00,181.32,181.45,181.32,181.4,3175.0,181.32,181.45,181.32,181.4,3175.0
2019-07-26 15:30:00,181.35,181.45,181.3,181.38,4200.0,181.35,181.45,181.3,181.38,4200.0
2019-07-26 15:35:00,181.36,181.41,181.23,181.32,5106.0,181.36,181.41,181.23,181.32,5106.0
2019-07-26 15:40:00,181.36,181.42,181.27,181.41,6170.0,181.36,181.42,181.27,181.41,6170.0
2019-07-26 15:45:00,181.38,181.53,181.36,181.42,5569.0,181.38,181.53,181.36,181.42,5569.0
2019-07-26 15:50:00,181.35,181.38,181.03,181.03,8909.0,181.35,181.38,181.03,181.03,8909.0
2019-07-26 15:55:00,180.97,181.11,180.97,181.07,27361.0,180.97,181.11,180.97,181.07,27361.0
2019-07-29 09:30:00,180.88,182.75,180.02,181.3,20543.0,180.88,182.75,180.02,181.3,20543.0
2019-07-29 09:35:00,181.71,182.02,181.4,181.8,10885.0,181.71,182.02,181.4,181.8,10885.0
2019-07-29 09:40:00,181.67,181.98,181.19,181.38,5985.0,181.67,181.98,181.19,181.38,5985.0
2019-07-29 09:45:00,181.4,182.48,181.4,182.37,4748.0,181.4,182.48,181.4,182.37,4748.0
2019-07-29 09:50:00,182.23,182.26,181.41,181.41,3751.0,182.23,182.26,181.41,181.41,3751.0
2019-07-29 09:55:00,181.41,181.72,181.36,181.52,17915.0,181.41,181.72,181.36,181.52,17915.0
2019-07-29 10:00:00,181.59,181.97,181.45,181.75,20172.0,181.59,181.97,181.45,181.75,20172.0
2019-07-29 10:05:00,181.76,182.27,181.72,182.14,10627.0,181.76,182.27,181.72,182.14,10627.0
2019-07-29 10:10:00,182.07,182.07,181.2,181.28,5987.0,182.07,182.07,181.2,181.28,5987.0
2019-07-29 10:15:00,181.26,181.78,181.25,181.65,3900.0,181.26,181.78,181.25,181.65,3900.0
2019-07-29 10:20:00,181.73,181.93,181.42,181.46,8471.0,181.73,181.93,181.42,181.46,8471.0
2019-07-29 10:25:00,181.52,181.52,180.97,181.02,9266.0,181.52,181.52,180.97,181.02,9266.0
2019-07-29 10:30:00,180.9,181.06,180.9,180.97,2140.0,180.9,181.06,180.9,180.97,2140.0
2019-07-29 10:35:00,181.0,181.02,180.18,180.18,14930.0,181.0,181.02,180.18,180.18,14930.0
2019-07-29 10:40:00,180.26,180.51,180.1,180.25,9505.0,180.26,180.51,180.1,180.25,9505.0
2019-07-29 10:45:00,180.15,180.62,180.15,180.38,3325.0,180.15,180.62,180.15,180.38,3325.0
2019-07-29 10:50:00,180.49,180.5,180.17,180.2,10382.0,180.49,180.5,180.17,180.2,10382.0
2019-07-29 10:55:00,180.29,180.51,180.28,180.5,3700.0,180.29,180.51,180.28,180.5,3700.0
2019-07-29 11:00:00,180.42,180.42,180.24,180.35,2650.0,180.42,180.42,180.24,180.35,2650.0
2019-07-29 11:05:00,180.35,180.4,180.02,180.21,2200.0,180.35,180.4,180.02,180.21,2200.0
2019-07-29 11:10:00,180.36,180.58,180.32,180.58,4088.0,180.36,180.58,180.32,180.58,4088.0
2019-07-29 11:15:00,180.8,181.01,180.61,180.68,3427.0,180.8,181.01,180.61,180.68,3427.0
2019-07-29 11:20:00,180.69,180.73,180.52,180.67,4515.0,180.69,180.73,180.52,180.67,4515.0
2019-07-29 11:25:00,180.69,180.93,180.54,180.61,6625.0,180.69,180.93,180.54,180.61,6625.0
2019-07-29 11:30:00,180.73,180.92,180.7,180.7,2596.0,180.73,180.92,180.7,180.7,2596.0
2019-07-29 11:35:00,180.77,181.31,180.66,181.19,18432.0,180.77,181.31,180.66,181.19,18432.0
2019-07-29 11:40:00,181.19,181.19,181.11,181.16,1100.0,181.19,181.19,181.11,181.16,1100.0
2019-07-29 11:45:00,181.17,181.46,181.09,181.16,2560.0,181.17,181.46,181.09,181.16,2560.0
2019-07-29 11:50:00,181.16,181.34,181.13,181.16,3469.0,181.16,181.34,181.13,181.16,3469.0
2019-07-29 11:55:00,181.25,181.28,181.11,181.17,6630.0,181.25,181.28,181.11,181.17,6630.0
2019-07-29 12:00:00,181.24,181.32,180.97,180.98,3979.0,181.24,181.32,180.97,180.98,3979.0
2019-07-29 12:05:00,180.95,180.98,180.76,180.88,4360.0,180.95,180.98,180.76,180.88,4360.0
2019-07-29 12:10:00,180.98,180.98,180.57,180.74,3300.0,180.98,180.98,180.57,180.74,3300.0
2019-07-29 12:15:00,180.87,180.88,180.74,180.88,1400.0,180.87,180.88,180.74,180.88,1400.0
2019-07-29 12:20:00,180.88,180.92,180.76,180.9,2000.0,180.88,180.92,180.76,180.9,2000.0
2019-07-29 12:25:00,180.9,181.16,180.83,181.13,2600.0,180.9,181.16,180.83,181.13,2600.0
2019-07-29 12:30:00,181.11,181.18,180.87,180.9,2827.0,181.11,181.18,180.87,180.9,2827.0
2019-07-29 12:35:00,180.98,180.98,180.74,180.76,1300.0,180.98,180.98,180.74,180.76,1300.0
2019-07-29 12:40:00,180.76,181.01,180.76,181.01,2840.0,180.76,181.01,180.76,181.01,2840.0
2019-07-29 12:45:00,180.97,181.27,180.88,181.26,900.0,180.97,181.27,180.88,181.26,900.0
2019-07-29 12:50:00,181.17,181.37,181.12,181.31,3000.0,181.17,181.37,181.12,181.31,3000.0
2019-07-29 12:55:00,181.25,181.45,181.03,181.44,14054.0,181.25,181.45,181.03,181.44,14054.0
2019-07-29 13:00:00,181.26,181.28,181.04,181.15,14882.0,181.26,181.28,181.04,181.15,14882.0
2019-07-29 13:05:00,181.08,181.11,180.91,180.95,2638.0,181.08,181.11,180.91,180.95,2638.0
2019-07-29 13:10:00,181.03,181.17,181.03,181.11,1900.0,181.03,181.17,181.03,181.11,1900.0
2019-07-29 13:15:00,181.1,181.36,180.89,180.9,6200.0,181.1,181.36,180.89,180.9,6200.0
2019-07-29 13:20:00,180.9,180.96,180.77,180.88,2229.0,180.9,180.96,180.77,180.88,2229.0
2019-07-29 13:25:00,180.77,180.91,180.74,180.91,1228.0,180.77,180.91,180.74,180.91,1228.0
2019-07-29 13:30:00,180.81,180.97,180.81,180.88,1400.0,180.81,180.97,180.81,180.88,1400.0
2019-07-29 13:35:00,180.87,181.05,180.82,180.89,3891.0,180.87,181.05,180.82,180.89,3891.0
2019-07-29 13:40:00,180.95,180.95,180.69,180.69,3000.0,180.95,180.95,180.69,180.69,3000.0
2019-07-29 13:45:00,180.67,180.77,180.54,180.58,2920.0,180.67,180.77,180.54,180.58,2920.0
2019-07-29 13:50:00,180.58,180.68,180.53,180.68,1686.0,180.58,180.68,180.53,180.68,1686.0
2019-07-29 13:55:00,180.64,180.72,180.55,180.71,3100.0,180.64,180.72,180.55,180.71,3100.0
2019-07-29 14:00:00,180.7,180.88,180.65,180.83,3800.0,180.7,180.88,180.65,180.83,3800.0
2019-07-29 14:05:00,180.82,180.97,180.81,180.95,1300.0,180.82,180.97,180.81,180.95,1300.0
2019-07-29 14:10:00,180.94,181.2,180.94,181.17,2132.0,180.94,181.2,180.94,181.17,2132.0
2019-07-29 14:15:00,181.13,181.17,180.91,180.92,2869.0,181.13,181.17,180.91,180.92,2869.0
2019-07-29 14:20:00,180.83,181.1,180.78,181.0,5516.0,180.83,181.1,180.78,181.0,5516.0
2019-07-29 14:25:00,180.94,181.05,180.88,180.98,2200.0,180.94,181.05,180.88,180.98,2200.0
2019-07-29 14:30:00,180.91,180.97,180.78,180.97,1726.0,180.91,180.97,180.78,180.97,1726.0
2019-07-29 14:35:00,180.93,181.01,180.82,180.82,5000.0,180.93,181.01,180.82,180.82,5000.0
2019-07-29 14:40:00,180.82,180.96,180.72,180.96,2800.0,180.82,180.96,180.72,180.96,2800.0
2019-07-29 14:45:00,180.96,181.03,180.96,181.02,1841.0,180.96,181.03,180.96,181.02,1841.0
2019-07-29 14:50:00,181.05,181.27,181.05,181.2,2620.0,181.05,181.27,181.05,181.2,2620.0
2019-07-29 14:55:00,181.27,181.32,181.12,181.22,3920.0,181.27,181.32,181.12,181.22,3920.0
2019-07-29 15:00:00,181.27,181.35,181.19,181.22,2200.0,181.27,181.35,181.19,181.22,2200.0
2019-07-29 15:05:00,181.24,181.71,181.18,181.66,7636.0,181.24,181.71,181.18,181.66,7636.0
2019-07-29 15:10:00,181.67,181.77,181.56,181.6,3500.0,181.67,181.77,181.56,181.6,3500.0
2019-07-29 15:15:00,181.53,181.69,181.47,181.69,5078.0,181.53,181.69,181.47,181.69,5078.0
2019-07-29 15:20:00,181.77,182.16,181.66,182.16,3468.0,181.77,182.16,181.66,182.16,3468.0
2019-07-29 15:25:00,182.08,182.24,181.84,181.92,7368.0,182.08,182.24,181.84,181.92,7368.0
2019-07-29 15:30:00,181.94,182.1,181.85,181.94,4300.0,181.94,182.1,181.85,181.94,4300.0
2019-07-29 15:35:00,182.0,182.17,181.94,182.03,5210.0,182.0,182.17,181.94,182.03,5210.0
2019-07-29 15:40:00,182.07,182.22,181.99,182.15,6812.0,182.07,182.22,181.99,182.15,6812.0
2019-07-29 15:45:00,182.17,182.2,181.8,182.19,11002.0,182.17,182.2,181.8,182.19,11002.0
2019-07-29 15:50:00,182.08,182.27,181.84,182.17,12238.0,182.08,182.27,181.84,182.17,12238.0
2019-07-29 15:55:00,182.18,182.34,182.09,182.17,19464.0,182.18,182.34,182.09,182.17,19464.0
2019-07-30 09:30:00,181.32,181.78,180.25,180.25,7854.0,181.32,181.78,180.25,180.25,7854.0
2019-07-30 09:35:00,180.48,182.0,180.45,181.33,5752.0,180.48,182.0,180.45,181.33,5752.0
2019-07-30 09:40:00,181.06,181.06,180.63,180.92,1226.0,181.06,181.06,180.63,180.92,1226.0
2019-07-30 09:45:00,180.97,180.99,180.94,180.95,300.0,180.97,180.99,180.94,180.95,300.0
2019-07-30 09:50:00,180.93,180.93,180.73,180.73,1900.0,180.93,180.93,180.73,180.73,1900.0
2019-07-30 09:55:00,180.73,180.84,180.36,180.36,3123.0,180.73,180.84,180.36,180.36,3123.0
2019-07-30 10:00:00,180.36,180.68,180.36,180.45,6913.0,180.36,180.68,180.36,180.45,6913.0
2019-07-30 10:05:00,180.58,181.21,180.58,181.09,2100.0,180.58,181.21,180.58,181.09,2100.0
2019-07-30 10:10:00,180.93,181.0,180.68,180.98,1999.0,180.93,181.0,180.68,180.98,1999.0
2019-07-30 10:15:00,181.17,181.32,180.74,181.01,3672.0,181.17,181.32,180.74,181.01,3672.0
2019-07-30 10:20:00,181.01,181.21,180.64,180.95,4400.0,181.01,181.21,180.64,180.95,4400.0
2019-07-30 10:25:00,180.72,181.08,180.72,181.0,700.0,180.72,181.08,180.72,181.0,700.0
2019-07-30 10:30:00,180.9,181.09,180.3,180.63,7631.0,180.9,181.09,180.3,180.63,7631.0
2019-07-30 10:35:00,180.48,180.87,180.48,180.52,8850.0,180.48,180.87,180.48,180.52,8850.0
2019-07-30 10:40:00,180.66,180.88,180.47,180.47,6354.0,180.66,180.88,180.47,180.47,6354.0
2019-07-30 10:45:00,180.46,180.66,180.4,180.66,3036.0,180.46,180.66,180.4,180.66,3036.0
2019-07-30 10:50:00,180.78,180.78,180.41,180.42,900.0,180.78,180.78,180.41,180.42,900.0
2019-07-30 10:55:00,180.51,180.52,180.12,180.22,2475.0,180.51,180.52,180.12,180.22,2475.0
2019-07-30 11:00:00,180.0,180.49,179.97,180.49,5017.0,180.0,180.49,179.97,180.49,5017.0
2019-07-30 11:05:00,180.41,180.44,180.14,180.23,7720.0,180.41,180.44,180.14,180.23,7720.0
2019-07-30 11:10:00,180.2,180.27,179.91,179.98,3339.0,180.2,180.27,179.91,179.98,3339.0
2019-07-30 11:15:00,179.99,179.99,179.69,179.84,5847.0,179.99,179.99,179.69,179.84,5847.0
2019-07-30 11:20:00,179.88,179.94,179.87,179.94,810.0,179.88,179.94,179.87,179.94,810.0
2019-07-30 11:25:00,179.92,179.92,179.63,179.87,7704.0,179.92,179.92,179.63,179.87,7704.0
2019-07-30 11:30:00,179.79,180.27,179.75,180.05,34014.0,179.79,180.27,179.75,180.05,34014.0
2019-07-30 11:35:00,180.0,180.56,180.0,180.51,6739.0,180.0,180.56,180.0,180.51,6739.0
2019-07-30 11:40:00,180.51,180.56,180.15,180.22,32039.0,180.51,180.56,180.15,180.22,32039.0
2019-07-30 11:45:00,180.22,180.31,180.01,180.01,6490.0,180.22,180.31,180.01,180.01,6490.0
2019-07-30 11:50:00,180.09,180.51,180.05,180.5,3223.0,180.09,180.51,180.05,180.5,3223.0
2019-07-30 11:55:00,180.53,180.53,180.27,180.27,11800.0,180.53,180.53,180.27,180.27,11800.0
2019-07-30 12:00:00,180.33,180.36,180.11,180.14,3324.0,180.33,180.36,180.11,180.14,3324.0
2019-07-30 12:05:00,180.07,180.07,179.82,179.82,1613.0,180.07,180.07,179.82,179.82,1613.0
2019-07-30 12:10:00,179.8,179.96,179.76,179.85,5457.0,179.8,179.96,179.76,179.85,5457.0
2019-07-30 12:15:00,179.83,180.0,179.71,179.99,3600.0,179.83,180.0,179.71,179.99,3600.0
2019-07-30 12:20:00,179.99,180.07,179.95,179.97,1700.0,179.99,180.07,179.95,179.97,1700.0
2019-07-30 12:25:00,180.03,180.05,179.9,179.9,1100.0,180.03,180.05,179.9,179.9,1100.0
2019-07-30 12:30:00,179.97,180.3,179.97,180.14,2207.0,179.97,180.3,179.97,180.14,2207.0
2019-07-30 12:35:00,179.95,179.96,179.9,179.9,600.0,179.95,179.96,179.9,179.9,600.0
2019-07-30 12:40:00,179.94,179.95,179.85,179.89,1986.0,179.94,179.95,179.85,179.89,1986.0
2019-07-30 12:45:00,179.87,179.97,179.79,179.81,2300.0,179.87,179.97,179.79,179.81,2300.0
2019-07-30 12:50:00,179.77,179.97,179.73,179.97,4200.0,179.77,179.97,179.73,179.97,4200.0
2019-07-30 12:55:00,179.98,179.98,179.53,179.53,4900.0,179.98,179.98,179.53,179.53,4900.0
2019-07-30 13:00:00,179.63,179.63,179.37,179.37,4309.0,179.63,179.63,179.37,179.37,4309.0
2019-07-30 13:05:00,179.38,179.47,179.24,179.24,1800.0,179.38,179.47,179.24,179.24,1800.0
2019-07-30 13:10:00,179.26,179.31,179.18,179.28,2856.0,179.26,179.31,179.18,179.28,2856.0
2019-07-30 13:15:00,179.41,179.56,179.26,179.37,7501.0,179.41,179.56,179.26,179.37,7501.0
2019-07-30 13:20:00,179.29,179.41,179.25,179.37,6100.0,179.29,179.41,179.25,179.37,6100.0
2019-07-30 13:25:00,179.31,179.38,179.24,179.38,3000.0,179.31,179.38,179.24,179.38,3000.0
2019-07-30 13:30:00,179.32,179.44,179.32,179.35,900.0,179.32,179.44,179.32,179.35,900.0
2019-07-30 13:35:00,179.4,179.4,179.27,179.39,1950.0,179.4,179.4,179.27,179.39,1950.0
2019-07-30 13:40:00,179.31,179.63,179.25,179.52,9656.0,179.31,179.63,179.25,179.52,9656.0
2019-07-30 13:45:00,179.6,179.75,179.53,179.6,4226.0,179.6,179.75,179.53,179.6,4226.0
2019-07-30 13:50:00,179.61,179.69,179.59,179.69,2137.0,179.61,179.69,179.59,179.69,2137.0
2019-07-30 13:55:00,179.64,179.67,179.62,179.64,2418.0,179.64,179.67,179.62,179.64,2418.0
2019-07-30 14:00:00,179.64,180.08,179.62,180.07,10542.0,179.64,180.08,179.62,180.07,10542.0
2019-07-30 14:05:00,180.08,180.08,179.89,179.97,6463.0,180.08,180.08,179.89,179.97,6463.0
2019-07-30 14:10:00,179.97,180.01,179.88,179.96,3727.0,179.97,180.01,179.88,179.96,3727.0
2019-07-30 14:15:00,179.97,180.05,179.94,179.94,2400.0,179.97,180.05,179.94,179.94,2400.0
2019-07-30 14:20:00,179.97,179.97,179.79,179.83,3089.0,179.97,179.97,179.79,179.83,3089.0
2019-07-30 14:25:00,179.86,179.86,179.45,179.66,4930.0,179.86,179.86,179.45,179.66,4930.0
2019-07-30 14:30:00,179.63,179.64,179.47,179.56,2182.0,179.63,179.64,179.47,179.56,2182.0
2019-07-30 14:35:00,179.36,179.42,179.26,179.3,3607.0,179.36,179.42,179.26,179.3,3607.0
2019-07-30 14:40:00,179.31,179.54,179.31,179.39,2528.0,179.31,179.54,179.31,179.39,2528.0
2019-07-30 14:45:00,179.37,179.44,179.34,179.42,2805.0,179.37,179.44,179.34,179.42,2805.0
2019-07-30 14:50:00,179.43,179.45,179.27,179.37,5842.0,179.43,179.45,179.27,179.37,5842.0
2019-07-30 14:55:00,179.37,179.44,179.21,179.36,5029.0,179.37,179.44,179.21,179.36,5029.0
2019-07-30 15:00:00,179.31,179.46,179.3,179.43,3904.0,179.31,179.46,179.3,179.43,3904.0
2019-07-30 15:05:00,179.4,179.4,179.23,179.23,4518.0,179.4,179.4,179.23,179.23,4518.0
2019-07-30 15:10:00,179.27,179.41,179.23,179.37,6006.0,179.27,179.41,179.23,179.37,6006.0
2019-07-30 15:15:00,179.34,179.5,179.31,179.35,2600.0,179.34,179.5,179.31,179.35,2600.0
2019-07-30 15:20:00,179.33,179.5,179.03,179.1,24429.0,179.33,179.5,179.03,179.1,24429.0
2019-07-30 15:25:00,179.11,179.15,179.02,179.1,16382.0,179.11,179.15,179.02,179.1,16382.0
2019-07-30 15:30:00,179.02,179.27,179.02,179.22,9637.0,179.02,179.27,179.02,179.22,9637.0
2019-07-30 15:35:00,179.17,179.3,179.02,179.07,6502.0,179.17,179.3,179.02,179.07,6502.0
2019-07-30 15:40:00,179.04,179.28,179.0,179.25,12288.0,179.04,179.28,179.0,179.25,12288.0
2019-07-30 15:45:00,179.27,179.43,179.26,179.4,10203.0,179.27,179.43,179.26,179.4,10203.0
2019-07-30 15:50:00,179.41,179.45,179.3,179.3,14671.0,179.41,179.45,179.3,179.3,14671.0
2019-07-30 15:55:00,179.31,179.48,179.24,179.34,30334.0,179.31,179.48,179.24,179.34,30334.0
2019-07-31 09:30:00,179.51,179.51,179.02,179.38,3696.0,179.51,179.51,179.02,179.38,3696.0
2019-07-31 09:35:00,180.16,181.49,180.04,180.55,5724.0,180.16,181.49,180.04,180.55,5724.0
2019-07-31 09:40:00,180.28,181.06,180.18,180.54,6225.0,180.28,181.06,180.18,180.54,6225.0
2019-07-31 09:45:00,180.09,180.09,179.26,179.26,2481.0,180.09,180.09,179.26,179.26,2481.0
2019-07-31 09:50:00,179.47,180.24,179.46,180.03,2373.0,179.47,180.24,179.46,180.03,2373.0
2019-07-31 09:55:00,180.13,180.5,180.12,180.2,1400.0,180.13,180.5,180.12,180.2,1400.0
2019-07-31 10:00:00,180.31,180.41,180.08,180.08,1300.0,180.31,180.41,180.08,180.08,1300.0
2019-07-31 10:05:00,180.26,180.63,180.26,180.34,3000.0,180.26,180.63,180.26,180.34,3000.0
2019-07-31 10:10:00,180.63,180.89,180.47,180.77,12452.0,180.63,180.89,180.47,180.77,12452.0
2019-07-31 10:15:00,180.73,180.82,180.62,180.69,8300.0,180.73,180.82,180.62,180.69,8300.0
2019-07-31 10:20:00,180.63,180.65,180.46,180.46,21050.0,180.63,180.65,180.46,180.46,21050.0
2019-07-31 10:25:00,180.51,180.73,180.41,180.51,4025.0,180.51,180.73,180.41,180.51,4025.0
2019-07-31 10:30:00,180.55,180.65,180.38,180.58,14222.0,180.55,180.65,180.38,180.58,14222.0
2019-07-31 10:35:00,180.55,180.77,180.37,180.58,20080.0,180.55,180.77,180.37,180.58,20080.0
2019-07-31 10:40:00,180.64,180.75,180.48,180.7,6400.0,180.64,180.75,180.48,180.7,6400.0
2019-07-31 10:45:00,180.66,181.0,180.61,180.89,1200.0,180.66,181.0,180.61,180.89,1200.0
2019-07-31 10:50:00,180.85,181.5,180.85,181.46,8526.0,180.85,181.5,180.85,181.46,8526.0
2019-07-31 10:55:00,181.5,181.5,181.25,181.42,1700.0,181.5,181.5,181.25,181.42,1700.0
2019-07-31 11:00:00,181.4,181.66,181.4,181.66,1764.0,181.4,181.66,181.4,181.66,1764.0
2019-07-31 11:05:00,181.66,181.66,181.57,181.66,950.0,181.66,181.66,181.57,181.66,950.0
2019-07-31 11:10:00,181.74,181.8,181.54,181.65,8953.0,181.74,181.8,181.54,181.65,8953.0
2019-07-31 11:15:00,181.58,181.64,181.18,181.36,4000.0,181.58,181.64,181.18,181.36,4000.0
2019-07-31 11:20:00,181.49,181.63,181.36,181.48,3281.0,181.49,181.63,181.36,181.48,3281.0
2019-07-31 11:25:00,181.49,181.49,180.92,180.92,8015.0,181.49,181.49,180.92,180.92,8015.0
2019-07-31 11:30:00,181.08,181.08,180.79,181.02,5576.0,181.08,181.08,180.79,181.02,5576.0
2019-07-31 11:35:00,180.91,181.02,180.69,180.69,3202.0,180.91,181.02,180.69,180.69,3202.0
2019-07-31 11:40:00,180.74,180.98,180.72,180.85,4359.0,180.74,180.98,180.72,180.85,4359.0
2019-07-31 11:45:00,180.91,180.98,180.82,180.91,2051.0,180.91,180.98,180.82,180.91,2051.0
2019-07-31 11:50:00,180.8,180.86,180.58,180.71,5291.0,180.8,180.86,180.58,180.71,5291.0
2019-07-31 11:55:00,180.48,180.55,180.41,180.55,1894.0,180.48,180.55,180.41,180.55,1894.0
2019-07-31 12:00:00,180.74,180.74,180.57,180.66,1500.0,180.74,180.74,180.57,180.66,1500.0
2019-07-31 12:05:00,180.59,180.77,180.57,180.69,2300.0,180.59,180.77,180.57,180.69,2300.0
2019-07-31 12:10:00,180.64,180.75,180.54,180.64,6513.0,180.64,180.75,180.54,180.64,6513.0
2019-07-31 12:15:00,180.7,180.75,180.57,180.57,1013.0,180.7,180.75,180.57,180.57,1013.0
2019-07-31 12:20:00,180.5,180.8,180.46,180.8,3400.0,180.5,180.8,180.46,180.8,3400.0
2019-07-31 12:25:00,180.66,180.69,180.57,180.62,1823.0,180.66,180.69,180.57,180.62,1823.0
2019-07-31 12:30:00,180.63,180.7,180.49,180.49,8518.0,180.63,180.7,180.49,180.49,8518.0
2019-07-31 12:35:00,180.42,180.53,180.39,180.53,2629.0,180.42,180.53,180.39,180.53,2629.0
2019-07-31 12:40:00,180.49,180.54,180.43,180.48,500.0,180.49,180.54,180.43,180.48,500.0
2019-07-31 12:45:00,180.45,180.53,180.45,180.48,4050.0,180.45,180.53,180.45,180.48,4050.0
2019-07-31 12:50:00,180.43,180.53,180.42,180.5,3265.0,180.43,180.53,180.42,180.5,3265.0
2019-07-31 12:55:00,180.47,180.53,180.38,180.53,3302.0,180.47,180.53,180.38,180.53,3302.0
2019-07-31 13:00:00,180.64,180.9,180.61,180.89,3500.0,180.64,180.9,180.61,180.89,3500.0
2019-07-31 13:05:00,180.89,181.12,180.89,181.0,2300.0,180.89,181.12,180.89,181.0,2300.0
2019-07-31 13:10:00,181.11,181.11,180.97,181.04,548.0,181.11,181.11,180.97,181.04,548.0
2019-07-31 13:15:00,181.0,181.32,180.99,181.23,6521.0,181.0,181.32,180.99,181.23,6521.0
2019-07-31 13:20:00,181.2,181.22,181.04,181.11,1920.0,181.2,181.22,181.04,181.11,1920.0
2019-07-31 13:25:00,181.28,181.93,181.28,181.93,5900.0,181.28,181.93,181.28,181.93,5900.0
2019-07-31 13:30:00,181.96,182.2,181.85,182.2,1920.0,181.96,182.2,181.85,182.2,1920.0
2019-07-31 13:35:00,182.07,182.07,181.43,181.66,11499.0,182.07,182.07,181.43,181.66,11499.0
2019-07-31 13:40:00,181.65,182.24,181.64,182.24,13700.0,181.65,182.24,181.64,182.24,13700.0
2019-07-31 13:45:00,182.21,182.33,182.0,182.04,3995.0,182.21,182.33,182.0,182.04,3995.0
2019-07-31 13:50:00,181.96,182.16,181.73,181.82,2870.0,181.96,182.16,181.73,181.82,2870.0
2019-07-31 13:55:00,181.64,181.96,181.35,181.56,5456.0,181.64,181.96,181.35,181.56,5456.0
2019-07-31 14:00:00,181.56,181.56,180.66,181.15,3881.0,181.56,181.56,180.66,181.15,3881.0
2019-07-31 14:05:00,180.81,181.46,180.78,181.45,3600.0,180.81,181.46,180.78,181.45,3600.0
2019-07-31 14:10:00,181.43,181.79,181.42,181.56,3417.0,181.43,181.79,181.42,181.56,3417.0
2019-07-31 14:15:00,181.47,181.61,181.29,181.55,3370.0,181.47,181.61,181.29,181.55,3370.0
2019-07-31 14:20:00,181.61,181.81,181.55,181.55,2511.0,181.61,181.81,181.55,181.55,2511.0
2019-07-31 14:25:00,181.61,181.7,181.48,181.68,3653.0,181.61,181.7,181.48,181.68,3653.0
2019-07-31 14:30:00,181.85,182.04,181.76,182.04,1547.0,181.85,182.04,181.76,182.04,1547.0
2019-07-31 14:35:00,181.93,181.96,181.41,181.41,11849.0,181.93,181.96,181.41,181.41,11849.0
2019-07-31 14:40:00,181.34,181.7,181.34,181.47,13887.0,181.34,181.7,181.34,181.47,13887.0
2019-07-31 14:45:00,181.55,181.55,180.4,180.41,17872.0,181.55,181.55,180.4,180.41,17872.0
2019-07-31 14:50:00,180.33,180.35,179.57,180.18,15695.0,180.33,180.35,179.57,180.18,15695.0
2019-07-31 14:55:00,180.16,180.45,179.8,179.92,15878.0,180.16,180.45,179.8,179.92,15878.0
2019-07-31 15:00:00,179.83,180.38,179.52,180.06,13095.0,179.83,180.38,179.52,180.06,13095.0
2019-07-31 15:05:00,179.92,180.17,179.68,180.0,8081.0,179.92,180.17,179.68,180.0,8081.0
2019-07-31 15:10:00,180.0,180.0,179.4,179.73,10412.0,180.0,180.0,179.4,179.73,10412.0
2019-07-31 15:15:00,179.67,179.77,179.1,179.66,16821.0,179.67,179.77,179.1,179.66,16821.0
2019-07-31 15:20:00,179.64,180.18,179.64,180.18,5600.0,179.64,180.18,179.64,180.18,5600.0
2019-07-31 15:25:00,180.25,180.79,180.25,180.47,6204.0,180.25,180.79,180.25,180.47,6204.0
2019-07-31 15:30:00,180.45,180.69,180.32,180.69,4400.0,180.45,180.69,180.32,180.69,4400.0
2019-07-31 15:35:00,180.75,181.24,180.75,181.06,4546.0,180.75,181.24,180.75,181.06,4546.0
2019-07-31 15:40:00,181.1,181.5,181.02,181.37,4700.0,181.1,181.5,181.02,181.37,4700.0
2019-07-31 15:45:00,181.48,181.99,181.48,181.94,9032.0,181.48,181.99,181.48,181.94,9032.0
2019-07-31 15:50:00,182.0,182.03,181.43,181.43,15032.0,182.0,182.03,181.43,181.43,15032.0
2019-07-31 15:55:00,181.43,181.48,180.75,180.8,30469.0,181.43,181.48,180.75,180.8,30469.0
2019-08-01 09:30:00,181.86,182.5,181.49,182.02,4933.0,181.86,182.5,181.49,182.02,4933.0
2019-08-01 09:35:00,182.2,183.09,182.05,183.06,24499.0,182.2,183.09,182.05,183.06,24499.0
2019-08-01 09:40:00,183.28,183.47,181.72,181.72,10362.0,183.28,183.47,181.72,181.72,10362.0
2019-08-01 09:45:00,181.9,182.71,181.88,182.71,900.0,181.9,182.71,181.88,182.71,900.0
2019-08-01 09:50:00,182.74,183.08,182.58,183.02,5575.0,182.74,183.08,182.58,183.02,5575.0
2019-08-01 09:55:00,182.81,183.73,182.58,183.73,8593.0,182.81,183.73,182.58,183.73,8593.0
2019-08-01 10:00:00,183.74,183.74,182.45,182.5,4438.0,183.74,183.74,182.45,182.5,4438.0
2019-08-01 10:05:00,182.05,182.73,182.05,182.73,2768.0,182.05,182.73,182.05,182.73,2768.0
2019-08-01 10:10:00,182.91,182.99,182.77,182.96,1500.0,182.91,182.99,182.77,182.96,1500.0
2019-08-01 10:15:00,182.78,182.78,182.3,182.36,3482.0,182.78,182.78,182.3,182.36,3482.0
2019-08-01 10:20:00,182.41,182.54,181.87,182.21,3459.0,182.41,182.54,181.87,182.21,3459.0
2019-08-01 10:25:00,182.19,182.76,182.09,182.76,1400.0,182.19,182.76,182.09,182.76,1400.0
2019-08-01 10:30:00,182.64,182.64,182.3,182.33,4670.0,182.64,182.64,182.3,182.33,4670.0
2019-08-01 10:35:00,182.32,182.62,182.26,182.42,2400.0,182.32,182.62,182.26,182.42,2400.0
2019-08-01 10:40:00,182.44,182.72,182.44,182.72,2800.0,182.44,182.72,182.44,182.72,2800.0
2019-08-01 10:45:00,182.65,182.8,182.31,182.31,6441.0,182.65,182.8,182.31,182.31,6441.0
2019-08-01 10:50:00,182.39,182.48,182.07,182.35,2465.0,182.39,182.48,182.07,182.35,2465.0
2019-08-01 10:55:00,182.41,182.61,182.41,182.61,312.0,182.41,182.61,182.41,182.61,312.0
2019-08-01 11:00:00,182.61,182.75,182.45,182.59,2524.0,182.61,182.75,182.45,182.59,2524.0
2019-08-01 11:05:00,182.34,182.42,182.15,182.42,2537.0,182.34,182.42,182.15,182.42,2537.0
2019-08-01 11:10:00,182.31,182.93,182.31,182.59,4483.0,182.31,182.93,182.31,182.59,4483.0
2019-08-01 11:15:00,182.49,182.59,182.36,182.37,1912.0,182.49,182.59,182.36,182.37,1912.0
2019-08-01 11:20:00,182.4,182.53,182.22,182.31,1347.0,182.4,182.53,182.22,182.31,1347.0
2019-08-01 11:25:00,182.22,182.59,182.15,182.59,2300.0,182.22,182.59,182.15,182.59,2300.0
2019-08-01 11:30:00,182.61,182.67,182.61,182.67,600.0,182.61,182.67,182.61,182.67,600.0
2019-08-01 11:35:00,182.79,182.98,182.79,182.87,2122.0,182.79,182.98,182.79,182.87,2122.0
2019-08-01 11:40:00,182.87,183.09,182.87,183.01,1100.0,182.87,183.09,182.87,183.01,1100.0
2019-08-01 11:45:00,182.96,183.17,182.89,183.17,1014.0,182.96,183.17,182.89,183.17,1014.0
2019-08-01 11:50:00,182.95,182.95,182.37,182.58,1800.0,182.95,182.95,182.37,182.58,1800.0
2019-08-01 11:55:00,182.44,182.52,182.29,182.31,1200.0,182.44,182.52,182.29,182.31,1200.0
2019-08-01 12:00:00,182.3,182.6,182.22,182.37,4128.0,182.3,182.6,182.22,182.37,4128.0
2019-08-01 12:05:00,182.23,182.36,182.03,182.03,2393.0,182.23,182.36,182.03,182.03,2393.0
2019-08-01 12:10:00,182.0,182.07,181.84,181.9,1899.0,182.0,182.07,181.84,181.9,1899.0
2019-08-01 12:15:00,181.87,181.88,181.71,181.73,2005.0,181.87,181.88,181.71,181.73,2005.0
2019-08-01 12:20:00,181.76,181.8,181.76,181.78,2300.0,181.76,181.8,181.76,181.78,2300.0
2019-08-01 12:25:00,181.89,182.09,181.86,182.09,3400.0,181.89,182.09,181.86,182.09,3400.0
2019-08-01 12:30:00,182.06,182.06,181.95,182.04,500.0,182.06,182.06,181.95,182.04,500.0
2019-08-01 12:35:00,182.06,182.15,182.01,182.15,1918.0,182.06,182.15,182.01,182.15,1918.0
2019-08-01 12:40:00,182.15,182.15,181.95,182.0,1705.0,182.15,182.15,181.95,182.0,1705.0
2019-08-01 12:45:00,182.0,182.0,181.77,181.77,821.0,182.0,182.0,181.77,181.77,821.0
2019-08-01 12:50:00,181.8,181.95,181.72,181.92,5640.0,181.8,181.95,181.72,181.92,5640.0
2019-08-01 12:55:00,181.91,181.98,181.85,181.95,2100.0,181.91,181.98,181.85,181.95,2100.0
2019-08-01 13:00:00,181.91,181.95,181.84,181.9,2323.0,181.91,181.95,181.84,181.9,2323.0
2019-08-01 13:05:00,181.84,181.86,181.75,181.86,6553.0,181.84,181.86,181.75,181.86,6553.0
2019-08-01 13:10:00,181.78,181.85,181.65,181.67,1623.0,181.78,181.85,181.65,181.67,1623.0
2019-08-01 13:15:00,181.62,181.71,181.53,181.67,3713.0,181.62,181.71,181.53,181.67,3713.0
2019-08-01 13:20:00,181.75,181.81,181.75,181.81,600.0,181.75,181.81,181.75,181.81,600.0
2019-08-01 13:25:00,181.83,181.91,180.79,180.79,25960.0,181.83,181.91,180.79,180.79,25960.0
2019-08-01 13:30:00,180.78,180.8,177.36,177.48,24285.0,180.78,180.8,177.36,177.48,24285.0
2019-08-01 13:35:00,177.67,177.67,175.0,175.3,14944.0,177.67,177.67,175.0,175.3,14944.0
2019-08-01 13:40:00,175.28,176.16,174.77,175.95,10350.0,175.28,176.16,174.77,175.95,10350.0
2019-08-01 13:45:00,175.71,177.05,175.49,176.73,31018.0,175.71,177.05,175.49,176.73,31018.0
2019-08-01 13:50:00,176.31,177.22,176.08,176.19,6729.0,176.31,177.22,176.08,176.19,6729.0
2019-08-01 13:55:00,176.4,177.94,176.4,177.94,3788.0,176.4,177.94,176.4,177.94,3788.0
2019-08-01 14:00:00,177.78,179.25,177.73,178.18,22601.0,177.78,179.25,177.73,178.18,22601.0
2019-08-01 14:05:00,178.09,178.61,178.01,178.33,2400.0,178.09,178.61,178.01,178.33,2400.0
2019-08-01 14:10:00,178.18,178.18,176.93,177.75,7283.0,178.18,178.18,176.93,177.75,7283.0
2019-08-01 14:15:00,177.59,177.6,177.45,177.45,1633.0,177.59,177.6,177.45,177.45,1633.0
2019-08-01 14:20:00,177.45,177.45,176.31,176.75,15703.0,177.45,177.45,176.31,176.75,15703.0
2019-08-01 14:25:00,176.69,177.27,176.56,176.78,4738.0,176.69,177.27,176.56,176.78,4738.0
2019-08-01 14:30:00,176.61,177.09,176.0,176.22,7700.0,176.61,177.09,176.0,176.22,7700.0
2019-08-01 14:35:00,176.22,176.22,174.7,174.7,11393.0,176.22,176.22,174.7,174.7,11393.0
2019-08-01 14:40:00,174.58,174.93,174.06,174.93,32074.0,174.58,174.93,174.06,174.93,32074.0
2019-08-01 14:45:00,175.0,175.98,175.0,175.98,10298.0,175.0,175.98,175.0,175.98,10298.0
2019-08-01 14:50:00,176.07,176.36,175.92,176.3,14964.0,176.07,176.36,175.92,176.3,14964.0
2019-08-01 14:55:00,176.22,176.55,176.13,176.44,5562.0,176.22,176.55,176.13,176.44,5562.0
2019-08-01 15:00:00,176.5,176.82,176.33,176.82,3800.0,176.5,176.82,176.33,176.82,3800.0
2019-08-01 15:05:00,176.82,176.99,176.58,176.72,5607.0,176.82,176.99,176.58,176.72,5607.0
2019-08-01 15:10:00,176.71,177.4,176.61,177.07,14749.0,176.71,177.4,176.61,177.07,14749.0
2019-08-01 15:15:00,177.07,177.95,177.01,177.36,14054.0,177.07,177.95,177.01,177.36,14054.0
2019-08-01 15:20:00,177.39,177.71,177.28,177.7,33753.0,177.39,177.71,177.28,177.7,33753.0
2019-08-01 15:25:00,177.62,177.62,177.21,177.48,10390.0,177.62,177.62,177.21,177.48,10390.0
2019-08-01 15:30:00,177.39,177.63,177.11,177.58,14015.0,177.39,177.63,177.11,177.58,14015.0
2019-08-01 15:35:00,177.59,177.59,177.13,177.17,9387.0,177.59,177.59,177.13,177.17,9387.0
2019-08-01 15:40:00,177.1,177.33,176.85,177.24,15492.0,177.1,177.33,176.85,177.24,15492.0
2019-08-01 15:45:00,177.32,177.98,177.3,177.74,29331.0,177.32,177.98,177.3,177.74,29331.0
2019-08-01 15:50:00,177.7,177.73,177.15,177.52,30656.0,177.7,177.73,177.15,177.52,30656.0
2019-08-01 15:55:00,177.51,177.59,177.12,177.14,69128.0,177.51,177.59,177.12,177.14,69128.0
2019-08-02 09:30:00,177.0,177.49,176.1,177.49,15823.0,177.0,177.49,176.1,177.49,15823.0
2019-08-02 09:35:00,177.07,177.07,176.14,177.06,8406.0,177.07,177.07,176.14,177.06,8406.0
2019-08-02 09:40:00,177.09,177.09,176.06,176.73,13394.0,177.09,177.09,176.06,176.73,13394.0
2019-08-02 09:45:00,176.67,176.99,176.15,176.15,7485.0,176.67,176.99,176.15,176.15,7485.0
2019-08-02 09:50:00,176.02,176.21,175.41,175.79,6925.0,176.02,176.21,175.41,175.79,6925.0
2019-08-02 09:55:00,176.0,176.1,175.26,175.91,3739.0,176.0,176.1,175.26,175.91,3739.0
2019-08-02 10:00:00,175.71,176.06,175.6,175.88,5225.0,175.71,176.06,175.6,175.88,5225.0
2019-08-02 10:05:00,175.85,176.05,175.21,175.36,4440.0,175.85,176.05,175.21,175.36,4440.0
2019-08-02 10:10:00,175.25,175.57,175.1,175.22,6680.0,175.25,175.57,175.1,175.22,6680.0
2019-08-02 10:15:00,175.32,175.67,175.18,175.42,24352.0,175.32,175.67,175.18,175.42,24352.0
2019-08-02 10:20:00,175.47,175.82,175.3,175.36,6974.0,175.47,175.82,175.3,175.36,6974.0
2019-08-02 10:25:00,175.37,175.44,175.0,175.34,6301.0,175.37,175.44,175.0,175.34,6301.0
2019-08-02 10:30:00,175.47,175.48,175.0,175.12,3450.0,175.47,175.48,175.0,175.12,3450.0
2019-08-02 10:35:00,175.08,175.08,174.7,174.7,2098.0,175.08,175.08,174.7,174.7,2098.0
2019-08-02 10:40:00,174.78,174.79,174.36,174.43,12297.0,174.78,174.79,174.36,174.43,12297.0
2019-08-02 10:45:00,174.45,174.48,173.96,174.0,4044.0,174.45,174.48,173.96,174.0,4044.0
2019-08-02 10:50:00,173.94,174.1,173.74,173.84,10969.0,173.94,174.1,173.74,173.84,10969.0
2019-08-02 10:55:00,173.85,173.99,173.83,173.96,6290.0,173.85,173.99,173.83,173.96,6290.0
2019-08-02 11:00:00,173.9,174.26,173.85,174.21,11720.0,173.9,174.26,173.85,174.21,11720.0
2019-08-02 11:05:00,174.25,175.0,174.25,174.96,6274.0,174.25,175.0,174.25,174.96,6274.0
2019-08-02 11:10:00,174.97,175.03,174.84,174.84,7769.0,174.97,175.03,174.84,174.84,7769.0
2019-08-02 11:15:00,174.73,175.15,174.72,175.12,4690.0,174.73,175.15,174.72,175.12,4690.0
2019-08-02 11:20:00,175.05,175.09,174.74,174.74,2526.0,175.05,175.09,174.74,174.74,2526.0
2019-08-02 11:25:00,174.7,175.04,174.6,174.85,5107.0,174.7,175.04,174.6,174.85,5107.0
2019-08-02 11:30:00,174.88,175.02,174.75,174.78,6801.0,174.88,175.02,174.75,174.78,6801.0
2019-08-02 11:35:00,174.58,174.67,174.39,174.65,5370.0,174.58,174.67,174.39,174.65,5370.0
2019-08-02 11:40:00,174.65,174.92,174.55,174.87,3089.0,174.65,174.92,174.55,174.87,3089.0
2019-08-02 11:45:00,174.78,174.79,174.44,174.45,3931.0,174.78,174.79,174.44,174.45,3931.0
2019-08-02 11:50:00,174.45,174.57,174.22,174.52,17049.0,174.45,174.57,174.22,174.52,17049.0
2019-08-02 11:55:00,174.57,174.73,174.41,174.41,3215.0,174.57,174.73,174.41,174.41,3215.0
2019-08-02 12:00:00,174.36,174.9,174.36,174.69,18237.0,174.36,174.9,174.36,174.69,18237.0
2019-08-02 12:05:00,174.66,174.66,174.34,174.63,10396.0,174.66,174.66,174.34,174.63,10396.0
2019-08-02 12:10:00,174.63,174.83,174.63,174.71,2300.0,174.63,174.83,174.63,174.71,2300.0
2019-08-02 12:15:00,174.72,174.77,174.51,174.52,3528.0,174.72,174.77,174.51,174.52,3528.0
2019-08-02 12:20:00,174.5,174.61,174.35,174.46,3271.0,174.5,174.61,174.35,174.46,3271.0
2019-08-02 12:25:00,174.52,174.52,174.19,174.42,3386.0,174.52,174.52,174.19,174.42,3386.0
2019-08-02 12:30:00,174.49,174.49,174.22,174.38,3030.0,174.49,174.49,174.22,174.38,3030.0
2019-08-02 12:35:00,174.39,174.45,174.3,174.3,3652.0,174.39,174.45,174.3,174.3,3652.0
2019-08-02 12:40:00,174.29,174.36,174.0,174.03,3737.0,174.29,174.36,174.0,174.03,3737.0
2019-08-02 12:45:00,174.04,174.04,173.74,173.78,4340.0,174.04,174.04,173.74,173.78,4340.0
2019-08-02 12:50:00,173.73,173.76,173.42,173.52,5192.0,173.73,173.76,173.42,173.52,5192.0
2019-08-02 12:55:00,173.46,173.46,173.17,173.21,3436.0,173.46,173.46,173.17,173.21,3436.0
2019-08-02 13:00:00,173.17,173.26,172.98,173.02,8535.0,173.17,173.26,172.98,173.02,8535.0
2019-08-02 13:05:00,172.87,173.1,172.83,173.04,6058.0,172.87,173.1,172.83,173.04,6058.0
2019-08-02 13:10:00,173.04,173.04,172.72,172.86,4873.0,173.04,173.04,172.72,172.86,4873.0
2019-08-02 13:15:00,172.87,172.99,172.75,172.82,8526.0,172.87,172.99,172.75,172.82,8526.0
2019-08-02 13:20:00,172.73,172.89,172.63,172.71,7848.0,172.73,172.89,172.63,172.71,7848.0
2019-08-02 13:25:00,172.71,172.75,172.54,172.69,5892.0,172.71,172.75,172.54,172.69,5892.0
2019-08-02 13:30:00,172.7,173.52,172.64,173.48,9980.0,172.7,173.52,172.64,173.48,9980.0
2019-08-02 13:35:00,173.44,173.72,173.37,173.71,2545.0,173.44,173.72,173.37,173.71,2545.0
2019-08-02 13:40:00,173.7,173.91,173.61,173.84,11152.0,173.7,173.91,173.61,173.84,11152.0
2019-08-02 13:45:00,173.9,174.73,173.89,174.46,15661.0,173.9,174.73,173.89,174.46,15661.0
2019-08-02 13:50:00,174.5,174.65,174.13,174.54,12764.0,174.5,174.65,174.13,174.54,12764.0
2019-08-02 13:55:00,174.6,174.65,174.22,174.25,9149.0,174.6,174.65,174.22,174.25,9149.0
2019-08-02 14:00:00,174.24,174.64,174.18,174.46,4151.0,174.24,174.64,174.18,174.46,4151.0
2019-08-02 14:05:00,174.44,174.65,174.44,174.56,2775.0,174.44,174.65,174.44,174.56,2775.0
2019-08-02 14:10:00,174.57,174.73,174.39,174.49,3914.0,174.57,174.73,174.39,174.49,3914.0
2019-08-02 14:15:00,174.44,174.56,174.38,174.46,3388.0,174.44,174.56,174.38,174.46,3388.0
2019-08-02 14:20:00,174.43,175.1,174.42,175.1,24062.0,174.43,175.1,174.42,175.1,24062.0
2019-08-02 14:25:00,175.1,175.57,175.0,175.53,14046.0,175.1,175.57,175.0,175.53,14046.0
2019-08-02 14:30:00,175.59,175.69,175.19,175.34,14348.0,175.59,175.69,175.19,175.34,14348.0
2019-08-02 14:35:00,175.36,175.89,175.32,175.89,7556.0,175.36,175.89,175.32,175.89,7556.0
2019-08-02 14:40:00,175.78,175.89,175.72,175.89,7172.0,175.78,175.89,175.72,175.89,7172.0
2019-08-02 14:45:00,175.95,176.18,175.41,175.5,3935.0,175.95,176.18,175.41,175.5,3935.0
2019-08-02 14:50:00,175.52,175.61,175.37,175.56,4445.0,175.52,175.61,175.37,175.56,4445.0
2019-08-02 14:55:00,175.49,175.68,175.47,175.64,5895.0,175.49,175.68,175.47,175.64,5895.0
2019-08-02 15:00:00,175.51,175.74,175.4,175.43,6700.0,175.51,175.74,175.4,175.43,6700.0
2019-08-02 15:05:00,175.47,175.67,175.36,175.57,5016.0,175.47,175.67,175.36,175.57,5016.0
2019-08-02 15:10:00,175.62,175.62,175.51,175.56,6378.0,175.62,175.62,175.51,175.56,6378.0
2019-08-02 15:15:00,175.6,176.05,175.54,175.88,7906.0,175.6,176.05,175.54,175.88,7906.0
2019-08-02 15:20:00,175.89,175.9,175.57,175.74,12316.0,175.89,175.9,175.57,175.74,12316.0
2019-08-02 15:25:00,175.78,176.14,175.78,176.0,4506.0,175.78,176.14,175.78,176.0,4506.0
2019-08-02 15:30:00,176.12,176.18,175.66,175.66,5643.0,176.12,176.18,175.66,175.66,5643.0
2019-08-02 15:35:00,175.66,175.96,175.53,175.53,9745.0,175.66,175.96,175.53,175.53,9745.0
2019-08-02 15:40:00,175.54,175.87,175.48,175.8,19945.0,175.54,175.87,175.48,175.8,19945.0
2019-08-02 15:45:00,175.75,175.95,175.68,175.89,14920.0,175.75,175.95,175.68,175.89,14920.0
2019-08-02 15:50:00,175.83,176.8,175.79,176.8,42576.0,175.83,176.8,175.79,176.8,42576.0
2019-08-02 15:55:00,176.79,177.15,176.46,176.8,86474.0,176.79,177.15,176.46,176.8,86474.0
2019-08-05 09:30:00,174.06,174.44,172.88,173.53,33996.0,174.06,174.44,172.88,173.53,33996.0
2019-08-05 09:35:00,173.46,174.4,172.96,173.71,27273.0,173.46,174.4,172.96,173.71,27273.0
2019-08-05 09:40:00,173.8,174.31,173.51,173.93,22895.0,173.8,174.31,173.51,173.93,22895.0
2019-08-05 09:45:00,173.97,174.23,173.5,173.86,28464.0,173.97,174.23,173.5,173.86,28464.0
2019-08-05 09:50:00,173.51,173.52,172.27,172.34,15716.0,173.51,173.52,172.27,172.34,15716.0
2019-08-05 09:55:00,172.41,173.33,172.35,172.93,15683.0,172.41,173.33,172.35,172.93,15683.0
2019-08-05 10:00:00,172.93,173.21,172.38,172.89,22788.0,172.93,173.21,172.38,172.89,22788.0
2019-08-05 10:05:00,172.65,172.68,171.67,171.92,9906.0,172.65,172.68,171.67,171.92,9906.0
2019-08-05 10:10:00,172.0,172.09,171.6,172.06,11204.0,172.0,172.09,171.6,172.06,11204.0
2019-08-05 10:15:00,172.11,172.36,171.72,171.78,9546.0,172.11,172.36,171.72,171.78,9546.0
2019-08-05 10:20:00,171.88,172.36,171.81,171.81,8395.0,171.88,172.36,171.81,171.81,8395.0
2019-08-05 10:25:00,171.81,172.5,171.81,171.87,16983.0,171.81,172.5,171.81,171.87,16983.0
2019-08-05 10:30:00,171.89,171.94,171.35,171.47,17056.0,171.89,171.94,171.35,171.47,17056.0
2019-08-05 10:35:00,171.47,171.47,171.0,171.02,3005.0,171.47,171.47,171.0,171.02,3005.0
2019-08-05 10:40:00,170.96,171.51,170.96,171.45,16704.0,170.96,171.51,170.96,171.45,16704.0
2019-08-05 10:45:00,171.47,171.86,171.2,171.21,5716.0,171.47,171.86,171.2,171.21,5716.0
2019-08-05 10:50:00,171.22,171.4,171.07,171.13,10651.0,171.22,171.4,171.07,171.13,10651.0
2019-08-05 10:55:00,171.3,171.46,171.15,171.46,2653.0,171.3,171.46,171.15,171.46,2653.0
2019-08-05 11:00:00,171.35,171.41,171.17,171.38,8068.0,171.35,171.41,171.17,171.38,8068.0
2019-08-05 11:05:00,171.36,171.63,171.17,171.42,8112.0,171.36,171.63,171.17,171.42,8112.0
2019-08-05 11:10:00,171.43,171.9,171.42,171.57,4521.0,171.43,171.9,171.42,171.57,4521.0
2019-08-05 11:15:00,171.56,171.6,171.26,171.27,2810.0,171.56,171.6,171.26,171.27,2810.0
2019-08-05 11:20:00,171.3,171.44,171.22,171.22,3392.0,171.3,171.44,171.22,171.22,3392.0
2019-08-05 11:25:00,171.16,171.44,171.15,171.44,4895.0,171.16,171.44,171.15,171.44,4895.0
2019-08-05 11:30:00,171.48,171.58,171.31,171.53,4432.0,171.48,171.58,171.31,171.53,4432.0
2019-08-05 11:35:00,171.47,171.48,171.19,171.33,7822.0,171.47,171.48,171.19,171.33,7822.0
2019-08-05 11:40:00,171.43,171.43,171.2,171.22,3915.0,171.43,171.43,171.2,171.22,3915.0
2019-08-05 11:45:00,171.34,171.45,171.15,171.2,6581.0,171.34,171.45,171.15,171.2,6581.0
2019-08-05 11:50:00,171.39,171.42,171.2,171.42,3700.0,171.39,171.42,171.2,171.42,3700.0
2019-08-05 11:55:00,171.35,171.4,171.22,171.22,2308.0,171.35,171.4,171.22,171.22,2308.0
2019-08-05 12:00:00,171.26,171.38,171.19,171.3,6350.0,171.26,171.38,171.19,171.3,6350.0
2019-08-05 12:05:00,171.29,171.39,171.23,171.3,6445.0,171.29,171.39,171.23,171.3,6445.0
2019-08-05 12:10:00,171.26,171.65,171.15,171.62,8221.0,171.26,171.65,171.15,171.62,8221.0
2019-08-05 12:15:00,171.63,171.97,171.62,171.91,3214.0,171.63,171.97,171.62,171.91,3214.0
2019-08-05 12:20:00,171.97,172.04,171.83,171.84,2588.0,171.97,172.04,171.83,171.84,2588.0
2019-08-05 12:25:00,171.82,171.82,171.31,171.44,2916.0,171.82,171.82,171.31,171.44,2916.0
2019-08-05 12:30:00,171.48,171.65,171.34,171.4,2531.0,171.48,171.65,171.34,171.4,2531.0
2019-08-05 12:35:00,171.3,171.37,171.24,171.35,3021.0,171.3,171.37,171.24,171.35,3021.0
2019-08-05 12:40:00,171.33,171.33,171.2,171.27,2729.0,171.33,171.33,171.2,171.27,2729.0
2019-08-05 12:45:00,171.27,171.44,171.17,171.44,6062.0,171.27,171.44,171.17,171.44,6062.0
2019-08-05 12:50:00,171.36,171.58,171.35,171.35,7593.0,171.36,171.58,171.35,171.35,7593.0
2019-08-05 12:55:00,171.35,171.72,171.11,171.4,23800.0,171.35,171.72,171.11,171.4,23800.0
2019-08-05 13:00:00,171.5,172.15,171.41,171.71,32958.0,171.5,172.15,171.41,171.71,32958.0
2019-08-05 13:05:00,171.69,172.34,171.69,172.19,18500.0,171.69,172.34,171.69,172.19,18500.0
2019-08-05 13:10:00,172.29,172.38,171.82,171.86,4402.0,172.29,172.38,171.82,171.86,4402.0
2019-08-05 13:15:00,171.78,171.93,171.5,171.78,7145.0,171.78,171.93,171.5,171.78,7145.0
2019-08-05 13:20:00,171.7,171.77,171.55,171.6,2900.0,171.7,171.77,171.55,171.6,2900.0
2019-08-05 13:25:00,171.56,171.65,171.46,171.46,2105.0,171.56,171.65,171.46,171.46,2105.0
2019-08-05 13:30:00,171.4,171.4,171.07,171.39,6400.0,171.4,171.4,171.07,171.39,6400.0
2019-08-05 13:35:00,171.39,171.39,171.04,171.16,7398.0,171.39,171.39,171.04,171.16,7398.0
2019-08-05 13:40:00,171.09,171.45,170.97,170.98,11193.0,171.09,171.45,170.97,170.98,11193.0
2019-08-05 13:45:00,170.98,170.98,170.72,170.89,6496.0,170.98,170.98,170.72,170.89,6496.0
2019-08-05 13:50:00,170.87,171.26,170.83,171.01,37165.0,170.87,171.26,170.83,171.01,37165.0
2019-08-05 13:55:00,170.94,170.94,170.69,170.7,4000.0,170.94,170.94,170.69,170.7,4000.0
2019-08-05 14:00:00,170.75,170.93,170.4,170.62,11269.0,170.75,170.93,170.4,170.62,11269.0
2019-08-05 14:05:00,170.54,170.68,170.41,170.58,7790.0,170.54,170.68,170.41,170.58,7790.0
2019-08-05 14:10:00,170.58,171.01,170.53,170.92,3969.0,170.58,171.01,170.53,170.92,3969.0
2019-08-05 14:15:00,170.9,171.0,170.74,170.89,4021.0,170.9,171.0,170.74,170.89,4021.0
2019-08-05 14:20:00,170.81,170.82,170.5,170.58,3900.0,170.81,170.82,170.5,170.58,3900.0
2019-08-05 14:25:00,170.56,170.64,170.25,170.46,11106.0,170.56,170.64,170.25,170.46,11106.0
2019-08-05 14:30:00,170.64,170.67,170.35,170.67,3721.0,170.64,170.67,170.35,170.67,3721.0
2019-08-05 14:35:00,170.7,170.88,170.56,170.56,6250.0,170.7,170.88,170.56,170.56,6250.0
2019-08-05 14:40:00,170.5,170.79,170.46,170.49,4146.0,170.5,170.79,170.46,170.49,4146.0
2019-08-05 14:45:00,170.53,171.21,170.44,171.02,5644.0,170.53,171.21,170.44,171.02,5644.0
2019-08-05 14:50:00,170.99,171.09,170.77,170.87,7003.0,170.99,171.09,170.77,170.87,7003.0
2019-08-05 14:55:00,170.8,170.88,170.69,170.78,3656.0,170.8,170.88,170.69,170.78,3656.0
2019-08-05 15:00:00,170.83,171.06,170.7,170.96,13363.0,170.83,171.06,170.7,170.96,13363.0
2019-08-05 15:05:00,170.91,171.07,170.74,170.78,13290.0,170.91,171.07,170.74,170.78,13290.0
2019-08-05 15:10:00,170.85,171.36,170.73,171.13,8175.0,170.85,171.36,170.73,171.13,8175.0
2019-08-05 15:15:00,171.03,171.45,170.85,171.44,8101.0,171.03,171.45,170.85,171.44,8101.0
2019-08-05 15:20:00,171.6,171.92,171.5,171.69,6462.0,171.6,171.92,171.5,171.69,6462.0
2019-08-05 15:25:00,171.69,171.9,171.41,171.54,32612.0,171.69,171.9,171.41,171.54,32612.0
2019-08-05 15:30:00,171.59,172.12,171.38,172.03,19261.0,171.59,172.12,171.38,172.03,19261.0
2019-08-05 15:35:00,172.04,172.38,171.93,172.24,16184.0,172.04,172.38,171.93,172.24,16184.0
2019-08-05 15:40:00,172.22,172.28,171.94,172.14,11477.0,172.22,172.28,171.94,172.14,11477.0
2019-08-05 15:45:00,172.1,172.19,171.86,171.99,24621.0,172.1,172.19,171.86,171.99,24621.0
2019-08-05 15:50:00,171.99,172.17,171.76,171.93,32387.0,171.99,172.17,171.76,171.93,32387.0
2019-08-05 15:55:00,172.03,172.29,171.71,171.73,73855.0,172.03,172.29,171.71,171.73,73855.0
2019-08-06 09:30:00,173.36,174.47,172.97,173.58,12010.0,173.36,174.47,172.97,173.58,12010.0
2019-08-06 09:35:00,173.39,173.57,172.83,173.22,8509.0,173.39,173.57,172.83,173.22,8509.0
2019-08-06 09:40:00,173.13,173.9,173.09,173.56,7757.0,173.13,173.9,173.09,173.56,7757.0
2019-08-06 09:45:00,173.28,173.57,173.22,173.31,20276.0,173.28,173.57,173.22,173.31,20276.0
2019-08-06 09:50:00,173.24,173.87,173.24,173.84,3905.0,173.24,173.87,173.24,173.84,3905.0
2019-08-06 09:55:00,173.86,174.35,173.85,174.35,3100.0,173.86,174.35,173.85,174.35,3100.0
2019-08-06 10:00:00,174.6,174.65,173.46,173.47,3652.0,174.6,174.65,173.46,173.47,3652.0
2019-08-06 10:05:00,173.61,174.13,173.61,173.98,800.0,173.61,174.13,173.61,173.98,800.0
2019-08-06 10:10:00,173.95,174.12,173.13,173.13,15861.0,173.95,174.12,173.13,173.13,15861.0
2019-08-06 10:15:00,173.13,173.27,172.45,172.98,2987.0,173.13,173.27,172.45,172.98,2987.0
2019-08-06 10:20:00,172.85,173.57,172.85,173.36,33700.0,172.85,173.57,172.85,173.36,33700.0
2019-08-06 10:25:00,173.47,173.72,173.28,173.72,2342.0,173.47,173.72,173.28,173.72,2342.0
2019-08-06 10:30:00,173.72,173.74,173.41,173.49,6882.0,173.72,173.74,173.41,173.49,6882.0
2019-08-06 10:35:00,173.43,173.5,172.94,173.5,2606.0,173.43,173.5,172.94,173.5,2606.0
2019-08-06 10:40:00,173.42,173.57,173.35,173.35,2411.0,173.42,173.57,173.35,173.35,2411.0
2019-08-06 10:45:00,173.25,173.26,172.95,172.95,1500.0,173.25,173.26,172.95,172.95,1500.0
2019-08-06 10:50:00,172.62,173.05,172.49,173.01,1400.0,172.62,173.05,172.49,173.01,1400.0
2019-08-06 10:55:00,173.03,173.11,172.92,173.0,2349.0,173.03,173.11,172.92,173.0,2349.0
2019-08-06 11:00:00,172.74,172.83,172.57,172.73,2800.0,172.74,172.83,172.57,172.73,2800.0
2019-08-06 11:05:00,172.7,172.94,172.57,172.57,1300.0,172.7,172.94,172.57,172.57,1300.0
2019-08-06 11:10:00,172.34,172.35,171.84,172.02,2890.0,172.34,172.35,171.84,172.02,2890.0
2019-08-06 11:15:00,171.99,172.13,171.79,172.0,3600.0,171.99,172.13,171.79,172.0,3600.0
2019-08-06 11:20:00,172.0,172.21,171.91,172.17,3820.0,172.0,172.21,171.91,172.17,3820.0
2019-08-06 11:25:00,172.4,172.4,172.01,172.06,1894.0,172.4,172.4,172.01,172.06,1894.0
2019-08-06 11:30:00,172.18,172.18,171.81,171.99,2993.0,172.18,172.18,171.81,171.99,2993.0
2019-08-06 11:35:00,171.92,172.39,171.92,172.39,3300.0,171.92,172.39,171.92,172.39,3300.0
2019-08-06 11:40:00,172.36,173.04,172.36,172.9,6218.0,172.36,173.04,172.36,172.9,6218.0
2019-08-06 11:45:00,172.9,172.93,172.69,172.77,3000.0,172.9,172.93,172.69,172.77,3000.0
2019-08-06 11:50:00,172.84,172.84,172.63,172.63,1300.0,172.84,172.84,172.63,172.63,1300.0
2019-08-06 11:55:00,172.76,173.77,172.6,173.66,6556.0,172.76,173.77,172.6,173.66,6556.0
2019-08-06 12:00:00,173.56,173.65,173.21,173.28,2922.0,173.56,173.65,173.21,173.28,2922.0
2019-08-06 12:05:00,173.24,173.24,173.05,173.22,1555.0,173.24,173.24,173.05,173.22,1555.0
2019-08-06 12:10:00,173.1,173.19,172.83,173.09,3451.0,173.1,173.19,172.83,173.09,3451.0
2019-08-06 12:15:00,172.89,173.46,172.83,173.46,4101.0,172.89,173.46,172.83,173.46,4101.0
2019-08-06 12:20:00,173.43,173.5,173.3,173.39,1571.0,173.43,173.5,173.3,173.39,1571.0
2019-08-06 12:25:00,173.4,173.66,173.4,173.56,2900.0,173.4,173.66,173.4,173.56,2900.0
2019-08-06 12:30:00,173.49,173.86,173.38,173.86,4100.0,173.49,173.86,173.38,173.86,4100.0
2019-08-06 12:35:00,174.02,174.2,173.96,174.2,1182.0,174.02,174.2,173.96,174.2,1182.0
2019-08-06 12:40:00,174.22,174.43,174.09,174.3,8000.0,174.22,174.43,174.09,174.3,8000.0
2019-08-06 12:45:00,174.2,174.31,173.63,173.78,3361.0,174.2,174.31,173.63,173.78,3361.0
2019-08-06 12:50:00,173.89,173.89,173.77,173.77,1100.0,173.89,173.89,173.77,173.77,1100.0
2019-08-06 12:55:00,173.88,173.97,173.84,173.92,1713.0,173.88,173.97,173.84,173.92,1713.0
2019-08-06 13:00:00,174.05,174.3,174.05,174.3,1100.0,174.05,174.3,174.05,174.3,1100.0
2019-08-06 13:05:00,174.38,174.61,174.38,174.61,2745.0,174.38,174.61,174.38,174.61,2745.0
2019-08-06 13:10:00,174.53,174.6,174.4,174.49,1830.0,174.53,174.6,174.4,174.49,1830.0
2019-08-06 13:15:00,174.39,174.63,174.39,174.52,3125.0,174.39,174.63,174.39,174.52,3125.0
2019-08-06 13:20:00,174.53,174.77,174.5,174.77,3500.0,174.53,174.77,174.5,174.77,3500.0
2019-08-06 13:25:00,174.85,175.0,174.76,174.91,2201.0,174.85,175.0,174.76,174.91,2201.0
2019-08-06 13:30:00,174.91,175.07,174.81,174.89,2375.0,174.91,175.07,174.81,174.89,2375.0
2019-08-06 13:35:00,174.88,175.19,174.87,175.19,4566.0,174.88,175.19,174.87,175.19,4566.0
2019-08-06 13:40:00,175.21,175.3,175.17,175.27,2998.0,175.21,175.3,175.17,175.27,2998.0
2019-08-06 13:45:00,175.26,175.45,175.18,175.37,3812.0,175.26,175.45,175.18,175.37,3812.0
2019-08-06 13:50:00,175.53,175.59,175.25,175.49,2302.0,175.53,175.59,175.25,175.49,2302.0
2019-08-06 13:55:00,175.54,175.64,175.46,175.53,2600.0,175.54,175.64,175.46,175.53,2600.0
2019-08-06 14:00:00,175.56,175.59,175.4,175.54,3062.0,175.56,175.59,175.4,175.54,3062.0
2019-08-06 14:05:00,175.57,176.0,175.57,176.0,3005.0,175.57,176.0,175.57,176.0,3005.0
2019-08-06 14:10:00,176.1,176.42,176.09,176.42,3922.0,176.1,176.42,176.09,176.42,3922.0
2019-08-06 14:15:00,176.38,176.5,176.22,176.22,3034.0,176.38,176.5,176.22,176.22,3034.0
2019-08-06 14:20:00,176.16,176.23,175.87,176.23,3606.0,176.16,176.23,175.87,176.23,3606.0
2019-08-06 14:25:00,176.23,176.41,176.23,176.3,1600.0,176.23,176.41,176.23,176.3,1600.0
2019-08-06 14:30:00,176.3,176.55,176.21,176.51,5565.0,176.3,176.55,176.21,176.51,5565.0
2019-08-06 14:35:00,176.51,176.51,176.24,176.35,8500.0,176.51,176.51,176.24,176.35,8500.0
2019-08-06 14:40:00,176.36,176.62,176.31,176.5,4950.0,176.36,176.62,176.31,176.5,4950.0
2019-08-06 14:45:00,176.52,176.59,176.33,176.43,3600.0,176.52,176.59,176.33,176.43,3600.0
2019-08-06 14:50:00,176.6,176.6,176.29,176.31,3300.0,176.6,176.6,176.29,176.31,3300.0
2019-08-06 14:55:00,176.25,176.77,176.25,176.48,3625.0,176.25,176.77,176.25,176.48,3625.0
2019-08-06 15:00:00,176.52,176.61,176.46,176.52,5113.0,176.52,176.61,176.46,176.52,5113.0
2019-08-06 15:05:00,176.49,176.49,176.27,176.27,2700.0,176.49,176.49,176.27,176.27,2700.0
2019-08-06 15:10:00,176.17,176.27,176.14,176.21,2925.0,176.17,176.27,176.14,176.21,2925.0
2019-08-06 15:15:00,176.29,176.32,176.16,176.23,4148.0,176.29,176.32,176.16,176.23,4148.0
2019-08-06 15:20:00,176.3,176.59,176.28,176.29,5034.0,176.3,176.59,176.28,176.29,5034.0
2019-08-06 15:25:00,176.24,176.25,175.95,176.0,2810.0,176.24,176.25,175.95,176.0,2810.0
2019-08-06 15:30:00,175.94,175.97,175.73,175.75,6600.0,175.94,175.97,175.73,175.75,6600.0
2019-08-06 15:35:00,175.8,176.06,175.75,175.97,7739.0,175.8,176.06,175.75,175.97,7739.0
2019-08-06 15:40:00,175.93,176.03,175.83,175.85,10016.0,175.93,176.03,175.83,175.85,10016.0
2019-08-06 15:45:00,175.83,175.91,175.69,175.81,8470.0,175.83,175.91,175.69,175.81,8470.0
2019-08-06 15:50:00,175.86,176.0,175.43,175.43,13229.0,175.86,176.0,175.43,175.43,13229.0
2019-08-06 15:55:00,175.42,175.55,175.19,175.33,41791.0,175.42,175.55,175.19,175.33,41791.0
2019-08-07 09:30:00,173.54,174.37,172.81,173.48,6682.0,173.54,174.37,172.81,173.48,6682.0
2019-08-07 09:35:00,173.53,174.22,173.03,173.16,3975.0,173.53,174.22,173.03,173.16,3975.0
2019-08-07 09:40:00,173.35,173.63,172.77,173.05,7375.0,173.35,173.63,172.77,173.05,7375.0
2019-08-07 09:45:00,173.18,173.27,172.36,172.44,27099.0,173.18,173.27,172.36,172.44,27099.0
2019-08-07 09:50:00,172.34,172.63,171.84,172.0,18399.0,172.34,172.63,171.84,172.0,18399.0
2019-08-07 09:55:00,172.04,172.27,171.92,172.07,6417.0,172.04,172.27,171.92,172.07,6417.0
2019-08-07 10:00:00,172.16,172.63,172.06,172.52,5454.0,172.16,172.63,172.06,172.52,5454.0
2019-08-07 10:05:00,172.68,172.92,172.61,172.7,5062.0,172.68,172.92,172.61,172.7,5062.0
2019-08-07 10:10:00,172.78,173.22,172.78,172.81,3698.0,172.78,173.22,172.78,172.81,3698.0
2019-08-07 10:15:00,172.69,173.64,172.69,173.47,31263.0,172.69,173.64,172.69,173.47,31263.0
2019-08-07 10:20:00,173.35,173.6,173.09,173.09,3813.0,173.35,173.6,173.09,173.09,3813.0
2019-08-07 10:25:00,173.18,173.43,173.1,173.21,4028.0,173.18,173.43,173.1,173.21,4028.0
2019-08-07 10:30:00,173.01,173.95,172.93,173.95,4817.0,173.01,173.95,172.93,173.95,4817.0
2019-08-07 10:35:00,173.92,174.32,173.92,174.31,3100.0,173.92,174.32,173.92,174.31,3100.0
2019-08-07 10:40:00,174.24,174.48,173.8,174.03,4825.0,174.24,174.48,173.8,174.03,4825.0
2019-08-07 10:45:00,174.15,174.34,173.78,174.09,2780.0,174.15,174.34,173.78,174.09,2780.0
2019-08-07 10:50:00,174.19,174.61,174.19,174.61,3200.0,174.19,174.61,174.19,174.61,3200.0
2019-08-07 10:55:00,174.78,175.2,174.74,175.2,2758.0,174.78,175.2,174.74,175.2,2758.0
2019-08-07 11:00:00,175.03,175.14,173.96,174.33,6074.0,175.03,175.14,173.96,174.33,6074.0
2019-08-07 11:05:00,174.39,174.39,173.98,174.05,7144.0,174.39,174.39,173.98,174.05,7144.0
2019-08-07 11:10:00,174.05,174.37,173.98,174.12,9593.0,174.05,174.37,173.98,174.12,9593.0
2019-08-07 11:15:00,174.12,174.3,174.0,174.3,3331.0,174.12,174.3,174.0,174.3,3331.0
2019-08-07 11:20:00,174.42,174.43,173.88,173.88,4010.0,174.42,174.43,173.88,173.88,4010.0
2019-08-07 11:25:00,173.84,174.1,173.84,173.95,2937.0,173.84,174.1,173.84,173.95,2937.0
2019-08-07 11:30:00,173.95,174.14,173.74,174.14,2486.0,173.95,174.14,173.74,174.14,2486.0
2019-08-07 11:35:00,174.27,174.27,174.03,174.06,2601.0,174.27,174.27,174.03,174.06,2601.0
2019-08-07 11:40:00,173.96,174.18,173.61,173.9,3800.0,173.96,174.18,173.61,173.9,3800.0
2019-08-07 11:45:00,173.9,174.16,173.77,174.16,2062.0,173.9,174.16,173.77,174.16,2062.0
2019-08-07 11:50:00,174.2,174.4,174.15,174.36,1600.0,174.2,174.4,174.15,174.36,1600.0
2019-08-07 11:55:00,174.4,174.62,174.14,174.14,2075.0,174.4,174.62,174.14,174.14,2075.0
2019-08-07 12:00:00,174.35,174.56,174.19,174.19,1802.0,174.35,174.56,174.19,174.19,1802.0
2019-08-07 12:05:00,173.96,174.04,173.86,174.01,2957.0,173.96,174.04,173.86,174.01,2957.0
2019-08-07 12:10:00,174.23,174.39,173.94,174.25,3200.0,174.23,174.39,173.94,174.25,3200.0
2019-08-07 12:15:00,174.33,174.45,174.16,174.45,3577.0,174.33,174.45,174.16,174.45,3577.0
2019-08-07 12:20:00,174.34,174.36,174.1,174.28,2741.0,174.34,174.36,174.1,174.28,2741.0
2019-08-07 12:25:00,174.2,174.59,174.15,174.59,1203.0,174.2,174.59,174.15,174.59,1203.0
2019-08-07 12:30:00,174.65,174.78,174.62,174.62,1400.0,174.65,174.78,174.62,174.62,1400.0
2019-08-07 12:35:00,174.66,174.79,174.61,174.75,2300.0,174.66,174.79,174.61,174.75,2300.0
2019-08-07 12:40:00,174.8,174.85,174.65,174.7,3861.0,174.8,174.85,174.65,174.7,3861.0
2019-08-07 12:45:00,174.7,174.73,174.51,174.56,3174.0,174.7,174.73,174.51,174.56,3174.0
2019-08-07 12:50:00,174.67,175.07,174.62,174.99,4023.0,174.67,175.07,174.62,174.99,4023.0
2019-08-07 12:55:00,174.94,174.97,174.67,174.72,2702.0,174.94,174.97,174.67,174.72,2702.0
2019-08-07 13:00:00,174.73,174.85,174.57,174.73,4287.0,174.73,174.85,174.57,174.73,4287.0
2019-08-07 13:05:00,174.75,174.99,174.75,174.96,800.0,174.75,174.99,174.75,174.96,800.0
2019-08-07 13:10:00,174.94,174.95,174.63,174.71,3070.0,174.94,174.95,174.63,174.71,3070.0
2019-08-07 13:15:00,174.78,174.88,174.64,174.73,2100.0,174.78,174.88,174.64,174.73,2100.0
2019-08-07 13:20:00,174.66,174.71,174.5,174.5,2909.0,174.66,174.71,174.5,174.5,2909.0
2019-08-07 13:25:00,174.4,174.54,174.23,174.5,2503.0,174.4,174.54,174.23,174.5,2503.0
2019-08-07 13:30:00,174.52,174.87,174.48,174.76,5701.0,174.52,174.87,174.48,174.76,5701.0
2019-08-07 13:35:00,174.73,175.03,174.73,175.03,1500.0,174.73,175.03,174.73,175.03,1500.0
2019-08-07 13:40:00,175.15,175.56,175.15,175.36,2250.0,175.15,175.56,175.15,175.36,2250.0
2019-08-07 13:45:00,175.42,175.66,175.42,175.5,3585.0,175.42,175.66,175.42,175.5,3585.0
2019-08-07 13:50:00,175.51,175.66,175.42,175.66,4200.0,175.51,175.66,175.42,175.66,4200.0
2019-08-07 13:55:00,175.64,175.64,175.3,175.39,2700.0,175.64,175.64,175.3,175.39,2700.0
2019-08-07 14:00:00,175.51,175.71,175.44,175.59,1381.0,175.51,175.71,175.44,175.59,1381.0
2019-08-07 14:05:00,175.59,175.93,175.59,175.93,2326.0,175.59,175.93,175.59,175.93,2326.0
2019-08-07 14:10:00,175.75,175.75,175.44,175.44,1633.0,175.75,175.75,175.44,175.44,1633.0
2019-08-07 14:15:00,175.36,175.36,174.84,174.84,4414.0,175.36,175.36,174.84,174.84,4414.0
2019-08-07 14:20:00,175.04,175.04,174.96,174.96,620.0,175.04,175.04,174.96,174.96,620.0
2019-08-07 14:25:00,175.02,175.34,174.85,175.34,1400.0,175.02,175.34,174.85,175.34,1400.0
2019-08-07 14:30:00,175.31,175.37,175.27,175.28,700.0,175.31,175.37,175.27,175.28,700.0
2019-08-07 14:35:00,175.21,175.53,175.21,175.38,1700.0,175.21,175.53,175.21,175.38,1700.0
2019-08-07 14:40:00,175.38,175.73,175.38,175.73,1019.0,175.38,175.73,175.38,175.73,1019.0
2019-08-07 14:45:00,175.68,175.84,175.41,175.42,2000.0,175.68,175.84,175.41,175.42,2000.0
2019-08-07 14:50:00,175.41,175.68,175.41,175.62,2200.0,175.41,175.68,175.41,175.62,2200.0
2019-08-07 14:55:00,175.62,175.66,175.51,175.66,1820.0,175.62,175.66,175.51,175.66,1820.0
2019-08-07 15:00:00,175.66,175.66,175.21,175.41,3299.0,175.66,175.66,175.21,175.41,3299.0
2019-08-07 15:05:00,175.39,175.47,175.32,175.32,1400.0,175.39,175.47,175.32,175.32,1400.0
2019-08-07 15:10:00,175.35,175.48,175.22,175.26,2970.0,175.35,175.48,175.22,175.26,2970.0
2019-08-07 15:15:00,175.22,175.59,175.08,175.59,1500.0,175.22,175.59,175.08,175.59,1500.0
2019-08-07 15:20:00,175.6,175.74,175.58,175.74,4093.0,175.6,175.74,175.58,175.74,4093.0
2019-08-07 15:25:00,175.7,175.86,175.6,175.86,2851.0,175.7,175.86,175.6,175.86,2851.0
2019-08-07 15:30:00,175.78,176.05,175.64,175.95,14229.0,175.78,176.05,175.64,175.95,14229.0
2019-08-07 15:35:00,175.94,176.35,175.93,176.35,6278.0,175.94,176.35,175.93,176.35,6278.0
2019-08-07 15:40:00,176.43,176.62,176.32,176.62,10016.0,176.43,176.62,176.32,176.62,10016.0
2019-08-07 15:45:00,176.57,176.65,176.44,176.5,9660.0,176.57,176.65,176.44,176.5,9660.0
2019-08-07 15:50:00,176.44,176.44,175.71,175.82,16243.0,176.44,176.44,175.71,175.82,16243.0
2019-08-07 15:55:00,175.84,176.19,175.83,175.95,34675.0,175.84,176.19,175.83,175.95,34675.0
2019-08-08 09:30:00,177.33,177.89,176.99,177.07,2753.0,177.33,177.89,176.99,177.07,2753.0
2019-08-08 09:35:00,177.09,178.29,177.09,178.11,4809.0,177.09,178.29,177.09,178.11,4809.0
2019-08-08 09:40:00,177.99,179.37,177.99,178.18,19020.0,177.99,179.37,177.99,178.18,19020.0
2019-08-08 09:45:00,178.36,178.36,177.57,177.58,6185.0,178.36,178.36,177.57,177.58,6185.0
2019-08-08 09:50:00,177.71,177.71,176.86,177.07,29404.0,177.71,177.71,176.86,177.07,29404.0
2019-08-08 09:55:00,177.21,177.54,176.86,177.02,10108.0,177.21,177.54,176.86,177.02,10108.0
2019-08-08 10:00:00,177.16,177.28,176.88,177.21,13803.0,177.16,177.28,176.88,177.21,13803.0
2019-08-08 10:05:00,177.1,177.33,176.98,177.17,17386.0,177.1,177.33,176.98,177.17,17386.0
2019-08-08 10:10:00,177.18,177.48,177.03,177.48,10920.0,177.18,177.48,177.03,177.48,10920.0
2019-08-08 10:15:00,177.5,178.11,177.5,178.11,2000.0,177.5,178.11,177.5,178.11,2000.0
2019-08-08 10:20:00,178.18,178.18,177.74,177.74,2400.0,178.18,178.18,177.74,177.74,2400.0
2019-08-08 10:25:00,177.54,177.85,177.52,177.81,1005.0,177.54,177.85,177.52,177.81,1005.0
2019-08-08 10:30:00,177.71,177.87,177.56,177.65,2806.0,177.71,177.87,177.56,177.65,2806.0
2019-08-08 10:35:00,177.71,177.84,177.55,177.62,5418.0,177.71,177.84,177.55,177.62,5418.0
2019-08-08 10:40:00,177.7,177.9,177.6,177.69,27331.0,177.7,177.9,177.6,177.69,27331.0
2019-08-08 10:45:00,177.81,177.81,177.62,177.66,1570.0,177.81,177.81,177.62,177.66,1570.0
2019-08-08 10:50:00,177.7,177.87,177.35,177.42,5362.0,177.7,177.87,177.35,177.42,5362.0
2019-08-08 10:55:00,177.33,177.4,177.15,177.29,6715.0,177.33,177.4,177.15,177.29,6715.0
2019-08-08 11:00:00,177.16,177.19,176.92,177.04,18827.0,177.16,177.19,176.92,177.04,18827.0
2019-08-08 11:05:00,177.08,177.26,176.64,176.64,5121.0,177.08,177.26,176.64,176.64,5121.0
2019-08-08 11:10:00,176.65,176.75,176.5,176.54,3616.0,176.65,176.75,176.5,176.54,3616.0
2019-08-08 11:15:00,176.59,176.93,176.39,176.93,18040.0,176.59,176.93,176.39,176.93,18040.0
2019-08-08 11:20:00,176.86,177.2,176.84,177.09,4983.0,176.86,177.2,176.84,177.09,4983.0
2019-08-08 11:25:00,177.13,177.14,176.66,176.71,10057.0,177.13,177.14,176.66,176.71,10057.0
2019-08-08 11:30:00,176.6,176.72,176.41,176.72,10400.0,176.6,176.72,176.41,176.72,10400.0
2019-08-08 11:35:00,176.82,177.28,176.79,177.21,6106.0,176.82,177.28,176.79,177.21,6106.0
2019-08-08 11:40:00,177.13,177.33,177.0,177.33,4106.0,177.13,177.33,177.0,177.33,4106.0
2019-08-08 11:45:00,177.33,177.37,177.05,177.05,5600.0,177.33,177.37,177.05,177.05,5600.0
2019-08-08 11:50:00,177.04,177.22,177.04,177.12,2700.0,177.04,177.22,177.04,177.12,2700.0
2019-08-08 11:55:00,177.09,177.28,176.94,177.02,3576.0,177.09,177.28,176.94,177.02,3576.0
2019-08-08 12:00:00,177.09,177.19,177.09,177.17,1989.0,177.09,177.19,177.09,177.17,1989.0
2019-08-08 12:05:00,177.11,177.18,176.98,177.14,5329.0,177.11,177.18,176.98,177.14,5329.0
2019-08-08 12:10:00,177.15,177.3,177.15,177.28,3300.0,177.15,177.3,177.15,177.28,3300.0
2019-08-08 12:15:00,177.28,177.32,177.0,177.06,16857.0,177.28,177.32,177.0,177.06,16857.0
2019-08-08 12:20:00,177.08,177.2,177.0,177.07,3693.0,177.08,177.2,177.0,177.07,3693.0
2019-08-08 12:25:00,176.98,177.12,176.9,177.05,2600.0,176.98,177.12,176.9,177.05,2600.0
2019-08-08 12:30:00,176.97,177.08,176.71,176.99,16073.0,176.97,177.08,176.71,176.99,16073.0
2019-08-08 12:35:00,176.92,176.92,176.78,176.86,1500.0,176.92,176.92,176.78,176.86,1500.0
2019-08-08 12:40:00,176.91,176.98,176.81,176.89,6466.0,176.91,176.98,176.81,176.89,6466.0
2019-08-08 12:45:00,176.97,177.06,176.63,176.67,6425.0,176.97,177.06,176.63,176.67,6425.0
2019-08-08 12:50:00,176.71,176.77,176.59,176.67,6801.0,176.71,176.77,176.59,176.67,6801.0
2019-08-08 12:55:00,176.75,176.77,175.84,175.84,32901.0,176.75,176.77,175.84,175.84,32901.0
2019-08-08 13:00:00,175.85,176.04,175.61,175.64,18574.0,175.85,176.04,175.61,175.64,18574.0
2019-08-08 13:05:00,175.53,175.63,175.32,175.51,26499.0,175.53,175.63,175.32,175.51,26499.0
2019-08-08 13:10:00,175.53,175.99,175.5,175.98,7600.0,175.53,175.99,175.5,175.98,7600.0
2019-08-08 13:15:00,175.97,175.99,175.72,175.81,5045.0,175.97,175.99,175.72,175.81,5045.0
2019-08-08 13:20:00,175.75,176.15,175.73,175.92,5821.0,175.75,176.15,175.73,175.92,5821.0
2019-08-08 13:25:00,175.93,176.01,175.83,175.91,4100.0,175.93,176.01,175.83,175.91,4100.0
2019-08-08 13:30:00,175.89,176.28,175.88,176.17,4498.0,175.89,176.28,175.88,176.17,4498.0
2019-08-08 13:35:00,176.17,176.26,176.08,176.13,3228.0,176.17,176.26,176.08,176.13,3228.0
2019-08-08 13:40:00,176.11,176.25,176.07,176.2,4487.0,176.11,176.25,176.07,176.2,4487.0
2019-08-08 13:45:00,176.18,176.35,176.04,176.35,7302.0,176.18,176.35,176.04,176.35,7302.0
2019-08-08 13:50:00,176.25,176.3,176.16,176.26,3053.0,176.25,176.3,176.16,176.26,3053.0
2019-08-08 13:55:00,176.26,176.33,176.11,176.2,3400.0,176.26,176.33,176.11,176.2,3400.0
2019-08-08 14:00:00,176.23,176.39,176.15,176.21,4005.0,176.23,176.39,176.15,176.21,4005.0
2019-08-08 14:05:00,176.19,176.19,175.88,175.96,3300.0,176.19,176.19,175.88,175.96,3300.0
2019-08-08 14:10:00,176.0,176.22,175.99,176.15,3625.0,176.0,176.22,175.99,176.15,3625.0
2019-08-08 14:15:00,176.2,176.25,176.17,176.18,1000.0,176.2,176.25,176.17,176.18,1000.0
2019-08-08 14:20:00,176.26,177.37,176.19,177.35,11525.0,176.26,177.37,176.19,177.35,11525.0
2019-08-08 14:25:00,177.4,177.69,177.4,177.51,2600.0,177.4,177.69,177.4,177.51,2600.0
2019-08-08 14:30:00,177.39,177.79,177.39,177.61,1900.0,177.39,177.79,177.39,177.61,1900.0
2019-08-08 14:35:00,177.6,177.84,177.6,177.68,1900.0,177.6,177.84,177.6,177.68,1900.0
2019-08-08 14:40:00,177.73,178.01,177.71,177.97,3600.0,177.73,178.01,177.71,177.97,3600.0
2019-08-08 14:45:00,178.05,178.05,177.77,177.85,2900.0,178.05,178.05,177.77,177.85,2900.0
2019-08-08 14:50:00,177.88,178.05,177.8,178.01,3000.0,177.88,178.05,177.8,178.01,3000.0
2019-08-08 14:55:00,178.11,178.11,177.76,177.91,3133.0,178.11,178.11,177.76,177.91,3133.0
2019-08-08 15:00:00,178.0,178.15,177.89,178.15,2300.0,178.0,178.15,177.89,178.15,2300.0
2019-08-08 15:05:00,178.1,178.12,178.04,178.12,2046.0,178.1,178.12,178.04,178.12,2046.0
2019-08-08 15:10:00,178.06,178.24,177.97,178.13,4200.0,178.06,178.24,177.97,178.13,4200.0
2019-08-08 15:15:00,178.04,178.27,178.03,178.03,1000.0,178.04,178.27,178.03,178.03,1000.0
2019-08-08 15:20:00,178.12,178.13,177.34,177.5,44804.0,178.12,178.13,177.34,177.5,44804.0
2019-08-08 15:25:00,177.48,177.49,177.27,177.27,5133.0,177.48,177.49,177.27,177.27,5133.0
2019-08-08 15:30:00,177.26,177.59,177.2,177.44,8068.0,177.26,177.59,177.2,177.44,8068.0
2019-08-08 15:35:00,177.47,177.47,177.14,177.2,2100.0,177.47,177.47,177.14,177.2,2100.0
2019-08-08 15:40:00,177.16,177.56,177.15,177.53,6767.0,177.16,177.56,177.15,177.53,6767.0
2019-08-08 15:45:00,177.53,177.53,176.97,176.97,10173.0,177.53,177.53,176.97,176.97,10173.0
2019-08-08 15:50:00,176.95,177.07,176.75,176.86,20406.0,176.95,177.07,176.75,176.86,20406.0
2019-08-08 15:55:00,176.91,177.15,176.7,177.05,23336.0,176.91,177.15,176.7,177.05,23336.0
2019-08-09 09:30:00,173.97,174.99,172.67,173.04,27625.0,173.97,174.99,172.67,173.04,27625.0
2019-08-09 09:35:00,172.71,173.9,171.6,172.99,23962.0,172.71,173.9,171.6,172.99,23962.0
2019-08-09 09:40:00,172.73,173.22,172.43,172.5,19722.0,172.73,173.22,172.43,172.5,19722.0
2019-08-09 09:45:00,172.5,172.83,171.39,171.72,11326.0,172.5,172.83,171.39,171.72,11326.0
2019-08-09 09:50:00,171.73,171.76,170.5,171.29,37543.0,171.73,171.76,170.5,171.29,37543.0
2019-08-09 09:55:00,171.58,172.18,171.32,171.68,8337.0,171.58,172.18,171.32,171.68,8337.0
2019-08-09 10:00:00,171.54,172.6,171.47,172.6,9818.0,171.54,172.6,171.47,172.6,9818.0
2019-08-09 10:05:00,172.58,172.75,171.7,172.12,8742.0,172.58,172.75,171.7,172.12,8742.0
2019-08-09 10:10:00,171.94,172.47,171.94,172.29,3024.0,171.94,172.47,171.94,172.29,3024.0
2019-08-09 10:15:00,172.26,172.55,172.23,172.46,5486.0,172.26,172.55,172.23,172.46,5486.0
2019-08-09 10:20:00,172.47,172.59,172.23,172.56,23368.0,172.47,172.59,172.23,172.56,23368.0
2019-08-09 10:25:00,172.6,172.71,172.36,172.43,8838.0,172.6,172.71,172.36,172.43,8838.0
2019-08-09 10:30:00,172.43,172.48,171.61,171.66,16059.0,172.43,172.48,171.61,171.66,16059.0
2019-08-09 10:35:00,171.66,172.21,171.59,171.85,7350.0,171.66,172.21,171.59,171.85,7350.0
2019-08-09 10:40:00,171.88,171.88,171.62,171.67,14169.0,171.88,171.88,171.62,171.67,14169.0
2019-08-09 10:45:00,171.68,171.69,171.44,171.64,20464.0,171.68,171.69,171.44,171.64,20464.0
2019-08-09 10:50:00,171.58,172.15,171.41,171.95,13433.0,171.58,172.15,171.41,171.95,13433.0
2019-08-09 10:55:00,172.0,172.05,171.43,171.5,10453.0,172.0,172.05,171.43,171.5,10453.0
2019-08-09 11:00:00,171.5,171.55,171.14,171.31,12500.0,171.5,171.55,171.14,171.31,12500.0
2019-08-09 11:05:00,171.29,171.45,171.17,171.39,6901.0,171.29,171.45,171.17,171.39,6901.0
2019-08-09 11:10:00,171.31,171.53,171.21,171.28,5649.0,171.31,171.53,171.21,171.28,5649.0
2019-08-09 11:15:00,171.33,171.51,171.2,171.25,9529.0,171.33,171.51,171.2,171.25,9529.0
2019-08-09 11:20:00,171.2,171.25,170.17,170.46,27989.0,171.2,171.25,170.17,170.46,27989.0
2019-08-09 11:25:00,170.38,171.04,170.38,171.03,17874.0,170.38,171.04,170.38,171.03,17874.0
2019-08-09 11:30:00,171.0,171.41,170.95,171.3,10625.0,171.0,171.41,170.95,171.3,10625.0
2019-08-09 11:35:00,171.34,171.35,170.64,170.87,5635.0,171.34,171.35,170.64,170.87,5635.0
2019-08-09 11:40:00,170.79,170.87,170.65,170.79,13341.0,170.79,170.87,170.65,170.79,13341.0
2019-08-09 11:45:00,170.69,170.75,170.16,170.33,15020.0,170.69,170.75,170.16,170.33,15020.0
2019-08-09 11:50:00,170.31,170.31,169.96,170.03,17184.0,170.31,170.31,169.96,170.03,17184.0
2019-08-09 11:55:00,170.03,170.5,169.99,170.47,12936.0,170.03,170.5,169.99,170.47,12936.0
2019-08-09 12:00:00,170.57,170.58,170.41,170.49,7846.0,170.57,170.58,170.41,170.49,7846.0
2019-08-09 12:05:00,170.45,170.81,170.44,170.68,6105.0,170.45,170.81,170.44,170.68,6105.0
2019-08-09 12:10:00,170.69,171.13,170.69,170.97,9950.0,170.69,171.13,170.69,170.97,9950.0
2019-08-09 12:15:00,171.02,171.16,170.97,171.07,4065.0,171.02,171.16,170.97,171.07,4065.0
2019-08-09 12:20:00,171.19,171.25,171.1,171.15,5924.0,171.19,171.25,171.1,171.15,5924.0
2019-08-09 12:25:00,171.06,171.28,170.7,170.7,2719.0,171.06,171.28,170.7,170.7,2719.0
2019-08-09 12:30:00,170.7,170.76,170.42,170.47,5100.0,170.7,170.76,170.42,170.47,5100.0
2019-08-09 12:35:00,170.46,170.61,170.16,170.18,2801.0,170.46,170.61,170.16,170.18,2801.0
2019-08-09 12:40:00,170.19,170.5,170.1,170.1,5541.0,170.19,170.5,170.1,170.1,5541.0
2019-08-09 12:45:00,170.0,170.11,169.93,170.0,4260.0,170.0,170.11,169.93,170.0,4260.0
2019-08-09 12:50:00,170.05,170.44,169.93,170.44,6747.0,170.05,170.44,169.93,170.44,6747.0
2019-08-09 12:55:00,170.45,170.99,170.37,170.37,4278.0,170.45,170.99,170.37,170.37,4278.0
2019-08-09 13:00:00,170.39,170.49,170.22,170.48,2930.0,170.39,170.49,170.22,170.48,2930.0
2019-08-09 13:05:00,170.52,170.6,170.37,170.55,5700.0,170.52,170.6,170.37,170.55,5700.0
2019-08-09 13:10:00,170.5,170.76,170.35,170.65,11700.0,170.5,170.76,170.35,170.65,11700.0
2019-08-09 13:15:00,170.65,171.01,170.5,170.97,10670.0,170.65,171.01,170.5,170.97,10670.0
2019-08-09 13:20:00,171.0,171.27,170.92,171.27,7806.0,171.0,171.27,170.92,171.27,7806.0
2019-08-09 13:25:00,171.27,171.88,171.21,171.88,9855.0,171.27,171.88,171.21,171.88,9855.0
2019-08-09 13:30:00,171.93,172.41,171.93,172.18,12724.0,171.93,172.41,171.93,172.18,12724.0
2019-08-09 13:35:00,172.09,172.12,171.85,172.12,4442.0,172.09,172.12,171.85,172.12,4442.0
2019-08-09 13:40:00,172.13,172.21,171.99,172.06,5200.0,172.13,172.21,171.99,172.06,5200.0
2019-08-09 13:45:00,172.06,172.17,171.85,171.9,6456.0,172.06,172.17,171.85,171.9,6456.0
2019-08-09 13:50:00,171.85,171.86,171.57,171.73,20816.0,171.85,171.86,171.57,171.73,20816.0
2019-08-09 13:55:00,171.76,171.76,171.55,171.67,3505.0,171.76,171.76,171.55,171.67,3505.0
2019-08-09 14:00:00,171.6,171.84,171.58,171.77,4400.0,171.6,171.84,171.58,171.77,4400.0
2019-08-09 14:05:00,171.77,172.03,171.7,171.97,9309.0,171.77,172.03,171.7,171.97,9309.0
2019-08-09 14:10:00,171.91,171.92,171.69,171.79,9524.0,171.91,171.92,171.69,171.79,9524.0
2019-08-09 14:15:00,171.89,172.15,171.73,171.84,6901.0,171.89,172.15,171.73,171.84,6901.0
2019-08-09 14:20:00,171.74,171.88,171.67,171.78,8256.0,171.74,171.88,171.67,171.78,8256.0
2019-08-09 14:25:00,171.87,171.89,171.76,171.89,2615.0,171.87,171.89,171.76,171.89,2615.0
2019-08-09 14:30:00,171.79,172.1,171.73,171.83,5000.0,171.79,172.1,171.73,171.83,5000.0
2019-08-09 14:35:00,171.76,171.85,171.69,171.69,9776.0,171.76,171.85,171.69,171.69,9776.0
2019-08-09 14:40:00,171.71,171.84,171.64,171.79,9515.0,171.71,171.84,171.64,171.79,9515.0
2019-08-09 14:45:00,171.79,171.85,171.61,171.61,6716.0,171.79,171.85,171.61,171.61,6716.0
2019-08-09 14:50:00,171.56,171.6,171.38,171.6,21915.0,171.56,171.6,171.38,171.6,21915.0
2019-08-09 14:55:00,171.61,171.92,171.61,171.78,3004.0,171.61,171.92,171.61,171.78,3004.0
2019-08-09 15:00:00,171.81,172.08,171.77,172.08,6634.0,171.81,172.08,171.77,172.08,6634.0
2019-08-09 15:05:00,172.01,172.18,171.99,172.16,3429.0,172.01,172.18,171.99,172.16,3429.0
2019-08-09 15:10:00,172.12,172.15,171.95,172.01,9410.0,172.12,172.15,171.95,172.01,9410.0
2019-08-09 15:15:00,172.02,172.02,171.81,171.87,3772.0,172.02,172.02,171.81,171.87,3772.0
2019-08-09 15:20:00,171.85,172.0,171.82,171.94,8185.0,171.85,172.0,171.82,171.94,8185.0
2019-08-09 15:25:00,171.89,172.01,171.82,171.94,8327.0,171.89,172.01,171.82,171.94,8327.0
2019-08-09 15:30:00,171.87,172.21,171.83,172.16,12654.0,171.87,172.21,171.83,172.16,12654.0
2019-08-09 15:35:00,172.16,172.46,172.14,172.4,9571.0,172.16,172.46,172.14,172.4,9571.0
2019-08-09 15:40:00,172.43,172.62,172.4,172.45,8996.0,172.43,172.62,172.4,172.45,8996.0
2019-08-09 15:45:00,172.45,172.46,172.1,172.1,12939.0,172.45,172.46,172.1,172.1,12939.0
2019-08-09 15:50:00,172.15,172.22,171.8,171.81,14256.0,172.15,172.22,171.8,171.81,14256.0
2019-08-09 15:55:00,171.78,171.78,171.4,171.46,31641.0,171.78,171.78,171.4,171.46,31641.0
2019-08-12 09:30:00,170.1,170.57,168.66,169.75,11427.0,170.1,170.57,168.66,169.75,11427.0
2019-08-12 09:35:00,169.99,170.64,169.67,170.36,3473.0,169.99,170.64,169.67,170.36,3473.0
2019-08-12 09:40:00,170.25,170.82,170.16,170.48,2057.0,170.25,170.82,170.16,170.48,2057.0
2019-08-12 09:45:00,170.21,170.53,169.92,170.02,5711.0,170.21,170.53,169.92,170.02,5711.0
2019-08-12 09:50:00,169.89,170.15,169.25,169.53,5557.0,169.89,170.15,169.25,169.53,5557.0
2019-08-12 09:55:00,169.4,169.52,169.02,169.14,11293.0,169.4,169.52,169.02,169.14,11293.0
2019-08-12 10:00:00,169.17,169.76,169.17,169.33,10093.0,169.17,169.76,169.17,169.33,10093.0
2019-08-12 10:05:00,169.3,169.3,168.77,168.77,3791.0,169.3,169.3,168.77,168.77,3791.0
2019-08-12 10:10:00,168.77,168.89,168.38,168.38,6415.0,168.77,168.89,168.38,168.38,6415.0
2019-08-12 10:15:00,168.4,168.71,168.4,168.71,3348.0,168.4,168.71,168.4,168.71,3348.0
2019-08-12 10:20:00,168.46,168.74,168.23,168.74,2936.0,168.46,168.74,168.23,168.74,2936.0
2019-08-12 10:25:00,168.85,169.22,168.85,169.22,3418.0,168.85,169.22,168.85,169.22,3418.0
2019-08-12 10:30:00,169.3,169.7,169.25,169.7,1800.0,169.3,169.7,169.25,169.7,1800.0
2019-08-12 10:35:00,169.69,169.69,169.26,169.4,5819.0,169.69,169.69,169.26,169.4,5819.0
2019-08-12 10:40:00,169.43,169.43,168.77,169.19,14700.0,169.43,169.43,168.77,169.19,14700.0
2019-08-12 10:45:00,169.09,169.36,169.06,169.36,5100.0,169.09,169.36,169.06,169.36,5100.0
2019-08-12 10:50:00,169.22,169.27,168.96,168.96,1700.0,169.22,169.27,168.96,168.96,1700.0
2019-08-12 10:55:00,169.21,169.36,169.1,169.11,13111.0,169.21,169.36,169.1,169.11,13111.0
2019-08-12 11:00:00,169.1,169.15,168.94,169.08,2000.0,169.1,169.15,168.94,169.08,2000.0
2019-08-12 11:05:00,168.94,169.05,168.6,168.6,2400.0,168.94,169.05,168.6,168.6,2400.0
2019-08-12 11:10:00,168.5,168.5,167.74,168.2,7811.0,168.5,168.5,167.74,168.2,7811.0
2019-08-12 11:15:00,168.34,168.59,168.28,168.48,2102.0,168.34,168.59,168.28,168.48,2102.0
2019-08-12 11:20:00,168.4,168.49,168.14,168.31,2436.0,168.4,168.49,168.14,168.31,2436.0
2019-08-12 11:25:00,168.42,168.47,168.17,168.27,2300.0,168.42,168.47,168.17,168.27,2300.0
2019-08-12 11:30:00,168.36,168.49,168.04,168.14,2520.0,168.36,168.49,168.04,168.14,2520.0
2019-08-12 11:35:00,168.03,168.29,168.03,168.2,1500.0,168.03,168.29,168.03,168.2,1500.0
2019-08-12 11:40:00,168.16,168.26,168.01,168.26,2610.0,168.16,168.26,168.01,168.26,2610.0
2019-08-12 11:45:00,168.3,168.73,168.3,168.68,3100.0,168.3,168.73,168.3,168.68,3100.0
2019-08-12 11:50:00,168.73,168.86,168.42,168.42,2832.0,168.73,168.86,168.42,168.42,2832.0
2019-08-12 11:55:00,168.47,168.5,168.39,168.5,1000.0,168.47,168.5,168.39,168.5,1000.0
2019-08-12 12:00:00,168.58,168.59,168.3,168.31,2038.0,168.58,168.59,168.3,168.31,2038.0
2019-08-12 12:05:00,168.24,168.38,168.03,168.3,5240.0,168.24,168.38,168.03,168.3,5240.0
2019-08-12 12:10:00,168.34,168.62,168.34,168.45,4000.0,168.34,168.62,168.34,168.45,4000.0
2019-08-12 12:15:00,168.36,168.41,168.29,168.29,1000.0,168.36,168.41,168.29,168.29,1000.0
2019-08-12 12:20:00,168.35,168.56,168.31,168.53,1815.0,168.35,168.56,168.31,168.53,1815.0
2019-08-12 12:25:00,168.47,168.84,168.44,168.84,9358.0,168.47,168.84,168.44,168.84,9358.0
2019-08-12 12:30:00,168.94,169.12,168.72,168.72,1600.0,168.94,169.12,168.72,168.72,1600.0
2019-08-12 12:35:00,168.64,168.79,168.56,168.58,4632.0,168.64,168.79,168.56,168.58,4632.0
2019-08-12 12:40:00,168.65,168.66,167.8,167.81,9250.0,168.65,168.66,167.8,167.81,9250.0
2019-08-12 12:45:00,167.71,167.72,167.38,167.48,5984.0,167.71,167.72,167.38,167.48,5984.0
2019-08-12 12:50:00,167.54,167.59,167.23,167.23,2400.0,167.54,167.59,167.23,167.23,2400.0
2019-08-12 12:55:00,167.35,167.54,167.35,167.49,2080.0,167.35,167.54,167.35,167.49,2080.0
2019-08-12 13:00:00,167.5,167.75,167.47,167.5,4059.0,167.5,167.75,167.47,167.5,4059.0
2019-08-12 13:05:00,167.54,167.61,167.34,167.34,7525.0,167.54,167.61,167.34,167.34,7525.0
2019-08-12 13:10:00,167.38,167.53,167.38,167.53,700.0,167.38,167.53,167.38,167.53,700.0
2019-08-12 13:15:00,167.53,167.53,167.23,167.36,5160.0,167.53,167.53,167.23,167.36,5160.0
2019-08-12 13:20:00,167.38,167.48,167.14,167.14,3503.0,167.38,167.48,167.14,167.14,3503.0
2019-08-12 13:25:00,167.15,167.16,166.7,166.85,16025.0,167.15,167.16,166.7,166.85,16025.0
2019-08-12 13:30:00,166.84,166.94,166.67,166.86,5974.0,166.84,166.94,166.67,166.86,5974.0
2019-08-12 13:35:00,166.88,167.1,166.84,166.9,4704.0,166.88,167.1,166.84,166.9,4704.0
2019-08-12 13:40:00,166.84,167.02,166.77,167.02,1800.0,166.84,167.02,166.77,167.02,1800.0
2019-08-12 13:45:00,167.03,167.38,166.92,167.38,7431.0,167.03,167.38,166.92,167.38,7431.0
2019-08-12 13:50:00,167.28,167.58,167.28,167.58,900.0,167.28,167.58,167.28,167.58,900.0
2019-08-12 13:55:00,167.45,167.51,167.2,167.2,4320.0,167.45,167.51,167.2,167.2,4320.0
2019-08-12 14:00:00,167.29,167.43,167.23,167.25,2300.0,167.29,167.43,167.23,167.25,2300.0
2019-08-12 14:05:00,167.34,167.34,167.2,167.22,6900.0,167.34,167.34,167.2,167.22,6900.0
2019-08-12 14:10:00,167.25,167.68,167.23,167.5,3212.0,167.25,167.68,167.23,167.5,3212.0
2019-08-12 14:15:00,167.51,167.59,167.29,167.29,2600.0,167.51,167.59,167.29,167.29,2600.0
2019-08-12 14:20:00,167.34,167.45,167.24,167.28,1700.0,167.34,167.45,167.24,167.28,1700.0
2019-08-12 14:25:00,167.3,167.37,167.25,167.34,1470.0,167.3,167.37,167.25,167.34,1470.0
2019-08-12 14:30:00,167.33,167.42,167.18,167.37,4310.0,167.33,167.42,167.18,167.37,4310.0
2019-08-12 14:35:00,167.36,167.47,167.31,167.31,2484.0,167.36,167.47,167.31,167.31,2484.0
2019-08-12 14:40:00,167.25,167.37,167.19,167.23,13061.0,167.25,167.37,167.19,167.23,13061.0
2019-08-12 14:45:00,167.22,167.23,166.82,166.82,3040.0,167.22,167.23,166.82,166.82,3040.0
2019-08-12 14:50:00,166.88,167.03,166.7,166.76,3430.0,166.88,167.03,166.7,166.76,3430.0
2019-08-12 14:55:00,166.82,167.18,166.78,167.0,3822.0,166.82,167.18,166.78,167.0,3822.0
2019-08-12 15:00:00,167.11,167.45,167.11,167.39,2025.0,167.11,167.45,167.11,167.39,2025.0
2019-08-12 15:05:00,167.41,167.57,167.4,167.56,1850.0,167.41,167.57,167.4,167.56,1850.0
2019-08-12 15:10:00,167.52,167.61,167.49,167.61,3962.0,167.52,167.61,167.49,167.61,3962.0
2019-08-12 15:15:00,167.55,167.55,167.45,167.46,1600.0,167.55,167.55,167.45,167.46,1600.0
2019-08-12 15:20:00,167.46,167.46,167.46,167.46,0.0,167.46,167.46,167.46,167.46,0.0
2019-08-12 15:25:00,167.71,167.74,167.66,167.69,900.0,167.71,167.74,167.66,167.69,900.0
2019-08-12 15:30:00,167.68,167.68,167.64,167.64,1100.0,167.68,167.68,167.64,167.64,1100.0
2019-08-12 15:35:00,167.64,167.64,167.64,167.64,0.0,167.64,167.64,167.64,167.64,0.0
2019-08-12 15:40:00,167.95,168.04,167.94,168.04,900.0,167.95,168.04,167.94,168.04,900.0
2019-08-12 15:45:00,168.06,168.14,167.98,168.02,6162.0,168.06,168.14,167.98,168.02,6162.0
2019-08-12 15:50:00,168.02,168.28,168.02,168.18,10518.0,168.02,168.28,168.02,168.18,10518.0
2019-08-12 15:55:00,168.2,168.37,168.19,168.19,13947.0,168.2,168.37,168.19,168.19,13947.0
2019-08-13 09:30:00,168.63,168.86,167.69,167.99,5814.0,168.63,168.86,167.69,167.99,5814.0
2019-08-13 09:35:00,169.11,170.85,169.05,170.85,3465.0,169.11,170.85,169.05,170.85,3465.0
2019-08-13 09:40:00,170.46,170.85,168.7,169.32,5327.0,170.46,170.85,168.7,169.32,5327.0
2019-08-13 09:45:00,169.42,173.12,169.42,172.76,6673.0,169.42,173.12,169.42,172.76,6673.0
2019-08-13 09:50:00,172.87,175.06,172.83,175.06,10912.0,172.87,175.06,172.83,175.06,10912.0
2019-08-13 09:55:00,175.27,176.24,174.73,175.87,31388.0,175.27,176.24,174.73,175.87,31388.0
2019-08-13 10:00:00,176.1,176.1,174.79,175.24,17811.0,176.1,176.1,174.79,175.24,17811.0
2019-08-13 10:05:00,175.29,175.72,174.5,174.75,13235.0,175.29,175.72,174.5,174.75,13235.0
2019-08-13 10:10:00,174.81,175.21,174.68,175.01,13395.0,174.81,175.21,174.68,175.01,13395.0
2019-08-13 10:15:00,175.06,175.97,175.05,175.56,20731.0,175.06,175.97,175.05,175.56,20731.0
2019-08-13 10:20:00,175.32,175.49,174.98,175.37,3615.0,175.32,175.49,174.98,175.37,3615.0
2019-08-13 10:25:00,175.38,175.72,174.98,175.52,7614.0,175.38,175.72,174.98,175.52,7614.0
2019-08-13 10:30:00,175.63,176.07,175.37,175.37,13288.0,175.63,176.07,175.37,175.37,13288.0
2019-08-13 10:35:00,175.38,175.7,175.01,175.18,4897.0,175.38,175.7,175.01,175.18,4897.0
2019-08-13 10:40:00,175.25,175.25,174.92,175.14,3374.0,175.25,175.25,174.92,175.14,3374.0
2019-08-13 10:45:00,175.19,175.4,174.74,174.74,9034.0,175.19,175.4,174.74,174.74,9034.0
2019-08-13 10:50:00,174.65,174.83,174.21,174.66,12987.0,174.65,174.83,174.21,174.66,12987.0
2019-08-13 10:55:00,174.69,174.69,174.01,174.08,9194.0,174.69,174.69,174.01,174.08,9194.0
2019-08-13 11:00:00,174.09,174.09,173.37,173.37,10871.0,174.09,174.09,173.37,173.37,10871.0
2019-08-13 11:05:00,173.36,173.36,172.99,173.34,6904.0,173.36,173.36,172.99,173.34,6904.0
2019-08-13 11:10:00,173.36,173.36,172.85,173.11,10727.0,173.36,173.36,172.85,173.11,10727.0
2019-08-13 11:15:00,173.09,173.11,171.86,171.86,6450.0,173.09,173.11,171.86,171.86,6450.0
2019-08-13 11:20:00,172.02,172.56,171.64,172.56,18540.0,172.02,172.56,171.64,172.56,18540.0
2019-08-13 11:25:00,172.34,172.66,171.92,172.66,3406.0,172.34,172.66,171.92,172.66,3406.0
2019-08-13 11:30:00,172.47,172.66,172.18,172.46,4385.0,172.47,172.66,172.18,172.46,4385.0
2019-08-13 11:35:00,172.59,173.43,172.59,173.31,6200.0,172.59,173.43,172.59,173.31,6200.0
2019-08-13 11:40:00,173.31,174.31,173.23,174.26,9318.0,173.31,174.31,173.23,174.26,9318.0
2019-08-13 11:45:00,174.26,174.26,173.63,174.02,7168.0,174.26,174.26,173.63,174.02,7168.0
2019-08-13 11:50:00,174.03,174.58,174.03,174.47,8724.0,174.03,174.58,174.03,174.47,8724.0
2019-08-13 11:55:00,174.64,174.87,174.31,174.39,4667.0,174.64,174.87,174.31,174.39,4667.0
2019-08-13 12:00:00,174.48,174.5,174.03,174.04,3494.0,174.48,174.5,174.03,174.04,3494.0
2019-08-13 12:05:00,173.95,174.1,173.82,173.94,3400.0,173.95,174.1,173.82,173.94,3400.0
2019-08-13 12:10:00,173.99,174.25,173.98,174.04,4651.0,173.99,174.25,173.98,174.04,4651.0
2019-08-13 12:15:00,174.09,174.36,174.09,174.23,5014.0,174.09,174.36,174.09,174.23,5014.0
2019-08-13 12:20:00,174.24,174.24,173.82,173.82,5109.0,174.24,174.24,173.82,173.82,5109.0
2019-08-13 12:25:00,173.95,174.21,173.89,174.15,2720.0,173.95,174.21,173.89,174.15,2720.0
2019-08-13 12:30:00,174.17,174.41,174.12,174.34,2519.0,174.17,174.41,174.12,174.34,2519.0
2019-08-13 12:35:00,174.35,174.39,174.2,174.34,2426.0,174.35,174.39,174.2,174.34,2426.0
2019-08-13 12:40:00,174.37,174.45,174.2,174.36,6167.0,174.37,174.45,174.2,174.36,6167.0
2019-08-13 12:45:00,174.35,174.42,174.3,174.35,3100.0,174.35,174.42,174.3,174.35,3100.0
2019-08-13 12:50:00,174.31,174.42,174.27,174.29,3198.0,174.31,174.42,174.27,174.29,3198.0
2019-08-13 12:55:00,174.34,174.34,174.11,174.34,3127.0,174.34,174.34,174.11,174.34,3127.0
2019-08-13 13:00:00,174.31,174.66,174.2,174.57,7741.0,174.31,174.66,174.2,174.57,7741.0
2019-08-13 13:05:00,174.56,174.89,174.56,174.88,3300.0,174.56,174.89,174.56,174.88,3300.0
2019-08-13 13:10:00,174.85,174.85,174.41,174.42,8533.0,174.85,174.85,174.41,174.42,8533.0
2019-08-13 13:15:00,174.55,174.59,174.0,174.31,2905.0,174.55,174.59,174.0,174.31,2905.0
2019-08-13 13:20:00,174.22,174.35,174.1,174.27,9033.0,174.22,174.35,174.1,174.27,9033.0
2019-08-13 13:25:00,174.37,174.76,174.31,174.75,3814.0,174.37,174.76,174.31,174.75,3814.0
2019-08-13 13:30:00,174.68,174.69,174.35,174.43,8716.0,174.68,174.69,174.35,174.43,8716.0
2019-08-13 13:35:00,174.61,174.61,174.35,174.49,5952.0,174.61,174.61,174.35,174.49,5952.0
2019-08-13 13:40:00,174.51,174.71,174.51,174.71,3400.0,174.51,174.71,174.51,174.71,3400.0
2019-08-13 13:45:00,174.68,174.72,174.5,174.5,8892.0,174.68,174.72,174.5,174.5,8892.0
2019-08-13 13:50:00,174.47,174.65,174.44,174.65,2000.0,174.47,174.65,174.44,174.65,2000.0
2019-08-13 13:55:00,174.67,174.89,174.58,174.89,2336.0,174.67,174.89,174.58,174.89,2336.0
2019-08-13 14:00:00,174.93,174.93,174.76,174.89,5427.0,174.93,174.93,174.76,174.89,5427.0
2019-08-13 14:05:00,174.93,175.02,174.72,175.02,9426.0,174.93,175.02,174.72,175.02,9426.0
2019-08-13 14:10:00,175.03,175.27,174.95,175.23,4063.0,175.03,175.27,174.95,175.23,4063.0
2019-08-13 14:15:00,175.24,175.4,175.17,175.34,7452.0,175.24,175.4,175.17,175.34,7452.0
2019-08-13 14:20:00,175.37,175.39,174.76,175.11,15194.0,175.37,175.39,174.76,175.11,15194.0
2019-08-13 14:25:00,175.11,175.15,174.63,174.95,9630.0,175.11,175.15,174.63,174.95,9630.0
2019-08-13 14:30:00,175.0,175.09,174.92,174.99,16839.0,175.0,175.09,174.92,174.99,16839.0
2019-08-13 14:35:00,174.99,175.16,174.6,175.09,11029.0,174.99,175.16,174.6,175.09,11029.0
2019-08-13 14:40:00,175.09,175.16,174.9,174.9,3970.0,175.09,175.16,174.9,174.9,3970.0
2019-08-13 14:45:00,174.95,174.98,174.79,174.97,11170.0,174.95,174.98,174.79,174.97,11170.0
2019-08-13 14:50:00,174.9,175.08,174.9,174.99,8198.0,174.9,175.08,174.9,174.99,8198.0
2019-08-13 14:55:00,174.99,175.02,174.78,174.83,6031.0,174.99,175.02,174.78,174.83,6031.0
2019-08-13 15:00:00,174.8,174.9,174.42,174.56,4800.0,174.8,174.9,174.42,174.56,4800.0
2019-08-13 15:05:00,174.59,174.59,174.44,174.55,5429.0,174.59,174.59,174.44,174.55,5429.0
2019-08-13 15:10:00,174.61,174.62,174.28,174.32,3067.0,174.61,174.62,174.28,174.32,3067.0
2019-08-13 15:15:00,174.3,174.46,174.28,174.45,17882.0,174.3,174.46,174.28,174.45,17882.0
2019-08-13 15:20:00,174.45,174.7,174.39,174.67,14890.0,174.45,174.7,174.39,174.67,14890.0
2019-08-13 15:25:00,174.72,175.1,174.62,175.09,7947.0,174.72,175.1,174.62,175.09,7947.0
2019-08-13 15:30:00,175.06,175.1,174.62,174.66,11718.0,175.06,175.1,174.62,174.66,11718.0
2019-08-13 15:35:00,174.67,174.87,174.42,174.59,13266.0,174.67,174.87,174.42,174.59,13266.0
2019-08-13 15:40:00,174.61,174.75,174.47,174.5,10488.0,174.61,174.75,174.47,174.5,10488.0
2019-08-13 15:45:00,174.47,174.59,174.3,174.56,22483.0,174.47,174.59,174.3,174.56,22483.0
2019-08-13 15:50:00,174.53,174.6,174.39,174.57,21122.0,174.53,174.6,174.39,174.57,21122.0
2019-08-13 15:55:00,174.54,174.63,174.21,174.55,57552.0,174.54,174.63,174.21,174.55,57552.0
2019-08-14 09:30:00,169.73,170.86,167.22,167.51,19340.0,169.73,170.86,167.22,167.51,19340.0
2019-08-14 09:35:00,167.64,168.39,167.55,167.79,27206.0,167.64,168.39,167.55,167.79,27206.0
2019-08-14 09:40:00,167.88,168.19,167.3,167.87,19341.0,167.88,168.19,167.3,167.87,19341.0
2019-08-14 09:45:00,167.75,167.94,167.22,167.8,15229.0,167.75,167.94,167.22,167.8,15229.0
2019-08-14 09:50:00,167.49,168.28,167.35,168.0,8297.0,167.49,168.28,167.35,168.0,8297.0
2019-08-14 09:55:00,167.88,168.46,167.57,168.46,3534.0,167.88,168.46,167.57,168.46,3534.0
2019-08-14 10:00:00,167.96,168.73,167.84,168.19,11849.0,167.96,168.73,167.84,168.19,11849.0
2019-08-14 10:05:00,168.28,168.82,167.94,168.65,9146.0,168.28,168.82,167.94,168.65,9146.0
2019-08-14 10:10:00,168.67,168.95,168.01,168.04,4068.0,168.67,168.95,168.01,168.04,4068.0
2019-08-14 10:15:00,168.04,168.36,167.62,167.62,2842.0,168.04,168.36,167.62,167.62,2842.0
2019-08-14 10:20:00,167.71,168.1,167.34,167.34,3059.0,167.71,168.1,167.34,167.34,3059.0
2019-08-14 10:25:00,167.47,168.06,167.39,167.68,6749.0,167.47,168.06,167.39,167.68,6749.0
2019-08-14 10:30:00,167.65,167.69,167.25,167.45,5179.0,167.65,167.69,167.25,167.45,5179.0
2019-08-14 10:35:00,167.47,167.6,167.16,167.28,4441.0,167.47,167.6,167.16,167.28,4441.0
2019-08-14 10:40:00,167.27,167.27,167.05,167.19,3595.0,167.27,167.27,167.05,167.19,3595.0
2019-08-14 10:45:00,167.21,167.47,166.58,166.67,12403.0,167.21,167.47,166.58,166.67,12403.0
2019-08-14 10:50:00,166.64,166.72,166.43,166.46,11028.0,166.64,166.72,166.43,166.46,11028.0
2019-08-14 10:55:00,166.51,166.8,166.11,166.13,9569.0,166.51,166.8,166.11,166.13,9569.0
2019-08-14 11:00:00,166.02,166.1,165.56,165.83,6930.0,166.02,166.1,165.56,165.83,6930.0
2019-08-14 11:05:00,165.88,166.4,165.67,165.92,7873.0,165.88,166.4,165.67,165.92,7873.0
2019-08-14 11:10:00,166.04,166.04,165.53,165.66,3851.0,166.04,166.04,165.53,165.66,3851.0
2019-08-14 11:15:00,165.63,165.88,165.5,165.61,4385.0,165.63,165.88,165.5,165.61,4385.0
2019-08-14 11:20:00,165.58,166.07,165.58,166.06,3303.0,165.58,166.07,165.58,166.06,3303.0
2019-08-14 11:25:00,165.93,166.54,165.92,166.03,6816.0,165.93,166.54,165.92,166.03,6816.0
2019-08-14 11:30:00,166.17,166.39,165.92,166.22,3349.0,166.17,166.39,165.92,166.22,3349.0
2019-08-14 11:35:00,165.97,166.27,165.89,166.27,7438.0,165.97,166.27,165.89,166.27,7438.0
2019-08-14 11:40:00,166.18,166.18,165.83,165.87,6473.0,166.18,166.18,165.83,165.87,6473.0
2019-08-14 11:45:00,165.8,165.95,165.58,165.94,9336.0,165.8,165.95,165.58,165.94,9336.0
2019-08-14 11:50:00,166.03,166.51,165.95,166.43,6810.0,166.03,166.51,165.95,166.43,6810.0
2019-08-14 11:55:00,166.42,166.71,166.25,166.71,2806.0,166.42,166.71,166.25,166.71,2806.0
2019-08-14 12:00:00,166.65,166.65,166.29,166.29,1400.0,166.65,166.65,166.29,166.29,1400.0
2019-08-14 12:05:00,166.15,166.58,166.15,166.46,5442.0,166.15,166.58,166.15,166.46,5442.0
2019-08-14 12:10:00,166.41,167.08,166.4,167.02,10847.0,166.41,167.08,166.4,167.02,10847.0
2019-08-14 12:15:00,167.0,167.17,166.85,167.01,9932.0,167.0,167.17,166.85,167.01,9932.0
2019-08-14 12:20:00,166.91,167.43,166.8,167.36,7402.0,166.91,167.43,166.8,167.36,7402.0
2019-08-14 12:25:00,167.41,167.72,167.24,167.56,4668.0,167.41,167.72,167.24,167.56,4668.0
2019-08-14 12:30:00,167.73,168.17,167.63,168.04,3818.0,167.73,168.17,167.63,168.04,3818.0
2019-08-14 12:35:00,168.1,168.1,167.66,167.67,1256.0,168.1,168.1,167.66,167.67,1256.0
2019-08-14 12:40:00,167.57,167.71,167.43,167.46,1042.0,167.57,167.71,167.43,167.46,1042.0
2019-08-14 12:45:00,167.47,167.63,167.09,167.09,2583.0,167.47,167.63,167.09,167.09,2583.0
2019-08-14 12:50:00,167.26,167.46,167.15,167.29,2431.0,167.26,167.46,167.15,167.29,2431.0
2019-08-14 12:55:00,167.34,167.42,167.15,167.22,1228.0,167.34,167.42,167.15,167.22,1228.0
2019-08-14 13:00:00,167.23,167.58,167.06,167.44,4665.0,167.23,167.58,167.06,167.44,4665.0
2019-08-14 13:05:00,167.56,167.57,167.35,167.41,5200.0,167.56,167.57,167.35,167.41,5200.0
2019-08-14 13:10:00,167.62,167.95,167.58,167.89,6325.0,167.62,167.95,167.58,167.89,6325.0
2019-08-14 13:15:00,167.81,167.82,167.59,167.59,2531.0,167.81,167.82,167.59,167.59,2531.0
2019-08-14 13:20:00,167.62,167.95,167.61,167.95,2350.0,167.62,167.95,167.61,167.95,2350.0
2019-08-14 13:25:00,167.96,168.67,167.96,168.47,3500.0,167.96,168.67,167.96,168.47,3500.0
2019-08-14 13:30:00,168.33,168.46,168.27,168.39,2203.0,168.33,168.46,168.27,168.39,2203.0
2019-08-14 13:35:00,168.5,168.81,168.4,168.81,2800.0,168.5,168.81,168.4,168.81,2800.0
2019-08-14 13:40:00,168.8,168.9,168.38,168.52,11462.0,168.8,168.9,168.38,168.52,11462.0
2019-08-14 13:45:00,168.4,168.41,168.08,168.12,3250.0,168.4,168.41,168.08,168.12,3250.0
2019-08-14 13:50:00,168.2,168.29,167.76,167.76,3400.0,168.2,168.29,167.76,167.76,3400.0
2019-08-14 13:55:00,167.99,168.12,167.76,167.88,6654.0,167.99,168.12,167.76,167.88,6654.0
2019-08-14 14:00:00,167.95,167.97,167.63,167.73,2185.0,167.95,167.97,167.63,167.73,2185.0
2019-08-14 14:05:00,167.84,168.05,167.65,168.02,1200.0,167.84,168.05,167.65,168.02,1200.0
2019-08-14 14:10:00,168.16,168.43,168.08,168.2,1800.0,168.16,168.43,168.08,168.2,1800.0
2019-08-14 14:15:00,168.21,168.34,168.06,168.16,3542.0,168.21,168.34,168.06,168.16,3542.0
2019-08-14 14:20:00,168.19,168.24,167.99,168.18,2722.0,168.19,168.24,167.99,168.18,2722.0
2019-08-14 14:25:00,168.04,168.16,167.87,167.87,1100.0,168.04,168.16,167.87,167.87,1100.0
2019-08-14 14:30:00,167.94,167.98,167.67,167.79,1980.0,167.94,167.98,167.67,167.79,1980.0
2019-08-14 14:35:00,167.91,167.96,167.75,167.81,2872.0,167.91,167.96,167.75,167.81,2872.0
2019-08-14 14:40:00,167.87,168.05,167.87,167.93,11500.0,167.87,168.05,167.87,167.93,11500.0
2019-08-14 14:45:00,167.9,168.15,167.89,168.15,3450.0,167.9,168.15,167.89,168.15,3450.0
2019-08-14 14:50:00,168.09,168.36,168.03,168.36,3040.0,168.09,168.36,168.03,168.36,3040.0
2019-08-14 14:55:00,168.38,168.61,168.38,168.5,10611.0,168.38,168.61,168.38,168.5,10611.0
2019-08-14 15:00:00,168.23,168.93,168.15,168.88,6763.0,168.23,168.93,168.15,168.88,6763.0
2019-08-14 15:05:00,168.89,168.96,168.69,168.86,3073.0,168.89,168.96,168.69,168.86,3073.0
2019-08-14 15:10:00,168.72,168.85,168.52,168.54,4939.0,168.72,168.85,168.52,168.54,4939.0
2019-08-14 15:15:00,168.51,168.72,168.5,168.72,16669.0,168.51,168.72,168.5,168.72,16669.0
2019-08-14 15:20:00,168.69,168.69,168.1,168.1,4790.0,168.69,168.69,168.1,168.1,4790.0
2019-08-14 15:25:00,168.1,168.97,168.04,168.81,18669.0,168.1,168.97,168.04,168.81,18669.0
2019-08-14 15:30:00,168.61,168.88,168.46,168.81,7779.0,168.61,168.88,168.46,168.81,7779.0
2019-08-14 15:35:00,168.92,169.23,168.81,168.93,17118.0,168.92,169.23,168.81,168.93,17118.0
2019-08-14 15:40:00,168.96,169.2,168.79,168.83,19509.0,168.96,169.2,168.79,168.83,19509.0
2019-08-14 15:45:00,168.91,169.26,168.78,169.07,10115.0,168.91,169.26,168.78,169.07,10115.0
2019-08-14 15:50:00,168.99,169.21,168.83,169.2,31255.0,168.99,169.21,168.83,169.2,31255.0
2019-08-14 15:55:00,169.14,169.23,168.83,168.84,33064.0,169.14,169.23,168.83,168.84,33064.0
2019-08-15 09:30:00,169.58,171.13,169.58,170.95,8298.0,169.58,171.13,169.58,170.95,8298.0
2019-08-15 09:35:00,170.64,170.91,170.25,170.54,4630.0,170.64,170.91,170.25,170.54,4630.0
2019-08-15 09:40:00,170.38,170.38,168.96,169.67,8898.0,170.38,170.38,168.96,169.67,8898.0
2019-08-15 09:45:00,169.68,169.68,169.17,169.37,2031.0,169.68,169.68,169.17,169.37,2031.0
2019-08-15 09:50:00,169.2,169.63,168.99,169.24,5742.0,169.2,169.63,168.99,169.24,5742.0
2019-08-15 09:55:00,169.14,169.65,168.49,168.59,16181.0,169.14,169.65,168.49,168.59,16181.0
2019-08-15 10:00:00,168.59,168.73,167.62,167.96,21551.0,168.59,168.73,167.62,167.96,21551.0
2019-08-15 10:05:00,167.61,167.76,167.16,167.48,2944.0,167.61,167.76,167.16,167.48,2944.0
2019-08-15 10:10:00,167.61,168.41,167.55,168.37,18616.0,167.61,168.41,167.55,168.37,18616.0
2019-08-15 10:15:00,168.52,168.58,167.89,168.17,5849.0,168.52,168.58,167.89,168.17,5849.0
2019-08-15 10:20:00,168.21,168.72,168.02,168.59,7321.0,168.21,168.72,168.02,168.59,7321.0
2019-08-15 10:25:00,168.52,169.09,168.43,168.46,24458.0,168.52,169.09,168.43,168.46,24458.0
2019-08-15 10:30:00,168.43,168.47,167.99,168.29,43700.0,168.43,168.47,167.99,168.29,43700.0
2019-08-15 10:35:00,168.53,168.77,168.2,168.25,5831.0,168.53,168.77,168.2,168.25,5831.0
2019-08-15 10:40:00,168.15,168.51,167.94,168.37,3250.0,168.15,168.51,167.94,168.37,3250.0
2019-08-15 10:45:00,168.51,168.6,168.19,168.24,13809.0,168.51,168.6,168.19,168.24,13809.0
2019-08-15 10:50:00,168.26,168.52,168.22,168.37,5453.0,168.26,168.52,168.22,168.37,5453.0
2019-08-15 10:55:00,168.54,168.54,168.33,168.52,2536.0,168.54,168.54,168.33,168.52,2536.0
2019-08-15 11:00:00,168.42,168.42,168.05,168.09,3184.0,168.42,168.42,168.05,168.09,3184.0
2019-08-15 11:05:00,168.16,168.38,168.03,168.24,7067.0,168.16,168.38,168.03,168.24,7067.0
2019-08-15 11:10:00,168.14,168.5,168.14,168.5,3512.0,168.14,168.5,168.14,168.5,3512.0
2019-08-15 11:15:00,168.47,168.48,168.18,168.45,1700.0,168.47,168.48,168.18,168.45,1700.0
2019-08-15 11:20:00,168.3,168.48,168.05,168.34,3100.0,168.3,168.48,168.05,168.34,3100.0
2019-08-15 11:25:00,168.53,169.09,168.52,168.92,2438.0,168.53,169.09,168.52,168.92,2438.0
2019-08-15 11:30:00,169.08,169.47,169.04,169.25,5473.0,169.08,169.47,169.04,169.25,5473.0
2019-08-15 11:35:00,169.22,169.61,169.22,169.5,4003.0,169.22,169.61,169.22,169.5,4003.0
2019-08-15 11:40:00,169.56,169.76,169.22,169.38,6300.0,169.56,169.76,169.22,169.38,6300.0
2019-08-15 11:45:00,169.17,169.2,169.01,169.09,2529.0,169.17,169.2,169.01,169.09,2529.0
2019-08-15 11:50:00,169.06,169.11,168.93,169.04,4234.0,169.06,169.11,168.93,169.04,4234.0
2019-08-15 11:55:00,168.96,169.51,168.94,169.4,3400.0,168.96,169.51,168.94,169.4,3400.0
2019-08-15 12:00:00,169.29,169.37,169.07,169.14,4941.0,169.29,169.37,169.07,169.14,4941.0
2019-08-15 12:05:00,169.15,169.2,168.86,168.86,1846.0,169.15,169.2,168.86,168.86,1846.0
2019-08-15 12:10:00,168.82,168.83,168.55,168.55,10000.0,168.82,168.83,168.55,168.55,10000.0
2019-08-15 12:15:00,168.67,168.95,168.66,168.95,2084.0,168.67,168.95,168.66,168.95,2084.0
2019-08-15 12:20:00,168.88,169.02,168.66,168.74,1997.0,168.88,169.02,168.66,168.74,1997.0
2019-08-15 12:25:00,168.72,168.84,168.68,168.68,2125.0,168.72,168.84,168.68,168.68,2125.0
2019-08-15 12:30:00,168.75,168.9,168.68,168.72,3166.0,168.75,168.9,168.68,168.72,3166.0
2019-08-15 12:35:00,168.81,169.07,168.79,168.94,1200.0,168.81,169.07,168.79,168.94,1200.0
2019-08-15 12:40:00,168.99,169.09,168.92,168.99,2200.0,168.99,169.09,168.92,168.99,2200.0
2019-08-15 12:45:00,169.09,169.11,168.63,168.64,12522.0,169.09,169.11,168.63,168.64,12522.0
2019-08-15 12:50:00,168.59,168.65,168.35,168.47,2025.0,168.59,168.65,168.35,168.47,2025.0
2019-08-15 12:55:00,168.45,168.68,168.44,168.6,1300.0,168.45,168.68,168.44,168.6,1300.0
2019-08-15 13:00:00,168.53,168.86,168.53,168.64,2500.0,168.53,168.86,168.53,168.64,2500.0
2019-08-15 13:05:00,168.65,168.78,168.56,168.67,1950.0,168.65,168.78,168.56,168.67,1950.0
2019-08-15 13:10:00,168.59,168.68,168.49,168.49,5285.0,168.59,168.68,168.49,168.49,5285.0
2019-08-15 13:15:00,168.61,168.88,168.56,168.88,2218.0,168.61,168.88,168.56,168.88,2218.0
2019-08-15 13:20:00,169.0,169.0,168.62,168.74,4300.0,169.0,169.0,168.62,168.74,4300.0
2019-08-15 13:25:00,168.66,168.67,168.52,168.54,1215.0,168.66,168.67,168.52,168.54,1215.0
2019-08-15 13:30:00,168.65,168.71,168.59,168.62,1592.0,168.65,168.71,168.59,168.62,1592.0
2019-08-15 13:35:00,168.62,168.62,168.2,168.42,2300.0,168.62,168.62,168.2,168.42,2300.0
2019-08-15 13:40:00,168.4,168.4,168.16,168.35,8800.0,168.4,168.4,168.16,168.35,8800.0
2019-08-15 13:45:00,168.39,168.53,168.21,168.21,16905.0,168.39,168.53,168.21,168.21,16905.0
2019-08-15 13:50:00,168.27,168.32,168.11,168.31,18000.0,168.27,168.32,168.11,168.31,18000.0
2019-08-15 13:55:00,168.22,168.42,168.17,168.39,80547.0,168.22,168.42,168.17,168.39,80547.0
2019-08-15 14:00:00,168.3,169.0,168.2,168.89,7320.0,168.3,169.0,168.2,168.89,7320.0
2019-08-15 14:05:00,168.86,169.34,168.71,169.19,4223.0,168.86,169.34,168.71,169.19,4223.0
2019-08-15 14:10:00,169.12,169.17,168.4,168.4,23150.0,169.12,169.17,168.4,168.4,23150.0
2019-08-15 14:15:00,168.47,168.61,168.24,168.34,3100.0,168.47,168.61,168.24,168.34,3100.0
2019-08-15 14:20:00,168.25,168.59,168.25,168.51,3787.0,168.25,168.59,168.25,168.51,3787.0
2019-08-15 14:25:00,168.32,168.58,168.31,168.47,4771.0,168.32,168.58,168.31,168.47,4771.0
2019-08-15 14:30:00,168.47,168.6,168.38,168.49,6083.0,168.47,168.6,168.38,168.49,6083.0
2019-08-15 14:35:00,168.53,168.66,168.15,168.44,4025.0,168.53,168.66,168.15,168.44,4025.0
2019-08-15 14:40:00,168.34,168.61,168.17,168.47,20232.0,168.34,168.61,168.17,168.47,20232.0
2019-08-15 14:45:00,168.48,168.71,168.34,168.45,4900.0,168.48,168.71,168.34,168.45,4900.0
2019-08-15 14:50:00,168.49,168.69,168.39,168.62,7326.0,168.49,168.69,168.39,168.62,7326.0
2019-08-15 14:55:00,168.49,168.66,168.42,168.49,4700.0,168.49,168.66,168.42,168.49,4700.0
2019-08-15 15:00:00,168.66,168.85,168.55,168.7,7892.0,168.66,168.85,168.55,168.7,7892.0
2019-08-15 15:05:00,168.76,168.95,168.72,168.9,13640.0,168.76,168.95,168.72,168.9,13640.0
2019-08-15 15:10:00,168.9,169.01,168.75,169.01,5423.0,168.9,169.01,168.75,169.01,5423.0
2019-08-15 15:15:00,168.98,169.19,168.93,169.19,6412.0,168.98,169.19,168.93,169.19,6412.0
2019-08-15 15:20:00,169.18,169.29,168.84,168.85,3379.0,169.18,169.29,168.84,168.85,3379.0
2019-08-15 15:25:00,168.87,169.08,168.87,168.95,6645.0,168.87,169.08,168.87,168.95,6645.0
2019-08-15 15:30:00,168.95,169.21,168.9,169.17,9500.0,168.95,169.21,168.9,169.17,9500.0
2019-08-15 15:35:00,169.25,169.36,168.97,168.97,11152.0,169.25,169.36,168.97,168.97,11152.0
2019-08-15 15:40:00,169.0,169.01,168.6,168.94,11725.0,169.0,169.01,168.6,168.94,11725.0
2019-08-15 15:45:00,168.9,169.09,168.72,169.01,7304.0,168.9,169.09,168.72,169.01,7304.0
2019-08-15 15:50:00,168.94,169.18,168.84,168.96,16230.0,168.94,169.18,168.84,168.96,16230.0
2019-08-15 15:55:00,168.99,168.99,168.46,168.52,18383.0,168.99,168.99,168.46,168.52,18383.0
2019-08-16 09:30:00,170.67,171.23,170.05,170.64,11416.0,170.67,171.23,170.05,170.64,11416.0
2019-08-16 09:35:00,170.63,171.45,170.28,171.1,4900.0,170.63,171.45,170.28,171.1,4900.0
2019-08-16 09:40:00,171.28,171.6,170.77,171.33,11759.0,171.28,171.6,170.77,171.33,11759.0
2019-08-16 09:45:00,171.18,171.18,170.08,170.9,9458.0,171.18,171.18,170.08,170.9,9458.0
2019-08-16 09:50:00,170.99,171.47,170.75,171.19,10200.0,170.99,171.47,170.75,171.19,10200.0
2019-08-16 09:55:00,171.09,171.2,170.58,170.85,5800.0,171.09,171.2,170.58,170.85,5800.0
2019-08-16 10:00:00,170.96,171.2,170.78,170.9,8200.0,170.96,171.2,170.78,170.9,8200.0
2019-08-16 10:05:00,170.81,170.82,170.37,170.52,12377.0,170.81,170.82,170.37,170.52,12377.0
2019-08-16 10:10:00,170.52,170.91,170.18,170.74,4942.0,170.52,170.91,170.18,170.74,4942.0
2019-08-16 10:15:00,170.75,171.09,170.55,170.73,6000.0,170.75,171.09,170.55,170.73,6000.0
2019-08-16 10:20:00,170.63,171.57,170.63,171.24,8519.0,170.63,171.57,170.63,171.24,8519.0
2019-08-16 10:25:00,171.49,171.73,171.32,171.64,6071.0,171.49,171.73,171.32,171.64,6071.0
2019-08-16 10:30:00,171.88,172.16,171.84,171.97,7482.0,171.88,172.16,171.84,171.97,7482.0
2019-08-16 10:35:00,171.87,172.44,171.81,172.25,5972.0,171.87,172.44,171.81,172.25,5972.0
2019-08-16 10:40:00,172.23,172.93,172.23,172.72,11123.0,172.23,172.93,172.23,172.72,11123.0
2019-08-16 10:45:00,172.71,172.86,172.58,172.6,7229.0,172.71,172.86,172.58,172.6,7229.0
2019-08-16 10:50:00,172.63,172.81,172.44,172.49,2466.0,172.63,172.81,172.44,172.49,2466.0
2019-08-16 10:55:00,172.57,172.92,172.57,172.72,3400.0,172.57,172.92,172.57,172.72,3400.0
2019-08-16 11:00:00,172.72,173.15,172.72,173.15,11045.0,172.72,173.15,172.72,173.15,11045.0
2019-08-16 11:05:00,173.09,173.2,172.89,173.06,15058.0,173.09,173.2,172.89,173.06,15058.0
2019-08-16 11:10:00,172.92,173.1,172.85,173.05,6469.0,172.92,173.1,172.85,173.05,6469.0
2019-08-16 11:15:00,173.05,173.1,172.83,173.01,4623.0,173.05,173.1,172.83,173.01,4623.0
2019-08-16 11:20:00,173.1,173.1,172.47,172.74,15523.0,173.1,173.1,172.47,172.74,15523.0
2019-08-16 11:25:00,172.79,172.9,172.79,172.84,2300.0,172.79,172.9,172.79,172.84,2300.0
2019-08-16 11:30:00,172.97,173.41,172.97,173.2,3720.0,172.97,173.41,172.97,173.2,3720.0
2019-08-16 11:35:00,173.2,173.2,172.85,173.14,5509.0,173.2,173.2,172.85,173.14,5509.0
2019-08-16 11:40:00,172.93,173.1,172.7,172.97,4246.0,172.93,173.1,172.7,172.97,4246.0
2019-08-16 11:45:00,172.98,172.98,172.81,172.9,3350.0,172.98,172.98,172.81,172.9,3350.0
2019-08-16 11:50:00,172.99,173.13,172.68,172.71,5535.0,172.99,173.13,172.68,172.71,5535.0
2019-08-16 11:55:00,172.73,173.11,172.63,172.86,7993.0,172.73,173.11,172.63,172.86,7993.0
2019-08-16 12:00:00,172.76,172.99,172.68,172.93,4329.0,172.76,172.99,172.68,172.93,4329.0
2019-08-16 12:05:00,172.99,172.99,172.89,172.91,2300.0,172.99,172.99,172.89,172.91,2300.0
2019-08-16 12:10:00,172.94,173.1,172.78,172.78,3700.0,172.94,173.1,172.78,172.78,3700.0
2019-08-16 12:15:00,172.69,172.74,172.37,172.49,3900.0,172.69,172.74,172.37,172.49,3900.0
2019-08-16 12:20:00,172.61,173.0,172.61,172.88,2904.0,172.61,173.0,172.61,172.88,2904.0
2019-08-16 12:25:00,172.89,172.89,172.59,172.72,27220.0,172.89,172.89,172.59,172.72,27220.0
2019-08-16 12:30:00,172.73,172.78,172.53,172.55,4800.0,172.73,172.78,172.53,172.55,4800.0
2019-08-16 12:35:00,172.64,172.94,172.53,172.94,4208.0,172.64,172.94,172.53,172.94,4208.0
2019-08-16 12:40:00,172.9,172.9,172.16,172.72,8700.0,172.9,172.9,172.16,172.72,8700.0
2019-08-16 12:45:00,172.75,172.75,172.43,172.43,6000.0,172.75,172.75,172.43,172.43,6000.0
2019-08-16 12:50:00,172.43,172.61,172.4,172.5,2800.0,172.43,172.61,172.4,172.5,2800.0
2019-08-16 12:55:00,172.49,172.81,172.45,172.81,1700.0,172.49,172.81,172.45,172.81,1700.0
2019-08-16 13:00:00,172.82,173.17,172.82,173.17,4148.0,172.82,173.17,172.82,173.17,4148.0
2019-08-16 13:05:00,173.19,173.19,173.04,173.18,1100.0,173.19,173.19,173.04,173.18,1100.0
2019-08-16 13:10:00,173.25,173.48,173.11,173.29,8606.0,173.25,173.48,173.11,173.29,8606.0
2019-08-16 13:15:00,173.31,173.31,173.09,173.09,1500.0,173.31,173.31,173.09,173.09,1500.0
2019-08-16 13:20:00,172.98,173.02,172.89,172.89,625.0,172.98,173.02,172.89,172.89,625.0
2019-08-16 13:25:00,172.91,173.0,172.75,172.88,4300.0,172.91,173.0,172.75,172.88,4300.0
2019-08-16 13:30:00,172.87,172.99,172.84,172.97,1986.0,172.87,172.99,172.84,172.97,1986.0
2019-08-16 13:35:00,172.95,172.98,172.87,172.87,5399.0,172.95,172.98,172.87,172.87,5399.0
2019-08-16 13:40:00,172.94,172.94,172.87,172.92,1100.0,172.94,172.94,172.87,172.92,1100.0
2019-08-16 13:45:00,172.92,173.0,172.76,172.82,2828.0,172.92,173.0,172.76,172.82,2828.0
2019-08-16 13:50:00,172.71,172.81,172.71,172.8,850.0,172.71,172.81,172.71,172.8,850.0
2019-08-16 13:55:00,172.81,172.85,172.5,172.52,4228.0,172.81,172.85,172.5,172.52,4228.0
2019-08-16 14:00:00,172.48,172.58,172.43,172.58,1410.0,172.48,172.58,172.43,172.58,1410.0
2019-08-16 14:05:00,172.56,172.57,172.23,172.37,28152.0,172.56,172.57,172.23,172.37,28152.0
2019-08-16 14:10:00,172.37,172.81,172.36,172.81,3000.0,172.37,172.81,172.36,172.81,3000.0
2019-08-16 14:15:00,172.81,172.9,172.41,172.59,7449.0,172.81,172.9,172.41,172.59,7449.0
2019-08-16 14:20:00,172.59,172.78,172.59,172.62,3459.0,172.59,172.78,172.59,172.62,3459.0
2019-08-16 14:25:00,172.55,172.68,172.32,172.39,2500.0,172.55,172.68,172.32,172.39,2500.0
2019-08-16 14:30:00,172.45,172.62,172.39,172.52,4418.0,172.45,172.62,172.39,172.52,4418.0
2019-08-16 14:35:00,172.46,172.46,171.65,171.65,23519.0,172.46,172.46,171.65,171.65,23519.0
2019-08-16 14:40:00,171.71,171.93,171.53,171.8,5044.0,171.71,171.93,171.53,171.8,5044.0
2019-08-16 14:45:00,171.71,172.16,171.71,172.08,3350.0,171.71,172.16,171.71,172.08,3350.0
2019-08-16 14:50:00,172.07,172.47,172.0,172.24,5467.0,172.07,172.47,172.0,172.24,5467.0
2019-08-16 14:55:00,172.21,172.28,172.07,172.16,5500.0,172.21,172.28,172.07,172.16,5500.0
2019-08-16 15:00:00,172.04,172.45,172.04,172.23,6200.0,172.04,172.45,172.04,172.23,6200.0
2019-08-16 15:05:00,172.27,172.34,172.08,172.28,5700.0,172.27,172.34,172.08,172.28,5700.0
2019-08-16 15:10:00,172.28,172.43,172.22,172.3,5135.0,172.28,172.43,172.22,172.3,5135.0
2019-08-16 15:15:00,172.31,172.4,172.26,172.34,4100.0,172.31,172.4,172.26,172.34,4100.0
2019-08-16 15:20:00,172.39,172.5,172.38,172.5,4225.0,172.39,172.5,172.38,172.5,4225.0
2019-08-16 15:25:00,172.5,172.93,172.49,172.77,6799.0,172.5,172.93,172.49,172.77,6799.0
2019-08-16 15:30:00,172.7,172.72,172.48,172.59,5400.0,172.7,172.72,172.48,172.59,5400.0
2019-08-16 15:35:00,172.59,172.69,172.49,172.58,6554.0,172.59,172.69,172.49,172.58,6554.0
2019-08-16 15:40:00,172.61,172.9,172.6,172.8,7666.0,172.61,172.9,172.6,172.8,7666.0
2019-08-16 15:45:00,172.8,172.8,172.52,172.68,8481.0,172.8,172.8,172.52,172.68,8481.0
2019-08-16 15:50:00,172.67,172.99,172.58,172.84,34570.0,172.67,172.99,172.58,172.84,34570.0
2019-08-16 15:55:00,172.88,172.9,171.93,172.2,49588.0,172.88,172.9,171.93,172.2,49588.0
2019-08-19 09:30:00,173.63,174.06,172.07,172.09,10386.0,173.63,174.06,172.07,172.09,10386.0
2019-08-19 09:35:00,172.36,173.33,172.07,172.34,7766.0,172.36,173.33,172.07,172.34,7766.0
2019-08-19 09:40:00,172.36,172.53,170.79,171.18,19131.0,172.36,172.53,170.79,171.18,19131.0
2019-08-19 09:45:00,170.75,172.24,170.74,171.75,20725.0,170.75,172.24,170.74,171.75,20725.0
2019-08-19 09:50:00,171.59,172.05,171.08,171.47,30498.0,171.59,172.05,171.08,171.47,30498.0
2019-08-19 09:55:00,171.32,171.65,170.6,170.61,6258.0,171.32,171.65,170.6,170.61,6258.0
2019-08-19 10:00:00,170.86,170.86,170.04,170.81,23676.0,170.86,170.86,170.04,170.81,23676.0
2019-08-19 10:05:00,170.69,171.35,170.68,171.25,4554.0,170.69,171.35,170.68,171.25,4554.0
2019-08-19 10:10:00,171.02,171.51,170.85,171.29,5700.0,171.02,171.51,170.85,171.29,5700.0
2019-08-19 10:15:00,171.2,171.2,170.64,170.94,12970.0,171.2,171.2,170.64,170.94,12970.0
2019-08-19 10:20:00,170.84,171.31,170.73,171.11,3200.0,170.84,171.31,170.73,171.11,3200.0
2019-08-19 10:25:00,171.13,171.2,170.41,170.5,12498.0,171.13,171.2,170.41,170.5,12498.0
2019-08-19 10:30:00,170.44,170.73,170.43,170.73,1800.0,170.44,170.73,170.43,170.73,1800.0
2019-08-19 10:35:00,170.47,170.92,170.47,170.9,5918.0,170.47,170.92,170.47,170.9,5918.0
2019-08-19 10:40:00,170.82,170.85,170.68,170.78,5781.0,170.82,170.85,170.68,170.78,5781.0
2019-08-19 10:45:00,170.8,171.09,170.72,171.09,11457.0,170.8,171.09,170.72,171.09,11457.0
2019-08-19 10:50:00,171.22,171.49,171.12,171.22,5400.0,171.22,171.49,171.12,171.22,5400.0
2019-08-19 10:55:00,171.23,171.23,170.92,171.0,8029.0,171.23,171.23,170.92,171.0,8029.0
2019-08-19 11:00:00,171.18,171.19,170.9,171.11,5102.0,171.18,171.19,170.9,171.11,5102.0
2019-08-19 11:05:00,171.06,171.46,170.97,170.99,4214.0,171.06,171.46,170.97,170.99,4214.0
2019-08-19 11:10:00,171.01,171.02,170.76,170.88,5885.0,171.01,171.02,170.76,170.88,5885.0
2019-08-19 11:15:00,170.89,171.18,170.8,170.98,7829.0,170.89,171.18,170.8,170.98,7829.0
2019-08-19 11:20:00,170.98,171.04,170.6,170.91,6543.0,170.98,171.04,170.6,170.91,6543.0
2019-08-19 11:25:00,170.92,171.19,170.86,170.96,7250.0,170.92,171.19,170.86,170.96,7250.0
2019-08-19 11:30:00,170.95,170.99,170.62,170.94,4900.0,170.95,170.99,170.62,170.94,4900.0
2019-08-19 11:35:00,170.89,171.2,170.56,170.62,15635.0,170.89,171.2,170.56,170.62,15635.0
2019-08-19 11:40:00,170.66,170.66,170.33,170.62,7027.0,170.66,170.66,170.33,170.62,7027.0
2019-08-19 11:45:00,170.62,170.88,170.39,170.39,17844.0,170.62,170.88,170.39,170.39,17844.0
2019-08-19 11:50:00,170.37,170.4,169.73,169.78,10600.0,170.37,170.4,169.73,169.78,10600.0
2019-08-19 11:55:00,169.87,169.87,169.2,169.55,16654.0,169.87,169.87,169.2,169.55,16654.0
2019-08-19 12:00:00,169.34,170.0,169.0,169.04,18554.0,169.34,170.0,169.0,169.04,18554.0
2019-08-19 12:05:00,169.06,169.06,168.69,168.7,3056.0,169.06,169.06,168.69,168.7,3056.0
2019-08-19 12:10:00,168.66,168.66,168.39,168.56,11916.0,168.66,168.66,168.39,168.56,11916.0
2019-08-19 12:15:00,168.64,168.8,168.47,168.47,6111.0,168.64,168.8,168.47,168.47,6111.0
2019-08-19 12:20:00,168.49,168.79,168.4,168.74,7303.0,168.49,168.79,168.4,168.74,7303.0
2019-08-19 12:25:00,168.77,168.77,168.19,168.44,10451.0,168.77,168.77,168.19,168.44,10451.0
2019-08-19 12:30:00,168.46,168.72,168.34,168.66,7106.0,168.46,168.72,168.34,168.66,7106.0
2019-08-19 12:35:00,168.75,169.05,168.69,168.78,8228.0,168.75,169.05,168.69,168.78,8228.0
2019-08-19 12:40:00,168.74,168.91,168.73,168.76,3500.0,168.74,168.91,168.73,168.76,3500.0
2019-08-19 12:45:00,168.76,169.02,168.75,168.92,2983.0,168.76,169.02,168.75,168.92,2983.0
2019-08-19 12:50:00,168.92,169.15,168.85,168.87,4325.0,168.92,169.15,168.85,168.87,4325.0
2019-08-19 12:55:00,168.84,168.96,168.83,168.89,2196.0,168.84,168.96,168.83,168.89,2196.0
2019-08-19 13:00:00,168.87,169.24,168.87,169.24,4461.0,168.87,169.24,168.87,169.24,4461.0
2019-08-19 13:05:00,169.3,169.39,169.19,169.34,7452.0,169.3,169.39,169.19,169.34,7452.0
2019-08-19 13:10:00,169.41,169.55,169.26,169.48,3074.0,169.41,169.55,169.26,169.48,3074.0
2019-08-19 13:15:00,169.52,169.62,169.46,169.52,3281.0,169.52,169.62,169.46,169.52,3281.0
2019-08-19 13:20:00,169.61,169.61,169.46,169.5,1686.0,169.61,169.61,169.46,169.5,1686.0
2019-08-19 13:25:00,169.52,169.62,169.36,169.62,2259.0,169.52,169.62,169.36,169.62,2259.0
2019-08-19 13:30:00,169.55,169.61,169.43,169.59,3800.0,169.55,169.61,169.43,169.59,3800.0
2019-08-19 13:35:00,169.55,169.72,169.54,169.63,4165.0,169.55,169.72,169.54,169.63,4165.0
2019-08-19 13:40:00,169.71,169.71,169.51,169.55,2226.0,169.71,169.71,169.51,169.55,2226.0
2019-08-19 13:45:00,169.5,169.54,169.43,169.53,3436.0,169.5,169.54,169.43,169.53,3436.0
2019-08-19 13:50:00,169.56,169.63,169.29,169.31,7500.0,169.56,169.63,169.29,169.31,7500.0
2019-08-19 13:55:00,169.31,169.51,169.15,169.5,5858.0,169.31,169.51,169.15,169.5,5858.0
2019-08-19 14:00:00,169.59,169.73,169.44,169.58,3162.0,169.59,169.73,169.44,169.58,3162.0
2019-08-19 14:05:00,169.62,169.66,169.45,169.47,3306.0,169.62,169.66,169.45,169.47,3306.0
2019-08-19 14:10:00,169.57,169.66,169.43,169.65,3938.0,169.57,169.66,169.43,169.65,3938.0
2019-08-19 14:15:00,169.63,169.69,169.62,169.65,600.0,169.63,169.69,169.62,169.65,600.0
2019-08-19 14:20:00,169.61,169.78,169.59,169.62,3934.0,169.61,169.78,169.59,169.62,3934.0
2019-08-19 14:25:00,169.63,169.74,169.49,169.55,5006.0,169.63,169.74,169.49,169.55,5006.0
2019-08-19 14:30:00,169.5,169.5,169.23,169.23,3444.0,169.5,169.5,169.23,169.23,3444.0
2019-08-19 14:35:00,169.17,169.19,168.99,169.05,5831.0,169.17,169.19,168.99,169.05,5831.0
2019-08-19 14:40:00,169.04,169.13,168.88,169.01,3728.0,169.04,169.13,168.88,169.01,3728.0
2019-08-19 14:45:00,169.02,169.03,168.85,168.93,7755.0,169.02,169.03,168.85,168.93,7755.0
2019-08-19 14:50:00,168.93,168.97,168.71,168.86,9380.0,168.93,168.97,168.71,168.86,9380.0
2019-08-19 14:55:00,168.86,168.86,168.76,168.77,4530.0,168.86,168.86,168.76,168.77,4530.0
2019-08-19 15:00:00,168.81,169.01,168.67,168.67,10546.0,168.81,169.01,168.67,168.67,10546.0
2019-08-19 15:05:00,168.71,168.71,168.65,168.71,3324.0,168.71,168.71,168.65,168.71,3324.0
2019-08-19 15:10:00,168.74,168.87,168.47,168.52,6542.0,168.74,168.87,168.47,168.52,6542.0
2019-08-19 15:15:00,168.5,168.55,168.45,168.52,8677.0,168.5,168.55,168.45,168.52,8677.0
2019-08-19 15:20:00,168.53,168.53,168.42,168.46,8097.0,168.53,168.53,168.42,168.46,8097.0
2019-08-19 15:25:00,168.47,168.55,168.32,168.34,7134.0,168.47,168.55,168.32,168.34,7134.0
2019-08-19 15:30:00,168.3,168.38,168.12,168.33,17479.0,168.3,168.38,168.12,168.33,17479.0
2019-08-19 15:35:00,168.33,168.54,168.32,168.39,14190.0,168.33,168.54,168.32,168.39,14190.0
2019-08-19 15:40:00,168.36,168.42,168.32,168.35,15940.0,168.36,168.42,168.32,168.35,15940.0
2019-08-19 15:45:00,168.35,168.39,168.15,168.29,18657.0,168.35,168.39,168.15,168.29,18657.0
2019-08-19 15:50:00,168.3,168.3,167.97,167.97,32390.0,168.3,168.3,167.97,167.97,32390.0
2019-08-19 15:55:00,167.92,168.03,167.75,167.86,67507.0,167.92,168.03,167.75,167.86,67507.0
2019-08-20 09:30:00,166.0,167.73,165.71,166.2,28118.0,166.0,167.73,165.71,166.2,28118.0
2019-08-20 09:35:00,166.18,167.05,166.0,166.6,33652.0,166.18,167.05,166.0,166.6,33652.0
2019-08-20 09:40:00,166.42,167.41,166.09,167.15,9530.0,166.42,167.41,166.09,167.15,9530.0
2019-08-20 09:45:00,167.15,167.55,166.46,166.46,12402.0,167.15,167.55,166.46,166.46,12402.0
2019-08-20 09:50:00,166.36,166.39,165.29,165.81,16719.0,166.36,166.39,165.29,165.81,16719.0
2019-08-20 09:55:00,165.98,166.3,165.73,166.06,7728.0,165.98,166.3,165.73,166.06,7728.0
2019-08-20 10:00:00,165.89,167.0,165.77,166.78,18306.0,165.89,167.0,165.77,166.78,18306.0
2019-08-20 10:05:00,166.97,167.63,166.83,167.33,27166.0,166.97,167.63,166.83,167.33,27166.0
2019-08-20 10:10:00,167.51,168.1,166.91,167.11,10787.0,167.51,168.1,166.91,167.11,10787.0
2019-08-20 10:15:00,167.25,167.38,167.14,167.19,2113.0,167.25,167.38,167.14,167.19,2113.0
2019-08-20 10:20:00,167.2,167.29,167.1,167.1,7400.0,167.2,167.29,167.1,167.1,7400.0
2019-08-20 10:25:00,167.06,167.2,166.76,167.06,20021.0,167.06,167.2,166.76,167.06,20021.0
2019-08-20 10:30:00,167.02,167.02,166.67,166.67,9724.0,167.02,167.02,166.67,166.67,9724.0
2019-08-20 10:35:00,166.71,166.74,166.45,166.52,17893.0,166.71,166.74,166.45,166.52,17893.0
2019-08-20 10:40:00,166.53,166.92,166.43,166.92,15122.0,166.53,166.92,166.43,166.92,15122.0
2019-08-20 10:45:00,166.92,167.42,166.77,167.23,4600.0,166.92,167.42,166.77,167.23,4600.0
2019-08-20 10:50:00,167.16,167.56,167.11,167.44,3268.0,167.16,167.56,167.11,167.44,3268.0
2019-08-20 10:55:00,167.56,167.82,167.5,167.64,3731.0,167.56,167.82,167.5,167.64,3731.0
2019-08-20 11:00:00,167.67,167.85,167.57,167.84,5757.0,167.67,167.85,167.57,167.84,5757.0
2019-08-20 11:05:00,168.02,168.53,167.76,168.39,14793.0,168.02,168.53,167.76,168.39,14793.0
2019-08-20 11:10:00,168.68,168.83,167.97,168.15,16190.0,168.68,168.83,167.97,168.15,16190.0
2019-08-20 11:15:00,168.19,168.36,167.81,167.81,4500.0,168.19,168.36,167.81,167.81,4500.0
2019-08-20 11:20:00,168.22,168.22,167.87,167.92,1549.0,168.22,168.22,167.87,167.92,1549.0
2019-08-20 11:25:00,167.9,168.11,167.87,168.06,5400.0,167.9,168.11,167.87,168.06,5400.0
2019-08-20 11:30:00,168.05,168.07,167.8,167.95,3101.0,168.05,168.07,167.8,167.95,3101.0
2019-08-20 11:35:00,168.01,168.09,167.92,168.08,8180.0,168.01,168.09,167.92,168.08,8180.0
2019-08-20 11:40:00,168.16,168.22,167.7,167.72,6362.0,168.16,168.22,167.7,167.72,6362.0
2019-08-20 11:45:00,167.68,168.27,167.68,168.14,3796.0,167.68,168.27,167.68,168.14,3796.0
2019-08-20 11:50:00,168.11,168.24,167.96,167.96,2715.0,168.11,168.24,167.96,167.96,2715.0
2019-08-20 11:55:00,168.0,168.06,167.8,167.91,5636.0,168.0,168.06,167.8,167.91,5636.0
2019-08-20 12:00:00,168.01,168.24,167.96,168.13,4923.0,168.01,168.24,167.96,168.13,4923.0
2019-08-20 12:05:00,168.21,168.45,168.14,168.45,1350.0,168.21,168.45,168.14,168.45,1350.0
2019-08-20 12:10:00,168.47,168.61,168.34,168.46,5714.0,168.47,168.61,168.34,168.46,5714.0
2019-08-20 12:15:00,168.55,168.55,168.21,168.22,9836.0,168.55,168.55,168.21,168.22,9836.0
2019-08-20 12:20:00,168.28,168.38,168.1,168.1,8255.0,168.28,168.38,168.1,168.1,8255.0
2019-08-20 12:25:00,168.15,168.37,168.1,168.1,1600.0,168.15,168.37,168.1,168.1,1600.0
2019-08-20 12:30:00,168.03,168.18,167.98,167.98,1500.0,168.03,168.18,167.98,167.98,1500.0
2019-08-20 12:35:00,168.01,168.32,167.91,168.21,16469.0,168.01,168.32,167.91,168.21,16469.0
2019-08-20 12:40:00,168.24,168.42,168.2,168.28,3666.0,168.24,168.42,168.2,168.28,3666.0
2019-08-20 12:45:00,168.31,168.6,168.31,168.6,3758.0,168.31,168.6,168.31,168.6,3758.0
2019-08-20 12:50:00,168.55,168.78,168.54,168.54,4711.0,168.55,168.78,168.54,168.54,4711.0
2019-08-20 12:55:00,168.59,169.14,168.59,169.14,12224.0,168.59,169.14,168.59,169.14,12224.0
2019-08-20 13:00:00,169.08,169.24,169.01,169.23,13078.0,169.08,169.24,169.01,169.23,13078.0
2019-08-20 13:05:00,169.24,169.57,169.18,169.57,5577.0,169.24,169.57,169.18,169.57,5577.0
2019-08-20 13:10:00,169.57,169.82,169.53,169.75,6060.0,169.57,169.82,169.53,169.75,6060.0
2019-08-20 13:15:00,169.71,169.75,169.46,169.46,4731.0,169.71,169.75,169.46,169.46,4731.0
2019-08-20 13:20:00,169.46,169.57,169.42,169.51,4500.0,169.46,169.57,169.42,169.51,4500.0
2019-08-20 13:25:00,169.5,169.74,169.5,169.74,4996.0,169.5,169.74,169.5,169.74,4996.0
2019-08-20 13:30:00,169.78,169.86,169.4,169.4,13976.0,169.78,169.86,169.4,169.4,13976.0
2019-08-20 13:35:00,169.28,169.31,169.11,169.29,2008.0,169.28,169.31,169.11,169.29,2008.0
2019-08-20 13:40:00,169.3,169.58,169.17,169.34,6174.0,169.3,169.58,169.17,169.34,6174.0
2019-08-20 13:45:00,169.23,169.42,169.23,169.42,900.0,169.23,169.42,169.23,169.42,900.0
2019-08-20 13:50:00,169.55,169.55,169.41,169.55,1300.0,169.55,169.55,169.41,169.55,1300.0
2019-08-20 13:55:00,169.47,169.8,169.47,169.8,5310.0,169.47,169.8,169.47,169.8,5310.0
2019-08-20 14:00:00,169.72,169.72,169.4,169.59,7521.0,169.72,169.72,169.4,169.59,7521.0
2019-08-20 14:05:00,169.57,169.66,169.27,169.27,3072.0,169.57,169.66,169.27,169.27,3072.0
2019-08-20 14:10:00,169.34,169.49,169.25,169.36,5960.0,169.34,169.49,169.25,169.36,5960.0
2019-08-20 14:15:00,169.38,169.65,169.35,169.65,2700.0,169.38,169.65,169.35,169.65,2700.0
2019-08-20 14:20:00,169.65,169.9,169.42,169.85,11863.0,169.65,169.9,169.42,169.85,11863.0
2019-08-20 14:25:00,169.82,170.11,169.74,169.84,9634.0,169.82,170.11,169.74,169.84,9634.0
2019-08-20 14:30:00,169.67,169.98,169.64,169.94,1352.0,169.67,169.98,169.64,169.94,1352.0
2019-08-20 14:35:00,169.94,170.04,169.78,169.87,2400.0,169.94,170.04,169.78,169.87,2400.0
2019-08-20 14:40:00,170.0,170.04,169.92,169.97,3513.0,170.0,170.04,169.92,169.97,3513.0
2019-08-20 14:45:00,170.01,170.3,170.01,170.3,4350.0,170.01,170.3,170.01,170.3,4350.0
2019-08-20 14:50:00,170.31,170.32,169.87,170.06,4280.0,170.31,170.32,169.87,170.06,4280.0
2019-08-20 14:55:00,170.12,170.27,170.0,170.0,4600.0,170.12,170.27,170.0,170.0,4600.0
2019-08-20 15:00:00,169.99,170.01,169.76,169.93,7520.0,169.99,170.01,169.76,169.93,7520.0
2019-08-20 15:05:00,169.93,169.99,169.74,169.83,4141.0,169.93,169.99,169.74,169.83,4141.0
2019-08-20 15:10:00,169.79,169.89,169.62,169.74,5072.0,169.79,169.89,169.62,169.74,5072.0
2019-08-20 15:15:00,169.77,169.81,169.6,169.6,3696.0,169.77,169.81,169.6,169.6,3696.0
2019-08-20 15:20:00,169.7,169.86,169.6,169.78,6406.0,169.7,169.86,169.6,169.78,6406.0
2019-08-20 15:25:00,169.8,169.87,169.71,169.81,3700.0,169.8,169.87,169.71,169.81,3700.0
2019-08-20 15:30:00,169.7,169.87,169.6,169.87,6500.0,169.7,169.87,169.6,169.87,6500.0
2019-08-20 15:35:00,169.84,169.85,169.61,169.7,5319.0,169.84,169.85,169.61,169.7,5319.0
2019-08-20 15:40:00,169.7,169.79,169.51,169.6,10448.0,169.7,169.79,169.51,169.6,10448.0
2019-08-20 15:45:00,169.58,169.78,169.58,169.73,9797.0,169.58,169.78,169.58,169.73,9797.0
2019-08-20 15:50:00,169.72,169.72,169.46,169.5,16921.0,169.72,169.72,169.46,169.5,16921.0
2019-08-20 15:55:00,169.44,169.48,168.9,169.02,34467.0,169.44,169.48,168.9,169.02,34467.0
2019-08-21 09:30:00,171.23,171.32,170.34,171.32,9653.0,171.23,171.32,170.34,171.32,9653.0
2019-08-21 09:35:00,171.75,172.47,170.6,170.6,4250.0,171.75,172.47,170.6,170.6,4250.0
2019-08-21 09:40:00,170.35,171.14,170.35,170.63,3000.0,170.35,171.14,170.35,170.63,3000.0
2019-08-21 09:45:00,170.92,171.55,170.88,171.37,3500.0,170.92,171.55,170.88,171.37,3500.0
2019-08-21 09:50:00,171.31,171.9,170.58,170.9,37142.0,171.31,171.9,170.58,170.9,37142.0
2019-08-21 09:55:00,170.95,171.18,170.73,171.02,32445.0,170.95,171.18,170.73,171.02,32445.0
2019-08-21 10:00:00,171.09,171.09,170.6,170.75,23670.0,171.09,171.09,170.6,170.75,23670.0
2019-08-21 10:05:00,170.93,171.17,170.92,171.12,1500.0,170.93,171.17,170.92,171.12,1500.0
2019-08-21 10:10:00,171.1,171.23,170.74,170.8,2974.0,171.1,171.23,170.74,170.8,2974.0
2019-08-21 10:15:00,171.06,171.45,171.01,171.45,1500.0,171.06,171.45,171.01,171.45,1500.0
2019-08-21 10:20:00,171.5,171.98,171.45,171.85,8904.0,171.5,171.98,171.45,171.85,8904.0
2019-08-21 10:25:00,171.96,172.11,171.75,171.82,4863.0,171.96,172.11,171.75,171.82,4863.0
2019-08-21 10:30:00,171.81,171.9,171.77,171.84,1297.0,171.81,171.9,171.77,171.84,1297.0
2019-08-21 10:35:00,171.72,171.73,171.37,171.72,10005.0,171.72,171.73,171.37,171.72,10005.0
2019-08-21 10:40:00,171.65,171.77,171.44,171.47,10900.0,171.65,171.77,171.44,171.47,10900.0
2019-08-21 10:45:00,171.54,172.08,171.53,172.06,10100.0,171.54,172.08,171.53,172.06,10100.0
2019-08-21 10:50:00,171.95,172.06,171.74,172.05,2103.0,171.95,172.06,171.74,172.05,2103.0
2019-08-21 10:55:00,171.88,171.98,171.62,171.78,16392.0,171.88,171.98,171.62,171.78,16392.0
2019-08-21 11:00:00,171.75,171.77,171.4,171.76,4427.0,171.75,171.77,171.4,171.76,4427.0
2019-08-21 11:05:00,171.83,172.03,171.74,172.03,3310.0,171.83,172.03,171.74,172.03,3310.0
2019-08-21 11:10:00,172.04,172.07,171.74,171.74,2250.0,172.04,172.07,171.74,171.74,2250.0
2019-08-21 11:15:00,171.72,171.73,171.54,171.61,3501.0,171.72,171.73,171.54,171.61,3501.0
2019-08-21 11:20:00,171.69,171.83,171.51,171.63,4268.0,171.69,171.83,171.51,171.63,4268.0
2019-08-21 11:25:00,171.63,171.71,171.5,171.71,1752.0,171.63,171.71,171.5,171.71,1752.0
2019-08-21 11:30:00,171.72,171.75,171.52,171.62,7770.0,171.72,171.75,171.52,171.62,7770.0
2019-08-21 11:35:00,171.6,172.35,171.48,171.99,10134.0,171.6,172.35,171.48,171.99,10134.0
2019-08-21 11:40:00,172.14,172.14,171.83,172.07,16762.0,172.14,172.14,171.83,172.07,16762.0
2019-08-21 11:45:00,172.11,172.42,172.02,172.08,9864.0,172.11,172.42,172.02,172.08,9864.0
2019-08-21 11:50:00,172.06,172.06,171.93,172.06,1357.0,172.06,172.06,171.93,172.06,1357.0
2019-08-21 11:55:00,172.1,172.55,172.03,172.34,7349.0,172.1,172.55,172.03,172.34,7349.0
2019-08-21 12:00:00,172.42,172.42,172.16,172.17,2265.0,172.42,172.42,172.16,172.17,2265.0
2019-08-21 12:05:00,172.15,172.19,171.73,171.83,3709.0,172.15,172.19,171.73,171.83,3709.0
2019-08-21 12:10:00,171.78,171.93,171.78,171.93,889.0,171.78,171.93,171.78,171.93,889.0
2019-08-21 12:15:00,171.97,172.07,171.5,171.5,2487.0,171.97,172.07,171.5,171.5,2487.0
2019-08-21 12:20:00,171.5,171.67,171.41,171.66,1981.0,171.5,171.67,171.41,171.66,1981.0
2019-08-21 12:25:00,171.54,171.74,171.48,171.58,22710.0,171.54,171.74,171.48,171.58,22710.0
2019-08-21 12:30:00,171.56,171.64,171.43,171.49,3879.0,171.56,171.64,171.43,171.49,3879.0
2019-08-21 12:35:00,171.61,171.74,171.55,171.56,1101.0,171.61,171.74,171.55,171.56,1101.0
2019-08-21 12:40:00,171.6,171.67,171.44,171.63,29417.0,171.6,171.67,171.44,171.63,29417.0
2019-08-21 12:45:00,171.62,171.78,171.59,171.73,10488.0,171.62,171.78,171.59,171.73,10488.0
2019-08-21 12:50:00,171.72,172.06,171.68,171.74,11323.0,171.72,172.06,171.68,171.74,11323.0
2019-08-21 12:55:00,171.74,171.86,171.59,171.59,1527.0,171.74,171.86,171.59,171.59,1527.0
2019-08-21 13:00:00,171.63,171.7,171.4,171.4,2689.0,171.63,171.7,171.4,171.4,2689.0
2019-08-21 13:05:00,171.46,171.64,171.43,171.43,3000.0,171.46,171.64,171.43,171.43,3000.0
2019-08-21 13:10:00,171.44,171.52,171.36,171.39,2200.0,171.44,171.52,171.36,171.39,2200.0
2019-08-21 13:15:00,171.39,171.39,171.16,171.21,3205.0,171.39,171.39,171.16,171.21,3205.0
2019-08-21 13:20:00,171.22,171.24,170.97,171.12,2900.0,171.22,171.24,170.97,171.12,2900.0
2019-08-21 13:25:00,171.08,171.16,170.95,171.16,7698.0,171.08,171.16,170.95,171.16,7698.0
2019-08-21 13:30:00,171.29,171.33,171.12,171.2,18715.0,171.29,171.33,171.12,171.2,18715.0
2019-08-21 13:35:00,171.21,171.43,171.21,171.26,5974.0,171.21,171.43,171.21,171.26,5974.0
2019-08-21 13:40:00,171.31,171.51,171.25,171.28,6998.0,171.31,171.51,171.25,171.28,6998.0
2019-08-21 13:45:00,171.29,171.66,171.22,171.5,3575.0,171.29,171.66,171.22,171.5,3575.0
2019-08-21 13:50:00,171.5,171.55,171.48,171.5,1707.0,171.5,171.55,171.48,171.5,1707.0
2019-08-21 13:55:00,171.47,171.56,171.37,171.56,1479.0,171.47,171.56,171.37,171.56,1479.0
2019-08-21 14:00:00,171.62,171.88,171.62,171.85,2103.0,171.62,171.88,171.62,171.85,2103.0
2019-08-21 14:05:00,171.92,172.05,171.88,171.92,3000.0,171.92,172.05,171.88,171.92,3000.0
2019-08-21 14:10:00,171.93,172.0,171.76,172.0,2950.0,171.93,172.0,171.76,172.0,2950.0
2019-08-21 14:15:00,172.07,172.56,171.92,172.41,10222.0,172.07,172.56,171.92,172.41,10222.0
2019-08-21 14:20:00,172.49,172.65,172.33,172.49,5169.0,172.49,172.65,172.33,172.49,5169.0
2019-08-21 14:25:00,172.49,172.6,172.44,172.56,8281.0,172.49,172.6,172.44,172.56,8281.0
2019-08-21 14:30:00,172.66,172.66,172.4,172.54,19203.0,172.66,172.66,172.4,172.54,19203.0
2019-08-21 14:35:00,172.55,172.55,172.1,172.3,6624.0,172.55,172.55,172.1,172.3,6624.0
2019-08-21 14:40:00,172.27,172.27,172.06,172.21,2950.0,172.27,172.27,172.06,172.21,2950.0
2019-08-21 14:45:00,172.21,172.3,172.05,172.08,4576.0,172.21,172.3,172.05,172.08,4576.0
2019-08-21 14:50:00,172.14,172.22,171.72,171.97,19800.0,172.14,172.22,171.72,171.97,19800.0
2019-08-21 14:55:00,172.03,172.31,172.02,172.31,4058.0,172.03,172.31,172.02,172.31,4058.0
2019-08-21 15:00:00,172.31,172.39,172.24,172.38,4089.0,172.31,172.39,172.24,172.38,4089.0
2019-08-21 15:05:00,172.3,172.45,172.26,172.42,4800.0,172.3,172.45,172.26,172.42,4800.0
2019-08-21 15:10:00,172.4,172.73,172.4,172.59,4926.0,172.4,172.73,172.4,172.59,4926.0
2019-08-21 15:15:00,172.69,172.74,172.64,172.67,4449.0,172.69,172.74,172.64,172.67,4449.0
2019-08-21 15:20:00,172.68,172.9,172.67,172.77,4100.0,172.68,172.9,172.67,172.77,4100.0
2019-08-21 15:25:00,172.82,172.88,172.65,172.67,6623.0,172.82,172.88,172.65,172.67,6623.0
2019-08-21 15:30:00,172.69,172.71,172.31,172.38,5812.0,172.69,172.71,172.31,172.38,5812.0
2019-08-21 15:35:00,172.39,172.46,172.24,172.39,15354.0,172.39,172.46,172.24,172.39,15354.0
2019-08-21 15:40:00,172.33,172.45,172.25,172.42,10357.0,172.33,172.45,172.25,172.42,10357.0
2019-08-21 15:45:00,172.38,172.56,172.35,172.4,15112.0,172.38,172.56,172.35,172.4,15112.0
2019-08-21 15:50:00,172.42,172.9,172.4,172.6,22132.0,172.42,172.9,172.4,172.6,22132.0
2019-08-21 15:55:00,172.65,172.67,172.29,172.29,53152.0,172.65,172.67,172.29,172.29,53152.0
2019-08-22 09:30:00,172.89,173.76,172.65,173.5,12881.0,172.89,173.76,172.65,173.5,12881.0
2019-08-22 09:35:00,173.53,174.63,173.53,174.02,13271.0,173.53,174.63,173.53,174.02,13271.0
2019-08-22 09:40:00,174.4,174.87,174.4,174.52,4310.0,174.4,174.87,174.4,174.52,4310.0
2019-08-22 09:45:00,174.77,175.98,174.76,175.82,19131.0,174.77,175.98,174.76,175.82,19131.0
2019-08-22 09:50:00,175.8,176.67,175.76,176.43,11973.0,175.8,176.67,175.76,176.43,11973.0
2019-08-22 09:55:00,176.33,176.65,176.02,176.42,14265.0,176.33,176.65,176.02,176.42,14265.0
2019-08-22 10:00:00,176.43,176.43,175.65,175.99,5149.0,176.43,176.43,175.65,175.99,5149.0
2019-08-22 10:05:00,176.11,176.36,175.9,176.36,4671.0,176.11,176.36,175.9,176.36,4671.0
2019-08-22 10:10:00,176.42,176.52,175.9,176.05,13967.0,176.42,176.52,175.9,176.05,13967.0
2019-08-22 10:15:00,176.05,176.16,175.81,175.81,39509.0,176.05,176.16,175.81,175.81,39509.0
2019-08-22 10:20:00,175.72,175.85,175.26,175.44,3125.0,175.72,175.85,175.26,175.44,3125.0
2019-08-22 10:25:00,175.17,175.4,174.8,175.38,9876.0,175.17,175.4,174.8,175.38,9876.0
2019-08-22 10:30:00,175.23,175.36,174.19,174.55,8667.0,175.23,175.36,174.19,174.55,8667.0
2019-08-22 10:35:00,174.32,174.84,174.32,174.68,17363.0,174.32,174.84,174.32,174.68,17363.0
2019-08-22 10:40:00,174.59,174.84,174.45,174.47,1887.0,174.59,174.84,174.45,174.47,1887.0
2019-08-22 10:45:00,174.47,174.9,174.12,174.9,4394.0,174.47,174.9,174.12,174.9,4394.0
2019-08-22 10:50:00,174.91,175.29,174.74,174.98,9789.0,174.91,175.29,174.74,174.98,9789.0
2019-08-22 10:55:00,175.23,175.52,174.88,175.23,8827.0,175.23,175.52,174.88,175.23,8827.0
2019-08-22 11:00:00,175.23,175.47,174.75,174.75,3736.0,175.23,175.47,174.75,174.75,3736.0
2019-08-22 11:05:00,174.82,175.44,174.81,174.96,21179.0,174.82,175.44,174.81,174.96,21179.0
2019-08-22 11:10:00,174.96,175.31,174.62,175.25,34345.0,174.96,175.31,174.62,175.25,34345.0
2019-08-22 11:15:00,175.42,175.99,175.32,175.62,8520.0,175.42,175.99,175.32,175.62,8520.0
2019-08-22 11:20:00,175.53,175.56,175.22,175.48,14920.0,175.53,175.56,175.22,175.48,14920.0
2019-08-22 11:25:00,175.21,175.41,174.93,175.03,44880.0,175.21,175.41,174.93,175.03,44880.0
2019-08-22 11:30:00,175.04,175.69,174.97,175.6,31789.0,175.04,175.69,174.97,175.6,31789.0
2019-08-22 11:35:00,175.61,175.95,175.04,175.13,29001.0,175.61,175.95,175.04,175.13,29001.0
2019-08-22 11:40:00,175.17,175.38,175.01,175.12,31363.0,175.17,175.38,175.01,175.12,31363.0
2019-08-22 11:45:00,175.2,175.2,174.68,174.72,14411.0,175.2,175.2,174.68,174.72,14411.0
2019-08-22 11:50:00,174.81,174.82,174.64,174.8,1725.0,174.81,174.82,174.64,174.8,1725.0
2019-08-22 11:55:00,174.81,174.84,174.65,174.65,707.0,174.81,174.84,174.65,174.65,707.0
2019-08-22 12:00:00,174.6,174.95,174.6,174.89,6626.0,174.6,174.95,174.6,174.89,6626.0
2019-08-22 12:05:00,174.89,175.64,174.78,175.41,16884.0,174.89,175.64,174.78,175.41,16884.0
2019-08-22 12:10:00,175.28,175.99,175.23,175.9,10660.0,175.28,175.99,175.23,175.9,10660.0
2019-08-22 12:15:00,175.87,176.39,175.77,176.36,9124.0,175.87,176.39,175.77,176.36,9124.0
2019-08-22 12:20:00,176.26,176.53,176.14,176.53,3049.0,176.26,176.53,176.14,176.53,3049.0
2019-08-22 12:25:00,176.51,176.9,176.5,176.9,3456.0,176.51,176.9,176.5,176.9,3456.0
2019-08-22 12:30:00,176.81,177.1,176.72,176.87,5522.0,176.81,177.1,176.72,176.87,5522.0
2019-08-22 12:35:00,176.88,177.11,176.78,177.0,4618.0,176.88,177.11,176.78,177.0,4618.0
2019-08-22 12:40:00,177.02,177.4,176.94,177.18,5815.0,177.02,177.4,176.94,177.18,5815.0
2019-08-22 12:45:00,177.19,177.49,176.95,177.16,7769.0,177.19,177.49,176.95,177.16,7769.0
2019-08-22 12:50:00,177.13,177.17,176.97,176.97,3023.0,177.13,177.17,176.97,176.97,3023.0
2019-08-22 12:55:00,176.99,176.99,176.81,176.94,3407.0,176.99,176.99,176.81,176.94,3407.0
2019-08-22 13:00:00,176.9,177.25,176.89,177.25,3526.0,176.9,177.25,176.89,177.25,3526.0
2019-08-22 13:05:00,177.2,177.31,177.14,177.26,5310.0,177.2,177.31,177.14,177.26,5310.0
2019-08-22 13:10:00,177.25,177.25,177.14,177.18,2800.0,177.25,177.25,177.14,177.18,2800.0
2019-08-22 13:15:00,177.21,177.25,177.05,177.25,6294.0,177.21,177.25,177.05,177.25,6294.0
2019-08-22 13:20:00,177.23,177.48,177.14,177.32,6252.0,177.23,177.48,177.14,177.32,6252.0
2019-08-22 13:25:00,177.33,177.59,177.33,177.55,3845.0,177.33,177.59,177.33,177.55,3845.0
2019-08-22 13:30:00,177.54,177.56,177.17,177.17,7774.0,177.54,177.56,177.17,177.17,7774.0
2019-08-22 13:35:00,177.22,177.28,177.13,177.25,3500.0,177.22,177.28,177.13,177.25,3500.0
2019-08-22 13:40:00,177.28,177.46,177.16,177.35,3344.0,177.28,177.46,177.16,177.35,3344.0
2019-08-22 13:45:00,177.34,177.39,177.28,177.34,1700.0,177.34,177.39,177.28,177.34,1700.0
2019-08-22 13:50:00,177.28,177.36,177.27,177.32,4193.0,177.28,177.36,177.27,177.32,4193.0
2019-08-22 13:55:00,177.31,177.31,176.94,177.04,18313.0,177.31,177.31,176.94,177.04,18313.0
2019-08-22 14:00:00,177.1,177.21,177.05,177.09,3949.0,177.1,177.21,177.05,177.09,3949.0
2019-08-22 14:05:00,177.16,177.2,176.83,176.98,4045.0,177.16,177.2,176.83,176.98,4045.0
2019-08-22 14:10:00,176.98,177.05,176.8,177.03,3531.0,176.98,177.05,176.8,177.03,3531.0
2019-08-22 14:15:00,177.03,177.18,177.03,177.04,2610.0,177.03,177.18,177.03,177.04,2610.0
2019-08-22 14:20:00,177.17,177.2,177.09,177.15,4082.0,177.17,177.2,177.09,177.15,4082.0
2019-08-22 14:25:00,177.15,177.26,177.14,177.22,3800.0,177.15,177.26,177.14,177.22,3800.0
2019-08-22 14:30:00,177.17,177.29,177.16,177.29,2200.0,177.17,177.29,177.16,177.29,2200.0
2019-08-22 14:35:00,177.25,177.36,177.22,177.3,4939.0,177.25,177.36,177.22,177.3,4939.0
2019-08-22 14:40:00,177.34,177.35,177.07,177.07,7440.0,177.34,177.35,177.07,177.07,7440.0
2019-08-22 14:45:00,177.19,177.22,176.99,176.99,2300.0,177.19,177.22,176.99,176.99,2300.0
2019-08-22 14:50:00,176.94,177.13,176.94,177.09,3843.0,176.94,177.13,176.94,177.09,3843.0
2019-08-22 14:55:00,177.05,177.22,176.99,177.21,5567.0,177.05,177.22,176.99,177.21,5567.0
2019-08-22 15:00:00,177.24,177.28,176.9,177.05,22569.0,177.24,177.28,176.9,177.05,22569.0
2019-08-22 15:05:00,177.05,177.26,177.01,177.18,38826.0,177.05,177.26,177.01,177.18,38826.0
2019-08-22 15:10:00,177.19,177.19,177.03,177.12,4707.0,177.19,177.19,177.03,177.12,4707.0
2019-08-22 15:15:00,177.12,177.14,176.98,177.02,4020.0,177.12,177.14,176.98,177.02,4020.0
2019-08-22 15:20:00,176.99,177.15,176.97,177.07,11300.0,176.99,177.15,176.97,177.07,11300.0
2019-08-22 15:25:00,177.05,177.2,176.99,177.1,33383.0,177.05,177.2,176.99,177.1,33383.0
2019-08-22 15:30:00,177.08,177.36,177.02,177.26,38992.0,177.08,177.36,177.02,177.26,38992.0
2019-08-22 15:35:00,177.26,178.01,177.24,177.83,32245.0,177.26,178.01,177.24,177.83,32245.0
2019-08-22 15:40:00,177.78,177.85,177.62,177.75,15695.0,177.78,177.85,177.62,177.75,15695.0
2019-08-22 15:45:00,177.78,177.79,177.51,177.57,32783.0,177.78,177.79,177.51,177.57,32783.0
2019-08-22 15:50:00,177.59,177.71,177.45,177.53,60493.0,177.59,177.71,177.45,177.53,60493.0
2019-08-22 15:55:00,177.47,177.5,177.22,177.35,74209.0,177.47,177.5,177.22,177.35,74209.0
2019-08-23 09:30:00,176.1,176.57,174.71,176.43,17150.0,176.1,176.57,174.71,176.43,17150.0
2019-08-23 09:35:00,175.87,175.87,174.36,174.76,19977.0,175.87,175.87,174.36,174.76,19977.0
2019-08-23 09:40:00,174.98,175.72,174.75,175.37,13949.0,174.98,175.72,174.75,175.37,13949.0
2019-08-23 09:45:00,175.57,175.68,174.34,174.34,8746.0,175.57,175.68,174.34,174.34,8746.0
2019-08-23 09:50:00,174.51,175.39,174.1,175.0,9051.0,174.51,175.39,174.1,175.0,9051.0
2019-08-23 09:55:00,175.16,175.72,175.03,175.03,13415.0,175.16,175.72,175.03,175.03,13415.0
2019-08-23 10:00:00,174.95,176.44,174.95,175.7,6380.0,174.95,176.44,174.95,175.7,6380.0
2019-08-23 10:05:00,175.96,176.63,175.78,176.26,10221.0,175.96,176.63,175.78,176.26,10221.0
2019-08-23 10:10:00,176.24,176.45,175.52,176.44,6424.0,176.24,176.45,175.52,176.44,6424.0
2019-08-23 10:15:00,176.3,176.46,175.85,176.02,6300.0,176.3,176.46,175.85,176.02,6300.0
2019-08-23 10:20:00,175.82,176.29,175.59,175.89,6271.0,175.82,176.29,175.59,175.89,6271.0
2019-08-23 10:25:00,175.95,176.23,175.62,176.22,4440.0,175.95,176.23,175.62,176.22,4440.0
2019-08-23 10:30:00,176.13,176.94,175.96,176.94,4901.0,176.13,176.94,175.96,176.94,4901.0
2019-08-23 10:35:00,176.95,177.5,176.58,177.09,11414.0,176.95,177.5,176.58,177.09,11414.0
2019-08-23 10:40:00,177.41,177.41,176.9,176.9,5166.0,177.41,177.41,176.9,176.9,5166.0
2019-08-23 10:45:00,177.0,177.09,176.61,176.89,13140.0,177.0,177.09,176.61,176.89,13140.0
2019-08-23 10:50:00,177.0,177.0,176.58,176.61,10800.0,177.0,177.0,176.58,176.61,10800.0
2019-08-23 10:55:00,176.65,177.01,176.61,176.61,6886.0,176.65,177.01,176.61,176.61,6886.0
2019-08-23 11:00:00,176.37,176.37,175.31,175.88,5856.0,176.37,176.37,175.31,175.88,5856.0
2019-08-23 11:05:00,175.8,176.26,175.03,175.18,6325.0,175.8,176.26,175.03,175.18,6325.0
2019-08-23 11:10:00,175.0,175.06,174.36,174.45,16299.0,175.0,175.06,174.36,174.45,16299.0
2019-08-23 11:15:00,174.45,175.21,174.44,174.69,4900.0,174.45,175.21,174.44,174.69,4900.0
2019-08-23 11:20:00,174.5,174.77,173.51,173.94,7900.0,174.5,174.77,173.51,173.94,7900.0
2019-08-23 11:25:00,174.02,174.07,173.52,173.58,10448.0,174.02,174.07,173.52,173.58,10448.0
2019-08-23 11:30:00,173.58,173.65,173.08,173.39,11212.0,173.58,173.65,173.08,173.39,11212.0
2019-08-23 11:35:00,173.42,173.55,172.59,173.44,13058.0,173.42,173.55,172.59,173.44,13058.0
2019-08-23 11:40:00,173.41,173.56,173.23,173.27,6343.0,173.41,173.56,173.23,173.27,6343.0
2019-08-23 11:45:00,173.45,173.71,173.21,173.53,3615.0,173.45,173.71,173.21,173.53,3615.0
2019-08-23 11:50:00,173.41,173.7,173.1,173.37,11200.0,173.41,173.7,173.1,173.37,11200.0
2019-08-23 11:55:00,173.38,173.53,173.06,173.09,2345.0,173.38,173.53,173.06,173.09,2345.0
2019-08-23 12:00:00,173.09,173.14,172.32,173.06,8063.0,173.09,173.14,172.32,173.06,8063.0
2019-08-23 12:05:00,172.96,173.35,172.83,173.22,3600.0,172.96,173.35,172.83,173.22,3600.0
2019-08-23 12:10:00,173.31,173.71,173.1,173.59,4773.0,173.31,173.71,173.1,173.59,4773.0
2019-08-23 12:15:00,173.63,174.22,173.63,173.97,3415.0,173.63,174.22,173.63,173.97,3415.0
2019-08-23 12:20:00,173.96,174.01,173.59,173.86,5764.0,173.96,174.01,173.59,173.86,5764.0
2019-08-23 12:25:00,173.87,173.92,173.54,173.58,4398.0,173.87,173.92,173.54,173.58,4398.0
2019-08-23 12:30:00,173.65,174.22,173.45,174.22,3704.0,173.65,174.22,173.45,174.22,3704.0
2019-08-23 12:35:00,174.17,174.42,174.13,174.21,5596.0,174.17,174.42,174.13,174.21,5596.0
2019-08-23 12:40:00,174.27,174.3,174.09,174.19,4400.0,174.27,174.3,174.09,174.19,4400.0
2019-08-23 12:45:00,174.16,174.38,174.1,174.16,4029.0,174.16,174.38,174.1,174.16,4029.0
2019-08-23 12:50:00,174.28,174.34,174.06,174.17,3998.0,174.28,174.34,174.06,174.17,3998.0
2019-08-23 12:55:00,174.26,174.29,174.11,174.29,2900.0,174.26,174.29,174.11,174.29,2900.0
2019-08-23 13:00:00,174.24,174.24,173.67,173.67,7722.0,174.24,174.24,173.67,173.67,7722.0
2019-08-23 13:05:00,173.77,173.95,173.67,173.95,2150.0,173.77,173.95,173.67,173.95,2150.0
2019-08-23 13:10:00,173.99,174.16,173.9,173.9,5400.0,173.99,174.16,173.9,173.9,5400.0
2019-08-23 13:15:00,173.92,173.93,173.43,173.47,3200.0,173.92,173.93,173.43,173.47,3200.0
2019-08-23 13:20:00,173.52,173.57,173.39,173.56,21400.0,173.52,173.57,173.39,173.56,21400.0
2019-08-23 13:25:00,173.56,173.98,173.56,173.75,5759.0,173.56,173.98,173.56,173.75,5759.0
2019-08-23 13:30:00,173.74,174.2,173.72,174.09,7228.0,173.74,174.2,173.72,174.09,7228.0
2019-08-23 13:35:00,174.14,174.58,174.11,174.56,5111.0,174.14,174.58,174.11,174.56,5111.0
2019-08-23 13:40:00,174.54,174.82,174.42,174.72,5549.0,174.54,174.82,174.42,174.72,5549.0
2019-08-23 13:45:00,174.65,174.68,174.09,174.17,10076.0,174.65,174.68,174.09,174.17,10076.0
2019-08-23 13:50:00,174.16,174.74,174.14,174.62,6534.0,174.16,174.74,174.14,174.62,6534.0
2019-08-23 13:55:00,174.62,174.64,174.33,174.56,3910.0,174.62,174.64,174.33,174.56,3910.0
2019-08-23 14:00:00,174.54,174.54,173.91,173.91,6217.0,174.54,174.54,173.91,173.91,6217.0
2019-08-23 14:05:00,173.86,174.08,173.64,173.64,5965.0,173.86,174.08,173.64,173.64,5965.0
2019-08-23 14:10:00,173.51,173.83,173.51,173.64,4226.0,173.51,173.83,173.51,173.64,4226.0
2019-08-23 14:15:00,173.65,173.7,173.53,173.54,3618.0,173.65,173.7,173.53,173.54,3618.0
2019-08-23 14:20:00,173.62,173.67,173.47,173.52,5000.0,173.62,173.67,173.47,173.52,5000.0
2019-08-23 14:25:00,173.53,173.6,173.08,173.08,6200.0,173.53,173.6,173.08,173.08,6200.0
2019-08-23 14:30:00,173.12,173.42,173.11,173.35,5200.0,173.12,173.42,173.11,173.35,5200.0
2019-08-23 14:35:00,173.33,173.44,173.15,173.17,4552.0,173.33,173.44,173.15,173.17,4552.0
2019-08-23 14:40:00,173.18,173.38,173.01,173.3,5185.0,173.18,173.38,173.01,173.3,5185.0
2019-08-23 14:45:00,173.31,173.31,172.8,172.8,10236.0,173.31,173.31,172.8,172.8,10236.0
2019-08-23 14:50:00,172.86,173.13,172.86,172.95,4400.0,172.86,173.13,172.86,172.95,4400.0
2019-08-23 14:55:00,172.94,173.73,172.93,173.66,5336.0,172.94,173.73,172.93,173.66,5336.0
2019-08-23 15:00:00,173.64,173.66,173.47,173.58,4655.0,173.64,173.66,173.47,173.58,4655.0
2019-08-23 15:05:00,173.61,174.11,173.61,173.75,5400.0,173.61,174.11,173.61,173.75,5400.0
2019-08-23 15:10:00,173.82,173.82,173.47,173.48,4490.0,173.82,173.82,173.47,173.48,4490.0
2019-08-23 15:15:00,173.54,173.83,173.53,173.62,5100.0,173.54,173.83,173.53,173.62,5100.0
2019-08-23 15:20:00,173.64,173.71,173.45,173.56,9486.0,173.64,173.71,173.45,173.56,9486.0
2019-08-23 15:25:00,173.56,173.61,173.41,173.57,9379.0,173.56,173.61,173.41,173.57,9379.0
2019-08-23 15:30:00,173.55,173.65,173.42,173.5,16169.0,173.55,173.65,173.42,173.5,16169.0
2019-08-23 15:35:00,173.49,173.69,173.47,173.69,19896.0,173.49,173.69,173.47,173.69,19896.0
2019-08-23 15:40:00,173.69,173.88,173.6,173.81,17286.0,173.69,173.88,173.6,173.81,17286.0
2019-08-23 15:45:00,173.83,174.69,173.83,174.33,38923.0,173.83,174.69,173.83,174.33,38923.0
2019-08-23 15:50:00,174.49,174.72,173.51,173.69,51878.0,174.49,174.72,173.51,173.69,51878.0
2019-08-23 15:55:00,173.74,174.35,173.51,173.98,91172.0,173.74,174.35,173.51,173.98,91172.0
2019-08-26 09:30:00,174.94,176.0,174.8,175.86,18440.0,174.94,176.0,174.8,175.86,18440.0
2019-08-26 09:35:00,175.76,175.77,174.01,174.6,16697.0,175.76,175.77,174.01,174.6,16697.0
2019-08-26 09:40:00,174.72,175.04,174.2,174.74,16685.0,174.72,175.04,174.2,174.74,16685.0
2019-08-26 09:45:00,174.46,174.46,173.23,173.47,7100.0,174.46,174.46,173.23,173.47,7100.0
2019-08-26 09:50:00,173.64,174.14,173.64,174.07,2700.0,173.64,174.14,173.64,174.07,2700.0
2019-08-26 09:55:00,173.91,175.16,173.45,175.16,12780.0,173.91,175.16,173.45,175.16,12780.0
2019-08-26 10:00:00,175.05,175.05,173.98,174.07,4550.0,175.05,175.05,173.98,174.07,4550.0
2019-08-26 10:05:00,174.07,174.1,173.67,173.67,3024.0,174.07,174.1,173.67,173.67,3024.0
2019-08-26 10:10:00,173.52,173.84,173.46,173.8,8863.0,173.52,173.84,173.46,173.8,8863.0
2019-08-26 10:15:00,173.76,174.05,173.66,174.05,6335.0,173.76,174.05,173.66,174.05,6335.0
2019-08-26 10:20:00,174.06,174.35,174.06,174.35,4401.0,174.06,174.35,174.06,174.35,4401.0
2019-08-26 10:25:00,174.23,174.27,173.37,173.37,10532.0,174.23,174.27,173.37,173.37,10532.0
2019-08-26 10:30:00,173.47,173.48,172.92,173.27,6925.0,173.47,173.48,172.92,173.27,6925.0
2019-08-26 10:35:00,173.38,173.53,173.11,173.48,5198.0,173.38,173.53,173.11,173.48,5198.0
2019-08-26 10:40:00,173.36,173.61,173.22,173.44,10817.0,173.36,173.61,173.22,173.44,10817.0
2019-08-26 10:45:00,173.44,173.47,172.96,173.37,8783.0,173.44,173.47,172.96,173.37,8783.0
2019-08-26 10:50:00,173.28,173.29,172.95,173.07,5864.0,173.28,173.29,172.95,173.07,5864.0
2019-08-26 10:55:00,173.04,173.05,172.02,172.02,4414.0,173.04,173.05,172.02,172.02,4414.0
2019-08-26 11:00:00,172.06,172.21,171.74,171.81,5608.0,172.06,172.21,171.74,171.81,5608.0
2019-08-26 11:05:00,171.8,172.07,171.57,172.07,5815.0,171.8,172.07,171.57,172.07,5815.0
2019-08-26 11:10:00,171.99,172.57,171.79,172.42,7309.0,171.99,172.57,171.79,172.42,7309.0
2019-08-26 11:15:00,172.43,172.6,172.37,172.39,2512.0,172.43,172.6,172.37,172.39,2512.0
2019-08-26 11:20:00,172.32,172.87,172.3,172.87,4237.0,172.32,172.87,172.3,172.87,4237.0
2019-08-26 11:25:00,172.86,173.23,172.71,173.23,8315.0,172.86,173.23,172.71,173.23,8315.0
2019-08-26 11:30:00,173.22,173.7,173.12,173.64,7102.0,173.22,173.7,173.12,173.64,7102.0
2019-08-26 11:35:00,173.66,173.66,173.21,173.34,10982.0,173.66,173.66,173.21,173.34,10982.0
2019-08-26 11:40:00,173.42,173.42,173.1,173.24,7094.0,173.42,173.42,173.1,173.24,7094.0
2019-08-26 11:45:00,173.26,173.37,173.1,173.26,5533.0,173.26,173.37,173.1,173.26,5533.0
2019-08-26 11:50:00,173.16,173.21,173.01,173.17,5015.0,173.16,173.21,173.01,173.17,5015.0
2019-08-26 11:55:00,173.16,173.29,173.15,173.21,1001.0,173.16,173.29,173.15,173.21,1001.0
2019-08-26 12:00:00,173.22,173.27,173.04,173.09,4217.0,173.22,173.27,173.04,173.09,4217.0
2019-08-26 12:05:00,173.17,173.43,173.14,173.39,5604.0,173.17,173.43,173.14,173.39,5604.0
2019-08-26 12:10:00,173.47,173.66,173.47,173.55,4347.0,173.47,173.66,173.47,173.55,4347.0
2019-08-26 12:15:00,173.41,173.5,173.35,173.39,2973.0,173.41,173.5,173.35,173.39,2973.0
2019-08-26 12:20:00,173.43,173.87,173.43,173.87,1479.0,173.43,173.87,173.43,173.87,1479.0
2019-08-26 12:25:00,174.0,174.0,173.63,173.63,2930.0,174.0,174.0,173.63,173.63,2930.0
2019-08-26 12:30:00,173.48,173.68,173.48,173.68,1222.0,173.48,173.68,173.48,173.68,1222.0
2019-08-26 12:35:00,173.59,173.73,173.59,173.67,1199.0,173.59,173.73,173.59,173.67,1199.0
2019-08-26 12:40:00,173.66,173.82,173.65,173.69,3634.0,173.66,173.82,173.65,173.69,3634.0
2019-08-26 12:45:00,173.74,173.96,173.68,173.96,3276.0,173.74,173.96,173.68,173.96,3276.0
2019-08-26 12:50:00,173.97,174.03,173.66,173.93,5514.0,173.97,174.03,173.66,173.93,5514.0
2019-08-26 12:55:00,173.9,173.92,173.84,173.84,3205.0,173.9,173.92,173.84,173.84,3205.0
2019-08-26 13:00:00,173.81,173.91,173.81,173.88,2529.0,173.81,173.91,173.81,173.88,2529.0
2019-08-26 13:05:00,173.86,173.91,173.74,173.91,1777.0,173.86,173.91,173.74,173.91,1777.0
2019-08-26 13:10:00,173.84,173.85,173.77,173.78,1059.0,173.84,173.85,173.77,173.78,1059.0
2019-08-26 13:15:00,173.71,173.71,173.56,173.68,747.0,173.71,173.71,173.56,173.68,747.0
2019-08-26 13:20:00,173.66,173.73,173.4,173.47,2651.0,173.66,173.73,173.4,173.47,2651.0
2019-08-26 13:25:00,173.43,173.61,173.37,173.44,4808.0,173.43,173.61,173.37,173.44,4808.0
2019-08-26 13:30:00,173.54,173.56,173.26,173.41,4873.0,173.54,173.56,173.26,173.41,4873.0
2019-08-26 13:35:00,173.51,173.57,173.37,173.42,4680.0,173.51,173.57,173.37,173.42,4680.0
2019-08-26 13:40:00,173.5,173.83,173.5,173.68,3062.0,173.5,173.83,173.5,173.68,3062.0
2019-08-26 13:45:00,173.72,173.83,173.63,173.71,5722.0,173.72,173.83,173.63,173.71,5722.0
2019-08-26 13:50:00,173.75,173.82,173.75,173.77,1625.0,173.75,173.82,173.75,173.77,1625.0
2019-08-26 13:55:00,173.77,173.77,173.61,173.77,3344.0,173.77,173.77,173.61,173.77,3344.0
2019-08-26 14:00:00,173.78,173.82,173.66,173.67,6350.0,173.78,173.82,173.66,173.67,6350.0
2019-08-26 14:05:00,173.68,173.74,173.62,173.7,3235.0,173.68,173.74,173.62,173.7,3235.0
2019-08-26 14:10:00,173.7,173.73,173.44,173.45,7662.0,173.7,173.73,173.44,173.45,7662.0
2019-08-26 14:15:00,173.52,173.71,173.52,173.64,4642.0,173.52,173.71,173.52,173.64,4642.0
2019-08-26 14:20:00,173.59,173.66,173.49,173.63,1988.0,173.59,173.66,173.49,173.63,1988.0
2019-08-26 14:25:00,173.57,173.57,173.4,173.43,4487.0,173.57,173.57,173.4,173.43,4487.0
2019-08-26 14:30:00,173.51,173.69,173.36,173.55,3944.0,173.51,173.69,173.36,173.55,3944.0
2019-08-26 14:35:00,173.46,173.53,173.41,173.41,1089.0,173.46,173.53,173.41,173.41,1089.0
2019-08-26 14:40:00,173.4,173.5,173.36,173.47,6791.0,173.4,173.5,173.36,173.47,6791.0
2019-08-26 14:45:00,173.44,173.51,173.31,173.31,2593.0,173.44,173.51,173.31,173.31,2593.0
2019-08-26 14:50:00,173.31,173.47,173.31,173.44,4194.0,173.31,173.47,173.31,173.44,4194.0
2019-08-26 14:55:00,173.39,173.53,173.31,173.51,6306.0,173.39,173.53,173.31,173.51,6306.0
2019-08-26 15:00:00,173.58,173.79,173.56,173.67,3145.0,173.58,173.79,173.56,173.67,3145.0
2019-08-26 15:05:00,173.76,173.81,173.65,173.74,2814.0,173.76,173.81,173.65,173.74,2814.0
2019-08-26 15:10:00,173.74,174.18,173.74,174.17,4318.0,173.74,174.18,173.74,174.17,4318.0
2019-08-26 15:15:00,174.13,174.23,174.1,174.1,1538.0,174.13,174.23,174.1,174.1,1538.0
2019-08-26 15:20:00,174.01,174.12,173.63,173.75,10706.0,174.01,174.12,173.63,173.75,10706.0
2019-08-26 15:25:00,173.75,173.85,173.45,173.52,12573.0,173.75,173.85,173.45,173.52,12573.0
2019-08-26 15:30:00,173.46,173.8,173.35,173.79,9400.0,173.46,173.8,173.35,173.79,9400.0
2019-08-26 15:35:00,173.71,173.92,173.68,173.76,9480.0,173.71,173.92,173.68,173.76,9480.0
2019-08-26 15:40:00,173.76,173.86,173.65,173.71,15380.0,173.76,173.86,173.65,173.71,15380.0
2019-08-26 15:45:00,173.7,173.9,173.61,173.83,20822.0,173.7,173.9,173.61,173.83,20822.0
2019-08-26 15:50:00,173.84,174.03,173.6,173.91,18620.0,173.84,174.03,173.6,173.91,18620.0
2019-08-26 15:55:00,173.9,174.0,173.64,174.0,26026.0,173.9,174.0,173.64,174.0,26026.0
2019-08-27 09:30:00,175.26,175.86,174.63,175.39,9027.0,175.26,175.86,174.63,175.39,9027.0
2019-08-27 09:35:00,174.63,175.07,174.58,174.85,3336.0,174.63,175.07,174.58,174.85,3336.0
2019-08-27 09:40:00,174.73,174.73,173.6,173.61,9433.0,174.73,174.73,173.6,173.61,9433.0
2019-08-27 09:45:00,173.81,174.64,173.64,174.62,7829.0,173.81,174.64,173.64,174.62,7829.0
2019-08-27 09:50:00,174.6,174.85,174.34,174.62,14770.0,174.6,174.85,174.34,174.62,14770.0
2019-08-27 09:55:00,174.73,175.01,174.26,174.34,3092.0,174.73,175.01,174.26,174.34,3092.0
2019-08-27 10:00:00,174.13,174.42,174.0,174.0,8706.0,174.13,174.42,174.0,174.0,8706.0
2019-08-27 10:05:00,174.08,175.19,174.04,174.97,17297.0,174.08,175.19,174.04,174.97,17297.0
2019-08-27 10:10:00,174.84,174.96,174.35,174.35,4170.0,174.84,174.96,174.35,174.35,4170.0
2019-08-27 10:15:00,174.46,175.0,174.29,174.76,5373.0,174.46,175.0,174.29,174.76,5373.0
2019-08-27 10:20:00,174.75,174.77,174.21,174.21,5863.0,174.75,174.77,174.21,174.21,5863.0
2019-08-27 10:25:00,174.31,174.31,174.05,174.1,3414.0,174.31,174.31,174.05,174.1,3414.0
2019-08-27 10:30:00,174.11,174.71,174.03,174.66,5030.0,174.11,174.71,174.03,174.66,5030.0
2019-08-27 10:35:00,174.65,174.92,174.57,174.6,5341.0,174.65,174.92,174.57,174.6,5341.0
2019-08-27 10:40:00,174.68,174.76,174.03,174.39,6127.0,174.68,174.76,174.03,174.39,6127.0
2019-08-27 10:45:00,174.4,174.63,174.03,174.14,5330.0,174.4,174.63,174.03,174.14,5330.0
2019-08-27 10:50:00,174.03,174.24,173.92,174.11,4030.0,174.03,174.24,173.92,174.11,4030.0
2019-08-27 10:55:00,174.05,174.26,173.75,174.12,7607.0,174.05,174.26,173.75,174.12,7607.0
2019-08-27 11:00:00,173.97,174.13,173.22,173.58,7550.0,173.97,174.13,173.22,173.58,7550.0
2019-08-27 11:05:00,173.58,173.66,173.16,173.17,4100.0,173.58,173.66,173.16,173.17,4100.0
2019-08-27 11:10:00,173.18,173.28,172.72,172.82,3059.0,173.18,173.28,172.72,172.82,3059.0
2019-08-27 11:15:00,172.85,172.85,172.25,172.25,3395.0,172.85,172.85,172.25,172.25,3395.0
2019-08-27 11:20:00,172.23,172.49,172.13,172.4,7270.0,172.23,172.49,172.13,172.4,7270.0
2019-08-27 11:25:00,172.58,172.66,172.48,172.48,1000.0,172.58,172.66,172.48,172.48,1000.0
2019-08-27 11:30:00,172.49,172.92,172.49,172.72,4400.0,172.49,172.92,172.49,172.72,4400.0
2019-08-27 11:35:00,172.8,172.96,172.57,172.95,2759.0,172.8,172.96,172.57,172.95,2759.0
2019-08-27 11:40:00,173.02,173.02,172.75,172.83,4280.0,173.02,173.02,172.75,172.83,4280.0
2019-08-27 11:45:00,172.85,172.92,172.64,172.66,4300.0,172.85,172.92,172.64,172.66,4300.0
2019-08-27 11:50:00,172.6,172.73,172.48,172.73,4200.0,172.6,172.73,172.48,172.73,4200.0
2019-08-27 11:55:00,172.69,172.76,172.17,172.18,3262.0,172.69,172.76,172.17,172.18,3262.0
2019-08-27 12:00:00,172.26,172.38,171.98,171.99,7476.0,172.26,172.38,171.98,171.99,7476.0
2019-08-27 12:05:00,171.97,172.28,171.92,172.16,5876.0,171.97,172.28,171.92,172.16,5876.0
2019-08-27 12:10:00,172.06,172.2,172.01,172.2,4777.0,172.06,172.2,172.01,172.2,4777.0
2019-08-27 12:15:00,172.14,172.19,171.69,171.85,10110.0,172.14,172.19,171.69,171.85,10110.0
2019-08-27 12:20:00,171.86,171.96,171.74,171.89,2555.0,171.86,171.96,171.74,171.89,2555.0
2019-08-27 12:25:00,171.82,172.0,171.82,171.95,2194.0,171.82,172.0,171.82,171.95,2194.0
2019-08-27 12:30:00,171.89,172.17,171.8,171.82,2546.0,171.89,172.17,171.8,171.82,2546.0
2019-08-27 12:35:00,171.9,171.92,171.68,171.73,2702.0,171.9,171.92,171.68,171.73,2702.0
2019-08-27 12:40:00,171.67,171.75,171.5,171.71,7499.0,171.67,171.75,171.5,171.71,7499.0
2019-08-27 12:45:00,171.74,171.91,171.73,171.91,3000.0,171.74,171.91,171.73,171.91,3000.0
2019-08-27 12:50:00,171.9,171.9,171.27,171.42,12493.0,171.9,171.9,171.27,171.42,12493.0
2019-08-27 12:55:00,171.47,171.6,171.29,171.5,7472.0,171.47,171.6,171.29,171.5,7472.0
2019-08-27 13:00:00,171.43,171.59,171.34,171.59,4100.0,171.43,171.59,171.34,171.59,4100.0
2019-08-27 13:05:00,171.66,172.01,171.66,172.01,4441.0,171.66,172.01,171.66,172.01,4441.0
2019-08-27 13:10:00,172.0,172.28,172.0,172.22,2469.0,172.0,172.28,172.0,172.22,2469.0
2019-08-27 13:15:00,172.2,172.33,172.11,172.25,5400.0,172.2,172.33,172.11,172.25,5400.0
2019-08-27 13:20:00,172.22,172.34,172.21,172.34,1000.0,172.22,172.34,172.21,172.34,1000.0
2019-08-27 13:25:00,172.41,172.56,172.41,172.47,3100.0,172.41,172.56,172.41,172.47,3100.0
2019-08-27 13:30:00,172.47,172.52,172.34,172.43,3412.0,172.47,172.52,172.34,172.43,3412.0
2019-08-27 13:35:00,172.45,172.9,172.42,172.76,3556.0,172.45,172.9,172.42,172.76,3556.0
2019-08-27 13:40:00,172.82,173.03,172.82,172.9,3190.0,172.82,173.03,172.82,172.9,3190.0
2019-08-27 13:45:00,172.88,173.0,172.81,172.81,2603.0,172.88,173.0,172.81,172.81,2603.0
2019-08-27 13:50:00,172.78,172.79,172.52,172.52,2700.0,172.78,172.79,172.52,172.52,2700.0
2019-08-27 13:55:00,172.5,172.71,172.42,172.63,2938.0,172.5,172.71,172.42,172.63,2938.0
2019-08-27 14:00:00,172.6,172.79,172.56,172.66,3204.0,172.6,172.79,172.56,172.66,3204.0
2019-08-27 14:05:00,172.6,172.64,172.42,172.51,8480.0,172.6,172.64,172.42,172.51,8480.0
2019-08-27 14:10:00,172.51,172.51,172.18,172.27,8445.0,172.51,172.51,172.18,172.27,8445.0
2019-08-27 14:15:00,172.27,172.27,171.79,171.82,17522.0,172.27,172.27,171.79,171.82,17522.0
2019-08-27 14:20:00,171.83,171.88,171.66,171.69,9730.0,171.83,171.88,171.66,171.69,9730.0
2019-08-27 14:25:00,171.76,171.76,171.62,171.72,1903.0,171.76,171.76,171.62,171.72,1903.0
2019-08-27 14:30:00,171.67,171.71,171.52,171.61,5121.0,171.67,171.71,171.52,171.61,5121.0
2019-08-27 14:35:00,171.56,171.57,171.43,171.5,3800.0,171.56,171.57,171.43,171.5,3800.0
2019-08-27 14:40:00,171.55,171.62,171.34,171.49,5756.0,171.55,171.62,171.34,171.49,5756.0
2019-08-27 14:45:00,171.45,171.54,171.36,171.48,5500.0,171.45,171.54,171.36,171.48,5500.0
2019-08-27 14:50:00,171.47,171.58,170.66,170.66,33621.0,171.47,171.58,170.66,170.66,33621.0
2019-08-27 14:55:00,170.62,171.13,170.42,170.63,32960.0,170.62,171.13,170.42,170.63,32960.0
2019-08-27 15:00:00,170.75,171.32,170.63,171.28,16225.0,170.75,171.32,170.63,171.28,16225.0
2019-08-27 15:05:00,171.36,171.56,171.28,171.35,13375.0,171.36,171.56,171.28,171.35,13375.0
2019-08-27 15:10:00,171.39,171.45,171.0,171.2,32141.0,171.39,171.45,171.0,171.2,32141.0
2019-08-27 15:15:00,171.15,171.15,170.82,171.05,5835.0,171.15,171.15,170.82,171.05,5835.0
2019-08-27 15:20:00,171.03,171.11,170.91,171.09,6634.0,171.03,171.11,170.91,171.09,6634.0
2019-08-27 15:25:00,171.02,171.12,170.87,170.91,6479.0,171.02,171.12,170.87,170.91,6479.0
2019-08-27 15:30:00,170.91,170.93,170.74,170.93,9952.0,170.91,170.93,170.74,170.93,9952.0
2019-08-27 15:35:00,170.95,171.17,170.79,171.14,12163.0,170.95,171.17,170.79,171.14,12163.0
2019-08-27 15:40:00,171.15,171.43,171.09,171.12,13006.0,171.15,171.43,171.09,171.12,13006.0
2019-08-27 15:45:00,171.16,171.31,170.93,171.18,17643.0,171.16,171.31,170.93,171.18,17643.0
2019-08-27 15:50:00,171.15,171.15,170.68,170.79,16250.0,171.15,171.15,170.68,170.79,16250.0
2019-08-27 15:55:00,170.79,171.16,170.36,170.4,82985.0,170.79,171.16,170.36,170.4,82985.0
2019-08-28 09:30:00,170.0,170.16,169.6,169.83,10250.0,170.0,170.16,169.6,169.83,10250.0
2019-08-28 09:35:00,170.03,171.15,169.85,170.99,12576.0,170.03,171.15,169.85,170.99,12576.0
2019-08-28 09:40:00,171.3,171.31,170.35,170.82,4877.0,171.3,171.31,170.35,170.82,4877.0
2019-08-28 09:45:00,170.81,171.63,170.37,171.1,13896.0,170.81,171.63,170.37,171.1,13896.0
2019-08-28 09:50:00,171.13,171.6,170.52,171.41,9528.0,171.13,171.6,170.52,171.41,9528.0
2019-08-28 09:55:00,171.5,171.55,171.08,171.19,14837.0,171.5,171.55,171.08,171.19,14837.0
2019-08-28 10:00:00,171.0,171.0,170.53,170.82,11284.0,171.0,171.0,170.53,170.82,11284.0
2019-08-28 10:05:00,170.86,171.48,170.72,171.35,5750.0,170.86,171.48,170.72,171.35,5750.0
2019-08-28 10:10:00,171.41,171.69,171.19,171.41,13805.0,171.41,171.69,171.19,171.41,13805.0
2019-08-28 10:15:00,171.46,171.88,171.37,171.39,7863.0,171.46,171.88,171.37,171.39,7863.0
2019-08-28 10:20:00,171.51,171.78,171.22,171.55,12429.0,171.51,171.78,171.22,171.55,12429.0
2019-08-28 10:25:00,171.54,171.88,171.5,171.88,14544.0,171.54,171.88,171.5,171.88,14544.0
2019-08-28 10:30:00,171.85,172.55,171.85,172.48,34092.0,171.85,172.55,171.85,172.48,34092.0
2019-08-28 10:35:00,172.41,173.05,172.34,172.44,22075.0,172.41,173.05,172.34,172.44,22075.0
2019-08-28 10:40:00,172.63,172.8,172.53,172.8,11624.0,172.63,172.8,172.53,172.8,11624.0
2019-08-28 10:45:00,172.72,173.62,172.71,173.25,21566.0,172.72,173.62,172.71,173.25,21566.0
2019-08-28 10:50:00,173.37,173.44,172.84,172.84,10776.0,173.37,173.44,172.84,172.84,10776.0
2019-08-28 10:55:00,172.95,173.19,172.84,172.84,5020.0,172.95,173.19,172.84,172.84,5020.0
2019-08-28 11:00:00,172.74,172.94,172.43,172.46,17596.0,172.74,172.94,172.43,172.46,17596.0
2019-08-28 11:05:00,172.46,172.64,172.42,172.63,13353.0,172.46,172.64,172.42,172.63,13353.0
2019-08-28 11:10:00,172.74,172.82,172.5,172.69,9310.0,172.74,172.82,172.5,172.69,9310.0
2019-08-28 11:15:00,172.78,172.84,172.43,172.54,7020.0,172.78,172.84,172.43,172.54,7020.0
2019-08-28 11:20:00,172.55,172.89,172.48,172.66,5988.0,172.55,172.89,172.48,172.66,5988.0
2019-08-28 11:25:00,172.7,173.17,172.62,173.17,14529.0,172.7,173.17,172.62,173.17,14529.0
2019-08-28 11:30:00,173.22,173.45,172.98,173.36,9400.0,173.22,173.45,172.98,173.36,9400.0
2019-08-28 11:35:00,173.27,173.67,173.07,173.35,13160.0,173.27,173.67,173.07,173.35,13160.0
2019-08-28 11:40:00,173.42,173.78,173.41,173.68,4621.0,173.42,173.78,173.41,173.68,4621.0
2019-08-28 11:45:00,173.68,173.71,173.53,173.53,6160.0,173.68,173.71,173.53,173.53,6160.0
2019-08-28 11:50:00,173.6,173.99,173.56,173.86,6135.0,173.6,173.99,173.56,173.86,6135.0
2019-08-28 11:55:00,173.89,173.89,173.55,173.56,4565.0,173.89,173.89,173.55,173.56,4565.0
2019-08-28 12:00:00,173.54,173.63,173.23,173.36,6488.0,173.54,173.63,173.23,173.36,6488.0
2019-08-28 12:05:00,173.33,173.38,173.11,173.11,6466.0,173.33,173.38,173.11,173.11,6466.0
2019-08-28 12:10:00,173.23,173.44,173.19,173.42,3324.0,173.23,173.44,173.19,173.42,3324.0
2019-08-28 12:15:00,173.38,173.46,173.09,173.43,6962.0,173.38,173.46,173.09,173.43,6962.0
2019-08-28 12:20:00,173.4,173.44,173.0,173.01,13572.0,173.4,173.44,173.0,173.01,13572.0
2019-08-28 12:25:00,173.07,173.16,172.93,173.16,7158.0,173.07,173.16,172.93,173.16,7158.0
2019-08-28 12:30:00,173.16,173.24,173.1,173.13,8204.0,173.16,173.24,173.1,173.13,8204.0
2019-08-28 12:35:00,173.07,173.09,172.82,172.85,15463.0,173.07,173.09,172.82,172.85,15463.0
2019-08-28 12:40:00,172.86,173.14,172.76,172.89,10958.0,172.86,173.14,172.76,172.89,10958.0
2019-08-28 12:45:00,172.82,173.12,172.81,173.0,10180.0,172.82,173.12,172.81,173.0,10180.0
2019-08-28 12:50:00,173.03,173.09,172.86,173.09,11280.0,173.03,173.09,172.86,173.09,11280.0
2019-08-28 12:55:00,173.05,173.22,173.05,173.11,9225.0,173.05,173.22,173.05,173.11,9225.0
2019-08-28 13:00:00,173.08,173.11,172.98,172.98,5275.0,173.08,173.11,172.98,172.98,5275.0
2019-08-28 13:05:00,172.98,173.12,172.82,172.86,20002.0,172.98,173.12,172.82,172.86,20002.0
2019-08-28 13:10:00,172.84,172.87,172.66,172.81,6986.0,172.84,172.87,172.66,172.81,6986.0
2019-08-28 13:15:00,172.75,173.0,172.62,172.82,13933.0,172.75,173.0,172.62,172.82,13933.0
2019-08-28 13:20:00,172.86,173.2,172.86,173.2,6703.0,172.86,173.2,172.86,173.2,6703.0
2019-08-28 13:25:00,173.17,173.21,173.09,173.11,5295.0,173.17,173.21,173.09,173.11,5295.0
2019-08-28 13:30:00,173.15,173.16,173.08,173.1,6830.0,173.15,173.16,173.08,173.1,6830.0
2019-08-28 13:35:00,173.15,173.3,173.1,173.3,5624.0,173.15,173.3,173.1,173.3,5624.0
2019-08-28 13:40:00,173.26,173.35,173.13,173.26,5427.0,173.26,173.35,173.13,173.26,5427.0
2019-08-28 13:45:00,173.29,173.61,173.24,173.53,6224.0,173.29,173.61,173.24,173.53,6224.0
2019-08-28 13:50:00,173.61,173.61,173.39,173.47,3600.0,173.61,173.61,173.39,173.47,3600.0
2019-08-28 13:55:00,173.52,173.59,173.39,173.42,7004.0,173.52,173.59,173.39,173.42,7004.0
2019-08-28 14:00:00,173.47,173.86,173.45,173.81,11549.0,173.47,173.86,173.45,173.81,11549.0
2019-08-28 14:05:00,173.88,173.96,173.76,173.82,12993.0,173.88,173.96,173.76,173.82,12993.0
2019-08-28 14:10:00,173.8,173.83,173.44,173.44,5655.0,173.8,173.83,173.44,173.44,5655.0
2019-08-28 14:15:00,173.46,173.57,173.3,173.33,14646.0,173.46,173.57,173.3,173.33,14646.0
2019-08-28 14:20:00,173.26,173.34,173.17,173.33,21825.0,173.26,173.34,173.17,173.33,21825.0
2019-08-28 14:25:00,173.47,173.72,173.45,173.57,45743.0,173.47,173.72,173.45,173.57,45743.0
2019-08-28 14:30:00,173.56,173.62,173.26,173.32,8594.0,173.56,173.62,173.26,173.32,8594.0
2019-08-28 14:35:00,173.3,173.59,173.28,173.59,11295.0,173.3,173.59,173.28,173.59,11295.0
2019-08-28 14:40:00,173.53,173.83,173.4,173.72,15592.0,173.53,173.83,173.4,173.72,15592.0
2019-08-28 14:45:00,173.73,173.89,173.63,173.75,9400.0,173.73,173.89,173.63,173.75,9400.0
2019-08-28 14:50:00,173.78,173.85,173.72,173.77,7500.0,173.78,173.85,173.72,173.77,7500.0
2019-08-28 14:55:00,173.77,174.16,173.7,173.85,10143.0,173.77,174.16,173.7,173.85,10143.0
2019-08-28 15:00:00,173.81,173.81,173.49,173.59,14605.0,173.81,173.81,173.49,173.59,14605.0
2019-08-28 15:05:00,173.6,173.74,173.47,173.53,12594.0,173.6,173.74,173.47,173.53,12594.0
2019-08-28 15:10:00,173.53,173.72,173.51,173.66,9950.0,173.53,173.72,173.51,173.66,9950.0
2019-08-28 15:15:00,173.65,173.75,173.54,173.73,11889.0,173.65,173.75,173.54,173.73,11889.0
2019-08-28 15:20:00,173.72,173.72,173.43,173.48,21788.0,173.72,173.72,173.43,173.48,21788.0
2019-08-28 15:25:00,173.54,173.61,173.4,173.44,17244.0,173.54,173.61,173.4,173.44,17244.0
2019-08-28 15:30:00,173.37,173.52,173.28,173.52,16978.0,173.37,173.52,173.28,173.52,16978.0
2019-08-28 15:35:00,173.49,173.5,173.18,173.25,22733.0,173.49,173.5,173.18,173.25,22733.0
2019-08-28 15:40:00,173.22,173.24,172.82,172.86,38598.0,173.22,173.24,172.82,172.86,38598.0
2019-08-28 15:45:00,172.89,173.52,172.89,173.23,42147.0,172.89,173.52,172.89,173.23,42147.0
2019-08-28 15:50:00,173.23,173.53,173.21,173.39,37032.0,173.23,173.53,173.21,173.39,37032.0
2019-08-28 15:55:00,173.4,173.44,172.8,172.93,85738.0,173.4,173.44,172.8,172.93,85738.0
2019-08-29 09:30:00,194.31,204.5,194.0,203.39,488800.0,194.31,204.5,194.0,203.39,488800.0
2019-08-29 09:35:00,203.42,204.32,199.61,200.67,277842.0,203.42,204.32,199.61,200.67,277842.0
2019-08-29 09:40:00,200.72,201.25,198.52,199.51,230849.0,200.72,201.25,198.52,199.51,230849.0
2019-08-29 09:45:00,199.66,201.99,199.42,201.7,141741.0,199.66,201.99,199.42,201.7,141741.0
2019-08-29 09:50:00,201.66,202.99,201.02,202.04,132114.0,201.66,202.99,201.02,202.04,132114.0
2019-08-29 09:55:00,201.94,204.8,201.74,202.59,151619.0,201.94,204.8,201.74,202.59,151619.0
2019-08-29 10:00:00,202.59,203.14,201.74,202.03,82941.0,202.59,203.14,201.74,202.03,82941.0
2019-08-29 10:05:00,201.94,202.19,200.74,201.62,74108.0,201.94,202.19,200.74,201.62,74108.0
2019-08-29 10:10:00,201.42,201.74,200.2,201.25,53886.0,201.42,201.74,200.2,201.25,53886.0
2019-08-29 10:15:00,201.25,202.57,200.69,202.2,67820.0,201.25,202.57,200.69,202.2,67820.0
2019-08-29 10:20:00,202.43,202.93,201.07,201.39,55288.0,202.43,202.93,201.07,201.39,55288.0
2019-08-29 10:25:00,201.39,202.0,200.9,201.88,43355.0,201.39,202.0,200.9,201.88,43355.0
2019-08-29 10:30:00,201.75,202.41,201.22,201.7,49754.0,201.75,202.41,201.22,201.7,49754.0
2019-08-29 10:35:00,201.73,202.31,200.71,201.37,50820.0,201.73,202.31,200.71,201.37,50820.0
2019-08-29 10:40:00,201.43,202.26,201.08,201.68,39087.0,201.43,202.26,201.08,201.68,39087.0
2019-08-29 10:45:00,201.55,202.09,200.81,200.82,45260.0,201.55,202.09,200.81,200.82,45260.0
2019-08-29 10:50:00,200.82,200.87,200.24,200.48,58343.0,200.82,200.87,200.24,200.48,58343.0
2019-08-29 10:55:00,200.51,201.05,200.24,200.41,72690.0,200.51,201.05,200.24,200.41,72690.0
2019-08-29 11:00:00,200.49,201.45,200.36,200.37,34043.0,200.49,201.45,200.36,200.37,34043.0
2019-08-29 11:05:00,200.36,200.9,199.01,199.39,95522.0,200.36,200.9,199.01,199.39,95522.0
2019-08-29 11:10:00,199.52,200.37,198.43,199.43,50147.0,199.52,200.37,198.43,199.43,50147.0
2019-08-29 11:15:00,199.39,200.0,199.19,199.87,21861.0,199.39,200.0,199.19,199.87,21861.0
2019-08-29 11:20:00,199.94,201.72,199.52,201.62,59463.0,199.94,201.72,199.52,201.62,59463.0
2019-08-29 11:25:00,201.65,201.89,201.23,201.37,31024.0,201.65,201.89,201.23,201.37,31024.0
2019-08-29 11:30:00,201.36,201.56,201.04,201.56,22331.0,201.36,201.56,201.04,201.56,22331.0
2019-08-29 11:35:00,201.62,203.93,201.61,203.05,55318.0,201.62,203.93,201.61,203.05,55318.0
2019-08-29 11:40:00,203.14,204.4,203.0,204.0,31195.0,203.14,204.4,203.0,204.0,31195.0
2019-08-29 11:45:00,204.0,204.33,203.71,203.99,23154.0,204.0,204.33,203.71,203.99,23154.0
2019-08-29 11:50:00,204.08,204.59,203.68,203.7,38548.0,204.08,204.59,203.68,203.7,38548.0
2019-08-29 11:55:00,203.7,203.94,203.14,203.14,24929.0,203.7,203.94,203.14,203.14,24929.0
2019-08-29 12:00:00,203.34,204.0,202.79,203.62,16699.0,203.34,204.0,202.79,203.62,16699.0
2019-08-29 12:05:00,203.73,206.05,203.64,205.48,56072.0,203.73,206.05,203.64,205.48,56072.0
2019-08-29 12:10:00,205.47,205.93,204.75,205.23,26772.0,205.47,205.93,204.75,205.23,26772.0
2019-08-29 12:15:00,205.2,205.39,205.0,205.07,10424.0,205.2,205.39,205.0,205.07,10424.0
2019-08-29 12:20:00,205.11,205.45,204.71,205.45,18014.0,205.11,205.45,204.71,205.45,18014.0
2019-08-29 12:25:00,205.26,205.69,204.18,204.91,15930.0,205.26,205.69,204.18,204.91,15930.0
2019-08-29 12:30:00,204.88,205.5,204.62,205.16,13104.0,204.88,205.5,204.62,205.16,13104.0
2019-08-29 12:35:00,205.19,205.29,204.66,204.68,18174.0,205.19,205.29,204.66,204.68,18174.0
2019-08-29 12:40:00,204.66,204.92,204.45,204.76,14161.0,204.66,204.92,204.45,204.76,14161.0
2019-08-29 12:45:00,204.79,205.38,204.58,205.19,19507.0,204.79,205.38,204.58,205.19,19507.0
2019-08-29 12:50:00,205.19,205.33,205.09,205.13,10969.0,205.19,205.33,205.09,205.13,10969.0
2019-08-29 12:55:00,205.21,205.42,204.76,204.87,21024.0,205.21,205.42,204.76,204.87,21024.0
2019-08-29 13:00:00,204.95,205.05,204.57,204.67,31043.0,204.95,205.05,204.57,204.67,31043.0
2019-08-29 13:05:00,204.72,204.89,204.47,204.67,29373.0,204.72,204.89,204.47,204.67,29373.0
2019-08-29 13:10:00,204.68,204.75,203.43,203.98,25631.0,204.68,204.75,203.43,203.98,25631.0
2019-08-29 13:15:00,203.98,204.73,203.86,204.44,16904.0,203.98,204.73,203.86,204.44,16904.0
2019-08-29 13:20:00,204.55,205.75,204.55,205.18,16037.0,204.55,205.75,204.55,205.18,16037.0
2019-08-29 13:25:00,205.17,205.48,204.38,204.54,23663.0,205.17,205.48,204.38,204.54,23663.0
2019-08-29 13:30:00,204.84,205.14,204.51,204.56,16526.0,204.84,205.14,204.51,204.56,16526.0
2019-08-29 13:35:00,204.57,205.13,204.39,204.43,15153.0,204.57,205.13,204.39,204.43,15153.0
2019-08-29 13:40:00,204.46,205.0,204.45,204.86,13192.0,204.46,205.0,204.45,204.86,13192.0
2019-08-29 13:45:00,204.84,205.1,204.48,204.7,31263.0,204.84,205.1,204.48,204.7,31263.0
2019-08-29 13:50:00,204.68,205.36,204.66,205.16,19822.0,204.68,205.36,204.66,205.16,19822.0
2019-08-29 13:55:00,205.15,205.16,204.28,204.64,25703.0,205.15,205.16,204.28,204.64,25703.0
2019-08-29 14:00:00,204.37,204.69,203.65,203.65,18995.0,204.37,204.69,203.65,203.65,18995.0
2019-08-29 14:05:00,203.74,204.44,203.74,204.09,12908.0,203.74,204.44,203.74,204.09,12908.0
2019-08-29 14:10:00,204.2,204.24,203.67,203.72,11957.0,204.2,204.24,203.67,203.72,11957.0
2019-08-29 14:15:00,203.72,203.97,202.77,203.45,51462.0,203.72,203.97,202.77,203.45,51462.0
2019-08-29 14:20:00,203.37,203.57,203.13,203.54,14051.0,203.37,203.57,203.13,203.54,14051.0
2019-08-29 14:25:00,203.56,204.21,203.56,203.86,19466.0,203.56,204.21,203.56,203.86,19466.0
2019-08-29 14:30:00,203.86,204.21,203.6,203.96,15011.0,203.86,204.21,203.6,203.96,15011.0
2019-08-29 14:35:00,203.83,204.14,203.69,204.03,20227.0,203.83,204.14,203.69,204.03,20227.0
2019-08-29 14:40:00,204.0,204.21,203.54,204.1,11393.0,204.0,204.21,203.54,204.1,11393.0
2019-08-29 14:45:00,204.31,204.31,203.64,203.8,16577.0,204.31,204.31,203.64,203.8,16577.0
2019-08-29 14:50:00,203.76,204.06,203.76,203.91,11207.0,203.76,204.06,203.76,203.91,11207.0
2019-08-29 14:55:00,203.89,203.93,203.61,203.71,14530.0,203.89,203.93,203.61,203.71,14530.0
2019-08-29 15:00:00,203.71,204.13,203.63,204.08,15681.0,203.71,204.13,203.63,204.08,15681.0
2019-08-29 15:05:00,204.01,204.02,203.63,203.83,13215.0,204.01,204.02,203.63,203.83,13215.0
2019-08-29 15:10:00,203.85,203.96,203.57,203.92,14395.0,203.85,203.96,203.57,203.92,14395.0
2019-08-29 15:15:00,203.95,204.26,203.85,204.03,20170.0,203.95,204.26,203.85,204.03,20170.0
2019-08-29 15:20:00,204.16,204.4,203.99,204.02,16653.0,204.16,204.4,203.99,204.02,16653.0
2019-08-29 15:25:00,204.0,204.69,204.0,204.49,27510.0,204.0,204.69,204.0,204.49,27510.0
2019-08-29 15:30:00,204.55,204.99,204.38,204.75,30896.0,204.55,204.99,204.38,204.75,30896.0
2019-08-29 15:35:00,204.77,204.86,204.5,204.75,30279.0,204.77,204.86,204.5,204.75,30279.0
2019-08-29 15:40:00,204.7,205.06,204.66,204.81,27512.0,204.7,205.06,204.66,204.81,27512.0
2019-08-29 15:45:00,204.8,205.37,204.6,205.14,42226.0,204.8,205.37,204.6,205.14,42226.0
2019-08-29 15:50:00,205.09,205.52,205.06,205.46,53793.0,205.09,205.52,205.06,205.46,53793.0
2019-08-29 15:55:00,205.48,205.56,204.75,205.54,128236.0,205.48,205.56,204.75,205.54,128236.0
2019-08-30 09:30:00,207.72,207.96,206.6,207.25,45990.0,207.72,207.96,206.6,207.25,45990.0
2019-08-30 09:35:00,207.18,208.75,206.97,208.48,25995.0,207.18,208.75,206.97,208.48,25995.0
2019-08-30 09:40:00,208.6,208.9,207.42,207.42,22634.0,208.6,208.9,207.42,207.42,22634.0
2019-08-30 09:45:00,207.9,208.84,207.64,208.65,12986.0,207.9,208.84,207.64,208.65,12986.0
2019-08-30 09:50:00,208.64,209.36,208.16,208.5,32390.0,208.64,209.36,208.16,208.5,32390.0
2019-08-30 09:55:00,208.29,208.29,207.56,207.96,32076.0,208.29,208.29,207.56,207.96,32076.0
2019-08-30 10:00:00,207.99,208.09,206.99,207.8,24501.0,207.99,208.09,206.99,207.8,24501.0
2019-08-30 10:05:00,207.77,207.92,206.25,206.82,18704.0,207.77,207.92,206.25,206.82,18704.0
2019-08-30 10:10:00,206.83,206.93,204.35,204.39,24930.0,206.83,206.93,204.35,204.39,24930.0
2019-08-30 10:15:00,204.41,205.27,204.15,204.43,21071.0,204.41,205.27,204.15,204.43,21071.0
2019-08-30 10:20:00,204.41,204.5,203.25,203.37,27641.0,204.41,204.5,203.25,203.37,27641.0
2019-08-30 10:25:00,203.37,204.15,203.28,203.56,18051.0,203.37,204.15,203.28,203.56,18051.0
2019-08-30 10:30:00,203.63,204.27,203.24,203.82,9852.0,203.63,204.27,203.24,203.82,9852.0
2019-08-30 10:35:00,203.9,204.39,203.2,203.31,44277.0,203.9,204.39,203.2,203.31,44277.0
2019-08-30 10:40:00,203.32,203.39,202.04,202.66,23979.0,203.32,203.39,202.04,202.66,23979.0
2019-08-30 10:45:00,202.58,204.32,202.58,203.54,35300.0,202.58,204.32,202.58,203.54,35300.0
2019-08-30 10:50:00,203.33,203.56,202.42,202.66,9188.0,203.33,203.56,202.42,202.66,9188.0
2019-08-30 10:55:00,202.84,203.07,202.4,202.59,11942.0,202.84,203.07,202.4,202.59,11942.0
2019-08-30 11:00:00,202.68,202.99,202.37,202.48,30309.0,202.68,202.99,202.37,202.48,30309.0
2019-08-30 11:05:00,202.68,202.75,201.65,202.52,18718.0,202.68,202.75,201.65,202.52,18718.0
2019-08-30 11:10:00,202.49,202.49,201.67,201.72,8613.0,202.49,202.49,201.67,201.72,8613.0
2019-08-30 11:15:00,202.18,202.64,202.06,202.06,7312.0,202.18,202.64,202.06,202.06,7312.0
2019-08-30 11:20:00,201.99,202.55,201.93,202.41,3800.0,201.99,202.55,201.93,202.41,3800.0
2019-08-30 11:25:00,202.41,202.81,202.09,202.68,4608.0,202.41,202.81,202.09,202.68,4608.0
2019-08-30 11:30:00,202.58,203.25,202.55,202.67,8994.0,202.58,203.25,202.55,202.67,8994.0
2019-08-30 11:35:00,202.72,202.79,202.45,202.56,5800.0,202.72,202.79,202.45,202.56,5800.0
2019-08-30 11:40:00,202.6,203.17,202.45,203.14,4750.0,202.6,203.17,202.45,203.14,4750.0
2019-08-30 11:45:00,202.91,203.3,202.79,202.84,5330.0,202.91,203.3,202.79,202.84,5330.0
2019-08-30 11:50:00,202.98,203.19,202.8,203.19,5032.0,202.98,203.19,202.8,203.19,5032.0
2019-08-30 11:55:00,203.15,203.15,202.41,202.71,6844.0,203.15,203.15,202.41,202.71,6844.0
2019-08-30 12:00:00,202.86,203.3,202.86,202.96,20148.0,202.86,203.3,202.86,202.96,20148.0
2019-08-30 12:05:00,202.97,203.03,202.67,202.76,4200.0,202.97,203.03,202.67,202.76,4200.0
2019-08-30 12:10:00,202.91,203.07,202.74,202.74,3782.0,202.91,203.07,202.74,202.74,3782.0
2019-08-30 12:15:00,202.62,202.99,202.56,202.96,2400.0,202.62,202.99,202.56,202.96,2400.0
2019-08-30 12:20:00,202.91,203.26,202.54,202.55,5216.0,202.91,203.26,202.54,202.55,5216.0
2019-08-30 12:25:00,202.55,202.69,202.26,202.36,6812.0,202.55,202.69,202.26,202.36,6812.0
2019-08-30 12:30:00,202.33,202.4,202.0,202.34,6428.0,202.33,202.4,202.0,202.34,6428.0
2019-08-30 12:35:00,202.32,202.36,202.06,202.06,2125.0,202.32,202.36,202.06,202.06,2125.0
2019-08-30 12:40:00,202.07,202.15,201.97,202.12,3924.0,202.07,202.15,201.97,202.12,3924.0
2019-08-30 12:45:00,202.11,202.54,202.11,202.5,10400.0,202.11,202.54,202.11,202.5,10400.0
2019-08-30 12:50:00,202.41,202.61,202.39,202.44,7125.0,202.41,202.61,202.39,202.44,7125.0
2019-08-30 12:55:00,202.6,202.62,202.26,202.34,6582.0,202.6,202.62,202.26,202.34,6582.0
2019-08-30 13:00:00,202.34,202.55,202.21,202.23,7986.0,202.34,202.55,202.21,202.23,7986.0
2019-08-30 13:05:00,202.24,202.24,202.02,202.07,4887.0,202.24,202.24,202.02,202.07,4887.0
2019-08-30 13:10:00,202.07,202.41,201.87,201.87,17504.0,202.07,202.41,201.87,201.87,17504.0
2019-08-30 13:15:00,201.81,202.0,201.71,202.0,3202.0,201.81,202.0,201.71,202.0,3202.0
2019-08-30 13:20:00,201.94,202.18,201.93,201.98,8143.0,201.94,202.18,201.93,201.98,8143.0
2019-08-30 13:25:00,201.98,202.1,201.81,201.99,6803.0,201.98,202.1,201.81,201.99,6803.0
2019-08-30 13:30:00,202.04,202.04,201.69,201.75,6304.0,202.04,202.04,201.69,201.75,6304.0
2019-08-30 13:35:00,201.78,201.99,201.73,201.97,4355.0,201.78,201.99,201.73,201.97,4355.0
2019-08-30 13:40:00,201.9,201.93,201.71,201.71,7274.0,201.9,201.93,201.71,201.71,7274.0
2019-08-30 13:45:00,201.75,202.05,201.58,201.73,7601.0,201.75,202.05,201.58,201.73,7601.0
2019-08-30 13:50:00,201.7,201.73,201.17,201.36,11044.0,201.7,201.73,201.17,201.36,11044.0
2019-08-30 13:55:00,201.35,202.02,201.21,202.02,6130.0,201.35,202.02,201.21,202.02,6130.0
2019-08-30 14:00:00,202.02,202.43,202.01,202.42,11327.0,202.02,202.43,202.01,202.42,11327.0
2019-08-30 14:05:00,202.4,202.48,202.15,202.31,5030.0,202.4,202.48,202.15,202.31,5030.0
2019-08-30 14:10:00,202.38,202.41,201.92,202.14,8530.0,202.38,202.41,201.92,202.14,8530.0
2019-08-30 14:15:00,202.18,202.61,202.17,202.53,5344.0,202.18,202.61,202.17,202.53,5344.0
2019-08-30 14:20:00,202.64,202.67,202.16,202.32,10412.0,202.64,202.67,202.16,202.32,10412.0
2019-08-30 14:25:00,202.35,202.51,202.06,202.07,3802.0,202.35,202.51,202.06,202.07,3802.0
2019-08-30 14:30:00,202.01,202.16,201.92,202.16,5473.0,202.01,202.16,201.92,202.16,5473.0
2019-08-30 14:35:00,202.06,202.35,202.06,202.16,5845.0,202.06,202.35,202.06,202.16,5845.0
2019-08-30 14:40:00,202.22,202.24,202.07,202.15,2973.0,202.22,202.24,202.07,202.15,2973.0
2019-08-30 14:45:00,202.13,202.15,201.87,201.99,10080.0,202.13,202.15,201.87,201.99,10080.0
2019-08-30 14:50:00,201.91,202.0,201.83,201.93,6251.0,201.91,202.0,201.83,201.93,6251.0
2019-08-30 14:55:00,201.99,202.6,201.99,202.13,7128.0,201.99,202.6,201.99,202.13,7128.0
2019-08-30 15:00:00,202.02,202.08,201.61,201.71,10582.0,202.02,202.08,201.61,201.71,10582.0
2019-08-30 15:05:00,201.71,201.82,201.5,201.5,7388.0,201.71,201.82,201.5,201.5,7388.0
2019-08-30 15:10:00,201.54,201.59,201.35,201.59,9263.0,201.54,201.59,201.35,201.59,9263.0
2019-08-30 15:15:00,201.55,201.6,201.43,201.52,6984.0,201.55,201.6,201.43,201.52,6984.0
2019-08-30 15:20:00,201.62,202.19,201.59,202.0,11552.0,201.62,202.19,201.59,202.0,11552.0
2019-08-30 15:25:00,201.99,202.22,201.9,202.15,8901.0,201.99,202.22,201.9,202.15,8901.0
2019-08-30 15:30:00,202.2,202.82,202.2,202.47,18033.0,202.2,202.82,202.2,202.47,18033.0
2019-08-30 15:35:00,202.52,202.53,202.15,202.19,15924.0,202.52,202.53,202.15,202.19,15924.0
2019-08-30 15:40:00,202.22,202.28,201.85,201.91,18891.0,202.22,202.28,201.85,201.91,18891.0
2019-08-30 15:45:00,201.99,202.33,201.94,202.05,16933.0,201.99,202.33,201.94,202.05,16933.0
2019-08-30 15:50:00,202.04,202.37,202.04,202.31,29765.0,202.04,202.37,202.04,202.31,29765.0
2019-08-30 15:55:00,202.31,202.78,202.21,202.51,73416.0,202.31,202.78,202.21,202.51,73416.0
2019-09-03 09:30:00,202.19,202.54,201.03,201.41,28181.0,202.19,202.54,201.03,201.41,28181.0
2019-09-03 09:35:00,201.78,202.59,201.42,201.7,9187.0,201.78,202.59,201.42,201.7,9187.0
2019-09-03 09:40:00,202.21,203.79,202.21,203.28,25618.0,202.21,203.79,202.21,203.28,25618.0
2019-09-03 09:45:00,203.44,203.7,202.1,202.89,15104.0,203.44,203.7,202.1,202.89,15104.0
2019-09-03 09:50:00,202.69,203.51,202.49,203.12,9737.0,202.69,203.51,202.49,203.12,9737.0
2019-09-03 09:55:00,203.32,203.56,202.44,203.04,14247.0,203.32,203.56,202.44,203.04,14247.0
2019-09-03 10:00:00,202.67,202.74,202.05,202.35,22309.0,202.67,202.74,202.05,202.35,22309.0
2019-09-03 10:05:00,202.33,202.88,202.26,202.49,10035.0,202.33,202.88,202.26,202.49,10035.0
2019-09-03 10:10:00,202.56,203.39,202.41,202.9,12316.0,202.56,203.39,202.41,202.9,12316.0
2019-09-03 10:15:00,202.92,203.07,202.29,202.72,11024.0,202.92,203.07,202.29,202.72,11024.0
2019-09-03 10:20:00,202.85,203.2,201.9,202.09,28130.0,202.85,203.2,201.9,202.09,28130.0
2019-09-03 10:25:00,202.17,203.02,201.59,202.77,26672.0,202.17,203.02,201.59,202.77,26672.0
2019-09-03 10:30:00,202.93,202.93,201.86,202.0,15206.0,202.93,202.93,201.86,202.0,15206.0
2019-09-03 10:35:00,202.14,202.71,202.0,202.37,9749.0,202.14,202.71,202.0,202.37,9749.0
2019-09-03 10:40:00,202.37,203.28,202.37,202.7,8427.0,202.37,203.28,202.37,202.7,8427.0
2019-09-03 10:45:00,202.81,203.23,202.77,203.17,11570.0,202.81,203.23,202.77,203.17,11570.0
2019-09-03 10:50:00,203.13,203.82,202.93,203.73,21939.0,203.13,203.82,202.93,203.73,21939.0
2019-09-03 10:55:00,203.68,203.73,203.27,203.5,18421.0,203.68,203.73,203.27,203.5,18421.0
2019-09-03 11:00:00,203.42,203.58,203.26,203.42,17984.0,203.42,203.58,203.26,203.42,17984.0
2019-09-03 11:05:00,203.37,203.93,203.37,203.51,18664.0,203.37,203.93,203.37,203.51,18664.0
2019-09-03 11:10:00,203.51,203.61,202.93,203.21,11096.0,203.51,203.61,202.93,203.21,11096.0
2019-09-03 11:15:00,203.15,203.96,203.1,203.67,12825.0,203.15,203.96,203.1,203.67,12825.0
2019-09-03 11:20:00,203.35,203.93,203.34,203.6,25761.0,203.35,203.93,203.34,203.6,25761.0
2019-09-03 11:25:00,203.6,203.63,203.03,203.29,14023.0,203.6,203.63,203.03,203.29,14023.0
2019-09-03 11:30:00,203.2,203.48,202.83,203.01,12335.0,203.2,203.48,202.83,203.01,12335.0
2019-09-03 11:35:00,203.0,203.31,202.87,203.26,8014.0,203.0,203.31,202.87,203.26,8014.0
2019-09-03 11:40:00,203.18,203.3,202.98,203.14,8695.0,203.18,203.3,202.98,203.14,8695.0
2019-09-03 11:45:00,203.23,203.6,203.0,203.6,7003.0,203.23,203.6,203.0,203.6,7003.0
2019-09-03 11:50:00,203.6,203.63,203.28,203.46,9486.0,203.6,203.63,203.28,203.46,9486.0
2019-09-03 11:55:00,203.42,203.42,202.85,202.93,8261.0,203.42,203.42,202.85,202.93,8261.0
2019-09-03 12:00:00,202.92,203.15,202.89,203.13,8683.0,202.92,203.15,202.89,203.13,8683.0
2019-09-03 12:05:00,203.07,203.33,202.91,203.03,8156.0,203.07,203.33,202.91,203.03,8156.0
2019-09-03 12:10:00,202.95,203.37,202.85,202.94,22038.0,202.95,203.37,202.85,202.94,22038.0
2019-09-03 12:15:00,202.98,203.39,202.94,203.32,8970.0,202.98,203.39,202.94,203.32,8970.0
2019-09-03 12:20:00,203.24,203.32,202.77,202.86,6686.0,203.24,203.32,202.77,202.86,6686.0
2019-09-03 12:25:00,202.85,203.01,202.62,202.81,4906.0,202.85,203.01,202.62,202.81,4906.0
2019-09-03 12:30:00,202.76,202.88,201.9,202.1,9100.0,202.76,202.88,201.9,202.1,9100.0
2019-09-03 12:35:00,202.1,202.41,202.1,202.28,6878.0,202.1,202.41,202.1,202.28,6878.0
2019-09-03 12:40:00,202.32,202.41,201.92,202.05,10964.0,202.32,202.41,201.92,202.05,10964.0
2019-09-03 12:45:00,202.05,202.13,201.73,202.13,12262.0,202.05,202.13,201.73,202.13,12262.0
2019-09-03 12:50:00,202.09,202.2,201.86,202.06,5006.0,202.09,202.2,201.86,202.06,5006.0
2019-09-03 12:55:00,202.08,202.09,201.94,201.99,4680.0,202.08,202.09,201.94,201.99,4680.0
2019-09-03 13:00:00,202.11,202.18,201.99,202.0,5200.0,202.11,202.18,201.99,202.0,5200.0
2019-09-03 13:05:00,201.95,202.32,201.88,201.89,8741.0,201.95,202.32,201.88,201.89,8741.0
2019-09-03 13:10:00,201.93,202.0,201.69,201.71,4817.0,201.93,202.0,201.69,201.71,4817.0
2019-09-03 13:15:00,201.54,201.72,201.37,201.45,6262.0,201.54,201.72,201.37,201.45,6262.0
2019-09-03 13:20:00,201.38,201.55,201.23,201.32,7652.0,201.38,201.55,201.23,201.32,7652.0
2019-09-03 13:25:00,201.34,201.44,201.14,201.35,5399.0,201.34,201.44,201.14,201.35,5399.0
2019-09-03 13:30:00,201.26,201.26,200.76,200.89,8722.0,201.26,201.26,200.76,200.89,8722.0
2019-09-03 13:35:00,200.9,201.04,200.89,201.0,3666.0,200.9,201.04,200.89,201.0,3666.0
2019-09-03 13:40:00,200.95,201.01,200.67,200.98,9496.0,200.95,201.01,200.67,200.98,9496.0
2019-09-03 13:45:00,200.9,201.24,200.9,201.12,5232.0,200.9,201.24,200.9,201.12,5232.0
2019-09-03 13:50:00,201.14,201.14,200.84,200.98,14770.0,201.14,201.14,200.84,200.98,14770.0
2019-09-03 13:55:00,201.14,201.26,200.87,201.01,4492.0,201.14,201.26,200.87,201.01,4492.0
2019-09-03 14:00:00,201.07,201.25,200.93,201.1,10120.0,201.07,201.25,200.93,201.1,10120.0
2019-09-03 14:05:00,201.05,201.05,200.58,200.75,7628.0,201.05,201.05,200.58,200.75,7628.0
2019-09-03 14:10:00,200.67,200.71,200.32,200.41,5693.0,200.67,200.71,200.32,200.41,5693.0
2019-09-03 14:15:00,200.32,200.36,200.22,200.33,3697.0,200.32,200.36,200.22,200.33,3697.0
2019-09-03 14:20:00,200.44,200.58,200.17,200.17,5100.0,200.44,200.58,200.17,200.17,5100.0
2019-09-03 14:25:00,200.12,200.36,200.04,200.22,10180.0,200.12,200.36,200.04,200.22,10180.0
2019-09-03 14:30:00,200.22,200.46,200.22,200.36,5659.0,200.22,200.46,200.22,200.36,5659.0
2019-09-03 14:35:00,200.31,200.49,200.2,200.25,6057.0,200.31,200.49,200.2,200.25,6057.0
2019-09-03 14:40:00,200.2,200.26,199.92,200.05,11884.0,200.2,200.26,199.92,200.05,11884.0
2019-09-03 14:45:00,200.05,200.1,199.94,199.99,7802.0,200.05,200.1,199.94,199.99,7802.0
2019-09-03 14:50:00,200.02,200.03,199.6,199.61,6767.0,200.02,200.03,199.6,199.61,6767.0
2019-09-03 14:55:00,199.56,199.87,199.53,199.81,5228.0,199.56,199.87,199.53,199.81,5228.0
2019-09-03 15:00:00,199.81,199.83,199.52,199.52,5145.0,199.81,199.83,199.52,199.52,5145.0
2019-09-03 15:05:00,199.54,199.72,199.5,199.62,9591.0,199.54,199.72,199.5,199.62,9591.0
2019-09-03 15:10:00,199.64,199.9,199.47,199.8,9979.0,199.64,199.9,199.47,199.8,9979.0
2019-09-03 15:15:00,199.81,200.21,199.79,200.04,18104.0,199.81,200.21,199.79,200.04,18104.0
2019-09-03 15:20:00,200.04,200.07,199.84,199.91,9757.0,200.04,200.07,199.84,199.91,9757.0
2019-09-03 15:25:00,199.92,200.13,199.81,199.85,8661.0,199.92,200.13,199.81,199.85,8661.0
2019-09-03 15:30:00,199.82,200.23,199.74,200.09,12305.0,199.82,200.23,199.74,200.09,12305.0
2019-09-03 15:35:00,200.11,200.26,199.98,200.23,18488.0,200.11,200.26,199.98,200.23,18488.0
2019-09-03 15:40:00,200.24,200.41,200.21,200.27,23244.0,200.24,200.41,200.21,200.27,23244.0
2019-09-03 15:45:00,200.27,200.36,200.13,200.21,24725.0,200.27,200.36,200.13,200.21,24725.0
2019-09-03 15:50:00,200.24,200.84,200.24,200.68,33357.0,200.24,200.84,200.24,200.68,33357.0
2019-09-03 15:55:00,200.69,200.79,200.42,200.61,89771.0,200.69,200.79,200.42,200.61,89771.0
2019-09-04 09:30:00,201.14,201.31,200.28,201.0,18903.0,201.14,201.31,200.28,201.0,18903.0
2019-09-04 09:35:00,201.19,201.2,200.28,200.67,5586.0,201.19,201.2,200.28,200.67,5586.0
2019-09-04 09:40:00,200.62,200.89,200.19,200.36,11590.0,200.62,200.89,200.19,200.36,11590.0
2019-09-04 09:45:00,199.84,200.21,199.59,200.0,6818.0,199.84,200.21,199.59,200.0,6818.0
2019-09-04 09:50:00,199.85,200.26,199.48,200.01,8953.0,199.85,200.26,199.48,200.01,8953.0
2019-09-04 09:55:00,199.83,200.48,199.5,200.48,1770.0,199.83,200.48,199.5,200.48,1770.0
2019-09-04 10:00:00,200.4,201.15,200.4,201.0,14554.0,200.4,201.15,200.4,201.0,14554.0
2019-09-04 10:05:00,200.87,201.06,200.45,200.45,4425.0,200.87,201.06,200.45,200.45,4425.0
2019-09-04 10:10:00,200.61,200.96,200.43,200.58,5449.0,200.61,200.96,200.43,200.58,5449.0
2019-09-04 10:15:00,200.58,200.67,200.25,200.6,9411.0,200.58,200.67,200.25,200.6,9411.0
2019-09-04 10:20:00,200.73,200.86,200.31,200.46,2618.0,200.73,200.86,200.31,200.46,2618.0
2019-09-04 10:25:00,200.41,201.15,200.41,201.03,7358.0,200.41,201.15,200.41,201.03,7358.0
2019-09-04 10:30:00,201.03,201.07,200.48,200.76,12909.0,201.03,201.07,200.48,200.76,12909.0
2019-09-04 10:35:00,200.81,201.16,200.35,200.37,5791.0,200.81,201.16,200.35,200.37,5791.0
2019-09-04 10:40:00,200.45,200.74,200.23,200.74,3300.0,200.45,200.74,200.23,200.74,3300.0
2019-09-04 10:45:00,200.56,200.93,200.41,200.83,10959.0,200.56,200.93,200.41,200.83,10959.0
2019-09-04 10:50:00,200.84,201.02,200.72,200.88,7883.0,200.84,201.02,200.72,200.88,7883.0
2019-09-04 10:55:00,200.85,201.14,200.62,201.14,1775.0,200.85,201.14,200.62,201.14,1775.0
2019-09-04 11:00:00,201.0,201.04,200.72,200.86,6461.0,201.0,201.04,200.72,200.86,6461.0
2019-09-04 11:05:00,200.8,200.97,200.8,200.89,1633.0,200.8,200.97,200.8,200.89,1633.0
2019-09-04 11:10:00,200.91,201.07,200.78,200.87,6345.0,200.91,201.07,200.78,200.87,6345.0
2019-09-04 11:15:00,200.91,201.06,200.75,201.03,11523.0,200.91,201.06,200.75,201.03,11523.0
2019-09-04 11:20:00,201.0,201.3,200.99,201.06,9577.0,201.0,201.3,200.99,201.06,9577.0
2019-09-04 11:25:00,201.11,201.36,201.09,201.19,6653.0,201.11,201.36,201.09,201.19,6653.0
2019-09-04 11:30:00,201.18,201.18,200.87,201.13,3300.0,201.18,201.18,200.87,201.13,3300.0
2019-09-04 11:35:00,201.02,201.18,200.78,201.0,7252.0,201.02,201.18,200.78,201.0,7252.0
2019-09-04 11:40:00,201.12,201.26,201.06,201.22,2500.0,201.12,201.26,201.06,201.22,2500.0
2019-09-04 11:45:00,201.17,201.43,201.17,201.34,5325.0,201.17,201.43,201.17,201.34,5325.0
2019-09-04 11:50:00,201.22,201.43,201.08,201.12,22997.0,201.22,201.43,201.08,201.12,22997.0
2019-09-04 11:55:00,201.17,201.24,200.96,201.0,3370.0,201.17,201.24,200.96,201.0,3370.0
2019-09-04 12:00:00,201.16,201.4,201.0,201.08,9173.0,201.16,201.4,201.0,201.08,9173.0
2019-09-04 12:05:00,200.96,201.12,200.96,201.0,4679.0,200.96,201.12,200.96,201.0,4679.0
2019-09-04 12:10:00,201.0,201.0,200.84,200.89,1600.0,201.0,201.0,200.84,200.89,1600.0
2019-09-04 12:15:00,200.85,200.85,200.5,200.7,3374.0,200.85,200.85,200.5,200.7,3374.0
2019-09-04 12:20:00,200.66,200.81,200.37,200.46,2951.0,200.66,200.81,200.37,200.46,2951.0
2019-09-04 12:25:00,200.48,201.06,200.44,200.71,11973.0,200.48,201.06,200.44,200.71,11973.0
2019-09-04 12:30:00,200.71,200.75,200.58,200.74,2098.0,200.71,200.75,200.58,200.74,2098.0
2019-09-04 12:35:00,200.83,200.89,200.79,200.83,2250.0,200.83,200.89,200.79,200.83,2250.0
2019-09-04 12:40:00,200.75,200.84,200.75,200.81,6147.0,200.75,200.84,200.75,200.81,6147.0
2019-09-04 12:45:00,200.8,200.98,200.71,200.89,3025.0,200.8,200.98,200.71,200.89,3025.0
2019-09-04 12:50:00,200.79,200.91,200.79,200.85,1338.0,200.79,200.91,200.79,200.85,1338.0
2019-09-04 12:55:00,200.98,201.06,200.83,200.86,9500.0,200.98,201.06,200.83,200.86,9500.0
2019-09-04 13:00:00,200.86,201.24,200.54,201.14,7137.0,200.86,201.24,200.54,201.14,7137.0
2019-09-04 13:05:00,201.07,201.26,201.05,201.1,7297.0,201.07,201.26,201.05,201.1,7297.0
2019-09-04 13:10:00,201.09,201.18,200.92,201.01,4900.0,201.09,201.18,200.92,201.01,4900.0
2019-09-04 13:15:00,201.02,201.02,200.79,200.86,2093.0,201.02,201.02,200.79,200.86,2093.0
2019-09-04 13:20:00,200.89,201.0,200.72,200.76,3300.0,200.89,201.0,200.72,200.76,3300.0
2019-09-04 13:25:00,200.8,200.9,200.71,200.89,3050.0,200.8,200.9,200.71,200.89,3050.0
2019-09-04 13:30:00,200.94,201.44,200.93,201.0,10650.0,200.94,201.44,200.93,201.0,10650.0
2019-09-04 13:35:00,201.03,201.08,200.81,200.87,8926.0,201.03,201.08,200.81,200.87,8926.0
2019-09-04 13:40:00,200.79,200.87,200.56,200.87,2300.0,200.79,200.87,200.56,200.87,2300.0
2019-09-04 13:45:00,200.85,200.93,200.74,200.81,5100.0,200.85,200.93,200.74,200.81,5100.0
2019-09-04 13:50:00,200.86,200.86,200.67,200.78,2727.0,200.86,200.86,200.67,200.78,2727.0
2019-09-04 13:55:00,200.7,200.94,200.7,200.84,2037.0,200.7,200.94,200.7,200.84,2037.0
2019-09-04 14:00:00,200.89,200.95,200.76,200.85,5476.0,200.89,200.95,200.76,200.85,5476.0
2019-09-04 14:05:00,200.75,200.92,200.75,200.87,1700.0,200.75,200.92,200.75,200.87,1700.0
2019-09-04 14:10:00,200.87,200.93,200.68,200.75,4459.0,200.87,200.93,200.68,200.75,4459.0
2019-09-04 14:15:00,200.68,200.85,200.68,200.79,2810.0,200.68,200.85,200.68,200.79,2810.0
2019-09-04 14:20:00,200.73,200.77,200.63,200.66,3457.0,200.73,200.77,200.63,200.66,3457.0
2019-09-04 14:25:00,200.68,200.95,200.66,200.75,3800.0,200.68,200.95,200.66,200.75,3800.0
2019-09-04 14:30:00,200.8,201.24,200.74,201.19,19530.0,200.8,201.24,200.74,201.19,19530.0
2019-09-04 14:35:00,201.19,201.36,201.04,201.31,9525.0,201.19,201.36,201.04,201.31,9525.0
2019-09-04 14:40:00,201.31,201.45,201.13,201.37,4871.0,201.31,201.45,201.13,201.37,4871.0
2019-09-04 14:45:00,201.37,201.8,201.37,201.49,9376.0,201.37,201.8,201.37,201.49,9376.0
2019-09-04 14:50:00,201.5,201.71,201.43,201.68,9607.0,201.5,201.71,201.43,201.68,9607.0
2019-09-04 14:55:00,201.65,201.88,201.6,201.78,9669.0,201.65,201.88,201.6,201.78,9669.0
2019-09-04 15:00:00,201.79,201.84,201.53,201.6,10420.0,201.79,201.84,201.53,201.6,10420.0
2019-09-04 15:05:00,201.52,201.65,201.4,201.52,5700.0,201.52,201.65,201.4,201.52,5700.0
2019-09-04 15:10:00,201.52,201.61,201.31,201.5,7431.0,201.52,201.61,201.31,201.5,7431.0
2019-09-04 15:15:00,201.47,201.52,201.22,201.31,8438.0,201.47,201.52,201.22,201.31,8438.0
2019-09-04 15:20:00,201.27,201.43,201.13,201.19,11686.0,201.27,201.43,201.13,201.19,11686.0
2019-09-04 15:25:00,201.12,201.34,201.08,201.25,7450.0,201.12,201.34,201.08,201.25,7450.0
2019-09-04 15:30:00,201.25,201.64,201.22,201.63,20627.0,201.25,201.64,201.22,201.63,20627.0
2019-09-04 15:35:00,201.63,201.99,201.51,201.57,30298.0,201.63,201.99,201.51,201.57,30298.0
2019-09-04 15:40:00,201.62,201.76,201.4,201.46,25939.0,201.62,201.76,201.4,201.46,25939.0
2019-09-04 15:45:00,201.54,201.63,201.43,201.5,18864.0,201.54,201.63,201.43,201.5,18864.0
2019-09-04 15:50:00,201.53,201.61,201.32,201.33,56819.0,201.53,201.61,201.32,201.33,56819.0
2019-09-04 15:55:00,201.3,201.57,201.1,201.21,94742.0,201.3,201.57,201.1,201.21,94742.0
2019-09-05 09:30:00,202.99,204.47,202.61,203.74,27544.0,202.99,204.47,202.61,203.74,27544.0
2019-09-05 09:35:00,204.03,205.22,204.03,204.81,5688.0,204.03,205.22,204.03,204.81,5688.0
2019-09-05 09:40:00,204.65,205.18,204.54,204.78,3752.0,204.65,205.18,204.54,204.78,3752.0
2019-09-05 09:45:00,204.9,204.96,203.93,204.96,7050.0,204.9,204.96,203.93,204.96,7050.0
2019-09-05 09:50:00,204.72,204.72,204.11,204.4,8514.0,204.72,204.72,204.11,204.4,8514.0
2019-09-05 09:55:00,204.33,204.54,204.03,204.25,4576.0,204.33,204.54,204.03,204.25,4576.0
2019-09-05 10:00:00,204.25,204.38,203.36,204.3,20766.0,204.25,204.38,203.36,204.3,20766.0
2019-09-05 10:05:00,204.13,204.85,204.06,204.4,3610.0,204.13,204.85,204.06,204.4,3610.0
2019-09-05 10:10:00,204.61,205.46,204.41,205.28,10679.0,204.61,205.46,204.41,205.28,10679.0
2019-09-05 10:15:00,205.34,205.44,205.0,205.23,7268.0,205.34,205.44,205.0,205.23,7268.0
2019-09-05 10:20:00,205.22,205.35,204.72,204.72,4128.0,205.22,205.35,204.72,204.72,4128.0
2019-09-05 10:25:00,204.86,205.11,204.55,204.69,4942.0,204.86,205.11,204.55,204.69,4942.0
2019-09-05 10:30:00,204.82,205.22,204.82,205.15,3258.0,204.82,205.22,204.82,205.15,3258.0
2019-09-05 10:35:00,205.05,205.33,204.8,205.03,8357.0,205.05,205.33,204.8,205.03,8357.0
2019-09-05 10:40:00,205.03,205.4,204.9,205.16,60663.0,205.03,205.4,204.9,205.16,60663.0
2019-09-05 10:45:00,205.1,205.18,204.85,204.9,9781.0,205.1,205.18,204.85,204.9,9781.0
2019-09-05 10:50:00,204.85,205.02,204.55,204.55,5594.0,204.85,205.02,204.55,204.55,5594.0
2019-09-05 10:55:00,204.48,204.48,203.89,204.34,5748.0,204.48,204.48,203.89,204.34,5748.0
2019-09-05 11:00:00,204.46,204.55,203.99,204.01,3937.0,204.46,204.55,203.99,204.01,3937.0
2019-09-05 11:05:00,204.0,204.23,203.27,203.29,4041.0,204.0,204.23,203.27,203.29,4041.0
2019-09-05 11:10:00,203.41,203.55,203.2,203.53,2534.0,203.41,203.55,203.2,203.53,2534.0
2019-09-05 11:15:00,203.58,203.76,203.31,203.76,9296.0,203.58,203.76,203.31,203.76,9296.0
2019-09-05 11:20:00,203.76,204.04,203.45,203.48,29693.0,203.76,204.04,203.45,203.48,29693.0
2019-09-05 11:25:00,203.47,203.59,203.32,203.51,3600.0,203.47,203.59,203.32,203.51,3600.0
2019-09-05 11:30:00,203.55,203.62,203.2,203.62,4066.0,203.55,203.62,203.2,203.62,4066.0
2019-09-05 11:35:00,203.62,203.72,203.39,203.47,2013.0,203.62,203.72,203.39,203.47,2013.0
2019-09-05 11:40:00,203.43,203.43,202.8,202.98,4555.0,203.43,203.43,202.8,202.98,4555.0
2019-09-05 11:45:00,202.86,203.12,202.86,203.05,1903.0,202.86,203.12,202.86,203.05,1903.0
2019-09-05 11:50:00,203.14,203.2,203.1,203.14,1049.0,203.14,203.2,203.1,203.14,1049.0
2019-09-05 11:55:00,203.18,203.44,203.1,203.27,1898.0,203.18,203.44,203.1,203.27,1898.0
2019-09-05 12:00:00,203.3,203.37,203.23,203.23,1233.0,203.3,203.37,203.23,203.23,1233.0
2019-09-05 12:05:00,203.23,203.32,203.14,203.14,1904.0,203.23,203.32,203.14,203.14,1904.0
2019-09-05 12:10:00,203.23,203.34,203.23,203.26,1100.0,203.23,203.34,203.23,203.26,1100.0
2019-09-05 12:15:00,203.24,203.24,202.99,203.09,2797.0,203.24,203.24,202.99,203.09,2797.0
2019-09-05 12:20:00,203.21,203.21,202.99,203.03,904.0,203.21,203.21,202.99,203.03,904.0
2019-09-05 12:25:00,203.06,203.21,203.02,203.02,2177.0,203.06,203.21,203.02,203.02,2177.0
2019-09-05 12:30:00,203.02,203.21,202.96,203.04,5000.0,203.02,203.21,202.96,203.04,5000.0
2019-09-05 12:35:00,203.03,203.2,203.03,203.18,1780.0,203.03,203.2,203.03,203.18,1780.0
2019-09-05 12:40:00,203.2,203.21,203.13,203.18,2059.0,203.2,203.21,203.13,203.18,2059.0
2019-09-05 12:45:00,203.26,203.37,203.18,203.25,1367.0,203.26,203.37,203.18,203.25,1367.0
2019-09-05 12:50:00,203.25,203.46,203.19,203.46,1700.0,203.25,203.46,203.19,203.46,1700.0
2019-09-05 12:55:00,203.45,203.76,203.45,203.7,1600.0,203.45,203.76,203.45,203.7,1600.0
2019-09-05 13:00:00,203.7,203.9,203.63,203.68,3256.0,203.7,203.9,203.63,203.68,3256.0
2019-09-05 13:05:00,203.62,203.62,203.42,203.42,1658.0,203.62,203.62,203.42,203.42,1658.0
2019-09-05 13:10:00,203.55,203.62,203.55,203.61,2525.0,203.55,203.62,203.55,203.61,2525.0
2019-09-05 13:15:00,203.55,203.56,203.4,203.45,2501.0,203.55,203.56,203.4,203.45,2501.0
2019-09-05 13:20:00,203.52,203.56,203.38,203.47,1179.0,203.52,203.56,203.38,203.47,1179.0
2019-09-05 13:25:00,203.52,203.9,203.48,203.77,27144.0,203.52,203.9,203.48,203.77,27144.0
2019-09-05 13:30:00,203.81,203.88,203.63,203.74,4305.0,203.81,203.88,203.63,203.74,4305.0
2019-09-05 13:35:00,203.68,203.83,203.68,203.82,2526.0,203.68,203.83,203.68,203.82,2526.0
2019-09-05 13:40:00,203.84,203.9,203.69,203.9,1975.0,203.84,203.9,203.69,203.9,1975.0
2019-09-05 13:45:00,203.86,203.9,203.67,203.81,9949.0,203.86,203.9,203.67,203.81,9949.0
2019-09-05 13:50:00,203.81,203.87,203.78,203.79,1500.0,203.81,203.87,203.78,203.79,1500.0
2019-09-05 13:55:00,203.87,204.02,203.73,204.02,4254.0,203.87,204.02,203.73,204.02,4254.0
2019-09-05 14:00:00,204.02,204.11,203.76,203.76,4014.0,204.02,204.11,203.76,203.76,4014.0
2019-09-05 14:05:00,203.79,203.8,203.59,203.71,3117.0,203.79,203.8,203.59,203.71,3117.0
2019-09-05 14:10:00,203.69,204.12,203.56,203.93,34982.0,203.69,204.12,203.56,203.93,34982.0
2019-09-05 14:15:00,203.91,204.76,203.85,204.42,6557.0,203.91,204.76,203.85,204.42,6557.0
2019-09-05 14:20:00,204.33,204.4,204.22,204.38,5132.0,204.33,204.4,204.22,204.38,5132.0
2019-09-05 14:25:00,204.4,204.79,204.39,204.77,2309.0,204.4,204.79,204.39,204.77,2309.0
2019-09-05 14:30:00,204.75,204.84,204.42,204.43,4286.0,204.75,204.84,204.42,204.43,4286.0
2019-09-05 14:35:00,204.48,204.89,204.41,204.89,2505.0,204.48,204.89,204.41,204.89,2505.0
2019-09-05 14:40:00,204.91,204.99,204.62,204.62,5591.0,204.91,204.99,204.62,204.62,5591.0
2019-09-05 14:45:00,204.54,204.54,204.04,204.17,9099.0,204.54,204.54,204.04,204.17,9099.0
2019-09-05 14:50:00,204.17,204.38,204.13,204.14,5076.0,204.17,204.38,204.13,204.14,5076.0
2019-09-05 14:55:00,204.14,204.24,203.98,204.06,7305.0,204.14,204.24,203.98,204.06,7305.0
2019-09-05 15:00:00,204.06,204.06,203.85,203.9,12868.0,204.06,204.06,203.85,203.9,12868.0
2019-09-05 15:05:00,203.96,204.48,203.95,204.28,14182.0,203.96,204.48,203.95,204.28,14182.0
2019-09-05 15:10:00,204.25,204.37,204.25,204.34,4230.0,204.25,204.37,204.25,204.34,4230.0
2019-09-05 15:15:00,204.33,204.72,204.22,204.55,7692.0,204.33,204.72,204.22,204.55,7692.0
2019-09-05 15:20:00,204.55,204.82,204.48,204.73,4714.0,204.55,204.82,204.48,204.73,4714.0
2019-09-05 15:25:00,204.73,204.82,204.59,204.72,6753.0,204.73,204.82,204.59,204.72,6753.0
2019-09-05 15:30:00,204.78,204.97,204.71,204.84,5179.0,204.78,204.97,204.71,204.84,5179.0
2019-09-05 15:35:00,204.88,204.97,204.86,204.92,6482.0,204.88,204.97,204.86,204.92,6482.0
2019-09-05 15:40:00,204.9,204.92,204.61,204.72,12667.0,204.9,204.92,204.61,204.72,12667.0
2019-09-05 15:45:00,204.7,204.7,204.5,204.55,14559.0,204.7,204.7,204.5,204.55,14559.0
2019-09-05 15:50:00,204.55,204.85,204.48,204.59,31870.0,204.55,204.85,204.48,204.59,31870.0
2019-09-05 15:55:00,204.57,204.68,204.29,204.29,47796.0,204.57,204.68,204.29,204.29,47796.0
2019-09-06 09:30:00,204.74,205.3,204.73,204.82,9712.0,204.74,205.3,204.73,204.82,9712.0
2019-09-06 09:35:00,204.82,205.25,204.53,204.94,4500.0,204.82,205.25,204.53,204.94,4500.0
2019-09-06 09:40:00,204.78,204.83,204.34,204.73,5190.0,204.78,204.83,204.34,204.73,5190.0
2019-09-06 09:45:00,204.7,205.17,204.7,205.16,1546.0,204.7,205.17,204.7,205.16,1546.0
2019-09-06 09:50:00,205.28,205.44,204.89,205.32,3400.0,205.28,205.44,204.89,205.32,3400.0
2019-09-06 09:55:00,205.2,205.44,204.68,204.69,2084.0,205.2,205.44,204.68,204.69,2084.0
2019-09-06 10:00:00,204.74,204.84,203.95,204.34,7793.0,204.74,204.84,203.95,204.34,7793.0
2019-09-06 10:05:00,204.19,204.58,203.94,204.27,4061.0,204.19,204.58,203.94,204.27,4061.0
2019-09-06 10:10:00,204.38,204.9,204.22,204.9,7410.0,204.38,204.9,204.22,204.9,7410.0
2019-09-06 10:15:00,204.73,204.87,204.06,204.06,17754.0,204.73,204.87,204.06,204.06,17754.0
2019-09-06 10:20:00,204.11,204.3,204.04,204.05,18914.0,204.11,204.3,204.04,204.05,18914.0
2019-09-06 10:25:00,204.12,205.0,204.12,204.97,9960.0,204.12,205.0,204.12,204.97,9960.0
2019-09-06 10:30:00,204.98,205.26,204.87,204.99,5285.0,204.98,205.26,204.87,204.99,5285.0
2019-09-06 10:35:00,205.18,205.37,205.08,205.22,1500.0,205.18,205.37,205.08,205.22,1500.0
2019-09-06 10:40:00,205.32,205.74,205.22,205.49,3428.0,205.32,205.74,205.22,205.49,3428.0
2019-09-06 10:45:00,205.46,205.85,205.46,205.84,2100.0,205.46,205.85,205.46,205.84,2100.0
2019-09-06 10:50:00,205.84,205.84,205.36,205.46,5510.0,205.84,205.84,205.36,205.46,5510.0
2019-09-06 10:55:00,205.34,205.34,204.88,205.19,3411.0,205.34,205.34,204.88,205.19,3411.0
2019-09-06 11:00:00,205.25,205.39,204.72,204.72,2200.0,205.25,205.39,204.72,204.72,2200.0
2019-09-06 11:05:00,204.8,204.89,204.57,204.61,1450.0,204.8,204.89,204.57,204.61,1450.0
2019-09-06 11:10:00,204.61,204.61,204.32,204.61,13269.0,204.61,204.61,204.32,204.61,13269.0
2019-09-06 11:15:00,204.59,204.65,204.43,204.65,2300.0,204.59,204.65,204.43,204.65,2300.0
2019-09-06 11:20:00,204.53,204.81,204.28,204.81,3125.0,204.53,204.81,204.28,204.81,3125.0
2019-09-06 11:25:00,204.88,205.03,204.67,204.67,4068.0,204.88,205.03,204.67,204.67,4068.0
2019-09-06 11:30:00,204.65,204.81,204.47,204.58,1425.0,204.65,204.81,204.47,204.58,1425.0
2019-09-06 11:35:00,204.52,204.7,204.46,204.64,3150.0,204.52,204.7,204.46,204.64,3150.0
2019-09-06 11:40:00,204.53,204.53,204.25,204.25,1855.0,204.53,204.53,204.25,204.25,1855.0
2019-09-06 11:45:00,204.35,204.35,203.94,204.19,1900.0,204.35,204.35,203.94,204.19,1900.0
2019-09-06 11:50:00,204.11,204.11,204.0,204.05,600.0,204.11,204.11,204.0,204.05,600.0
2019-09-06 11:55:00,203.89,203.96,203.87,203.87,500.0,203.89,203.96,203.87,203.87,500.0
2019-09-06 12:00:00,203.82,204.06,203.82,203.9,2786.0,203.82,204.06,203.82,203.9,2786.0
2019-09-06 12:05:00,203.8,204.01,203.71,203.99,2680.0,203.8,204.01,203.71,203.99,2680.0
2019-09-06 12:10:00,203.94,203.98,203.8,203.86,701.0,203.94,203.98,203.8,203.86,701.0
2019-09-06 12:15:00,203.9,203.95,203.86,203.88,1820.0,203.9,203.95,203.86,203.88,1820.0
2019-09-06 12:20:00,203.87,203.94,203.56,203.56,5402.0,203.87,203.94,203.56,203.56,5402.0
2019-09-06 12:25:00,203.61,203.93,203.61,203.73,2000.0,203.61,203.93,203.61,203.73,2000.0
2019-09-06 12:30:00,203.8,203.8,203.59,203.59,1500.0,203.8,203.8,203.59,203.59,1500.0
2019-09-06 12:35:00,203.59,203.69,203.5,203.69,1638.0,203.59,203.69,203.5,203.69,1638.0
2019-09-06 12:40:00,203.71,203.77,203.68,203.68,936.0,203.71,203.77,203.68,203.68,936.0
2019-09-06 12:45:00,203.66,203.66,203.52,203.55,1184.0,203.66,203.66,203.52,203.55,1184.0
2019-09-06 12:50:00,203.56,203.57,203.36,203.54,3154.0,203.56,203.57,203.36,203.54,3154.0
2019-09-06 12:55:00,203.53,203.7,203.52,203.54,1500.0,203.53,203.7,203.52,203.54,1500.0
2019-09-06 13:00:00,203.61,203.67,203.39,203.49,2268.0,203.61,203.67,203.39,203.49,2268.0
2019-09-06 13:05:00,203.5,203.57,203.4,203.5,35752.0,203.5,203.57,203.4,203.5,35752.0
2019-09-06 13:10:00,203.56,203.58,202.9,203.11,4400.0,203.56,203.58,202.9,203.11,4400.0
2019-09-06 13:15:00,203.23,203.24,202.96,202.96,750.0,203.23,203.24,202.96,202.96,750.0
2019-09-06 13:20:00,203.04,203.04,202.79,203.01,3100.0,203.04,203.04,202.79,203.01,3100.0
2019-09-06 13:25:00,203.01,203.1,202.69,202.9,2140.0,203.01,203.1,202.69,202.9,2140.0
2019-09-06 13:30:00,202.89,202.89,202.89,202.89,100.0,202.89,202.89,202.89,202.89,100.0
2019-09-06 13:35:00,203.12,203.33,203.12,203.27,1200.0,203.12,203.33,203.12,203.27,1200.0
2019-09-06 13:40:00,203.2,203.33,202.85,202.85,4963.0,203.2,203.33,202.85,202.85,4963.0
2019-09-06 13:45:00,203.01,203.01,202.73,202.91,1700.0,203.01,203.01,202.73,202.91,1700.0
2019-09-06 13:50:00,202.96,203.04,202.96,203.04,347.0,202.96,203.04,202.96,203.04,347.0
2019-09-06 13:55:00,203.14,203.55,203.14,203.33,1602.0,203.14,203.55,203.14,203.33,1602.0
2019-09-06 14:00:00,203.34,203.34,203.06,203.06,1517.0,203.34,203.34,203.06,203.06,1517.0
2019-09-06 14:05:00,203.08,203.08,202.57,202.57,2452.0,203.08,203.08,202.57,202.57,2452.0
2019-09-06 14:10:00,202.63,202.63,202.32,202.33,3324.0,202.63,202.63,202.32,202.33,3324.0
2019-09-06 14:15:00,202.23,202.47,202.22,202.27,2658.0,202.23,202.47,202.22,202.27,2658.0
2019-09-06 14:20:00,202.26,202.3,202.18,202.19,1225.0,202.26,202.3,202.18,202.19,1225.0
2019-09-06 14:25:00,202.26,202.38,202.04,202.06,2694.0,202.26,202.38,202.04,202.06,2694.0
2019-09-06 14:30:00,202.22,202.3,202.12,202.17,2100.0,202.22,202.3,202.12,202.17,2100.0
2019-09-06 14:35:00,202.02,202.03,201.64,201.64,6326.0,202.02,202.03,201.64,201.64,6326.0
2019-09-06 14:40:00,201.51,201.69,201.37,201.69,2665.0,201.51,201.69,201.37,201.69,2665.0
2019-09-06 14:45:00,201.59,201.65,201.36,201.5,2400.0,201.59,201.65,201.36,201.5,2400.0
2019-09-06 14:50:00,201.57,201.58,201.02,201.19,10258.0,201.57,201.58,201.02,201.19,10258.0
2019-09-06 14:55:00,201.23,201.31,200.98,201.23,5200.0,201.23,201.31,200.98,201.23,5200.0
2019-09-06 15:00:00,201.17,201.18,200.9,201.14,5713.0,201.17,201.18,200.9,201.14,5713.0
2019-09-06 15:05:00,201.0,201.06,200.62,200.62,12571.0,201.0,201.06,200.62,200.62,12571.0
2019-09-06 15:10:00,200.67,200.78,200.42,200.71,6815.0,200.67,200.78,200.42,200.71,6815.0
2019-09-06 15:15:00,200.65,200.81,200.61,200.71,4680.0,200.65,200.81,200.61,200.71,4680.0
2019-09-06 15:20:00,200.73,200.93,200.71,200.74,6113.0,200.73,200.93,200.71,200.74,6113.0
2019-09-06 15:25:00,200.74,200.74,200.46,200.58,5421.0,200.74,200.74,200.46,200.58,5421.0
2019-09-06 15:30:00,200.49,200.79,200.49,200.78,6225.0,200.49,200.79,200.49,200.78,6225.0
2019-09-06 15:35:00,200.74,200.83,200.57,200.65,6680.0,200.74,200.83,200.57,200.65,6680.0
2019-09-06 15:40:00,200.65,200.79,200.59,200.73,7823.0,200.65,200.79,200.59,200.73,7823.0
2019-09-06 15:45:00,200.68,200.82,200.6,200.71,8761.0,200.68,200.82,200.6,200.71,8761.0
2019-09-06 15:50:00,200.71,200.73,200.4,200.44,18242.0,200.71,200.73,200.4,200.44,18242.0
2019-09-06 15:55:00,200.4,200.61,200.1,200.42,30239.0,200.4,200.61,200.1,200.42,30239.0
2019-09-09 09:30:00,200.6,200.73,199.06,199.86,6356.0,200.6,200.73,199.06,199.86,6356.0
2019-09-09 09:35:00,199.87,200.5,199.35,200.13,11749.0,199.87,200.5,199.35,200.13,11749.0
2019-09-09 09:40:00,200.53,201.26,200.42,200.74,4514.0,200.53,201.26,200.42,200.74,4514.0
2019-09-09 09:45:00,200.81,201.17,200.56,200.88,10110.0,200.81,201.17,200.56,200.88,10110.0
2019-09-09 09:50:00,201.45,201.94,201.21,201.58,5950.0,201.45,201.94,201.21,201.58,5950.0
2019-09-09 09:55:00,201.65,202.33,201.63,201.99,4915.0,201.65,202.33,201.63,201.99,4915.0
2019-09-09 10:00:00,201.97,202.19,201.61,201.64,2500.0,201.97,202.19,201.61,201.64,2500.0
2019-09-09 10:05:00,201.72,201.72,201.32,201.53,2664.0,201.72,201.72,201.32,201.53,2664.0
2019-09-09 10:10:00,201.17,201.31,200.73,200.73,2614.0,201.17,201.31,200.73,200.73,2614.0
2019-09-09 10:15:00,200.71,201.25,200.7,201.13,1404.0,200.71,201.25,200.7,201.13,1404.0
2019-09-09 10:20:00,201.12,201.32,200.89,200.89,1705.0,201.12,201.32,200.89,200.89,1705.0
2019-09-09 10:25:00,200.96,201.06,200.56,200.77,8800.0,200.96,201.06,200.56,200.77,8800.0
2019-09-09 10:30:00,200.84,201.05,200.4,201.05,9359.0,200.84,201.05,200.4,201.05,9359.0
2019-09-09 10:35:00,200.86,201.04,200.53,200.67,5011.0,200.86,201.04,200.53,200.67,5011.0
2019-09-09 10:40:00,200.55,200.79,200.44,200.44,900.0,200.55,200.79,200.44,200.44,900.0
2019-09-09 10:45:00,200.43,200.72,199.89,200.19,4844.0,200.43,200.72,199.89,200.19,4844.0
2019-09-09 10:50:00,200.3,200.3,200.13,200.15,800.0,200.3,200.3,200.13,200.15,800.0
2019-09-09 10:55:00,200.27,200.55,200.27,200.55,1025.0,200.27,200.55,200.27,200.55,1025.0
2019-09-09 11:00:00,200.38,200.38,200.16,200.2,2263.0,200.38,200.38,200.16,200.2,2263.0
2019-09-09 11:05:00,200.29,200.48,199.89,200.48,4069.0,200.29,200.48,199.89,200.48,4069.0
2019-09-09 11:10:00,200.41,200.94,200.4,200.73,2194.0,200.41,200.94,200.4,200.73,2194.0
2019-09-09 11:15:00,200.88,200.88,200.25,200.46,3650.0,200.88,200.88,200.25,200.46,3650.0
2019-09-09 11:20:00,200.51,200.71,200.22,200.22,2025.0,200.51,200.71,200.22,200.22,2025.0
2019-09-09 11:25:00,200.24,200.6,200.23,200.35,1300.0,200.24,200.6,200.23,200.35,1300.0
2019-09-09 11:30:00,200.33,200.44,200.25,200.32,20405.0,200.33,200.44,200.25,200.32,20405.0
2019-09-09 11:35:00,200.34,201.06,200.34,201.06,5764.0,200.34,201.06,200.34,201.06,5764.0
2019-09-09 11:40:00,201.05,201.05,200.41,200.75,18083.0,201.05,201.05,200.41,200.75,18083.0
2019-09-09 11:45:00,200.81,200.81,200.52,200.57,2106.0,200.81,200.81,200.52,200.57,2106.0
2019-09-09 11:50:00,200.55,200.93,200.54,200.66,1795.0,200.55,200.93,200.54,200.66,1795.0
2019-09-09 11:55:00,200.74,200.94,200.54,200.65,4501.0,200.74,200.94,200.54,200.65,4501.0
2019-09-09 12:00:00,200.54,200.85,200.46,200.85,2970.0,200.54,200.85,200.46,200.85,2970.0
2019-09-09 12:05:00,200.86,201.59,200.81,201.56,29735.0,200.86,201.59,200.81,201.56,29735.0
2019-09-09 12:10:00,201.4,201.66,201.33,201.57,2492.0,201.4,201.66,201.33,201.57,2492.0
2019-09-09 12:15:00,201.48,201.53,201.34,201.48,2100.0,201.48,201.53,201.34,201.48,2100.0
2019-09-09 12:20:00,201.4,201.4,200.7,200.76,6362.0,201.4,201.4,200.7,200.76,6362.0
2019-09-09 12:25:00,200.83,201.06,200.83,200.92,2031.0,200.83,201.06,200.83,200.92,2031.0
2019-09-09 12:30:00,201.0,201.0,200.65,200.84,3000.0,201.0,201.0,200.65,200.84,3000.0
2019-09-09 12:35:00,200.48,200.52,200.11,200.49,10701.0,200.48,200.52,200.11,200.49,10701.0
2019-09-09 12:40:00,200.45,200.79,200.37,200.75,2872.0,200.45,200.79,200.37,200.75,2872.0
2019-09-09 12:45:00,200.84,201.07,200.84,200.92,2201.0,200.84,201.07,200.84,200.92,2201.0
2019-09-09 12:50:00,201.05,201.05,200.82,201.03,1200.0,201.05,201.05,200.82,201.03,1200.0
2019-09-09 12:55:00,201.09,201.23,200.99,201.23,11823.0,201.09,201.23,200.99,201.23,11823.0
2019-09-09 13:00:00,201.32,201.55,201.28,201.55,2792.0,201.32,201.55,201.28,201.55,2792.0
2019-09-09 13:05:00,201.58,201.58,201.41,201.55,1231.0,201.58,201.58,201.41,201.55,1231.0
2019-09-09 13:10:00,201.49,201.56,201.48,201.5,700.0,201.49,201.56,201.48,201.5,700.0
2019-09-09 13:15:00,201.44,201.61,201.41,201.61,3165.0,201.44,201.61,201.41,201.61,3165.0
2019-09-09 13:20:00,201.57,201.67,201.18,201.18,2200.0,201.57,201.67,201.18,201.18,2200.0
2019-09-09 13:25:00,201.19,201.19,200.91,201.04,10400.0,201.19,201.19,200.91,201.04,10400.0
2019-09-09 13:30:00,200.92,201.01,200.46,200.82,5742.0,200.92,201.01,200.46,200.82,5742.0
2019-09-09 13:35:00,200.83,201.02,200.71,201.0,7445.0,200.83,201.02,200.71,201.0,7445.0
2019-09-09 13:40:00,201.03,201.13,200.9,201.08,4661.0,201.03,201.13,200.9,201.08,4661.0
2019-09-09 13:45:00,200.95,201.26,200.95,201.26,4289.0,200.95,201.26,200.95,201.26,4289.0
2019-09-09 13:50:00,201.26,201.5,201.18,201.22,2791.0,201.26,201.5,201.18,201.22,2791.0
2019-09-09 13:55:00,201.17,201.42,201.15,201.28,5850.0,201.17,201.42,201.15,201.28,5850.0
2019-09-09 14:00:00,201.22,201.22,200.97,200.99,8343.0,201.22,201.22,200.97,200.99,8343.0
2019-09-09 14:05:00,201.0,201.12,200.96,201.02,2900.0,201.0,201.12,200.96,201.02,2900.0
2019-09-09 14:10:00,200.97,201.06,200.73,200.92,8221.0,200.97,201.06,200.73,200.92,8221.0
2019-09-09 14:15:00,200.89,201.18,200.89,201.07,2806.0,200.89,201.18,200.89,201.07,2806.0
2019-09-09 14:20:00,201.04,201.13,200.85,201.0,14995.0,201.04,201.13,200.85,201.0,14995.0
2019-09-09 14:25:00,200.93,201.47,200.93,201.47,6355.0,200.93,201.47,200.93,201.47,6355.0
2019-09-09 14:30:00,201.42,201.69,201.32,201.4,4699.0,201.42,201.69,201.32,201.4,4699.0
2019-09-09 14:35:00,201.26,201.54,201.26,201.53,12630.0,201.26,201.54,201.26,201.53,12630.0
2019-09-09 14:40:00,201.53,201.85,201.53,201.8,1852.0,201.53,201.85,201.53,201.8,1852.0
2019-09-09 14:45:00,201.78,201.98,201.72,201.89,2750.0,201.78,201.98,201.72,201.89,2750.0
2019-09-09 14:50:00,201.82,201.93,201.82,201.93,1622.0,201.82,201.93,201.82,201.93,1622.0
2019-09-09 14:55:00,201.9,202.06,201.79,201.92,3948.0,201.9,202.06,201.79,201.92,3948.0
2019-09-09 15:00:00,201.91,202.14,201.85,202.03,6967.0,201.91,202.14,201.85,202.03,6967.0
2019-09-09 15:05:00,201.97,202.03,201.87,201.98,2111.0,201.97,202.03,201.87,201.98,2111.0
2019-09-09 15:10:00,202.02,202.12,201.94,202.06,3330.0,202.02,202.12,201.94,202.06,3330.0
2019-09-09 15:15:00,202.11,202.17,201.99,202.13,5998.0,202.11,202.17,201.99,202.13,5998.0
2019-09-09 15:20:00,202.13,202.15,202.01,202.07,2393.0,202.13,202.15,202.01,202.07,2393.0
2019-09-09 15:25:00,202.0,202.11,201.99,202.03,6491.0,202.0,202.11,201.99,202.03,6491.0
2019-09-09 15:30:00,202.02,202.2,201.87,202.2,4430.0,202.02,202.2,201.87,202.2,4430.0
2019-09-09 15:35:00,202.19,202.25,202.11,202.22,4479.0,202.19,202.25,202.11,202.22,4479.0
2019-09-09 15:40:00,202.3,202.3,202.18,202.23,17801.0,202.3,202.3,202.18,202.23,17801.0
2019-09-09 15:45:00,202.23,202.37,202.18,202.28,11690.0,202.23,202.37,202.18,202.28,11690.0
2019-09-09 15:50:00,202.29,202.32,202.2,202.24,14634.0,202.29,202.32,202.2,202.24,14634.0
2019-09-09 15:55:00,202.21,202.4,201.91,201.97,37391.0,202.21,202.4,201.91,201.97,37391.0
2019-09-10 09:30:00,201.0,201.11,200.09,200.35,4493.0,201.0,201.11,200.09,200.35,4493.0
2019-09-10 09:35:00,200.59,200.76,200.27,200.57,6103.0,200.59,200.76,200.27,200.57,6103.0
2019-09-10 09:40:00,200.38,201.38,200.0,201.38,9675.0,200.38,201.38,200.0,201.38,9675.0
2019-09-10 09:45:00,200.92,201.15,200.72,201.15,2845.0,200.92,201.15,200.72,201.15,2845.0
2019-09-10 09:50:00,200.92,200.99,200.57,200.83,4308.0,200.92,200.99,200.57,200.83,4308.0
2019-09-10 09:55:00,200.72,201.21,200.21,201.09,15385.0,200.72,201.21,200.21,201.09,15385.0
2019-09-10 10:00:00,201.01,201.02,200.62,200.9,9176.0,201.01,201.02,200.62,200.9,9176.0
2019-09-10 10:05:00,200.89,200.99,199.7,199.92,6280.0,200.89,200.99,199.7,199.92,6280.0
2019-09-10 10:10:00,199.72,199.74,198.76,199.38,5768.0,199.72,199.74,198.76,199.38,5768.0
2019-09-10 10:15:00,199.36,199.8,199.32,199.32,2300.0,199.36,199.8,199.32,199.32,2300.0
2019-09-10 10:20:00,199.53,199.77,199.2,199.56,1916.0,199.53,199.77,199.2,199.56,1916.0
2019-09-10 10:25:00,199.64,199.64,199.08,199.27,10427.0,199.64,199.64,199.08,199.27,10427.0
2019-09-10 10:30:00,199.27,200.59,199.25,200.59,6123.0,199.27,200.59,199.25,200.59,6123.0
2019-09-10 10:35:00,200.66,200.78,199.95,199.97,4852.0,200.66,200.78,199.95,199.97,4852.0
2019-09-10 10:40:00,200.33,200.38,200.1,200.3,2500.0,200.33,200.38,200.1,200.3,2500.0
2019-09-10 10:45:00,200.21,200.38,200.11,200.25,4226.0,200.21,200.38,200.11,200.25,4226.0
2019-09-10 10:50:00,200.38,200.79,200.17,200.22,6387.0,200.38,200.79,200.17,200.22,6387.0
2019-09-10 10:55:00,200.24,200.47,200.23,200.3,10767.0,200.24,200.47,200.23,200.3,10767.0
2019-09-10 11:00:00,200.34,200.52,200.21,200.25,3056.0,200.34,200.52,200.21,200.25,3056.0
2019-09-10 11:05:00,200.25,200.33,200.11,200.11,2100.0,200.25,200.33,200.11,200.11,2100.0
2019-09-10 11:10:00,200.2,200.25,199.86,199.92,9404.0,200.2,200.25,199.86,199.92,9404.0
2019-09-10 11:15:00,199.9,200.26,199.89,200.19,4900.0,199.9,200.26,199.89,200.19,4900.0
2019-09-10 11:20:00,200.32,200.49,199.99,200.0,2400.0,200.32,200.49,199.99,200.0,2400.0
2019-09-10 11:25:00,199.85,200.01,199.12,199.36,14568.0,199.85,200.01,199.12,199.36,14568.0
2019-09-10 11:30:00,199.34,199.68,199.29,199.48,6118.0,199.34,199.68,199.29,199.48,6118.0
2019-09-10 11:35:00,199.58,199.58,199.29,199.44,44900.0,199.58,199.58,199.29,199.44,44900.0
2019-09-10 11:40:00,199.41,199.55,199.28,199.55,1804.0,199.41,199.55,199.28,199.55,1804.0
2019-09-10 11:45:00,199.71,200.25,199.71,199.94,6000.0,199.71,200.25,199.71,199.94,6000.0
2019-09-10 11:50:00,199.78,199.95,199.65,199.71,12331.0,199.78,199.95,199.65,199.71,12331.0
2019-09-10 11:55:00,199.74,199.75,199.54,199.61,2893.0,199.74,199.75,199.54,199.61,2893.0
2019-09-10 12:00:00,199.6,199.75,199.11,199.11,5704.0,199.6,199.75,199.11,199.11,5704.0
2019-09-10 12:05:00,199.06,199.18,198.87,199.03,3530.0,199.06,199.18,198.87,199.03,3530.0
2019-09-10 12:10:00,198.94,199.01,198.87,198.92,1500.0,198.94,199.01,198.87,198.92,1500.0
2019-09-10 12:15:00,198.92,199.12,198.87,199.09,10300.0,198.92,199.12,198.87,199.09,10300.0
2019-09-10 12:20:00,199.17,199.38,199.0,199.05,9725.0,199.17,199.38,199.0,199.05,9725.0
2019-09-10 12:25:00,199.05,199.12,198.9,198.97,2505.0,199.05,199.12,198.9,198.97,2505.0
2019-09-10 12:30:00,199.03,199.14,198.63,198.63,2200.0,199.03,199.14,198.63,198.63,2200.0
2019-09-10 12:35:00,198.76,198.94,198.64,198.64,2946.0,198.76,198.94,198.64,198.64,2946.0
2019-09-10 12:40:00,198.81,198.81,198.35,198.37,6601.0,198.81,198.81,198.35,198.37,6601.0
2019-09-10 12:45:00,198.48,198.71,198.37,198.71,7500.0,198.48,198.71,198.37,198.71,7500.0
2019-09-10 12:50:00,198.74,199.03,198.64,199.03,4700.0,198.74,199.03,198.64,199.03,4700.0
2019-09-10 12:55:00,198.91,198.98,198.68,198.68,6210.0,198.91,198.98,198.68,198.68,6210.0
2019-09-10 13:00:00,198.81,198.83,198.55,198.73,12191.0,198.81,198.83,198.55,198.73,12191.0
2019-09-10 13:05:00,198.79,199.3,198.78,198.91,7259.0,198.79,199.3,198.78,198.91,7259.0
2019-09-10 13:10:00,198.91,199.19,198.79,199.11,5602.0,198.91,199.19,198.79,199.11,5602.0
2019-09-10 13:15:00,199.03,199.1,198.83,199.01,3100.0,199.03,199.1,198.83,199.01,3100.0
2019-09-10 13:20:00,199.02,199.11,198.9,199.06,7163.0,199.02,199.11,198.9,199.06,7163.0
2019-09-10 13:25:00,199.09,199.23,199.06,199.1,2900.0,199.09,199.23,199.06,199.1,2900.0
2019-09-10 13:30:00,199.1,199.22,198.99,198.99,5478.0,199.1,199.22,198.99,198.99,5478.0
2019-09-10 13:35:00,199.06,199.06,198.86,198.93,7127.0,199.06,199.06,198.86,198.93,7127.0
2019-09-10 13:40:00,198.96,199.08,198.89,199.03,5901.0,198.96,199.08,198.89,199.03,5901.0
2019-09-10 13:45:00,199.03,199.31,199.02,199.18,4977.0,199.03,199.31,199.02,199.18,4977.0
2019-09-10 13:50:00,199.22,199.24,199.03,199.08,7300.0,199.22,199.24,199.03,199.08,7300.0
2019-09-10 13:55:00,199.06,199.06,198.81,198.81,10156.0,199.06,199.06,198.81,198.81,10156.0
2019-09-10 14:00:00,198.81,199.16,198.75,198.91,23627.0,198.81,199.16,198.75,198.91,23627.0
2019-09-10 14:05:00,198.99,199.1,198.91,198.99,7622.0,198.99,199.1,198.91,198.99,7622.0
2019-09-10 14:10:00,198.98,199.05,198.84,198.88,6902.0,198.98,199.05,198.84,198.88,6902.0
2019-09-10 14:15:00,198.92,199.01,198.83,198.89,4000.0,198.92,199.01,198.83,198.89,4000.0
2019-09-10 14:20:00,198.9,199.02,198.8,198.97,5343.0,198.9,199.02,198.8,198.97,5343.0
2019-09-10 14:25:00,198.97,199.08,198.91,198.96,6481.0,198.97,199.08,198.91,198.96,6481.0
2019-09-10 14:30:00,198.96,199.07,198.86,199.0,11203.0,198.96,199.07,198.86,199.0,11203.0
2019-09-10 14:35:00,198.95,199.06,198.92,198.98,5234.0,198.95,199.06,198.92,198.98,5234.0
2019-09-10 14:40:00,199.0,199.06,198.86,199.02,7955.0,199.0,199.06,198.86,199.02,7955.0
2019-09-10 14:45:00,198.98,199.06,198.97,199.01,4614.0,198.98,199.06,198.97,199.01,4614.0
2019-09-10 14:50:00,198.99,199.64,198.96,199.56,6200.0,198.99,199.64,198.96,199.56,6200.0
2019-09-10 14:55:00,199.56,199.64,199.25,199.5,4325.0,199.56,199.64,199.25,199.5,4325.0
2019-09-10 15:00:00,199.37,199.55,199.3,199.38,6130.0,199.37,199.55,199.3,199.38,6130.0
2019-09-10 15:05:00,199.38,199.44,198.87,198.9,6559.0,199.38,199.44,198.87,198.9,6559.0
2019-09-10 15:10:00,198.97,199.05,198.62,198.63,6052.0,198.97,199.05,198.62,198.63,6052.0
2019-09-10 15:15:00,198.62,198.77,198.56,198.71,10565.0,198.62,198.77,198.56,198.71,10565.0
2019-09-10 15:20:00,198.71,198.71,198.34,198.39,14974.0,198.71,198.71,198.34,198.39,14974.0
2019-09-10 15:25:00,198.43,198.55,198.29,198.46,10895.0,198.43,198.55,198.29,198.46,10895.0
2019-09-10 15:30:00,198.46,198.64,198.41,198.46,18351.0,198.46,198.64,198.41,198.46,18351.0
2019-09-10 15:35:00,198.46,198.65,198.43,198.52,26062.0,198.46,198.65,198.43,198.52,26062.0
2019-09-10 15:40:00,198.52,198.6,198.5,198.55,23237.0,198.52,198.6,198.5,198.55,23237.0
2019-09-10 15:45:00,198.55,198.56,198.45,198.52,25798.0,198.55,198.56,198.45,198.52,25798.0
2019-09-10 15:50:00,198.54,199.07,198.51,198.93,31456.0,198.54,199.07,198.51,198.93,31456.0
2019-09-10 15:55:00,198.96,199.24,198.62,198.79,60662.0,198.96,199.24,198.62,198.79,60662.0
2019-09-11 09:30:00,198.15,199.0,197.82,198.18,8683.0,198.15,199.0,197.82,198.18,8683.0
2019-09-11 09:35:00,197.72,198.59,197.22,198.38,16105.0,197.72,198.59,197.22,198.38,16105.0
2019-09-11 09:40:00,197.82,198.92,197.82,198.39,8940.0,197.82,198.92,197.82,198.39,8940.0
2019-09-11 09:45:00,198.56,199.37,198.56,199.37,2800.0,198.56,199.37,198.56,199.37,2800.0
2019-09-11 09:50:00,198.97,198.99,197.51,197.51,6367.0,198.97,198.99,197.51,197.51,6367.0
2019-09-11 09:55:00,197.52,197.56,196.76,197.19,14197.0,197.52,197.56,196.76,197.19,14197.0
2019-09-11 10:00:00,197.19,198.36,197.19,197.86,4650.0,197.19,198.36,197.19,197.86,4650.0
2019-09-11 10:05:00,198.08,198.34,197.85,198.14,1497.0,198.08,198.34,197.85,198.14,1497.0
2019-09-11 10:10:00,198.15,198.72,198.0,198.47,3200.0,198.15,198.72,198.0,198.47,3200.0
2019-09-11 10:15:00,198.16,198.27,197.86,198.14,2128.0,198.16,198.27,197.86,198.14,2128.0
2019-09-11 10:20:00,198.29,199.3,198.16,198.88,11428.0,198.29,199.3,198.16,198.88,11428.0
2019-09-11 10:25:00,199.1,199.98,199.07,199.89,12144.0,199.1,199.98,199.07,199.89,12144.0
2019-09-11 10:30:00,199.74,200.15,199.47,199.67,9586.0,199.74,200.15,199.47,199.67,9586.0
2019-09-11 10:35:00,199.42,199.71,199.21,199.61,17539.0,199.42,199.71,199.21,199.61,17539.0
2019-09-11 10:40:00,199.69,199.69,199.13,199.14,2009.0,199.69,199.69,199.13,199.14,2009.0
2019-09-11 10:45:00,199.13,199.13,198.68,198.68,2046.0,199.13,199.13,198.68,198.68,2046.0
2019-09-11 10:50:00,198.68,198.79,198.57,198.67,3767.0,198.68,198.79,198.57,198.67,3767.0
2019-09-11 10:55:00,198.67,198.67,198.1,198.1,6501.0,198.67,198.67,198.1,198.1,6501.0
2019-09-11 11:00:00,198.33,198.68,198.33,198.51,3787.0,198.33,198.68,198.33,198.51,3787.0
2019-09-11 11:05:00,198.64,199.11,198.58,198.62,5467.0,198.64,199.11,198.58,198.62,5467.0
2019-09-11 11:10:00,198.74,198.99,198.59,198.9,5312.0,198.74,198.99,198.59,198.9,5312.0
2019-09-11 11:15:00,198.89,199.03,198.61,198.61,4183.0,198.89,199.03,198.61,198.61,4183.0
2019-09-11 11:20:00,198.64,198.71,198.37,198.37,1470.0,198.64,198.71,198.37,198.37,1470.0
2019-09-11 11:25:00,198.48,198.48,197.72,198.43,1979.0,198.48,198.48,197.72,198.43,1979.0
2019-09-11 11:30:00,198.27,198.49,198.02,198.18,4763.0,198.27,198.49,198.02,198.18,4763.0
2019-09-11 11:35:00,198.18,198.32,197.94,197.94,3404.0,198.18,198.32,197.94,197.94,3404.0
2019-09-11 11:40:00,197.99,198.32,197.85,198.17,3875.0,197.99,198.32,197.85,198.17,3875.0
2019-09-11 11:45:00,198.12,198.35,198.11,198.11,1600.0,198.12,198.35,198.11,198.11,1600.0
2019-09-11 11:50:00,198.0,198.27,198.0,198.12,1927.0,198.0,198.27,198.0,198.12,1927.0
2019-09-11 11:55:00,198.04,198.1,197.69,197.7,1800.0,198.04,198.1,197.69,197.7,1800.0
2019-09-11 12:00:00,197.74,198.03,197.7,197.7,4188.0,197.74,198.03,197.7,197.7,4188.0
2019-09-11 12:05:00,197.88,197.98,197.55,197.55,3608.0,197.88,197.98,197.55,197.55,3608.0
2019-09-11 12:10:00,197.49,197.77,197.49,197.7,1888.0,197.49,197.77,197.49,197.7,1888.0
2019-09-11 12:15:00,197.74,197.74,197.41,197.64,1964.0,197.74,197.74,197.41,197.64,1964.0
2019-09-11 12:20:00,197.57,197.62,197.37,197.52,1300.0,197.57,197.62,197.37,197.52,1300.0
2019-09-11 12:25:00,197.57,197.64,197.41,197.64,2144.0,197.57,197.64,197.41,197.64,2144.0
2019-09-11 12:30:00,197.58,197.82,197.55,197.76,1906.0,197.58,197.82,197.55,197.76,1906.0
2019-09-11 12:35:00,197.8,198.02,197.57,197.92,3427.0,197.8,198.02,197.57,197.92,3427.0
2019-09-11 12:40:00,197.96,197.96,197.7,197.85,2300.0,197.96,197.96,197.7,197.85,2300.0
2019-09-11 12:45:00,197.99,198.04,197.68,197.8,5483.0,197.99,198.04,197.68,197.8,5483.0
2019-09-11 12:50:00,197.74,198.0,197.69,198.0,6696.0,197.74,198.0,197.69,198.0,6696.0
2019-09-11 12:55:00,198.0,198.06,197.84,197.98,2500.0,198.0,198.06,197.84,197.98,2500.0
2019-09-11 13:00:00,197.99,198.13,197.95,198.08,3091.0,197.99,198.13,197.95,198.08,3091.0
2019-09-11 13:05:00,198.07,198.2,198.0,198.02,1610.0,198.07,198.2,198.0,198.02,1610.0
2019-09-11 13:10:00,198.11,198.21,198.03,198.11,2866.0,198.11,198.21,198.03,198.11,2866.0
2019-09-11 13:15:00,198.11,198.11,197.75,197.87,2300.0,198.11,198.11,197.75,197.87,2300.0
2019-09-11 13:20:00,197.91,197.99,197.82,197.99,4499.0,197.91,197.99,197.82,197.99,4499.0
2019-09-11 13:25:00,197.99,197.99,197.88,197.88,1519.0,197.99,197.99,197.88,197.88,1519.0
2019-09-11 13:30:00,197.88,198.13,197.87,198.13,3838.0,197.88,198.13,197.87,198.13,3838.0
2019-09-11 13:35:00,198.03,198.14,197.96,198.04,3100.0,198.03,198.14,197.96,198.04,3100.0
2019-09-11 13:40:00,198.12,198.15,197.76,197.88,4779.0,198.12,198.15,197.76,197.88,4779.0
2019-09-11 13:45:00,197.79,197.89,197.72,197.86,2193.0,197.79,197.89,197.72,197.86,2193.0
2019-09-11 13:50:00,197.61,197.88,197.61,197.71,3050.0,197.61,197.88,197.61,197.71,3050.0
2019-09-11 13:55:00,197.69,197.89,197.61,197.89,2600.0,197.69,197.89,197.61,197.89,2600.0
2019-09-11 14:00:00,197.9,198.01,197.73,198.01,4594.0,197.9,198.01,197.73,198.01,4594.0
2019-09-11 14:05:00,197.9,198.08,197.87,198.01,2970.0,197.9,198.08,197.87,198.01,2970.0
2019-09-11 14:10:00,197.92,198.06,197.86,197.99,4200.0,197.92,198.06,197.86,197.99,4200.0
2019-09-11 14:15:00,197.99,198.41,197.85,197.99,2620.0,197.99,198.41,197.85,197.99,2620.0
2019-09-11 14:20:00,197.93,198.22,197.91,197.98,2650.0,197.93,198.22,197.91,197.98,2650.0
2019-09-11 14:25:00,198.07,198.12,197.91,197.91,2500.0,198.07,198.12,197.91,197.91,2500.0
2019-09-11 14:30:00,197.84,197.86,197.56,197.59,8889.0,197.84,197.86,197.56,197.59,8889.0
2019-09-11 14:35:00,197.71,197.82,197.68,197.81,1245.0,197.71,197.82,197.68,197.81,1245.0
2019-09-11 14:40:00,197.86,197.97,197.77,197.77,2299.0,197.86,197.97,197.77,197.77,2299.0
2019-09-11 14:45:00,197.84,197.85,197.52,197.52,4589.0,197.84,197.85,197.52,197.52,4589.0
2019-09-11 14:50:00,197.5,197.5,197.27,197.28,2170.0,197.5,197.5,197.27,197.28,2170.0
2019-09-11 14:55:00,197.2,197.4,197.2,197.4,1100.0,197.2,197.4,197.2,197.4,1100.0
2019-09-11 15:00:00,197.33,197.44,197.02,197.03,4300.0,197.33,197.44,197.02,197.03,4300.0
2019-09-11 15:05:00,197.02,197.08,196.52,196.52,9048.0,197.02,197.08,196.52,196.52,9048.0
2019-09-11 15:10:00,196.59,196.6,196.24,196.48,9552.0,196.59,196.6,196.24,196.48,9552.0
2019-09-11 15:15:00,196.51,197.11,196.49,197.03,21473.0,196.51,197.11,196.49,197.03,21473.0
2019-09-11 15:20:00,197.04,197.48,196.94,196.99,5045.0,197.04,197.48,196.94,196.99,5045.0
2019-09-11 15:25:00,197.0,197.12,196.92,197.0,5086.0,197.0,197.12,196.92,197.0,5086.0
2019-09-11 15:30:00,197.02,197.11,196.74,196.87,10341.0,197.02,197.11,196.74,196.87,10341.0
2019-09-11 15:35:00,196.73,196.88,196.46,196.46,7350.0,196.73,196.88,196.46,196.46,7350.0
2019-09-11 15:40:00,196.57,196.63,196.44,196.58,8865.0,196.57,196.63,196.44,196.58,8865.0
2019-09-11 15:45:00,196.57,196.57,195.9,196.06,12977.0,196.57,196.57,195.9,196.06,12977.0
2019-09-11 15:50:00,196.18,196.55,196.05,196.54,12562.0,196.18,196.55,196.05,196.54,12562.0
2019-09-11 15:55:00,196.54,196.65,196.15,196.24,28791.0,196.54,196.65,196.15,196.24,28791.0
2019-09-12 09:30:00,196.23,197.68,195.11,195.5,6169.0,196.23,197.68,195.11,195.5,6169.0
2019-09-12 09:35:00,195.67,197.81,195.64,197.81,4051.0,195.67,197.81,195.64,197.81,4051.0
2019-09-12 09:40:00,197.82,197.93,196.9,196.91,1482.0,197.82,197.93,196.9,196.91,1482.0
2019-09-12 09:45:00,196.87,196.87,195.41,195.5,2362.0,196.87,196.87,195.41,195.5,2362.0
2019-09-12 09:50:00,195.41,196.35,195.37,196.25,2900.0,195.41,196.35,195.37,196.25,2900.0
2019-09-12 09:55:00,196.57,197.98,196.45,197.98,5056.0,196.57,197.98,196.45,197.98,5056.0
2019-09-12 10:00:00,197.54,197.91,197.22,197.85,5305.0,197.54,197.91,197.22,197.85,5305.0
2019-09-12 10:05:00,197.88,198.0,197.53,197.53,9939.0,197.88,198.0,197.53,197.53,9939.0
2019-09-12 10:10:00,197.57,198.68,197.23,197.62,18856.0,197.57,198.68,197.23,197.62,18856.0
2019-09-12 10:15:00,197.65,198.47,197.64,198.47,2608.0,197.65,198.47,197.64,198.47,2608.0
2019-09-12 10:20:00,198.62,199.22,198.51,198.83,2653.0,198.62,199.22,198.51,198.83,2653.0
2019-09-12 10:25:00,198.63,198.67,196.97,197.43,11421.0,198.63,198.67,196.97,197.43,11421.0
2019-09-12 10:30:00,197.14,197.63,196.81,197.46,4663.0,197.14,197.63,196.81,197.46,4663.0
2019-09-12 10:35:00,197.6,197.85,197.01,197.12,14644.0,197.6,197.85,197.01,197.12,14644.0
2019-09-12 10:40:00,197.18,197.39,197.08,197.18,25130.0,197.18,197.39,197.08,197.18,25130.0
2019-09-12 10:45:00,197.2,197.2,196.7,196.82,1662.0,197.2,197.2,196.7,196.82,1662.0
2019-09-12 10:50:00,196.91,197.1,195.98,196.32,6461.0,196.91,197.1,195.98,196.32,6461.0
2019-09-12 10:55:00,196.35,196.38,196.08,196.08,2616.0,196.35,196.38,196.08,196.08,2616.0
2019-09-12 11:00:00,196.06,196.07,195.83,196.04,3201.0,196.06,196.07,195.83,196.04,3201.0
2019-09-12 11:05:00,196.04,196.15,195.79,195.79,2800.0,196.04,196.15,195.79,195.79,2800.0
2019-09-12 11:10:00,195.63,195.87,195.52,195.86,4400.0,195.63,195.87,195.52,195.86,4400.0
2019-09-12 11:15:00,195.86,196.17,195.86,196.12,2207.0,195.86,196.17,195.86,196.12,2207.0
2019-09-12 11:20:00,196.16,196.49,196.08,196.34,3651.0,196.16,196.49,196.08,196.34,3651.0
2019-09-12 11:25:00,196.42,196.6,196.32,196.39,4694.0,196.42,196.6,196.32,196.39,4694.0
2019-09-12 11:30:00,196.5,196.68,196.5,196.68,876.0,196.5,196.68,196.5,196.68,876.0
2019-09-12 11:35:00,196.82,196.9,196.69,196.7,2126.0,196.82,196.9,196.69,196.7,2126.0
2019-09-12 11:40:00,196.82,197.0,196.58,196.58,2770.0,196.82,197.0,196.58,196.58,2770.0
2019-09-12 11:45:00,196.73,196.79,196.62,196.79,1200.0,196.73,196.79,196.62,196.79,1200.0
2019-09-12 11:50:00,196.61,196.69,196.54,196.64,610.0,196.61,196.69,196.54,196.64,610.0
2019-09-12 11:55:00,196.64,196.73,196.43,196.49,3496.0,196.64,196.73,196.43,196.49,3496.0
2019-09-12 12:00:00,196.51,196.52,196.3,196.4,2719.0,196.51,196.52,196.3,196.4,2719.0
2019-09-12 12:05:00,196.2,196.2,195.73,195.82,4788.0,196.2,196.2,195.73,195.82,4788.0
2019-09-12 12:10:00,195.86,195.94,195.49,195.49,6202.0,195.86,195.94,195.49,195.49,6202.0
2019-09-12 12:15:00,195.59,195.75,195.59,195.63,803.0,195.59,195.75,195.59,195.63,803.0
2019-09-12 12:20:00,195.69,195.75,195.58,195.59,2400.0,195.69,195.75,195.58,195.59,2400.0
2019-09-12 12:25:00,195.58,195.64,195.06,195.11,2517.0,195.58,195.64,195.06,195.11,2517.0
2019-09-12 12:30:00,195.11,195.33,194.66,195.29,25597.0,195.11,195.33,194.66,195.29,25597.0
2019-09-12 12:35:00,195.5,195.76,195.42,195.44,2172.0,195.5,195.76,195.42,195.44,2172.0
2019-09-12 12:40:00,195.28,195.46,195.23,195.34,1284.0,195.28,195.46,195.23,195.34,1284.0
2019-09-12 12:45:00,195.4,195.4,195.4,195.4,100.0,195.4,195.4,195.4,195.4,100.0
2019-09-12 12:50:00,195.33,195.5,195.21,195.45,6240.0,195.33,195.5,195.21,195.45,6240.0
2019-09-12 12:55:00,195.37,195.57,195.26,195.38,1975.0,195.37,195.57,195.26,195.38,1975.0
2019-09-12 13:00:00,195.47,196.02,195.46,196.02,1584.0,195.47,196.02,195.46,196.02,1584.0
2019-09-12 13:05:00,196.07,196.14,195.93,196.14,2772.0,196.07,196.14,195.93,196.14,2772.0
2019-09-12 13:10:00,196.03,196.13,195.93,196.08,3505.0,196.03,196.13,195.93,196.08,3505.0
2019-09-12 13:15:00,196.07,196.08,195.92,196.0,1000.0,196.07,196.08,195.92,196.0,1000.0
2019-09-12 13:20:00,196.03,196.1,195.94,196.0,1400.0,196.03,196.1,195.94,196.0,1400.0
2019-09-12 13:25:00,195.93,196.1,195.76,195.96,2885.0,195.93,196.1,195.76,195.96,2885.0
2019-09-12 13:30:00,195.96,196.04,195.49,195.63,2009.0,195.96,196.04,195.49,195.63,2009.0
2019-09-12 13:35:00,195.64,195.78,195.53,195.56,3267.0,195.64,195.78,195.53,195.56,3267.0
2019-09-12 13:40:00,195.67,195.81,195.59,195.72,2608.0,195.67,195.81,195.59,195.72,2608.0
2019-09-12 13:45:00,195.99,196.02,195.86,195.97,1372.0,195.99,196.02,195.86,195.97,1372.0
2019-09-12 13:50:00,196.05,196.05,195.83,195.96,2245.0,196.05,196.05,195.83,195.96,2245.0
2019-09-12 13:55:00,195.96,195.98,195.77,195.77,5622.0,195.96,195.98,195.77,195.77,5622.0
2019-09-12 14:00:00,195.78,195.78,195.62,195.76,2806.0,195.78,195.78,195.62,195.76,2806.0
2019-09-12 14:05:00,195.89,195.91,195.69,195.76,3100.0,195.89,195.91,195.69,195.76,3100.0
2019-09-12 14:10:00,195.78,195.97,195.76,195.78,1700.0,195.78,195.97,195.76,195.78,1700.0
2019-09-12 14:15:00,195.78,195.78,195.78,195.78,0.0,195.78,195.78,195.78,195.78,0.0
2019-09-12 14:20:00,195.86,195.86,195.64,195.64,3284.0,195.86,195.86,195.64,195.64,3284.0
2019-09-12 14:25:00,195.63,196.03,195.6,195.66,3000.0,195.63,196.03,195.6,195.66,3000.0
2019-09-12 14:30:00,195.87,196.02,195.79,196.02,9300.0,195.87,196.02,195.79,196.02,9300.0
2019-09-12 14:35:00,196.0,196.34,195.98,196.34,1600.0,196.0,196.34,195.98,196.34,1600.0
2019-09-12 14:40:00,196.33,196.59,196.26,196.44,2000.0,196.33,196.59,196.26,196.44,2000.0
2019-09-12 14:45:00,196.43,196.44,196.24,196.44,2135.0,196.43,196.44,196.24,196.44,2135.0
2019-09-12 14:50:00,196.4,196.47,196.22,196.47,2442.0,196.4,196.47,196.22,196.47,2442.0
2019-09-12 14:55:00,196.63,196.63,196.28,196.28,1900.0,196.63,196.63,196.28,196.28,1900.0
2019-09-12 15:00:00,196.26,196.41,196.18,196.24,6873.0,196.26,196.41,196.18,196.24,6873.0
2019-09-12 15:05:00,196.24,196.55,196.03,196.39,6332.0,196.24,196.55,196.03,196.39,6332.0
2019-09-12 15:10:00,196.4,196.52,196.21,196.45,6147.0,196.4,196.52,196.21,196.45,6147.0
2019-09-12 15:15:00,196.45,196.89,196.45,196.89,5200.0,196.45,196.89,196.45,196.89,5200.0
2019-09-12 15:20:00,196.86,197.07,196.76,197.07,12393.0,196.86,197.07,196.76,197.07,12393.0
2019-09-12 15:25:00,197.08,197.34,197.08,197.17,8851.0,197.08,197.34,197.08,197.17,8851.0
2019-09-12 15:30:00,197.17,197.27,196.94,197.17,10963.0,197.17,197.27,196.94,197.17,10963.0
2019-09-12 15:35:00,197.18,197.31,196.98,196.98,11336.0,197.18,197.31,196.98,196.98,11336.0
2019-09-12 15:40:00,197.03,197.19,196.97,197.07,18388.0,197.03,197.19,196.97,197.07,18388.0
2019-09-12 15:45:00,197.04,197.25,197.04,197.1,8203.0,197.04,197.25,197.04,197.1,8203.0
2019-09-12 15:50:00,197.05,197.19,196.96,197.16,20557.0,197.05,197.19,196.96,197.16,20557.0
2019-09-12 15:55:00,197.19,197.54,197.0,197.0,65163.0,197.19,197.54,197.0,197.0,65163.0
2019-09-13 09:30:00,197.87,197.93,196.77,197.81,10024.0,197.87,197.93,196.77,197.81,10024.0
2019-09-13 09:35:00,197.18,197.89,197.0,197.0,3350.0,197.18,197.89,197.0,197.0,3350.0
2019-09-13 09:40:00,196.72,197.2,196.72,197.17,1000.0,196.72,197.2,196.72,197.17,1000.0
2019-09-13 09:45:00,197.13,197.13,196.14,196.43,5700.0,197.13,197.13,196.14,196.43,5700.0
2019-09-13 09:50:00,196.53,196.56,196.17,196.54,2510.0,196.53,196.56,196.17,196.54,2510.0
2019-09-13 09:55:00,196.51,196.51,195.62,196.14,3989.0,196.51,196.51,195.62,196.14,3989.0
2019-09-13 10:00:00,196.02,196.24,195.66,196.24,5142.0,196.02,196.24,195.66,196.24,5142.0
2019-09-13 10:05:00,196.2,196.33,195.93,195.96,4100.0,196.2,196.33,195.93,195.96,4100.0
2019-09-13 10:10:00,195.97,196.35,195.83,196.19,5447.0,195.97,196.35,195.83,196.19,5447.0
2019-09-13 10:15:00,196.05,196.7,196.05,196.62,2217.0,196.05,196.7,196.05,196.62,2217.0
2019-09-13 10:20:00,196.5,197.02,196.49,196.84,8468.0,196.5,197.02,196.49,196.84,8468.0
2019-09-13 10:25:00,196.98,197.27,196.53,196.75,5117.0,196.98,197.27,196.53,196.75,5117.0
2019-09-13 10:30:00,196.73,197.12,196.7,196.8,12340.0,196.73,197.12,196.7,196.8,12340.0
2019-09-13 10:35:00,196.83,197.0,196.62,196.64,9375.0,196.83,197.0,196.62,196.64,9375.0
2019-09-13 10:40:00,196.63,196.63,196.4,196.58,12391.0,196.63,196.63,196.4,196.58,12391.0
2019-09-13 10:45:00,196.58,196.68,196.49,196.6,6136.0,196.58,196.68,196.49,196.6,6136.0
2019-09-13 10:50:00,196.52,196.55,196.28,196.31,2087.0,196.52,196.55,196.28,196.31,2087.0
2019-09-13 10:55:00,196.38,196.93,196.29,196.7,14467.0,196.38,196.93,196.29,196.7,14467.0
2019-09-13 11:00:00,196.71,196.99,196.63,196.99,7069.0,196.71,196.99,196.63,196.99,7069.0
2019-09-13 11:05:00,197.0,197.0,196.71,196.71,5166.0,197.0,197.0,196.71,196.71,5166.0
2019-09-13 11:10:00,196.69,196.7,196.45,196.68,4254.0,196.69,196.7,196.45,196.68,4254.0
2019-09-13 11:15:00,196.72,196.93,196.7,196.7,2676.0,196.72,196.93,196.7,196.7,2676.0
2019-09-13 11:20:00,196.69,197.31,196.52,197.24,5153.0,196.69,197.31,196.52,197.24,5153.0
2019-09-13 11:25:00,197.22,197.31,196.53,196.53,10978.0,197.22,197.31,196.53,196.53,10978.0
2019-09-13 11:30:00,196.43,196.71,196.43,196.66,2436.0,196.43,196.71,196.43,196.66,2436.0
2019-09-13 11:35:00,196.8,196.81,196.31,196.31,1993.0,196.8,196.81,196.31,196.31,1993.0
2019-09-13 11:40:00,196.3,196.31,196.19,196.2,1920.0,196.3,196.31,196.19,196.2,1920.0
2019-09-13 11:45:00,196.1,196.1,195.53,195.58,3672.0,196.1,196.1,195.53,195.58,3672.0
2019-09-13 11:50:00,195.65,195.78,195.6,195.74,3218.0,195.65,195.78,195.6,195.74,3218.0
2019-09-13 11:55:00,195.66,195.85,195.66,195.74,1700.0,195.66,195.85,195.66,195.74,1700.0
2019-09-13 12:00:00,195.85,195.89,195.62,195.65,1900.0,195.85,195.89,195.62,195.65,1900.0
2019-09-13 12:05:00,195.81,195.93,195.6,195.79,7373.0,195.81,195.93,195.6,195.79,7373.0
2019-09-13 12:10:00,195.86,196.14,195.85,196.14,3800.0,195.86,196.14,195.85,196.14,3800.0
2019-09-13 12:15:00,196.33,196.34,195.97,196.0,1800.0,196.33,196.34,195.97,196.0,1800.0
2019-09-13 12:20:00,196.05,196.05,195.78,195.89,2015.0,196.05,196.05,195.78,195.89,2015.0
2019-09-13 12:25:00,195.95,196.03,195.9,196.0,900.0,195.95,196.03,195.9,196.0,900.0
2019-09-13 12:30:00,196.0,196.06,195.61,195.61,3415.0,196.0,196.06,195.61,195.61,3415.0
2019-09-13 12:35:00,195.65,195.73,195.58,195.58,1600.0,195.65,195.73,195.58,195.58,1600.0
2019-09-13 12:40:00,195.58,195.64,195.43,195.52,4962.0,195.58,195.64,195.43,195.52,4962.0
2019-09-13 12:45:00,195.39,195.44,195.17,195.17,1600.0,195.39,195.44,195.17,195.17,1600.0
2019-09-13 12:50:00,195.08,195.22,194.94,194.94,8151.0,195.08,195.22,194.94,194.94,8151.0
2019-09-13 12:55:00,194.98,195.05,194.98,194.98,2244.0,194.98,195.05,194.98,194.98,2244.0
2019-09-13 13:00:00,194.98,195.25,194.94,195.18,4462.0,194.98,195.25,194.94,195.18,4462.0
2019-09-13 13:05:00,195.1,195.1,194.82,194.85,3121.0,195.1,195.1,194.82,194.85,3121.0
2019-09-13 13:10:00,194.8,194.83,194.66,194.83,3843.0,194.8,194.83,194.66,194.83,3843.0
2019-09-13 13:15:00,194.86,194.89,194.76,194.86,2507.0,194.86,194.89,194.76,194.86,2507.0
2019-09-13 13:20:00,194.74,194.75,194.55,194.58,2240.0,194.74,194.75,194.55,194.58,2240.0
2019-09-13 13:25:00,194.62,194.81,194.54,194.78,3370.0,194.62,194.81,194.54,194.78,3370.0
2019-09-13 13:30:00,194.86,195.07,194.59,194.59,15444.0,194.86,195.07,194.59,194.59,15444.0
2019-09-13 13:35:00,194.57,194.73,194.57,194.64,1436.0,194.57,194.73,194.57,194.64,1436.0
2019-09-13 13:40:00,194.59,194.59,194.3,194.38,2188.0,194.59,194.59,194.3,194.38,2188.0
2019-09-13 13:45:00,194.42,194.54,194.41,194.44,2524.0,194.42,194.54,194.41,194.44,2524.0
2019-09-13 13:50:00,194.51,194.51,194.21,194.22,5657.0,194.51,194.51,194.21,194.22,5657.0
2019-09-13 13:55:00,194.31,194.38,194.2,194.33,1100.0,194.31,194.38,194.2,194.33,1100.0
2019-09-13 14:00:00,194.2,194.27,194.1,194.11,1407.0,194.2,194.27,194.1,194.11,1407.0
2019-09-13 14:05:00,194.14,194.25,194.1,194.2,4586.0,194.14,194.25,194.1,194.2,4586.0
2019-09-13 14:10:00,194.26,194.33,194.14,194.21,5022.0,194.26,194.33,194.14,194.21,5022.0
2019-09-13 14:15:00,194.15,194.2,194.07,194.11,2409.0,194.15,194.2,194.07,194.11,2409.0
2019-09-13 14:20:00,194.14,194.36,194.07,194.31,6075.0,194.14,194.36,194.07,194.31,6075.0
2019-09-13 14:25:00,194.34,194.39,194.29,194.35,1350.0,194.34,194.39,194.29,194.35,1350.0
2019-09-13 14:30:00,194.34,194.34,194.18,194.19,1205.0,194.34,194.34,194.18,194.19,1205.0
2019-09-13 14:35:00,194.2,194.24,194.1,194.13,4711.0,194.2,194.24,194.1,194.13,4711.0
2019-09-13 14:40:00,194.13,194.18,194.07,194.08,3396.0,194.13,194.18,194.07,194.08,3396.0
2019-09-13 14:45:00,194.12,194.15,194.03,194.03,1881.0,194.12,194.15,194.03,194.03,1881.0
2019-09-13 14:50:00,194.12,194.16,194.04,194.08,3376.0,194.12,194.16,194.04,194.08,3376.0
2019-09-13 14:55:00,194.13,194.15,194.04,194.08,8715.0,194.13,194.15,194.04,194.08,8715.0
2019-09-13 15:00:00,194.09,194.29,194.0,194.29,7993.0,194.09,194.29,194.0,194.29,7993.0
2019-09-13 15:05:00,194.31,194.34,194.15,194.3,3537.0,194.31,194.34,194.15,194.3,3537.0
2019-09-13 15:10:00,194.29,194.63,194.15,194.53,15501.0,194.29,194.63,194.15,194.53,15501.0
2019-09-13 15:15:00,194.49,194.65,194.28,194.34,14882.0,194.49,194.65,194.28,194.34,14882.0
2019-09-13 15:20:00,194.35,194.35,194.14,194.14,2001.0,194.35,194.35,194.14,194.14,2001.0
2019-09-13 15:25:00,194.12,194.15,194.04,194.06,3402.0,194.12,194.15,194.04,194.06,3402.0
2019-09-13 15:30:00,194.07,194.18,194.04,194.18,7676.0,194.07,194.18,194.04,194.18,7676.0
2019-09-13 15:35:00,194.19,194.39,194.16,194.39,5462.0,194.19,194.39,194.16,194.39,5462.0
2019-09-13 15:40:00,194.43,194.68,194.41,194.62,5400.0,194.43,194.68,194.41,194.62,5400.0
2019-09-13 15:45:00,194.64,194.67,194.53,194.59,7477.0,194.64,194.67,194.53,194.59,7477.0
2019-09-13 15:50:00,194.59,194.8,194.54,194.54,14067.0,194.59,194.8,194.54,194.54,14067.0
2019-09-13 15:55:00,194.57,194.57,194.14,194.25,38256.0,194.57,194.57,194.14,194.25,38256.0
2019-09-16 09:30:00,190.0,192.91,188.77,192.91,21772.0,190.0,192.91,188.77,192.91,21772.0
2019-09-16 09:35:00,192.63,193.61,192.11,193.61,7125.0,192.63,193.61,192.11,193.61,7125.0
2019-09-16 09:40:00,193.36,193.75,192.61,193.74,13233.0,193.36,193.75,192.61,193.74,13233.0
2019-09-16 09:45:00,194.03,195.64,193.8,194.53,17619.0,194.03,195.64,193.8,194.53,17619.0
2019-09-16 09:50:00,194.32,194.65,194.18,194.32,2536.0,194.32,194.65,194.18,194.32,2536.0
2019-09-16 09:55:00,194.48,194.49,193.4,194.01,12060.0,194.48,194.49,193.4,194.01,12060.0
2019-09-16 10:00:00,194.41,194.49,193.98,194.13,6290.0,194.41,194.49,193.98,194.13,6290.0
2019-09-16 10:05:00,194.12,194.24,193.54,193.54,13441.0,194.12,194.24,193.54,193.54,13441.0
2019-09-16 10:10:00,193.54,193.73,192.61,192.85,7894.0,193.54,193.73,192.61,192.85,7894.0
2019-09-16 10:15:00,192.8,193.43,192.69,193.24,16856.0,192.8,193.43,192.69,193.24,16856.0
2019-09-16 10:20:00,193.38,193.8,193.37,193.73,2059.0,193.38,193.8,193.37,193.73,2059.0
2019-09-16 10:25:00,193.63,193.64,193.22,193.24,1951.0,193.63,193.64,193.22,193.24,1951.0
2019-09-16 10:30:00,193.27,193.5,193.01,193.37,9294.0,193.27,193.5,193.01,193.37,9294.0
2019-09-16 10:35:00,193.38,194.05,193.38,194.05,1604.0,193.38,194.05,193.38,194.05,1604.0
2019-09-16 10:40:00,194.05,194.19,193.92,194.15,969.0,194.05,194.19,193.92,194.15,969.0
2019-09-16 10:45:00,194.08,194.19,194.03,194.13,3509.0,194.08,194.19,194.03,194.13,3509.0
2019-09-16 10:50:00,194.22,194.22,193.69,193.69,3502.0,194.22,194.22,193.69,193.69,3502.0
2019-09-16 10:55:00,193.71,194.1,193.61,193.86,2800.0,193.71,194.1,193.61,193.86,2800.0
2019-09-16 11:00:00,194.09,194.25,193.96,194.02,3350.0,194.09,194.25,193.96,194.02,3350.0
2019-09-16 11:05:00,194.01,194.01,193.79,193.81,1227.0,194.01,194.01,193.79,193.81,1227.0
2019-09-16 11:10:00,193.71,193.83,193.6,193.75,1500.0,193.71,193.83,193.6,193.75,1500.0
2019-09-16 11:15:00,193.91,194.12,193.82,193.83,2500.0,193.91,194.12,193.82,193.83,2500.0
2019-09-16 11:20:00,193.77,193.85,193.58,193.58,10751.0,193.77,193.85,193.58,193.58,10751.0
2019-09-16 11:25:00,193.49,193.69,193.48,193.67,1300.0,193.49,193.69,193.48,193.67,1300.0
2019-09-16 11:30:00,193.59,193.71,193.4,193.4,4000.0,193.59,193.71,193.4,193.4,4000.0
2019-09-16 11:35:00,193.44,193.44,193.36,193.36,200.0,193.44,193.44,193.36,193.36,200.0
2019-09-16 11:40:00,193.4,193.66,193.27,193.49,8178.0,193.4,193.66,193.27,193.49,8178.0
2019-09-16 11:45:00,193.5,193.8,193.49,193.8,1100.0,193.5,193.8,193.49,193.8,1100.0
2019-09-16 11:50:00,193.68,193.77,193.42,193.47,2100.0,193.68,193.77,193.42,193.47,2100.0
2019-09-16 11:55:00,193.39,193.6,193.28,193.33,2118.0,193.39,193.6,193.28,193.33,2118.0
2019-09-16 12:00:00,193.46,193.61,193.4,193.56,950.0,193.46,193.61,193.4,193.56,950.0
2019-09-16 12:05:00,193.65,193.65,192.92,193.07,10402.0,193.65,193.65,192.92,193.07,10402.0
2019-09-16 12:10:00,193.14,193.14,193.08,193.08,200.0,193.14,193.14,193.08,193.08,200.0
2019-09-16 12:15:00,193.03,193.14,192.79,192.93,9800.0,193.03,193.14,192.79,192.93,9800.0
2019-09-16 12:20:00,192.87,192.95,192.67,192.75,15848.0,192.87,192.95,192.67,192.75,15848.0
2019-09-16 12:25:00,192.7,192.74,192.45,192.5,6073.0,192.7,192.74,192.45,192.5,6073.0
2019-09-16 12:30:00,192.42,192.53,192.37,192.37,1400.0,192.42,192.53,192.37,192.37,1400.0
2019-09-16 12:35:00,192.4,192.49,192.21,192.27,7068.0,192.4,192.49,192.21,192.27,7068.0
2019-09-16 12:40:00,192.46,192.48,192.22,192.27,1725.0,192.46,192.48,192.22,192.27,1725.0
2019-09-16 12:45:00,192.33,192.48,192.29,192.38,2301.0,192.33,192.48,192.29,192.38,2301.0
2019-09-16 12:50:00,192.3,192.41,192.3,192.37,1000.0,192.3,192.41,192.3,192.37,1000.0
2019-09-16 12:55:00,192.4,192.51,192.24,192.24,2605.0,192.4,192.51,192.24,192.24,2605.0
2019-09-16 13:00:00,192.36,192.4,192.33,192.35,2318.0,192.36,192.4,192.33,192.35,2318.0
2019-09-16 13:05:00,192.31,192.38,192.24,192.35,5607.0,192.31,192.38,192.24,192.35,5607.0
2019-09-16 13:10:00,192.22,192.28,192.07,192.13,2450.0,192.22,192.28,192.07,192.13,2450.0
2019-09-16 13:15:00,192.08,192.08,191.66,191.7,7077.0,192.08,192.08,191.66,191.7,7077.0
2019-09-16 13:20:00,191.59,191.67,191.41,191.41,8235.0,191.59,191.67,191.41,191.41,8235.0
2019-09-16 13:25:00,191.38,191.48,191.28,191.48,8924.0,191.38,191.48,191.28,191.48,8924.0
2019-09-16 13:30:00,191.5,191.69,191.42,191.42,1800.0,191.5,191.69,191.42,191.42,1800.0
2019-09-16 13:35:00,191.26,191.26,190.96,190.96,2402.0,191.26,191.26,190.96,190.96,2402.0
2019-09-16 13:40:00,190.94,191.11,190.91,191.11,1048.0,190.94,191.11,190.91,191.11,1048.0
2019-09-16 13:45:00,191.07,191.11,191.03,191.11,2701.0,191.07,191.11,191.03,191.11,2701.0
2019-09-16 13:50:00,191.06,191.28,191.06,191.15,5600.0,191.06,191.28,191.06,191.15,5600.0
2019-09-16 13:55:00,191.27,191.57,191.27,191.48,5802.0,191.27,191.57,191.27,191.48,5802.0
2019-09-16 14:00:00,191.59,191.59,190.7,190.7,8318.0,191.59,191.59,190.7,190.7,8318.0
2019-09-16 14:05:00,190.71,190.82,190.69,190.77,2204.0,190.71,190.82,190.69,190.77,2204.0
2019-09-16 14:10:00,190.75,190.81,190.55,190.66,3063.0,190.75,190.81,190.55,190.66,3063.0
2019-09-16 14:15:00,190.66,190.84,190.66,190.75,1600.0,190.66,190.84,190.66,190.75,1600.0
2019-09-16 14:20:00,190.69,190.75,190.63,190.63,3600.0,190.69,190.75,190.63,190.63,3600.0
2019-09-16 14:25:00,190.65,190.69,190.42,190.46,2300.0,190.65,190.69,190.42,190.46,2300.0
2019-09-16 14:30:00,190.38,190.54,190.38,190.49,2300.0,190.38,190.54,190.38,190.49,2300.0
2019-09-16 14:35:00,190.48,190.56,190.36,190.52,8899.0,190.48,190.56,190.36,190.52,8899.0
2019-09-16 14:40:00,190.61,190.76,190.58,190.58,2148.0,190.61,190.76,190.58,190.58,2148.0
2019-09-16 14:45:00,190.67,190.76,190.65,190.74,3075.0,190.67,190.76,190.65,190.74,3075.0
2019-09-16 14:50:00,190.76,191.28,190.76,191.17,3400.0,190.76,191.28,190.76,191.17,3400.0
2019-09-16 14:55:00,191.2,191.2,191.12,191.17,2800.0,191.2,191.2,191.12,191.17,2800.0
2019-09-16 15:00:00,191.21,191.66,191.21,191.66,4233.0,191.21,191.66,191.21,191.66,4233.0
2019-09-16 15:05:00,191.58,191.74,191.56,191.74,1800.0,191.58,191.74,191.56,191.74,1800.0
2019-09-16 15:10:00,191.69,192.18,191.65,191.89,5610.0,191.69,192.18,191.65,191.89,5610.0
2019-09-16 15:15:00,191.9,192.09,191.84,192.04,3950.0,191.9,192.09,191.84,192.04,3950.0
2019-09-16 15:20:00,192.17,192.19,192.03,192.17,8955.0,192.17,192.19,192.03,192.17,8955.0
2019-09-16 15:25:00,192.16,192.21,191.86,191.97,5897.0,192.16,192.21,191.86,191.97,5897.0
2019-09-16 15:30:00,191.96,191.96,191.85,191.93,5800.0,191.96,191.96,191.85,191.93,5800.0
2019-09-16 15:35:00,191.94,192.05,191.85,192.05,5200.0,191.94,192.05,191.85,192.05,5200.0
2019-09-16 15:40:00,192.0,192.05,191.93,191.98,5898.0,192.0,192.05,191.93,191.98,5898.0
2019-09-16 15:45:00,191.97,192.05,191.91,191.96,21156.0,191.97,192.05,191.91,191.96,21156.0
2019-09-16 15:50:00,191.96,192.01,191.53,191.84,15345.0,191.96,192.01,191.53,191.84,15345.0
2019-09-16 15:55:00,191.77,192.33,191.72,192.25,50144.0,191.77,192.33,191.72,192.25,50144.0
2019-09-17 09:30:00,197.0,200.44,193.46,194.39,18402.0,197.0,200.44,193.46,194.39,18402.0
2019-09-17 09:35:00,194.98,195.46,193.61,195.45,21463.0,194.98,195.46,193.61,195.45,21463.0
2019-09-17 09:40:00,195.25,195.4,194.19,194.42,3270.0,195.25,195.4,194.19,194.42,3270.0
2019-09-17 09:45:00,194.42,195.33,194.39,195.33,4153.0,194.42,195.33,194.39,195.33,4153.0
2019-09-17 09:50:00,194.91,195.37,194.64,194.93,5571.0,194.91,195.37,194.64,194.93,5571.0
2019-09-17 09:55:00,195.19,195.19,194.86,194.9,2896.0,195.19,195.19,194.86,194.9,2896.0
2019-09-17 10:00:00,194.8,194.89,193.81,194.26,7913.0,194.8,194.89,193.81,194.26,7913.0
2019-09-17 10:05:00,194.23,194.61,193.95,194.61,5447.0,194.23,194.61,193.95,194.61,5447.0
2019-09-17 10:10:00,194.66,194.89,194.09,194.11,5362.0,194.66,194.89,194.09,194.11,5362.0
2019-09-17 10:15:00,194.23,196.17,194.02,195.9,35068.0,194.23,196.17,194.02,195.9,35068.0
2019-09-17 10:20:00,195.78,196.24,195.75,196.24,2600.0,195.78,196.24,195.75,196.24,2600.0
2019-09-17 10:25:00,196.19,196.98,196.19,196.85,4700.0,196.19,196.98,196.19,196.85,4700.0
2019-09-17 10:30:00,196.97,197.3,196.81,196.97,5376.0,196.97,197.3,196.81,196.97,5376.0
2019-09-17 10:35:00,196.84,197.0,196.56,196.97,4400.0,196.84,197.0,196.56,196.97,4400.0
2019-09-17 10:40:00,197.0,197.16,196.4,196.81,10053.0,197.0,197.16,196.4,196.81,10053.0
2019-09-17 10:45:00,196.71,196.94,196.53,196.53,6364.0,196.71,196.94,196.53,196.53,6364.0
2019-09-17 10:50:00,196.45,196.78,196.34,196.78,4226.0,196.45,196.78,196.34,196.78,4226.0
2019-09-17 10:55:00,196.78,197.16,196.71,196.88,4035.0,196.78,197.16,196.71,196.88,4035.0
2019-09-17 11:00:00,196.99,197.25,196.99,197.16,2341.0,196.99,197.25,196.99,197.16,2341.0
2019-09-17 11:05:00,197.04,197.29,196.63,197.1,10482.0,197.04,197.29,196.63,197.1,10482.0
2019-09-17 11:10:00,197.0,197.11,196.88,196.88,6631.0,197.0,197.11,196.88,196.88,6631.0
2019-09-17 11:15:00,196.83,197.14,196.34,196.5,3302.0,196.83,197.14,196.34,196.5,3302.0
2019-09-17 11:20:00,196.37,197.04,196.37,196.93,4306.0,196.37,197.04,196.37,196.93,4306.0
2019-09-17 11:25:00,196.88,196.92,196.07,196.07,3871.0,196.88,196.92,196.07,196.07,3871.0
2019-09-17 11:30:00,196.06,196.28,196.05,196.06,7916.0,196.06,196.28,196.05,196.06,7916.0
2019-09-17 11:35:00,196.23,196.49,196.17,196.35,4750.0,196.23,196.49,196.17,196.35,4750.0
2019-09-17 11:40:00,196.43,196.75,196.43,196.74,3200.0,196.43,196.75,196.43,196.74,3200.0
2019-09-17 11:45:00,196.63,196.73,196.34,196.46,2300.0,196.63,196.73,196.34,196.46,2300.0
2019-09-17 11:50:00,196.55,196.92,196.46,196.89,5614.0,196.55,196.92,196.46,196.89,5614.0
2019-09-17 11:55:00,196.96,197.49,196.96,197.23,15300.0,196.96,197.49,196.96,197.23,15300.0
2019-09-17 12:00:00,197.15,197.44,197.13,197.44,5640.0,197.15,197.44,197.13,197.44,5640.0
2019-09-17 12:05:00,197.31,197.58,197.29,197.39,7627.0,197.31,197.58,197.29,197.39,7627.0
2019-09-17 12:10:00,197.33,197.42,196.98,197.25,10443.0,197.33,197.42,196.98,197.25,10443.0
2019-09-17 12:15:00,197.24,197.54,197.17,197.49,5200.0,197.24,197.54,197.17,197.49,5200.0
2019-09-17 12:20:00,197.42,197.52,197.26,197.27,6823.0,197.42,197.52,197.26,197.27,6823.0
2019-09-17 12:25:00,197.27,197.54,197.05,197.54,6476.0,197.27,197.54,197.05,197.54,6476.0
2019-09-17 12:30:00,197.44,197.44,197.24,197.28,9728.0,197.44,197.44,197.24,197.28,9728.0
2019-09-17 12:35:00,197.34,197.34,196.94,197.07,12200.0,197.34,197.34,196.94,197.07,12200.0
2019-09-17 12:40:00,197.16,197.4,197.16,197.32,3100.0,197.16,197.4,197.16,197.32,3100.0
2019-09-17 12:45:00,197.25,197.38,197.19,197.2,3408.0,197.25,197.38,197.19,197.2,3408.0
2019-09-17 12:50:00,197.28,197.36,197.17,197.24,9180.0,197.28,197.36,197.17,197.24,9180.0
2019-09-17 12:55:00,197.19,197.55,197.16,197.45,5757.0,197.19,197.55,197.16,197.45,5757.0
2019-09-17 13:00:00,197.4,197.6,197.4,197.5,4100.0,197.4,197.6,197.4,197.5,4100.0
2019-09-17 13:05:00,197.62,197.71,197.47,197.47,11475.0,197.62,197.71,197.47,197.47,11475.0
2019-09-17 13:10:00,197.58,197.59,197.31,197.35,2163.0,197.58,197.59,197.31,197.35,2163.0
2019-09-17 13:15:00,197.36,197.56,197.16,197.46,6629.0,197.36,197.56,197.16,197.46,6629.0
2019-09-17 13:20:00,197.5,197.72,197.5,197.59,5617.0,197.5,197.72,197.5,197.59,5617.0
2019-09-17 13:25:00,197.56,197.66,197.38,197.38,6028.0,197.56,197.66,197.38,197.38,6028.0
2019-09-17 13:30:00,197.36,197.38,197.22,197.38,7420.0,197.36,197.38,197.22,197.38,7420.0
2019-09-17 13:35:00,197.38,197.5,197.26,197.31,6207.0,197.38,197.5,197.26,197.31,6207.0
2019-09-17 13:40:00,197.31,197.61,197.21,197.44,2388.0,197.31,197.61,197.21,197.44,2388.0
2019-09-17 13:45:00,197.47,197.62,197.37,197.51,5368.0,197.47,197.62,197.37,197.51,5368.0
2019-09-17 13:50:00,197.64,197.65,197.4,197.4,2212.0,197.64,197.65,197.4,197.4,2212.0
2019-09-17 13:55:00,197.46,197.46,197.08,197.08,21365.0,197.46,197.46,197.08,197.08,21365.0
2019-09-17 14:00:00,197.17,197.28,197.13,197.2,4751.0,197.17,197.28,197.13,197.2,4751.0
2019-09-17 14:05:00,197.06,197.08,196.76,196.84,2194.0,197.06,197.08,196.76,196.84,2194.0
2019-09-17 14:10:00,196.81,197.32,196.81,197.23,13577.0,196.81,197.32,196.81,197.23,13577.0
2019-09-17 14:15:00,197.22,197.31,197.2,197.23,4000.0,197.22,197.31,197.2,197.23,4000.0
2019-09-17 14:20:00,197.16,197.28,197.16,197.28,2674.0,197.16,197.28,197.16,197.28,2674.0
2019-09-17 14:25:00,197.3,197.3,196.99,197.09,3404.0,197.3,197.3,196.99,197.09,3404.0
2019-09-17 14:30:00,197.13,197.15,196.84,196.86,4499.0,197.13,197.15,196.84,196.86,4499.0
2019-09-17 14:35:00,196.81,196.84,196.74,196.77,3244.0,196.81,196.84,196.74,196.77,3244.0
2019-09-17 14:40:00,196.82,197.02,196.82,196.92,6549.0,196.82,197.02,196.82,196.92,6549.0
2019-09-17 14:45:00,196.96,197.16,196.92,197.15,1800.0,196.96,197.16,196.92,197.15,1800.0
2019-09-17 14:50:00,197.05,197.24,197.05,197.24,8610.0,197.05,197.24,197.05,197.24,8610.0
2019-09-17 14:55:00,197.18,197.38,197.08,197.11,4385.0,197.18,197.38,197.08,197.11,4385.0
2019-09-17 15:00:00,197.22,197.35,197.06,197.17,9449.0,197.22,197.35,197.06,197.17,9449.0
2019-09-17 15:05:00,197.12,197.37,197.12,197.37,2319.0,197.12,197.37,197.12,197.37,2319.0
2019-09-17 15:10:00,197.39,197.48,197.21,197.26,2351.0,197.39,197.48,197.21,197.26,2351.0
2019-09-17 15:15:00,197.27,197.27,197.07,197.09,2269.0,197.27,197.27,197.07,197.09,2269.0
2019-09-17 15:20:00,197.24,197.29,196.9,196.96,3300.0,197.24,197.29,196.9,196.96,3300.0
2019-09-17 15:25:00,196.93,197.03,196.83,196.95,6118.0,196.93,197.03,196.83,196.95,6118.0
2019-09-17 15:30:00,196.91,197.32,196.9,197.27,9152.0,196.91,197.32,196.9,197.27,9152.0
2019-09-17 15:35:00,197.31,197.31,197.14,197.14,9085.0,197.31,197.31,197.14,197.14,9085.0
2019-09-17 15:40:00,197.18,197.33,197.16,197.33,6900.0,197.18,197.33,197.16,197.33,6900.0
2019-09-17 15:45:00,197.3,197.33,197.1,197.26,13094.0,197.3,197.33,197.1,197.26,13094.0
2019-09-17 15:50:00,197.26,197.29,196.93,196.93,14934.0,197.26,197.29,196.93,196.93,14934.0
2019-09-17 15:55:00,196.91,197.45,196.91,197.39,44708.0,196.91,197.45,196.91,197.39,44708.0
2019-09-18 09:30:00,197.16,197.94,194.99,197.23,76357.0,197.16,197.94,194.99,197.23,76357.0
2019-09-18 09:35:00,197.46,197.46,196.26,196.26,6946.0,197.46,197.46,196.26,196.26,6946.0
2019-09-18 09:40:00,196.02,196.27,195.27,195.91,3590.0,196.02,196.27,195.27,195.91,3590.0
2019-09-18 09:45:00,196.18,196.81,195.92,196.8,3535.0,196.18,196.81,195.92,196.8,3535.0
2019-09-18 09:50:00,196.49,197.21,196.2,196.81,4511.0,196.49,197.21,196.2,196.81,4511.0
2019-09-18 09:55:00,196.69,196.69,195.92,196.04,1848.0,196.69,196.69,195.92,196.04,1848.0
2019-09-18 10:00:00,195.84,196.4,195.84,196.35,3998.0,195.84,196.4,195.84,196.35,3998.0
2019-09-18 10:05:00,196.16,196.6,196.15,196.29,26278.0,196.16,196.6,196.15,196.29,26278.0
2019-09-18 10:10:00,196.28,196.83,196.27,196.69,1500.0,196.28,196.83,196.27,196.69,1500.0
2019-09-18 10:15:00,196.46,196.47,195.57,195.78,2986.0,196.46,196.47,195.57,195.78,2986.0
2019-09-18 10:20:00,195.53,195.67,195.34,195.48,1936.0,195.53,195.67,195.34,195.48,1936.0
2019-09-18 10:25:00,195.66,196.34,195.65,196.09,10295.0,195.66,196.34,195.65,196.09,10295.0
2019-09-18 10:30:00,196.0,196.0,195.68,195.68,1348.0,196.0,196.0,195.68,195.68,1348.0
2019-09-18 10:35:00,195.79,195.86,195.71,195.77,1674.0,195.79,195.86,195.71,195.77,1674.0
2019-09-18 10:40:00,195.69,195.92,195.69,195.83,3451.0,195.69,195.92,195.69,195.83,3451.0
2019-09-18 10:45:00,195.8,195.93,195.71,195.92,4699.0,195.8,195.93,195.71,195.92,4699.0
2019-09-18 10:50:00,195.87,196.06,195.76,195.95,4639.0,195.87,196.06,195.76,195.95,4639.0
2019-09-18 10:55:00,195.89,195.9,195.33,195.33,6450.0,195.89,195.9,195.33,195.33,6450.0
2019-09-18 11:00:00,195.32,195.35,195.17,195.18,1340.0,195.32,195.35,195.17,195.18,1340.0
2019-09-18 11:05:00,195.22,195.39,195.22,195.3,2709.0,195.22,195.39,195.22,195.3,2709.0
2019-09-18 11:10:00,195.28,195.55,195.27,195.54,10900.0,195.28,195.55,195.27,195.54,10900.0
2019-09-18 11:15:00,195.62,195.62,195.23,195.32,2289.0,195.62,195.62,195.23,195.32,2289.0
2019-09-18 11:20:00,195.28,195.28,195.06,195.24,4121.0,195.28,195.28,195.06,195.24,4121.0
2019-09-18 11:25:00,195.17,195.17,194.95,194.99,7509.0,195.17,195.17,194.95,194.99,7509.0
2019-09-18 11:30:00,195.02,195.11,194.95,194.95,1700.0,195.02,195.11,194.95,194.95,1700.0
2019-09-18 11:35:00,195.06,195.43,194.95,195.43,13356.0,195.06,195.43,194.95,195.43,13356.0
2019-09-18 11:40:00,195.46,195.71,195.46,195.59,1300.0,195.46,195.71,195.46,195.59,1300.0
2019-09-18 11:45:00,195.63,196.08,195.6,195.94,12300.0,195.63,196.08,195.6,195.94,12300.0
2019-09-18 11:50:00,195.99,196.16,195.8,195.8,2230.0,195.99,196.16,195.8,195.8,2230.0
2019-09-18 11:55:00,195.8,195.89,195.68,195.77,3206.0,195.8,195.89,195.68,195.77,3206.0
2019-09-18 12:00:00,195.77,196.21,195.76,196.16,5016.0,195.77,196.21,195.76,196.16,5016.0
2019-09-18 12:05:00,196.12,196.19,195.66,195.75,7828.0,196.12,196.19,195.66,195.75,7828.0
2019-09-18 12:10:00,195.77,195.77,195.09,195.17,7599.0,195.77,195.77,195.09,195.17,7599.0
2019-09-18 12:15:00,195.25,195.45,195.13,195.21,3790.0,195.25,195.45,195.13,195.21,3790.0
2019-09-18 12:20:00,195.22,195.7,195.22,195.7,6001.0,195.22,195.7,195.22,195.7,6001.0
2019-09-18 12:25:00,195.68,195.9,195.68,195.86,1500.0,195.68,195.9,195.68,195.86,1500.0
2019-09-18 12:30:00,195.8,195.82,195.59,195.68,1329.0,195.8,195.82,195.59,195.68,1329.0
2019-09-18 12:35:00,195.59,195.63,195.5,195.58,5608.0,195.59,195.63,195.5,195.58,5608.0
2019-09-18 12:40:00,195.53,195.6,195.4,195.4,900.0,195.53,195.6,195.4,195.4,900.0
2019-09-18 12:45:00,195.53,195.6,195.48,195.56,1400.0,195.53,195.6,195.48,195.56,1400.0
2019-09-18 12:50:00,195.61,195.61,195.24,195.24,3876.0,195.61,195.61,195.24,195.24,3876.0
2019-09-18 12:55:00,195.24,195.35,195.24,195.35,2200.0,195.24,195.35,195.24,195.35,2200.0
2019-09-18 13:00:00,195.36,195.36,195.3,195.31,500.0,195.36,195.36,195.3,195.31,500.0
2019-09-18 13:05:00,195.26,195.33,195.2,195.24,2905.0,195.26,195.33,195.2,195.24,2905.0
2019-09-18 13:10:00,195.28,195.35,195.04,195.09,8008.0,195.28,195.35,195.04,195.09,8008.0
2019-09-18 13:15:00,195.08,195.23,194.99,195.22,5641.0,195.08,195.23,194.99,195.22,5641.0
2019-09-18 13:20:00,195.28,195.38,195.28,195.33,900.0,195.28,195.38,195.28,195.33,900.0
2019-09-18 13:25:00,195.31,195.35,195.14,195.17,5790.0,195.31,195.35,195.14,195.17,5790.0
2019-09-18 13:30:00,195.18,195.31,195.18,195.28,9020.0,195.18,195.31,195.18,195.28,9020.0
2019-09-18 13:35:00,195.24,195.27,194.88,194.95,8082.0,195.24,195.27,194.88,194.95,8082.0
2019-09-18 13:40:00,194.9,194.91,194.67,194.84,2400.0,194.9,194.91,194.67,194.84,2400.0
2019-09-18 13:45:00,194.84,195.21,194.84,195.07,2002.0,194.84,195.21,194.84,195.07,2002.0
2019-09-18 13:50:00,195.2,195.38,195.08,195.32,3729.0,195.2,195.38,195.08,195.32,3729.0
2019-09-18 13:55:00,195.36,195.61,195.31,195.43,2565.0,195.36,195.61,195.31,195.43,2565.0
2019-09-18 14:00:00,195.43,196.32,195.25,195.53,12779.0,195.43,196.32,195.25,195.53,12779.0
2019-09-18 14:05:00,195.56,195.78,195.43,195.49,15404.0,195.56,195.78,195.43,195.49,15404.0
2019-09-18 14:10:00,195.5,195.97,195.37,195.62,16160.0,195.5,195.97,195.37,195.62,16160.0
2019-09-18 14:15:00,195.67,196.47,195.64,196.07,6845.0,195.67,196.47,195.64,196.07,6845.0
2019-09-18 14:20:00,196.26,196.48,196.06,196.24,3209.0,196.26,196.48,196.06,196.24,3209.0
2019-09-18 14:25:00,196.23,196.81,196.1,196.67,15103.0,196.23,196.81,196.1,196.67,15103.0
2019-09-18 14:30:00,196.67,197.0,196.46,196.47,15893.0,196.67,197.0,196.46,196.47,15893.0
2019-09-18 14:35:00,196.47,196.48,195.64,195.64,3920.0,196.47,196.48,195.64,195.64,3920.0
2019-09-18 14:40:00,195.94,196.19,195.93,196.02,2772.0,195.94,196.19,195.93,196.02,2772.0
2019-09-18 14:45:00,196.07,196.07,195.71,195.93,5000.0,196.07,196.07,195.71,195.93,5000.0
2019-09-18 14:50:00,195.89,196.23,195.89,196.23,3010.0,195.89,196.23,195.89,196.23,3010.0
2019-09-18 14:55:00,196.28,196.37,196.16,196.37,3661.0,196.28,196.37,196.16,196.37,3661.0
2019-09-18 15:00:00,196.43,196.43,196.12,196.26,2949.0,196.43,196.43,196.12,196.26,2949.0
2019-09-18 15:05:00,196.15,196.58,196.13,196.58,10025.0,196.15,196.58,196.13,196.58,10025.0
2019-09-18 15:10:00,196.61,196.71,196.51,196.51,5035.0,196.61,196.71,196.51,196.51,5035.0
2019-09-18 15:15:00,196.55,196.77,196.55,196.75,6583.0,196.55,196.77,196.55,196.75,6583.0
2019-09-18 15:20:00,196.73,196.98,196.73,196.88,5600.0,196.73,196.98,196.73,196.88,5600.0
2019-09-18 15:25:00,196.93,197.06,196.81,196.96,7058.0,196.93,197.06,196.81,196.96,7058.0
2019-09-18 15:30:00,196.99,197.21,196.98,197.21,24679.0,196.99,197.21,196.98,197.21,24679.0
2019-09-18 15:35:00,197.3,197.49,197.2,197.43,4300.0,197.3,197.49,197.2,197.43,4300.0
2019-09-18 15:40:00,197.42,197.57,197.33,197.44,6234.0,197.42,197.57,197.33,197.44,6234.0
2019-09-18 15:45:00,197.45,197.54,197.33,197.54,6502.0,197.45,197.54,197.33,197.54,6502.0
2019-09-18 15:50:00,197.54,197.55,197.24,197.39,13301.0,197.54,197.55,197.24,197.39,13301.0
2019-09-18 15:55:00,197.49,198.0,197.42,197.97,39066.0,197.49,198.0,197.42,197.97,39066.0
2019-09-19 09:30:00,199.12,199.57,198.3,198.85,6057.0,199.12,199.57,198.3,198.85,6057.0
2019-09-19 09:35:00,198.63,198.63,197.96,197.96,300.0,198.63,198.63,197.96,197.96,300.0
2019-09-19 09:40:00,198.02,198.02,197.1,197.1,1378.0,198.02,198.02,197.1,197.1,1378.0
2019-09-19 09:45:00,197.43,197.93,197.11,197.49,13600.0,197.43,197.93,197.11,197.49,13600.0
2019-09-19 09:50:00,197.31,197.35,196.39,196.68,13246.0,197.31,197.35,196.39,196.68,13246.0
2019-09-19 09:55:00,197.03,197.89,196.57,196.88,6615.0,197.03,197.89,196.57,196.88,6615.0
2019-09-19 10:00:00,197.04,197.19,196.21,196.21,3724.0,197.04,197.19,196.21,196.21,3724.0
2019-09-19 10:05:00,196.23,196.61,196.21,196.39,14104.0,196.23,196.61,196.21,196.39,14104.0
2019-09-19 10:10:00,196.74,197.3,196.64,197.3,2500.0,196.74,197.3,196.64,197.3,2500.0
2019-09-19 10:15:00,197.06,197.49,196.92,197.25,1700.0,197.06,197.49,196.92,197.25,1700.0
2019-09-19 10:20:00,197.38,197.5,197.2,197.39,2500.0,197.38,197.5,197.2,197.39,2500.0
2019-09-19 10:25:00,197.52,197.54,197.11,197.32,2485.0,197.52,197.54,197.11,197.32,2485.0
2019-09-19 10:30:00,197.45,197.72,197.01,197.21,7400.0,197.45,197.72,197.01,197.21,7400.0
2019-09-19 10:35:00,197.06,197.51,196.83,196.83,3600.0,197.06,197.51,196.83,196.83,3600.0
2019-09-19 10:40:00,197.13,197.34,197.04,197.31,2200.0,197.13,197.34,197.04,197.31,2200.0
2019-09-19 10:45:00,197.21,197.5,197.12,197.26,1402.0,197.21,197.5,197.12,197.26,1402.0
2019-09-19 10:50:00,197.31,197.55,196.94,197.22,7076.0,197.31,197.55,196.94,197.22,7076.0
2019-09-19 10:55:00,197.22,197.52,197.21,197.33,4762.0,197.22,197.52,197.21,197.33,4762.0
2019-09-19 11:00:00,197.33,197.33,196.74,196.85,3837.0,197.33,197.33,196.74,196.85,3837.0
2019-09-19 11:05:00,196.85,197.15,196.85,197.15,1558.0,196.85,197.15,196.85,197.15,1558.0
2019-09-19 11:10:00,197.26,197.26,196.95,197.15,6424.0,197.26,197.26,196.95,197.15,6424.0
2019-09-19 11:15:00,197.3,197.31,196.99,197.06,7225.0,197.3,197.31,196.99,197.06,7225.0
2019-09-19 11:20:00,197.01,197.22,196.91,197.03,6594.0,197.01,197.22,196.91,197.03,6594.0
2019-09-19 11:25:00,197.21,197.22,196.92,197.05,2500.0,197.21,197.22,196.92,197.05,2500.0
2019-09-19 11:30:00,196.97,197.0,196.72,196.8,2785.0,196.97,197.0,196.72,196.8,2785.0
2019-09-19 11:35:00,196.85,197.08,196.6,196.6,5500.0,196.85,197.08,196.6,196.6,5500.0
2019-09-19 11:40:00,196.62,196.62,195.67,195.87,16336.0,196.62,196.62,195.67,195.87,16336.0
2019-09-19 11:45:00,195.95,196.07,195.62,195.66,3168.0,195.95,196.07,195.62,195.66,3168.0
2019-09-19 11:50:00,195.74,195.91,195.34,195.36,4178.0,195.74,195.91,195.34,195.36,4178.0
2019-09-19 11:55:00,195.41,195.72,195.11,195.12,4295.0,195.41,195.72,195.11,195.12,4295.0
2019-09-19 12:00:00,195.16,195.56,195.15,195.52,3800.0,195.16,195.56,195.15,195.52,3800.0
2019-09-19 12:05:00,195.5,195.58,195.34,195.35,8733.0,195.5,195.58,195.34,195.35,8733.0
2019-09-19 12:10:00,195.22,195.31,195.04,195.19,1500.0,195.22,195.31,195.04,195.19,1500.0
2019-09-19 12:15:00,195.14,195.33,195.0,195.0,4754.0,195.14,195.33,195.0,195.0,4754.0
2019-09-19 12:20:00,195.13,195.15,195.0,195.14,2825.0,195.13,195.15,195.0,195.14,2825.0
2019-09-19 12:25:00,195.14,195.47,195.0,195.0,4800.0,195.14,195.47,195.0,195.0,4800.0
2019-09-19 12:30:00,195.02,195.24,195.0,195.01,4714.0,195.02,195.24,195.0,195.01,4714.0
2019-09-19 12:35:00,195.16,195.3,195.15,195.19,2500.0,195.16,195.3,195.15,195.19,2500.0
2019-09-19 12:40:00,195.16,195.16,194.74,194.89,9785.0,195.16,195.16,194.74,194.89,9785.0
2019-09-19 12:45:00,195.0,195.15,194.99,195.11,1594.0,195.0,195.15,194.99,195.11,1594.0
2019-09-19 12:50:00,195.2,195.32,195.1,195.23,3116.0,195.2,195.32,195.1,195.23,3116.0
2019-09-19 12:55:00,195.18,195.46,195.18,195.46,2158.0,195.18,195.46,195.18,195.46,2158.0
2019-09-19 13:00:00,195.42,195.86,195.4,195.86,3157.0,195.42,195.86,195.4,195.86,3157.0
2019-09-19 13:05:00,195.83,195.84,195.39,195.56,2601.0,195.83,195.84,195.39,195.56,2601.0
2019-09-19 13:10:00,195.42,195.5,195.23,195.23,1100.0,195.42,195.5,195.23,195.23,1100.0
2019-09-19 13:15:00,195.24,195.57,195.24,195.49,2920.0,195.24,195.57,195.24,195.49,2920.0
2019-09-19 13:20:00,195.61,195.61,195.48,195.53,1001.0,195.61,195.61,195.48,195.53,1001.0
2019-09-19 13:25:00,195.58,195.58,195.25,195.48,2300.0,195.58,195.58,195.25,195.48,2300.0
2019-09-19 13:30:00,195.4,195.4,194.9,194.98,4286.0,195.4,195.4,194.9,194.98,4286.0
2019-09-19 13:35:00,195.0,195.42,195.0,195.34,3500.0,195.0,195.42,195.0,195.34,3500.0
2019-09-19 13:40:00,195.27,195.27,194.97,195.02,1800.0,195.27,195.27,194.97,195.02,1800.0
2019-09-19 13:45:00,195.01,195.46,194.93,195.46,4723.0,195.01,195.46,194.93,195.46,4723.0
2019-09-19 13:50:00,195.26,195.26,194.88,194.96,3001.0,195.26,195.26,194.88,194.96,3001.0
2019-09-19 13:55:00,194.91,195.06,194.9,194.93,2898.0,194.91,195.06,194.9,194.93,2898.0
2019-09-19 14:00:00,194.95,194.99,194.77,194.86,2454.0,194.95,194.99,194.77,194.86,2454.0
2019-09-19 14:05:00,194.86,195.11,194.84,195.08,2831.0,194.86,195.11,194.84,195.08,2831.0
2019-09-19 14:10:00,194.99,195.07,194.86,195.02,1751.0,194.99,195.07,194.86,195.02,1751.0
2019-09-19 14:15:00,195.02,195.02,194.8,194.91,3900.0,195.02,195.02,194.8,194.91,3900.0
2019-09-19 14:20:00,194.96,194.96,194.75,194.79,2985.0,194.96,194.96,194.75,194.79,2985.0
2019-09-19 14:25:00,194.8,194.82,194.75,194.78,3314.0,194.8,194.82,194.75,194.78,3314.0
2019-09-19 14:30:00,194.83,194.95,194.82,194.86,4203.0,194.83,194.95,194.82,194.86,4203.0
2019-09-19 14:35:00,194.87,195.15,194.86,195.1,7134.0,194.87,195.15,194.86,195.1,7134.0
2019-09-19 14:40:00,195.1,195.19,194.99,194.99,9428.0,195.1,195.19,194.99,194.99,9428.0
2019-09-19 14:45:00,194.95,195.11,194.89,195.07,3107.0,194.95,195.11,194.89,195.07,3107.0
2019-09-19 14:50:00,195.07,195.21,195.0,195.17,5629.0,195.07,195.21,195.0,195.17,5629.0
2019-09-19 14:55:00,195.16,195.19,195.11,195.15,5000.0,195.16,195.19,195.11,195.15,5000.0
2019-09-19 15:00:00,195.19,195.38,195.14,195.29,7594.0,195.19,195.38,195.14,195.29,7594.0
2019-09-19 15:05:00,195.33,195.37,195.21,195.34,4105.0,195.33,195.37,195.21,195.34,4105.0
2019-09-19 15:10:00,195.34,195.47,195.23,195.31,7882.0,195.34,195.47,195.23,195.31,7882.0
2019-09-19 15:15:00,195.31,195.41,195.28,195.3,4297.0,195.31,195.41,195.28,195.3,4297.0
2019-09-19 15:20:00,195.38,195.41,195.11,195.12,6615.0,195.38,195.41,195.11,195.12,6615.0
2019-09-19 15:25:00,195.15,195.34,195.11,195.11,8409.0,195.15,195.34,195.11,195.11,8409.0
2019-09-19 15:30:00,195.11,195.6,195.05,195.5,18975.0,195.11,195.6,195.05,195.5,18975.0
2019-09-19 15:35:00,195.5,195.63,195.44,195.56,7695.0,195.5,195.63,195.44,195.56,7695.0
2019-09-19 15:40:00,195.61,195.74,195.46,195.62,7641.0,195.61,195.74,195.46,195.62,7641.0
2019-09-19 15:45:00,195.62,195.63,195.03,195.15,19642.0,195.62,195.63,195.03,195.15,19642.0
2019-09-19 15:50:00,195.17,195.38,194.93,195.34,34104.0,195.17,195.38,194.93,195.34,34104.0
2019-09-19 15:55:00,195.38,196.07,195.29,195.94,61152.0,195.38,196.07,195.29,195.94,61152.0
2019-09-20 09:30:00,200.59,203.27,200.59,201.56,73952.0,200.59,203.27,200.59,201.56,73952.0
2019-09-20 09:35:00,201.08,201.84,200.61,201.06,16916.0,201.08,201.84,200.61,201.06,16916.0
2019-09-20 09:40:00,201.42,201.71,200.12,200.12,16788.0,201.42,201.71,200.12,200.12,16788.0
2019-09-20 09:45:00,200.44,200.96,200.33,200.57,15306.0,200.44,200.96,200.33,200.57,15306.0
2019-09-20 09:50:00,200.56,201.74,200.56,201.46,62778.0,200.56,201.74,200.56,201.46,62778.0
2019-09-20 09:55:00,201.6,201.69,200.63,200.74,13209.0,201.6,201.69,200.63,200.74,13209.0
2019-09-20 10:00:00,200.74,201.85,200.74,201.03,27867.0,200.74,201.85,200.74,201.03,27867.0
2019-09-20 10:05:00,201.14,201.24,200.18,200.21,5274.0,201.14,201.24,200.18,200.21,5274.0
2019-09-20 10:10:00,200.23,200.78,200.23,200.71,3704.0,200.23,200.78,200.23,200.71,3704.0
2019-09-20 10:15:00,200.72,200.77,200.5,200.71,6422.0,200.72,200.77,200.5,200.71,6422.0
2019-09-20 10:20:00,200.64,200.82,200.39,200.45,10948.0,200.64,200.82,200.39,200.45,10948.0
2019-09-20 10:25:00,200.48,200.9,200.26,200.9,27912.0,200.48,200.9,200.26,200.9,27912.0
2019-09-20 10:30:00,201.18,201.72,201.17,201.55,8206.0,201.18,201.72,201.17,201.55,8206.0
2019-09-20 10:35:00,201.47,201.49,201.1,201.12,6691.0,201.47,201.49,201.1,201.12,6691.0
2019-09-20 10:40:00,201.23,201.44,200.79,200.95,8920.0,201.23,201.44,200.79,200.95,8920.0
2019-09-20 10:45:00,200.97,200.99,200.64,200.66,14640.0,200.97,200.99,200.64,200.66,14640.0
2019-09-20 10:50:00,200.65,200.88,200.5,200.57,3775.0,200.65,200.88,200.5,200.57,3775.0
2019-09-20 10:55:00,200.54,200.55,200.22,200.25,4750.0,200.54,200.55,200.22,200.25,4750.0
2019-09-20 11:00:00,200.25,200.3,200.13,200.15,4153.0,200.25,200.3,200.13,200.15,4153.0
2019-09-20 11:05:00,200.15,200.26,200.06,200.11,6578.0,200.15,200.26,200.06,200.11,6578.0
2019-09-20 11:10:00,200.09,200.1,199.72,199.89,5231.0,200.09,200.1,199.72,199.89,5231.0
2019-09-20 11:15:00,199.81,199.87,199.66,199.84,4117.0,199.81,199.87,199.66,199.84,4117.0
2019-09-20 11:20:00,199.78,199.86,199.56,199.69,24039.0,199.78,199.86,199.56,199.69,24039.0
2019-09-20 11:25:00,199.68,200.4,199.65,200.38,19822.0,199.68,200.4,199.65,200.38,19822.0
2019-09-20 11:30:00,200.26,200.39,200.23,200.35,4644.0,200.26,200.39,200.23,200.35,4644.0
2019-09-20 11:35:00,200.35,200.67,200.21,200.62,11299.0,200.35,200.67,200.21,200.62,11299.0
2019-09-20 11:40:00,200.57,201.08,200.57,201.05,9942.0,200.57,201.08,200.57,201.05,9942.0
2019-09-20 11:45:00,201.11,201.26,200.99,201.0,11374.0,201.11,201.26,200.99,201.0,11374.0
2019-09-20 11:50:00,201.08,201.29,200.98,201.24,1424.0,201.08,201.29,200.98,201.24,1424.0
2019-09-20 11:55:00,201.25,201.33,201.01,201.02,25423.0,201.25,201.33,201.01,201.02,25423.0
2019-09-20 12:00:00,201.06,201.2,200.76,200.88,8409.0,201.06,201.2,200.76,200.88,8409.0
2019-09-20 12:05:00,200.76,200.87,200.68,200.81,4920.0,200.76,200.87,200.68,200.81,4920.0
2019-09-20 12:10:00,200.79,201.26,200.79,201.02,4367.0,200.79,201.26,200.79,201.02,4367.0
2019-09-20 12:15:00,201.09,201.2,200.78,200.8,7806.0,201.09,201.2,200.78,200.8,7806.0
2019-09-20 12:20:00,200.7,200.9,200.54,200.9,10249.0,200.7,200.9,200.54,200.9,10249.0
2019-09-20 12:25:00,200.96,201.0,200.89,200.89,1200.0,200.96,201.0,200.89,200.89,1200.0
2019-09-20 12:30:00,200.79,200.85,200.72,200.73,700.0,200.79,200.85,200.72,200.73,700.0
2019-09-20 12:35:00,200.72,200.9,200.64,200.78,4800.0,200.72,200.9,200.64,200.78,4800.0
2019-09-20 12:40:00,200.73,200.81,200.61,200.81,1800.0,200.73,200.81,200.61,200.81,1800.0
2019-09-20 12:45:00,200.81,201.02,200.75,200.83,5839.0,200.81,201.02,200.75,200.83,5839.0
2019-09-20 12:50:00,200.83,200.83,200.72,200.79,1300.0,200.83,200.83,200.72,200.79,1300.0
2019-09-20 12:55:00,200.8,200.95,200.7,200.89,7188.0,200.8,200.95,200.7,200.89,7188.0
2019-09-20 13:00:00,200.84,201.04,200.8,201.04,6124.0,200.84,201.04,200.8,201.04,6124.0
2019-09-20 13:05:00,201.02,201.39,201.02,201.37,3825.0,201.02,201.39,201.02,201.37,3825.0
2019-09-20 13:10:00,201.31,201.32,200.55,200.62,18046.0,201.31,201.32,200.55,200.62,18046.0
2019-09-20 13:15:00,200.58,200.66,200.02,200.41,16180.0,200.58,200.66,200.02,200.41,16180.0
2019-09-20 13:20:00,200.39,200.45,200.28,200.34,3200.0,200.39,200.45,200.28,200.34,3200.0
2019-09-20 13:25:00,200.4,200.45,200.3,200.31,1859.0,200.4,200.45,200.3,200.31,1859.0
2019-09-20 13:30:00,200.36,200.54,200.3,200.4,5880.0,200.36,200.54,200.3,200.4,5880.0
2019-09-20 13:35:00,200.47,200.51,200.23,200.24,10328.0,200.47,200.51,200.23,200.24,10328.0
2019-09-20 13:40:00,200.25,200.35,200.06,200.07,5896.0,200.25,200.35,200.06,200.07,5896.0
2019-09-20 13:45:00,200.14,200.36,200.09,200.15,5580.0,200.14,200.36,200.09,200.15,5580.0
2019-09-20 13:50:00,200.09,200.14,200.01,200.11,2725.0,200.09,200.14,200.01,200.11,2725.0
2019-09-20 13:55:00,200.19,200.69,200.11,200.61,4920.0,200.19,200.69,200.11,200.61,4920.0
2019-09-20 14:00:00,200.75,200.83,200.39,200.4,9884.0,200.75,200.83,200.39,200.4,9884.0
2019-09-20 14:05:00,200.39,200.46,200.08,200.12,15271.0,200.39,200.46,200.08,200.12,15271.0
2019-09-20 14:10:00,200.17,200.24,200.02,200.16,14613.0,200.17,200.24,200.02,200.16,14613.0
2019-09-20 14:15:00,200.14,200.35,200.03,200.22,37270.0,200.14,200.35,200.03,200.22,37270.0
2019-09-20 14:20:00,200.28,200.32,199.9,200.08,8000.0,200.28,200.32,199.9,200.08,8000.0
2019-09-20 14:25:00,200.01,200.15,199.98,200.04,9267.0,200.01,200.15,199.98,200.04,9267.0
2019-09-20 14:30:00,200.14,200.89,200.14,200.47,5795.0,200.14,200.89,200.14,200.47,5795.0
2019-09-20 14:35:00,200.62,200.73,200.51,200.62,7766.0,200.62,200.73,200.51,200.62,7766.0
2019-09-20 14:40:00,200.67,200.8,200.6,200.75,14945.0,200.67,200.8,200.6,200.75,14945.0
2019-09-20 14:45:00,200.71,200.8,200.66,200.69,8680.0,200.71,200.8,200.66,200.69,8680.0
2019-09-20 14:50:00,200.73,200.73,200.52,200.59,6156.0,200.73,200.73,200.52,200.59,6156.0
2019-09-20 14:55:00,200.62,200.9,200.58,200.88,11885.0,200.62,200.9,200.58,200.88,11885.0
2019-09-20 15:00:00,200.88,201.23,200.8,201.0,16557.0,200.88,201.23,200.8,201.0,16557.0
2019-09-20 15:05:00,201.04,201.11,200.69,200.69,11300.0,201.04,201.11,200.69,200.69,11300.0
2019-09-20 15:10:00,200.72,200.72,200.49,200.58,5402.0,200.72,200.72,200.49,200.58,5402.0
2019-09-20 15:15:00,200.53,200.89,200.53,200.85,10957.0,200.53,200.89,200.53,200.85,10957.0
2019-09-20 15:20:00,200.91,200.93,199.95,200.26,34360.0,200.91,200.93,199.95,200.26,34360.0
2019-09-20 15:25:00,200.27,200.45,200.19,200.45,13187.0,200.27,200.45,200.19,200.45,13187.0
2019-09-20 15:30:00,200.4,200.5,200.35,200.48,11209.0,200.4,200.5,200.35,200.48,11209.0
2019-09-20 15:35:00,200.46,200.46,200.22,200.28,22122.0,200.46,200.46,200.22,200.28,22122.0
2019-09-20 15:40:00,200.31,200.47,200.18,200.26,10996.0,200.31,200.47,200.18,200.26,10996.0
2019-09-20 15:45:00,200.17,200.41,200.17,200.37,15511.0,200.17,200.41,200.17,200.37,15511.0
2019-09-20 15:50:00,200.31,200.48,200.18,200.33,27874.0,200.31,200.48,200.18,200.33,27874.0
2019-09-20 15:55:00,200.33,200.36,199.78,199.79,89205.0,200.33,200.36,199.78,199.79,89205.0
2019-09-23 09:30:00,199.45,201.07,199.45,200.29,8793.0,199.45,201.07,199.45,200.29,8793.0
2019-09-23 09:35:00,200.34,201.3,200.34,200.99,1611.0,200.34,201.3,200.34,200.99,1611.0
2019-09-23 09:40:00,201.47,201.87,201.15,201.16,5020.0,201.47,201.87,201.15,201.16,5020.0
2019-09-23 09:45:00,201.16,201.3,200.7,200.92,7570.0,201.16,201.3,200.7,200.92,7570.0
2019-09-23 09:50:00,200.74,201.96,200.74,201.96,8010.0,200.74,201.96,200.74,201.96,8010.0
2019-09-23 09:55:00,201.96,202.6,201.81,202.39,16157.0,201.96,202.6,201.81,202.39,16157.0
2019-09-23 10:00:00,202.39,202.39,201.81,202.2,10826.0,202.39,202.39,201.81,202.2,10826.0
2019-09-23 10:05:00,202.05,202.06,200.72,200.72,7581.0,202.05,202.06,200.72,200.72,7581.0
2019-09-23 10:10:00,200.96,201.27,200.84,201.26,2961.0,200.96,201.27,200.84,201.26,2961.0
2019-09-23 10:15:00,201.17,201.29,200.88,201.03,17300.0,201.17,201.29,200.88,201.03,17300.0
2019-09-23 10:20:00,201.03,201.04,200.3,200.87,3360.0,201.03,201.04,200.3,200.87,3360.0
2019-09-23 10:25:00,201.04,201.04,200.68,200.9,6515.0,201.04,201.04,200.68,200.9,6515.0
2019-09-23 10:30:00,201.06,201.58,200.95,201.06,4500.0,201.06,201.58,200.95,201.06,4500.0
2019-09-23 10:35:00,200.88,201.01,200.74,200.97,9390.0,200.88,201.01,200.74,200.97,9390.0
2019-09-23 10:40:00,201.2,201.31,200.82,200.83,6027.0,201.2,201.31,200.82,200.83,6027.0
2019-09-23 10:45:00,200.92,200.96,200.13,200.13,9511.0,200.92,200.96,200.13,200.13,9511.0
2019-09-23 10:50:00,200.46,200.85,200.34,200.56,3220.0,200.46,200.85,200.34,200.56,3220.0
2019-09-23 10:55:00,200.64,200.64,200.21,200.36,5100.0,200.64,200.64,200.21,200.36,5100.0
2019-09-23 11:00:00,200.4,201.22,200.4,201.0,6200.0,200.4,201.22,200.4,201.0,6200.0
2019-09-23 11:05:00,201.15,201.42,200.84,201.0,7400.0,201.15,201.42,200.84,201.0,7400.0
2019-09-23 11:10:00,201.0,201.22,200.57,200.67,5473.0,201.0,201.22,200.57,200.67,5473.0
2019-09-23 11:15:00,200.76,201.35,200.73,201.07,11437.0,200.76,201.35,200.73,201.07,11437.0
2019-09-23 11:20:00,201.09,201.26,201.0,201.0,3100.0,201.09,201.26,201.0,201.0,3100.0
2019-09-23 11:25:00,200.92,201.09,200.85,200.97,2671.0,200.92,201.09,200.85,200.97,2671.0
2019-09-23 11:30:00,201.09,201.53,201.09,201.4,3371.0,201.09,201.53,201.09,201.4,3371.0
2019-09-23 11:35:00,201.42,201.61,201.27,201.44,5800.0,201.42,201.61,201.27,201.44,5800.0
2019-09-23 11:40:00,201.43,201.5,200.79,200.84,3700.0,201.43,201.5,200.79,200.84,3700.0
2019-09-23 11:45:00,201.06,201.15,200.93,201.0,1900.0,201.06,201.15,200.93,201.0,1900.0
2019-09-23 11:50:00,201.08,201.13,201.0,201.1,3120.0,201.08,201.13,201.0,201.1,3120.0
2019-09-23 11:55:00,201.1,201.19,201.04,201.19,2026.0,201.1,201.19,201.04,201.19,2026.0
2019-09-23 12:00:00,201.14,201.22,200.86,200.86,2938.0,201.14,201.22,200.86,200.86,2938.0
2019-09-23 12:05:00,200.85,200.91,200.74,200.81,1900.0,200.85,200.91,200.74,200.81,1900.0
2019-09-23 12:10:00,200.84,200.84,200.63,200.64,1600.0,200.84,200.84,200.63,200.64,1600.0
2019-09-23 12:15:00,200.58,200.58,200.39,200.43,1851.0,200.58,200.58,200.39,200.43,1851.0
2019-09-23 12:20:00,200.5,200.5,200.24,200.3,4600.0,200.5,200.5,200.24,200.3,4600.0
2019-09-23 12:25:00,200.29,200.4,200.1,200.1,1600.0,200.29,200.4,200.1,200.1,1600.0
2019-09-23 12:30:00,200.08,200.23,199.85,199.86,1705.0,200.08,200.23,199.85,199.86,1705.0
2019-09-23 12:35:00,199.95,200.46,199.95,200.46,9577.0,199.95,200.46,199.95,200.46,9577.0
2019-09-23 12:40:00,200.4,200.47,200.06,200.06,30496.0,200.4,200.47,200.06,200.06,30496.0
2019-09-23 12:45:00,200.21,200.33,199.62,199.62,1802.0,200.21,200.33,199.62,199.62,1802.0
2019-09-23 12:50:00,199.65,199.83,199.65,199.82,2177.0,199.65,199.83,199.65,199.82,2177.0
2019-09-23 12:55:00,199.67,199.73,199.3,199.31,2225.0,199.67,199.73,199.3,199.31,2225.0
2019-09-23 13:00:00,199.31,199.59,199.31,199.5,12461.0,199.31,199.59,199.31,199.5,12461.0
2019-09-23 13:05:00,199.41,199.42,199.34,199.34,500.0,199.41,199.42,199.34,199.34,500.0
2019-09-23 13:10:00,199.44,199.5,199.28,199.28,1100.0,199.44,199.5,199.28,199.28,1100.0
2019-09-23 13:15:00,199.29,199.34,199.15,199.15,1527.0,199.29,199.34,199.15,199.15,1527.0
2019-09-23 13:20:00,199.14,199.19,199.05,199.16,1229.0,199.14,199.19,199.05,199.16,1229.0
2019-09-23 13:25:00,199.16,199.2,199.06,199.06,4440.0,199.16,199.2,199.06,199.06,4440.0
2019-09-23 13:30:00,199.12,199.13,198.63,198.67,14983.0,199.12,199.13,198.63,198.67,14983.0
2019-09-23 13:35:00,198.73,198.8,198.45,198.56,1855.0,198.73,198.8,198.45,198.56,1855.0
2019-09-23 13:40:00,198.52,198.62,198.42,198.47,1706.0,198.52,198.62,198.42,198.47,1706.0
2019-09-23 13:45:00,198.47,198.61,198.41,198.49,4838.0,198.47,198.61,198.41,198.49,4838.0
2019-09-23 13:50:00,198.48,198.58,198.48,198.48,800.0,198.48,198.58,198.48,198.48,800.0
2019-09-23 13:55:00,198.52,198.63,198.52,198.59,1903.0,198.52,198.63,198.52,198.59,1903.0
2019-09-23 14:00:00,198.65,199.01,198.64,198.96,4423.0,198.65,199.01,198.64,198.96,4423.0
2019-09-23 14:05:00,198.95,199.25,198.91,199.0,11828.0,198.95,199.25,198.91,199.0,11828.0
2019-09-23 14:10:00,199.05,199.52,198.92,199.52,9132.0,199.05,199.52,198.92,199.52,9132.0
2019-09-23 14:15:00,199.5,199.72,199.5,199.72,2100.0,199.5,199.72,199.5,199.72,2100.0
2019-09-23 14:20:00,199.73,199.94,199.69,199.93,1100.0,199.73,199.94,199.69,199.93,1100.0
2019-09-23 14:25:00,199.78,199.88,199.65,199.79,2812.0,199.78,199.88,199.65,199.79,2812.0
2019-09-23 14:30:00,199.75,199.75,199.45,199.49,1604.0,199.75,199.75,199.45,199.49,1604.0
2019-09-23 14:35:00,199.34,199.34,199.2,199.3,1200.0,199.34,199.34,199.2,199.3,1200.0
2019-09-23 14:40:00,199.26,199.44,199.21,199.36,2200.0,199.26,199.44,199.21,199.36,2200.0
2019-09-23 14:45:00,199.49,199.52,199.35,199.36,1005.0,199.49,199.52,199.35,199.36,1005.0
2019-09-23 14:50:00,199.35,199.36,199.16,199.17,2325.0,199.35,199.36,199.16,199.17,2325.0
2019-09-23 14:55:00,199.11,199.27,199.11,199.14,2897.0,199.11,199.27,199.11,199.14,2897.0
2019-09-23 15:00:00,199.13,199.15,199.05,199.08,1600.0,199.13,199.15,199.05,199.08,1600.0
2019-09-23 15:05:00,199.0,199.18,199.0,199.18,2823.0,199.0,199.18,199.0,199.18,2823.0
2019-09-23 15:10:00,199.15,199.62,199.08,199.42,7127.0,199.15,199.62,199.08,199.42,7127.0
2019-09-23 15:15:00,199.54,199.69,199.5,199.53,5460.0,199.54,199.69,199.5,199.53,5460.0
2019-09-23 15:20:00,199.43,199.44,199.09,199.29,2638.0,199.43,199.44,199.09,199.29,2638.0
2019-09-23 15:25:00,199.31,199.48,199.15,199.34,4800.0,199.31,199.48,199.15,199.34,4800.0
2019-09-23 15:30:00,199.21,199.21,199.01,199.03,1900.0,199.21,199.21,199.01,199.03,1900.0
2019-09-23 15:35:00,199.05,199.11,198.75,198.82,15395.0,199.05,199.11,198.75,198.82,15395.0
2019-09-23 15:40:00,198.79,198.8,198.33,198.34,17026.0,198.79,198.8,198.33,198.34,17026.0
2019-09-23 15:45:00,198.34,198.84,198.32,198.78,17911.0,198.34,198.84,198.32,198.78,17911.0
2019-09-23 15:50:00,198.76,198.79,198.6,198.6,12804.0,198.76,198.79,198.6,198.6,12804.0
2019-09-23 15:55:00,198.57,198.57,198.03,198.54,40043.0,198.57,198.57,198.03,198.54,40043.0
2019-09-24 09:30:00,200.62,201.29,199.84,200.34,10920.0,200.62,201.29,199.84,200.34,10920.0
2019-09-24 09:35:00,200.38,201.28,200.38,201.26,2300.0,200.38,201.28,200.38,201.26,2300.0
2019-09-24 09:40:00,201.21,202.88,201.01,201.71,37478.0,201.21,202.88,201.01,201.71,37478.0
2019-09-24 09:45:00,201.85,202.31,201.57,202.06,4078.0,201.85,202.31,201.57,202.06,4078.0
2019-09-24 09:50:00,202.06,202.87,201.92,202.87,1690.0,202.06,202.87,201.92,202.87,1690.0
2019-09-24 09:55:00,202.54,203.5,202.54,203.09,16989.0,202.54,203.5,202.54,203.09,16989.0
2019-09-24 10:00:00,203.11,203.21,202.4,202.77,18963.0,203.11,203.21,202.4,202.77,18963.0
2019-09-24 10:05:00,202.84,202.94,202.21,202.81,5760.0,202.84,202.94,202.21,202.81,5760.0
2019-09-24 10:10:00,203.03,203.31,202.87,203.31,3994.0,203.03,203.31,202.87,203.31,3994.0
2019-09-24 10:15:00,203.31,203.48,202.67,203.01,3600.0,203.31,203.48,202.67,203.01,3600.0
2019-09-24 10:20:00,202.89,202.99,202.34,202.86,4300.0,202.89,202.99,202.34,202.86,4300.0
2019-09-24 10:25:00,202.95,203.13,202.57,202.76,8288.0,202.95,203.13,202.57,202.76,8288.0
2019-09-24 10:30:00,202.66,202.85,202.44,202.44,4950.0,202.66,202.85,202.44,202.44,4950.0
2019-09-24 10:35:00,202.57,202.66,202.31,202.36,3290.0,202.57,202.66,202.31,202.36,3290.0
2019-09-24 10:40:00,202.47,202.75,202.1,202.11,6232.0,202.47,202.75,202.1,202.11,6232.0
2019-09-24 10:45:00,202.14,202.14,201.53,201.67,3940.0,202.14,202.14,201.53,201.67,3940.0
2019-09-24 10:50:00,201.69,201.69,201.34,201.5,2363.0,201.69,201.69,201.34,201.5,2363.0
2019-09-24 10:55:00,201.47,201.77,201.19,201.21,4036.0,201.47,201.77,201.19,201.21,4036.0
2019-09-24 11:00:00,201.2,201.2,200.74,200.78,4016.0,201.2,201.2,200.74,200.78,4016.0
2019-09-24 11:05:00,200.73,200.95,200.56,200.6,4527.0,200.73,200.95,200.56,200.6,4527.0
2019-09-24 11:10:00,200.67,200.74,200.29,200.46,6049.0,200.67,200.74,200.29,200.46,6049.0
2019-09-24 11:15:00,200.57,200.72,200.51,200.7,2157.0,200.57,200.72,200.51,200.7,2157.0
2019-09-24 11:20:00,200.83,201.37,200.7,201.37,10350.0,200.83,201.37,200.7,201.37,10350.0
2019-09-24 11:25:00,201.29,201.34,200.31,200.31,18542.0,201.29,201.34,200.31,200.31,18542.0
2019-09-24 11:30:00,200.19,200.28,199.67,199.71,4414.0,200.19,200.28,199.67,199.71,4414.0
2019-09-24 11:35:00,199.55,199.6,199.09,199.23,3677.0,199.55,199.6,199.09,199.23,3677.0
2019-09-24 11:40:00,199.29,199.29,198.7,198.95,5142.0,199.29,199.29,198.7,198.95,5142.0
2019-09-24 11:45:00,199.04,199.38,198.8,199.3,2602.0,199.04,199.38,198.8,199.3,2602.0
2019-09-24 11:50:00,199.21,199.25,198.51,198.65,5200.0,199.21,199.25,198.51,198.65,5200.0
2019-09-24 11:55:00,198.5,198.97,198.4,198.89,7310.0,198.5,198.97,198.4,198.89,7310.0
2019-09-24 12:00:00,198.9,199.42,198.76,199.41,14500.0,198.9,199.42,198.76,199.41,14500.0
2019-09-24 12:05:00,199.66,200.26,199.66,200.08,6600.0,199.66,200.26,199.66,200.08,6600.0
2019-09-24 12:10:00,200.17,200.31,200.12,200.29,3412.0,200.17,200.31,200.12,200.29,3412.0
2019-09-24 12:15:00,200.53,200.75,200.45,200.46,1002.0,200.53,200.75,200.45,200.46,1002.0
2019-09-24 12:20:00,200.42,200.84,200.0,200.14,2797.0,200.42,200.84,200.0,200.14,2797.0
2019-09-24 12:25:00,200.41,200.41,199.56,199.56,1801.0,200.41,200.41,199.56,199.56,1801.0
2019-09-24 12:30:00,199.57,199.72,199.51,199.69,3500.0,199.57,199.72,199.51,199.69,3500.0
2019-09-24 12:35:00,199.69,199.69,198.7,198.8,10400.0,199.69,199.69,198.7,198.8,10400.0
2019-09-24 12:40:00,198.91,198.98,198.6,198.98,19047.0,198.91,198.98,198.6,198.98,19047.0
2019-09-24 12:45:00,199.01,199.71,198.92,199.71,2850.0,199.01,199.71,198.92,199.71,2850.0
2019-09-24 12:50:00,199.52,199.52,199.2,199.49,3800.0,199.52,199.52,199.2,199.49,3800.0
2019-09-24 12:55:00,199.4,199.57,199.2,199.57,3620.0,199.4,199.57,199.2,199.57,3620.0
2019-09-24 13:00:00,199.56,200.27,199.56,200.27,4024.0,199.56,200.27,199.56,200.27,4024.0
2019-09-24 13:05:00,200.57,200.92,200.43,200.92,2566.0,200.57,200.92,200.43,200.92,2566.0
2019-09-24 13:10:00,200.82,201.28,200.61,201.24,20681.0,200.82,201.28,200.61,201.24,20681.0
2019-09-24 13:15:00,201.38,202.0,201.03,201.35,8113.0,201.38,202.0,201.03,201.35,8113.0
2019-09-24 13:20:00,201.45,201.57,201.3,201.44,6807.0,201.45,201.57,201.3,201.44,6807.0
2019-09-24 13:25:00,201.46,201.65,201.14,201.15,2600.0,201.46,201.65,201.14,201.15,2600.0
2019-09-24 13:30:00,201.18,201.47,201.09,201.26,2050.0,201.18,201.47,201.09,201.26,2050.0
2019-09-24 13:35:00,201.3,201.67,201.3,201.4,3541.0,201.3,201.67,201.3,201.4,3541.0
2019-09-24 13:40:00,201.38,201.66,201.38,201.66,2800.0,201.38,201.66,201.38,201.66,2800.0
2019-09-24 13:45:00,201.54,201.73,201.4,201.73,2302.0,201.54,201.73,201.4,201.73,2302.0
2019-09-24 13:50:00,201.67,201.83,201.4,201.4,19077.0,201.67,201.83,201.4,201.4,19077.0
2019-09-24 13:55:00,201.32,201.62,201.18,201.46,2488.0,201.32,201.62,201.18,201.46,2488.0
2019-09-24 14:00:00,201.54,201.84,201.43,201.82,6431.0,201.54,201.84,201.43,201.82,6431.0
2019-09-24 14:05:00,201.69,201.82,201.25,201.27,6626.0,201.69,201.82,201.25,201.27,6626.0
2019-09-24 14:10:00,201.23,202.5,201.23,202.44,10482.0,201.23,202.5,201.23,202.44,10482.0
2019-09-24 14:15:00,202.12,202.75,201.9,202.75,6688.0,202.12,202.75,201.9,202.75,6688.0
2019-09-24 14:20:00,202.55,202.58,202.41,202.5,1700.0,202.55,202.58,202.41,202.5,1700.0
2019-09-24 14:25:00,202.51,202.8,202.48,202.74,2664.0,202.51,202.8,202.48,202.74,2664.0
2019-09-24 14:30:00,202.72,202.81,202.6,202.69,1200.0,202.72,202.81,202.6,202.69,1200.0
2019-09-24 14:35:00,202.75,202.95,202.22,202.27,4200.0,202.75,202.95,202.22,202.27,4200.0
2019-09-24 14:40:00,202.43,202.65,202.27,202.33,2300.0,202.43,202.65,202.27,202.33,2300.0
2019-09-24 14:45:00,202.32,202.8,202.28,202.8,4238.0,202.32,202.8,202.28,202.8,4238.0
2019-09-24 14:50:00,202.74,202.99,202.65,202.85,2900.0,202.74,202.99,202.65,202.85,2900.0
2019-09-24 14:55:00,202.93,202.95,202.71,202.83,3723.0,202.93,202.95,202.71,202.83,3723.0
2019-09-24 15:00:00,202.8,202.86,202.67,202.8,7800.0,202.8,202.86,202.67,202.8,7800.0
2019-09-24 15:05:00,202.77,203.0,202.76,202.9,8555.0,202.77,203.0,202.76,202.9,8555.0
2019-09-24 15:10:00,202.92,203.22,202.85,203.08,11940.0,202.92,203.22,202.85,203.08,11940.0
2019-09-24 15:15:00,203.16,203.16,202.51,202.54,3925.0,203.16,203.16,202.51,202.54,3925.0
2019-09-24 15:20:00,202.5,202.5,202.04,202.08,2424.0,202.5,202.5,202.04,202.08,2424.0
2019-09-24 15:25:00,202.08,202.45,202.08,202.32,4100.0,202.08,202.45,202.08,202.32,4100.0
2019-09-24 15:30:00,202.21,202.24,201.91,202.05,4606.0,202.21,202.24,201.91,202.05,4606.0
2019-09-24 15:35:00,202.02,202.04,201.55,201.61,19459.0,202.02,202.04,201.55,201.61,19459.0
2019-09-24 15:40:00,201.57,201.69,201.45,201.48,4620.0,201.57,201.69,201.45,201.48,4620.0
2019-09-24 15:45:00,201.49,201.88,201.42,201.85,10629.0,201.49,201.88,201.42,201.85,10629.0
2019-09-24 15:50:00,201.87,201.9,201.49,201.78,14461.0,201.87,201.9,201.49,201.78,14461.0
2019-09-24 15:55:00,201.83,202.28,201.62,202.01,49678.0,201.83,202.28,201.62,202.01,49678.0
2019-09-25 09:30:00,202.19,203.29,202.19,202.93,11551.0,202.19,203.29,202.19,202.93,11551.0
2019-09-25 09:35:00,202.78,203.43,202.18,203.43,7207.0,202.78,203.43,202.18,203.43,7207.0
2019-09-25 09:40:00,202.87,203.59,202.59,203.57,5460.0,202.87,203.59,202.59,203.57,5460.0
2019-09-25 09:45:00,203.29,203.73,202.86,203.32,5004.0,203.29,203.73,202.86,203.32,5004.0
2019-09-25 09:50:00,202.97,204.48,202.95,203.95,16870.0,202.97,204.48,202.95,203.95,16870.0
2019-09-25 09:55:00,203.51,203.51,202.03,202.86,900.0,203.51,203.51,202.03,202.86,900.0
2019-09-25 10:00:00,202.69,202.73,200.14,200.3,9258.0,202.69,202.73,200.14,200.3,9258.0
2019-09-25 10:05:00,200.43,200.93,200.16,200.16,4874.0,200.43,200.93,200.16,200.16,4874.0
2019-09-25 10:10:00,200.4,200.65,200.26,200.3,6630.0,200.4,200.65,200.26,200.3,6630.0
2019-09-25 10:15:00,200.34,200.61,200.23,200.61,2612.0,200.34,200.61,200.23,200.61,2612.0
2019-09-25 10:20:00,200.76,201.28,200.55,200.83,14200.0,200.76,201.28,200.55,200.83,14200.0
2019-09-25 10:25:00,200.83,201.15,200.72,201.15,2739.0,200.83,201.15,200.72,201.15,2739.0
2019-09-25 10:30:00,201.93,202.05,201.17,201.78,2783.0,201.93,202.05,201.17,201.78,2783.0
2019-09-25 10:35:00,201.93,202.2,201.56,201.96,3618.0,201.93,202.2,201.56,201.96,3618.0
2019-09-25 10:40:00,201.97,201.97,201.14,201.44,1000.0,201.97,201.97,201.14,201.44,1000.0
2019-09-25 10:45:00,201.44,201.7,201.27,201.68,5814.0,201.44,201.7,201.27,201.68,5814.0
2019-09-25 10:50:00,201.5,202.09,201.35,202.09,5576.0,201.5,202.09,201.35,202.09,5576.0
2019-09-25 10:55:00,201.99,202.02,201.3,201.75,8679.0,201.99,202.02,201.3,201.75,8679.0
2019-09-25 11:00:00,201.84,202.02,201.56,201.96,4300.0,201.84,202.02,201.56,201.96,4300.0
2019-09-25 11:05:00,201.97,201.97,201.5,201.64,2738.0,201.97,201.97,201.5,201.64,2738.0
2019-09-25 11:10:00,201.66,201.88,201.53,201.88,3795.0,201.66,201.88,201.53,201.88,3795.0
2019-09-25 11:15:00,201.75,202.06,201.72,201.78,5091.0,201.75,202.06,201.72,201.78,5091.0
2019-09-25 11:20:00,201.85,201.95,201.6,201.6,10400.0,201.85,201.95,201.6,201.6,10400.0
2019-09-25 11:25:00,201.59,201.65,201.4,201.45,2509.0,201.59,201.65,201.4,201.45,2509.0
2019-09-25 11:30:00,201.63,201.63,201.13,201.14,4100.0,201.63,201.63,201.13,201.14,4100.0
2019-09-25 11:35:00,201.22,201.91,201.07,201.65,6027.0,201.22,201.91,201.07,201.65,6027.0
2019-09-25 11:40:00,201.74,201.75,201.35,201.47,4728.0,201.74,201.75,201.35,201.47,4728.0
2019-09-25 11:45:00,201.49,201.79,201.34,201.35,1585.0,201.49,201.79,201.34,201.35,1585.0
2019-09-25 11:50:00,201.34,201.63,201.34,201.58,3960.0,201.34,201.63,201.34,201.58,3960.0
2019-09-25 11:55:00,201.55,201.92,201.52,201.83,7600.0,201.55,201.92,201.52,201.83,7600.0
2019-09-25 12:00:00,201.87,202.13,201.83,202.13,5815.0,201.87,202.13,201.83,202.13,5815.0
2019-09-25 12:05:00,202.13,202.47,201.99,202.47,3597.0,202.13,202.47,201.99,202.47,3597.0
2019-09-25 12:10:00,202.54,202.67,202.32,202.32,5500.0,202.54,202.67,202.32,202.32,5500.0
2019-09-25 12:15:00,202.41,202.77,202.4,202.77,2300.0,202.41,202.77,202.4,202.77,2300.0
2019-09-25 12:20:00,202.68,202.81,202.58,202.81,2900.0,202.68,202.81,202.58,202.81,2900.0
2019-09-25 12:25:00,202.84,203.12,202.79,203.11,5384.0,202.84,203.12,202.79,203.11,5384.0
2019-09-25 12:30:00,203.03,203.07,202.34,202.42,4725.0,203.03,203.07,202.34,202.42,4725.0
2019-09-25 12:35:00,202.31,202.31,201.26,201.26,10755.0,202.31,202.31,201.26,201.26,10755.0
2019-09-25 12:40:00,201.24,201.37,201.09,201.35,3025.0,201.24,201.37,201.09,201.35,3025.0
2019-09-25 12:45:00,201.46,201.46,200.9,201.17,2100.0,201.46,201.46,200.9,201.17,2100.0
2019-09-25 12:50:00,201.09,201.09,200.71,200.72,2800.0,201.09,201.09,200.71,200.72,2800.0
2019-09-25 12:55:00,200.82,200.9,200.42,200.66,6400.0,200.82,200.9,200.42,200.66,6400.0
2019-09-25 13:00:00,200.67,200.9,200.66,200.8,2700.0,200.67,200.9,200.66,200.8,2700.0
2019-09-25 13:05:00,200.8,200.93,200.74,200.81,4116.0,200.8,200.93,200.74,200.81,4116.0
2019-09-25 13:10:00,200.75,200.85,200.7,200.85,2800.0,200.75,200.85,200.7,200.85,2800.0
2019-09-25 13:15:00,200.86,200.86,200.27,200.35,9294.0,200.86,200.86,200.27,200.35,9294.0
2019-09-25 13:20:00,200.35,200.35,199.52,199.8,19794.0,200.35,200.35,199.52,199.8,19794.0
2019-09-25 13:25:00,199.67,199.88,199.61,199.61,2100.0,199.67,199.88,199.61,199.61,2100.0
2019-09-25 13:30:00,199.58,199.75,199.42,199.56,3122.0,199.58,199.75,199.42,199.56,3122.0
2019-09-25 13:35:00,199.67,199.76,199.28,199.52,6889.0,199.67,199.76,199.28,199.52,6889.0
2019-09-25 13:40:00,199.52,199.84,199.5,199.82,3750.0,199.52,199.84,199.5,199.82,3750.0
2019-09-25 13:45:00,199.89,200.05,199.89,199.94,1200.0,199.89,200.05,199.89,199.94,1200.0
2019-09-25 13:50:00,200.08,200.24,199.93,200.24,1046.0,200.08,200.24,199.93,200.24,1046.0
2019-09-25 13:55:00,200.25,200.25,200.08,200.09,900.0,200.25,200.25,200.08,200.09,900.0
2019-09-25 14:00:00,200.15,200.39,200.15,200.29,1900.0,200.15,200.39,200.15,200.29,1900.0
2019-09-25 14:05:00,200.33,200.55,200.33,200.55,3213.0,200.33,200.55,200.33,200.55,3213.0
2019-09-25 14:10:00,200.59,201.03,200.59,200.9,3760.0,200.59,201.03,200.59,200.9,3760.0
2019-09-25 14:15:00,201.0,201.34,200.94,201.3,1000.0,201.0,201.34,200.94,201.3,1000.0
2019-09-25 14:20:00,201.3,201.62,201.3,201.45,650.0,201.3,201.62,201.3,201.45,650.0
2019-09-25 14:25:00,201.48,201.57,201.28,201.44,3150.0,201.48,201.57,201.28,201.44,3150.0
2019-09-25 14:30:00,201.25,201.59,201.15,201.47,4172.0,201.25,201.59,201.15,201.47,4172.0
2019-09-25 14:35:00,201.56,201.79,201.3,201.31,7829.0,201.56,201.79,201.3,201.31,7829.0
2019-09-25 14:40:00,201.38,201.49,201.07,201.07,3030.0,201.38,201.49,201.07,201.07,3030.0
2019-09-25 14:45:00,201.21,201.31,200.87,200.87,9054.0,201.21,201.31,200.87,200.87,9054.0
2019-09-25 14:50:00,200.82,200.82,200.4,200.52,2878.0,200.82,200.82,200.4,200.52,2878.0
2019-09-25 14:55:00,200.59,200.7,200.49,200.56,6388.0,200.59,200.7,200.49,200.56,6388.0
2019-09-25 15:00:00,200.53,200.62,200.52,200.52,1800.0,200.53,200.62,200.52,200.52,1800.0
2019-09-25 15:05:00,200.56,200.65,200.37,200.38,1800.0,200.56,200.65,200.37,200.38,1800.0
2019-09-25 15:10:00,200.39,200.46,200.2,200.26,2700.0,200.39,200.46,200.2,200.26,2700.0
2019-09-25 15:15:00,200.22,200.31,200.13,200.25,2100.0,200.22,200.31,200.13,200.25,2100.0
2019-09-25 15:20:00,200.31,200.31,200.06,200.06,4802.0,200.31,200.31,200.06,200.06,4802.0
2019-09-25 15:25:00,200.04,200.14,200.0,200.06,4916.0,200.04,200.14,200.0,200.06,4916.0
2019-09-25 15:30:00,200.06,200.18,200.0,200.13,5662.0,200.06,200.18,200.0,200.13,5662.0
2019-09-25 15:35:00,200.14,200.18,200.0,200.06,7292.0,200.14,200.18,200.0,200.06,7292.0
2019-09-25 15:40:00,200.0,200.11,200.0,200.04,10121.0,200.0,200.11,200.0,200.04,10121.0
2019-09-25 15:45:00,200.0,200.04,199.89,199.91,19985.0,200.0,200.04,199.89,199.91,19985.0
2019-09-25 15:50:00,199.87,200.39,199.76,200.25,24613.0,199.87,200.39,199.76,200.25,24613.0
2019-09-25 15:55:00,200.27,200.35,200.09,200.15,35912.0,200.27,200.35,200.09,200.15,35912.0
2019-09-26 09:30:00,199.55,199.55,199.55,199.55,1516.0,199.55,199.55,199.55,199.55,1516.0
2019-09-26 09:35:00,199.55,199.69,198.19,198.89,2568.0,199.55,199.69,198.19,198.89,2568.0
2019-09-26 09:40:00,198.45,198.59,198.45,198.59,700.0,198.45,198.59,198.45,198.59,700.0
2019-09-26 09:45:00,198.41,198.56,197.36,197.36,4001.0,198.41,198.56,197.36,197.36,4001.0
2019-09-26 09:50:00,197.92,197.92,197.41,197.6,20420.0,197.92,197.92,197.41,197.6,20420.0
2019-09-26 09:55:00,197.41,197.44,196.5,197.44,20672.0,197.41,197.44,196.5,197.44,20672.0
2019-09-26 10:00:00,197.5,197.84,197.33,197.33,1939.0,197.5,197.84,197.33,197.33,1939.0
2019-09-26 10:05:00,197.61,198.07,197.26,197.3,5174.0,197.61,198.07,197.26,197.3,5174.0
2019-09-26 10:10:00,197.44,197.7,197.05,197.23,3253.0,197.44,197.7,197.05,197.23,3253.0
2019-09-26 10:15:00,197.08,197.08,196.51,196.51,11141.0,197.08,197.08,196.51,196.51,11141.0
2019-09-26 10:20:00,196.73,196.83,196.73,196.78,1700.0,196.73,196.83,196.73,196.78,1700.0
2019-09-26 10:25:00,196.76,197.45,196.76,197.45,3361.0,196.76,197.45,196.76,197.45,3361.0
2019-09-26 10:30:00,197.79,197.79,197.56,197.76,925.0,197.79,197.79,197.56,197.76,925.0
2019-09-26 10:35:00,197.67,197.67,197.05,197.53,1700.0,197.67,197.67,197.05,197.53,1700.0
2019-09-26 10:40:00,197.61,197.61,197.46,197.59,513.0,197.61,197.61,197.46,197.59,513.0
2019-09-26 10:45:00,197.5,197.69,197.34,197.69,2900.0,197.5,197.69,197.34,197.69,2900.0
2019-09-26 10:50:00,197.68,197.68,197.4,197.55,15020.0,197.68,197.68,197.4,197.55,15020.0
2019-09-26 10:55:00,197.55,197.91,197.49,197.76,6854.0,197.55,197.91,197.49,197.76,6854.0
2019-09-26 11:00:00,197.71,197.97,197.32,197.97,10601.0,197.71,197.97,197.32,197.97,10601.0
2019-09-26 11:05:00,198.16,198.4,197.97,197.99,2700.0,198.16,198.4,197.97,197.99,2700.0
2019-09-26 11:10:00,197.96,198.69,197.96,198.69,1400.0,197.96,198.69,197.96,198.69,1400.0
2019-09-26 11:15:00,198.74,198.87,198.17,198.17,2200.0,198.74,198.87,198.17,198.17,2200.0
2019-09-26 11:20:00,197.88,198.04,197.62,197.65,6000.0,197.88,198.04,197.62,197.65,6000.0
2019-09-26 11:25:00,197.68,197.82,197.41,197.41,9955.0,197.68,197.82,197.41,197.41,9955.0
2019-09-26 11:30:00,197.4,197.48,197.05,197.48,4657.0,197.4,197.48,197.05,197.48,4657.0
2019-09-26 11:35:00,197.5,198.09,197.5,198.09,1900.0,197.5,198.09,197.5,198.09,1900.0
2019-09-26 11:40:00,197.91,198.04,197.78,198.04,1600.0,197.91,198.04,197.78,198.04,1600.0
2019-09-26 11:45:00,197.9,198.14,197.9,197.96,6600.0,197.9,198.14,197.9,197.96,6600.0
2019-09-26 11:50:00,198.0,198.03,197.99,198.03,417.0,198.0,198.03,197.99,198.03,417.0
2019-09-26 11:55:00,197.88,198.29,197.88,198.29,1850.0,197.88,198.29,197.88,198.29,1850.0
2019-09-26 12:00:00,198.19,198.45,198.18,198.45,600.0,198.19,198.45,198.18,198.45,600.0
2019-09-26 12:05:00,198.43,198.78,198.43,198.75,1123.0,198.43,198.78,198.43,198.75,1123.0
2019-09-26 12:10:00,198.69,198.69,198.58,198.58,200.0,198.69,198.69,198.58,198.58,200.0
2019-09-26 12:15:00,198.59,198.65,198.16,198.3,3889.0,198.59,198.65,198.16,198.3,3889.0
2019-09-26 12:20:00,198.44,198.44,198.37,198.37,800.0,198.44,198.44,198.37,198.37,800.0
2019-09-26 12:25:00,198.39,198.73,198.35,198.64,4800.0,198.39,198.73,198.35,198.64,4800.0
2019-09-26 12:30:00,198.74,198.75,198.57,198.75,6204.0,198.74,198.75,198.57,198.75,6204.0
2019-09-26 12:35:00,198.68,198.79,198.68,198.78,3300.0,198.68,198.79,198.68,198.78,3300.0
2019-09-26 12:40:00,198.78,198.78,198.61,198.68,2120.0,198.78,198.78,198.61,198.68,2120.0
2019-09-26 12:45:00,198.68,198.95,198.67,198.88,6500.0,198.68,198.95,198.67,198.88,6500.0
2019-09-26 12:50:00,198.92,198.99,198.83,198.86,13160.0,198.92,198.99,198.83,198.86,13160.0
2019-09-26 12:55:00,198.86,198.93,198.84,198.9,4140.0,198.86,198.93,198.84,198.9,4140.0
2019-09-26 13:00:00,198.87,199.04,198.86,199.03,21199.0,198.87,199.04,198.86,199.03,21199.0
2019-09-26 13:05:00,199.03,199.03,198.75,198.79,12172.0,199.03,199.03,198.75,198.79,12172.0
2019-09-26 13:10:00,198.72,198.72,198.52,198.55,1010.0,198.72,198.72,198.52,198.55,1010.0
2019-09-26 13:15:00,198.52,198.71,198.52,198.63,7100.0,198.52,198.71,198.52,198.63,7100.0
2019-09-26 13:20:00,198.62,198.63,198.46,198.54,3239.0,198.62,198.63,198.46,198.54,3239.0
2019-09-26 13:25:00,198.39,198.61,198.37,198.51,12231.0,198.39,198.61,198.37,198.51,12231.0
2019-09-26 13:30:00,198.58,198.59,198.46,198.53,2888.0,198.58,198.59,198.46,198.53,2888.0
2019-09-26 13:35:00,198.51,198.92,198.48,198.59,23352.0,198.51,198.92,198.48,198.59,23352.0
2019-09-26 13:40:00,198.69,198.81,198.6,198.75,3246.0,198.69,198.81,198.6,198.75,3246.0
2019-09-26 13:45:00,198.69,198.77,198.6,198.6,901.0,198.69,198.77,198.6,198.6,901.0
2019-09-26 13:50:00,198.61,199.02,198.61,199.02,3300.0,198.61,199.02,198.61,199.02,3300.0
2019-09-26 13:55:00,199.1,199.38,199.1,199.38,4004.0,199.1,199.38,199.1,199.38,4004.0
2019-09-26 14:00:00,199.55,199.86,199.55,199.76,2122.0,199.55,199.86,199.55,199.76,2122.0
2019-09-26 14:05:00,199.86,200.15,199.76,200.15,3667.0,199.86,200.15,199.76,200.15,3667.0
2019-09-26 14:10:00,200.31,200.31,200.1,200.31,3298.0,200.31,200.31,200.1,200.31,3298.0
2019-09-26 14:15:00,200.38,200.45,200.23,200.25,7572.0,200.38,200.45,200.23,200.25,7572.0
2019-09-26 14:20:00,200.27,200.54,200.23,200.53,4126.0,200.27,200.54,200.23,200.53,4126.0
2019-09-26 14:25:00,200.41,200.43,200.1,200.18,2621.0,200.41,200.43,200.1,200.18,2621.0
2019-09-26 14:30:00,200.03,200.1,199.97,199.97,600.0,200.03,200.1,199.97,199.97,600.0
2019-09-26 14:35:00,199.96,200.0,199.87,199.93,900.0,199.96,200.0,199.87,199.93,900.0
2019-09-26 14:40:00,199.93,199.97,199.85,199.89,1546.0,199.93,199.97,199.85,199.89,1546.0
2019-09-26 14:45:00,199.89,199.93,199.83,199.93,800.0,199.89,199.93,199.83,199.93,800.0
2019-09-26 14:50:00,199.87,199.97,199.8,199.84,3806.0,199.87,199.97,199.8,199.84,3806.0
2019-09-26 14:55:00,199.84,199.97,199.75,199.95,4200.0,199.84,199.97,199.75,199.95,4200.0
2019-09-26 15:00:00,199.97,200.02,199.96,199.97,2826.0,199.97,200.02,199.96,199.97,2826.0
2019-09-26 15:05:00,199.99,200.1,199.97,200.1,3464.0,199.99,200.1,199.97,200.1,3464.0
2019-09-26 15:10:00,200.13,200.29,200.13,200.25,2236.0,200.13,200.29,200.13,200.25,2236.0
2019-09-26 15:15:00,200.22,200.48,200.13,200.41,2520.0,200.22,200.48,200.13,200.41,2520.0
2019-09-26 15:20:00,200.42,200.45,200.23,200.32,1600.0,200.42,200.45,200.23,200.32,1600.0
2019-09-26 15:25:00,200.37,200.69,200.25,200.34,12675.0,200.37,200.69,200.25,200.34,12675.0
2019-09-26 15:30:00,200.39,200.48,200.08,200.41,9071.0,200.39,200.48,200.08,200.41,9071.0
2019-09-26 15:35:00,200.37,200.39,199.91,199.98,8652.0,200.37,200.39,199.91,199.98,8652.0
2019-09-26 15:40:00,199.92,199.93,199.6,199.63,5626.0,199.92,199.93,199.6,199.63,5626.0
2019-09-26 15:45:00,199.66,199.77,199.65,199.73,23836.0,199.66,199.77,199.65,199.73,23836.0
2019-09-26 15:50:00,199.72,199.72,199.51,199.67,13173.0,199.72,199.72,199.51,199.67,13173.0
2019-09-26 15:55:00,199.57,200.14,199.55,200.0,38301.0,199.57,200.14,199.55,200.0,38301.0
2019-09-27 09:30:00,200.35,200.35,199.53,199.99,3977.0,200.35,200.35,199.53,199.99,3977.0
2019-09-27 09:35:00,201.15,201.48,200.68,201.44,2700.0,201.15,201.48,200.68,201.44,2700.0
2019-09-27 09:40:00,200.88,200.98,200.22,200.67,2800.0,200.88,200.98,200.22,200.67,2800.0
2019-09-27 09:45:00,200.27,200.67,199.85,200.16,4847.0,200.27,200.67,199.85,200.16,4847.0
2019-09-27 09:50:00,200.2,200.38,200.07,200.12,1800.0,200.2,200.38,200.07,200.12,1800.0
2019-09-27 09:55:00,200.11,200.17,199.57,199.74,3250.0,200.11,200.17,199.57,199.74,3250.0
2019-09-27 10:00:00,199.9,200.0,199.68,200.0,3405.0,199.9,200.0,199.68,200.0,3405.0
2019-09-27 10:05:00,199.85,199.85,199.24,199.36,3355.0,199.85,199.85,199.24,199.36,3355.0
2019-09-27 10:10:00,199.33,199.36,198.91,199.23,8100.0,199.33,199.36,198.91,199.23,8100.0
2019-09-27 10:15:00,199.23,199.49,198.97,199.23,4750.0,199.23,199.49,198.97,199.23,4750.0
2019-09-27 10:20:00,199.43,199.79,199.42,199.59,2295.0,199.43,199.79,199.42,199.59,2295.0
2019-09-27 10:25:00,199.67,199.67,199.36,199.57,400.0,199.67,199.67,199.36,199.57,400.0
2019-09-27 10:30:00,199.92,199.92,199.62,199.65,900.0,199.92,199.92,199.62,199.65,900.0
2019-09-27 10:35:00,199.89,200.09,199.71,200.08,2898.0,199.89,200.09,199.71,200.08,2898.0
2019-09-27 10:40:00,200.52,200.63,200.33,200.63,1907.0,200.52,200.63,200.33,200.63,1907.0
2019-09-27 10:45:00,200.8,201.32,200.66,201.25,1900.0,200.8,201.32,200.66,201.25,1900.0
2019-09-27 10:50:00,201.2,201.29,200.83,200.99,6347.0,201.2,201.29,200.83,200.99,6347.0
2019-09-27 10:55:00,201.09,201.79,201.09,201.6,2700.0,201.09,201.79,201.09,201.6,2700.0
2019-09-27 11:00:00,201.6,201.85,201.6,201.82,8526.0,201.6,201.85,201.6,201.82,8526.0
2019-09-27 11:05:00,201.58,201.83,201.42,201.83,3858.0,201.58,201.83,201.42,201.83,3858.0
2019-09-27 11:10:00,201.82,201.82,201.56,201.62,2301.0,201.82,201.82,201.56,201.62,2301.0
2019-09-27 11:15:00,201.58,201.79,201.46,201.79,2602.0,201.58,201.79,201.46,201.79,2602.0
2019-09-27 11:20:00,201.79,201.83,201.57,201.75,9287.0,201.79,201.83,201.57,201.75,9287.0
2019-09-27 11:25:00,201.77,201.87,201.38,201.38,12197.0,201.77,201.87,201.38,201.38,12197.0
2019-09-27 11:30:00,201.48,202.0,201.47,201.79,10229.0,201.48,202.0,201.47,201.79,10229.0
2019-09-27 11:35:00,201.65,201.72,200.02,201.0,5828.0,201.65,201.72,200.02,201.0,5828.0
2019-09-27 11:40:00,201.44,201.6,200.79,201.11,2100.0,201.44,201.6,200.79,201.11,2100.0
2019-09-27 11:45:00,200.54,201.3,200.54,201.3,1730.0,200.54,201.3,200.54,201.3,1730.0
2019-09-27 11:50:00,201.43,201.82,201.15,201.7,2670.0,201.43,201.82,201.15,201.7,2670.0
2019-09-27 11:55:00,201.94,202.41,201.94,202.25,3300.0,201.94,202.41,201.94,202.25,3300.0
2019-09-27 12:00:00,202.23,202.35,201.26,201.31,2000.0,202.23,202.35,201.26,201.31,2000.0
2019-09-27 12:05:00,201.28,201.5,201.23,201.23,1300.0,201.28,201.5,201.23,201.23,1300.0
2019-09-27 12:10:00,201.11,201.36,200.67,200.96,2311.0,201.11,201.36,200.67,200.96,2311.0
2019-09-27 12:15:00,200.95,200.96,200.29,200.54,2206.0,200.95,200.96,200.29,200.54,2206.0
2019-09-27 12:20:00,200.57,200.86,200.52,200.81,4681.0,200.57,200.86,200.52,200.81,4681.0
2019-09-27 12:25:00,200.89,200.89,200.73,200.87,1025.0,200.89,200.89,200.73,200.87,1025.0
2019-09-27 12:30:00,200.73,200.73,200.37,200.47,3402.0,200.73,200.73,200.37,200.47,3402.0
2019-09-27 12:35:00,200.55,200.66,200.55,200.58,700.0,200.55,200.66,200.55,200.58,700.0
2019-09-27 12:40:00,200.56,200.68,200.43,200.5,1600.0,200.56,200.68,200.43,200.5,1600.0
2019-09-27 12:45:00,200.28,200.37,200.13,200.18,902.0,200.28,200.37,200.13,200.18,902.0
2019-09-27 12:50:00,200.05,200.6,200.05,200.6,7707.0,200.05,200.6,200.05,200.6,7707.0
2019-09-27 12:55:00,200.8,201.02,200.11,200.29,5924.0,200.8,201.02,200.11,200.29,5924.0
2019-09-27 13:00:00,200.36,200.61,200.24,200.36,10569.0,200.36,200.61,200.24,200.36,10569.0
2019-09-27 13:05:00,200.61,201.39,200.61,201.31,2501.0,200.61,201.39,200.61,201.31,2501.0
2019-09-27 13:10:00,201.22,201.34,201.19,201.32,1200.0,201.22,201.34,201.19,201.32,1200.0
2019-09-27 13:15:00,201.35,201.35,201.07,201.28,1800.0,201.35,201.35,201.07,201.28,1800.0
2019-09-27 13:20:00,201.38,201.83,201.31,201.79,12676.0,201.38,201.83,201.31,201.79,12676.0
2019-09-27 13:25:00,201.8,201.92,201.67,201.92,3170.0,201.8,201.92,201.67,201.92,3170.0
2019-09-27 13:30:00,201.87,201.97,201.7,201.97,1800.0,201.87,201.97,201.7,201.97,1800.0
2019-09-27 13:35:00,201.98,201.99,201.61,201.7,1601.0,201.98,201.99,201.61,201.7,1601.0
2019-09-27 13:40:00,201.77,201.77,201.41,201.41,1800.0,201.77,201.77,201.41,201.41,1800.0
2019-09-27 13:45:00,201.15,201.15,200.69,200.8,600.0,201.15,201.15,200.69,200.8,600.0
2019-09-27 13:50:00,200.64,200.81,200.55,200.72,1792.0,200.64,200.81,200.55,200.72,1792.0
2019-09-27 13:55:00,200.81,200.92,200.77,200.92,500.0,200.81,200.92,200.77,200.92,500.0
2019-09-27 14:00:00,200.86,200.86,200.54,200.6,2410.0,200.86,200.86,200.54,200.6,2410.0
2019-09-27 14:05:00,200.52,200.53,200.37,200.47,342.0,200.52,200.53,200.37,200.47,342.0
2019-09-27 14:10:00,200.28,200.63,200.28,200.58,1870.0,200.28,200.63,200.28,200.58,1870.0
2019-09-27 14:15:00,200.5,200.75,200.5,200.75,673.0,200.5,200.75,200.5,200.75,673.0
2019-09-27 14:20:00,200.85,200.85,200.63,200.63,600.0,200.85,200.85,200.63,200.63,600.0
2019-09-27 14:25:00,200.75,200.75,200.29,200.47,2594.0,200.75,200.75,200.29,200.47,2594.0
2019-09-27 14:30:00,200.33,200.42,200.22,200.22,600.0,200.33,200.42,200.22,200.22,600.0
2019-09-27 14:35:00,200.29,200.29,200.18,200.18,701.0,200.29,200.29,200.18,200.18,701.0
2019-09-27 14:40:00,200.2,200.23,200.08,200.23,2288.0,200.2,200.23,200.08,200.23,2288.0
2019-09-27 14:45:00,200.25,200.27,200.02,200.02,1283.0,200.25,200.27,200.02,200.02,1283.0
2019-09-27 14:50:00,199.93,199.99,199.89,199.99,762.0,199.93,199.99,199.89,199.99,762.0
2019-09-27 14:55:00,200.05,200.21,200.02,200.21,8763.0,200.05,200.21,200.02,200.21,8763.0
2019-09-27 15:00:00,200.25,200.39,200.24,200.26,1500.0,200.25,200.39,200.24,200.26,1500.0
2019-09-27 15:05:00,200.29,200.31,199.85,200.03,17612.0,200.29,200.31,199.85,200.03,17612.0
2019-09-27 15:10:00,199.98,199.98,199.6,199.71,3342.0,199.98,199.98,199.6,199.71,3342.0
2019-09-27 15:15:00,199.79,199.9,199.71,199.74,2339.0,199.79,199.9,199.71,199.74,2339.0
2019-09-27 15:20:00,199.74,199.78,199.36,199.36,7809.0,199.74,199.78,199.36,199.36,7809.0
2019-09-27 15:25:00,199.4,199.53,199.2,199.26,3727.0,199.4,199.53,199.2,199.26,3727.0
2019-09-27 15:30:00,199.24,199.45,199.12,199.45,7652.0,199.24,199.45,199.12,199.45,7652.0
2019-09-27 15:35:00,199.39,199.51,199.24,199.24,3777.0,199.39,199.51,199.24,199.24,3777.0
2019-09-27 15:40:00,199.22,199.32,199.0,199.0,6070.0,199.22,199.32,199.0,199.0,6070.0
2019-09-27 15:45:00,199.07,199.18,198.87,199.03,17170.0,199.07,199.18,198.87,199.03,17170.0
2019-09-27 15:50:00,199.05,199.33,199.01,199.08,10402.0,199.05,199.33,199.01,199.08,10402.0
2019-09-27 15:55:00,199.15,199.16,198.91,199.03,20053.0,199.15,199.16,198.91,199.03,20053.0
2019-09-30 09:30:00,199.35,200.37,199.23,200.37,6202.0,199.35,200.37,199.23,200.37,6202.0
2019-09-30 09:35:00,200.75,201.17,200.28,200.66,3500.0,200.75,201.17,200.28,200.66,3500.0
2019-09-30 09:40:00,200.49,201.23,200.47,200.47,1400.0,200.49,201.23,200.47,200.47,1400.0
2019-09-30 09:45:00,200.67,200.67,199.72,199.99,3649.0,200.67,200.67,199.72,199.99,3649.0
2019-09-30 09:50:00,199.95,200.26,199.3,199.31,3647.0,199.95,200.26,199.3,199.31,3647.0
2019-09-30 09:55:00,199.27,199.73,199.19,199.51,4005.0,199.27,199.73,199.19,199.51,4005.0
2019-09-30 10:00:00,199.72,199.72,198.86,199.01,8833.0,199.72,199.72,198.86,199.01,8833.0
2019-09-30 10:05:00,199.07,199.26,198.77,198.9,12802.0,199.07,199.26,198.77,198.9,12802.0
2019-09-30 10:10:00,198.9,199.24,198.68,198.68,9653.0,198.9,199.24,198.68,198.68,9653.0
2019-09-30 10:15:00,198.81,198.93,198.31,198.54,5218.0,198.81,198.93,198.31,198.54,5218.0
2019-09-30 10:20:00,198.46,198.46,198.15,198.26,15085.0,198.46,198.46,198.15,198.26,15085.0
2019-09-30 10:25:00,198.37,198.54,197.96,198.19,6070.0,198.37,198.54,197.96,198.19,6070.0
2019-09-30 10:30:00,198.18,198.19,197.62,197.71,6133.0,198.18,198.19,197.62,197.71,6133.0
2019-09-30 10:35:00,197.75,197.98,197.53,197.97,4077.0,197.75,197.98,197.53,197.97,4077.0
2019-09-30 10:40:00,197.94,197.98,197.49,197.81,4607.0,197.94,197.98,197.49,197.81,4607.0
2019-09-30 10:45:00,197.73,197.73,197.5,197.55,3603.0,197.73,197.73,197.5,197.55,3603.0
2019-09-30 10:50:00,197.64,197.7,197.41,197.56,6299.0,197.64,197.7,197.41,197.56,6299.0
2019-09-30 10:55:00,197.56,197.7,197.4,197.54,4316.0,197.56,197.7,197.4,197.54,4316.0
2019-09-30 11:00:00,197.63,197.63,197.23,197.23,4617.0,197.63,197.63,197.23,197.23,4617.0
2019-09-30 11:05:00,197.2,197.22,196.89,197.14,5446.0,197.2,197.22,196.89,197.14,5446.0
2019-09-30 11:10:00,197.18,197.23,196.93,196.93,4352.0,197.18,197.23,196.93,196.93,4352.0
2019-09-30 11:15:00,196.96,197.06,196.88,197.0,5614.0,196.96,197.06,196.88,197.0,5614.0
2019-09-30 11:20:00,196.99,197.15,196.97,197.08,4508.0,196.99,197.15,196.97,197.08,4508.0
2019-09-30 11:25:00,197.08,197.48,197.02,197.48,2538.0,197.08,197.48,197.02,197.48,2538.0
2019-09-30 11:30:00,197.62,198.06,197.62,197.93,14289.0,197.62,198.06,197.62,197.93,14289.0
2019-09-30 11:35:00,198.05,198.3,197.96,198.2,6528.0,198.05,198.3,197.96,198.2,6528.0
2019-09-30 11:40:00,198.2,198.66,198.18,198.66,6063.0,198.2,198.66,198.18,198.66,6063.0
2019-09-30 11:45:00,198.47,198.59,198.04,198.04,21304.0,198.47,198.59,198.04,198.04,21304.0
2019-09-30 11:50:00,198.06,198.08,197.91,198.08,1290.0,198.06,198.08,197.91,198.08,1290.0
2019-09-30 11:55:00,198.05,198.21,197.99,198.21,7334.0,198.05,198.21,197.99,198.21,7334.0
2019-09-30 12:00:00,198.31,198.64,198.31,198.55,1225.0,198.31,198.64,198.31,198.55,1225.0
2019-09-30 12:05:00,198.47,198.54,198.41,198.48,1200.0,198.47,198.54,198.41,198.48,1200.0
2019-09-30 12:10:00,198.53,198.62,198.52,198.55,500.0,198.53,198.62,198.52,198.55,500.0
2019-09-30 12:15:00,198.63,198.88,198.54,198.83,3797.0,198.63,198.88,198.54,198.83,3797.0
2019-09-30 12:20:00,198.83,198.83,198.51,198.75,3882.0,198.83,198.83,198.51,198.75,3882.0
2019-09-30 12:25:00,198.88,199.49,198.82,199.45,4400.0,198.88,199.49,198.82,199.45,4400.0
2019-09-30 12:30:00,199.45,199.75,198.98,199.16,4760.0,199.45,199.75,198.98,199.16,4760.0
2019-09-30 12:35:00,199.28,199.54,199.25,199.54,1100.0,199.28,199.54,199.25,199.54,1100.0
2019-09-30 12:40:00,199.69,199.81,199.55,199.62,3560.0,199.69,199.81,199.55,199.62,3560.0
2019-09-30 12:45:00,199.68,199.77,199.62,199.7,5425.0,199.68,199.77,199.62,199.7,5425.0
2019-09-30 12:50:00,199.7,199.93,199.67,199.93,2100.0,199.7,199.93,199.67,199.93,2100.0
2019-09-30 12:55:00,199.92,199.92,199.92,199.92,100.0,199.92,199.92,199.92,199.92,100.0
2019-09-30 13:00:00,200.03,200.04,199.81,199.9,2577.0,200.03,200.04,199.81,199.9,2577.0
2019-09-30 13:05:00,199.86,199.97,199.86,199.87,2000.0,199.86,199.97,199.86,199.87,2000.0
2019-09-30 13:10:00,199.87,200.0,199.87,199.94,2000.0,199.87,200.0,199.87,199.94,2000.0
2019-09-30 13:15:00,199.93,199.93,199.73,199.86,3268.0,199.93,199.93,199.73,199.86,3268.0
2019-09-30 13:20:00,199.93,200.34,199.93,200.34,10752.0,199.93,200.34,199.93,200.34,10752.0
2019-09-30 13:25:00,200.3,200.3,199.95,199.95,4300.0,200.3,200.3,199.95,199.95,4300.0
2019-09-30 13:30:00,199.95,199.97,199.76,199.86,3100.0,199.95,199.97,199.76,199.86,3100.0
2019-09-30 13:35:00,199.84,199.91,199.68,199.86,2200.0,199.84,199.91,199.68,199.86,2200.0
2019-09-30 13:40:00,199.91,199.91,199.76,199.81,2416.0,199.91,199.91,199.76,199.81,2416.0
2019-09-30 13:45:00,199.72,199.86,199.66,199.81,3203.0,199.72,199.86,199.66,199.81,3203.0
2019-09-30 13:50:00,199.79,199.82,199.69,199.82,1404.0,199.79,199.82,199.69,199.82,1404.0
2019-09-30 13:55:00,199.75,199.97,199.75,199.89,1531.0,199.75,199.97,199.75,199.89,1531.0
2019-09-30 14:00:00,199.85,199.86,199.78,199.8,1900.0,199.85,199.86,199.78,199.8,1900.0
2019-09-30 14:05:00,199.8,200.13,199.8,200.1,7825.0,199.8,200.13,199.8,200.1,7825.0
2019-09-30 14:10:00,200.04,200.24,200.03,200.07,3244.0,200.04,200.24,200.03,200.07,3244.0
2019-09-30 14:15:00,200.14,200.6,200.14,200.49,2702.0,200.14,200.6,200.14,200.49,2702.0
2019-09-30 14:20:00,200.49,200.58,200.38,200.49,2300.0,200.49,200.58,200.38,200.49,2300.0
2019-09-30 14:25:00,200.45,200.59,200.42,200.59,1600.0,200.45,200.59,200.42,200.59,1600.0
2019-09-30 14:30:00,200.54,200.58,200.3,200.37,2265.0,200.54,200.58,200.3,200.37,2265.0
2019-09-30 14:35:00,200.34,200.36,200.14,200.17,2600.0,200.34,200.36,200.14,200.17,2600.0
2019-09-30 14:40:00,200.2,200.46,200.19,200.33,3866.0,200.2,200.46,200.19,200.33,3866.0
2019-09-30 14:45:00,200.32,200.51,200.29,200.48,3925.0,200.32,200.51,200.29,200.48,3925.0
2019-09-30 14:50:00,200.48,200.48,200.0,200.09,4800.0,200.48,200.48,200.0,200.09,4800.0
2019-09-30 14:55:00,200.09,200.15,199.95,200.06,1400.0,200.09,200.15,199.95,200.06,1400.0
2019-09-30 15:00:00,200.09,200.24,199.92,200.01,3200.0,200.09,200.24,199.92,200.01,3200.0
2019-09-30 15:05:00,200.04,200.16,199.93,200.0,3302.0,200.04,200.16,199.93,200.0,3302.0
2019-09-30 15:10:00,199.99,200.05,199.88,199.99,3200.0,199.99,200.05,199.88,199.99,3200.0
2019-09-30 15:15:00,200.0,200.05,199.87,200.05,3420.0,200.0,200.05,199.87,200.05,3420.0
2019-09-30 15:20:00,199.95,200.06,199.83,200.06,3400.0,199.95,200.06,199.83,200.06,3400.0
2019-09-30 15:25:00,199.92,199.94,199.77,199.87,3202.0,199.92,199.94,199.77,199.87,3202.0
2019-09-30 15:30:00,199.74,199.81,199.55,199.73,7040.0,199.74,199.81,199.55,199.73,7040.0
2019-09-30 15:35:00,199.74,200.05,199.73,200.05,6206.0,199.74,200.05,199.73,200.05,6206.0
2019-09-30 15:40:00,200.0,200.08,199.93,200.07,7802.0,200.0,200.08,199.93,200.07,7802.0
2019-09-30 15:45:00,200.18,200.24,199.8,199.89,12371.0,200.18,200.24,199.8,199.89,12371.0
2019-09-30 15:50:00,199.98,200.05,199.8,199.89,12191.0,199.98,200.05,199.8,199.89,12191.0
2019-09-30 15:55:00,199.95,200.08,199.74,199.87,32227.0,199.95,200.08,199.74,199.87,32227.0
2019-10-01 09:30:00,200.22,201.77,200.22,201.53,12738.0,200.22,201.77,200.22,201.53,12738.0
2019-10-01 09:35:00,201.52,201.92,200.9,201.05,10785.0,201.52,201.92,200.9,201.05,10785.0
2019-10-01 09:40:00,200.84,201.16,200.5,201.0,16664.0,200.84,201.16,200.5,201.0,16664.0
2019-10-01 09:45:00,201.0,201.65,200.87,201.49,11597.0,201.0,201.65,200.87,201.49,11597.0
2019-10-01 09:50:00,201.48,201.9,201.1,201.63,5411.0,201.48,201.9,201.1,201.63,5411.0
2019-10-01 09:55:00,201.7,201.83,201.3,201.83,12600.0,201.7,201.83,201.3,201.83,12600.0
2019-10-01 10:00:00,201.4,202.03,200.87,201.74,13553.0,201.4,202.03,200.87,201.74,13553.0
2019-10-01 10:05:00,201.63,202.11,201.14,201.5,17731.0,201.63,202.11,201.14,201.5,17731.0
2019-10-01 10:10:00,201.63,201.63,200.29,200.93,17527.0,201.63,201.63,200.29,200.93,17527.0
2019-10-01 10:15:00,201.17,201.62,201.17,201.53,2621.0,201.17,201.62,201.17,201.53,2621.0
2019-10-01 10:20:00,201.87,201.88,201.05,201.29,6436.0,201.87,201.88,201.05,201.29,6436.0
2019-10-01 10:25:00,201.3,201.3,200.7,201.0,3572.0,201.3,201.3,200.7,201.0,3572.0
2019-10-01 10:30:00,201.17,201.19,200.47,200.81,6700.0,201.17,201.19,200.47,200.81,6700.0
2019-10-01 10:35:00,200.84,200.9,200.53,200.53,6381.0,200.84,200.9,200.53,200.53,6381.0
2019-10-01 10:40:00,200.72,201.08,200.56,201.02,2467.0,200.72,201.08,200.56,201.02,2467.0
2019-10-01 10:45:00,201.11,201.41,200.71,200.71,3627.0,201.11,201.41,200.71,200.71,3627.0
2019-10-01 10:50:00,201.0,201.25,200.92,200.93,3290.0,201.0,201.25,200.92,200.93,3290.0
2019-10-01 10:55:00,200.76,201.25,200.38,200.45,10377.0,200.76,201.25,200.38,200.45,10377.0
2019-10-01 11:00:00,200.47,200.47,200.17,200.26,2900.0,200.47,200.47,200.17,200.26,2900.0
2019-10-01 11:05:00,200.19,200.65,200.09,200.62,2802.0,200.19,200.65,200.09,200.62,2802.0
2019-10-01 11:10:00,200.64,200.64,200.19,200.37,2885.0,200.64,200.64,200.19,200.37,2885.0
2019-10-01 11:15:00,200.36,200.46,199.97,200.1,5812.0,200.36,200.46,199.97,200.1,5812.0
2019-10-01 11:20:00,200.09,200.23,199.94,200.07,5059.0,200.09,200.23,199.94,200.07,5059.0
2019-10-01 11:25:00,200.08,200.44,200.06,200.43,2768.0,200.08,200.44,200.06,200.43,2768.0
2019-10-01 11:30:00,200.3,200.39,200.26,200.26,1500.0,200.3,200.39,200.26,200.26,1500.0
2019-10-01 11:35:00,200.31,200.57,200.3,200.57,2647.0,200.31,200.57,200.3,200.57,2647.0
2019-10-01 11:40:00,200.35,200.45,200.15,200.33,2500.0,200.35,200.45,200.15,200.33,2500.0
2019-10-01 11:45:00,200.54,200.54,200.2,200.25,1000.0,200.54,200.54,200.2,200.25,1000.0
2019-10-01 11:50:00,200.2,200.27,199.86,199.86,9232.0,200.2,200.27,199.86,199.86,9232.0
2019-10-01 11:55:00,199.78,200.07,199.76,199.96,2200.0,199.78,200.07,199.76,199.96,2200.0
2019-10-01 12:00:00,199.81,200.0,199.8,199.94,700.0,199.81,200.0,199.8,199.94,700.0
2019-10-01 12:05:00,199.85,199.86,199.45,199.45,7040.0,199.85,199.86,199.45,199.45,7040.0
2019-10-01 12:10:00,199.44,199.5,199.1,199.1,2189.0,199.44,199.5,199.1,199.1,2189.0
2019-10-01 12:15:00,198.95,199.27,198.95,199.27,2927.0,198.95,199.27,198.95,199.27,2927.0
2019-10-01 12:20:00,199.28,199.28,198.47,198.49,4557.0,199.28,199.28,198.47,198.49,4557.0
2019-10-01 12:25:00,198.66,198.77,198.31,198.36,3950.0,198.66,198.77,198.31,198.36,3950.0
2019-10-01 12:30:00,198.45,198.79,198.31,198.79,9998.0,198.45,198.79,198.31,198.79,9998.0
2019-10-01 12:35:00,198.84,199.0,198.81,199.0,2650.0,198.84,199.0,198.81,199.0,2650.0
2019-10-01 12:40:00,198.98,199.19,198.93,199.19,2902.0,198.98,199.19,198.93,199.19,2902.0
2019-10-01 12:45:00,199.19,199.34,199.05,199.34,2014.0,199.19,199.34,199.05,199.34,2014.0
2019-10-01 12:50:00,199.34,199.34,199.22,199.22,400.0,199.34,199.34,199.22,199.22,400.0
2019-10-01 12:55:00,199.1,199.32,198.99,198.99,2935.0,199.1,199.32,198.99,198.99,2935.0
2019-10-01 13:00:00,199.08,199.17,198.89,198.89,1500.0,199.08,199.17,198.89,198.89,1500.0
2019-10-01 13:05:00,198.81,198.81,198.7,198.72,1230.0,198.81,198.81,198.7,198.72,1230.0
2019-10-01 13:10:00,198.7,198.7,198.6,198.66,638.0,198.7,198.7,198.6,198.66,638.0
2019-10-01 13:15:00,198.66,199.05,198.65,199.05,6191.0,198.66,199.05,198.65,199.05,6191.0
2019-10-01 13:20:00,199.11,199.12,199.01,199.06,5800.0,199.11,199.12,199.01,199.06,5800.0
2019-10-01 13:25:00,199.11,199.36,198.95,198.97,4022.0,199.11,199.36,198.95,198.97,4022.0
2019-10-01 13:30:00,199.03,199.1,198.95,199.07,10074.0,199.03,199.1,198.95,199.07,10074.0
2019-10-01 13:35:00,199.07,199.18,198.65,198.66,20931.0,199.07,199.18,198.65,198.66,20931.0
2019-10-01 13:40:00,198.71,199.11,198.54,199.11,4014.0,198.71,199.11,198.54,199.11,4014.0
2019-10-01 13:45:00,199.02,199.06,199.0,199.02,1600.0,199.02,199.06,199.0,199.02,1600.0
2019-10-01 13:50:00,199.02,199.21,199.0,199.18,2100.0,199.02,199.21,199.0,199.18,2100.0
2019-10-01 13:55:00,199.2,199.51,199.17,199.51,2407.0,199.2,199.51,199.17,199.51,2407.0
2019-10-01 14:00:00,199.56,200.12,199.56,200.09,3105.0,199.56,200.12,199.56,200.09,3105.0
2019-10-01 14:05:00,199.88,199.88,199.65,199.67,2780.0,199.88,199.88,199.65,199.67,2780.0
2019-10-01 14:10:00,199.86,200.05,199.86,200.05,1400.0,199.86,200.05,199.86,200.05,1400.0
2019-10-01 14:15:00,199.86,199.92,199.71,199.75,1300.0,199.86,199.92,199.71,199.75,1300.0
2019-10-01 14:20:00,199.71,199.99,199.7,199.89,3477.0,199.71,199.99,199.7,199.89,3477.0
2019-10-01 14:25:00,199.95,200.03,199.8,200.03,5627.0,199.95,200.03,199.8,200.03,5627.0
2019-10-01 14:30:00,200.01,200.17,199.92,200.01,9800.0,200.01,200.17,199.92,200.01,9800.0
2019-10-01 14:35:00,200.01,200.05,199.68,199.79,1970.0,200.01,200.05,199.68,199.79,1970.0
2019-10-01 14:40:00,199.83,199.99,199.73,199.92,1326.0,199.83,199.99,199.73,199.92,1326.0
2019-10-01 14:45:00,199.88,200.11,199.86,199.94,3900.0,199.88,200.11,199.86,199.94,3900.0
2019-10-01 14:50:00,199.87,200.01,199.87,199.87,1125.0,199.87,200.01,199.87,199.87,1125.0
2019-10-01 14:55:00,199.9,200.04,199.77,199.78,4888.0,199.9,200.04,199.77,199.78,4888.0
2019-10-01 15:00:00,199.79,199.87,199.71,199.76,3225.0,199.79,199.87,199.71,199.76,3225.0
2019-10-01 15:05:00,199.76,200.07,199.74,199.91,2190.0,199.76,200.07,199.74,199.91,2190.0
2019-10-01 15:10:00,199.92,199.92,199.29,199.29,1500.0,199.92,199.92,199.29,199.29,1500.0
2019-10-01 15:15:00,199.35,199.48,199.32,199.4,1520.0,199.35,199.48,199.32,199.4,1520.0
2019-10-01 15:20:00,199.27,199.41,199.21,199.41,1761.0,199.27,199.41,199.21,199.41,1761.0
2019-10-01 15:25:00,199.4,199.61,199.4,199.54,2722.0,199.4,199.61,199.4,199.54,2722.0
2019-10-01 15:30:00,199.54,199.56,199.3,199.42,3700.0,199.54,199.56,199.3,199.42,3700.0
2019-10-01 15:35:00,199.33,199.37,198.78,199.05,9522.0,199.33,199.37,198.78,199.05,9522.0
2019-10-01 15:40:00,199.01,199.4,198.99,199.4,4357.0,199.01,199.4,198.99,199.4,4357.0
2019-10-01 15:45:00,199.36,199.66,199.17,199.17,5651.0,199.36,199.66,199.17,199.17,5651.0
2019-10-01 15:50:00,199.3,199.3,199.08,199.08,17102.0,199.3,199.3,199.08,199.08,17102.0
2019-10-01 15:55:00,199.07,199.18,198.86,198.86,19157.0,199.07,199.18,198.86,198.86,19157.0
2019-10-02 09:30:00,197.63,198.4,196.62,196.65,18228.0,197.63,198.4,196.62,196.65,18228.0
2019-10-02 09:35:00,196.69,197.16,195.0,195.25,20272.0,196.69,197.16,195.0,195.25,20272.0
2019-10-02 09:40:00,194.96,195.96,194.34,194.79,29517.0,194.96,195.96,194.34,194.79,29517.0
2019-10-02 09:45:00,194.49,195.22,194.03,194.81,7940.0,194.49,195.22,194.03,194.81,7940.0
2019-10-02 09:50:00,194.81,194.81,193.89,194.59,4800.0,194.81,194.81,193.89,194.59,4800.0
2019-10-02 09:55:00,194.61,195.37,194.53,195.09,23377.0,194.61,195.37,194.53,195.09,23377.0
2019-10-02 10:00:00,195.3,195.3,195.03,195.19,4190.0,195.3,195.3,195.03,195.19,4190.0
2019-10-02 10:05:00,195.33,196.8,195.32,196.56,3673.0,195.33,196.8,195.32,196.56,3673.0
2019-10-02 10:10:00,196.55,197.69,196.55,197.67,9665.0,196.55,197.69,196.55,197.67,9665.0
2019-10-02 10:15:00,197.68,197.97,196.88,197.95,3670.0,197.68,197.97,196.88,197.95,3670.0
2019-10-02 10:20:00,198.19,198.19,197.02,197.12,7798.0,198.19,198.19,197.02,197.12,7798.0
2019-10-02 10:25:00,197.11,197.39,196.94,197.15,2600.0,197.11,197.39,196.94,197.15,2600.0
2019-10-02 10:30:00,197.14,197.14,196.48,196.66,6022.0,197.14,197.14,196.48,196.66,6022.0
2019-10-02 10:35:00,196.45,196.62,196.17,196.39,2370.0,196.45,196.62,196.17,196.39,2370.0
2019-10-02 10:40:00,196.31,196.39,195.96,196.28,1001.0,196.31,196.39,195.96,196.28,1001.0
2019-10-02 10:45:00,196.15,196.42,195.75,195.75,1700.0,196.15,196.42,195.75,195.75,1700.0
2019-10-02 10:50:00,195.76,195.98,195.74,195.91,4500.0,195.76,195.98,195.74,195.91,4500.0
2019-10-02 10:55:00,196.58,196.58,196.01,196.02,802.0,196.58,196.58,196.01,196.02,802.0
2019-10-02 11:00:00,196.19,196.55,196.19,196.33,1500.0,196.19,196.55,196.19,196.33,1500.0
2019-10-02 11:05:00,196.2,196.56,195.77,196.56,3816.0,196.2,196.56,195.77,196.56,3816.0
2019-10-02 11:10:00,196.4,196.4,195.79,196.09,18600.0,196.4,196.4,195.79,196.09,18600.0
2019-10-02 11:15:00,196.01,196.29,195.82,196.29,2100.0,196.01,196.29,195.82,196.29,2100.0
2019-10-02 11:20:00,196.39,196.44,196.22,196.22,1101.0,196.39,196.44,196.22,196.22,1101.0
2019-10-02 11:25:00,196.51,196.51,196.06,196.42,3805.0,196.51,196.51,196.06,196.42,3805.0
2019-10-02 11:30:00,196.17,196.18,195.71,196.1,3085.0,196.17,196.18,195.71,196.1,3085.0
2019-10-02 11:35:00,196.02,196.32,195.72,196.21,3100.0,196.02,196.32,195.72,196.21,3100.0
2019-10-02 11:40:00,196.35,196.65,196.13,196.59,2245.0,196.35,196.65,196.13,196.59,2245.0
2019-10-02 11:45:00,196.63,196.85,196.48,196.48,2336.0,196.63,196.85,196.48,196.48,2336.0
2019-10-02 11:50:00,196.62,196.86,196.62,196.66,4503.0,196.62,196.86,196.62,196.66,4503.0
2019-10-02 11:55:00,196.46,196.57,196.41,196.44,904.0,196.46,196.57,196.41,196.44,904.0
2019-10-02 12:00:00,196.45,196.45,196.11,196.13,1400.0,196.45,196.45,196.11,196.13,1400.0
2019-10-02 12:05:00,196.12,196.32,196.09,196.09,500.0,196.12,196.32,196.09,196.09,500.0
2019-10-02 12:10:00,196.04,196.04,195.47,195.61,1615.0,196.04,196.04,195.47,195.61,1615.0
2019-10-02 12:15:00,195.71,195.97,195.66,195.97,1000.0,195.71,195.97,195.66,195.97,1000.0
2019-10-02 12:20:00,196.02,196.09,195.94,195.99,2050.0,196.02,196.09,195.94,195.99,2050.0
2019-10-02 12:25:00,196.03,196.36,196.0,196.17,2960.0,196.03,196.36,196.0,196.17,2960.0
2019-10-02 12:30:00,196.23,196.46,196.23,196.46,2223.0,196.23,196.46,196.23,196.46,2223.0
2019-10-02 12:35:00,196.53,196.54,196.45,196.49,3991.0,196.53,196.54,196.45,196.49,3991.0
2019-10-02 12:40:00,196.54,196.8,196.54,196.8,1600.0,196.54,196.8,196.54,196.8,1600.0
2019-10-02 12:45:00,196.81,196.81,196.7,196.72,2731.0,196.81,196.81,196.7,196.72,2731.0
2019-10-02 12:50:00,196.7,196.76,196.65,196.68,2400.0,196.7,196.76,196.65,196.68,2400.0
2019-10-02 12:55:00,196.63,197.03,196.61,196.93,4802.0,196.63,197.03,196.61,196.93,4802.0
2019-10-02 13:00:00,196.84,197.05,196.7,197.02,2726.0,196.84,197.05,196.7,197.02,2726.0
2019-10-02 13:05:00,196.97,197.13,196.85,197.13,2193.0,196.97,197.13,196.85,197.13,2193.0
2019-10-02 13:10:00,197.2,197.41,197.02,197.11,2547.0,197.2,197.41,197.02,197.11,2547.0
2019-10-02 13:15:00,197.07,197.25,197.07,197.24,2005.0,197.07,197.25,197.07,197.24,2005.0
2019-10-02 13:20:00,197.13,197.13,196.87,197.1,1800.0,197.13,197.13,196.87,197.1,1800.0
2019-10-02 13:25:00,196.99,197.33,196.97,197.33,3484.0,196.99,197.33,196.97,197.33,3484.0
2019-10-02 13:30:00,197.33,197.58,197.24,197.54,1850.0,197.33,197.58,197.24,197.54,1850.0
2019-10-02 13:35:00,197.7,197.85,197.45,197.45,3700.0,197.7,197.85,197.45,197.45,3700.0
2019-10-02 13:40:00,197.57,197.68,197.32,197.32,3400.0,197.57,197.68,197.32,197.32,3400.0
2019-10-02 13:45:00,197.4,197.4,197.1,197.1,3645.0,197.4,197.4,197.1,197.1,3645.0
2019-10-02 13:50:00,197.1,197.13,196.93,196.97,5974.0,197.1,197.13,196.93,196.97,5974.0
2019-10-02 13:55:00,196.97,197.06,196.89,197.01,4000.0,196.97,197.06,196.89,197.01,4000.0
2019-10-02 14:00:00,196.8,197.32,196.77,197.32,3720.0,196.8,197.32,196.77,197.32,3720.0
2019-10-02 14:05:00,197.33,197.83,197.33,197.75,2894.0,197.33,197.83,197.33,197.75,2894.0
2019-10-02 14:10:00,197.84,198.02,197.66,197.67,5875.0,197.84,198.02,197.66,197.67,5875.0
2019-10-02 14:15:00,197.67,198.24,197.67,197.94,3178.0,197.67,198.24,197.67,197.94,3178.0
2019-10-02 14:20:00,198.03,198.36,198.03,198.26,1508.0,198.03,198.36,198.03,198.26,1508.0
2019-10-02 14:25:00,198.2,198.22,197.8,198.03,2811.0,198.2,198.22,197.8,198.03,2811.0
2019-10-02 14:30:00,197.88,197.88,197.59,197.61,2307.0,197.88,197.88,197.59,197.61,2307.0
2019-10-02 14:35:00,197.65,197.65,197.3,197.59,4435.0,197.65,197.65,197.3,197.59,4435.0
2019-10-02 14:40:00,197.59,197.59,197.19,197.21,1850.0,197.59,197.59,197.19,197.21,1850.0
2019-10-02 14:45:00,197.19,197.55,197.18,197.48,4976.0,197.19,197.55,197.18,197.48,4976.0
2019-10-02 14:50:00,197.48,197.48,197.31,197.42,2200.0,197.48,197.48,197.31,197.42,2200.0
2019-10-02 14:55:00,197.39,197.39,197.18,197.3,1500.0,197.39,197.39,197.18,197.3,1500.0
2019-10-02 15:00:00,197.38,197.4,197.23,197.32,7665.0,197.38,197.4,197.23,197.32,7665.0
2019-10-02 15:05:00,197.31,197.58,197.3,197.54,7235.0,197.31,197.58,197.3,197.54,7235.0
2019-10-02 15:10:00,197.54,197.55,197.2,197.28,10750.0,197.54,197.55,197.2,197.28,10750.0
2019-10-02 15:15:00,197.26,197.26,197.03,197.18,1869.0,197.26,197.26,197.03,197.18,1869.0
2019-10-02 15:20:00,197.26,197.41,197.11,197.14,4441.0,197.26,197.41,197.11,197.14,4441.0
2019-10-02 15:25:00,197.15,197.18,196.84,196.84,1932.0,197.15,197.18,196.84,196.84,1932.0
2019-10-02 15:30:00,196.79,196.83,196.61,196.81,8149.0,196.79,196.83,196.61,196.81,8149.0
2019-10-02 15:35:00,196.76,196.76,196.25,196.25,6418.0,196.76,196.76,196.25,196.25,6418.0
2019-10-02 15:40:00,196.26,196.26,195.87,195.9,12949.0,196.26,196.26,195.87,195.9,12949.0
2019-10-02 15:45:00,195.94,195.96,195.48,195.5,19130.0,195.94,195.96,195.48,195.5,19130.0
2019-10-02 15:50:00,195.48,195.72,195.39,195.71,16519.0,195.48,195.72,195.39,195.71,16519.0
2019-10-02 15:55:00,195.7,195.8,195.25,195.29,44329.0,195.7,195.8,195.25,195.29,44329.0
2019-10-03 09:30:00,196.01,196.41,194.76,194.76,6083.0,196.01,196.41,194.76,194.76,6083.0
2019-10-03 09:35:00,196.13,196.13,194.45,194.45,3700.0,196.13,196.13,194.45,194.45,3700.0
2019-10-03 09:40:00,194.61,194.86,194.0,194.0,3350.0,194.61,194.86,194.0,194.0,3350.0
2019-10-03 09:45:00,194.12,194.57,193.96,194.16,2268.0,194.12,194.57,193.96,194.16,2268.0
2019-10-03 09:50:00,194.36,194.36,193.71,193.88,13635.0,194.36,194.36,193.71,193.88,13635.0
2019-10-03 09:55:00,194.05,194.56,193.78,194.18,5850.0,194.05,194.56,193.78,194.18,5850.0
2019-10-03 10:00:00,194.13,194.13,191.59,191.97,10223.0,194.13,194.13,191.59,191.97,10223.0
2019-10-03 10:05:00,191.87,192.07,190.4,190.44,7664.0,191.87,192.07,190.4,190.44,7664.0
2019-10-03 10:10:00,190.87,192.39,190.83,192.39,9531.0,190.87,192.39,190.83,192.39,9531.0
2019-10-03 10:15:00,192.39,193.02,192.39,193.0,1771.0,192.39,193.02,192.39,193.0,1771.0
2019-10-03 10:20:00,192.82,192.97,192.54,192.73,7349.0,192.82,192.97,192.54,192.73,7349.0
2019-10-03 10:25:00,192.69,193.0,192.5,192.72,4543.0,192.69,193.0,192.5,192.72,4543.0
2019-10-03 10:30:00,192.59,192.59,191.99,192.01,2700.0,192.59,192.59,191.99,192.01,2700.0
2019-10-03 10:35:00,192.17,192.17,191.79,192.11,2700.0,192.17,192.17,191.79,192.11,2700.0
2019-10-03 10:40:00,191.59,191.59,191.39,191.55,800.0,191.59,191.59,191.39,191.55,800.0
2019-10-03 10:45:00,191.53,191.68,191.27,191.5,4126.0,191.53,191.68,191.27,191.5,4126.0
2019-10-03 10:50:00,191.65,191.73,191.19,191.58,4353.0,191.65,191.73,191.19,191.58,4353.0
2019-10-03 10:55:00,191.56,192.54,191.45,192.54,16294.0,191.56,192.54,191.45,192.54,16294.0
2019-10-03 11:00:00,192.67,193.83,192.65,193.73,23673.0,192.67,193.83,192.65,193.73,23673.0
2019-10-03 11:05:00,193.59,194.48,193.59,194.23,3553.0,193.59,194.48,193.59,194.23,3553.0
2019-10-03 11:10:00,194.41,194.41,193.58,193.79,22057.0,194.41,194.41,193.58,193.79,22057.0
2019-10-03 11:15:00,193.61,194.33,193.61,193.91,3932.0,193.61,194.33,193.61,193.91,3932.0
2019-10-03 11:20:00,193.95,194.05,193.64,193.9,2145.0,193.95,194.05,193.64,193.9,2145.0
2019-10-03 11:25:00,193.71,193.95,193.69,193.95,1740.0,193.71,193.95,193.69,193.95,1740.0
2019-10-03 11:30:00,194.04,194.09,193.94,194.06,1800.0,194.04,194.09,193.94,194.06,1800.0
2019-10-03 11:35:00,193.94,194.01,193.35,193.44,3120.0,193.94,194.01,193.35,193.44,3120.0
2019-10-03 11:40:00,193.54,193.66,193.32,193.65,2585.0,193.54,193.66,193.32,193.65,2585.0
2019-10-03 11:45:00,193.82,193.96,193.57,193.77,16699.0,193.82,193.96,193.57,193.77,16699.0
2019-10-03 11:50:00,193.52,193.87,193.52,193.87,1693.0,193.52,193.87,193.52,193.87,1693.0
2019-10-03 11:55:00,193.99,193.99,193.54,193.83,4446.0,193.99,193.99,193.54,193.83,4446.0
2019-10-03 12:00:00,193.92,194.07,193.65,193.65,4682.0,193.92,194.07,193.65,193.65,4682.0
2019-10-03 12:05:00,193.69,194.18,193.68,193.77,1700.0,193.69,194.18,193.68,193.77,1700.0
2019-10-03 12:10:00,194.0,194.0,193.91,193.98,400.0,194.0,194.0,193.91,193.98,400.0
2019-10-03 12:15:00,193.87,193.91,193.7,193.7,700.0,193.87,193.91,193.7,193.7,700.0
2019-10-03 12:20:00,193.43,193.74,193.43,193.74,1390.0,193.43,193.74,193.43,193.74,1390.0
2019-10-03 12:25:00,194.05,194.36,194.05,194.26,1500.0,194.05,194.36,194.05,194.26,1500.0
2019-10-03 12:30:00,194.33,194.52,194.2,194.29,2200.0,194.33,194.52,194.2,194.29,2200.0
2019-10-03 12:35:00,194.34,194.34,194.3,194.3,200.0,194.34,194.34,194.3,194.3,200.0
2019-10-03 12:40:00,194.4,194.42,194.28,194.42,1000.0,194.4,194.42,194.28,194.42,1000.0
2019-10-03 12:45:00,194.54,194.65,194.35,194.39,2655.0,194.54,194.65,194.35,194.39,2655.0
2019-10-03 12:50:00,194.37,194.55,194.13,194.24,3850.0,194.37,194.55,194.13,194.24,3850.0
2019-10-03 12:55:00,194.19,194.29,194.02,194.2,2717.0,194.19,194.29,194.02,194.2,2717.0
2019-10-03 13:00:00,194.24,194.3,194.14,194.24,1700.0,194.24,194.3,194.14,194.24,1700.0
2019-10-03 13:05:00,193.99,194.39,193.99,194.19,1249.0,193.99,194.39,193.99,194.19,1249.0
2019-10-03 13:10:00,194.27,194.37,194.07,194.3,9020.0,194.27,194.37,194.07,194.3,9020.0
2019-10-03 13:15:00,194.42,194.42,193.96,194.19,8059.0,194.42,194.42,193.96,194.19,8059.0
2019-10-03 13:20:00,194.19,194.31,194.13,194.14,3200.0,194.19,194.31,194.13,194.14,3200.0
2019-10-03 13:25:00,194.3,194.34,194.16,194.24,2522.0,194.3,194.34,194.16,194.24,2522.0
2019-10-03 13:30:00,194.27,194.4,194.25,194.3,2200.0,194.27,194.4,194.25,194.3,2200.0
2019-10-03 13:35:00,194.3,194.54,194.25,194.48,2400.0,194.3,194.54,194.25,194.48,2400.0
2019-10-03 13:40:00,194.53,194.85,194.47,194.8,3930.0,194.53,194.85,194.47,194.8,3930.0
2019-10-03 13:45:00,194.8,195.0,194.72,194.72,13904.0,194.8,195.0,194.72,194.72,13904.0
2019-10-03 13:50:00,194.75,194.82,194.65,194.68,3510.0,194.75,194.82,194.65,194.68,3510.0
2019-10-03 13:55:00,194.64,194.91,194.62,194.91,4867.0,194.64,194.91,194.62,194.91,4867.0
2019-10-03 14:00:00,194.9,194.92,194.6,194.69,4525.0,194.9,194.92,194.6,194.69,4525.0
2019-10-03 14:05:00,194.61,194.68,194.61,194.64,700.0,194.61,194.68,194.61,194.64,700.0
2019-10-03 14:10:00,194.63,194.77,194.5,194.59,4800.0,194.63,194.77,194.5,194.59,4800.0
2019-10-03 14:15:00,194.67,194.75,194.57,194.57,3431.0,194.67,194.75,194.57,194.57,3431.0
2019-10-03 14:20:00,194.64,194.8,194.64,194.8,1900.0,194.64,194.8,194.64,194.8,1900.0
2019-10-03 14:25:00,194.8,194.87,194.76,194.83,3525.0,194.8,194.87,194.76,194.83,3525.0
2019-10-03 14:30:00,194.75,194.92,194.57,194.73,14607.0,194.75,194.92,194.57,194.73,14607.0
2019-10-03 14:35:00,194.75,194.76,194.62,194.62,2460.0,194.75,194.76,194.62,194.62,2460.0
2019-10-03 14:40:00,194.58,194.67,194.55,194.62,700.0,194.58,194.67,194.55,194.62,700.0
2019-10-03 14:45:00,194.58,194.78,194.58,194.58,2700.0,194.58,194.78,194.58,194.58,2700.0
2019-10-03 14:50:00,194.56,194.68,194.31,194.38,7540.0,194.56,194.68,194.31,194.38,7540.0
2019-10-03 14:55:00,194.44,194.44,194.08,194.15,4344.0,194.44,194.44,194.08,194.15,4344.0
2019-10-03 15:00:00,194.16,194.21,194.09,194.15,5470.0,194.16,194.21,194.09,194.15,5470.0
2019-10-03 15:05:00,194.16,194.16,194.02,194.1,3139.0,194.16,194.16,194.02,194.1,3139.0
2019-10-03 15:10:00,194.09,194.14,193.99,194.0,3600.0,194.09,194.14,193.99,194.0,3600.0
2019-10-03 15:15:00,194.02,194.1,193.54,193.54,10409.0,194.02,194.1,193.54,193.54,10409.0
2019-10-03 15:20:00,193.54,193.82,193.54,193.76,3206.0,193.54,193.82,193.54,193.76,3206.0
2019-10-03 15:25:00,193.75,193.76,193.59,193.61,1905.0,193.75,193.76,193.59,193.61,1905.0
2019-10-03 15:30:00,193.62,193.68,193.54,193.57,5424.0,193.62,193.68,193.54,193.57,5424.0
2019-10-03 15:35:00,193.63,193.63,193.36,193.44,14434.0,193.63,193.63,193.36,193.44,14434.0
2019-10-03 15:40:00,193.44,193.47,193.28,193.3,14886.0,193.44,193.47,193.28,193.3,14886.0
2019-10-03 15:45:00,193.28,193.47,193.09,193.17,16049.0,193.28,193.47,193.09,193.17,16049.0
2019-10-03 15:50:00,193.14,193.87,193.02,193.81,45432.0,193.14,193.87,193.02,193.81,45432.0
2019-10-03 15:55:00,193.88,194.21,193.55,193.59,85305.0,193.88,194.21,193.55,193.59,85305.0
2019-10-04 09:30:00,194.43,195.44,193.43,194.72,11133.0,194.43,195.44,193.43,194.72,11133.0
2019-10-04 09:35:00,195.06,195.31,194.14,195.31,5100.0,195.06,195.31,194.14,195.31,5100.0
2019-10-04 09:40:00,194.92,194.96,194.35,194.35,1700.0,194.92,194.96,194.35,194.35,1700.0
2019-10-04 09:45:00,194.47,194.67,193.78,194.51,7833.0,194.47,194.67,193.78,194.51,7833.0
2019-10-04 09:50:00,194.33,194.59,194.01,194.24,14201.0,194.33,194.59,194.01,194.24,14201.0
2019-10-04 09:55:00,194.24,194.56,194.04,194.07,5420.0,194.24,194.56,194.04,194.07,5420.0
2019-10-04 10:00:00,194.06,194.24,193.85,194.12,7055.0,194.06,194.24,193.85,194.12,7055.0
2019-10-04 10:05:00,194.04,194.1,193.72,193.73,3592.0,194.04,194.1,193.72,193.73,3592.0
2019-10-04 10:10:00,193.61,193.73,193.28,193.6,5350.0,193.61,193.73,193.28,193.6,5350.0
2019-10-04 10:15:00,193.73,193.73,193.33,193.38,2035.0,193.73,193.73,193.33,193.38,2035.0
2019-10-04 10:20:00,193.45,193.77,193.34,193.53,6600.0,193.45,193.77,193.34,193.53,6600.0
2019-10-04 10:25:00,193.42,193.59,193.17,193.17,2146.0,193.42,193.59,193.17,193.17,2146.0
2019-10-04 10:30:00,193.18,193.3,192.77,192.86,5073.0,193.18,193.3,192.77,192.86,5073.0
2019-10-04 10:35:00,192.81,192.84,192.57,192.82,3025.0,192.81,192.84,192.57,192.82,3025.0
2019-10-04 10:40:00,192.8,192.98,192.74,192.74,2800.0,192.8,192.98,192.74,192.74,2800.0
2019-10-04 10:45:00,192.75,192.84,192.43,192.75,9341.0,192.75,192.84,192.43,192.75,9341.0
2019-10-04 10:50:00,192.75,192.96,192.64,192.64,6270.0,192.75,192.96,192.64,192.64,6270.0
2019-10-04 10:55:00,192.68,192.76,192.6,192.74,1800.0,192.68,192.76,192.6,192.74,1800.0
2019-10-04 11:00:00,192.71,192.91,192.66,192.66,3613.0,192.71,192.91,192.66,192.66,3613.0
2019-10-04 11:05:00,192.73,192.73,192.18,192.28,6733.0,192.73,192.73,192.18,192.28,6733.0
2019-10-04 11:10:00,192.28,192.36,192.06,192.26,8145.0,192.28,192.36,192.06,192.26,8145.0
2019-10-04 11:15:00,192.32,192.32,192.22,192.24,2228.0,192.32,192.32,192.22,192.24,2228.0
2019-10-04 11:20:00,192.24,192.37,192.19,192.34,11765.0,192.24,192.37,192.19,192.34,11765.0
2019-10-04 11:25:00,192.41,192.5,192.3,192.35,18217.0,192.41,192.5,192.3,192.35,18217.0
2019-10-04 11:30:00,192.29,193.23,192.29,193.21,11663.0,192.29,193.23,192.29,193.21,11663.0
2019-10-04 11:35:00,193.2,194.04,193.19,193.96,3397.0,193.2,194.04,193.19,193.96,3397.0
2019-10-04 11:40:00,193.97,194.43,193.96,194.3,2500.0,193.97,194.43,193.96,194.3,2500.0
2019-10-04 11:45:00,194.3,194.8,194.3,194.75,5400.0,194.3,194.8,194.3,194.75,5400.0
2019-10-04 11:50:00,194.75,195.4,194.75,195.26,3953.0,194.75,195.4,194.75,195.26,3953.0
2019-10-04 11:55:00,195.45,195.45,194.55,194.72,5158.0,195.45,195.45,194.55,194.72,5158.0
2019-10-04 12:00:00,194.91,194.91,193.92,194.3,29562.0,194.91,194.91,193.92,194.3,29562.0
2019-10-04 12:05:00,194.21,194.53,194.21,194.39,3477.0,194.21,194.53,194.21,194.39,3477.0
2019-10-04 12:10:00,194.4,194.43,194.22,194.23,600.0,194.4,194.43,194.22,194.23,600.0
2019-10-04 12:15:00,194.11,194.38,193.08,193.11,34401.0,194.11,194.38,193.08,193.11,34401.0
2019-10-04 12:20:00,193.11,193.88,193.11,193.7,4967.0,193.11,193.88,193.11,193.7,4967.0
2019-10-04 12:25:00,193.87,194.09,193.74,193.75,2801.0,193.87,194.09,193.74,193.75,2801.0
2019-10-04 12:30:00,193.83,194.12,193.76,194.01,7003.0,193.83,194.12,193.76,194.01,7003.0
2019-10-04 12:35:00,194.04,194.07,193.81,193.89,2505.0,194.04,194.07,193.81,193.89,2505.0
2019-10-04 12:40:00,193.98,194.06,193.82,193.83,1494.0,193.98,194.06,193.82,193.83,1494.0
2019-10-04 12:45:00,193.84,193.91,193.52,193.61,4920.0,193.84,193.91,193.52,193.61,4920.0
2019-10-04 12:50:00,193.59,194.04,193.56,193.86,7460.0,193.59,194.04,193.56,193.86,7460.0
2019-10-04 12:55:00,194.01,194.01,193.74,193.81,8353.0,194.01,194.01,193.74,193.81,8353.0
2019-10-04 13:00:00,193.73,194.27,193.6,194.27,33676.0,193.73,194.27,193.6,194.27,33676.0
2019-10-04 13:05:00,194.28,194.46,194.14,194.46,13138.0,194.28,194.46,194.14,194.46,13138.0
2019-10-04 13:10:00,194.66,194.87,194.53,194.77,3909.0,194.66,194.87,194.53,194.77,3909.0
2019-10-04 13:15:00,194.78,194.8,194.62,194.71,2402.0,194.78,194.8,194.62,194.71,2402.0
2019-10-04 13:20:00,194.72,194.8,194.6,194.68,4235.0,194.72,194.8,194.6,194.68,4235.0
2019-10-04 13:25:00,194.67,194.91,194.65,194.74,4327.0,194.67,194.91,194.65,194.74,4327.0
2019-10-04 13:30:00,194.57,194.65,194.28,194.37,30645.0,194.57,194.65,194.28,194.37,30645.0
2019-10-04 13:35:00,194.42,194.44,194.29,194.36,6673.0,194.42,194.44,194.29,194.36,6673.0
2019-10-04 13:40:00,194.45,194.45,194.01,194.02,5989.0,194.45,194.45,194.01,194.02,5989.0
2019-10-04 13:45:00,194.0,194.3,194.0,194.3,1200.0,194.0,194.3,194.0,194.3,1200.0
2019-10-04 13:50:00,194.3,194.43,194.3,194.4,10571.0,194.3,194.43,194.3,194.4,10571.0
2019-10-04 13:55:00,194.41,194.87,194.41,194.55,8693.0,194.41,194.87,194.41,194.55,8693.0
2019-10-04 14:00:00,194.55,194.8,194.46,194.64,9846.0,194.55,194.8,194.46,194.64,9846.0
2019-10-04 14:05:00,194.57,194.7,194.4,194.53,9093.0,194.57,194.7,194.4,194.53,9093.0
2019-10-04 14:10:00,194.54,194.54,194.43,194.52,1228.0,194.54,194.54,194.43,194.52,1228.0
2019-10-04 14:15:00,194.61,194.81,194.61,194.7,4171.0,194.61,194.81,194.61,194.7,4171.0
2019-10-04 14:20:00,194.64,194.77,194.58,194.77,1200.0,194.64,194.77,194.58,194.77,1200.0
2019-10-04 14:25:00,194.7,194.76,194.46,194.59,12022.0,194.7,194.76,194.46,194.59,12022.0
2019-10-04 14:30:00,194.47,194.55,194.31,194.39,4698.0,194.47,194.55,194.31,194.39,4698.0
2019-10-04 14:35:00,194.39,194.53,194.26,194.26,12482.0,194.39,194.53,194.26,194.26,12482.0
2019-10-04 14:40:00,194.25,194.46,194.17,194.43,7549.0,194.25,194.46,194.17,194.43,7549.0
2019-10-04 14:45:00,194.44,194.44,194.04,194.24,3914.0,194.44,194.44,194.04,194.24,3914.0
2019-10-04 14:50:00,194.09,194.13,193.92,194.0,1726.0,194.09,194.13,193.92,194.0,1726.0
2019-10-04 14:55:00,194.13,194.24,194.13,194.18,1950.0,194.13,194.24,194.13,194.18,1950.0
2019-10-04 15:00:00,194.15,194.29,194.09,194.12,3810.0,194.15,194.29,194.09,194.12,3810.0
2019-10-04 15:05:00,194.2,194.27,194.03,194.05,3357.0,194.2,194.27,194.03,194.05,3357.0
2019-10-04 15:10:00,194.13,194.13,193.93,193.98,9784.0,194.13,194.13,193.93,193.98,9784.0
2019-10-04 15:15:00,193.98,194.1,193.98,194.02,8514.0,193.98,194.1,193.98,194.02,8514.0
2019-10-04 15:20:00,193.97,193.99,193.89,193.96,1726.0,193.97,193.99,193.89,193.96,1726.0
2019-10-04 15:25:00,193.97,194.24,193.96,194.13,3500.0,193.97,194.24,193.96,194.13,3500.0
2019-10-04 15:30:00,194.14,194.43,194.09,194.37,1950.0,194.14,194.43,194.09,194.37,1950.0
2019-10-04 15:35:00,194.4,194.43,194.29,194.33,11536.0,194.4,194.43,194.29,194.33,11536.0
2019-10-04 15:40:00,194.31,194.4,194.31,194.34,13341.0,194.31,194.4,194.31,194.34,13341.0
2019-10-04 15:45:00,194.33,194.85,194.26,194.76,6613.0,194.33,194.85,194.26,194.76,6613.0
2019-10-04 15:50:00,194.76,194.85,194.45,194.53,12966.0,194.76,194.85,194.45,194.53,12966.0
2019-10-04 15:55:00,194.56,194.65,193.93,193.94,65126.0,194.56,194.65,193.93,193.94,65126.0
2019-10-07 09:30:00,193.5,194.34,192.63,193.74,7220.0,193.5,194.34,192.63,193.74,7220.0
2019-10-07 09:35:00,193.62,194.08,193.55,194.07,3080.0,193.62,194.08,193.55,194.07,3080.0
2019-10-07 09:40:00,194.16,194.16,192.99,192.99,2758.0,194.16,194.16,192.99,192.99,2758.0
2019-10-07 09:45:00,193.25,193.39,192.95,193.22,2901.0,193.25,193.39,192.95,193.22,2901.0
2019-10-07 09:50:00,193.25,193.64,193.2,193.63,8000.0,193.25,193.64,193.2,193.63,8000.0
2019-10-07 09:55:00,193.77,193.96,193.5,193.5,3800.0,193.77,193.96,193.5,193.5,3800.0
2019-10-07 10:00:00,193.78,193.78,193.38,193.52,2713.0,193.78,193.78,193.38,193.52,2713.0
2019-10-07 10:05:00,193.53,193.7,193.39,193.57,6423.0,193.53,193.7,193.39,193.57,6423.0
2019-10-07 10:10:00,193.49,193.73,193.44,193.71,7831.0,193.49,193.73,193.44,193.71,7831.0
2019-10-07 10:15:00,193.57,193.85,193.53,193.56,9003.0,193.57,193.85,193.53,193.56,9003.0
2019-10-07 10:20:00,193.64,193.8,193.53,193.63,5651.0,193.64,193.8,193.53,193.63,5651.0
2019-10-07 10:25:00,193.75,193.81,193.56,193.61,6195.0,193.75,193.81,193.56,193.61,6195.0
2019-10-07 10:30:00,193.52,193.62,193.41,193.54,2100.0,193.52,193.62,193.41,193.54,2100.0
2019-10-07 10:35:00,193.44,193.62,193.41,193.45,1400.0,193.44,193.62,193.41,193.45,1400.0
2019-10-07 10:40:00,193.45,193.69,193.45,193.54,5100.0,193.45,193.69,193.45,193.54,5100.0
2019-10-07 10:45:00,193.53,193.67,193.44,193.44,2519.0,193.53,193.67,193.44,193.44,2519.0
2019-10-07 10:50:00,193.3,193.66,193.3,193.49,5200.0,193.3,193.66,193.3,193.49,5200.0
2019-10-07 10:55:00,193.56,193.73,193.48,193.65,7018.0,193.56,193.73,193.48,193.65,7018.0
2019-10-07 11:00:00,193.65,193.86,193.55,193.71,18642.0,193.65,193.86,193.55,193.71,18642.0
2019-10-07 11:05:00,193.73,193.84,193.57,193.61,12752.0,193.73,193.84,193.57,193.61,12752.0
2019-10-07 11:10:00,193.57,193.57,193.43,193.55,1100.0,193.57,193.57,193.43,193.55,1100.0
2019-10-07 11:15:00,193.6,193.67,193.48,193.66,3496.0,193.6,193.67,193.48,193.66,3496.0
2019-10-07 11:20:00,193.63,193.63,193.31,193.35,4200.0,193.63,193.63,193.31,193.35,4200.0
2019-10-07 11:25:00,193.48,193.82,193.41,193.58,5036.0,193.48,193.82,193.41,193.58,5036.0
2019-10-07 11:30:00,193.6,194.02,193.46,193.86,2800.0,193.6,194.02,193.46,193.86,2800.0
2019-10-07 11:35:00,193.97,194.14,193.85,194.08,8369.0,193.97,194.14,193.85,194.08,8369.0
2019-10-07 11:40:00,194.05,194.29,193.99,194.19,7375.0,194.05,194.29,193.99,194.19,7375.0
2019-10-07 11:45:00,194.19,194.25,194.05,194.19,3110.0,194.19,194.25,194.05,194.19,3110.0
2019-10-07 11:50:00,194.15,194.5,194.14,194.5,3800.0,194.15,194.5,194.14,194.5,3800.0
2019-10-07 11:55:00,194.46,194.58,194.29,194.33,3797.0,194.46,194.58,194.29,194.33,3797.0
2019-10-07 12:00:00,194.2,195.0,194.2,194.97,6148.0,194.2,195.0,194.2,194.97,6148.0
2019-10-07 12:05:00,194.94,195.11,194.75,194.75,5777.0,194.94,195.11,194.75,194.75,5777.0
2019-10-07 12:10:00,194.8,194.97,194.79,194.87,1700.0,194.8,194.97,194.79,194.87,1700.0
2019-10-07 12:15:00,194.97,195.16,194.97,195.09,1400.0,194.97,195.16,194.97,195.09,1400.0
2019-10-07 12:20:00,195.09,195.15,194.57,194.7,33933.0,195.09,195.15,194.57,194.7,33933.0
2019-10-07 12:25:00,194.74,194.75,194.55,194.59,1261.0,194.74,194.75,194.55,194.59,1261.0
2019-10-07 12:30:00,194.49,194.52,194.39,194.51,2109.0,194.49,194.52,194.39,194.51,2109.0
2019-10-07 12:35:00,194.51,194.56,194.35,194.35,1105.0,194.51,194.56,194.35,194.35,1105.0
2019-10-07 12:40:00,194.41,194.62,194.33,194.62,1922.0,194.41,194.62,194.33,194.62,1922.0
2019-10-07 12:45:00,194.57,194.8,194.57,194.76,1335.0,194.57,194.8,194.57,194.76,1335.0
2019-10-07 12:50:00,194.79,194.94,194.79,194.92,900.0,194.79,194.94,194.79,194.92,900.0
2019-10-07 12:55:00,194.86,195.45,194.85,195.44,3699.0,194.86,195.45,194.85,195.44,3699.0
2019-10-07 13:00:00,195.38,195.46,195.05,195.05,8119.0,195.38,195.46,195.05,195.05,8119.0
2019-10-07 13:05:00,194.91,195.05,194.83,194.83,2500.0,194.91,195.05,194.83,194.83,2500.0
2019-10-07 13:10:00,194.74,194.76,194.66,194.66,1100.0,194.74,194.76,194.66,194.66,1100.0
2019-10-07 13:15:00,194.65,194.72,194.59,194.59,1701.0,194.65,194.72,194.59,194.59,1701.0
2019-10-07 13:20:00,194.54,194.84,194.54,194.77,1350.0,194.54,194.84,194.54,194.77,1350.0
2019-10-07 13:25:00,194.66,194.78,194.61,194.78,1400.0,194.66,194.78,194.61,194.78,1400.0
2019-10-07 13:30:00,194.78,195.16,194.67,194.98,1891.0,194.78,195.16,194.67,194.98,1891.0
2019-10-07 13:35:00,194.9,195.23,194.83,194.92,2144.0,194.9,195.23,194.83,194.92,2144.0
2019-10-07 13:40:00,195.02,195.02,194.82,194.89,4930.0,195.02,195.02,194.82,194.89,4930.0
2019-10-07 13:45:00,194.91,195.05,194.78,195.05,2373.0,194.91,195.05,194.78,195.05,2373.0
2019-10-07 13:50:00,194.98,195.59,194.97,195.47,2000.0,194.98,195.59,194.97,195.47,2000.0
2019-10-07 13:55:00,195.48,195.54,195.34,195.54,1200.0,195.48,195.54,195.34,195.54,1200.0
2019-10-07 14:00:00,195.43,195.65,195.32,195.65,9465.0,195.43,195.65,195.32,195.65,9465.0
2019-10-07 14:05:00,195.65,195.77,195.14,195.45,5843.0,195.65,195.77,195.14,195.45,5843.0
2019-10-07 14:10:00,195.26,195.26,194.9,194.97,5809.0,195.26,195.26,194.9,194.97,5809.0
2019-10-07 14:15:00,195.02,195.04,194.95,195.02,700.0,195.02,195.04,194.95,195.02,700.0
2019-10-07 14:20:00,194.94,194.96,194.84,194.96,400.0,194.94,194.96,194.84,194.96,400.0
2019-10-07 14:25:00,194.91,195.04,194.84,195.0,4027.0,194.91,195.04,194.84,195.0,4027.0
2019-10-07 14:30:00,195.0,195.07,194.31,194.4,2774.0,195.0,195.07,194.31,194.4,2774.0
2019-10-07 14:35:00,194.42,194.48,194.2,194.4,1732.0,194.42,194.48,194.2,194.4,1732.0
2019-10-07 14:40:00,194.31,194.41,194.02,194.22,1000.0,194.31,194.41,194.02,194.22,1000.0
2019-10-07 14:45:00,194.24,194.25,194.0,194.05,6514.0,194.24,194.25,194.0,194.05,6514.0
2019-10-07 14:50:00,194.1,194.1,193.83,193.84,1503.0,194.1,194.1,193.83,193.84,1503.0
2019-10-07 14:55:00,193.74,194.07,193.74,194.05,4206.0,193.74,194.07,193.74,194.05,4206.0
2019-10-07 15:00:00,194.06,194.06,193.86,193.98,1425.0,194.06,194.06,193.86,193.98,1425.0
2019-10-07 15:05:00,194.01,194.18,194.01,194.15,5543.0,194.01,194.18,194.01,194.15,5543.0
2019-10-07 15:10:00,194.18,194.25,194.03,194.05,7695.0,194.18,194.25,194.03,194.05,7695.0
2019-10-07 15:15:00,194.12,194.18,193.96,193.97,3178.0,194.12,194.18,193.96,193.97,3178.0
2019-10-07 15:20:00,193.93,193.96,193.76,193.77,2900.0,193.93,193.96,193.76,193.77,2900.0
2019-10-07 15:25:00,193.82,193.84,193.67,193.67,3100.0,193.82,193.84,193.67,193.67,3100.0
2019-10-07 15:30:00,193.7,193.7,193.32,193.32,2810.0,193.7,193.7,193.32,193.32,2810.0
2019-10-07 15:35:00,193.34,193.45,193.29,193.36,3555.0,193.34,193.45,193.29,193.36,3555.0
2019-10-07 15:40:00,193.39,193.42,193.22,193.3,6397.0,193.39,193.42,193.22,193.3,6397.0
2019-10-07 15:45:00,193.26,193.5,193.21,193.35,6071.0,193.26,193.5,193.21,193.35,6071.0
2019-10-07 15:50:00,193.34,193.4,193.14,193.27,18043.0,193.34,193.4,193.14,193.27,18043.0
2019-10-07 15:55:00,193.23,193.54,193.21,193.38,39690.0,193.23,193.54,193.21,193.38,39690.0
2019-10-08 09:30:00,192.0,192.89,191.0,192.47,12353.0,192.0,192.89,191.0,192.47,12353.0
2019-10-08 09:35:00,192.45,192.87,191.85,192.0,11891.0,192.45,192.87,191.85,192.0,11891.0
2019-10-08 09:40:00,192.19,192.19,191.1,191.25,5726.0,192.19,192.19,191.1,191.25,5726.0
2019-10-08 09:45:00,191.72,191.72,190.69,191.09,5320.0,191.72,191.72,190.69,191.09,5320.0
2019-10-08 09:50:00,191.06,191.69,190.75,191.35,7301.0,191.06,191.69,190.75,191.35,7301.0
2019-10-08 09:55:00,191.43,191.86,191.41,191.41,1768.0,191.43,191.86,191.41,191.41,1768.0
2019-10-08 10:00:00,191.59,191.59,190.81,190.99,5507.0,191.59,191.59,190.81,190.99,5507.0
2019-10-08 10:05:00,191.0,191.54,190.25,190.72,27514.0,191.0,191.54,190.25,190.72,27514.0
2019-10-08 10:10:00,190.81,191.58,190.53,191.57,3771.0,190.81,191.58,190.53,191.57,3771.0
2019-10-08 10:15:00,191.5,192.49,191.49,192.18,1420.0,191.5,192.49,191.49,192.18,1420.0
2019-10-08 10:20:00,191.99,192.16,191.9,192.16,2032.0,191.99,192.16,191.9,192.16,2032.0
2019-10-08 10:25:00,192.17,192.17,191.52,191.73,4436.0,192.17,192.17,191.52,191.73,4436.0
2019-10-08 10:30:00,191.78,192.41,191.78,192.35,3778.0,191.78,192.41,191.78,192.35,3778.0
2019-10-08 10:35:00,192.29,192.67,192.16,192.67,1926.0,192.29,192.67,192.16,192.67,1926.0
2019-10-08 10:40:00,192.77,192.92,192.45,192.6,1124.0,192.77,192.92,192.45,192.6,1124.0
2019-10-08 10:45:00,192.62,192.62,192.32,192.51,1300.0,192.62,192.62,192.32,192.51,1300.0
2019-10-08 10:50:00,192.59,192.64,192.41,192.41,2717.0,192.59,192.64,192.41,192.41,2717.0
2019-10-08 10:55:00,192.55,193.14,192.55,193.0,2596.0,192.55,193.14,192.55,193.0,2596.0
2019-10-08 11:00:00,193.02,193.07,192.94,192.99,1500.0,193.02,193.07,192.94,192.99,1500.0
2019-10-08 11:05:00,193.06,193.42,192.94,193.15,5985.0,193.06,193.42,192.94,193.15,5985.0
2019-10-08 11:10:00,193.21,193.6,192.57,192.76,14292.0,193.21,193.6,192.57,192.76,14292.0
2019-10-08 11:15:00,192.89,193.33,192.89,193.02,1423.0,192.89,193.33,192.89,193.02,1423.0
2019-10-08 11:20:00,192.97,193.02,192.68,192.92,1676.0,192.97,193.02,192.68,192.92,1676.0
2019-10-08 11:25:00,193.0,193.1,192.86,192.87,5504.0,193.0,193.1,192.86,192.87,5504.0
2019-10-08 11:30:00,192.75,192.75,192.4,192.5,2537.0,192.75,192.75,192.4,192.5,2537.0
2019-10-08 11:35:00,192.4,192.83,192.4,192.68,640.0,192.4,192.83,192.4,192.68,640.0
2019-10-08 11:40:00,192.68,192.91,192.57,192.88,1683.0,192.68,192.91,192.57,192.88,1683.0
2019-10-08 11:45:00,192.92,192.92,192.51,192.58,4254.0,192.92,192.92,192.51,192.58,4254.0
2019-10-08 11:50:00,192.5,192.67,192.5,192.55,628.0,192.5,192.67,192.5,192.55,628.0
2019-10-08 11:55:00,192.95,192.99,192.68,192.99,1760.0,192.95,192.99,192.68,192.99,1760.0
2019-10-08 12:00:00,193.03,193.06,192.87,193.06,1000.0,193.03,193.06,192.87,193.06,1000.0
2019-10-08 12:05:00,192.99,193.05,192.95,193.05,513.0,192.99,193.05,192.95,193.05,513.0
2019-10-08 12:10:00,193.03,193.3,192.96,193.3,2421.0,193.03,193.3,192.96,193.3,2421.0
2019-10-08 12:15:00,193.37,193.42,193.11,193.16,2726.0,193.37,193.42,193.11,193.16,2726.0
2019-10-08 12:20:00,193.27,193.55,193.27,193.46,500.0,193.27,193.55,193.27,193.46,500.0
2019-10-08 12:25:00,193.54,193.58,193.49,193.49,1202.0,193.54,193.58,193.49,193.49,1202.0
2019-10-08 12:30:00,193.42,193.46,193.32,193.34,1216.0,193.42,193.46,193.32,193.34,1216.0
2019-10-08 12:35:00,193.38,193.4,193.24,193.33,1714.0,193.38,193.4,193.24,193.33,1714.0
2019-10-08 12:40:00,193.41,193.53,193.39,193.52,2211.0,193.41,193.53,193.39,193.52,2211.0
2019-10-08 12:45:00,193.66,193.92,193.28,193.28,5303.0,193.66,193.92,193.28,193.28,5303.0
2019-10-08 12:50:00,193.31,193.43,193.04,193.13,4242.0,193.31,193.43,193.04,193.13,4242.0
2019-10-08 12:55:00,193.08,193.08,192.97,193.04,430.0,193.08,193.08,192.97,193.04,430.0
2019-10-08 13:00:00,193.06,193.16,192.75,192.86,6144.0,193.06,193.16,192.75,192.86,6144.0
2019-10-08 13:05:00,192.8,192.93,192.73,192.93,1017.0,192.8,192.93,192.73,192.93,1017.0
2019-10-08 13:10:00,192.86,193.1,192.86,193.1,403.0,192.86,193.1,192.86,193.1,403.0
2019-10-08 13:15:00,192.92,193.41,192.92,193.41,1261.0,192.92,193.41,192.92,193.41,1261.0
2019-10-08 13:20:00,193.17,193.42,193.17,193.23,1834.0,193.17,193.42,193.17,193.23,1834.0
2019-10-08 13:25:00,193.28,193.35,193.28,193.34,200.0,193.28,193.35,193.28,193.34,200.0
2019-10-08 13:30:00,193.43,194.01,193.39,193.74,10701.0,193.43,194.01,193.39,193.74,10701.0
2019-10-08 13:35:00,193.81,193.88,193.7,193.71,851.0,193.81,193.88,193.7,193.71,851.0
2019-10-08 13:40:00,193.94,194.16,193.94,194.16,1030.0,193.94,194.16,193.94,194.16,1030.0
2019-10-08 13:45:00,194.23,194.23,193.24,193.28,10326.0,194.23,194.23,193.24,193.28,10326.0
2019-10-08 13:50:00,193.3,193.57,193.3,193.52,2419.0,193.3,193.57,193.3,193.52,2419.0
2019-10-08 13:55:00,193.43,193.52,193.3,193.3,3109.0,193.43,193.52,193.3,193.3,3109.0
2019-10-08 14:00:00,193.42,193.48,193.37,193.44,800.0,193.42,193.48,193.37,193.44,800.0
2019-10-08 14:05:00,193.5,193.82,193.49,193.82,1802.0,193.5,193.82,193.49,193.82,1802.0
2019-10-08 14:10:00,193.73,193.75,193.59,193.59,895.0,193.73,193.75,193.59,193.59,895.0
2019-10-08 14:15:00,193.77,193.77,193.6,193.77,800.0,193.77,193.77,193.6,193.77,800.0
2019-10-08 14:20:00,193.71,193.83,193.71,193.82,700.0,193.71,193.83,193.71,193.82,700.0
2019-10-08 14:25:00,193.99,194.2,193.93,194.2,3821.0,193.99,194.2,193.93,194.2,3821.0
2019-10-08 14:30:00,194.21,194.72,193.95,193.95,10303.0,194.21,194.72,193.95,193.95,10303.0
2019-10-08 14:35:00,193.98,194.54,193.98,194.27,1041.0,193.98,194.54,193.98,194.27,1041.0
2019-10-08 14:40:00,194.25,194.39,194.2,194.39,1693.0,194.25,194.39,194.2,194.39,1693.0
2019-10-08 14:45:00,194.47,194.56,194.47,194.56,311.0,194.47,194.56,194.47,194.56,311.0
2019-10-08 14:50:00,194.65,194.66,194.19,194.19,2054.0,194.65,194.66,194.19,194.19,2054.0
2019-10-08 14:55:00,194.19,194.32,193.07,193.5,5470.0,194.19,194.32,193.07,193.5,5470.0
2019-10-08 15:00:00,193.76,193.76,193.6,193.74,580.0,193.76,193.76,193.6,193.74,580.0
2019-10-08 15:05:00,193.49,193.62,193.34,193.62,2720.0,193.49,193.62,193.34,193.62,2720.0
2019-10-08 15:10:00,193.48,193.49,193.02,193.23,2737.0,193.48,193.49,193.02,193.23,2737.0
2019-10-08 15:15:00,193.17,193.39,192.89,193.38,1358.0,193.17,193.39,192.89,193.38,1358.0
2019-10-08 15:20:00,193.41,193.61,193.12,193.33,3529.0,193.41,193.61,193.12,193.33,3529.0
2019-10-08 15:25:00,193.34,193.48,193.27,193.31,1963.0,193.34,193.48,193.27,193.31,1963.0
2019-10-08 15:30:00,193.31,193.57,193.21,193.21,3806.0,193.31,193.57,193.21,193.21,3806.0
2019-10-08 15:35:00,193.22,193.32,192.88,192.88,4493.0,193.22,193.32,192.88,192.88,4493.0
2019-10-08 15:40:00,192.78,192.89,192.44,192.78,5503.0,192.78,192.89,192.44,192.78,5503.0
2019-10-08 15:45:00,192.88,192.88,192.7,192.71,3352.0,192.88,192.88,192.7,192.71,3352.0
2019-10-08 15:50:00,192.78,192.86,192.42,192.43,6851.0,192.78,192.86,192.42,192.43,6851.0
2019-10-08 15:55:00,192.43,192.77,192.33,192.37,14435.0,192.43,192.77,192.33,192.37,14435.0
2019-10-09 09:30:00,193.32,194.3,191.77,191.94,7597.0,193.32,194.3,191.77,191.94,7597.0
2019-10-09 09:35:00,192.12,192.9,192.11,192.52,1700.0,192.12,192.9,192.11,192.52,1700.0
2019-10-09 09:40:00,192.57,192.95,192.57,192.58,400.0,192.57,192.95,192.57,192.58,400.0
2019-10-09 09:45:00,192.58,192.58,191.63,191.91,3697.0,192.58,192.58,191.63,191.91,3697.0
2019-10-09 09:50:00,191.74,192.2,191.6,191.78,5243.0,191.74,192.2,191.6,191.78,5243.0
2019-10-09 09:55:00,191.7,192.43,191.7,192.42,2400.0,191.7,192.43,191.7,192.42,2400.0
2019-10-09 10:00:00,192.55,192.93,192.32,192.93,3039.0,192.55,192.93,192.32,192.93,3039.0
2019-10-09 10:05:00,192.91,193.0,192.71,192.86,1900.0,192.91,193.0,192.71,192.86,1900.0
2019-10-09 10:10:00,192.86,193.17,192.72,193.17,2000.0,192.86,193.17,192.72,193.17,2000.0
2019-10-09 10:15:00,193.03,193.32,193.03,193.25,1200.0,193.03,193.32,193.03,193.25,1200.0
2019-10-09 10:20:00,193.24,193.42,193.2,193.42,2900.0,193.24,193.42,193.2,193.42,2900.0
2019-10-09 10:25:00,193.44,193.44,193.35,193.44,700.0,193.44,193.44,193.35,193.44,700.0
2019-10-09 10:30:00,193.53,193.75,193.47,193.47,2032.0,193.53,193.75,193.47,193.47,2032.0
2019-10-09 10:35:00,193.42,194.14,193.33,194.14,6905.0,193.42,194.14,193.33,194.14,6905.0
2019-10-09 10:40:00,193.98,194.33,193.98,194.11,3250.0,193.98,194.33,193.98,194.11,3250.0
2019-10-09 10:45:00,194.21,194.21,193.94,194.06,3700.0,194.21,194.21,193.94,194.06,3700.0
2019-10-09 10:50:00,193.99,194.06,193.74,193.91,5100.0,193.99,194.06,193.74,193.91,5100.0
2019-10-09 10:55:00,193.87,193.96,193.78,193.96,1500.0,193.87,193.96,193.78,193.96,1500.0
2019-10-09 11:00:00,194.02,194.22,193.88,194.22,6776.0,194.02,194.22,193.88,194.22,6776.0
2019-10-09 11:05:00,194.17,194.36,194.1,194.36,2900.0,194.17,194.36,194.1,194.36,2900.0
2019-10-09 11:10:00,194.37,194.6,194.36,194.5,2500.0,194.37,194.6,194.36,194.5,2500.0
2019-10-09 11:15:00,194.5,194.95,194.5,194.84,7463.0,194.5,194.95,194.5,194.84,7463.0
2019-10-09 11:20:00,194.84,195.0,194.83,195.0,1600.0,194.84,195.0,194.83,195.0,1600.0
2019-10-09 11:25:00,195.0,195.21,194.79,194.87,7187.0,195.0,195.21,194.79,194.87,7187.0
2019-10-09 11:30:00,194.77,195.25,194.77,195.16,3939.0,194.77,195.25,194.77,195.16,3939.0
2019-10-09 11:35:00,195.17,195.45,195.11,195.45,4742.0,195.17,195.45,195.11,195.45,4742.0
2019-10-09 11:40:00,195.48,195.49,195.31,195.46,2515.0,195.48,195.49,195.31,195.46,2515.0
2019-10-09 11:45:00,195.4,195.61,195.4,195.58,4640.0,195.4,195.61,195.4,195.58,4640.0
2019-10-09 11:50:00,195.63,195.71,195.21,195.26,5172.0,195.63,195.71,195.21,195.26,5172.0
2019-10-09 11:55:00,195.25,195.27,194.97,194.97,5137.0,195.25,195.27,194.97,194.97,5137.0
2019-10-09 12:00:00,195.03,195.24,194.84,194.97,8648.0,195.03,195.24,194.84,194.97,8648.0
2019-10-09 12:05:00,194.94,195.05,194.81,195.02,4354.0,194.94,195.05,194.81,195.02,4354.0
2019-10-09 12:10:00,194.83,194.83,194.7,194.7,846.0,194.83,194.83,194.7,194.7,846.0
2019-10-09 12:15:00,194.86,194.88,194.85,194.88,300.0,194.86,194.88,194.85,194.88,300.0
2019-10-09 12:20:00,194.93,194.96,194.8,194.92,1100.0,194.93,194.96,194.8,194.92,1100.0
2019-10-09 12:25:00,194.84,194.85,194.67,194.68,2500.0,194.84,194.85,194.67,194.68,2500.0
2019-10-09 12:30:00,194.87,194.89,194.75,194.83,1800.0,194.87,194.89,194.75,194.83,1800.0
2019-10-09 12:35:00,194.81,194.81,194.61,194.69,2908.0,194.81,194.81,194.61,194.69,2908.0
2019-10-09 12:40:00,194.69,194.69,194.58,194.59,1126.0,194.69,194.69,194.58,194.59,1126.0
2019-10-09 12:45:00,194.59,194.67,194.54,194.56,1300.0,194.59,194.67,194.54,194.56,1300.0
2019-10-09 12:50:00,194.51,194.55,194.39,194.48,1026.0,194.51,194.55,194.39,194.48,1026.0
2019-10-09 12:55:00,194.62,194.8,194.57,194.8,625.0,194.62,194.8,194.57,194.8,625.0
2019-10-09 13:00:00,194.97,194.97,194.77,194.8,2071.0,194.97,194.97,194.77,194.8,2071.0
2019-10-09 13:05:00,194.63,194.67,194.49,194.67,1000.0,194.63,194.67,194.49,194.67,1000.0
2019-10-09 13:10:00,194.58,194.65,194.52,194.52,400.0,194.58,194.65,194.52,194.52,400.0
2019-10-09 13:15:00,194.5,194.59,194.3,194.3,1500.0,194.5,194.59,194.3,194.3,1500.0
2019-10-09 13:20:00,194.29,194.35,194.22,194.35,3750.0,194.29,194.35,194.22,194.35,3750.0
2019-10-09 13:25:00,194.31,194.39,194.09,194.1,5621.0,194.31,194.39,194.09,194.1,5621.0
2019-10-09 13:30:00,194.13,194.2,194.06,194.2,1210.0,194.13,194.2,194.06,194.2,1210.0
2019-10-09 13:35:00,194.3,194.35,194.27,194.31,900.0,194.3,194.35,194.27,194.31,900.0
2019-10-09 13:40:00,194.36,194.36,194.02,194.06,2425.0,194.36,194.36,194.02,194.06,2425.0
2019-10-09 13:45:00,194.06,194.07,193.89,194.0,3330.0,194.06,194.07,193.89,194.0,3330.0
2019-10-09 13:50:00,194.1,194.2,194.1,194.11,400.0,194.1,194.2,194.1,194.11,400.0
2019-10-09 13:55:00,194.1,194.27,194.1,194.27,655.0,194.1,194.27,194.1,194.27,655.0
2019-10-09 14:00:00,194.31,194.42,193.97,193.97,1762.0,194.31,194.42,193.97,193.97,1762.0
2019-10-09 14:05:00,194.11,194.19,194.1,194.1,5928.0,194.11,194.19,194.1,194.1,5928.0
2019-10-09 14:10:00,194.17,194.27,194.07,194.27,805.0,194.17,194.27,194.07,194.27,805.0
2019-10-09 14:15:00,194.29,194.43,194.26,194.41,1409.0,194.29,194.43,194.26,194.41,1409.0
2019-10-09 14:20:00,194.41,194.5,194.37,194.37,2900.0,194.41,194.5,194.37,194.37,2900.0
2019-10-09 14:25:00,194.34,194.36,194.14,194.14,1600.0,194.34,194.36,194.14,194.14,1600.0
2019-10-09 14:30:00,194.19,194.41,194.13,194.41,4350.0,194.19,194.41,194.13,194.41,4350.0
2019-10-09 14:35:00,194.37,194.38,194.17,194.17,2400.0,194.37,194.38,194.17,194.17,2400.0
2019-10-09 14:40:00,194.17,194.17,194.05,194.14,1600.0,194.17,194.17,194.05,194.14,1600.0
2019-10-09 14:45:00,194.14,194.4,194.14,194.38,2207.0,194.14,194.4,194.14,194.38,2207.0
2019-10-09 14:50:00,194.38,194.39,194.17,194.24,5963.0,194.38,194.39,194.17,194.24,5963.0
2019-10-09 14:55:00,194.18,194.24,194.08,194.24,1200.0,194.18,194.24,194.08,194.24,1200.0
2019-10-09 15:00:00,194.12,194.47,194.09,194.31,2220.0,194.12,194.47,194.09,194.31,2220.0
2019-10-09 15:05:00,194.31,194.31,194.23,194.3,1100.0,194.31,194.31,194.23,194.3,1100.0
2019-10-09 15:10:00,194.3,194.34,194.23,194.26,1600.0,194.3,194.34,194.23,194.26,1600.0
2019-10-09 15:15:00,194.21,194.27,194.15,194.15,1800.0,194.21,194.27,194.15,194.15,1800.0
2019-10-09 15:20:00,194.1,194.15,194.03,194.03,1181.0,194.1,194.15,194.03,194.03,1181.0
2019-10-09 15:25:00,194.0,194.12,193.95,194.12,2077.0,194.0,194.12,193.95,194.12,2077.0
2019-10-09 15:30:00,194.13,194.38,194.12,194.26,3606.0,194.13,194.38,194.12,194.26,3606.0
2019-10-09 15:35:00,194.21,194.33,194.07,194.17,4500.0,194.21,194.33,194.07,194.17,4500.0
2019-10-09 15:40:00,194.16,194.18,193.8,193.8,11092.0,194.16,194.18,193.8,193.8,11092.0
2019-10-09 15:45:00,193.8,193.96,193.65,193.81,3900.0,193.8,193.96,193.65,193.81,3900.0
2019-10-09 15:50:00,193.88,194.2,193.84,194.11,7400.0,193.88,194.2,193.84,194.11,7400.0
2019-10-09 15:55:00,194.16,194.24,193.96,194.21,31635.0,194.16,194.24,193.96,194.21,31635.0
2019-10-10 09:30:00,194.29,195.76,193.94,195.75,15508.0,194.29,195.76,193.94,195.75,15508.0
2019-10-10 09:35:00,195.75,197.31,195.71,197.13,8487.0,195.75,197.31,195.71,197.13,8487.0
2019-10-10 09:40:00,197.01,197.43,196.4,197.43,7571.0,197.01,197.43,196.4,197.43,7571.0
2019-10-10 09:45:00,197.19,197.83,196.9,197.42,5704.0,197.19,197.83,196.9,197.42,5704.0
2019-10-10 09:50:00,197.99,199.25,197.52,197.52,19860.0,197.99,199.25,197.52,197.52,19860.0
2019-10-10 09:55:00,197.52,197.84,197.08,197.82,5088.0,197.52,197.84,197.08,197.82,5088.0
2019-10-10 10:00:00,197.91,197.91,196.93,197.09,5969.0,197.91,197.91,196.93,197.09,5969.0
2019-10-10 10:05:00,197.02,197.17,196.63,196.86,2400.0,197.02,197.17,196.63,196.86,2400.0
2019-10-10 10:10:00,196.73,197.82,196.73,197.58,6402.0,196.73,197.82,196.73,197.58,6402.0
2019-10-10 10:15:00,197.27,197.61,197.19,197.55,3222.0,197.27,197.61,197.19,197.55,3222.0
2019-10-10 10:20:00,197.42,197.47,197.39,197.47,850.0,197.42,197.47,197.39,197.47,850.0
2019-10-10 10:25:00,197.49,197.73,197.35,197.68,8793.0,197.49,197.73,197.35,197.68,8793.0
2019-10-10 10:30:00,197.54,197.67,197.36,197.37,5169.0,197.54,197.67,197.36,197.37,5169.0
2019-10-10 10:35:00,197.42,197.68,197.38,197.68,2203.0,197.42,197.68,197.38,197.68,2203.0
2019-10-10 10:40:00,197.72,197.78,197.4,197.77,5341.0,197.72,197.78,197.4,197.77,5341.0
2019-10-10 10:45:00,197.93,197.93,197.32,197.48,15444.0,197.93,197.93,197.32,197.48,15444.0
2019-10-10 10:50:00,197.5,197.5,197.1,197.17,1954.0,197.5,197.5,197.1,197.17,1954.0
2019-10-10 10:55:00,197.28,197.28,196.97,196.98,4660.0,197.28,197.28,196.97,196.98,4660.0
2019-10-10 11:00:00,197.09,197.37,196.92,197.29,2853.0,197.09,197.37,196.92,197.29,2853.0
2019-10-10 11:05:00,197.29,197.53,197.27,197.46,4253.0,197.29,197.53,197.27,197.46,4253.0
2019-10-10 11:10:00,197.41,197.47,196.84,197.0,6888.0,197.41,197.47,196.84,197.0,6888.0
2019-10-10 11:15:00,196.99,197.09,196.9,196.93,4188.0,196.99,197.09,196.9,196.93,4188.0
2019-10-10 11:20:00,197.0,197.27,197.0,197.24,2850.0,197.0,197.27,197.0,197.24,2850.0
2019-10-10 11:25:00,197.24,197.25,196.87,197.0,4008.0,197.24,197.25,196.87,197.0,4008.0
2019-10-10 11:30:00,197.0,197.18,196.93,197.18,2600.0,197.0,197.18,196.93,197.18,2600.0
2019-10-10 11:35:00,197.02,197.12,196.85,196.9,3027.0,197.02,197.12,196.85,196.9,3027.0
2019-10-10 11:40:00,196.94,196.98,196.52,196.52,3440.0,196.94,196.98,196.52,196.52,3440.0
2019-10-10 11:45:00,196.61,196.82,196.61,196.82,1600.0,196.61,196.82,196.61,196.82,1600.0
2019-10-10 11:50:00,196.74,196.89,196.67,196.8,2800.0,196.74,196.89,196.67,196.8,2800.0
2019-10-10 11:55:00,196.89,196.93,196.76,196.85,1918.0,196.89,196.93,196.76,196.85,1918.0
2019-10-10 12:00:00,196.82,196.88,196.82,196.88,2300.0,196.82,196.88,196.82,196.88,2300.0
2019-10-10 12:05:00,196.86,196.99,196.72,196.77,4575.0,196.86,196.99,196.72,196.77,4575.0
2019-10-10 12:10:00,196.76,196.89,196.73,196.88,1100.0,196.76,196.89,196.73,196.88,1100.0
2019-10-10 12:15:00,196.88,196.88,196.58,196.61,3186.0,196.88,196.88,196.58,196.61,3186.0
2019-10-10 12:20:00,196.61,196.73,196.47,196.7,2300.0,196.61,196.73,196.47,196.7,2300.0
2019-10-10 12:25:00,196.7,196.7,196.35,196.41,4249.0,196.7,196.7,196.35,196.41,4249.0
2019-10-10 12:30:00,196.34,196.49,196.1,196.11,3267.0,196.34,196.49,196.1,196.11,3267.0
2019-10-10 12:35:00,196.13,196.17,195.98,195.99,1547.0,196.13,196.17,195.98,195.99,1547.0
2019-10-10 12:40:00,195.94,196.29,195.93,196.29,2427.0,195.94,196.29,195.93,196.29,2427.0
2019-10-10 12:45:00,196.13,196.13,195.94,195.96,1844.0,196.13,196.13,195.94,195.96,1844.0
2019-10-10 12:50:00,196.07,196.12,195.95,196.12,1900.0,196.07,196.12,195.95,196.12,1900.0
2019-10-10 12:55:00,196.16,196.36,196.15,196.36,2525.0,196.16,196.36,196.15,196.36,2525.0
2019-10-10 13:00:00,196.27,196.54,196.15,196.54,2915.0,196.27,196.54,196.15,196.54,2915.0
2019-10-10 13:05:00,196.53,196.66,196.42,196.66,1222.0,196.53,196.66,196.42,196.66,1222.0
2019-10-10 13:10:00,196.65,196.65,196.26,196.26,1939.0,196.65,196.65,196.26,196.26,1939.0
2019-10-10 13:15:00,196.43,196.73,196.3,196.5,2882.0,196.43,196.73,196.3,196.5,2882.0
2019-10-10 13:20:00,196.57,196.66,196.51,196.51,1964.0,196.57,196.66,196.51,196.51,1964.0
2019-10-10 13:25:00,196.48,196.64,196.4,196.5,2649.0,196.48,196.64,196.4,196.5,2649.0
2019-10-10 13:30:00,196.29,196.56,196.15,196.56,4555.0,196.29,196.56,196.15,196.56,4555.0
2019-10-10 13:35:00,196.66,196.7,196.55,196.55,3375.0,196.66,196.7,196.55,196.55,3375.0
2019-10-10 13:40:00,196.61,196.61,196.41,196.5,3413.0,196.61,196.61,196.41,196.5,3413.0
2019-10-10 13:45:00,196.43,196.71,196.42,196.69,2959.0,196.43,196.71,196.42,196.69,2959.0
2019-10-10 13:50:00,196.61,196.86,196.6,196.79,2124.0,196.61,196.86,196.6,196.79,2124.0
2019-10-10 13:55:00,196.79,197.02,196.59,196.87,9300.0,196.79,197.02,196.59,196.87,9300.0
2019-10-10 14:00:00,196.89,196.94,196.68,196.8,1703.0,196.89,196.94,196.68,196.8,1703.0
2019-10-10 14:05:00,196.67,196.95,196.09,196.34,6588.0,196.67,196.95,196.09,196.34,6588.0
2019-10-10 14:10:00,196.56,196.82,196.25,196.78,3216.0,196.56,196.82,196.25,196.78,3216.0
2019-10-10 14:15:00,196.77,196.87,196.61,196.7,2500.0,196.77,196.87,196.61,196.7,2500.0
2019-10-10 14:20:00,196.64,196.85,196.46,196.75,3100.0,196.64,196.85,196.46,196.75,3100.0
2019-10-10 14:25:00,196.71,196.71,196.37,196.64,1400.0,196.71,196.71,196.37,196.64,1400.0
2019-10-10 14:30:00,196.54,196.86,196.54,196.81,2400.0,196.54,196.86,196.54,196.81,2400.0
2019-10-10 14:35:00,196.81,196.86,196.66,196.68,2000.0,196.81,196.86,196.66,196.68,2000.0
2019-10-10 14:40:00,196.68,196.79,196.64,196.79,2200.0,196.68,196.79,196.64,196.79,2200.0
2019-10-10 14:45:00,196.88,196.88,196.77,196.78,1800.0,196.88,196.88,196.77,196.78,1800.0
2019-10-10 14:50:00,196.8,196.8,196.48,196.7,2631.0,196.8,196.8,196.48,196.7,2631.0
2019-10-10 14:55:00,196.74,196.87,196.69,196.79,1233.0,196.74,196.87,196.69,196.79,1233.0
2019-10-10 15:00:00,196.87,197.08,196.78,196.94,7336.0,196.87,197.08,196.78,196.94,7336.0
2019-10-10 15:05:00,196.94,197.04,196.9,197.04,1500.0,196.94,197.04,196.9,197.04,1500.0
2019-10-10 15:10:00,196.92,197.23,196.91,197.23,2524.0,196.92,197.23,196.91,197.23,2524.0
2019-10-10 15:15:00,197.17,197.18,196.93,197.15,2115.0,197.17,197.18,196.93,197.15,2115.0
2019-10-10 15:20:00,197.26,197.38,197.16,197.23,4300.0,197.26,197.38,197.16,197.23,4300.0
2019-10-10 15:25:00,197.32,197.32,196.99,197.07,1870.0,197.32,197.32,196.99,197.07,1870.0
2019-10-10 15:30:00,197.1,197.16,196.99,196.99,2945.0,197.1,197.16,196.99,196.99,2945.0
2019-10-10 15:35:00,196.92,197.07,196.86,196.89,5284.0,196.92,197.07,196.86,196.89,5284.0
2019-10-10 15:40:00,196.92,197.05,196.81,196.99,3500.0,196.92,197.05,196.81,196.99,3500.0
2019-10-10 15:45:00,196.95,197.26,196.93,197.26,5617.0,196.95,197.26,196.93,197.26,5617.0
2019-10-10 15:50:00,197.25,197.5,197.21,197.4,8093.0,197.25,197.5,197.21,197.4,8093.0
2019-10-10 15:55:00,197.36,197.38,197.18,197.34,21078.0,197.36,197.38,197.18,197.34,21078.0
2019-10-11 09:30:00,198.51,199.45,198.51,198.66,2682.0,198.51,199.45,198.51,198.66,2682.0
2019-10-11 09:35:00,198.18,199.39,198.18,199.21,14120.0,198.18,199.39,198.18,199.21,14120.0
2019-10-11 09:40:00,199.1,199.16,198.24,198.39,13539.0,199.1,199.16,198.24,198.39,13539.0
2019-10-11 09:45:00,198.25,198.8,198.15,198.78,5555.0,198.25,198.8,198.15,198.78,5555.0
2019-10-11 09:50:00,198.78,198.78,197.78,198.08,1700.0,198.78,198.78,197.78,198.08,1700.0
2019-10-11 09:55:00,197.9,198.35,197.58,197.83,3900.0,197.9,198.35,197.58,197.83,3900.0
2019-10-11 10:00:00,198.29,198.85,197.87,198.55,16157.0,198.29,198.85,197.87,198.55,16157.0
2019-10-11 10:05:00,198.55,198.9,198.55,198.75,1012.0,198.55,198.9,198.55,198.75,1012.0
2019-10-11 10:10:00,198.95,199.57,198.95,199.57,7724.0,198.95,199.57,198.95,199.57,7724.0
2019-10-11 10:15:00,199.82,200.0,199.55,199.94,2761.0,199.82,200.0,199.55,199.94,2761.0
2019-10-11 10:20:00,199.84,200.51,199.84,200.51,1800.0,199.84,200.51,199.84,200.51,1800.0
2019-10-11 10:25:00,200.33,200.83,200.17,200.83,3200.0,200.33,200.83,200.17,200.83,3200.0
2019-10-11 10:30:00,200.82,201.43,200.64,201.43,2750.0,200.82,201.43,200.64,201.43,2750.0
2019-10-11 10:35:00,201.28,201.29,201.05,201.11,2132.0,201.28,201.29,201.05,201.11,2132.0
2019-10-11 10:40:00,200.84,201.34,200.83,201.33,1785.0,200.84,201.34,200.83,201.33,1785.0
2019-10-11 10:45:00,201.18,201.24,200.61,200.68,5380.0,201.18,201.24,200.61,200.68,5380.0
2019-10-11 10:50:00,200.52,200.63,200.08,200.63,4000.0,200.52,200.63,200.08,200.63,4000.0
2019-10-11 10:55:00,200.67,201.23,200.61,201.16,7200.0,200.67,201.23,200.61,201.16,7200.0
2019-10-11 11:00:00,201.18,201.58,200.93,201.21,8425.0,201.18,201.58,200.93,201.21,8425.0
2019-10-11 11:05:00,201.33,201.33,201.05,201.22,2780.0,201.33,201.33,201.05,201.22,2780.0
2019-10-11 11:10:00,201.07,201.2,200.97,200.97,1901.0,201.07,201.2,200.97,200.97,1901.0
2019-10-11 11:15:00,201.02,201.59,200.92,201.3,3122.0,201.02,201.59,200.92,201.3,3122.0
2019-10-11 11:20:00,201.44,201.71,201.31,201.47,6316.0,201.44,201.71,201.31,201.47,6316.0
2019-10-11 11:25:00,201.5,201.65,200.99,201.05,11194.0,201.5,201.65,200.99,201.05,11194.0
2019-10-11 11:30:00,201.1,201.51,201.1,201.47,4309.0,201.1,201.51,201.1,201.47,4309.0
2019-10-11 11:35:00,201.46,201.48,201.01,201.08,3769.0,201.46,201.48,201.01,201.08,3769.0
2019-10-11 11:40:00,201.15,201.29,200.95,200.95,1988.0,201.15,201.29,200.95,200.95,1988.0
2019-10-11 11:45:00,200.82,200.83,200.34,200.47,1840.0,200.82,200.83,200.34,200.47,1840.0
2019-10-11 11:50:00,200.39,200.39,200.08,200.08,501.0,200.39,200.39,200.08,200.08,501.0
2019-10-11 11:55:00,200.11,200.11,199.57,199.6,1302.0,200.11,200.11,199.57,199.6,1302.0
2019-10-11 12:00:00,199.61,199.83,199.59,199.78,1700.0,199.61,199.83,199.59,199.78,1700.0
2019-10-11 12:05:00,199.71,199.96,199.55,199.55,13308.0,199.71,199.96,199.55,199.55,13308.0
2019-10-11 12:10:00,199.51,199.66,199.31,199.31,6100.0,199.51,199.66,199.31,199.31,6100.0
2019-10-11 12:15:00,199.47,199.47,199.29,199.39,800.0,199.47,199.47,199.29,199.39,800.0
2019-10-11 12:20:00,199.59,199.84,199.51,199.84,2175.0,199.59,199.84,199.51,199.84,2175.0
2019-10-11 12:25:00,199.79,199.87,199.74,199.87,567.0,199.79,199.87,199.74,199.87,567.0
2019-10-11 12:30:00,199.75,199.76,199.11,199.11,1700.0,199.75,199.76,199.11,199.11,1700.0
2019-10-11 12:35:00,198.86,199.25,198.86,199.15,900.0,198.86,199.25,198.86,199.15,900.0
2019-10-11 12:40:00,199.1,199.22,199.03,199.22,1400.0,199.1,199.22,199.03,199.22,1400.0
2019-10-11 12:45:00,199.13,199.37,199.12,199.32,1700.0,199.13,199.37,199.12,199.32,1700.0
2019-10-11 12:50:00,199.41,199.71,199.41,199.71,1600.0,199.41,199.71,199.41,199.71,1600.0
2019-10-11 12:55:00,199.75,200.03,199.65,200.0,2509.0,199.75,200.03,199.65,200.0,2509.0
2019-10-11 13:00:00,199.82,199.88,199.7,199.71,2500.0,199.82,199.88,199.7,199.71,2500.0
2019-10-11 13:05:00,199.69,199.69,199.41,199.42,1100.0,199.69,199.69,199.41,199.42,1100.0
2019-10-11 13:10:00,199.45,199.68,199.45,199.46,2208.0,199.45,199.68,199.45,199.46,2208.0
2019-10-11 13:15:00,199.4,199.4,198.87,198.87,8357.0,199.4,199.4,198.87,198.87,8357.0
2019-10-11 13:20:00,198.98,199.25,198.98,199.08,2012.0,198.98,199.25,198.98,199.08,2012.0
2019-10-11 13:25:00,199.24,199.68,199.18,199.38,2176.0,199.24,199.68,199.18,199.38,2176.0
2019-10-11 13:30:00,199.28,199.31,198.73,199.11,2805.0,199.28,199.31,198.73,199.11,2805.0
2019-10-11 13:35:00,199.2,199.42,199.1,199.42,1151.0,199.2,199.42,199.1,199.42,1151.0
2019-10-11 13:40:00,199.45,199.63,199.44,199.61,1300.0,199.45,199.63,199.44,199.61,1300.0
2019-10-11 13:45:00,199.71,199.78,199.64,199.73,2279.0,199.71,199.78,199.64,199.73,2279.0
2019-10-11 13:50:00,199.78,199.78,199.48,199.61,4200.0,199.78,199.78,199.48,199.61,4200.0
2019-10-11 13:55:00,199.66,199.87,199.65,199.82,2400.0,199.66,199.87,199.65,199.82,2400.0
2019-10-11 14:00:00,199.75,199.75,199.52,199.66,13331.0,199.75,199.75,199.52,199.66,13331.0
2019-10-11 14:05:00,199.5,199.55,199.4,199.4,1409.0,199.5,199.55,199.4,199.4,1409.0
2019-10-11 14:10:00,199.36,199.51,199.32,199.33,2400.0,199.36,199.51,199.32,199.33,2400.0
2019-10-11 14:15:00,199.4,199.49,199.23,199.37,1000.0,199.4,199.49,199.23,199.37,1000.0
2019-10-11 14:20:00,199.43,199.5,199.24,199.48,904.0,199.43,199.5,199.24,199.48,904.0
2019-10-11 14:25:00,199.47,199.5,199.31,199.32,1909.0,199.47,199.5,199.31,199.32,1909.0
2019-10-11 14:30:00,199.33,199.36,199.29,199.36,400.0,199.33,199.36,199.29,199.36,400.0
2019-10-11 14:35:00,199.2,199.41,198.78,199.15,2925.0,199.2,199.41,198.78,199.15,2925.0
2019-10-11 14:40:00,199.14,199.67,199.14,199.52,1400.0,199.14,199.67,199.14,199.52,1400.0
2019-10-11 14:45:00,199.55,199.55,199.32,199.45,1694.0,199.55,199.55,199.32,199.45,1694.0
2019-10-11 14:50:00,199.57,199.57,199.39,199.41,1225.0,199.57,199.57,199.39,199.41,1225.0
2019-10-11 14:55:00,199.46,199.6,199.46,199.6,2300.0,199.46,199.6,199.46,199.6,2300.0
2019-10-11 15:00:00,199.64,199.65,199.48,199.48,12256.0,199.64,199.65,199.48,199.48,12256.0
2019-10-11 15:05:00,199.58,199.77,199.54,199.76,2135.0,199.58,199.77,199.54,199.76,2135.0
2019-10-11 15:10:00,199.86,200.17,199.84,199.84,3223.0,199.86,200.17,199.84,199.84,3223.0
2019-10-11 15:15:00,199.85,199.85,199.65,199.71,1706.0,199.85,199.85,199.65,199.71,1706.0
2019-10-11 15:20:00,199.76,199.77,199.59,199.65,5240.0,199.76,199.77,199.59,199.65,5240.0
2019-10-11 15:25:00,199.62,199.8,199.59,199.8,5801.0,199.62,199.8,199.59,199.8,5801.0
2019-10-11 15:30:00,199.77,199.9,199.49,199.9,6750.0,199.77,199.9,199.49,199.9,6750.0
2019-10-11 15:35:00,199.92,200.1,199.53,200.01,5567.0,199.92,200.1,199.53,200.01,5567.0
2019-10-11 15:40:00,200.06,200.62,200.01,200.17,8468.0,200.06,200.62,200.01,200.17,8468.0
2019-10-11 15:45:00,200.09,200.21,199.53,199.75,8313.0,200.09,200.21,199.53,199.75,8313.0
2019-10-11 15:50:00,199.78,200.29,199.5,199.5,17271.0,199.78,200.29,199.5,199.5,17271.0
2019-10-11 15:55:00,199.61,199.84,199.33,199.62,64803.0,199.61,199.84,199.33,199.62,64803.0
2019-10-14 09:30:00,199.23,199.23,198.36,198.36,4659.0,199.23,199.23,198.36,198.36,4659.0
2019-10-14 09:35:00,198.56,199.39,198.56,198.85,3600.0,198.56,199.39,198.56,198.85,3600.0
2019-10-14 09:40:00,198.85,200.3,198.85,199.84,5500.0,198.85,200.3,198.85,199.84,5500.0
2019-10-14 09:45:00,199.77,199.88,199.37,199.37,3759.0,199.77,199.88,199.37,199.37,3759.0
2019-10-14 09:50:00,199.6,199.92,198.89,198.89,20399.0,199.6,199.92,198.89,198.89,20399.0
2019-10-14 09:55:00,199.81,199.93,199.4,199.46,3136.0,199.81,199.93,199.4,199.46,3136.0
2019-10-14 10:00:00,199.24,200.32,199.23,200.03,4757.0,199.24,200.32,199.23,200.03,4757.0
2019-10-14 10:05:00,199.84,200.41,199.58,200.05,5110.0,199.84,200.41,199.58,200.05,5110.0
2019-10-14 10:10:00,200.07,200.18,199.76,199.96,4300.0,200.07,200.18,199.76,199.96,4300.0
2019-10-14 10:15:00,199.98,200.12,199.59,199.61,8300.0,199.98,200.12,199.59,199.61,8300.0
2019-10-14 10:20:00,199.62,199.91,199.11,199.79,16744.0,199.62,199.91,199.11,199.79,16744.0
2019-10-14 10:25:00,199.78,199.8,199.47,199.62,5134.0,199.78,199.8,199.47,199.62,5134.0
2019-10-14 10:30:00,199.72,200.03,199.72,199.9,2724.0,199.72,200.03,199.72,199.9,2724.0
2019-10-14 10:35:00,199.99,200.08,199.78,200.08,3226.0,199.99,200.08,199.78,200.08,3226.0
2019-10-14 10:40:00,200.06,200.36,200.0,200.36,1345.0,200.06,200.36,200.0,200.36,1345.0
2019-10-14 10:45:00,200.18,200.19,199.96,200.05,2318.0,200.18,200.19,199.96,200.05,2318.0
2019-10-14 10:50:00,199.98,200.42,199.98,200.19,4655.0,199.98,200.42,199.98,200.19,4655.0
2019-10-14 10:55:00,200.34,200.56,200.25,200.47,1550.0,200.34,200.56,200.25,200.47,1550.0
2019-10-14 11:00:00,200.35,200.35,199.93,200.08,2832.0,200.35,200.35,199.93,200.08,2832.0
2019-10-14 11:05:00,200.17,200.26,200.05,200.22,1800.0,200.17,200.26,200.05,200.22,1800.0
2019-10-14 11:10:00,200.21,200.39,199.95,200.36,4317.0,200.21,200.39,199.95,200.36,4317.0
2019-10-14 11:15:00,200.22,200.43,200.19,200.43,800.0,200.22,200.43,200.19,200.43,800.0
2019-10-14 11:20:00,200.33,200.35,200.16,200.35,1819.0,200.33,200.35,200.16,200.35,1819.0
2019-10-14 11:25:00,200.32,200.6,200.26,200.58,2503.0,200.32,200.6,200.26,200.58,2503.0
2019-10-14 11:30:00,200.51,200.65,200.46,200.59,3449.0,200.51,200.65,200.46,200.59,3449.0
2019-10-14 11:35:00,200.89,200.89,200.61,200.8,3455.0,200.89,200.89,200.61,200.8,3455.0
2019-10-14 11:40:00,200.8,201.04,200.69,200.96,2150.0,200.8,201.04,200.69,200.96,2150.0
2019-10-14 11:45:00,200.96,201.13,200.89,201.05,3600.0,200.96,201.13,200.89,201.05,3600.0
2019-10-14 11:50:00,201.0,201.03,200.89,200.89,2882.0,201.0,201.03,200.89,200.89,2882.0
2019-10-14 11:55:00,200.89,201.03,200.74,201.03,800.0,200.89,201.03,200.74,201.03,800.0
2019-10-14 12:00:00,200.96,201.29,200.95,201.29,2088.0,200.96,201.29,200.95,201.29,2088.0
2019-10-14 12:05:00,201.25,201.44,201.16,201.28,2106.0,201.25,201.44,201.16,201.28,2106.0
2019-10-14 12:10:00,201.27,201.27,200.69,201.09,8354.0,201.27,201.27,200.69,201.09,8354.0
2019-10-14 12:15:00,201.07,201.11,200.9,200.98,2657.0,201.07,201.11,200.9,200.98,2657.0
2019-10-14 12:20:00,200.99,200.99,200.74,200.82,1982.0,200.99,200.99,200.74,200.82,1982.0
2019-10-14 12:25:00,200.81,200.93,200.69,200.78,2389.0,200.81,200.93,200.69,200.78,2389.0
2019-10-14 12:30:00,200.77,200.77,200.52,200.66,2643.0,200.77,200.77,200.52,200.66,2643.0
2019-10-14 12:35:00,200.51,200.64,200.51,200.62,640.0,200.51,200.64,200.51,200.62,640.0
2019-10-14 12:40:00,200.54,200.54,200.18,200.34,2034.0,200.54,200.54,200.18,200.34,2034.0
2019-10-14 12:45:00,200.25,200.31,199.83,200.01,1200.0,200.25,200.31,199.83,200.01,1200.0
2019-10-14 12:50:00,200.01,200.24,200.01,200.21,1500.0,200.01,200.24,200.01,200.21,1500.0
2019-10-14 12:55:00,200.1,200.25,200.03,200.13,7619.0,200.1,200.25,200.03,200.13,7619.0
2019-10-14 13:00:00,200.16,200.23,199.98,200.15,1624.0,200.16,200.23,199.98,200.15,1624.0
2019-10-14 13:05:00,200.0,200.29,199.99,200.29,2400.0,200.0,200.29,199.99,200.29,2400.0
2019-10-14 13:10:00,200.29,200.34,200.21,200.3,1199.0,200.29,200.34,200.21,200.3,1199.0
2019-10-14 13:15:00,200.33,200.75,200.24,200.56,5842.0,200.33,200.75,200.24,200.56,5842.0
2019-10-14 13:20:00,200.54,200.54,200.35,200.35,1306.0,200.54,200.54,200.35,200.35,1306.0
2019-10-14 13:25:00,200.33,200.43,200.2,200.3,4111.0,200.33,200.43,200.2,200.3,4111.0
2019-10-14 13:30:00,200.21,200.33,200.11,200.22,1200.0,200.21,200.33,200.11,200.22,1200.0
2019-10-14 13:35:00,200.21,200.29,200.16,200.16,1437.0,200.21,200.29,200.16,200.16,1437.0
2019-10-14 13:40:00,200.28,200.3,200.18,200.18,800.0,200.28,200.3,200.18,200.18,800.0
2019-10-14 13:45:00,200.29,200.39,200.27,200.39,1100.0,200.29,200.39,200.27,200.39,1100.0
2019-10-14 13:50:00,200.45,200.66,200.38,200.48,3100.0,200.45,200.66,200.38,200.48,3100.0
2019-10-14 13:55:00,200.52,200.64,200.44,200.46,2103.0,200.52,200.64,200.44,200.46,2103.0
2019-10-14 14:00:00,200.51,200.59,200.44,200.45,4318.0,200.51,200.59,200.44,200.45,4318.0
2019-10-14 14:05:00,200.44,200.57,200.44,200.5,1725.0,200.44,200.57,200.44,200.5,1725.0
2019-10-14 14:10:00,200.6,201.0,200.6,200.98,9253.0,200.6,201.0,200.6,200.98,9253.0
2019-10-14 14:15:00,200.98,200.98,200.66,200.72,2376.0,200.98,200.98,200.66,200.72,2376.0
2019-10-14 14:20:00,200.75,200.87,200.64,200.73,900.0,200.75,200.87,200.64,200.73,900.0
2019-10-14 14:25:00,200.75,201.14,200.74,200.81,4537.0,200.75,201.14,200.74,200.81,4537.0
2019-10-14 14:30:00,200.85,200.95,200.73,200.86,900.0,200.85,200.95,200.73,200.86,900.0
2019-10-14 14:35:00,200.81,200.82,200.73,200.73,1200.0,200.81,200.82,200.73,200.73,1200.0
2019-10-14 14:40:00,200.9,200.94,200.85,200.89,920.0,200.9,200.94,200.85,200.89,920.0
2019-10-14 14:45:00,200.85,200.85,200.6,200.66,2705.0,200.85,200.85,200.6,200.66,2705.0
2019-10-14 14:50:00,200.68,200.68,200.5,200.5,1009.0,200.68,200.68,200.5,200.5,1009.0
2019-10-14 14:55:00,200.44,200.47,200.15,200.15,903.0,200.44,200.47,200.15,200.15,903.0
2019-10-14 15:00:00,200.16,200.46,200.12,200.46,1485.0,200.16,200.46,200.12,200.46,1485.0
2019-10-14 15:05:00,200.44,200.69,200.36,200.51,3527.0,200.44,200.69,200.36,200.51,3527.0
2019-10-14 15:10:00,200.39,200.47,200.36,200.36,835.0,200.39,200.47,200.36,200.36,835.0
2019-10-14 15:15:00,200.29,200.46,200.23,200.38,1313.0,200.29,200.46,200.23,200.38,1313.0
2019-10-14 15:20:00,200.36,200.38,200.29,200.29,1700.0,200.36,200.38,200.29,200.29,1700.0
2019-10-14 15:25:00,200.35,200.5,200.34,200.34,3113.0,200.35,200.5,200.34,200.34,3113.0
2019-10-14 15:30:00,200.39,200.39,199.91,200.2,15829.0,200.39,200.39,199.91,200.2,15829.0
2019-10-14 15:35:00,200.13,200.35,200.03,200.19,5025.0,200.13,200.35,200.03,200.19,5025.0
2019-10-14 15:40:00,200.27,200.31,200.1,200.23,23505.0,200.27,200.31,200.1,200.23,23505.0
2019-10-14 15:45:00,200.23,200.35,200.1,200.33,9263.0,200.23,200.35,200.1,200.33,9263.0
2019-10-14 15:50:00,200.35,200.6,200.29,200.53,11118.0,200.35,200.6,200.29,200.53,11118.0
2019-10-14 15:55:00,200.52,200.55,200.14,200.42,18187.0,200.52,200.55,200.14,200.42,18187.0
2019-10-15 09:30:00,201.3,201.99,201.3,201.59,9061.0,201.3,201.99,201.3,201.59,9061.0
2019-10-15 09:35:00,201.59,202.51,201.44,201.45,4540.0,201.59,202.51,201.44,201.45,4540.0
2019-10-15 09:40:00,201.73,202.43,201.73,202.42,2140.0,201.73,202.43,201.73,202.42,2140.0
2019-10-15 09:45:00,202.33,202.73,202.33,202.73,1590.0,202.33,202.73,202.33,202.73,1590.0
2019-10-15 09:50:00,202.4,203.14,202.4,203.14,3651.0,202.4,203.14,202.4,203.14,3651.0
2019-10-15 09:55:00,202.95,203.53,202.75,203.36,16600.0,202.95,203.53,202.75,203.36,16600.0
2019-10-15 10:00:00,203.45,204.66,203.45,204.62,19787.0,203.45,204.66,203.45,204.62,19787.0
2019-10-15 10:05:00,204.51,204.73,203.4,203.4,6854.0,204.51,204.73,203.4,203.4,6854.0
2019-10-15 10:10:00,203.56,204.01,203.56,203.99,707.0,203.56,204.01,203.56,203.99,707.0
2019-10-15 10:15:00,204.08,204.23,203.94,204.01,2630.0,204.08,204.23,203.94,204.01,2630.0
2019-10-15 10:20:00,203.97,204.52,203.9,204.4,4559.0,203.97,204.52,203.9,204.4,4559.0
2019-10-15 10:25:00,204.53,204.53,204.05,204.05,2704.0,204.53,204.53,204.05,204.05,2704.0
2019-10-15 10:30:00,203.94,203.94,203.57,203.74,1000.0,203.94,203.94,203.57,203.74,1000.0
2019-10-15 10:35:00,203.82,203.82,202.88,203.06,9197.0,203.82,203.82,202.88,203.06,9197.0
2019-10-15 10:40:00,203.28,204.09,203.06,203.81,6211.0,203.28,204.09,203.06,203.81,6211.0
2019-10-15 10:45:00,203.7,203.74,203.32,203.48,14422.0,203.7,203.74,203.32,203.48,14422.0
2019-10-15 10:50:00,203.45,203.7,203.05,203.18,6036.0,203.45,203.7,203.05,203.18,6036.0
2019-10-15 10:55:00,203.19,203.3,203.02,203.14,2727.0,203.19,203.3,203.02,203.14,2727.0
2019-10-15 11:00:00,203.1,203.13,202.79,202.94,9311.0,203.1,203.13,202.79,202.94,9311.0
2019-10-15 11:05:00,202.99,203.18,202.98,202.98,1526.0,202.99,203.18,202.98,202.98,1526.0
2019-10-15 11:10:00,202.81,202.91,202.43,202.6,5200.0,202.81,202.91,202.43,202.6,5200.0
2019-10-15 11:15:00,202.7,203.26,202.61,203.23,6746.0,202.7,203.26,202.61,203.23,6746.0
2019-10-15 11:20:00,203.19,203.19,202.94,203.0,1423.0,203.19,203.19,202.94,203.0,1423.0
2019-10-15 11:25:00,203.02,203.1,202.91,202.97,8101.0,203.02,203.1,202.91,202.97,8101.0
2019-10-15 11:30:00,202.92,203.07,202.9,202.99,2323.0,202.92,203.07,202.9,202.99,2323.0
2019-10-15 11:35:00,202.85,203.05,202.83,202.95,5525.0,202.85,203.05,202.83,202.95,5525.0
2019-10-15 11:40:00,202.9,203.08,202.84,203.07,3278.0,202.9,203.08,202.84,203.07,3278.0
2019-10-15 11:45:00,203.17,203.35,203.08,203.35,1000.0,203.17,203.35,203.08,203.35,1000.0
2019-10-15 11:50:00,203.27,203.54,203.26,203.54,1838.0,203.27,203.54,203.26,203.54,1838.0
2019-10-15 11:55:00,203.49,203.49,203.02,203.11,4254.0,203.49,203.49,203.02,203.11,4254.0
2019-10-15 12:00:00,203.0,203.29,202.95,203.21,4110.0,203.0,203.29,202.95,203.21,4110.0
2019-10-15 12:05:00,203.22,203.24,203.07,203.09,2460.0,203.22,203.24,203.07,203.09,2460.0
2019-10-15 12:10:00,203.03,203.15,202.85,202.85,1045.0,203.03,203.15,202.85,202.85,1045.0
2019-10-15 12:15:00,202.96,203.11,202.91,202.91,6346.0,202.96,203.11,202.91,202.91,6346.0
2019-10-15 12:20:00,202.82,202.83,202.45,202.53,2016.0,202.82,202.83,202.45,202.53,2016.0
2019-10-15 12:25:00,202.59,202.67,202.59,202.67,1500.0,202.59,202.67,202.59,202.67,1500.0
2019-10-15 12:30:00,202.75,203.15,202.75,203.1,1200.0,202.75,203.15,202.75,203.1,1200.0
2019-10-15 12:35:00,203.15,203.21,203.05,203.21,2827.0,203.15,203.21,203.05,203.21,2827.0
2019-10-15 12:40:00,203.24,203.32,203.19,203.24,5310.0,203.24,203.32,203.19,203.24,5310.0
2019-10-15 12:45:00,203.18,203.26,202.68,202.8,3338.0,203.18,203.26,202.68,202.8,3338.0
2019-10-15 12:50:00,202.87,203.03,202.82,203.02,2959.0,202.87,203.03,202.82,203.02,2959.0
2019-10-15 12:55:00,203.1,203.23,202.96,203.06,3162.0,203.1,203.23,202.96,203.06,3162.0
2019-10-15 13:00:00,203.04,203.08,202.85,202.95,3400.0,203.04,203.08,202.85,202.95,3400.0
2019-10-15 13:05:00,202.88,203.13,202.88,203.09,2300.0,202.88,203.13,202.88,203.09,2300.0
2019-10-15 13:10:00,203.14,203.21,203.0,203.0,2095.0,203.14,203.21,203.0,203.0,2095.0
2019-10-15 13:15:00,203.06,203.06,202.94,203.0,6076.0,203.06,203.06,202.94,203.0,6076.0
2019-10-15 13:20:00,203.0,203.15,202.93,202.96,8731.0,203.0,203.15,202.93,202.96,8731.0
2019-10-15 13:25:00,203.01,203.15,203.0,203.0,1300.0,203.01,203.15,203.0,203.0,1300.0
2019-10-15 13:30:00,203.07,203.19,203.0,203.05,1658.0,203.07,203.19,203.0,203.05,1658.0
2019-10-15 13:35:00,203.18,203.57,203.03,203.56,2763.0,203.18,203.57,203.03,203.56,2763.0
2019-10-15 13:40:00,203.62,203.7,203.33,203.33,2152.0,203.62,203.7,203.33,203.33,2152.0
2019-10-15 13:45:00,203.38,203.46,203.38,203.46,1000.0,203.38,203.46,203.38,203.46,1000.0
2019-10-15 13:50:00,203.5,203.5,203.37,203.39,6797.0,203.5,203.5,203.37,203.39,6797.0
2019-10-15 13:55:00,203.31,203.31,203.15,203.26,1328.0,203.31,203.31,203.15,203.26,1328.0
2019-10-15 14:00:00,203.34,203.43,203.3,203.3,2525.0,203.34,203.43,203.3,203.3,2525.0
2019-10-15 14:05:00,203.33,203.46,203.18,203.46,1200.0,203.33,203.46,203.18,203.46,1200.0
2019-10-15 14:10:00,203.47,203.49,203.22,203.23,1625.0,203.47,203.49,203.22,203.23,1625.0
2019-10-15 14:15:00,203.25,203.44,203.25,203.29,1445.0,203.25,203.44,203.25,203.29,1445.0
2019-10-15 14:20:00,203.35,203.43,203.31,203.42,1000.0,203.35,203.43,203.31,203.42,1000.0
2019-10-15 14:25:00,203.43,203.47,203.27,203.41,2250.0,203.43,203.47,203.27,203.41,2250.0
2019-10-15 14:30:00,203.41,203.41,203.29,203.29,1700.0,203.41,203.41,203.29,203.29,1700.0
2019-10-15 14:35:00,203.34,203.49,203.18,203.19,6720.0,203.34,203.49,203.18,203.19,6720.0
2019-10-15 14:40:00,203.2,203.25,203.15,203.15,1798.0,203.2,203.25,203.15,203.15,1798.0
2019-10-15 14:45:00,203.17,203.5,203.01,203.42,7510.0,203.17,203.5,203.01,203.42,7510.0
2019-10-15 14:50:00,203.43,203.43,203.24,203.28,2200.0,203.43,203.43,203.24,203.28,2200.0
2019-10-15 14:55:00,203.36,203.43,203.19,203.32,2300.0,203.36,203.43,203.19,203.32,2300.0
2019-10-15 15:00:00,203.22,203.27,203.09,203.26,7472.0,203.22,203.27,203.09,203.26,7472.0
2019-10-15 15:05:00,203.26,203.27,203.13,203.13,2716.0,203.26,203.27,203.13,203.13,2716.0
2019-10-15 15:10:00,203.18,203.24,203.12,203.22,5465.0,203.18,203.24,203.12,203.22,5465.0
2019-10-15 15:15:00,203.23,203.26,203.11,203.19,3165.0,203.23,203.26,203.11,203.19,3165.0
2019-10-15 15:20:00,203.16,203.5,203.12,203.32,34296.0,203.16,203.5,203.12,203.32,34296.0
2019-10-15 15:25:00,203.37,203.5,203.28,203.31,3772.0,203.37,203.5,203.28,203.31,3772.0
2019-10-15 15:30:00,203.26,203.49,203.26,203.35,5771.0,203.26,203.49,203.26,203.35,5771.0
2019-10-15 15:35:00,203.3,203.3,203.09,203.14,6999.0,203.3,203.3,203.09,203.14,6999.0
2019-10-15 15:40:00,203.17,203.17,202.82,202.82,11628.0,203.17,203.17,202.82,202.82,11628.0
2019-10-15 15:45:00,202.79,202.82,202.65,202.8,8306.0,202.79,202.82,202.65,202.8,8306.0
2019-10-15 15:50:00,202.8,202.87,202.4,202.41,14677.0,202.8,202.87,202.4,202.41,14677.0
2019-10-15 15:55:00,202.44,202.81,202.42,202.81,33049.0,202.44,202.81,202.42,202.81,33049.0
2019-10-16 09:30:00,202.54,203.6,201.96,202.52,6812.0,202.54,203.6,201.96,202.52,6812.0
2019-10-16 09:35:00,202.07,202.42,201.9,202.22,11502.0,202.07,202.42,201.9,202.22,11502.0
2019-10-16 09:40:00,202.24,202.65,202.0,202.53,6956.0,202.24,202.65,202.0,202.53,6956.0
2019-10-16 09:45:00,202.63,202.92,202.48,202.56,3200.0,202.63,202.92,202.48,202.56,3200.0
2019-10-16 09:50:00,202.46,202.87,202.3,202.6,5876.0,202.46,202.87,202.3,202.6,5876.0
2019-10-16 09:55:00,202.6,202.85,202.2,202.41,4468.0,202.6,202.85,202.2,202.41,4468.0
2019-10-16 10:00:00,202.42,202.72,202.21,202.54,4777.0,202.42,202.72,202.21,202.54,4777.0
2019-10-16 10:05:00,202.63,202.7,202.44,202.48,4911.0,202.63,202.7,202.44,202.48,4911.0
2019-10-16 10:10:00,202.65,203.04,202.65,202.87,1600.0,202.65,203.04,202.65,202.87,1600.0
2019-10-16 10:15:00,202.84,203.38,202.84,203.38,1000.0,202.84,203.38,202.84,203.38,1000.0
2019-10-16 10:20:00,203.43,203.61,203.12,203.37,2300.0,203.43,203.61,203.12,203.37,2300.0
2019-10-16 10:25:00,203.33,203.5,203.16,203.37,6352.0,203.33,203.5,203.16,203.37,6352.0
2019-10-16 10:30:00,203.55,203.56,203.31,203.39,2400.0,203.55,203.56,203.31,203.39,2400.0
2019-10-16 10:35:00,203.39,203.61,203.35,203.61,4500.0,203.39,203.61,203.35,203.61,4500.0
2019-10-16 10:40:00,203.62,203.63,203.44,203.6,4900.0,203.62,203.63,203.44,203.6,4900.0
2019-10-16 10:45:00,203.64,203.8,203.46,203.77,3900.0,203.64,203.8,203.46,203.77,3900.0
2019-10-16 10:50:00,203.93,204.28,203.93,204.19,2000.0,203.93,204.28,203.93,204.19,2000.0
2019-10-16 10:55:00,204.11,204.11,203.6,203.61,1713.0,204.11,204.11,203.6,203.61,1713.0
2019-10-16 11:00:00,203.81,204.03,203.81,204.03,878.0,203.81,204.03,203.81,204.03,878.0
2019-10-16 11:05:00,203.98,203.98,203.85,203.94,300.0,203.98,203.98,203.85,203.94,300.0
2019-10-16 11:10:00,203.94,204.07,203.73,203.74,2928.0,203.94,204.07,203.73,203.74,2928.0
2019-10-16 11:15:00,203.61,203.66,203.6,203.6,300.0,203.61,203.66,203.6,203.6,300.0
2019-10-16 11:20:00,203.58,203.86,203.58,203.85,2900.0,203.58,203.86,203.58,203.85,2900.0
2019-10-16 11:25:00,203.81,204.02,203.8,203.95,1900.0,203.81,204.02,203.8,203.95,1900.0
2019-10-16 11:30:00,203.97,204.08,203.78,203.88,1992.0,203.97,204.08,203.78,203.88,1992.0
2019-10-16 11:35:00,203.96,204.04,203.96,203.98,800.0,203.96,204.04,203.96,203.98,800.0
2019-10-16 11:40:00,204.03,204.03,203.87,203.91,3124.0,204.03,204.03,203.87,203.91,3124.0
2019-10-16 11:45:00,203.97,204.18,203.97,204.15,3406.0,203.97,204.18,203.97,204.15,3406.0
2019-10-16 11:50:00,204.15,204.45,204.07,204.45,4700.0,204.15,204.45,204.07,204.45,4700.0
2019-10-16 11:55:00,204.36,204.36,204.24,204.31,1200.0,204.36,204.36,204.24,204.31,1200.0
2019-10-16 12:00:00,204.36,204.62,204.35,204.62,3278.0,204.36,204.62,204.35,204.62,3278.0
2019-10-16 12:05:00,204.61,204.64,204.44,204.44,2200.0,204.61,204.64,204.44,204.44,2200.0
2019-10-16 12:10:00,204.34,204.45,204.31,204.45,900.0,204.34,204.45,204.31,204.45,900.0
2019-10-16 12:15:00,204.46,204.46,204.38,204.45,2542.0,204.46,204.46,204.38,204.45,2542.0
2019-10-16 12:20:00,204.46,204.49,204.23,204.24,2089.0,204.46,204.49,204.23,204.24,2089.0
2019-10-16 12:25:00,204.22,204.32,204.19,204.27,1395.0,204.22,204.32,204.19,204.27,1395.0
2019-10-16 12:30:00,204.32,204.45,204.22,204.23,4150.0,204.32,204.45,204.22,204.23,4150.0
2019-10-16 12:35:00,204.37,204.37,203.94,203.95,2500.0,204.37,204.37,203.94,203.95,2500.0
2019-10-16 12:40:00,204.0,204.13,203.88,203.97,2946.0,204.0,204.13,203.88,203.97,2946.0
2019-10-16 12:45:00,204.02,204.02,203.76,203.87,4225.0,204.02,204.02,203.76,203.87,4225.0
2019-10-16 12:50:00,203.92,204.06,203.91,204.0,3542.0,203.92,204.06,203.91,204.0,3542.0
2019-10-16 12:55:00,204.01,204.09,203.9,203.98,3721.0,204.01,204.09,203.9,203.98,3721.0
2019-10-16 13:00:00,204.03,204.1,203.99,204.09,6861.0,204.03,204.1,203.99,204.09,6861.0
2019-10-16 13:05:00,204.09,204.15,203.85,203.9,3615.0,204.09,204.15,203.85,203.9,3615.0
2019-10-16 13:10:00,203.9,203.9,203.83,203.83,1200.0,203.9,203.9,203.83,203.83,1200.0
2019-10-16 13:15:00,203.88,203.9,203.82,203.9,1214.0,203.88,203.9,203.82,203.9,1214.0
2019-10-16 13:20:00,203.81,203.81,203.61,203.68,2298.0,203.81,203.81,203.61,203.68,2298.0
2019-10-16 13:25:00,203.69,203.69,203.61,203.63,900.0,203.69,203.69,203.61,203.63,900.0
2019-10-16 13:30:00,203.63,204.15,203.63,204.03,3616.0,203.63,204.15,203.63,204.03,3616.0
2019-10-16 13:35:00,203.97,204.3,203.97,204.25,4139.0,203.97,204.3,203.97,204.25,4139.0
2019-10-16 13:40:00,204.26,204.32,204.04,204.23,2822.0,204.26,204.32,204.04,204.23,2822.0
2019-10-16 13:45:00,204.23,204.25,204.15,204.23,1400.0,204.23,204.25,204.15,204.23,1400.0
2019-10-16 13:50:00,204.25,204.37,204.22,204.31,2035.0,204.25,204.37,204.22,204.31,2035.0
2019-10-16 13:55:00,204.27,204.55,204.14,204.31,3201.0,204.27,204.55,204.14,204.31,3201.0
2019-10-16 14:00:00,204.28,204.36,204.17,204.24,3400.0,204.28,204.36,204.17,204.24,3400.0
2019-10-16 14:05:00,204.33,204.46,204.27,204.35,3500.0,204.33,204.46,204.27,204.35,3500.0
2019-10-16 14:10:00,204.38,204.45,204.33,204.35,1606.0,204.38,204.45,204.33,204.35,1606.0
2019-10-16 14:15:00,204.32,204.49,204.29,204.48,2451.0,204.32,204.49,204.29,204.48,2451.0
2019-10-16 14:20:00,204.47,204.85,204.47,204.78,3158.0,204.47,204.85,204.47,204.78,3158.0
2019-10-16 14:25:00,204.86,205.06,204.8,204.96,6351.0,204.86,205.06,204.8,204.96,6351.0
2019-10-16 14:30:00,204.98,205.46,204.97,205.42,4614.0,204.98,205.46,204.97,205.42,4614.0
2019-10-16 14:35:00,205.42,205.7,205.35,205.7,10699.0,205.42,205.7,205.35,205.7,10699.0
2019-10-16 14:40:00,205.63,205.77,205.59,205.72,8129.0,205.63,205.77,205.59,205.72,8129.0
2019-10-16 14:45:00,205.78,205.83,205.66,205.7,4900.0,205.78,205.83,205.66,205.7,4900.0
2019-10-16 14:50:00,205.73,205.73,204.75,204.82,56067.0,205.73,205.73,204.75,204.82,56067.0
2019-10-16 14:55:00,204.84,205.04,204.58,204.92,44519.0,204.84,205.04,204.58,204.92,44519.0
2019-10-16 15:00:00,204.85,204.9,204.69,204.75,3501.0,204.85,204.9,204.69,204.75,3501.0
2019-10-16 15:05:00,204.74,205.06,204.74,205.04,10967.0,204.74,205.06,204.74,205.04,10967.0
2019-10-16 15:10:00,205.01,205.12,204.94,205.12,5897.0,205.01,205.12,204.94,205.12,5897.0
2019-10-16 15:15:00,205.15,205.39,205.07,205.32,4900.0,205.15,205.39,205.07,205.32,4900.0
2019-10-16 15:20:00,205.34,205.59,205.34,205.47,8598.0,205.34,205.59,205.34,205.47,8598.0
2019-10-16 15:25:00,205.46,205.46,205.17,205.23,11952.0,205.46,205.46,205.17,205.23,11952.0
2019-10-16 15:30:00,205.27,205.43,204.92,204.98,13590.0,205.27,205.43,204.92,204.98,13590.0
2019-10-16 15:35:00,204.98,205.27,204.77,205.02,10597.0,204.98,205.27,204.77,205.02,10597.0
2019-10-16 15:40:00,205.02,205.22,204.98,205.17,25416.0,205.02,205.22,204.98,205.17,25416.0
2019-10-16 15:45:00,205.17,205.48,205.08,205.39,18137.0,205.17,205.48,205.08,205.39,18137.0
2019-10-16 15:50:00,205.41,205.63,205.38,205.54,22522.0,205.41,205.63,205.38,205.54,22522.0
2019-10-16 15:55:00,205.55,205.75,205.43,205.43,47690.0,205.55,205.75,205.43,205.43,47690.0
2019-10-17 09:30:00,205.3,206.86,205.15,205.51,7520.0,205.3,206.86,205.15,205.51,7520.0
2019-10-17 09:35:00,205.64,206.62,205.11,206.46,4204.0,205.64,206.62,205.11,206.46,4204.0
2019-10-17 09:40:00,206.4,206.69,206.0,206.38,1691.0,206.4,206.69,206.0,206.38,1691.0
2019-10-17 09:45:00,206.5,207.13,206.26,207.13,10927.0,206.5,207.13,206.26,207.13,10927.0
2019-10-17 09:50:00,206.96,207.48,206.5,206.56,6678.0,206.96,207.48,206.5,206.56,6678.0
2019-10-17 09:55:00,206.33,206.68,206.16,206.21,1900.0,206.33,206.68,206.16,206.21,1900.0
2019-10-17 10:00:00,206.44,206.44,205.64,205.77,6845.0,206.44,206.44,205.64,205.77,6845.0
2019-10-17 10:05:00,205.8,206.58,205.79,206.43,4500.0,205.8,206.58,205.79,206.43,4500.0
2019-10-17 10:10:00,206.37,206.77,206.36,206.65,3900.0,206.37,206.77,206.36,206.65,3900.0
2019-10-17 10:15:00,206.5,206.71,206.35,206.63,3806.0,206.5,206.71,206.35,206.63,3806.0
2019-10-17 10:20:00,206.62,206.77,206.24,206.26,6810.0,206.62,206.77,206.24,206.26,6810.0
2019-10-17 10:25:00,206.26,206.46,206.21,206.34,5450.0,206.26,206.46,206.21,206.34,5450.0
2019-10-17 10:30:00,206.33,206.33,205.91,206.06,1300.0,206.33,206.33,205.91,206.06,1300.0
2019-10-17 10:35:00,205.93,206.12,205.81,205.81,42874.0,205.93,206.12,205.81,205.81,42874.0
2019-10-17 10:40:00,205.77,205.86,205.33,205.86,8199.0,205.77,205.86,205.33,205.86,8199.0
2019-10-17 10:45:00,205.91,205.95,205.46,205.47,9900.0,205.91,205.95,205.46,205.47,9900.0
2019-10-17 10:50:00,205.44,205.69,205.43,205.68,1800.0,205.44,205.69,205.43,205.68,1800.0
2019-10-17 10:55:00,205.63,205.75,205.63,205.74,17000.0,205.63,205.75,205.63,205.74,17000.0
2019-10-17 11:00:00,205.71,205.85,205.24,205.35,15445.0,205.71,205.85,205.24,205.35,15445.0
2019-10-17 11:05:00,205.27,205.72,205.23,205.43,9837.0,205.27,205.72,205.23,205.43,9837.0
2019-10-17 11:10:00,205.34,205.34,205.03,205.03,2771.0,205.34,205.34,205.03,205.03,2771.0
2019-10-17 11:15:00,205.08,205.26,205.04,205.14,50339.0,205.08,205.26,205.04,205.14,50339.0
2019-10-17 11:20:00,205.05,205.05,204.61,204.96,12736.0,205.05,205.05,204.61,204.96,12736.0
2019-10-17 11:25:00,205.01,205.39,205.0,205.34,5241.0,205.01,205.39,205.0,205.34,5241.0
2019-10-17 11:30:00,205.34,205.34,205.19,205.26,2455.0,205.34,205.34,205.19,205.26,2455.0
2019-10-17 11:35:00,205.37,205.79,205.37,205.52,4325.0,205.37,205.79,205.37,205.52,4325.0
2019-10-17 11:40:00,205.56,205.65,205.33,205.33,7157.0,205.56,205.65,205.33,205.33,7157.0
2019-10-17 11:45:00,205.39,205.39,204.69,204.69,2295.0,205.39,205.39,204.69,204.69,2295.0
2019-10-17 11:50:00,204.77,204.92,204.75,204.83,3450.0,204.77,204.92,204.75,204.83,3450.0
2019-10-17 11:55:00,204.79,205.18,204.79,205.05,2130.0,204.79,205.18,204.79,205.05,2130.0
2019-10-17 12:00:00,205.21,205.23,204.29,204.38,3821.0,205.21,205.23,204.29,204.38,3821.0
2019-10-17 12:05:00,204.4,204.61,204.39,204.4,10834.0,204.4,204.61,204.39,204.4,10834.0
2019-10-17 12:10:00,204.32,204.39,204.04,204.06,4501.0,204.32,204.39,204.04,204.06,4501.0
2019-10-17 12:15:00,204.0,204.0,203.7,203.88,1952.0,204.0,204.0,203.7,203.88,1952.0
2019-10-17 12:20:00,203.94,204.11,203.94,204.11,1000.0,203.94,204.11,203.94,204.11,1000.0
2019-10-17 12:25:00,204.17,204.23,204.1,204.1,1516.0,204.17,204.23,204.1,204.1,1516.0
2019-10-17 12:30:00,204.06,204.11,203.95,204.11,2548.0,204.06,204.11,203.95,204.11,2548.0
2019-10-17 12:35:00,204.04,204.04,203.85,203.85,2448.0,204.04,204.04,203.85,203.85,2448.0
2019-10-17 12:40:00,203.85,203.97,203.75,203.96,4710.0,203.85,203.97,203.75,203.96,4710.0
2019-10-17 12:45:00,203.97,204.02,203.78,203.78,2000.0,203.97,204.02,203.78,203.78,2000.0
2019-10-17 12:50:00,203.82,203.85,203.62,203.85,3710.0,203.82,203.85,203.62,203.85,3710.0
2019-10-17 12:55:00,203.8,203.83,203.68,203.8,2100.0,203.8,203.83,203.68,203.8,2100.0
2019-10-17 13:00:00,203.79,203.88,203.75,203.84,2327.0,203.79,203.88,203.75,203.84,2327.0
2019-10-17 13:05:00,203.87,203.89,203.75,203.78,3825.0,203.87,203.89,203.75,203.78,3825.0
2019-10-17 13:10:00,203.8,203.84,203.69,203.69,3811.0,203.8,203.84,203.69,203.69,3811.0
2019-10-17 13:15:00,203.71,203.71,203.28,203.36,5490.0,203.71,203.71,203.28,203.36,5490.0
2019-10-17 13:20:00,203.33,203.5,203.32,203.42,3424.0,203.33,203.5,203.32,203.42,3424.0
2019-10-17 13:25:00,203.37,203.39,203.15,203.24,2253.0,203.37,203.39,203.15,203.24,2253.0
2019-10-17 13:30:00,203.31,203.44,203.22,203.27,3500.0,203.31,203.44,203.22,203.27,3500.0
2019-10-17 13:35:00,203.3,203.41,203.27,203.27,1900.0,203.3,203.41,203.27,203.27,1900.0
2019-10-17 13:40:00,203.24,203.35,203.15,203.35,3053.0,203.24,203.35,203.15,203.35,3053.0
2019-10-17 13:45:00,203.31,203.39,203.2,203.39,2726.0,203.31,203.39,203.2,203.39,2726.0
2019-10-17 13:50:00,203.38,203.66,203.38,203.46,3296.0,203.38,203.66,203.38,203.46,3296.0
2019-10-17 13:55:00,203.4,203.4,203.25,203.3,5913.0,203.4,203.4,203.25,203.3,5913.0
2019-10-17 14:00:00,203.26,203.26,202.9,202.99,2983.0,203.26,203.26,202.9,202.99,2983.0
2019-10-17 14:05:00,203.01,203.05,202.91,202.91,6100.0,203.01,203.05,202.91,202.91,6100.0
2019-10-17 14:10:00,202.92,202.92,202.52,202.59,8806.0,202.92,202.92,202.52,202.59,8806.0
2019-10-17 14:15:00,202.55,202.66,202.43,202.45,7827.0,202.55,202.66,202.43,202.45,7827.0
2019-10-17 14:20:00,202.42,202.42,202.12,202.15,4183.0,202.42,202.42,202.12,202.15,4183.0
2019-10-17 14:25:00,202.12,202.15,201.83,201.85,3398.0,202.12,202.15,201.83,201.85,3398.0
2019-10-17 14:30:00,201.85,201.94,201.81,201.86,5256.0,201.85,201.94,201.81,201.86,5256.0
2019-10-17 14:35:00,201.87,202.36,201.86,202.36,11985.0,201.87,202.36,201.86,202.36,11985.0
2019-10-17 14:40:00,202.37,202.37,202.07,202.32,10355.0,202.37,202.37,202.07,202.32,10355.0
2019-10-17 14:45:00,202.34,202.37,202.2,202.28,4392.0,202.34,202.37,202.2,202.28,4392.0
2019-10-17 14:50:00,202.31,202.4,202.1,202.33,4230.0,202.31,202.4,202.1,202.33,4230.0
2019-10-17 14:55:00,202.3,202.48,202.09,202.45,5790.0,202.3,202.48,202.09,202.45,5790.0
2019-10-17 15:00:00,202.45,202.75,202.41,202.68,8262.0,202.45,202.75,202.41,202.68,8262.0
2019-10-17 15:05:00,202.68,202.77,202.62,202.63,4811.0,202.68,202.77,202.62,202.63,4811.0
2019-10-17 15:10:00,202.59,202.69,202.48,202.68,6412.0,202.59,202.69,202.48,202.68,6412.0
2019-10-17 15:15:00,202.75,202.75,202.43,202.49,9037.0,202.75,202.75,202.43,202.49,9037.0
2019-10-17 15:20:00,202.56,202.56,202.1,202.15,17849.0,202.56,202.56,202.1,202.15,17849.0
2019-10-17 15:25:00,202.14,202.46,202.14,202.46,7833.0,202.14,202.46,202.14,202.46,7833.0
2019-10-17 15:30:00,202.44,202.54,202.4,202.44,10531.0,202.44,202.54,202.4,202.44,10531.0
2019-10-17 15:35:00,202.51,202.53,202.3,202.3,6622.0,202.51,202.53,202.3,202.3,6622.0
2019-10-17 15:40:00,202.3,202.71,202.3,202.64,13686.0,202.3,202.71,202.3,202.64,13686.0
2019-10-17 15:45:00,202.64,202.71,202.4,202.49,15399.0,202.64,202.71,202.4,202.49,15399.0
2019-10-17 15:50:00,202.48,202.53,202.2,202.26,23938.0,202.48,202.53,202.2,202.26,23938.0
2019-10-17 15:55:00,202.22,202.54,202.0,202.54,47602.0,202.22,202.54,202.0,202.54,47602.0
2019-10-18 09:30:00,200.91,202.79,200.2,201.25,18157.0,200.91,202.79,200.2,201.25,18157.0
2019-10-18 09:35:00,200.93,201.85,200.54,201.24,7233.0,200.93,201.85,200.54,201.24,7233.0
2019-10-18 09:40:00,201.76,202.76,201.65,201.87,7150.0,201.76,202.76,201.65,201.87,7150.0
2019-10-18 09:45:00,201.75,202.06,201.67,201.9,5400.0,201.75,202.06,201.67,201.9,5400.0
2019-10-18 09:50:00,201.65,202.32,201.64,202.13,2300.0,201.65,202.32,201.64,202.13,2300.0
2019-10-18 09:55:00,202.03,202.55,201.8,202.38,9350.0,202.03,202.55,201.8,202.38,9350.0
2019-10-18 10:00:00,202.7,202.7,201.89,202.1,9500.0,202.7,202.7,201.89,202.1,9500.0
2019-10-18 10:05:00,201.96,202.35,201.9,202.16,2975.0,201.96,202.35,201.9,202.16,2975.0
2019-10-18 10:10:00,202.12,202.34,201.92,202.13,2067.0,202.12,202.34,201.92,202.13,2067.0
2019-10-18 10:15:00,202.11,202.56,201.94,202.5,3580.0,202.11,202.56,201.94,202.5,3580.0
2019-10-18 10:20:00,202.27,202.49,201.99,201.99,9468.0,202.27,202.49,201.99,201.99,9468.0
2019-10-18 10:25:00,202.06,202.17,201.91,201.94,8109.0,202.06,202.17,201.91,201.94,8109.0
2019-10-18 10:30:00,201.94,202.0,201.4,201.89,5312.0,201.94,202.0,201.4,201.89,5312.0
2019-10-18 10:35:00,201.97,202.11,201.7,202.01,11615.0,201.97,202.11,201.7,202.01,11615.0
2019-10-18 10:40:00,201.72,202.17,201.69,202.17,3800.0,201.72,202.17,201.69,202.17,3800.0
2019-10-18 10:45:00,202.18,202.69,202.06,202.69,2590.0,202.18,202.69,202.06,202.69,2590.0
2019-10-18 10:50:00,202.67,203.2,202.35,203.1,4310.0,202.67,203.2,202.35,203.1,4310.0
2019-10-18 10:55:00,203.0,203.0,202.32,202.55,2501.0,203.0,203.0,202.32,202.55,2501.0
2019-10-18 11:00:00,202.65,202.87,202.47,202.65,4900.0,202.65,202.87,202.47,202.65,4900.0
2019-10-18 11:05:00,202.67,202.72,202.45,202.59,1350.0,202.67,202.72,202.45,202.59,1350.0
2019-10-18 11:10:00,202.59,202.76,202.58,202.76,1800.0,202.59,202.76,202.58,202.76,1800.0
2019-10-18 11:15:00,202.96,203.35,202.96,203.28,4897.0,202.96,203.35,202.96,203.28,4897.0
2019-10-18 11:20:00,203.21,203.21,202.75,202.83,4300.0,203.21,203.21,202.75,202.83,4300.0
2019-10-18 11:25:00,202.7,202.82,202.7,202.76,1400.0,202.7,202.82,202.7,202.76,1400.0
2019-10-18 11:30:00,202.73,202.88,202.55,202.66,4600.0,202.73,202.88,202.55,202.66,4600.0
2019-10-18 11:35:00,202.65,202.83,202.59,202.61,1798.0,202.65,202.83,202.59,202.61,1798.0
2019-10-18 11:40:00,202.67,202.73,202.45,202.58,5200.0,202.67,202.73,202.45,202.58,5200.0
2019-10-18 11:45:00,202.4,202.41,202.37,202.37,1518.0,202.4,202.41,202.37,202.37,1518.0
2019-10-18 11:50:00,202.34,202.47,202.21,202.23,5039.0,202.34,202.47,202.21,202.23,5039.0
2019-10-18 11:55:00,202.3,202.32,202.06,202.14,1416.0,202.3,202.32,202.06,202.14,1416.0
2019-10-18 12:00:00,202.05,202.33,202.05,202.06,3310.0,202.05,202.33,202.05,202.06,3310.0
2019-10-18 12:05:00,202.03,202.11,202.03,202.11,300.0,202.03,202.11,202.03,202.11,300.0
2019-10-18 12:10:00,202.16,202.19,202.07,202.15,1100.0,202.16,202.19,202.07,202.15,1100.0
2019-10-18 12:15:00,202.21,202.24,202.08,202.14,3027.0,202.21,202.24,202.08,202.14,3027.0
2019-10-18 12:20:00,202.19,202.19,201.84,202.0,4359.0,202.19,202.19,201.84,202.0,4359.0
2019-10-18 12:25:00,201.94,201.96,201.69,201.69,1775.0,201.94,201.96,201.69,201.69,1775.0
2019-10-18 12:30:00,201.78,201.79,201.46,201.56,3852.0,201.78,201.79,201.46,201.56,3852.0
2019-10-18 12:35:00,201.61,201.86,201.61,201.8,5990.0,201.61,201.86,201.61,201.8,5990.0
2019-10-18 12:40:00,201.81,202.1,201.73,201.82,4207.0,201.81,202.1,201.73,201.82,4207.0
2019-10-18 12:45:00,201.85,201.85,201.4,201.4,4090.0,201.85,201.85,201.4,201.4,4090.0
2019-10-18 12:50:00,201.49,201.68,201.49,201.62,4737.0,201.49,201.68,201.49,201.62,4737.0
2019-10-18 12:55:00,201.51,201.52,201.29,201.46,2196.0,201.51,201.52,201.29,201.46,2196.0
2019-10-18 13:00:00,201.49,201.69,201.34,201.51,3428.0,201.49,201.69,201.34,201.51,3428.0
2019-10-18 13:05:00,201.42,201.65,201.34,201.59,3402.0,201.42,201.65,201.34,201.59,3402.0
2019-10-18 13:10:00,201.58,201.66,201.54,201.66,1500.0,201.58,201.66,201.54,201.66,1500.0
2019-10-18 13:15:00,201.57,201.82,201.56,201.8,3000.0,201.57,201.82,201.56,201.8,3000.0
2019-10-18 13:20:00,201.8,202.46,201.8,202.42,8756.0,201.8,202.46,201.8,202.42,8756.0
2019-10-18 13:25:00,202.44,202.55,202.33,202.42,5516.0,202.44,202.55,202.33,202.42,5516.0
2019-10-18 13:30:00,202.48,203.14,202.48,202.82,2400.0,202.48,203.14,202.48,202.82,2400.0
2019-10-18 13:35:00,202.81,203.18,202.81,203.18,3261.0,202.81,203.18,202.81,203.18,3261.0
2019-10-18 13:40:00,203.15,203.32,203.09,203.26,3200.0,203.15,203.32,203.09,203.26,3200.0
2019-10-18 13:45:00,203.34,203.51,203.33,203.43,1500.0,203.34,203.51,203.33,203.43,1500.0
2019-10-18 13:50:00,203.6,203.6,203.3,203.5,2117.0,203.6,203.6,203.3,203.5,2117.0
2019-10-18 13:55:00,203.48,203.49,203.4,203.49,1000.0,203.48,203.49,203.4,203.49,1000.0
2019-10-18 14:00:00,203.57,203.6,203.4,203.54,2998.0,203.57,203.6,203.4,203.54,2998.0
2019-10-18 14:05:00,203.6,203.6,203.21,203.21,5321.0,203.6,203.6,203.21,203.21,5321.0
2019-10-18 14:10:00,203.04,203.17,202.93,203.02,2200.0,203.04,203.17,202.93,203.02,2200.0
2019-10-18 14:15:00,203.0,203.09,202.97,203.03,4500.0,203.0,203.09,202.97,203.03,4500.0
2019-10-18 14:20:00,203.02,203.09,202.7,202.72,6057.0,203.02,203.09,202.7,202.72,6057.0
2019-10-18 14:25:00,202.81,203.08,202.81,203.08,2000.0,202.81,203.08,202.81,203.08,2000.0
2019-10-18 14:30:00,203.14,203.15,202.98,202.98,4355.0,203.14,203.15,202.98,202.98,4355.0
2019-10-18 14:35:00,203.03,203.04,202.74,202.75,2224.0,203.03,203.04,202.74,202.75,2224.0
2019-10-18 14:40:00,202.71,202.76,202.55,202.55,2150.0,202.71,202.76,202.55,202.55,2150.0
2019-10-18 14:45:00,202.49,202.51,202.27,202.38,3102.0,202.49,202.51,202.27,202.38,3102.0
2019-10-18 14:50:00,202.35,202.76,202.35,202.65,2900.0,202.35,202.76,202.35,202.65,2900.0
2019-10-18 14:55:00,202.72,202.8,202.6,202.66,2431.0,202.72,202.8,202.6,202.66,2431.0
2019-10-18 15:00:00,202.73,202.89,202.73,202.87,3948.0,202.73,202.89,202.73,202.87,3948.0
2019-10-18 15:05:00,202.87,203.1,202.82,203.05,3617.0,202.87,203.1,202.82,203.05,3617.0
2019-10-18 15:10:00,202.96,203.12,202.87,203.03,4710.0,202.96,203.12,202.87,203.03,4710.0
2019-10-18 15:15:00,202.99,203.23,202.99,203.16,3101.0,202.99,203.23,202.99,203.16,3101.0
2019-10-18 15:20:00,203.12,203.34,203.12,203.16,2719.0,203.12,203.34,203.12,203.16,2719.0
2019-10-18 15:25:00,203.18,203.21,203.1,203.11,2725.0,203.18,203.21,203.1,203.11,2725.0
2019-10-18 15:30:00,203.11,203.14,202.74,202.94,6241.0,203.11,203.14,202.74,202.94,6241.0
2019-10-18 15:35:00,202.9,202.9,202.61,202.76,6929.0,202.9,202.9,202.61,202.76,6929.0
2019-10-18 15:40:00,202.68,202.74,202.57,202.64,7163.0,202.68,202.74,202.57,202.64,7163.0
2019-10-18 15:45:00,202.6,202.64,202.3,202.47,10435.0,202.6,202.64,202.3,202.47,10435.0
2019-10-18 15:50:00,202.48,202.56,202.32,202.51,15713.0,202.48,202.56,202.32,202.51,15713.0
2019-10-18 15:55:00,202.44,202.7,202.32,202.32,31388.0,202.44,202.7,202.32,202.32,31388.0
2019-10-21 09:30:00,203.01,203.01,199.97,200.94,8610.0,203.01,203.01,199.97,200.94,8610.0
2019-10-21 09:35:00,200.94,200.94,199.5,199.5,3266.0,200.94,200.94,199.5,199.5,3266.0
2019-10-21 09:40:00,199.6,199.6,198.83,199.25,2448.0,199.6,199.6,198.83,199.25,2448.0
2019-10-21 09:45:00,199.07,199.73,198.84,199.01,9191.0,199.07,199.73,198.84,199.01,9191.0
2019-10-21 09:50:00,199.18,199.83,199.18,199.77,13784.0,199.18,199.83,199.18,199.77,13784.0
2019-10-21 09:55:00,199.64,199.64,198.0,198.17,16849.0,199.64,199.64,198.0,198.17,16849.0
2019-10-21 10:00:00,198.13,198.4,195.75,195.92,32359.0,198.13,198.4,195.75,195.92,32359.0
2019-10-21 10:05:00,195.8,197.18,195.8,197.03,35883.0,195.8,197.18,195.8,197.03,35883.0
2019-10-21 10:10:00,197.16,197.42,196.99,196.99,7825.0,197.16,197.42,196.99,196.99,7825.0
2019-10-21 10:15:00,197.04,197.46,196.62,197.41,5621.0,197.04,197.46,196.62,197.41,5621.0
2019-10-21 10:20:00,197.28,197.36,196.99,197.35,9042.0,197.28,197.36,196.99,197.35,9042.0
2019-10-21 10:25:00,197.24,198.07,197.18,197.75,11319.0,197.24,198.07,197.18,197.75,11319.0
2019-10-21 10:30:00,197.78,198.07,197.71,197.85,7465.0,197.78,198.07,197.71,197.85,7465.0
2019-10-21 10:35:00,197.89,198.26,197.88,198.19,12592.0,197.89,198.26,197.88,198.19,12592.0
2019-10-21 10:40:00,198.34,198.85,198.22,198.78,12154.0,198.34,198.85,198.22,198.78,12154.0
2019-10-21 10:45:00,198.81,198.81,197.85,197.85,30172.0,198.81,198.81,197.85,197.85,30172.0
2019-10-21 10:50:00,197.93,197.95,197.28,197.4,10353.0,197.93,197.95,197.28,197.4,10353.0
2019-10-21 10:55:00,197.4,197.77,197.06,197.2,22716.0,197.4,197.77,197.06,197.2,22716.0
2019-10-21 11:00:00,197.03,197.07,196.8,197.05,12480.0,197.03,197.07,196.8,197.05,12480.0
2019-10-21 11:05:00,197.04,197.21,196.82,196.95,13088.0,197.04,197.21,196.82,196.95,13088.0
2019-10-21 11:10:00,197.06,197.15,196.81,197.05,4325.0,197.06,197.15,196.81,197.05,4325.0
2019-10-21 11:15:00,197.08,197.32,196.98,197.25,15132.0,197.08,197.32,196.98,197.25,15132.0
2019-10-21 11:20:00,197.27,197.48,197.24,197.26,9121.0,197.27,197.48,197.24,197.26,9121.0
2019-10-21 11:25:00,197.27,197.37,197.23,197.25,7100.0,197.27,197.37,197.23,197.25,7100.0
2019-10-21 11:30:00,197.26,197.63,197.25,197.48,13396.0,197.26,197.63,197.25,197.48,13396.0
2019-10-21 11:35:00,197.48,197.53,196.77,196.77,23975.0,197.48,197.53,196.77,196.77,23975.0
2019-10-21 11:40:00,196.79,196.89,196.45,196.84,7430.0,196.79,196.89,196.45,196.84,7430.0
2019-10-21 11:45:00,196.84,197.0,196.73,196.9,3400.0,196.84,197.0,196.73,196.9,3400.0
2019-10-21 11:50:00,196.9,196.9,196.68,196.72,9015.0,196.9,196.9,196.68,196.72,9015.0
2019-10-21 11:55:00,196.74,196.87,196.69,196.77,3463.0,196.74,196.87,196.69,196.77,3463.0
2019-10-21 12:00:00,196.76,196.77,196.51,196.74,3212.0,196.76,196.77,196.51,196.74,3212.0
2019-10-21 12:05:00,196.74,196.88,196.67,196.68,7074.0,196.74,196.88,196.67,196.68,7074.0
2019-10-21 12:10:00,196.67,196.75,196.59,196.68,4458.0,196.67,196.75,196.59,196.68,4458.0
2019-10-21 12:15:00,196.68,196.68,196.35,196.4,4800.0,196.68,196.68,196.35,196.4,4800.0
2019-10-21 12:20:00,196.31,196.35,196.15,196.17,13222.0,196.31,196.35,196.15,196.17,13222.0
2019-10-21 12:25:00,196.13,196.19,196.0,196.06,6297.0,196.13,196.19,196.0,196.06,6297.0
2019-10-21 12:30:00,196.1,196.16,195.95,195.98,10083.0,196.1,196.16,195.95,195.98,10083.0
2019-10-21 12:35:00,195.93,196.18,195.92,196.03,43574.0,195.93,196.18,195.92,196.03,43574.0
2019-10-21 12:40:00,196.04,196.32,196.01,196.13,7663.0,196.04,196.32,196.01,196.13,7663.0
2019-10-21 12:45:00,196.11,196.16,196.04,196.04,4997.0,196.11,196.16,196.04,196.04,4997.0
2019-10-21 12:50:00,196.02,196.5,195.88,196.26,17654.0,196.02,196.5,195.88,196.26,17654.0
2019-10-21 12:55:00,196.28,196.33,195.99,196.02,3944.0,196.28,196.33,195.99,196.02,3944.0
2019-10-21 13:00:00,195.97,196.31,195.9,196.28,11638.0,195.97,196.31,195.9,196.28,11638.0
2019-10-21 13:05:00,196.23,196.29,195.99,196.01,7842.0,196.23,196.29,195.99,196.01,7842.0
2019-10-21 13:10:00,195.97,195.97,195.38,195.39,20266.0,195.97,195.97,195.38,195.39,20266.0
2019-10-21 13:15:00,195.33,195.33,195.11,195.28,8490.0,195.33,195.33,195.11,195.28,8490.0
2019-10-21 13:20:00,195.24,195.28,195.17,195.22,7604.0,195.24,195.28,195.17,195.22,7604.0
2019-10-21 13:25:00,195.21,195.5,195.13,195.4,7964.0,195.21,195.5,195.13,195.4,7964.0
2019-10-21 13:30:00,195.44,195.64,195.35,195.39,5875.0,195.44,195.64,195.35,195.39,5875.0
2019-10-21 13:35:00,195.42,195.45,194.91,195.03,5648.0,195.42,195.45,194.91,195.03,5648.0
2019-10-21 13:40:00,195.02,195.06,194.84,195.0,7739.0,195.02,195.06,194.84,195.0,7739.0
2019-10-21 13:45:00,194.99,195.04,194.84,194.84,5361.0,194.99,195.04,194.84,194.84,5361.0
2019-10-21 13:50:00,194.89,194.89,194.72,194.78,4173.0,194.89,194.89,194.72,194.78,4173.0
2019-10-21 13:55:00,194.82,195.17,194.8,195.04,9667.0,194.82,195.17,194.8,195.04,9667.0
2019-10-21 14:00:00,195.05,195.57,195.05,195.41,9297.0,195.05,195.57,195.05,195.41,9297.0
2019-10-21 14:05:00,195.41,195.63,195.37,195.61,9954.0,195.41,195.63,195.37,195.61,9954.0
2019-10-21 14:10:00,195.53,195.59,195.42,195.59,7087.0,195.53,195.59,195.42,195.59,7087.0
2019-10-21 14:15:00,195.51,195.63,195.41,195.49,13008.0,195.51,195.63,195.41,195.49,13008.0
2019-10-21 14:20:00,195.52,195.64,195.32,195.43,6942.0,195.52,195.64,195.32,195.43,6942.0
2019-10-21 14:25:00,195.43,195.66,195.39,195.64,13350.0,195.43,195.66,195.39,195.64,13350.0
2019-10-21 14:30:00,195.58,195.7,195.43,195.7,140026.0,195.58,195.7,195.43,195.7,140026.0
2019-10-21 14:35:00,195.74,196.08,195.68,196.0,11369.0,195.74,196.08,195.68,196.0,11369.0
2019-10-21 14:40:00,196.11,196.32,196.0,196.27,7158.0,196.11,196.32,196.0,196.27,7158.0
2019-10-21 14:45:00,196.27,196.27,195.9,196.0,9522.0,196.27,196.27,195.9,196.0,9522.0
2019-10-21 14:50:00,196.05,196.19,195.93,196.06,8544.0,196.05,196.19,195.93,196.06,8544.0
2019-10-21 14:55:00,196.13,196.23,196.07,196.14,5504.0,196.13,196.23,196.07,196.14,5504.0
2019-10-21 15:00:00,196.1,196.15,196.02,196.15,7046.0,196.1,196.15,196.02,196.15,7046.0
2019-10-21 15:05:00,196.1,196.13,196.01,196.06,8787.0,196.1,196.13,196.01,196.06,8787.0
2019-10-21 15:10:00,196.06,196.06,195.77,195.82,14899.0,196.06,196.06,195.77,195.82,14899.0
2019-10-21 15:15:00,195.81,196.03,195.69,195.92,9589.0,195.81,196.03,195.69,195.92,9589.0
2019-10-21 15:20:00,195.87,196.0,195.58,195.68,10692.0,195.87,196.0,195.58,195.68,10692.0
2019-10-21 15:25:00,195.72,195.94,195.72,195.78,10134.0,195.72,195.94,195.72,195.78,10134.0
2019-10-21 15:30:00,195.78,195.93,195.76,195.84,15926.0,195.78,195.93,195.76,195.84,15926.0
2019-10-21 15:35:00,195.86,195.89,195.62,195.72,16039.0,195.86,195.89,195.62,195.72,16039.0
2019-10-21 15:40:00,195.7,195.81,195.56,195.59,17143.0,195.7,195.81,195.56,195.59,17143.0
2019-10-21 15:45:00,195.59,195.62,195.15,195.51,37144.0,195.59,195.62,195.15,195.51,37144.0
2019-10-21 15:50:00,195.53,195.65,195.45,195.63,36278.0,195.53,195.65,195.45,195.63,36278.0
2019-10-21 15:55:00,195.62,195.85,195.4,195.81,71046.0,195.62,195.85,195.4,195.81,71046.0
2019-10-22 09:30:00,196.49,197.13,196.08,196.68,4688.0,196.49,197.13,196.08,196.68,4688.0
2019-10-22 09:35:00,196.69,197.29,195.74,196.0,11420.0,196.69,197.29,195.74,196.0,11420.0
2019-10-22 09:40:00,196.1,196.77,196.09,196.66,3118.0,196.1,196.77,196.09,196.66,3118.0
2019-10-22 09:45:00,196.81,196.81,194.69,195.01,13380.0,196.81,196.81,194.69,195.01,13380.0
2019-10-22 09:50:00,195.2,195.71,195.14,195.53,1811.0,195.2,195.71,195.14,195.53,1811.0
2019-10-22 09:55:00,195.7,196.6,195.69,196.6,4855.0,195.7,196.6,195.69,196.6,4855.0
2019-10-22 10:00:00,196.22,196.38,194.5,194.99,6164.0,196.22,196.38,194.5,194.99,6164.0
2019-10-22 10:05:00,194.96,195.2,194.59,194.64,4206.0,194.96,195.2,194.59,194.64,4206.0
2019-10-22 10:10:00,194.65,195.36,194.22,194.99,27868.0,194.65,195.36,194.22,194.99,27868.0
2019-10-22 10:15:00,195.2,195.69,194.9,195.6,5078.0,195.2,195.69,194.9,195.6,5078.0
2019-10-22 10:20:00,195.5,196.13,195.5,195.84,12468.0,195.5,196.13,195.5,195.84,12468.0
2019-10-22 10:25:00,196.0,196.01,195.75,196.0,1768.0,196.0,196.01,195.75,196.0,1768.0
2019-10-22 10:30:00,196.0,196.01,195.54,195.54,1500.0,196.0,196.01,195.54,195.54,1500.0
2019-10-22 10:35:00,195.32,196.01,195.32,196.01,1800.0,195.32,196.01,195.32,196.01,1800.0
2019-10-22 10:40:00,196.09,196.09,195.71,195.99,5000.0,196.09,196.09,195.71,195.99,5000.0
2019-10-22 10:45:00,195.98,196.13,195.85,195.86,4685.0,195.98,196.13,195.85,195.86,4685.0
2019-10-22 10:50:00,195.9,196.14,195.85,196.02,5737.0,195.9,196.14,195.85,196.02,5737.0
2019-10-22 10:55:00,195.9,195.96,195.55,195.56,2100.0,195.9,195.96,195.55,195.56,2100.0
2019-10-22 11:00:00,195.53,196.01,195.52,196.01,1300.0,195.53,196.01,195.52,196.01,1300.0
2019-10-22 11:05:00,196.02,196.27,195.99,196.16,3375.0,196.02,196.27,195.99,196.16,3375.0
2019-10-22 11:10:00,196.17,196.64,196.16,196.64,3750.0,196.17,196.64,196.16,196.64,3750.0
2019-10-22 11:15:00,196.64,196.86,196.48,196.86,6251.0,196.64,196.86,196.48,196.86,6251.0
2019-10-22 11:20:00,196.89,197.27,196.84,197.05,8243.0,196.89,197.27,196.84,197.05,8243.0
2019-10-22 11:25:00,196.97,197.13,196.97,197.11,1720.0,196.97,197.13,196.97,197.11,1720.0
2019-10-22 11:30:00,197.16,197.67,197.04,197.65,4326.0,197.16,197.67,197.04,197.65,4326.0
2019-10-22 11:35:00,197.63,198.16,197.61,197.68,8570.0,197.63,198.16,197.61,197.68,8570.0
2019-10-22 11:40:00,197.49,197.87,197.49,197.68,3335.0,197.49,197.87,197.49,197.68,3335.0
2019-10-22 11:45:00,197.75,197.76,197.49,197.59,2000.0,197.75,197.76,197.49,197.59,2000.0
2019-10-22 11:50:00,197.59,197.7,197.44,197.55,4200.0,197.59,197.7,197.44,197.55,4200.0
2019-10-22 11:55:00,197.43,197.44,197.0,197.08,4367.0,197.43,197.44,197.0,197.08,4367.0
2019-10-22 12:00:00,197.07,197.13,197.05,197.08,1100.0,197.07,197.13,197.05,197.08,1100.0
2019-10-22 12:05:00,197.09,197.15,197.01,197.01,6316.0,197.09,197.15,197.01,197.01,6316.0
2019-10-22 12:10:00,196.78,197.18,196.78,197.18,2800.0,196.78,197.18,196.78,197.18,2800.0
2019-10-22 12:15:00,197.17,197.17,197.08,197.09,1000.0,197.17,197.17,197.08,197.09,1000.0
2019-10-22 12:20:00,197.09,197.09,196.59,196.74,2500.0,197.09,197.09,196.59,196.74,2500.0
2019-10-22 12:25:00,196.74,196.74,196.28,196.35,3700.0,196.74,196.74,196.28,196.35,3700.0
2019-10-22 12:30:00,196.43,196.43,195.88,195.88,1501.0,196.43,196.43,195.88,195.88,1501.0
2019-10-22 12:35:00,195.94,195.96,195.66,195.76,6639.0,195.94,195.96,195.66,195.76,6639.0
2019-10-22 12:40:00,195.88,195.97,195.61,195.61,1500.0,195.88,195.97,195.61,195.61,1500.0
2019-10-22 12:45:00,195.59,195.64,195.48,195.6,2300.0,195.59,195.64,195.48,195.6,2300.0
2019-10-22 12:50:00,195.59,195.64,195.38,195.48,3600.0,195.59,195.64,195.38,195.48,3600.0
2019-10-22 12:55:00,195.52,195.98,195.52,195.73,10142.0,195.52,195.98,195.52,195.73,10142.0
2019-10-22 13:00:00,195.78,195.83,195.75,195.77,2916.0,195.78,195.83,195.75,195.77,2916.0
2019-10-22 13:05:00,195.82,195.91,195.67,195.87,3845.0,195.82,195.91,195.67,195.87,3845.0
2019-10-22 13:10:00,195.87,195.94,195.54,195.54,6547.0,195.87,195.94,195.54,195.54,6547.0
2019-10-22 13:15:00,195.53,195.53,195.3,195.38,4633.0,195.53,195.53,195.3,195.38,4633.0
2019-10-22 13:20:00,195.38,195.5,195.33,195.5,2000.0,195.38,195.5,195.33,195.5,2000.0
2019-10-22 13:25:00,195.52,195.58,195.31,195.31,2260.0,195.52,195.58,195.31,195.31,2260.0
2019-10-22 13:30:00,195.37,195.65,195.31,195.55,6590.0,195.37,195.65,195.31,195.55,6590.0
2019-10-22 13:35:00,195.55,195.89,195.53,195.83,3400.0,195.55,195.89,195.53,195.83,3400.0
2019-10-22 13:40:00,195.77,195.92,195.64,195.92,3652.0,195.77,195.92,195.64,195.92,3652.0
2019-10-22 13:45:00,195.83,195.83,195.74,195.74,500.0,195.83,195.83,195.74,195.74,500.0
2019-10-22 13:50:00,195.67,195.78,195.55,195.58,10500.0,195.67,195.78,195.55,195.58,10500.0
2019-10-22 13:55:00,195.59,195.72,195.5,195.69,3316.0,195.59,195.72,195.5,195.69,3316.0
2019-10-22 14:00:00,195.7,195.7,195.47,195.52,5909.0,195.7,195.7,195.47,195.52,5909.0
2019-10-22 14:05:00,195.58,195.7,195.58,195.65,4125.0,195.58,195.7,195.58,195.65,4125.0
2019-10-22 14:10:00,195.58,195.86,195.58,195.82,6489.0,195.58,195.86,195.58,195.82,6489.0
2019-10-22 14:15:00,195.82,195.82,195.53,195.53,3754.0,195.82,195.82,195.53,195.53,3754.0
2019-10-22 14:20:00,195.5,195.58,194.89,195.0,5267.0,195.5,195.58,194.89,195.0,5267.0
2019-10-22 14:25:00,195.0,195.01,194.83,194.88,5757.0,195.0,195.01,194.83,194.88,5757.0
2019-10-22 14:30:00,194.99,195.13,194.65,194.76,3772.0,194.99,195.13,194.65,194.76,3772.0
2019-10-22 14:35:00,194.84,194.94,194.7,194.94,1100.0,194.84,194.94,194.7,194.94,1100.0
2019-10-22 14:40:00,194.87,194.93,194.79,194.86,2300.0,194.87,194.93,194.79,194.86,2300.0
2019-10-22 14:45:00,194.8,194.91,194.78,194.84,1788.0,194.8,194.91,194.78,194.84,1788.0
2019-10-22 14:50:00,194.77,194.77,194.5,194.5,9650.0,194.77,194.77,194.5,194.5,9650.0
2019-10-22 14:55:00,194.5,194.56,194.37,194.42,6786.0,194.5,194.56,194.37,194.42,6786.0
2019-10-22 15:00:00,194.48,194.52,194.37,194.37,3618.0,194.48,194.52,194.37,194.37,3618.0
2019-10-22 15:05:00,194.35,194.42,194.26,194.31,6998.0,194.35,194.42,194.26,194.31,6998.0
2019-10-22 15:10:00,194.3,194.34,194.24,194.26,5152.0,194.3,194.34,194.24,194.26,5152.0
2019-10-22 15:15:00,194.28,194.36,194.18,194.33,2515.0,194.28,194.36,194.18,194.33,2515.0
2019-10-22 15:20:00,194.27,194.3,194.17,194.23,3336.0,194.27,194.3,194.17,194.23,3336.0
2019-10-22 15:25:00,194.25,194.42,194.09,194.42,6541.0,194.25,194.42,194.09,194.42,6541.0
2019-10-22 15:30:00,194.39,194.77,194.39,194.77,18020.0,194.39,194.77,194.39,194.77,18020.0
2019-10-22 15:35:00,194.96,195.36,194.78,195.09,38076.0,194.96,195.36,194.78,195.09,38076.0
2019-10-22 15:40:00,195.08,195.08,194.99,195.0,7315.0,195.08,195.08,194.99,195.0,7315.0
2019-10-22 15:45:00,195.0,195.13,194.88,194.95,21783.0,195.0,195.13,194.88,194.95,21783.0
2019-10-22 15:50:00,194.95,195.1,194.91,195.1,20262.0,194.95,195.1,194.91,195.1,20262.0
2019-10-22 15:55:00,195.14,195.46,194.82,195.0,80835.0,195.14,195.46,194.82,195.0,80835.0
2019-10-23 09:30:00,194.52,194.52,193.59,193.81,4349.0,194.52,194.52,193.59,193.81,4349.0
2019-10-23 09:35:00,193.93,193.93,192.5,193.34,13979.0,193.93,193.93,192.5,193.34,13979.0
2019-10-23 09:40:00,193.19,194.0,193.12,193.73,4208.0,193.19,194.0,193.12,193.73,4208.0
2019-10-23 09:45:00,193.86,194.0,193.16,193.25,12433.0,193.86,194.0,193.16,193.25,12433.0
2019-10-23 09:50:00,193.16,193.29,193.03,193.29,914.0,193.16,193.29,193.03,193.29,914.0
2019-10-23 09:55:00,193.36,193.78,193.35,193.49,3620.0,193.36,193.78,193.35,193.49,3620.0
2019-10-23 10:00:00,193.38,193.68,193.38,193.68,11482.0,193.38,193.68,193.38,193.68,11482.0
2019-10-23 10:05:00,193.87,194.12,193.85,193.96,3825.0,193.87,194.12,193.85,193.96,3825.0
2019-10-23 10:10:00,194.13,194.45,193.86,193.87,14587.0,194.13,194.45,193.86,193.87,14587.0
2019-10-23 10:15:00,193.8,193.97,193.8,193.86,3201.0,193.8,193.97,193.8,193.86,3201.0
2019-10-23 10:20:00,193.71,194.2,193.71,194.09,7120.0,193.71,194.2,193.71,194.09,7120.0
2019-10-23 10:25:00,194.0,194.0,193.54,193.58,5240.0,194.0,194.0,193.54,193.58,5240.0
2019-10-23 10:30:00,193.81,193.81,193.29,193.68,4184.0,193.81,193.81,193.29,193.68,4184.0
2019-10-23 10:35:00,193.52,193.78,193.5,193.78,4103.0,193.52,193.78,193.5,193.78,4103.0
2019-10-23 10:40:00,193.83,194.0,193.72,193.88,7145.0,193.83,194.0,193.72,193.88,7145.0
2019-10-23 10:45:00,193.98,194.13,193.84,194.06,8414.0,193.98,194.13,193.84,194.06,8414.0
2019-10-23 10:50:00,194.1,194.29,193.94,194.03,21533.0,194.1,194.29,193.94,194.03,21533.0
2019-10-23 10:55:00,194.15,194.18,193.94,193.98,42047.0,194.15,194.18,193.94,193.98,42047.0
2019-10-23 11:00:00,193.91,194.37,193.89,194.35,21375.0,193.91,194.37,193.89,194.35,21375.0
2019-10-23 11:05:00,194.42,194.63,194.26,194.26,4790.0,194.42,194.63,194.26,194.26,4790.0
2019-10-23 11:10:00,194.22,194.23,194.07,194.16,2922.0,194.22,194.23,194.07,194.16,2922.0
2019-10-23 11:15:00,194.17,194.37,194.1,194.35,5825.0,194.17,194.37,194.1,194.35,5825.0
2019-10-23 11:20:00,194.27,194.32,194.18,194.24,947.0,194.27,194.32,194.18,194.24,947.0
2019-10-23 11:25:00,194.27,194.29,193.61,193.69,11173.0,194.27,194.29,193.61,193.69,11173.0
2019-10-23 11:30:00,193.66,193.72,193.42,193.72,2125.0,193.66,193.72,193.42,193.72,2125.0
2019-10-23 11:35:00,193.67,193.67,193.61,193.65,500.0,193.67,193.67,193.61,193.65,500.0
2019-10-23 11:40:00,193.75,193.78,193.56,193.72,1700.0,193.75,193.78,193.56,193.72,1700.0
2019-10-23 11:45:00,193.73,193.97,193.73,193.87,1550.0,193.73,193.97,193.73,193.87,1550.0
2019-10-23 11:50:00,193.84,193.84,193.49,193.51,1200.0,193.84,193.84,193.49,193.51,1200.0
2019-10-23 11:55:00,193.6,193.64,193.38,193.38,1000.0,193.6,193.64,193.38,193.38,1000.0
2019-10-23 12:00:00,193.37,193.83,193.37,193.77,3701.0,193.37,193.83,193.37,193.77,3701.0
2019-10-23 12:05:00,193.76,193.79,193.69,193.7,400.0,193.76,193.79,193.69,193.7,400.0
2019-10-23 12:10:00,193.71,193.72,193.4,193.5,8619.0,193.71,193.72,193.4,193.5,8619.0
2019-10-23 12:15:00,193.58,193.58,193.46,193.56,1000.0,193.58,193.58,193.46,193.56,1000.0
2019-10-23 12:20:00,193.49,193.49,193.29,193.3,2659.0,193.49,193.49,193.29,193.3,2659.0
2019-10-23 12:25:00,193.31,193.31,193.16,193.19,2396.0,193.31,193.31,193.16,193.19,2396.0
2019-10-23 12:30:00,193.2,193.32,193.13,193.19,3700.0,193.2,193.32,193.13,193.19,3700.0
2019-10-23 12:35:00,193.23,193.42,193.23,193.41,2190.0,193.23,193.42,193.23,193.41,2190.0
2019-10-23 12:40:00,193.4,193.42,193.15,193.17,7900.0,193.4,193.42,193.15,193.17,7900.0
2019-10-23 12:45:00,193.16,193.16,193.05,193.14,1800.0,193.16,193.16,193.05,193.14,1800.0
2019-10-23 12:50:00,193.09,193.24,193.09,193.19,1941.0,193.09,193.24,193.09,193.19,1941.0
2019-10-23 12:55:00,193.11,193.12,193.06,193.1,1101.0,193.11,193.12,193.06,193.1,1101.0
2019-10-23 13:00:00,193.16,193.2,193.14,193.18,1400.0,193.16,193.2,193.14,193.18,1400.0
2019-10-23 13:05:00,193.09,193.2,193.05,193.2,100775.0,193.09,193.2,193.05,193.2,100775.0
2019-10-23 13:10:00,193.13,193.17,193.06,193.11,2000.0,193.13,193.17,193.06,193.11,2000.0
2019-10-23 13:15:00,193.16,193.16,193.12,193.15,500.0,193.16,193.16,193.12,193.15,500.0
2019-10-23 13:20:00,193.1,193.58,193.01,193.58,70170.0,193.1,193.58,193.01,193.58,70170.0
2019-10-23 13:25:00,193.47,193.59,193.4,193.53,6833.0,193.47,193.59,193.4,193.53,6833.0
2019-10-23 13:30:00,193.59,193.59,193.27,193.37,2605.0,193.59,193.59,193.27,193.37,2605.0
2019-10-23 13:35:00,193.44,193.56,193.42,193.47,2201.0,193.44,193.56,193.42,193.47,2201.0
2019-10-23 13:40:00,193.48,193.54,193.42,193.5,1800.0,193.48,193.54,193.42,193.5,1800.0
2019-10-23 13:45:00,193.39,193.44,193.28,193.28,1300.0,193.39,193.44,193.28,193.28,1300.0
2019-10-23 13:50:00,193.29,193.35,193.21,193.25,1529.0,193.29,193.35,193.21,193.25,1529.0
2019-10-23 13:55:00,193.32,193.35,193.19,193.31,1100.0,193.32,193.35,193.19,193.31,1100.0
2019-10-23 14:00:00,193.3,193.48,193.25,193.48,2000.0,193.3,193.48,193.25,193.48,2000.0
2019-10-23 14:05:00,193.4,193.56,193.29,193.5,5337.0,193.4,193.56,193.29,193.5,5337.0
2019-10-23 14:10:00,193.48,193.53,193.31,193.31,1446.0,193.48,193.53,193.31,193.31,1446.0
2019-10-23 14:15:00,193.38,193.42,193.21,193.22,2872.0,193.38,193.42,193.21,193.22,2872.0
2019-10-23 14:20:00,193.21,193.38,193.16,193.3,1901.0,193.21,193.38,193.16,193.3,1901.0
2019-10-23 14:25:00,193.38,193.38,193.13,193.14,1200.0,193.38,193.38,193.13,193.14,1200.0
2019-10-23 14:30:00,193.13,193.13,193.05,193.08,700.0,193.13,193.13,193.05,193.08,700.0
2019-10-23 14:35:00,193.13,193.16,192.98,192.99,1600.0,193.13,193.16,192.98,192.99,1600.0
2019-10-23 14:40:00,193.0,193.09,192.93,192.99,1266.0,193.0,193.09,192.93,192.99,1266.0
2019-10-23 14:45:00,192.99,193.0,192.91,193.0,1700.0,192.99,193.0,192.91,193.0,1700.0
2019-10-23 14:50:00,192.97,193.33,192.92,193.3,3081.0,192.97,193.33,192.92,193.3,3081.0
2019-10-23 14:55:00,193.3,193.36,193.3,193.36,1550.0,193.3,193.36,193.3,193.36,1550.0
2019-10-23 15:00:00,193.36,193.62,193.25,193.46,22324.0,193.36,193.62,193.25,193.46,22324.0
2019-10-23 15:05:00,193.43,193.45,193.31,193.36,2775.0,193.43,193.45,193.31,193.36,2775.0
2019-10-23 15:10:00,193.39,193.45,193.35,193.36,2423.0,193.39,193.45,193.35,193.36,2423.0
2019-10-23 15:15:00,193.35,193.4,193.31,193.32,5181.0,193.35,193.4,193.31,193.32,5181.0
2019-10-23 15:20:00,193.35,193.42,193.31,193.38,4399.0,193.35,193.42,193.31,193.38,4399.0
2019-10-23 15:25:00,193.34,193.44,193.2,193.21,5443.0,193.34,193.44,193.2,193.21,5443.0
2019-10-23 15:30:00,193.24,193.41,193.19,193.25,9614.0,193.24,193.41,193.19,193.25,9614.0
2019-10-23 15:35:00,193.23,193.25,193.01,193.05,8801.0,193.23,193.25,193.01,193.05,8801.0
2019-10-23 15:40:00,193.06,193.37,193.06,193.31,7519.0,193.06,193.37,193.06,193.31,7519.0
2019-10-23 15:45:00,193.34,193.37,193.11,193.14,13019.0,193.34,193.37,193.11,193.14,13019.0
2019-10-23 15:50:00,193.09,193.1,192.76,192.77,21627.0,193.09,193.1,192.76,192.77,21627.0
2019-10-23 15:55:00,192.81,193.31,192.72,193.3,62901.0,192.81,193.31,192.72,193.3,62901.0
2019-10-24 09:30:00,193.98,194.11,192.51,192.95,4938.0,193.98,194.11,192.51,192.95,4938.0
2019-10-24 09:35:00,192.73,192.81,191.01,191.01,14090.0,192.73,192.81,191.01,191.01,14090.0
2019-10-24 09:40:00,191.01,191.06,190.23,190.28,18485.0,191.01,191.06,190.23,190.28,18485.0
2019-10-24 09:45:00,190.92,191.91,190.92,191.37,7804.0,190.92,191.91,190.92,191.37,7804.0
2019-10-24 09:50:00,191.28,191.72,190.75,190.75,12631.0,191.28,191.72,190.75,190.75,12631.0
2019-10-24 09:55:00,191.04,191.31,190.63,191.22,4904.0,191.04,191.31,190.63,191.22,4904.0
2019-10-24 10:00:00,190.87,191.22,190.5,190.99,5171.0,190.87,191.22,190.5,190.99,5171.0
2019-10-24 10:05:00,190.86,191.06,190.73,190.78,2210.0,190.86,191.06,190.73,190.78,2210.0
2019-10-24 10:10:00,191.02,191.03,190.71,190.72,8415.0,191.02,191.03,190.71,190.72,8415.0
2019-10-24 10:15:00,190.71,191.69,190.5,191.69,26314.0,190.71,191.69,190.5,191.69,26314.0
2019-10-24 10:20:00,191.67,192.12,191.67,192.12,1813.0,191.67,192.12,191.67,192.12,1813.0
2019-10-24 10:25:00,192.12,192.38,191.96,192.0,12100.0,192.12,192.38,191.96,192.0,12100.0
2019-10-24 10:30:00,191.96,192.22,191.77,192.22,2450.0,191.96,192.22,191.77,192.22,2450.0
2019-10-24 10:35:00,192.21,192.91,192.21,192.51,2175.0,192.21,192.91,192.21,192.51,2175.0
2019-10-24 10:40:00,192.7,193.52,192.67,193.52,7253.0,192.7,193.52,192.67,193.52,7253.0
2019-10-24 10:45:00,193.23,193.24,193.05,193.05,1636.0,193.23,193.24,193.05,193.05,1636.0
2019-10-24 10:50:00,193.16,193.29,192.65,193.0,14830.0,193.16,193.29,192.65,193.0,14830.0
2019-10-24 10:55:00,193.01,193.1,192.8,193.09,9067.0,193.01,193.1,192.8,193.09,9067.0
2019-10-24 11:00:00,193.0,193.32,192.94,193.27,19569.0,193.0,193.32,192.94,193.27,19569.0
2019-10-24 11:05:00,193.27,193.32,192.89,193.2,19304.0,193.27,193.32,192.89,193.2,19304.0
2019-10-24 11:10:00,193.26,193.6,193.23,193.47,7907.0,193.26,193.6,193.23,193.47,7907.0
2019-10-24 11:15:00,193.44,194.25,193.43,194.05,4882.0,193.44,194.25,193.43,194.05,4882.0
2019-10-24 11:20:00,193.98,194.01,193.53,193.65,3179.0,193.98,194.01,193.53,193.65,3179.0
2019-10-24 11:25:00,193.68,194.0,193.51,194.0,9079.0,193.68,194.0,193.51,194.0,9079.0
2019-10-24 11:30:00,193.99,194.7,193.93,194.54,14851.0,193.99,194.7,193.93,194.54,14851.0
2019-10-24 11:35:00,194.51,194.55,194.19,194.4,3007.0,194.51,194.55,194.19,194.4,3007.0
2019-10-24 11:40:00,194.4,194.4,194.11,194.24,4452.0,194.4,194.4,194.11,194.24,4452.0
2019-10-24 11:45:00,194.2,194.3,193.97,194.02,4102.0,194.2,194.3,193.97,194.02,4102.0
2019-10-24 11:50:00,194.0,194.03,193.85,193.88,4966.0,194.0,194.03,193.85,193.88,4966.0
2019-10-24 11:55:00,193.89,193.91,193.73,193.78,7500.0,193.89,193.91,193.73,193.78,7500.0
2019-10-24 12:00:00,193.75,193.9,193.5,193.78,8559.0,193.75,193.9,193.5,193.78,8559.0
2019-10-24 12:05:00,193.78,193.96,193.62,193.8,4856.0,193.78,193.96,193.62,193.8,4856.0
2019-10-24 12:10:00,193.78,193.85,193.3,193.31,8131.0,193.78,193.85,193.3,193.31,8131.0
2019-10-24 12:15:00,193.27,193.45,193.27,193.45,1100.0,193.27,193.45,193.27,193.45,1100.0
2019-10-24 12:20:00,193.46,193.61,193.12,193.32,7706.0,193.46,193.61,193.12,193.32,7706.0
2019-10-24 12:25:00,193.47,193.83,193.46,193.65,900.0,193.47,193.83,193.46,193.65,900.0
2019-10-24 12:30:00,193.71,193.78,193.54,193.61,2305.0,193.71,193.78,193.54,193.61,2305.0
2019-10-24 12:35:00,193.57,193.65,193.41,193.53,1300.0,193.57,193.65,193.41,193.53,1300.0
2019-10-24 12:40:00,193.79,193.79,193.51,193.74,1806.0,193.79,193.79,193.51,193.74,1806.0
2019-10-24 12:45:00,193.75,193.76,193.56,193.64,2700.0,193.75,193.76,193.56,193.64,2700.0
2019-10-24 12:50:00,193.58,193.78,193.54,193.78,1550.0,193.58,193.78,193.54,193.78,1550.0
2019-10-24 12:55:00,193.68,193.74,193.62,193.7,1350.0,193.68,193.74,193.62,193.7,1350.0
2019-10-24 13:00:00,193.75,193.96,193.56,193.57,3607.0,193.75,193.96,193.56,193.57,3607.0
2019-10-24 13:05:00,193.68,193.77,193.58,193.75,3500.0,193.68,193.77,193.58,193.75,3500.0
2019-10-24 13:10:00,193.73,193.86,193.65,193.86,2420.0,193.73,193.86,193.65,193.86,2420.0
2019-10-24 13:15:00,193.81,193.99,193.77,193.93,2500.0,193.81,193.99,193.77,193.93,2500.0
2019-10-24 13:20:00,193.91,194.06,193.91,193.99,1300.0,193.91,194.06,193.91,193.99,1300.0
2019-10-24 13:25:00,193.87,193.87,193.82,193.85,467.0,193.87,193.87,193.82,193.85,467.0
2019-10-24 13:30:00,193.89,194.06,193.89,193.95,2000.0,193.89,194.06,193.89,193.95,2000.0
2019-10-24 13:35:00,193.94,194.11,193.94,193.97,1800.0,193.94,194.11,193.94,193.97,1800.0
2019-10-24 13:40:00,193.93,194.15,193.93,194.15,2357.0,193.93,194.15,193.93,194.15,2357.0
2019-10-24 13:45:00,194.13,194.24,194.06,194.17,700.0,194.13,194.24,194.06,194.17,700.0
2019-10-24 13:50:00,194.14,194.22,194.05,194.18,2000.0,194.14,194.22,194.05,194.18,2000.0
2019-10-24 13:55:00,194.18,194.18,194.17,194.18,292.0,194.18,194.18,194.17,194.18,292.0
2019-10-24 14:00:00,194.41,194.47,194.2,194.3,3100.0,194.41,194.47,194.2,194.3,3100.0
2019-10-24 14:05:00,194.3,194.3,194.25,194.25,500.0,194.3,194.3,194.25,194.25,500.0
2019-10-24 14:10:00,194.37,194.44,194.3,194.3,1500.0,194.37,194.44,194.3,194.3,1500.0
2019-10-24 14:15:00,194.45,194.45,194.25,194.35,2570.0,194.45,194.45,194.25,194.35,2570.0
2019-10-24 14:20:00,194.3,194.4,194.19,194.36,4706.0,194.3,194.4,194.19,194.36,4706.0
2019-10-24 14:25:00,194.36,194.36,194.17,194.24,1700.0,194.36,194.36,194.17,194.24,1700.0
2019-10-24 14:30:00,194.24,194.57,194.23,194.56,1430.0,194.24,194.57,194.23,194.56,1430.0
2019-10-24 14:35:00,194.56,194.64,194.43,194.61,2980.0,194.56,194.64,194.43,194.61,2980.0
2019-10-24 14:40:00,194.7,194.7,194.54,194.55,1650.0,194.7,194.7,194.54,194.55,1650.0
2019-10-24 14:45:00,194.69,194.72,194.66,194.69,800.0,194.69,194.72,194.66,194.69,800.0
2019-10-24 14:50:00,194.74,194.74,194.66,194.73,1830.0,194.74,194.74,194.66,194.73,1830.0
2019-10-24 14:55:00,194.8,195.09,194.8,195.05,3400.0,194.8,195.09,194.8,195.05,3400.0
2019-10-24 15:00:00,195.01,195.07,194.96,195.06,2900.0,195.01,195.07,194.96,195.06,2900.0
2019-10-24 15:05:00,195.06,195.52,195.05,195.36,9767.0,195.06,195.52,195.05,195.36,9767.0
2019-10-24 15:10:00,195.35,195.64,195.35,195.55,3718.0,195.35,195.64,195.35,195.55,3718.0
2019-10-24 15:15:00,195.55,195.69,195.52,195.65,3975.0,195.55,195.69,195.52,195.65,3975.0
2019-10-24 15:20:00,195.72,196.0,195.71,195.87,3000.0,195.72,196.0,195.71,195.87,3000.0
2019-10-24 15:25:00,195.89,195.97,195.66,195.68,5125.0,195.89,195.97,195.66,195.68,5125.0
2019-10-24 15:30:00,195.65,195.82,195.65,195.71,5233.0,195.65,195.82,195.65,195.71,5233.0
2019-10-24 15:35:00,195.73,196.12,195.67,195.98,5651.0,195.73,196.12,195.67,195.98,5651.0
2019-10-24 15:40:00,195.99,196.01,195.8,195.8,8252.0,195.99,196.01,195.8,195.8,8252.0
2019-10-24 15:45:00,195.78,195.96,195.76,195.77,8888.0,195.78,195.96,195.76,195.77,8888.0
2019-10-24 15:50:00,195.78,195.89,195.59,195.65,13896.0,195.78,195.89,195.59,195.65,13896.0
2019-10-24 15:55:00,195.71,195.88,195.66,195.8,49057.0,195.71,195.88,195.66,195.8,49057.0
2019-10-25 09:30:00,194.48,195.55,194.27,194.63,4725.0,194.48,195.55,194.27,194.63,4725.0
2019-10-25 09:35:00,194.65,195.13,194.25,194.77,7700.0,194.65,195.13,194.25,194.77,7700.0
2019-10-25 09:40:00,194.96,194.96,194.48,194.56,4800.0,194.96,194.96,194.48,194.56,4800.0
2019-10-25 09:45:00,194.85,195.42,194.51,195.27,3900.0,194.85,195.42,194.51,195.27,3900.0
2019-10-25 09:50:00,195.46,196.23,195.37,195.92,6476.0,195.46,196.23,195.37,195.92,6476.0
2019-10-25 09:55:00,196.12,196.34,195.65,195.65,8546.0,196.12,196.34,195.65,195.65,8546.0
2019-10-25 10:00:00,195.62,195.62,195.08,195.14,3230.0,195.62,195.62,195.08,195.14,3230.0
2019-10-25 10:05:00,195.25,195.47,195.14,195.21,2541.0,195.25,195.47,195.14,195.21,2541.0
2019-10-25 10:10:00,195.08,195.8,195.05,195.66,2764.0,195.08,195.8,195.05,195.66,2764.0
2019-10-25 10:15:00,195.92,196.8,195.61,196.8,9711.0,195.92,196.8,195.61,196.8,9711.0
2019-10-25 10:20:00,196.78,197.01,196.44,197.01,17014.0,196.78,197.01,196.44,197.01,17014.0
2019-10-25 10:25:00,196.96,197.37,196.66,196.66,4500.0,196.96,197.37,196.66,196.66,4500.0
2019-10-25 10:30:00,196.66,196.97,196.66,196.97,1700.0,196.66,196.97,196.66,196.97,1700.0
2019-10-25 10:35:00,197.02,197.35,197.02,197.16,4339.0,197.02,197.35,197.02,197.16,4339.0
2019-10-25 10:40:00,197.1,197.1,196.69,196.74,5671.0,197.1,197.1,196.69,196.74,5671.0
2019-10-25 10:45:00,196.68,197.03,196.5,197.03,4570.0,196.68,197.03,196.5,197.03,4570.0
2019-10-25 10:50:00,197.06,197.43,196.91,197.43,3527.0,197.06,197.43,196.91,197.43,3527.0
2019-10-25 10:55:00,197.44,197.59,197.33,197.53,3800.0,197.44,197.59,197.33,197.53,3800.0
2019-10-25 11:00:00,197.4,197.4,196.7,196.7,3302.0,197.4,197.4,196.7,196.7,3302.0
2019-10-25 11:05:00,196.63,196.81,196.26,196.75,1837.0,196.63,196.81,196.26,196.75,1837.0
2019-10-25 11:10:00,196.7,197.29,196.7,197.24,3835.0,196.7,197.29,196.7,197.24,3835.0
2019-10-25 11:15:00,197.28,197.35,196.96,196.97,1533.0,197.28,197.35,196.96,196.97,1533.0
2019-10-25 11:20:00,196.94,197.03,196.91,197.03,2500.0,196.94,197.03,196.91,197.03,2500.0
2019-10-25 11:25:00,197.12,197.33,197.12,197.26,1200.0,197.12,197.33,197.12,197.26,1200.0
2019-10-25 11:30:00,197.34,197.34,197.03,197.2,2440.0,197.34,197.34,197.03,197.2,2440.0
2019-10-25 11:35:00,197.08,197.08,196.83,196.89,1549.0,197.08,197.08,196.83,196.89,1549.0
2019-10-25 11:40:00,196.97,197.27,196.97,197.13,3180.0,196.97,197.27,196.97,197.13,3180.0
2019-10-25 11:45:00,197.14,197.22,197.05,197.18,1400.0,197.14,197.22,197.05,197.18,1400.0
2019-10-25 11:50:00,197.18,197.27,197.14,197.2,1600.0,197.18,197.27,197.14,197.2,1600.0
2019-10-25 11:55:00,197.14,197.3,197.13,197.3,3169.0,197.14,197.3,197.13,197.3,3169.0
2019-10-25 12:00:00,197.3,197.3,196.58,196.65,3608.0,197.3,197.3,196.58,196.65,3608.0
2019-10-25 12:05:00,196.63,196.75,196.51,196.75,3800.0,196.63,196.75,196.51,196.75,3800.0
2019-10-25 12:10:00,196.75,196.75,196.5,196.56,1790.0,196.75,196.75,196.5,196.56,1790.0
2019-10-25 12:15:00,196.42,196.42,196.3,196.3,200.0,196.42,196.42,196.3,196.3,200.0
2019-10-25 12:20:00,196.34,196.34,195.95,196.09,2927.0,196.34,196.34,195.95,196.09,2927.0
2019-10-25 12:25:00,196.09,196.11,196.09,196.11,500.0,196.09,196.11,196.09,196.11,500.0
2019-10-25 12:30:00,196.11,196.11,195.64,195.72,2800.0,196.11,196.11,195.64,195.72,2800.0
2019-10-25 12:35:00,195.78,196.1,195.78,196.1,3600.0,195.78,196.1,195.78,196.1,3600.0
2019-10-25 12:40:00,196.02,196.1,195.87,195.87,2697.0,196.02,196.1,195.87,195.87,2697.0
2019-10-25 12:45:00,195.93,195.93,195.61,195.72,6500.0,195.93,195.93,195.61,195.72,6500.0
2019-10-25 12:50:00,195.67,195.75,195.59,195.69,2480.0,195.67,195.75,195.59,195.69,2480.0
2019-10-25 12:55:00,195.7,195.79,195.58,195.79,7585.0,195.7,195.79,195.58,195.79,7585.0
2019-10-25 13:00:00,195.84,195.87,195.69,195.73,1300.0,195.84,195.87,195.69,195.73,1300.0
2019-10-25 13:05:00,195.7,195.77,195.66,195.66,2048.0,195.7,195.77,195.66,195.66,2048.0
2019-10-25 13:10:00,195.67,195.97,195.63,195.97,8399.0,195.67,195.97,195.63,195.97,8399.0
2019-10-25 13:15:00,196.14,196.38,196.14,196.32,1000.0,196.14,196.38,196.14,196.32,1000.0
2019-10-25 13:20:00,196.27,196.4,196.22,196.22,2026.0,196.27,196.4,196.22,196.22,2026.0
2019-10-25 13:25:00,196.22,196.36,196.21,196.36,1800.0,196.22,196.36,196.21,196.36,1800.0
2019-10-25 13:30:00,196.28,196.28,196.01,196.01,4118.0,196.28,196.28,196.01,196.01,4118.0
2019-10-25 13:35:00,195.95,196.06,195.95,195.98,1330.0,195.95,196.06,195.95,195.98,1330.0
2019-10-25 13:40:00,195.9,196.02,195.9,195.95,1026.0,195.9,196.02,195.9,195.95,1026.0
2019-10-25 13:45:00,196.01,196.01,195.88,195.9,1190.0,196.01,196.01,195.88,195.9,1190.0
2019-10-25 13:50:00,195.88,195.92,195.88,195.9,600.0,195.88,195.92,195.88,195.9,600.0
2019-10-25 13:55:00,195.9,195.96,195.89,195.92,1542.0,195.9,195.96,195.89,195.92,1542.0
2019-10-25 14:00:00,195.95,195.95,195.88,195.88,3598.0,195.95,195.95,195.88,195.88,3598.0
2019-10-25 14:05:00,195.9,196.08,195.9,196.02,2234.0,195.9,196.08,195.9,196.02,2234.0
2019-10-25 14:10:00,196.05,196.12,195.91,195.91,1498.0,196.05,196.12,195.91,195.91,1498.0
2019-10-25 14:15:00,195.9,196.15,195.85,196.08,5865.0,195.9,196.15,195.85,196.08,5865.0
2019-10-25 14:20:00,196.13,196.35,196.12,196.35,1301.0,196.13,196.35,196.12,196.35,1301.0
2019-10-25 14:25:00,196.23,196.5,196.22,196.36,4000.0,196.23,196.5,196.22,196.36,4000.0
2019-10-25 14:30:00,196.18,196.25,196.07,196.24,2100.0,196.18,196.25,196.07,196.24,2100.0
2019-10-25 14:35:00,196.23,196.47,196.2,196.47,5225.0,196.23,196.47,196.2,196.47,5225.0
2019-10-25 14:40:00,196.47,196.54,196.42,196.45,2100.0,196.47,196.54,196.42,196.45,2100.0
2019-10-25 14:45:00,196.43,196.73,196.38,196.73,10400.0,196.43,196.73,196.38,196.73,10400.0
2019-10-25 14:50:00,196.69,196.82,196.47,196.48,5403.0,196.69,196.82,196.47,196.48,5403.0
2019-10-25 14:55:00,196.48,196.54,196.45,196.47,1700.0,196.48,196.54,196.45,196.47,1700.0
2019-10-25 15:00:00,196.36,196.41,196.19,196.19,1801.0,196.36,196.41,196.19,196.19,1801.0
2019-10-25 15:05:00,196.12,196.16,195.99,196.11,3420.0,196.12,196.16,195.99,196.11,3420.0
2019-10-25 15:10:00,196.1,196.27,196.07,196.24,5433.0,196.1,196.27,196.07,196.24,5433.0
2019-10-25 15:15:00,196.16,196.23,196.08,196.16,1500.0,196.16,196.23,196.08,196.16,1500.0
2019-10-25 15:20:00,196.16,196.18,196.11,196.18,2100.0,196.16,196.18,196.11,196.18,2100.0
2019-10-25 15:25:00,196.18,196.21,196.09,196.14,3609.0,196.18,196.21,196.09,196.14,3609.0
2019-10-25 15:30:00,196.16,196.26,196.16,196.21,6300.0,196.16,196.26,196.16,196.21,6300.0
2019-10-25 15:35:00,196.2,196.43,196.15,196.28,7130.0,196.2,196.43,196.15,196.28,7130.0
2019-10-25 15:40:00,196.25,196.3,196.05,196.28,7030.0,196.25,196.3,196.05,196.28,7030.0
2019-10-25 15:45:00,196.29,196.29,196.03,196.07,10250.0,196.29,196.29,196.03,196.07,10250.0
2019-10-25 15:50:00,196.02,196.16,195.93,195.99,14266.0,196.02,196.16,195.93,195.99,14266.0
2019-10-25 15:55:00,196.03,196.21,195.98,196.18,27326.0,196.03,196.21,195.98,196.18,27326.0
2019-10-28 09:30:00,197.51,198.62,196.76,196.76,6808.0,197.51,198.62,196.76,196.76,6808.0
2019-10-28 09:35:00,197.77,197.82,196.83,197.07,900.0,197.77,197.82,196.83,197.07,900.0
2019-10-28 09:40:00,197.01,197.01,196.47,196.81,3090.0,197.01,197.01,196.47,196.81,3090.0
2019-10-28 09:45:00,196.32,196.5,196.17,196.5,2322.0,196.32,196.5,196.17,196.5,2322.0
2019-10-28 09:50:00,196.46,196.46,195.55,195.55,3523.0,196.46,196.46,195.55,195.55,3523.0
2019-10-28 09:55:00,195.75,195.94,195.59,195.9,11449.0,195.75,195.94,195.59,195.9,11449.0
2019-10-28 10:00:00,195.91,195.95,195.65,195.8,4125.0,195.91,195.95,195.65,195.8,4125.0
2019-10-28 10:05:00,195.69,195.75,195.57,195.69,1500.0,195.69,195.75,195.57,195.69,1500.0
2019-10-28 10:10:00,195.69,195.69,195.58,195.58,700.0,195.69,195.69,195.58,195.58,700.0
2019-10-28 10:15:00,195.6,195.78,195.29,195.47,8225.0,195.6,195.78,195.29,195.47,8225.0
2019-10-28 10:20:00,195.48,195.48,195.34,195.44,911.0,195.48,195.48,195.34,195.44,911.0
2019-10-28 10:25:00,195.45,195.45,194.17,194.27,5050.0,195.45,195.45,194.17,194.27,5050.0
2019-10-28 10:30:00,194.16,194.25,193.57,194.06,4152.0,194.16,194.25,193.57,194.06,4152.0
2019-10-28 10:35:00,194.04,194.26,193.93,194.26,2017.0,194.04,194.26,193.93,194.26,2017.0
2019-10-28 10:40:00,194.13,194.4,194.03,194.03,22103.0,194.13,194.4,194.03,194.03,22103.0
2019-10-28 10:45:00,194.1,194.48,194.08,194.48,3859.0,194.1,194.48,194.08,194.48,3859.0
2019-10-28 10:50:00,194.53,194.99,194.53,194.99,2520.0,194.53,194.99,194.53,194.99,2520.0
2019-10-28 10:55:00,194.85,195.02,194.81,194.86,1600.0,194.85,195.02,194.81,194.86,1600.0
2019-10-28 11:00:00,194.79,194.79,194.3,194.48,5137.0,194.79,194.79,194.3,194.48,5137.0
2019-10-28 11:05:00,194.5,194.54,194.11,194.24,3400.0,194.5,194.54,194.11,194.24,3400.0
2019-10-28 11:10:00,194.27,194.69,194.27,194.68,3452.0,194.27,194.69,194.27,194.68,3452.0
2019-10-28 11:15:00,194.64,194.73,194.56,194.73,786.0,194.64,194.73,194.56,194.73,786.0
2019-10-28 11:20:00,194.68,194.76,194.59,194.66,900.0,194.68,194.76,194.59,194.66,900.0
2019-10-28 11:25:00,194.77,194.83,194.77,194.8,800.0,194.77,194.83,194.77,194.8,800.0
2019-10-28 11:30:00,194.86,194.91,194.54,194.82,6064.0,194.86,194.91,194.54,194.82,6064.0
2019-10-28 11:35:00,194.94,195.18,194.93,195.13,1612.0,194.94,195.18,194.93,195.13,1612.0
2019-10-28 11:40:00,194.97,195.57,194.94,195.55,2600.0,194.97,195.57,194.94,195.55,2600.0
2019-10-28 11:45:00,195.25,195.55,195.24,195.54,1000.0,195.25,195.55,195.24,195.54,1000.0
2019-10-28 11:50:00,195.48,195.74,195.47,195.63,800.0,195.48,195.74,195.47,195.63,800.0
2019-10-28 11:55:00,195.5,195.7,195.5,195.68,1100.0,195.5,195.7,195.5,195.68,1100.0
2019-10-28 12:00:00,195.7,195.92,195.46,195.52,3812.0,195.7,195.92,195.46,195.52,3812.0
2019-10-28 12:05:00,195.53,195.54,195.27,195.34,1555.0,195.53,195.54,195.27,195.34,1555.0
2019-10-28 12:10:00,195.38,195.57,195.34,195.57,2116.0,195.38,195.57,195.34,195.57,2116.0
2019-10-28 12:15:00,195.61,195.75,195.43,195.53,4322.0,195.61,195.75,195.43,195.53,4322.0
2019-10-28 12:20:00,195.52,195.65,195.4,195.6,1325.0,195.52,195.65,195.4,195.6,1325.0
2019-10-28 12:25:00,195.68,195.68,195.5,195.6,500.0,195.68,195.68,195.5,195.6,500.0
2019-10-28 12:30:00,195.5,195.54,195.45,195.48,602.0,195.5,195.54,195.45,195.48,602.0
2019-10-28 12:35:00,195.34,195.5,195.32,195.5,1300.0,195.34,195.5,195.32,195.5,1300.0
2019-10-28 12:40:00,195.46,195.64,195.46,195.64,1702.0,195.46,195.64,195.46,195.64,1702.0
2019-10-28 12:45:00,195.86,195.86,195.7,195.7,800.0,195.86,195.86,195.7,195.7,800.0
2019-10-28 12:50:00,195.73,196.03,195.69,196.03,2050.0,195.73,196.03,195.69,196.03,2050.0
2019-10-28 12:55:00,195.89,195.89,195.79,195.79,300.0,195.89,195.89,195.79,195.79,300.0
2019-10-28 13:00:00,195.69,195.7,195.62,195.7,2707.0,195.69,195.7,195.62,195.7,2707.0
2019-10-28 13:05:00,195.67,195.91,195.62,195.84,3302.0,195.67,195.91,195.62,195.84,3302.0
2019-10-28 13:10:00,195.78,196.12,195.78,196.07,1782.0,195.78,196.12,195.78,196.07,1782.0
2019-10-28 13:15:00,196.09,196.28,196.06,196.06,6500.0,196.09,196.28,196.06,196.06,6500.0
2019-10-28 13:20:00,196.17,196.23,196.07,196.13,1100.0,196.17,196.23,196.07,196.13,1100.0
2019-10-28 13:25:00,196.12,196.12,195.7,195.7,1046.0,196.12,196.12,195.7,195.7,1046.0
2019-10-28 13:30:00,195.66,195.66,195.35,195.43,2595.0,195.66,195.66,195.35,195.43,2595.0
2019-10-28 13:35:00,195.41,195.6,195.41,195.54,1200.0,195.41,195.6,195.41,195.54,1200.0
2019-10-28 13:40:00,195.57,195.58,195.57,195.58,200.0,195.57,195.58,195.57,195.58,200.0
2019-10-28 13:45:00,195.45,195.55,195.38,195.55,624.0,195.45,195.55,195.38,195.55,624.0
2019-10-28 13:50:00,195.48,195.55,195.4,195.48,702.0,195.48,195.55,195.4,195.48,702.0
2019-10-28 13:55:00,195.39,195.44,195.33,195.43,1000.0,195.39,195.44,195.33,195.43,1000.0
2019-10-28 14:00:00,195.32,195.32,195.17,195.21,1002.0,195.32,195.32,195.17,195.21,1002.0
2019-10-28 14:05:00,195.33,195.34,195.19,195.25,601.0,195.33,195.34,195.19,195.25,601.0
2019-10-28 14:10:00,195.25,195.57,195.23,195.44,1273.0,195.25,195.57,195.23,195.44,1273.0
2019-10-28 14:15:00,195.53,195.53,195.35,195.35,700.0,195.53,195.53,195.35,195.35,700.0
2019-10-28 14:20:00,195.25,195.34,195.25,195.34,300.0,195.25,195.34,195.25,195.34,300.0
2019-10-28 14:25:00,195.23,195.32,195.12,195.12,2300.0,195.23,195.32,195.12,195.12,2300.0
2019-10-28 14:30:00,195.11,195.14,195.0,195.12,2000.0,195.11,195.14,195.0,195.12,2000.0
2019-10-28 14:35:00,195.08,195.36,195.05,195.34,6500.0,195.08,195.36,195.05,195.34,6500.0
2019-10-28 14:40:00,195.28,195.28,195.18,195.28,1600.0,195.28,195.28,195.18,195.28,1600.0
2019-10-28 14:45:00,195.24,195.3,195.24,195.3,500.0,195.24,195.3,195.24,195.3,500.0
2019-10-28 14:50:00,195.25,195.32,195.22,195.27,2900.0,195.25,195.32,195.22,195.27,2900.0
2019-10-28 14:55:00,195.21,195.3,195.21,195.24,613.0,195.21,195.3,195.21,195.24,613.0
2019-10-28 15:00:00,195.25,195.27,195.04,195.04,2600.0,195.25,195.27,195.04,195.04,2600.0
2019-10-28 15:05:00,195.11,195.15,195.11,195.15,1403.0,195.11,195.15,195.11,195.15,1403.0
2019-10-28 15:10:00,195.17,195.23,195.16,195.2,2648.0,195.17,195.23,195.16,195.2,2648.0
2019-10-28 15:15:00,195.19,195.24,195.18,195.2,786.0,195.19,195.24,195.18,195.2,786.0
2019-10-28 15:20:00,195.13,195.16,195.13,195.15,700.0,195.13,195.16,195.13,195.15,700.0
2019-10-28 15:25:00,195.16,195.18,195.13,195.13,1401.0,195.16,195.18,195.13,195.13,1401.0
2019-10-28 15:30:00,195.15,195.23,195.09,195.09,2969.0,195.15,195.23,195.09,195.09,2969.0
2019-10-28 15:35:00,195.07,195.25,195.04,195.04,5596.0,195.07,195.25,195.04,195.04,5596.0
2019-10-28 15:40:00,195.04,195.04,194.54,194.54,6822.0,195.04,195.04,194.54,194.54,6822.0
2019-10-28 15:45:00,194.56,194.98,194.41,194.94,11008.0,194.56,194.98,194.41,194.94,11008.0
2019-10-28 15:50:00,194.95,195.06,194.67,194.76,15036.0,194.95,195.06,194.67,194.76,15036.0
2019-10-28 15:55:00,194.77,194.83,194.23,194.33,41744.0,194.77,194.83,194.23,194.33,41744.0
2019-10-29 09:30:00,194.33,194.86,193.08,193.08,2351.0,194.33,194.86,193.08,193.08,2351.0
2019-10-29 09:35:00,193.57,193.85,193.12,193.54,2005.0,193.57,193.85,193.12,193.54,2005.0
2019-10-29 09:40:00,193.75,194.05,193.7,193.94,1100.0,193.75,194.05,193.7,193.94,1100.0
2019-10-29 09:45:00,193.96,194.16,193.96,194.13,300.0,193.96,194.16,193.96,194.13,300.0
2019-10-29 09:50:00,193.95,193.95,193.86,193.93,600.0,193.95,193.95,193.86,193.93,600.0
2019-10-29 09:55:00,193.98,194.17,193.88,194.09,2272.0,193.98,194.17,193.88,194.09,2272.0
2019-10-29 10:00:00,194.18,194.47,194.05,194.27,1850.0,194.18,194.47,194.05,194.27,1850.0
2019-10-29 10:05:00,194.29,194.57,194.29,194.57,1708.0,194.29,194.57,194.29,194.57,1708.0
2019-10-29 10:10:00,194.49,194.52,194.05,194.15,7432.0,194.49,194.52,194.05,194.15,7432.0
2019-10-29 10:15:00,194.25,194.25,193.8,193.8,1020.0,194.25,194.25,193.8,193.8,1020.0
2019-10-29 10:20:00,193.88,194.21,193.83,194.12,1360.0,193.88,194.21,193.83,194.12,1360.0
2019-10-29 10:25:00,194.15,194.41,194.15,194.19,600.0,194.15,194.41,194.15,194.19,600.0
2019-10-29 10:30:00,194.22,194.39,194.02,194.13,1562.0,194.22,194.39,194.02,194.13,1562.0
2019-10-29 10:35:00,194.36,194.54,194.28,194.43,3350.0,194.36,194.54,194.28,194.43,3350.0
2019-10-29 10:40:00,194.57,194.97,194.54,194.93,2256.0,194.57,194.97,194.54,194.93,2256.0
2019-10-29 10:45:00,194.98,195.26,194.98,195.12,1000.0,194.98,195.26,194.98,195.12,1000.0
2019-10-29 10:50:00,194.99,195.31,194.96,195.31,1100.0,194.99,195.31,194.96,195.31,1100.0
2019-10-29 10:55:00,195.3,195.35,195.12,195.12,1856.0,195.3,195.35,195.12,195.12,1856.0
2019-10-29 11:00:00,195.23,195.41,194.81,194.91,6171.0,195.23,195.41,194.81,194.91,6171.0
2019-10-29 11:05:00,194.85,195.17,194.75,195.09,7164.0,194.85,195.17,194.75,195.09,7164.0
2019-10-29 11:10:00,195.08,195.25,194.8,194.99,3394.0,195.08,195.25,194.8,194.99,3394.0
2019-10-29 11:15:00,195.02,195.09,194.77,195.06,2577.0,195.02,195.09,194.77,195.06,2577.0
2019-10-29 11:20:00,195.1,195.54,195.01,195.5,1600.0,195.1,195.54,195.01,195.5,1600.0
2019-10-29 11:25:00,195.57,195.62,195.04,195.23,6700.0,195.57,195.62,195.04,195.23,6700.0
2019-10-29 11:30:00,195.21,195.52,195.12,195.52,4983.0,195.21,195.52,195.12,195.52,4983.0
2019-10-29 11:35:00,195.56,195.65,195.23,195.31,1725.0,195.56,195.65,195.23,195.31,1725.0
2019-10-29 11:40:00,195.25,195.34,195.25,195.25,674.0,195.25,195.34,195.25,195.25,674.0
2019-10-29 11:45:00,195.29,195.29,195.09,195.12,1300.0,195.29,195.29,195.09,195.12,1300.0
2019-10-29 11:50:00,195.02,195.3,195.02,195.17,3600.0,195.02,195.3,195.02,195.17,3600.0
2019-10-29 11:55:00,195.2,195.46,195.03,195.25,2800.0,195.2,195.46,195.03,195.25,2800.0
2019-10-29 12:00:00,195.17,195.2,194.85,195.01,3120.0,195.17,195.2,194.85,195.01,3120.0
2019-10-29 12:05:00,195.0,195.02,194.91,195.01,500.0,195.0,195.02,194.91,195.01,500.0
2019-10-29 12:10:00,194.78,194.97,194.78,194.97,800.0,194.78,194.97,194.78,194.97,800.0
2019-10-29 12:15:00,195.03,195.16,194.95,194.99,1210.0,195.03,195.16,194.95,194.99,1210.0
2019-10-29 12:20:00,195.0,195.01,195.0,195.0,100.0,195.0,195.01,195.0,195.0,100.0
2019-10-29 12:25:00,194.99,195.09,194.98,195.06,3029.0,194.99,195.09,194.98,195.06,3029.0
2019-10-29 12:30:00,195.17,195.26,194.99,195.05,2100.0,195.17,195.26,194.99,195.05,2100.0
2019-10-29 12:35:00,195.05,195.11,195.05,195.11,300.0,195.05,195.11,195.05,195.11,300.0
2019-10-29 12:40:00,195.05,195.26,195.04,195.2,4474.0,195.05,195.26,195.04,195.2,4474.0
2019-10-29 12:45:00,195.21,195.33,195.05,195.21,6563.0,195.21,195.33,195.05,195.21,6563.0
2019-10-29 12:50:00,195.08,195.26,195.08,195.26,300.0,195.08,195.26,195.08,195.26,300.0
2019-10-29 12:55:00,195.25,195.38,195.08,195.08,1000.0,195.25,195.38,195.08,195.08,1000.0
2019-10-29 13:00:00,195.08,195.24,194.99,195.15,3926.0,195.08,195.24,194.99,195.15,3926.0
2019-10-29 13:05:00,195.06,195.18,195.06,195.16,500.0,195.06,195.18,195.06,195.16,500.0
2019-10-29 13:10:00,195.23,195.23,195.07,195.15,5383.0,195.23,195.23,195.07,195.15,5383.0
2019-10-29 13:15:00,195.07,195.11,194.91,194.91,2099.0,195.07,195.11,194.91,194.91,2099.0
2019-10-29 13:20:00,194.91,194.91,194.63,194.68,529.0,194.91,194.91,194.63,194.68,529.0
2019-10-29 13:25:00,194.49,194.55,194.41,194.52,1300.0,194.49,194.55,194.41,194.52,1300.0
2019-10-29 13:30:00,194.44,194.65,194.41,194.47,1100.0,194.44,194.65,194.41,194.47,1100.0
2019-10-29 13:35:00,194.58,194.73,194.48,194.72,1054.0,194.58,194.73,194.48,194.72,1054.0
2019-10-29 13:40:00,194.72,194.72,194.63,194.64,731.0,194.72,194.72,194.63,194.64,731.0
2019-10-29 13:45:00,194.71,194.84,194.56,194.56,1937.0,194.71,194.84,194.56,194.56,1937.0
2019-10-29 13:50:00,194.58,194.68,194.58,194.68,776.0,194.58,194.68,194.58,194.68,776.0
2019-10-29 13:55:00,194.55,194.68,194.55,194.59,600.0,194.55,194.68,194.55,194.59,600.0
2019-10-29 14:00:00,194.59,194.59,194.35,194.43,4511.0,194.59,194.59,194.35,194.43,4511.0
2019-10-29 14:05:00,194.48,194.58,194.47,194.55,1467.0,194.48,194.58,194.47,194.55,1467.0
2019-10-29 14:10:00,194.51,194.62,194.49,194.62,2901.0,194.51,194.62,194.49,194.62,2901.0
2019-10-29 14:15:00,194.68,194.7,194.56,194.7,1600.0,194.68,194.7,194.56,194.7,1600.0
2019-10-29 14:20:00,194.69,194.94,194.69,194.77,2074.0,194.69,194.94,194.69,194.77,2074.0
2019-10-29 14:25:00,194.77,194.96,194.77,194.96,1490.0,194.77,194.96,194.77,194.96,1490.0
2019-10-29 14:30:00,194.82,195.08,194.81,195.08,3649.0,194.82,195.08,194.81,195.08,3649.0
2019-10-29 14:35:00,194.98,195.24,194.97,195.24,1900.0,194.98,195.24,194.97,195.24,1900.0
2019-10-29 14:40:00,195.16,195.16,194.82,194.89,2509.0,195.16,195.16,194.82,194.89,2509.0
2019-10-29 14:45:00,194.9,194.97,194.84,194.84,1825.0,194.9,194.97,194.84,194.84,1825.0
2019-10-29 14:50:00,194.83,194.92,194.75,194.78,1100.0,194.83,194.92,194.75,194.78,1100.0
2019-10-29 14:55:00,194.8,194.82,194.56,194.56,1200.0,194.8,194.82,194.56,194.56,1200.0
2019-10-29 15:00:00,194.55,194.61,194.46,194.47,2400.0,194.55,194.61,194.46,194.47,2400.0
2019-10-29 15:05:00,194.49,194.64,194.49,194.63,1200.0,194.49,194.64,194.49,194.63,1200.0
2019-10-29 15:10:00,194.78,194.94,194.72,194.87,1350.0,194.78,194.94,194.72,194.87,1350.0
2019-10-29 15:15:00,194.87,195.0,194.85,195.0,1760.0,194.87,195.0,194.85,195.0,1760.0
2019-10-29 15:20:00,194.94,194.94,194.79,194.88,2139.0,194.94,194.94,194.79,194.88,2139.0
2019-10-29 15:25:00,194.88,194.93,194.86,194.86,700.0,194.88,194.93,194.86,194.86,700.0
2019-10-29 15:30:00,194.86,194.91,194.29,194.32,4265.0,194.86,194.91,194.29,194.32,4265.0
2019-10-29 15:35:00,194.31,194.34,194.25,194.28,2300.0,194.31,194.34,194.25,194.28,2300.0
2019-10-29 15:40:00,194.31,194.43,194.28,194.41,3351.0,194.31,194.43,194.28,194.41,3351.0
2019-10-29 15:45:00,194.36,194.36,194.24,194.29,3812.0,194.36,194.36,194.24,194.29,3812.0
2019-10-29 15:50:00,194.25,194.27,194.04,194.04,15325.0,194.25,194.27,194.04,194.04,15325.0
2019-10-29 15:55:00,194.13,194.16,193.82,193.98,11205.0,194.13,194.16,193.82,193.98,11205.0
2019-10-30 09:30:00,193.53,193.55,193.03,193.12,3970.0,193.53,193.55,193.03,193.12,3970.0
2019-10-30 09:35:00,193.19,194.15,193.1,194.12,4263.0,193.19,194.15,193.1,194.12,4263.0
2019-10-30 09:40:00,193.74,193.74,193.73,193.73,300.0,193.74,193.74,193.73,193.73,300.0
2019-10-30 09:45:00,193.75,194.09,193.64,193.9,11721.0,193.75,194.09,193.64,193.9,11721.0
2019-10-30 09:50:00,194.03,194.23,194.03,194.23,700.0,194.03,194.23,194.03,194.23,700.0
2019-10-30 09:55:00,194.06,194.28,194.04,194.28,300.0,194.06,194.28,194.04,194.28,300.0
2019-10-30 10:00:00,193.88,193.92,193.46,193.88,2909.0,193.88,193.92,193.46,193.88,2909.0
2019-10-30 10:05:00,193.52,193.91,193.52,193.91,200.0,193.52,193.91,193.52,193.91,200.0
2019-10-30 10:10:00,193.9,193.96,193.74,193.96,700.0,193.9,193.96,193.74,193.96,700.0
2019-10-30 10:15:00,193.83,193.83,193.63,193.63,700.0,193.83,193.83,193.63,193.63,700.0
2019-10-30 10:20:00,193.87,194.01,193.79,193.8,500.0,193.87,194.01,193.79,193.8,500.0
2019-10-30 10:25:00,193.79,194.03,193.68,193.97,1554.0,193.79,194.03,193.68,193.97,1554.0
2019-10-30 10:30:00,193.8,193.84,193.33,193.33,2213.0,193.8,193.84,193.33,193.33,2213.0
2019-10-30 10:35:00,193.43,193.5,193.2,193.31,1525.0,193.43,193.5,193.2,193.31,1525.0
2019-10-30 10:40:00,193.29,193.29,193.1,193.16,1600.0,193.29,193.29,193.1,193.16,1600.0
2019-10-30 10:45:00,193.19,193.22,193.1,193.13,2200.0,193.19,193.22,193.1,193.13,2200.0
2019-10-30 10:50:00,193.28,193.28,193.17,193.17,800.0,193.28,193.28,193.17,193.17,800.0
2019-10-30 10:55:00,193.27,193.44,193.23,193.27,2100.0,193.27,193.44,193.23,193.27,2100.0
2019-10-30 11:00:00,193.32,193.33,193.11,193.18,2305.0,193.32,193.33,193.11,193.18,2305.0
2019-10-30 11:05:00,193.3,193.3,193.1,193.1,3063.0,193.3,193.3,193.1,193.1,3063.0
2019-10-30 11:10:00,193.04,193.17,193.0,193.09,900.0,193.04,193.17,193.0,193.09,900.0
2019-10-30 11:15:00,193.04,193.22,193.0,193.0,4951.0,193.04,193.22,193.0,193.0,4951.0
2019-10-30 11:20:00,193.0,193.02,192.64,192.65,6435.0,193.0,193.02,192.64,192.65,6435.0
2019-10-30 11:25:00,192.48,193.23,192.48,193.16,2000.0,192.48,193.23,192.48,193.16,2000.0
2019-10-30 11:30:00,192.93,193.14,192.79,193.08,11248.0,192.93,193.14,192.79,193.08,11248.0
2019-10-30 11:35:00,193.11,193.22,193.02,193.13,2440.0,193.11,193.22,193.02,193.13,2440.0
2019-10-30 11:40:00,193.17,193.19,192.99,193.05,2700.0,193.17,193.19,192.99,193.05,2700.0
2019-10-30 11:45:00,193.03,193.25,193.0,193.25,5216.0,193.03,193.25,193.0,193.25,5216.0
2019-10-30 11:50:00,193.26,193.33,192.88,192.93,3386.0,193.26,193.33,192.88,192.93,3386.0
2019-10-30 11:55:00,192.93,192.93,192.69,192.78,4300.0,192.93,192.93,192.69,192.78,4300.0
2019-10-30 12:00:00,192.8,192.99,192.8,192.97,7434.0,192.8,192.99,192.8,192.97,7434.0
2019-10-30 12:05:00,192.98,192.99,192.72,192.75,2500.0,192.98,192.99,192.72,192.75,2500.0
2019-10-30 12:10:00,192.84,192.85,192.53,192.59,1700.0,192.84,192.85,192.53,192.59,1700.0
2019-10-30 12:15:00,192.67,192.7,192.55,192.58,1635.0,192.67,192.7,192.55,192.58,1635.0
2019-10-30 12:20:00,192.62,192.88,192.6,192.77,1800.0,192.62,192.88,192.6,192.77,1800.0
2019-10-30 12:25:00,192.73,192.73,192.53,192.59,3000.0,192.73,192.73,192.53,192.59,3000.0
2019-10-30 12:30:00,192.65,192.82,192.5,192.61,17431.0,192.65,192.82,192.5,192.61,17431.0
2019-10-30 12:35:00,192.6,192.75,192.6,192.61,3905.0,192.6,192.75,192.6,192.61,3905.0
2019-10-30 12:40:00,192.71,192.97,192.7,192.97,2900.0,192.71,192.97,192.7,192.97,2900.0
2019-10-30 12:45:00,192.88,193.11,192.88,193.01,1900.0,192.88,193.11,192.88,193.01,1900.0
2019-10-30 12:50:00,193.1,193.1,192.81,192.81,700.0,193.1,193.1,192.81,192.81,700.0
2019-10-30 12:55:00,192.84,193.13,192.82,193.04,3201.0,192.84,193.13,192.82,193.04,3201.0
2019-10-30 13:00:00,192.94,193.0,192.6,192.6,3178.0,192.94,193.0,192.6,192.6,3178.0
2019-10-30 13:05:00,192.61,192.8,192.6,192.71,3829.0,192.61,192.8,192.6,192.71,3829.0
2019-10-30 13:10:00,192.68,192.79,192.62,192.68,2723.0,192.68,192.79,192.62,192.68,2723.0
2019-10-30 13:15:00,192.68,192.68,192.5,192.5,5265.0,192.68,192.68,192.5,192.5,5265.0
2019-10-30 13:20:00,192.44,192.56,192.37,192.47,1415.0,192.44,192.56,192.37,192.47,1415.0
2019-10-30 13:25:00,192.28,192.36,192.17,192.17,1140.0,192.28,192.36,192.17,192.17,1140.0
2019-10-30 13:30:00,192.28,192.29,192.13,192.19,1100.0,192.28,192.29,192.13,192.19,1100.0
2019-10-30 13:35:00,192.18,192.3,192.18,192.25,1458.0,192.18,192.3,192.18,192.25,1458.0
2019-10-30 13:40:00,192.31,192.31,192.13,192.13,520.0,192.31,192.31,192.13,192.13,520.0
2019-10-30 13:45:00,192.28,192.48,192.28,192.37,1958.0,192.28,192.48,192.28,192.37,1958.0
2019-10-30 13:50:00,192.37,192.55,192.15,192.42,1660.0,192.37,192.55,192.15,192.42,1660.0
2019-10-30 13:55:00,192.39,192.68,192.39,192.43,1500.0,192.39,192.68,192.39,192.43,1500.0
2019-10-30 14:00:00,192.35,192.55,192.06,192.33,1943.0,192.35,192.55,192.06,192.33,1943.0
2019-10-30 14:05:00,192.43,192.45,192.12,192.3,824.0,192.43,192.45,192.12,192.3,824.0
2019-10-30 14:10:00,192.41,192.81,192.36,192.81,1500.0,192.41,192.81,192.36,192.81,1500.0
2019-10-30 14:15:00,192.75,192.99,192.62,192.62,3053.0,192.75,192.99,192.62,192.62,3053.0
2019-10-30 14:20:00,192.76,192.76,192.58,192.63,400.0,192.76,192.76,192.58,192.63,400.0
2019-10-30 14:25:00,192.69,192.69,192.31,192.64,2600.0,192.69,192.69,192.31,192.64,2600.0
2019-10-30 14:30:00,192.64,192.75,192.4,192.48,4100.0,192.64,192.75,192.4,192.48,4100.0
2019-10-30 14:35:00,192.75,192.82,192.18,192.18,1600.0,192.75,192.82,192.18,192.18,1600.0
2019-10-30 14:40:00,192.4,192.86,192.4,192.86,1244.0,192.4,192.86,192.4,192.86,1244.0
2019-10-30 14:45:00,192.85,193.08,192.8,193.08,1600.0,192.85,193.08,192.8,193.08,1600.0
2019-10-30 14:50:00,193.06,193.22,193.0,193.07,1700.0,193.06,193.22,193.0,193.07,1700.0
2019-10-30 14:55:00,193.16,193.52,193.09,193.48,5000.0,193.16,193.52,193.09,193.48,5000.0
2019-10-30 15:00:00,193.47,193.65,193.43,193.46,2200.0,193.47,193.65,193.43,193.46,2200.0
2019-10-30 15:05:00,193.57,193.63,193.4,193.4,2492.0,193.57,193.63,193.4,193.4,2492.0
2019-10-30 15:10:00,193.43,193.64,193.39,193.64,1803.0,193.43,193.64,193.39,193.64,1803.0
2019-10-30 15:15:00,193.56,193.7,193.54,193.65,3100.0,193.56,193.7,193.54,193.65,3100.0
2019-10-30 15:20:00,193.83,193.84,193.59,193.83,1453.0,193.83,193.84,193.59,193.83,1453.0
2019-10-30 15:25:00,193.82,193.93,193.73,193.93,4487.0,193.82,193.93,193.73,193.93,4487.0
2019-10-30 15:30:00,193.93,194.13,193.83,193.95,16563.0,193.93,194.13,193.83,193.95,16563.0
2019-10-30 15:35:00,193.85,193.99,193.8,193.85,7528.0,193.85,193.99,193.8,193.85,7528.0
2019-10-30 15:40:00,193.87,193.98,193.77,193.83,4500.0,193.87,193.98,193.77,193.83,4500.0
2019-10-30 15:45:00,193.82,193.9,193.69,193.8,10106.0,193.82,193.9,193.69,193.8,10106.0
2019-10-30 15:50:00,193.85,194.18,193.8,194.18,10565.0,193.85,194.18,193.8,194.18,10565.0
2019-10-30 15:55:00,194.14,194.21,193.94,194.09,23295.0,194.14,194.21,193.94,194.09,23295.0
2019-10-31 09:30:00,193.86,198.16,193.86,197.75,17702.0,193.86,198.16,193.86,197.75,17702.0
2019-10-31 09:35:00,197.32,197.74,195.94,196.74,14888.0,197.32,197.74,195.94,196.74,14888.0
2019-10-31 09:40:00,197.0,197.48,196.32,196.5,10840.0,197.0,197.48,196.32,196.5,10840.0
2019-10-31 09:45:00,196.53,196.84,195.97,196.0,8862.0,196.53,196.84,195.97,196.0,8862.0
2019-10-31 09:50:00,196.13,196.5,195.36,195.64,4471.0,196.13,196.5,195.36,195.64,4471.0
2019-10-31 09:55:00,195.62,195.69,195.17,195.18,1292.0,195.62,195.69,195.17,195.18,1292.0
2019-10-31 10:00:00,195.17,195.48,195.0,195.32,7206.0,195.17,195.48,195.0,195.32,7206.0
2019-10-31 10:05:00,195.15,195.68,195.14,195.46,3800.0,195.15,195.68,195.14,195.46,3800.0
2019-10-31 10:10:00,195.25,195.25,194.98,195.06,6500.0,195.25,195.25,194.98,195.06,6500.0
2019-10-31 10:15:00,195.05,195.48,195.04,195.48,2800.0,195.05,195.48,195.04,195.48,2800.0
2019-10-31 10:20:00,195.29,195.31,195.04,195.13,2785.0,195.29,195.31,195.04,195.13,2785.0
2019-10-31 10:25:00,195.21,195.42,195.15,195.25,3425.0,195.21,195.42,195.15,195.25,3425.0
2019-10-31 10:30:00,195.33,195.43,195.04,195.34,8696.0,195.33,195.43,195.04,195.34,8696.0
2019-10-31 10:35:00,195.21,195.42,195.21,195.39,2714.0,195.21,195.42,195.21,195.39,2714.0
2019-10-31 10:40:00,195.39,195.53,195.21,195.39,12943.0,195.39,195.53,195.21,195.39,12943.0
2019-10-31 10:45:00,195.39,195.42,195.16,195.39,3359.0,195.39,195.42,195.16,195.39,3359.0
2019-10-31 10:50:00,195.39,195.39,194.86,195.19,3525.0,195.39,195.39,194.86,195.19,3525.0
2019-10-31 10:55:00,195.25,195.54,195.13,195.25,2600.0,195.25,195.54,195.13,195.25,2600.0
2019-10-31 11:00:00,195.36,195.38,195.18,195.18,3445.0,195.36,195.38,195.18,195.18,3445.0
2019-10-31 11:05:00,195.18,195.27,194.95,195.22,11169.0,195.18,195.27,194.95,195.22,11169.0
2019-10-31 11:10:00,195.18,195.25,194.9,194.94,9539.0,195.18,195.25,194.9,194.94,9539.0
2019-10-31 11:15:00,194.97,195.22,194.35,194.5,5400.0,194.97,195.22,194.35,194.5,5400.0
2019-10-31 11:20:00,194.54,194.62,194.31,194.49,2080.0,194.54,194.62,194.31,194.49,2080.0
2019-10-31 11:25:00,194.47,194.47,194.18,194.38,1400.0,194.47,194.47,194.18,194.38,1400.0
2019-10-31 11:30:00,194.25,194.55,194.25,194.48,2452.0,194.25,194.55,194.25,194.48,2452.0
2019-10-31 11:35:00,194.48,194.55,194.33,194.52,1600.0,194.48,194.55,194.33,194.52,1600.0
2019-10-31 11:40:00,194.49,194.65,194.34,194.34,5277.0,194.49,194.65,194.34,194.34,5277.0
2019-10-31 11:45:00,194.17,194.3,194.06,194.06,1100.0,194.17,194.3,194.06,194.06,1100.0
2019-10-31 11:50:00,194.14,194.2,193.75,193.84,1706.0,194.14,194.2,193.75,193.84,1706.0
2019-10-31 11:55:00,194.05,194.05,193.74,193.74,1200.0,194.05,194.05,193.74,193.74,1200.0
2019-10-31 12:00:00,193.36,193.37,193.06,193.29,1000.0,193.36,193.37,193.06,193.29,1000.0
2019-10-31 12:05:00,193.12,193.25,193.12,193.25,2230.0,193.12,193.25,193.12,193.25,2230.0
2019-10-31 12:10:00,193.06,193.44,193.06,193.39,1500.0,193.06,193.44,193.06,193.39,1500.0
2019-10-31 12:15:00,193.34,193.34,192.97,193.28,1500.0,193.34,193.34,192.97,193.28,1500.0
2019-10-31 12:20:00,193.25,193.42,193.25,193.42,400.0,193.25,193.42,193.25,193.42,400.0
2019-10-31 12:25:00,193.41,193.54,193.4,193.4,1574.0,193.41,193.54,193.4,193.4,1574.0
2019-10-31 12:30:00,193.24,193.24,193.12,193.16,800.0,193.24,193.24,193.12,193.16,800.0
2019-10-31 12:35:00,193.23,193.36,193.13,193.35,1575.0,193.23,193.36,193.13,193.35,1575.0
2019-10-31 12:40:00,193.35,193.39,193.2,193.36,2954.0,193.35,193.39,193.2,193.36,2954.0
2019-10-31 12:45:00,193.37,193.99,193.33,193.99,5843.0,193.37,193.99,193.33,193.99,5843.0
2019-10-31 12:50:00,193.96,194.2,193.92,194.11,7775.0,193.96,194.2,193.92,194.11,7775.0
2019-10-31 12:55:00,193.99,194.04,193.66,194.04,3535.0,193.99,194.04,193.66,194.04,3535.0
2019-10-31 13:00:00,194.05,194.06,193.77,193.94,9013.0,194.05,194.06,193.77,193.94,9013.0
2019-10-31 13:05:00,193.86,194.17,193.82,194.12,2484.0,193.86,194.17,193.82,194.12,2484.0
2019-10-31 13:10:00,194.11,194.28,194.04,194.22,4365.0,194.11,194.28,194.04,194.22,4365.0
2019-10-31 13:15:00,194.25,194.31,194.0,194.28,5273.0,194.25,194.31,194.0,194.28,5273.0
2019-10-31 13:20:00,194.28,194.36,193.97,194.16,4958.0,194.28,194.36,193.97,194.16,4958.0
2019-10-31 13:25:00,194.21,194.42,194.15,194.26,6753.0,194.21,194.42,194.15,194.26,6753.0
2019-10-31 13:30:00,194.27,194.29,194.09,194.25,2190.0,194.27,194.29,194.09,194.25,2190.0
2019-10-31 13:35:00,194.28,194.28,194.1,194.1,800.0,194.28,194.28,194.1,194.1,800.0
2019-10-31 13:40:00,193.92,194.1,193.88,193.95,3100.0,193.92,194.1,193.88,193.95,3100.0
2019-10-31 13:45:00,194.0,194.0,193.67,193.68,1445.0,194.0,194.0,193.67,193.68,1445.0
2019-10-31 13:50:00,193.69,193.77,193.55,193.6,1800.0,193.69,193.77,193.55,193.6,1800.0
2019-10-31 13:55:00,193.3,193.39,192.82,192.82,3400.0,193.3,193.39,192.82,192.82,3400.0
2019-10-31 14:00:00,192.87,192.93,192.37,192.52,4952.0,192.87,192.93,192.37,192.52,4952.0
2019-10-31 14:05:00,192.53,192.74,192.47,192.72,4039.0,192.53,192.74,192.47,192.72,4039.0
2019-10-31 14:10:00,192.73,192.73,192.28,192.28,11088.0,192.73,192.73,192.28,192.28,11088.0
2019-10-31 14:15:00,192.12,192.21,191.99,192.05,2675.0,192.12,192.21,191.99,192.05,2675.0
2019-10-31 14:20:00,192.1,192.52,192.1,192.52,5430.0,192.1,192.52,192.1,192.52,5430.0
2019-10-31 14:25:00,192.53,192.66,192.35,192.35,1920.0,192.53,192.66,192.35,192.35,1920.0
2019-10-31 14:30:00,192.42,192.42,192.25,192.26,1800.0,192.42,192.42,192.25,192.26,1800.0
2019-10-31 14:35:00,192.27,192.41,192.2,192.21,6706.0,192.27,192.41,192.2,192.21,6706.0
2019-10-31 14:40:00,192.22,192.3,192.16,192.22,7639.0,192.22,192.3,192.16,192.22,7639.0
2019-10-31 14:45:00,192.24,192.28,191.92,192.1,4058.0,192.24,192.28,191.92,192.1,4058.0
2019-10-31 14:50:00,192.09,192.3,192.09,192.2,2100.0,192.09,192.3,192.09,192.2,2100.0
2019-10-31 14:55:00,192.19,192.37,192.12,192.2,11207.0,192.19,192.37,192.12,192.2,11207.0
2019-10-31 15:00:00,192.21,192.28,192.16,192.19,5235.0,192.21,192.28,192.16,192.19,5235.0
2019-10-31 15:05:00,192.23,192.43,192.2,192.24,7225.0,192.23,192.43,192.2,192.24,7225.0
2019-10-31 15:10:00,192.2,192.46,192.19,192.3,15905.0,192.2,192.46,192.19,192.3,15905.0
2019-10-31 15:15:00,192.33,192.33,192.13,192.19,3404.0,192.33,192.33,192.13,192.19,3404.0
2019-10-31 15:20:00,192.18,192.19,192.1,192.18,10930.0,192.18,192.19,192.1,192.18,10930.0
2019-10-31 15:25:00,192.18,192.21,192.07,192.17,7958.0,192.18,192.21,192.07,192.17,7958.0
2019-10-31 15:30:00,192.18,192.2,192.13,192.15,11485.0,192.18,192.2,192.13,192.15,11485.0
2019-10-31 15:35:00,192.13,192.23,191.97,192.0,20554.0,192.13,192.23,191.97,192.0,20554.0
2019-10-31 15:40:00,192.03,192.24,192.03,192.23,3775.0,192.03,192.24,192.03,192.23,3775.0
2019-10-31 15:45:00,192.24,192.36,192.12,192.18,8905.0,192.24,192.36,192.12,192.18,8905.0
2019-10-31 15:50:00,192.15,192.18,191.87,192.09,13963.0,192.15,192.18,191.87,192.09,13963.0
2019-10-31 15:55:00,192.07,192.32,192.07,192.18,49988.0,192.07,192.32,192.07,192.18,49988.0
2019-11-01 09:30:00,193.97,194.73,193.6,194.22,12071.0,193.97,194.73,193.6,194.22,12071.0
2019-11-01 09:35:00,194.38,194.38,193.01,193.93,2770.0,194.38,194.38,193.01,193.93,2770.0
2019-11-01 09:40:00,193.81,193.81,192.96,193.22,3350.0,193.81,193.81,192.96,193.22,3350.0
2019-11-01 09:45:00,193.1,193.1,192.44,192.57,11080.0,193.1,193.1,192.44,192.57,11080.0
2019-11-01 09:50:00,192.74,192.93,192.59,192.86,2440.0,192.74,192.93,192.59,192.86,2440.0
2019-11-01 09:55:00,192.98,193.07,192.98,193.07,200.0,192.98,193.07,192.98,193.07,200.0
2019-11-01 10:00:00,192.98,193.79,192.97,193.75,6466.0,192.98,193.79,192.97,193.75,6466.0
2019-11-01 10:05:00,193.9,193.99,193.69,193.81,10292.0,193.9,193.99,193.69,193.81,10292.0
2019-11-01 10:10:00,193.81,193.85,193.53,193.53,1655.0,193.81,193.85,193.53,193.53,1655.0
2019-11-01 10:15:00,193.5,193.5,192.97,193.09,6339.0,193.5,193.5,192.97,193.09,6339.0
2019-11-01 10:20:00,193.09,193.16,192.94,192.95,3340.0,193.09,193.16,192.94,192.95,3340.0
2019-11-01 10:25:00,192.96,193.16,192.96,193.15,2600.0,192.96,193.16,192.96,193.15,2600.0
2019-11-01 10:30:00,193.11,193.12,192.48,192.48,5392.0,193.11,193.12,192.48,192.48,5392.0
2019-11-01 10:35:00,192.41,192.41,191.71,191.73,17280.0,192.41,192.41,191.71,191.73,17280.0
2019-11-01 10:40:00,191.55,192.0,191.55,191.92,3826.0,191.55,192.0,191.55,191.92,3826.0
2019-11-01 10:45:00,191.91,192.16,191.76,191.97,9717.0,191.91,192.16,191.76,191.97,9717.0
2019-11-01 10:50:00,192.06,192.11,191.94,192.03,2900.0,192.06,192.11,191.94,192.03,2900.0
2019-11-01 10:55:00,191.99,192.2,191.97,192.1,14580.0,191.99,192.2,191.97,192.1,14580.0
2019-11-01 11:00:00,192.09,192.15,191.43,191.61,9356.0,192.09,192.15,191.43,191.61,9356.0
2019-11-01 11:05:00,191.61,191.64,190.92,191.1,32207.0,191.61,191.64,190.92,191.1,32207.0
2019-11-01 11:10:00,191.19,191.62,191.19,191.36,20249.0,191.19,191.62,191.19,191.36,20249.0
2019-11-01 11:15:00,191.46,191.54,191.17,191.18,10265.0,191.46,191.54,191.17,191.18,10265.0
2019-11-01 11:20:00,191.22,191.31,191.18,191.28,2922.0,191.22,191.31,191.18,191.28,2922.0
2019-11-01 11:25:00,191.32,191.52,191.21,191.25,11911.0,191.32,191.52,191.21,191.25,11911.0
2019-11-01 11:30:00,191.26,191.31,191.12,191.23,5078.0,191.26,191.31,191.12,191.23,5078.0
2019-11-01 11:35:00,191.28,191.32,191.01,191.25,3800.0,191.28,191.32,191.01,191.25,3800.0
2019-11-01 11:40:00,191.25,191.47,191.25,191.29,2600.0,191.25,191.47,191.25,191.29,2600.0
2019-11-01 11:45:00,191.4,191.44,191.3,191.32,2533.0,191.4,191.44,191.3,191.32,2533.0
2019-11-01 11:50:00,191.31,191.45,191.11,191.35,20682.0,191.31,191.45,191.11,191.35,20682.0
2019-11-01 11:55:00,191.36,191.41,191.25,191.32,2227.0,191.36,191.41,191.25,191.32,2227.0
2019-11-01 12:00:00,191.28,191.29,190.89,190.98,20981.0,191.28,191.29,190.89,190.98,20981.0
2019-11-01 12:05:00,191.06,191.16,190.89,190.95,2987.0,191.06,191.16,190.89,190.95,2987.0
2019-11-01 12:10:00,190.92,191.0,190.89,190.94,2120.0,190.92,191.0,190.89,190.94,2120.0
2019-11-01 12:15:00,190.87,191.02,190.8,190.91,10500.0,190.87,191.02,190.8,190.91,10500.0
2019-11-01 12:20:00,190.95,191.04,190.93,190.93,2300.0,190.95,191.04,190.93,190.93,2300.0
2019-11-01 12:25:00,190.91,191.02,190.9,190.99,2576.0,190.91,191.02,190.9,190.99,2576.0
2019-11-01 12:30:00,190.95,191.03,190.9,191.03,2671.0,190.95,191.03,190.9,191.03,2671.0
2019-11-01 12:35:00,191.08,191.37,191.08,191.35,3200.0,191.08,191.37,191.08,191.35,3200.0
2019-11-01 12:40:00,191.36,191.36,191.05,191.06,4830.0,191.36,191.36,191.05,191.06,4830.0
2019-11-01 12:45:00,191.04,191.05,190.7,190.7,4033.0,191.04,191.05,190.7,190.7,4033.0
2019-11-01 12:50:00,190.73,190.74,190.42,190.47,5315.0,190.73,190.74,190.42,190.47,5315.0
2019-11-01 12:55:00,190.5,190.56,189.91,190.26,41213.0,190.5,190.56,189.91,190.26,41213.0
2019-11-01 13:00:00,190.26,190.56,190.24,190.34,6367.0,190.26,190.56,190.24,190.34,6367.0
2019-11-01 13:05:00,190.41,190.41,190.26,190.27,1168.0,190.41,190.41,190.26,190.27,1168.0
2019-11-01 13:10:00,190.13,190.26,190.13,190.25,1665.0,190.13,190.26,190.13,190.25,1665.0
2019-11-01 13:15:00,190.29,190.34,190.17,190.3,2963.0,190.29,190.34,190.17,190.3,2963.0
2019-11-01 13:20:00,190.29,190.3,190.14,190.2,4066.0,190.29,190.3,190.14,190.2,4066.0
2019-11-01 13:25:00,190.15,190.15,189.91,189.98,10147.0,190.15,190.15,189.91,189.98,10147.0
2019-11-01 13:30:00,190.08,190.3,190.02,190.3,4016.0,190.08,190.3,190.02,190.3,4016.0
2019-11-01 13:35:00,190.29,190.74,190.29,190.41,8025.0,190.29,190.74,190.29,190.41,8025.0
2019-11-01 13:40:00,190.45,190.57,190.17,190.25,51218.0,190.45,190.57,190.17,190.25,51218.0
2019-11-01 13:45:00,190.21,190.42,190.17,190.36,28924.0,190.21,190.42,190.17,190.36,28924.0
2019-11-01 13:50:00,190.33,190.41,190.32,190.41,3709.0,190.33,190.41,190.32,190.41,3709.0
2019-11-01 13:55:00,190.42,190.42,190.1,190.25,8360.0,190.42,190.42,190.1,190.25,8360.0
2019-11-01 14:00:00,190.16,190.26,190.08,190.23,5346.0,190.16,190.26,190.08,190.23,5346.0
2019-11-01 14:05:00,190.25,190.26,190.0,190.08,2925.0,190.25,190.26,190.0,190.08,2925.0
2019-11-01 14:10:00,190.08,190.26,190.08,190.21,2776.0,190.08,190.26,190.08,190.21,2776.0
2019-11-01 14:15:00,190.15,190.23,190.11,190.18,5544.0,190.15,190.23,190.11,190.18,5544.0
2019-11-01 14:20:00,190.21,190.69,190.21,190.34,16124.0,190.21,190.69,190.21,190.34,16124.0
2019-11-01 14:25:00,190.3,190.64,190.3,190.6,2025.0,190.3,190.64,190.3,190.6,2025.0
2019-11-01 14:30:00,190.56,190.88,190.47,190.82,4675.0,190.56,190.88,190.47,190.82,4675.0
2019-11-01 14:35:00,190.83,190.91,190.75,190.79,6568.0,190.83,190.91,190.75,190.79,6568.0
2019-11-01 14:40:00,190.84,191.03,190.84,190.9,3526.0,190.84,191.03,190.84,190.9,3526.0
2019-11-01 14:45:00,191.0,191.22,191.0,191.07,3918.0,191.0,191.22,191.0,191.07,3918.0
2019-11-01 14:50:00,191.01,191.08,190.97,191.07,2311.0,191.01,191.08,190.97,191.07,2311.0
2019-11-01 14:55:00,191.07,191.39,191.03,191.37,8178.0,191.07,191.39,191.03,191.37,8178.0
2019-11-01 15:00:00,191.4,191.45,191.24,191.25,6621.0,191.4,191.45,191.24,191.25,6621.0
2019-11-01 15:05:00,191.3,191.4,191.28,191.4,2200.0,191.3,191.4,191.28,191.4,2200.0
2019-11-01 15:10:00,191.43,191.53,191.43,191.49,4422.0,191.43,191.53,191.43,191.49,4422.0
2019-11-01 15:15:00,191.47,191.64,191.47,191.64,5798.0,191.47,191.64,191.47,191.64,5798.0
2019-11-01 15:20:00,191.65,191.76,191.6,191.71,5101.0,191.65,191.76,191.6,191.71,5101.0
2019-11-01 15:25:00,191.71,191.74,191.64,191.65,6046.0,191.71,191.74,191.64,191.65,6046.0
2019-11-01 15:30:00,191.65,191.72,191.61,191.61,5918.0,191.65,191.72,191.61,191.61,5918.0
2019-11-01 15:35:00,191.62,191.72,191.57,191.68,9818.0,191.62,191.72,191.57,191.68,9818.0
2019-11-01 15:40:00,191.6,191.64,191.42,191.42,6152.0,191.6,191.64,191.42,191.42,6152.0
2019-11-01 15:45:00,191.41,191.72,191.38,191.72,17634.0,191.41,191.72,191.38,191.72,17634.0
2019-11-01 15:50:00,191.71,191.75,191.51,191.75,14208.0,191.71,191.75,191.51,191.75,14208.0
2019-11-01 15:55:00,191.75,191.93,191.56,191.87,39182.0,191.75,191.93,191.56,191.87,39182.0
2019-11-04 09:30:00,192.96,192.96,191.44,192.62,4422.0,192.96,192.96,191.44,192.62,4422.0
2019-11-04 09:35:00,192.5,192.5,191.99,191.99,559.0,192.5,192.5,191.99,191.99,559.0
2019-11-04 09:40:00,191.56,192.12,191.37,191.97,10352.0,191.56,192.12,191.37,191.97,10352.0
2019-11-04 09:45:00,192.23,192.26,191.75,191.81,10265.0,192.23,192.26,191.75,191.81,10265.0
2019-11-04 09:50:00,191.8,192.14,191.79,192.02,2975.0,191.8,192.14,191.79,192.02,2975.0
2019-11-04 09:55:00,191.88,192.26,191.78,192.08,5444.0,191.88,192.26,191.78,192.08,5444.0
2019-11-04 10:00:00,192.14,192.93,191.85,192.93,5689.0,192.14,192.93,191.85,192.93,5689.0
2019-11-04 10:05:00,193.01,193.47,192.83,193.47,4578.0,193.01,193.47,192.83,193.47,4578.0
2019-11-04 10:10:00,193.49,193.88,193.37,193.43,7416.0,193.49,193.88,193.37,193.43,7416.0
2019-11-04 10:15:00,193.43,193.61,193.22,193.46,6100.0,193.43,193.61,193.22,193.46,6100.0
2019-11-04 10:20:00,193.48,193.55,193.26,193.29,3387.0,193.48,193.55,193.26,193.29,3387.0
2019-11-04 10:25:00,193.25,193.31,192.79,193.29,2650.0,193.25,193.31,192.79,193.29,2650.0
2019-11-04 10:30:00,193.23,193.35,192.74,193.2,13700.0,193.23,193.35,192.74,193.2,13700.0
2019-11-04 10:35:00,193.05,193.42,193.04,193.17,2701.0,193.05,193.42,193.04,193.17,2701.0
2019-11-04 10:40:00,193.13,193.29,192.97,193.23,3400.0,193.13,193.29,192.97,193.23,3400.0
2019-11-04 10:45:00,193.22,193.47,193.21,193.47,10836.0,193.22,193.47,193.21,193.47,10836.0
2019-11-04 10:50:00,193.47,193.78,193.47,193.71,6518.0,193.47,193.78,193.47,193.71,6518.0
2019-11-04 10:55:00,193.75,194.38,193.74,194.16,11953.0,193.75,194.38,193.74,194.16,11953.0
2019-11-04 11:00:00,194.01,194.15,193.8,194.15,8500.0,194.01,194.15,193.8,194.15,8500.0
2019-11-04 11:05:00,194.1,194.81,194.09,194.81,5649.0,194.1,194.81,194.09,194.81,5649.0
2019-11-04 11:10:00,194.9,194.9,194.57,194.62,4567.0,194.9,194.9,194.57,194.62,4567.0
2019-11-04 11:15:00,194.56,194.73,194.43,194.54,3245.0,194.56,194.73,194.43,194.54,3245.0
2019-11-04 11:20:00,194.64,195.24,194.54,195.2,10080.0,194.64,195.24,194.54,195.2,10080.0
2019-11-04 11:25:00,195.13,195.2,194.94,194.94,3662.0,195.13,195.2,194.94,194.94,3662.0
2019-11-04 11:30:00,194.88,195.11,194.83,195.11,7193.0,194.88,195.11,194.83,195.11,7193.0
2019-11-04 11:35:00,195.06,195.29,195.06,195.07,9175.0,195.06,195.29,195.06,195.07,9175.0
2019-11-04 11:40:00,195.02,195.47,195.02,195.47,8426.0,195.02,195.47,195.02,195.47,8426.0
2019-11-04 11:45:00,195.41,195.59,195.2,195.29,7426.0,195.41,195.59,195.2,195.29,7426.0
2019-11-04 11:50:00,195.35,195.44,195.03,195.23,11383.0,195.35,195.44,195.03,195.23,11383.0
2019-11-04 11:55:00,195.15,195.33,195.1,195.1,4042.0,195.15,195.33,195.1,195.1,4042.0
2019-11-04 12:00:00,195.15,195.25,195.0,195.0,7763.0,195.15,195.25,195.0,195.0,7763.0
2019-11-04 12:05:00,194.9,194.9,194.81,194.88,800.0,194.9,194.9,194.81,194.88,800.0
2019-11-04 12:10:00,194.82,194.92,194.76,194.86,3821.0,194.82,194.92,194.76,194.86,3821.0
2019-11-04 12:15:00,194.93,195.03,194.8,195.03,2632.0,194.93,195.03,194.8,195.03,2632.0
2019-11-04 12:20:00,195.0,195.26,195.0,195.21,880.0,195.0,195.26,195.0,195.21,880.0
2019-11-04 12:25:00,195.19,195.36,195.17,195.25,1400.0,195.19,195.36,195.17,195.25,1400.0
2019-11-04 12:30:00,195.34,195.35,195.23,195.23,1200.0,195.34,195.35,195.23,195.23,1200.0
2019-11-04 12:35:00,195.23,195.31,195.19,195.3,1800.0,195.23,195.31,195.19,195.3,1800.0
2019-11-04 12:40:00,195.33,195.43,195.24,195.39,1820.0,195.33,195.43,195.24,195.39,1820.0
2019-11-04 12:45:00,195.41,195.41,195.3,195.34,1500.0,195.41,195.41,195.3,195.34,1500.0
2019-11-04 12:50:00,195.27,195.44,195.27,195.37,1699.0,195.27,195.44,195.27,195.37,1699.0
2019-11-04 12:55:00,195.43,195.66,195.38,195.46,2710.0,195.43,195.66,195.38,195.46,2710.0
2019-11-04 13:00:00,195.43,195.46,195.34,195.34,1655.0,195.43,195.46,195.34,195.34,1655.0
2019-11-04 13:05:00,195.16,195.17,195.11,195.16,642.0,195.16,195.17,195.11,195.16,642.0
2019-11-04 13:10:00,195.17,195.24,195.13,195.16,1530.0,195.17,195.24,195.13,195.16,1530.0
2019-11-04 13:15:00,195.25,195.43,195.25,195.43,2500.0,195.25,195.43,195.25,195.43,2500.0
2019-11-04 13:20:00,195.44,195.58,195.36,195.58,3950.0,195.44,195.58,195.36,195.58,3950.0
2019-11-04 13:25:00,195.77,195.81,195.61,195.78,4609.0,195.77,195.81,195.61,195.78,4609.0
2019-11-04 13:30:00,195.75,195.85,195.74,195.84,2073.0,195.75,195.85,195.74,195.84,2073.0
2019-11-04 13:35:00,195.82,195.9,195.82,195.9,1779.0,195.82,195.9,195.82,195.9,1779.0
2019-11-04 13:40:00,195.89,196.15,195.87,196.11,14428.0,195.89,196.15,195.87,196.11,14428.0
2019-11-04 13:45:00,196.09,196.09,195.95,196.0,3559.0,196.09,196.09,195.95,196.0,3559.0
2019-11-04 13:50:00,196.07,196.36,196.07,196.29,3300.0,196.07,196.36,196.07,196.29,3300.0
2019-11-04 13:55:00,196.23,196.33,196.15,196.18,4046.0,196.23,196.33,196.15,196.18,4046.0
2019-11-04 14:00:00,196.2,196.21,196.13,196.21,2100.0,196.2,196.21,196.13,196.21,2100.0
2019-11-04 14:05:00,196.21,196.21,195.82,195.98,5474.0,196.21,196.21,195.82,195.98,5474.0
2019-11-04 14:10:00,196.03,196.05,195.97,196.01,3631.0,196.03,196.05,195.97,196.01,3631.0
2019-11-04 14:15:00,196.06,196.26,196.06,196.26,1200.0,196.06,196.26,196.06,196.26,1200.0
2019-11-04 14:20:00,196.25,196.48,196.24,196.43,4849.0,196.25,196.48,196.24,196.43,4849.0
2019-11-04 14:25:00,196.46,196.52,196.31,196.38,5750.0,196.46,196.52,196.31,196.38,5750.0
2019-11-04 14:30:00,196.46,196.54,196.46,196.53,2900.0,196.46,196.54,196.46,196.53,2900.0
2019-11-04 14:35:00,196.53,196.62,196.51,196.58,2300.0,196.53,196.62,196.51,196.58,2300.0
2019-11-04 14:40:00,196.57,196.78,196.43,196.5,4458.0,196.57,196.78,196.43,196.5,4458.0
2019-11-04 14:45:00,196.54,196.63,196.5,196.59,3725.0,196.54,196.63,196.5,196.59,3725.0
2019-11-04 14:50:00,196.67,196.88,196.64,196.86,2971.0,196.67,196.88,196.64,196.86,2971.0
2019-11-04 14:55:00,196.78,196.99,196.77,196.79,3154.0,196.78,196.99,196.77,196.79,3154.0
2019-11-04 15:00:00,196.76,196.76,196.6,196.69,4626.0,196.76,196.76,196.6,196.69,4626.0
2019-11-04 15:05:00,196.66,196.77,196.66,196.7,4902.0,196.66,196.77,196.66,196.7,4902.0
2019-11-04 15:10:00,196.67,196.71,196.42,196.63,10418.0,196.67,196.71,196.42,196.63,10418.0
2019-11-04 15:15:00,196.65,196.82,196.56,196.63,5702.0,196.65,196.82,196.56,196.63,5702.0
2019-11-04 15:20:00,196.67,197.2,196.67,197.14,6397.0,196.67,197.2,196.67,197.14,6397.0
2019-11-04 15:25:00,197.13,197.26,197.02,197.1,9026.0,197.13,197.26,197.02,197.1,9026.0
2019-11-04 15:30:00,197.1,197.25,197.0,197.11,12994.0,197.1,197.25,197.0,197.11,12994.0
2019-11-04 15:35:00,197.1,197.22,197.03,197.12,7404.0,197.1,197.22,197.03,197.12,7404.0
2019-11-04 15:40:00,197.14,197.31,197.04,197.25,9446.0,197.14,197.31,197.04,197.25,9446.0
2019-11-04 15:45:00,197.22,197.32,197.14,197.31,14331.0,197.22,197.32,197.14,197.31,14331.0
2019-11-04 15:50:00,197.32,197.79,197.32,197.56,19128.0,197.32,197.79,197.32,197.56,19128.0
2019-11-04 15:55:00,197.56,197.97,197.55,197.82,36616.0,197.56,197.97,197.55,197.82,36616.0
2019-11-05 09:30:00,198.12,198.66,197.85,198.57,7928.0,198.12,198.66,197.85,198.57,7928.0
2019-11-05 09:35:00,198.95,199.67,198.59,198.69,7471.0,198.95,199.67,198.59,198.69,7471.0
2019-11-05 09:40:00,198.98,199.5,198.55,199.14,5915.0,198.98,199.5,198.55,199.14,5915.0
2019-11-05 09:45:00,198.97,198.98,198.53,198.56,4412.0,198.97,198.98,198.53,198.56,4412.0
2019-11-05 09:50:00,198.56,198.57,198.33,198.43,3668.0,198.56,198.57,198.33,198.43,3668.0
2019-11-05 09:55:00,198.66,199.66,198.58,199.66,4350.0,198.66,199.66,198.58,199.66,4350.0
2019-11-05 10:00:00,199.81,200.29,199.27,200.06,15496.0,199.81,200.29,199.27,200.06,15496.0
2019-11-05 10:05:00,200.04,200.46,199.89,200.34,15285.0,200.04,200.46,199.89,200.34,15285.0
2019-11-05 10:10:00,200.41,200.63,199.92,200.31,17108.0,200.41,200.63,199.92,200.31,17108.0
2019-11-05 10:15:00,200.33,200.45,199.97,200.36,11522.0,200.33,200.45,199.97,200.36,11522.0
2019-11-05 10:20:00,200.31,201.12,200.3,200.59,8191.0,200.31,201.12,200.3,200.59,8191.0
2019-11-05 10:25:00,200.58,200.97,200.53,200.75,2954.0,200.58,200.97,200.53,200.75,2954.0
2019-11-05 10:30:00,200.88,201.24,200.88,200.92,5852.0,200.88,201.24,200.88,200.92,5852.0
2019-11-05 10:35:00,200.99,201.05,200.25,200.25,5463.0,200.99,201.05,200.25,200.25,5463.0
2019-11-05 10:40:00,200.22,200.31,199.5,199.5,17537.0,200.22,200.31,199.5,199.5,17537.0
2019-11-05 10:45:00,199.67,199.67,198.94,199.32,13249.0,199.67,199.67,198.94,199.32,13249.0
2019-11-05 10:50:00,199.35,199.35,198.71,198.93,7406.0,199.35,199.35,198.71,198.93,7406.0
2019-11-05 10:55:00,198.95,199.41,198.9,199.4,4158.0,198.95,199.41,198.9,199.4,4158.0
2019-11-05 11:00:00,199.46,199.66,199.32,199.38,5826.0,199.46,199.66,199.32,199.38,5826.0
2019-11-05 11:05:00,199.45,199.84,199.37,199.84,2800.0,199.45,199.84,199.37,199.84,2800.0
2019-11-05 11:10:00,199.93,200.17,199.84,199.84,4735.0,199.93,200.17,199.84,199.84,4735.0
2019-11-05 11:15:00,199.83,199.86,199.58,199.81,2330.0,199.83,199.86,199.58,199.81,2330.0
2019-11-05 11:20:00,199.75,199.99,199.68,199.95,2598.0,199.75,199.99,199.68,199.95,2598.0
2019-11-05 11:25:00,199.91,200.21,199.9,200.21,2209.0,199.91,200.21,199.9,200.21,2209.0
2019-11-05 11:30:00,200.14,200.27,199.98,200.07,2300.0,200.14,200.27,199.98,200.07,2300.0
2019-11-05 11:35:00,200.12,200.19,199.81,199.93,2548.0,200.12,200.19,199.81,199.93,2548.0
2019-11-05 11:40:00,199.87,200.07,199.82,200.06,2250.0,199.87,200.07,199.82,200.06,2250.0
2019-11-05 11:45:00,200.14,200.15,200.06,200.07,2137.0,200.14,200.15,200.06,200.07,2137.0
2019-11-05 11:50:00,200.14,200.25,200.08,200.18,2300.0,200.14,200.25,200.08,200.18,2300.0
2019-11-05 11:55:00,200.2,200.44,200.06,200.2,5542.0,200.2,200.44,200.06,200.2,5542.0
2019-11-05 12:00:00,200.17,200.25,199.94,200.13,1807.0,200.17,200.25,199.94,200.13,1807.0
2019-11-05 12:05:00,200.13,200.13,199.7,199.91,1833.0,200.13,200.13,199.7,199.91,1833.0
2019-11-05 12:10:00,199.91,199.91,199.49,199.57,1723.0,199.91,199.91,199.49,199.57,1723.0
2019-11-05 12:15:00,199.58,199.58,199.4,199.49,3174.0,199.58,199.58,199.4,199.49,3174.0
2019-11-05 12:20:00,199.5,199.51,199.3,199.31,1200.0,199.5,199.51,199.3,199.31,1200.0
2019-11-05 12:25:00,199.32,199.34,199.24,199.34,1952.0,199.32,199.34,199.24,199.34,1952.0
2019-11-05 12:30:00,199.33,199.57,199.25,199.48,6309.0,199.33,199.57,199.25,199.48,6309.0
2019-11-05 12:35:00,199.49,199.74,199.46,199.47,2900.0,199.49,199.74,199.46,199.47,2900.0
2019-11-05 12:40:00,199.67,199.67,199.53,199.62,1700.0,199.67,199.67,199.53,199.62,1700.0
2019-11-05 12:45:00,199.58,199.58,199.37,199.41,5423.0,199.58,199.58,199.37,199.41,5423.0
2019-11-05 12:50:00,199.41,199.49,199.2,199.25,2625.0,199.41,199.49,199.2,199.25,2625.0
2019-11-05 12:55:00,199.25,199.32,199.15,199.24,2714.0,199.25,199.32,199.15,199.24,2714.0
2019-11-05 13:00:00,199.16,199.17,198.38,198.47,8873.0,199.16,199.17,198.38,198.47,8873.0
2019-11-05 13:05:00,198.41,198.41,198.22,198.22,3216.0,198.41,198.41,198.22,198.22,3216.0
2019-11-05 13:10:00,198.23,198.37,198.11,198.11,3002.0,198.23,198.37,198.11,198.11,3002.0
2019-11-05 13:15:00,198.17,198.26,198.03,198.11,3935.0,198.17,198.26,198.03,198.11,3935.0
2019-11-05 13:20:00,198.06,198.09,197.76,197.76,2185.0,198.06,198.09,197.76,197.76,2185.0
2019-11-05 13:25:00,197.66,197.95,197.63,197.95,3731.0,197.66,197.95,197.63,197.95,3731.0
2019-11-05 13:30:00,197.89,197.9,197.73,197.83,4109.0,197.89,197.9,197.73,197.83,4109.0
2019-11-05 13:35:00,197.79,198.14,197.72,198.07,5119.0,197.79,198.14,197.72,198.07,5119.0
2019-11-05 13:40:00,198.07,198.31,198.07,198.27,3873.0,198.07,198.31,198.07,198.27,3873.0
2019-11-05 13:45:00,198.3,198.5,198.3,198.3,3999.0,198.3,198.5,198.3,198.3,3999.0
2019-11-05 13:50:00,198.36,198.43,198.26,198.33,1903.0,198.36,198.43,198.26,198.33,1903.0
2019-11-05 13:55:00,198.33,198.54,198.32,198.46,3644.0,198.33,198.54,198.32,198.46,3644.0
2019-11-05 14:00:00,198.46,198.78,198.43,198.72,4095.0,198.46,198.78,198.43,198.72,4095.0
2019-11-05 14:05:00,198.73,198.88,198.72,198.77,3087.0,198.73,198.88,198.72,198.77,3087.0
2019-11-05 14:10:00,198.77,199.0,198.56,198.71,7830.0,198.77,199.0,198.56,198.71,7830.0
2019-11-05 14:15:00,198.66,198.86,198.66,198.81,2196.0,198.66,198.86,198.66,198.81,2196.0
2019-11-05 14:20:00,198.81,198.81,198.5,198.5,2808.0,198.81,198.81,198.5,198.5,2808.0
2019-11-05 14:25:00,198.5,198.72,198.49,198.7,2575.0,198.5,198.72,198.49,198.7,2575.0
2019-11-05 14:30:00,198.86,198.86,198.76,198.83,1001.0,198.86,198.86,198.76,198.83,1001.0
2019-11-05 14:35:00,198.89,198.95,198.81,198.81,2688.0,198.89,198.95,198.81,198.81,2688.0
2019-11-05 14:40:00,198.69,198.78,198.69,198.7,2501.0,198.69,198.78,198.69,198.7,2501.0
2019-11-05 14:45:00,198.68,198.68,198.55,198.55,800.0,198.68,198.68,198.55,198.55,800.0
2019-11-05 14:50:00,198.59,198.63,198.51,198.59,2802.0,198.59,198.63,198.51,198.59,2802.0
2019-11-05 14:55:00,198.56,198.81,198.56,198.76,3630.0,198.56,198.81,198.56,198.76,3630.0
2019-11-05 15:00:00,198.72,198.75,198.62,198.7,3363.0,198.72,198.75,198.62,198.7,3363.0
2019-11-05 15:05:00,198.67,198.7,198.52,198.52,4000.0,198.67,198.7,198.52,198.52,4000.0
2019-11-05 15:10:00,198.53,198.53,198.37,198.44,4155.0,198.53,198.53,198.37,198.44,4155.0
2019-11-05 15:15:00,198.41,198.65,198.39,198.53,5410.0,198.41,198.65,198.39,198.53,5410.0
2019-11-05 15:20:00,198.54,199.07,198.51,199.06,16351.0,198.54,199.07,198.51,199.06,16351.0
2019-11-05 15:25:00,199.01,199.33,198.97,199.22,7530.0,199.01,199.33,198.97,199.22,7530.0
2019-11-05 15:30:00,199.2,199.29,198.87,198.91,6489.0,199.2,199.29,198.87,198.91,6489.0
2019-11-05 15:35:00,198.91,199.03,198.86,198.92,6961.0,198.91,199.03,198.86,198.92,6961.0
2019-11-05 15:40:00,199.0,199.21,199.0,199.12,6724.0,199.0,199.21,199.0,199.12,6724.0
2019-11-05 15:45:00,199.1,199.18,199.02,199.07,14145.0,199.1,199.18,199.02,199.07,14145.0
2019-11-05 15:50:00,199.09,199.17,198.98,198.98,15200.0,199.09,199.17,198.98,198.98,15200.0
2019-11-05 15:55:00,198.98,199.03,198.38,198.54,50189.0,198.98,199.03,198.38,198.54,50189.0
2019-11-06 09:30:00,199.15,199.95,198.65,199.18,11591.0,199.15,199.95,198.65,199.18,11591.0
2019-11-06 09:35:00,199.15,199.84,198.01,198.55,49461.0,199.15,199.84,198.01,198.55,49461.0
2019-11-06 09:40:00,198.53,198.59,197.14,197.15,4187.0,198.53,198.59,197.14,197.15,4187.0
2019-11-06 09:45:00,197.24,198.28,197.24,198.09,1504.0,197.24,198.28,197.24,198.09,1504.0
2019-11-06 09:50:00,198.45,198.94,198.31,198.56,6887.0,198.45,198.94,198.31,198.56,6887.0
2019-11-06 09:55:00,198.44,199.29,198.44,199.29,2849.0,198.44,199.29,198.44,199.29,2849.0
2019-11-06 10:00:00,199.49,199.93,199.33,199.69,3909.0,199.49,199.93,199.33,199.69,3909.0
2019-11-06 10:05:00,199.81,199.82,199.17,199.32,4567.0,199.81,199.82,199.17,199.32,4567.0
2019-11-06 10:10:00,199.41,200.21,199.37,200.21,3700.0,199.41,200.21,199.37,200.21,3700.0
2019-11-06 10:15:00,200.19,200.65,199.94,199.94,4321.0,200.19,200.65,199.94,199.94,4321.0
2019-11-06 10:20:00,199.96,200.15,199.9,199.93,9416.0,199.96,200.15,199.9,199.93,9416.0
2019-11-06 10:25:00,199.82,200.09,199.69,199.75,9241.0,199.82,200.09,199.69,199.75,9241.0
2019-11-06 10:30:00,199.84,199.95,199.38,199.64,4346.0,199.84,199.95,199.38,199.64,4346.0
2019-11-06 10:35:00,199.51,199.54,199.14,199.38,6354.0,199.51,199.54,199.14,199.38,6354.0
2019-11-06 10:40:00,199.41,199.54,199.31,199.53,3600.0,199.41,199.54,199.31,199.53,3600.0
2019-11-06 10:45:00,199.58,199.61,199.25,199.28,5000.0,199.58,199.61,199.25,199.28,5000.0
2019-11-06 10:50:00,199.14,199.6,199.14,199.5,8561.0,199.14,199.6,199.14,199.5,8561.0
2019-11-06 10:55:00,199.47,199.97,199.47,199.92,3400.0,199.47,199.97,199.47,199.92,3400.0
2019-11-06 11:00:00,199.97,200.15,199.91,200.07,4886.0,199.97,200.15,199.91,200.07,4886.0
2019-11-06 11:05:00,200.03,200.19,199.89,200.09,5102.0,200.03,200.19,199.89,200.09,5102.0
2019-11-06 11:10:00,200.09,200.42,200.01,200.08,5800.0,200.09,200.42,200.01,200.08,5800.0
2019-11-06 11:15:00,200.19,200.55,200.18,200.54,5100.0,200.19,200.55,200.18,200.54,5100.0
2019-11-06 11:20:00,200.48,200.94,200.48,200.75,4980.0,200.48,200.94,200.48,200.75,4980.0
2019-11-06 11:25:00,200.73,200.73,200.5,200.64,4115.0,200.73,200.73,200.5,200.64,4115.0
2019-11-06 11:30:00,200.69,201.19,200.58,201.14,4596.0,200.69,201.19,200.58,201.14,4596.0
2019-11-06 11:35:00,201.19,201.36,201.15,201.19,3509.0,201.19,201.36,201.15,201.19,3509.0
2019-11-06 11:40:00,201.23,201.48,200.96,200.96,8010.0,201.23,201.48,200.96,200.96,8010.0
2019-11-06 11:45:00,201.07,201.6,201.01,201.14,4313.0,201.07,201.6,201.01,201.14,4313.0
2019-11-06 11:50:00,201.15,201.29,200.99,201.22,4182.0,201.15,201.29,200.99,201.22,4182.0
2019-11-06 11:55:00,201.15,201.5,201.11,201.28,3957.0,201.15,201.5,201.11,201.28,3957.0
2019-11-06 12:00:00,201.39,201.67,201.31,201.55,5321.0,201.39,201.67,201.31,201.55,5321.0
2019-11-06 12:05:00,201.55,201.58,201.44,201.44,2705.0,201.55,201.58,201.44,201.44,2705.0
2019-11-06 12:10:00,201.33,201.33,201.19,201.19,1861.0,201.33,201.33,201.19,201.19,1861.0
2019-11-06 12:15:00,201.0,201.15,200.97,201.04,2186.0,201.0,201.15,200.97,201.04,2186.0
2019-11-06 12:20:00,200.97,200.97,200.71,200.85,2225.0,200.97,200.97,200.71,200.85,2225.0
2019-11-06 12:25:00,200.79,201.01,200.67,200.95,2225.0,200.79,201.01,200.67,200.95,2225.0
2019-11-06 12:30:00,200.91,200.97,200.78,200.78,1500.0,200.91,200.97,200.78,200.78,1500.0
2019-11-06 12:35:00,200.75,201.31,200.69,201.3,3517.0,200.75,201.31,200.69,201.3,3517.0
2019-11-06 12:40:00,201.24,201.26,201.14,201.22,3130.0,201.24,201.26,201.14,201.22,3130.0
2019-11-06 12:45:00,201.17,201.2,200.91,201.16,3825.0,201.17,201.2,200.91,201.16,3825.0
2019-11-06 12:50:00,201.02,201.73,201.02,201.43,2720.0,201.02,201.73,201.02,201.43,2720.0
2019-11-06 12:55:00,201.4,201.58,201.34,201.5,2700.0,201.4,201.58,201.34,201.5,2700.0
2019-11-06 13:00:00,201.53,201.69,201.53,201.67,1700.0,201.53,201.69,201.53,201.67,1700.0
2019-11-06 13:05:00,201.69,201.69,201.43,201.43,2645.0,201.69,201.69,201.43,201.43,2645.0
2019-11-06 13:10:00,201.38,201.54,201.38,201.54,1424.0,201.38,201.54,201.38,201.54,1424.0
2019-11-06 13:15:00,201.6,201.75,201.6,201.75,4382.0,201.6,201.75,201.6,201.75,4382.0
2019-11-06 13:20:00,201.81,202.14,201.81,201.92,6000.0,201.81,202.14,201.81,201.92,6000.0
2019-11-06 13:25:00,201.92,202.07,201.88,202.05,8920.0,201.92,202.07,201.88,202.05,8920.0
2019-11-06 13:30:00,202.01,202.02,201.74,201.74,8128.0,202.01,202.02,201.74,201.74,8128.0
2019-11-06 13:35:00,201.75,201.81,201.61,201.74,3307.0,201.75,201.81,201.61,201.74,3307.0
2019-11-06 13:40:00,201.8,201.91,201.6,201.76,4133.0,201.8,201.91,201.6,201.76,4133.0
2019-11-06 13:45:00,201.74,201.76,201.65,201.69,2510.0,201.74,201.76,201.65,201.69,2510.0
2019-11-06 13:50:00,201.63,201.67,201.58,201.61,2000.0,201.63,201.67,201.58,201.61,2000.0
2019-11-06 13:55:00,201.66,201.77,201.57,201.77,2720.0,201.66,201.77,201.57,201.77,2720.0
2019-11-06 14:00:00,201.78,202.19,201.77,202.16,4768.0,201.78,202.19,201.77,202.16,4768.0
2019-11-06 14:05:00,202.15,202.42,202.12,202.14,3449.0,202.15,202.42,202.12,202.14,3449.0
2019-11-06 14:10:00,202.05,202.29,202.02,202.18,3400.0,202.05,202.29,202.02,202.18,3400.0
2019-11-06 14:15:00,202.12,202.27,202.09,202.27,2800.0,202.12,202.27,202.09,202.27,2800.0
2019-11-06 14:20:00,202.22,202.44,202.19,202.43,3476.0,202.22,202.44,202.19,202.43,3476.0
2019-11-06 14:25:00,202.41,202.44,202.25,202.33,3600.0,202.41,202.44,202.25,202.33,3600.0
2019-11-06 14:30:00,202.33,202.33,202.06,202.07,3400.0,202.33,202.33,202.06,202.07,3400.0
2019-11-06 14:35:00,202.06,202.19,201.92,202.05,15801.0,202.06,202.19,201.92,202.05,15801.0
2019-11-06 14:40:00,202.1,202.52,202.09,202.44,15175.0,202.1,202.52,202.09,202.44,15175.0
2019-11-06 14:45:00,202.38,202.55,202.34,202.4,4638.0,202.38,202.55,202.34,202.4,4638.0
2019-11-06 14:50:00,202.42,202.64,202.38,202.5,4729.0,202.42,202.64,202.38,202.5,4729.0
2019-11-06 14:55:00,202.49,202.61,202.48,202.53,3400.0,202.49,202.61,202.48,202.53,3400.0
2019-11-06 15:00:00,202.53,202.55,202.36,202.42,8775.0,202.53,202.55,202.36,202.42,8775.0
2019-11-06 15:05:00,202.42,202.63,202.39,202.57,4355.0,202.42,202.63,202.39,202.57,4355.0
2019-11-06 15:10:00,202.6,202.8,202.6,202.8,3214.0,202.6,202.8,202.6,202.8,3214.0
2019-11-06 15:15:00,202.8,202.83,202.73,202.73,3607.0,202.8,202.83,202.73,202.73,3607.0
2019-11-06 15:20:00,202.74,202.79,202.55,202.57,4060.0,202.74,202.79,202.55,202.57,4060.0
2019-11-06 15:25:00,202.58,202.63,202.51,202.59,4200.0,202.58,202.63,202.51,202.59,4200.0
2019-11-06 15:30:00,202.63,202.8,202.58,202.72,5495.0,202.63,202.8,202.58,202.72,5495.0
2019-11-06 15:35:00,202.75,202.96,202.73,202.9,7710.0,202.75,202.96,202.73,202.9,7710.0
2019-11-06 15:40:00,202.91,202.92,202.67,202.73,11934.0,202.91,202.92,202.67,202.73,11934.0
2019-11-06 15:45:00,202.69,202.99,202.65,202.93,15020.0,202.69,202.99,202.65,202.93,15020.0
2019-11-06 15:50:00,202.94,203.12,202.9,202.9,16962.0,202.94,203.12,202.9,202.9,16962.0
2019-11-06 15:55:00,202.92,203.12,202.89,202.97,29413.0,202.92,203.12,202.89,202.97,29413.0
2019-11-07 09:30:00,203.98,204.22,202.81,203.93,13273.0,203.98,204.22,202.81,203.93,13273.0
2019-11-07 09:35:00,203.64,204.9,203.35,204.69,3700.0,203.64,204.9,203.35,204.69,3700.0
2019-11-07 09:40:00,204.87,205.4,204.34,205.0,12210.0,204.87,205.4,204.34,205.0,12210.0
2019-11-07 09:45:00,205.22,205.4,204.91,205.18,24417.0,205.22,205.4,204.91,205.18,24417.0
2019-11-07 09:50:00,205.02,205.3,204.89,205.28,12103.0,205.02,205.3,204.89,205.28,12103.0
2019-11-07 09:55:00,205.46,205.99,205.35,205.99,11805.0,205.46,205.99,205.35,205.99,11805.0
2019-11-07 10:00:00,206.02,206.69,205.83,206.69,25398.0,206.02,206.69,205.83,206.69,25398.0
2019-11-07 10:05:00,206.69,206.82,206.4,206.42,17820.0,206.69,206.82,206.4,206.42,17820.0
2019-11-07 10:10:00,206.33,206.33,205.81,206.25,14217.0,206.33,206.33,205.81,206.25,14217.0
2019-11-07 10:15:00,206.25,206.9,205.65,206.81,37119.0,206.25,206.9,205.65,206.81,37119.0
2019-11-07 10:20:00,206.89,207.61,206.51,206.61,21798.0,206.89,207.61,206.51,206.61,21798.0
2019-11-07 10:25:00,206.54,207.04,206.28,207.04,5025.0,206.54,207.04,206.28,207.04,5025.0
2019-11-07 10:30:00,207.0,207.36,206.74,207.23,8879.0,207.0,207.36,206.74,207.23,8879.0
2019-11-07 10:35:00,207.42,207.48,206.86,207.04,11220.0,207.42,207.48,206.86,207.04,11220.0
2019-11-07 10:40:00,207.11,207.13,206.13,206.38,16361.0,207.11,207.13,206.13,206.38,16361.0
2019-11-07 10:45:00,206.4,206.75,206.29,206.6,5208.0,206.4,206.75,206.29,206.6,5208.0
2019-11-07 10:50:00,206.56,206.79,206.48,206.62,7300.0,206.56,206.79,206.48,206.62,7300.0
2019-11-07 10:55:00,206.61,206.61,206.08,206.13,5311.0,206.61,206.61,206.08,206.13,5311.0
2019-11-07 11:00:00,206.09,206.51,205.72,206.32,10360.0,206.09,206.51,205.72,206.32,10360.0
2019-11-07 11:05:00,206.4,206.51,205.98,206.03,14506.0,206.4,206.51,205.98,206.03,14506.0
2019-11-07 11:10:00,206.17,206.26,205.78,205.95,5360.0,206.17,206.26,205.78,205.95,5360.0
2019-11-07 11:15:00,205.91,205.96,205.61,205.61,13821.0,205.91,205.96,205.61,205.61,13821.0
2019-11-07 11:20:00,205.51,206.49,205.51,206.49,14086.0,205.51,206.49,205.51,206.49,14086.0
2019-11-07 11:25:00,206.53,206.54,206.0,206.06,4656.0,206.53,206.54,206.0,206.06,4656.0
2019-11-07 11:30:00,206.06,206.29,206.04,206.16,4100.0,206.06,206.29,206.04,206.16,4100.0
2019-11-07 11:35:00,206.21,206.37,206.03,206.3,3816.0,206.21,206.37,206.03,206.3,3816.0
2019-11-07 11:40:00,206.37,206.63,206.18,206.4,12464.0,206.37,206.63,206.18,206.4,12464.0
2019-11-07 11:45:00,206.45,206.45,206.08,206.22,4772.0,206.45,206.45,206.08,206.22,4772.0
2019-11-07 11:50:00,206.14,206.31,205.85,206.03,20453.0,206.14,206.31,205.85,206.03,20453.0
2019-11-07 11:55:00,205.92,206.08,205.81,206.05,11675.0,205.92,206.08,205.81,206.05,11675.0
2019-11-07 12:00:00,206.06,206.38,205.84,206.34,13925.0,206.06,206.38,205.84,206.34,13925.0
2019-11-07 12:05:00,206.36,206.36,206.1,206.15,19567.0,206.36,206.36,206.1,206.15,19567.0
2019-11-07 12:10:00,206.1,206.19,205.7,205.92,26360.0,206.1,206.19,205.7,205.92,26360.0
2019-11-07 12:15:00,205.83,205.86,205.58,205.86,3891.0,205.83,205.86,205.58,205.86,3891.0
2019-11-07 12:20:00,205.86,205.88,205.65,205.77,9689.0,205.86,205.88,205.65,205.77,9689.0
2019-11-07 12:25:00,205.77,205.78,205.61,205.62,13121.0,205.77,205.78,205.61,205.62,13121.0
2019-11-07 12:30:00,205.61,205.67,205.54,205.64,4717.0,205.61,205.67,205.54,205.64,4717.0
2019-11-07 12:35:00,205.63,205.85,205.49,205.84,5517.0,205.63,205.85,205.49,205.84,5517.0
2019-11-07 12:40:00,205.82,205.82,205.39,205.51,13101.0,205.82,205.82,205.39,205.51,13101.0
2019-11-07 12:45:00,205.5,205.6,205.28,205.54,9225.0,205.5,205.6,205.28,205.54,9225.0
2019-11-07 12:50:00,205.53,205.6,205.47,205.53,11136.0,205.53,205.6,205.47,205.53,11136.0
2019-11-07 12:55:00,205.53,205.81,205.39,205.65,9462.0,205.53,205.81,205.39,205.65,9462.0
2019-11-07 13:00:00,205.67,205.67,205.36,205.42,6508.0,205.67,205.67,205.36,205.42,6508.0
2019-11-07 13:05:00,205.37,205.54,205.37,205.53,8932.0,205.37,205.54,205.37,205.53,8932.0
2019-11-07 13:10:00,205.55,205.88,205.28,205.53,11635.0,205.55,205.88,205.28,205.53,11635.0
2019-11-07 13:15:00,205.55,205.55,205.37,205.52,6469.0,205.55,205.55,205.37,205.52,6469.0
2019-11-07 13:20:00,205.52,205.55,205.44,205.5,3118.0,205.52,205.55,205.44,205.5,3118.0
2019-11-07 13:25:00,205.49,205.66,205.47,205.66,2400.0,205.49,205.66,205.47,205.66,2400.0
2019-11-07 13:30:00,205.76,205.95,205.44,205.81,17471.0,205.76,205.95,205.44,205.81,17471.0
2019-11-07 13:35:00,205.77,205.77,205.5,205.56,5762.0,205.77,205.77,205.5,205.56,5762.0
2019-11-07 13:40:00,205.56,205.57,204.87,204.9,10095.0,205.56,205.57,204.87,204.9,10095.0
2019-11-07 13:45:00,204.92,204.98,204.71,204.86,4557.0,204.92,204.98,204.71,204.86,4557.0
2019-11-07 13:50:00,204.75,204.85,204.64,204.85,5123.0,204.75,204.85,204.64,204.85,5123.0
2019-11-07 13:55:00,204.9,205.08,204.89,205.07,4834.0,204.9,205.08,204.89,205.07,4834.0
2019-11-07 14:00:00,205.03,205.04,204.89,205.03,6036.0,205.03,205.04,204.89,205.03,6036.0
2019-11-07 14:05:00,204.98,205.42,204.95,205.42,4108.0,204.98,205.42,204.95,205.42,4108.0
2019-11-07 14:10:00,205.36,205.63,205.33,205.45,6351.0,205.36,205.63,205.33,205.45,6351.0
2019-11-07 14:15:00,205.45,205.45,205.1,205.18,5825.0,205.45,205.45,205.1,205.18,5825.0
2019-11-07 14:20:00,205.12,205.39,205.1,205.23,6583.0,205.12,205.39,205.1,205.23,6583.0
2019-11-07 14:25:00,205.23,205.3,205.03,205.11,3200.0,205.23,205.3,205.03,205.11,3200.0
2019-11-07 14:30:00,205.07,205.11,204.5,204.6,10107.0,205.07,205.11,204.5,204.6,10107.0
2019-11-07 14:35:00,204.6,204.78,204.55,204.71,5351.0,204.6,204.78,204.55,204.71,5351.0
2019-11-07 14:40:00,204.66,204.76,204.19,204.25,8438.0,204.66,204.76,204.19,204.25,8438.0
2019-11-07 14:45:00,204.27,204.3,204.03,204.19,5407.0,204.27,204.3,204.03,204.19,5407.0
2019-11-07 14:50:00,204.21,204.78,204.17,204.78,4412.0,204.21,204.78,204.17,204.78,4412.0
2019-11-07 14:55:00,204.79,204.89,204.75,204.85,1400.0,204.79,204.89,204.75,204.85,1400.0
2019-11-07 15:00:00,204.92,204.95,204.83,204.85,2400.0,204.92,204.95,204.83,204.85,2400.0
2019-11-07 15:05:00,204.89,204.89,204.82,204.87,5002.0,204.89,204.89,204.82,204.87,5002.0
2019-11-07 15:10:00,204.84,205.0,204.82,204.87,9004.0,204.84,205.0,204.82,204.87,9004.0
2019-11-07 15:15:00,204.84,205.06,204.82,204.87,5800.0,204.84,205.06,204.82,204.87,5800.0
2019-11-07 15:20:00,204.88,205.04,204.79,204.95,5260.0,204.88,205.04,204.79,204.95,5260.0
2019-11-07 15:25:00,204.91,205.17,204.82,205.1,25182.0,204.91,205.17,204.82,205.1,25182.0
2019-11-07 15:30:00,205.13,205.24,205.05,205.19,12932.0,205.13,205.24,205.05,205.19,12932.0
2019-11-07 15:35:00,205.17,205.2,204.95,205.05,13135.0,205.17,205.2,204.95,205.05,13135.0
2019-11-07 15:40:00,205.05,205.05,204.59,204.65,8647.0,205.05,205.05,204.59,204.65,8647.0
2019-11-07 15:45:00,204.63,204.71,204.37,204.46,10700.0,204.63,204.71,204.37,204.46,10700.0
2019-11-07 15:50:00,204.43,204.58,204.34,204.48,28367.0,204.43,204.58,204.34,204.48,28367.0
2019-11-07 15:55:00,204.45,204.83,204.37,204.59,42572.0,204.45,204.83,204.37,204.59,42572.0
2019-11-08 09:30:00,205.0,205.0,203.55,204.84,8829.0,205.0,205.0,203.55,204.84,8829.0
2019-11-08 09:35:00,204.58,205.43,204.56,204.77,5291.0,204.58,205.43,204.56,204.77,5291.0
2019-11-08 09:40:00,204.77,205.5,204.21,204.98,9299.0,204.77,205.5,204.21,204.98,9299.0
2019-11-08 09:45:00,204.99,205.5,204.98,205.43,4153.0,204.99,205.5,204.98,205.43,4153.0
2019-11-08 09:50:00,205.3,205.39,204.94,205.06,5846.0,205.3,205.39,204.94,205.06,5846.0
2019-11-08 09:55:00,205.0,205.02,203.9,203.9,3078.0,205.0,205.02,203.9,203.9,3078.0
2019-11-08 10:00:00,204.18,205.03,204.17,205.03,3144.0,204.18,205.03,204.17,205.03,3144.0
2019-11-08 10:05:00,204.85,204.91,204.55,204.77,3027.0,204.85,204.91,204.55,204.77,3027.0
2019-11-08 10:10:00,205.02,205.27,204.65,205.27,5612.0,205.02,205.27,204.65,205.27,5612.0
2019-11-08 10:15:00,205.42,205.42,204.76,205.07,4809.0,205.42,205.42,204.76,205.07,4809.0
2019-11-08 10:20:00,205.07,205.26,204.97,204.97,3152.0,205.07,205.26,204.97,204.97,3152.0
2019-11-08 10:25:00,205.03,205.08,204.37,204.52,3020.0,205.03,205.08,204.37,204.52,3020.0
2019-11-08 10:30:00,204.47,204.47,204.05,204.18,2653.0,204.47,204.47,204.05,204.18,2653.0
2019-11-08 10:35:00,204.1,204.2,203.89,204.02,4512.0,204.1,204.2,203.89,204.02,4512.0
2019-11-08 10:40:00,204.02,204.13,203.65,204.05,6422.0,204.02,204.13,203.65,204.05,6422.0
2019-11-08 10:45:00,204.05,204.25,204.03,204.24,9501.0,204.05,204.25,204.03,204.24,9501.0
2019-11-08 10:50:00,204.16,204.27,204.02,204.13,5250.0,204.16,204.27,204.02,204.13,5250.0
2019-11-08 10:55:00,204.2,204.2,203.88,203.9,2125.0,204.2,204.2,203.88,203.9,2125.0
2019-11-08 11:00:00,203.76,204.0,203.64,203.87,8400.0,203.76,204.0,203.64,203.87,8400.0
2019-11-08 11:05:00,203.82,204.03,203.46,203.75,9965.0,203.82,204.03,203.46,203.75,9965.0
2019-11-08 11:10:00,203.76,203.82,203.65,203.75,2951.0,203.76,203.82,203.65,203.75,2951.0
2019-11-08 11:15:00,203.62,203.68,203.4,203.46,3377.0,203.62,203.68,203.4,203.46,3377.0
2019-11-08 11:20:00,203.32,203.43,203.19,203.36,3800.0,203.32,203.43,203.19,203.36,3800.0
2019-11-08 11:25:00,203.29,203.65,203.27,203.65,3716.0,203.29,203.65,203.27,203.65,3716.0
2019-11-08 11:30:00,203.61,203.79,203.55,203.69,3800.0,203.61,203.79,203.55,203.69,3800.0
2019-11-08 11:35:00,203.69,203.69,203.55,203.57,1900.0,203.69,203.69,203.55,203.57,1900.0
2019-11-08 11:40:00,203.59,203.83,203.55,203.72,12844.0,203.59,203.83,203.55,203.72,12844.0
2019-11-08 11:45:00,203.7,203.71,203.29,203.29,2722.0,203.7,203.71,203.29,203.29,2722.0
2019-11-08 11:50:00,203.19,203.35,203.17,203.19,800.0,203.19,203.35,203.17,203.19,800.0
2019-11-08 11:55:00,203.16,203.23,203.02,203.12,2100.0,203.16,203.23,203.02,203.12,2100.0
2019-11-08 12:00:00,203.08,203.19,202.93,203.0,2710.0,203.08,203.19,202.93,203.0,2710.0
2019-11-08 12:05:00,203.21,203.57,203.21,203.48,1399.0,203.21,203.57,203.21,203.48,1399.0
2019-11-08 12:10:00,203.53,203.89,203.51,203.82,12100.0,203.53,203.89,203.51,203.82,12100.0
2019-11-08 12:15:00,203.84,203.97,203.78,203.89,5594.0,203.84,203.97,203.78,203.89,5594.0
2019-11-08 12:20:00,203.84,204.02,203.69,203.75,4166.0,203.84,204.02,203.69,203.75,4166.0
2019-11-08 12:25:00,203.77,203.8,203.54,203.54,3000.0,203.77,203.8,203.54,203.54,3000.0
2019-11-08 12:30:00,203.54,203.67,203.45,203.62,1200.0,203.54,203.67,203.45,203.62,1200.0
2019-11-08 12:35:00,203.69,203.75,203.65,203.67,2397.0,203.69,203.75,203.65,203.67,2397.0
2019-11-08 12:40:00,203.8,204.11,203.61,203.92,7288.0,203.8,204.11,203.61,203.92,7288.0
2019-11-08 12:45:00,203.92,203.94,203.7,203.77,8615.0,203.92,203.94,203.7,203.77,8615.0
2019-11-08 12:50:00,203.73,204.01,203.7,203.91,4951.0,203.73,204.01,203.7,203.91,4951.0
2019-11-08 12:55:00,203.94,203.97,203.9,203.97,2000.0,203.94,203.97,203.9,203.97,2000.0
2019-11-08 13:00:00,203.97,203.97,203.8,203.86,1976.0,203.97,203.97,203.8,203.86,1976.0
2019-11-08 13:05:00,203.9,204.0,203.86,203.86,2177.0,203.9,204.0,203.86,203.86,2177.0
2019-11-08 13:10:00,203.78,203.79,203.48,203.68,2700.0,203.78,203.79,203.48,203.68,2700.0
2019-11-08 13:15:00,203.66,203.75,203.61,203.71,3033.0,203.66,203.75,203.61,203.71,3033.0
2019-11-08 13:20:00,203.76,203.77,203.49,203.58,4683.0,203.76,203.77,203.49,203.58,4683.0
2019-11-08 13:25:00,203.55,203.86,203.55,203.74,3100.0,203.55,203.86,203.55,203.74,3100.0
2019-11-08 13:30:00,203.68,203.78,203.63,203.64,4100.0,203.68,203.78,203.63,203.64,4100.0
2019-11-08 13:35:00,203.69,204.03,203.68,203.97,9225.0,203.69,204.03,203.68,203.97,9225.0
2019-11-08 13:40:00,204.01,204.03,203.79,203.79,4538.0,204.01,204.03,203.79,203.79,4538.0
2019-11-08 13:45:00,203.81,203.82,203.55,203.59,3458.0,203.81,203.82,203.55,203.59,3458.0
2019-11-08 13:50:00,203.64,203.66,203.43,203.62,4385.0,203.64,203.66,203.43,203.62,4385.0
2019-11-08 13:55:00,203.66,203.71,203.6,203.61,1800.0,203.66,203.71,203.6,203.61,1800.0
2019-11-08 14:00:00,203.53,203.78,203.52,203.74,5856.0,203.53,203.78,203.52,203.74,5856.0
2019-11-08 14:05:00,203.68,203.83,203.63,203.83,2900.0,203.68,203.83,203.63,203.83,2900.0
2019-11-08 14:10:00,203.82,203.94,203.79,203.86,3000.0,203.82,203.94,203.79,203.86,3000.0
2019-11-08 14:15:00,203.89,203.89,203.79,203.81,3000.0,203.89,203.89,203.79,203.81,3000.0
2019-11-08 14:20:00,203.81,203.81,203.46,203.5,3344.0,203.81,203.81,203.46,203.5,3344.0
2019-11-08 14:25:00,203.46,203.62,203.46,203.62,2157.0,203.46,203.62,203.46,203.62,2157.0
2019-11-08 14:30:00,203.62,203.86,203.58,203.69,6078.0,203.62,203.86,203.58,203.69,6078.0
2019-11-08 14:35:00,203.71,203.83,203.61,203.83,4885.0,203.71,203.83,203.61,203.83,4885.0
2019-11-08 14:40:00,203.83,203.97,203.75,203.79,5600.0,203.83,203.97,203.75,203.79,5600.0
2019-11-08 14:45:00,203.82,204.0,203.75,203.83,17270.0,203.82,204.0,203.75,203.83,17270.0
2019-11-08 14:50:00,203.83,203.83,203.64,203.64,6814.0,203.83,203.83,203.64,203.64,6814.0
2019-11-08 14:55:00,203.68,203.83,203.68,203.83,3400.0,203.68,203.83,203.68,203.83,3400.0
2019-11-08 15:00:00,203.83,203.92,203.72,203.75,12803.0,203.83,203.92,203.72,203.75,12803.0
2019-11-08 15:05:00,203.72,203.78,203.56,203.76,3987.0,203.72,203.78,203.56,203.76,3987.0
2019-11-08 15:10:00,203.78,203.78,203.53,203.59,20703.0,203.78,203.78,203.53,203.59,20703.0
2019-11-08 15:15:00,203.6,203.65,203.5,203.5,6026.0,203.6,203.65,203.5,203.5,6026.0
2019-11-08 15:20:00,203.5,203.65,203.47,203.59,13535.0,203.5,203.65,203.47,203.59,13535.0
2019-11-08 15:25:00,203.59,203.64,203.49,203.64,5700.0,203.59,203.64,203.49,203.64,5700.0
2019-11-08 15:30:00,203.63,203.75,203.55,203.59,7927.0,203.63,203.75,203.55,203.59,7927.0
2019-11-08 15:35:00,203.61,203.65,203.41,203.42,11210.0,203.61,203.65,203.41,203.42,11210.0
2019-11-08 15:40:00,203.41,203.42,202.94,202.95,16896.0,203.41,203.42,202.94,202.95,16896.0
2019-11-08 15:45:00,202.96,202.98,202.41,202.42,29118.0,202.96,202.98,202.41,202.42,29118.0
2019-11-08 15:50:00,202.43,202.81,202.15,202.75,32839.0,202.43,202.81,202.15,202.75,32839.0
2019-11-08 15:55:00,202.75,202.82,202.56,202.73,39024.0,202.75,202.82,202.56,202.73,39024.0
2019-11-11 09:30:00,203.41,203.41,201.68,201.86,8999.0,203.41,203.41,201.68,201.86,8999.0
2019-11-11 09:35:00,201.86,202.34,201.36,201.73,5925.0,201.86,202.34,201.36,201.73,5925.0
2019-11-11 09:40:00,202.2,202.78,202.17,202.41,6574.0,202.2,202.78,202.17,202.41,6574.0
2019-11-11 09:45:00,202.57,203.15,202.37,203.02,2550.0,202.57,203.15,202.37,203.02,2550.0
2019-11-11 09:50:00,203.02,203.14,202.42,202.74,10300.0,203.02,203.14,202.42,202.74,10300.0
2019-11-11 09:55:00,202.61,203.08,202.04,202.04,11172.0,202.61,203.08,202.04,202.04,11172.0
2019-11-11 10:00:00,202.2,202.6,201.96,202.6,5295.0,202.2,202.6,201.96,202.6,5295.0
2019-11-11 10:05:00,202.49,202.65,202.11,202.36,8001.0,202.49,202.65,202.11,202.36,8001.0
2019-11-11 10:10:00,202.45,202.78,202.06,202.35,9211.0,202.45,202.78,202.06,202.35,9211.0
2019-11-11 10:15:00,202.33,202.42,201.91,202.25,2293.0,202.33,202.42,201.91,202.25,2293.0
2019-11-11 10:20:00,202.36,202.6,202.32,202.32,1205.0,202.36,202.6,202.32,202.32,1205.0
2019-11-11 10:25:00,202.53,202.82,202.39,202.82,6103.0,202.53,202.82,202.39,202.82,6103.0
2019-11-11 10:30:00,202.78,202.81,202.54,202.67,1250.0,202.78,202.81,202.54,202.67,1250.0
2019-11-11 10:35:00,202.7,202.7,202.39,202.39,1800.0,202.7,202.7,202.39,202.39,1800.0
2019-11-11 10:40:00,202.47,202.54,202.43,202.49,1538.0,202.47,202.54,202.43,202.49,1538.0
2019-11-11 10:45:00,202.42,202.47,202.14,202.19,9000.0,202.42,202.47,202.14,202.19,9000.0
2019-11-11 10:50:00,202.13,202.3,202.06,202.3,2100.0,202.13,202.3,202.06,202.3,2100.0
2019-11-11 10:55:00,202.31,202.69,202.31,202.69,1500.0,202.31,202.69,202.31,202.69,1500.0
2019-11-11 11:00:00,202.7,202.7,201.85,201.97,5424.0,202.7,202.7,201.85,201.97,5424.0
2019-11-11 11:05:00,201.96,202.0,201.9,202.0,1700.0,201.96,202.0,201.9,202.0,1700.0
2019-11-11 11:10:00,202.09,202.16,201.92,202.11,27271.0,202.09,202.16,201.92,202.11,27271.0
2019-11-11 11:15:00,202.02,202.02,201.64,201.64,10956.0,202.02,202.02,201.64,201.64,10956.0
2019-11-11 11:20:00,201.7,201.93,201.67,201.73,2600.0,201.7,201.93,201.67,201.73,2600.0
2019-11-11 11:25:00,201.81,202.0,201.3,201.36,5555.0,201.81,202.0,201.3,201.36,5555.0
2019-11-11 11:30:00,201.36,201.57,201.31,201.56,821.0,201.36,201.57,201.31,201.56,821.0
2019-11-11 11:35:00,201.56,201.75,201.56,201.6,1222.0,201.56,201.75,201.56,201.6,1222.0
2019-11-11 11:40:00,201.45,201.5,201.27,201.39,1046.0,201.45,201.5,201.27,201.39,1046.0
2019-11-11 11:45:00,201.49,201.59,201.47,201.59,1981.0,201.49,201.59,201.47,201.59,1981.0
2019-11-11 11:50:00,201.6,201.82,201.33,201.36,5241.0,201.6,201.82,201.33,201.36,5241.0
2019-11-11 11:55:00,201.38,201.65,201.38,201.65,700.0,201.38,201.65,201.38,201.65,700.0
2019-11-11 12:00:00,201.66,201.73,201.42,201.42,2709.0,201.66,201.73,201.42,201.42,2709.0
2019-11-11 12:05:00,201.41,201.58,201.4,201.58,550.0,201.41,201.58,201.4,201.58,550.0
2019-11-11 12:10:00,201.61,201.66,201.6,201.6,1950.0,201.61,201.66,201.6,201.6,1950.0
2019-11-11 12:15:00,201.59,201.59,201.41,201.49,2300.0,201.59,201.59,201.41,201.49,2300.0
2019-11-11 12:20:00,201.51,201.51,201.4,201.4,900.0,201.51,201.51,201.4,201.4,900.0
2019-11-11 12:25:00,201.44,201.44,201.23,201.3,9040.0,201.44,201.44,201.23,201.3,9040.0
2019-11-11 12:30:00,201.35,201.59,201.35,201.4,5800.0,201.35,201.59,201.35,201.4,5800.0
2019-11-11 12:35:00,201.46,201.46,201.03,201.08,8230.0,201.46,201.46,201.03,201.08,8230.0
2019-11-11 12:40:00,201.07,201.21,201.01,201.1,1700.0,201.07,201.21,201.01,201.1,1700.0
2019-11-11 12:45:00,201.14,201.16,201.09,201.09,1000.0,201.14,201.16,201.09,201.09,1000.0
2019-11-11 12:50:00,201.01,201.21,201.01,201.2,5920.0,201.01,201.21,201.01,201.2,5920.0
2019-11-11 12:55:00,201.11,201.15,201.0,201.0,1300.0,201.11,201.15,201.0,201.0,1300.0
2019-11-11 13:00:00,200.98,201.01,200.86,200.86,1602.0,200.98,201.01,200.86,200.86,1602.0
2019-11-11 13:05:00,200.91,200.99,200.82,200.93,2962.0,200.91,200.99,200.82,200.93,2962.0
2019-11-11 13:10:00,200.94,200.94,200.58,200.6,800.0,200.94,200.94,200.58,200.6,800.0
2019-11-11 13:15:00,200.47,200.54,200.34,200.43,3500.0,200.47,200.54,200.34,200.43,3500.0
2019-11-11 13:20:00,200.42,200.48,200.37,200.37,400.0,200.42,200.48,200.37,200.37,400.0
2019-11-11 13:25:00,200.44,200.59,200.42,200.5,1500.0,200.44,200.59,200.42,200.5,1500.0
2019-11-11 13:30:00,200.49,200.79,200.44,200.48,4420.0,200.49,200.79,200.44,200.48,4420.0
2019-11-11 13:35:00,200.49,200.52,200.35,200.49,3222.0,200.49,200.52,200.35,200.49,3222.0
2019-11-11 13:40:00,200.52,200.64,200.49,200.62,2391.0,200.52,200.64,200.49,200.62,2391.0
2019-11-11 13:45:00,200.65,200.71,200.53,200.61,7023.0,200.65,200.71,200.53,200.61,7023.0
2019-11-11 13:50:00,200.63,200.63,200.17,200.17,2204.0,200.63,200.63,200.17,200.17,2204.0
2019-11-11 13:55:00,200.17,200.21,199.93,200.2,8069.0,200.17,200.21,199.93,200.2,8069.0
2019-11-11 14:00:00,200.21,200.39,200.2,200.22,5906.0,200.21,200.39,200.2,200.22,5906.0
2019-11-11 14:05:00,200.27,200.3,200.03,200.08,3701.0,200.27,200.3,200.03,200.08,3701.0
2019-11-11 14:10:00,200.1,200.1,199.83,199.96,11308.0,200.1,200.1,199.83,199.96,11308.0
2019-11-11 14:15:00,199.96,200.36,199.91,200.29,22544.0,199.96,200.36,199.91,200.29,22544.0
2019-11-11 14:20:00,200.37,200.67,200.34,200.63,3933.0,200.37,200.67,200.34,200.63,3933.0
2019-11-11 14:25:00,200.56,200.68,200.45,200.49,2287.0,200.56,200.68,200.45,200.49,2287.0
2019-11-11 14:30:00,200.5,200.58,200.42,200.45,6269.0,200.5,200.58,200.42,200.45,6269.0
2019-11-11 14:35:00,200.45,200.54,200.38,200.51,3308.0,200.45,200.54,200.38,200.51,3308.0
2019-11-11 14:40:00,200.59,200.84,200.57,200.57,3979.0,200.59,200.84,200.57,200.57,3979.0
2019-11-11 14:45:00,200.61,200.61,200.5,200.54,2150.0,200.61,200.61,200.5,200.54,2150.0
2019-11-11 14:50:00,200.51,200.51,200.17,200.23,5139.0,200.51,200.51,200.17,200.23,5139.0
2019-11-11 14:55:00,200.3,200.4,200.13,200.21,4240.0,200.3,200.4,200.13,200.21,4240.0
2019-11-11 15:00:00,200.27,200.48,200.21,200.36,3840.0,200.27,200.48,200.21,200.36,3840.0
2019-11-11 15:05:00,200.37,200.41,200.17,200.19,6728.0,200.37,200.41,200.17,200.19,6728.0
2019-11-11 15:10:00,200.18,200.22,199.88,199.95,4771.0,200.18,200.22,199.88,199.95,4771.0
2019-11-11 15:15:00,199.97,200.04,199.89,200.02,3382.0,199.97,200.04,199.89,200.02,3382.0
2019-11-11 15:20:00,199.98,200.02,199.76,199.76,7265.0,199.98,200.02,199.76,199.76,7265.0
2019-11-11 15:25:00,199.75,199.88,199.69,199.8,4937.0,199.75,199.88,199.69,199.8,4937.0
2019-11-11 15:30:00,199.83,200.05,199.82,199.86,9425.0,199.83,200.05,199.82,199.86,9425.0
2019-11-11 15:35:00,199.84,200.01,199.83,199.83,4578.0,199.84,200.01,199.83,199.83,4578.0
2019-11-11 15:40:00,199.75,199.84,199.66,199.77,8551.0,199.75,199.84,199.66,199.77,8551.0
2019-11-11 15:45:00,199.78,200.07,199.77,200.06,9381.0,199.78,200.07,199.77,200.06,9381.0
2019-11-11 15:50:00,200.1,200.48,200.06,200.47,22381.0,200.1,200.48,200.06,200.47,22381.0
2019-11-11 15:55:00,200.57,200.58,199.99,200.09,55419.0,200.57,200.58,199.99,200.09,55419.0
2019-11-12 09:30:00,200.14,202.06,200.14,201.2,48759.0,200.14,202.06,200.14,201.2,48759.0
2019-11-12 09:35:00,200.9,201.02,199.89,200.39,4870.0,200.9,201.02,199.89,200.39,4870.0
2019-11-12 09:40:00,200.67,200.67,199.94,200.46,4650.0,200.67,200.67,199.94,200.46,4650.0
2019-11-12 09:45:00,200.53,201.77,200.52,201.62,2848.0,200.53,201.77,200.52,201.62,2848.0
2019-11-12 09:50:00,201.46,202.27,201.3,201.38,10944.0,201.46,202.27,201.3,201.38,10944.0
2019-11-12 09:55:00,201.46,201.66,201.17,201.66,1649.0,201.46,201.66,201.17,201.66,1649.0
2019-11-12 10:00:00,201.79,202.27,201.77,201.82,5122.0,201.79,202.27,201.77,201.82,5122.0
2019-11-12 10:05:00,201.94,201.95,201.38,201.43,6620.0,201.94,201.95,201.38,201.43,6620.0
2019-11-12 10:10:00,201.23,201.84,201.23,201.43,3000.0,201.23,201.84,201.23,201.43,3000.0
2019-11-12 10:15:00,201.56,201.56,201.09,201.28,2171.0,201.56,201.56,201.09,201.28,2171.0
2019-11-12 10:20:00,201.44,201.44,200.89,201.09,1400.0,201.44,201.44,200.89,201.09,1400.0
2019-11-12 10:25:00,201.31,201.31,201.16,201.16,200.0,201.31,201.31,201.16,201.16,200.0
2019-11-12 10:30:00,201.12,201.37,201.01,201.36,4719.0,201.12,201.37,201.01,201.36,4719.0
2019-11-12 10:35:00,201.36,201.64,201.36,201.44,2985.0,201.36,201.64,201.36,201.44,2985.0
2019-11-12 10:40:00,201.49,201.52,201.37,201.52,2200.0,201.49,201.52,201.37,201.52,2200.0
2019-11-12 10:45:00,201.49,201.49,201.3,201.46,2381.0,201.49,201.49,201.3,201.46,2381.0
2019-11-12 10:50:00,201.29,201.49,201.29,201.44,1000.0,201.29,201.49,201.29,201.44,1000.0
2019-11-12 10:55:00,201.49,203.0,201.14,201.14,8461.0,201.49,203.0,201.14,201.14,8461.0
2019-11-12 11:00:00,200.92,201.14,200.88,201.09,29622.0,200.92,201.14,200.88,201.09,29622.0
2019-11-12 11:05:00,201.09,201.41,201.06,201.41,2902.0,201.09,201.41,201.06,201.41,2902.0
2019-11-12 11:10:00,201.42,201.8,201.36,201.73,4200.0,201.42,201.8,201.36,201.73,4200.0
2019-11-12 11:15:00,201.77,202.29,201.77,202.13,4709.0,201.77,202.29,201.77,202.13,4709.0
2019-11-12 11:20:00,202.2,202.44,202.18,202.37,2370.0,202.2,202.44,202.18,202.37,2370.0
2019-11-12 11:25:00,202.37,202.46,202.25,202.27,4023.0,202.37,202.46,202.25,202.27,4023.0
2019-11-12 11:30:00,202.25,202.27,201.16,201.28,33806.0,202.25,202.27,201.16,201.28,33806.0
2019-11-12 11:35:00,201.48,201.51,200.89,201.11,13922.0,201.48,201.51,200.89,201.11,13922.0
2019-11-12 11:40:00,201.09,201.19,200.92,201.06,12736.0,201.09,201.19,200.92,201.06,12736.0
2019-11-12 11:45:00,201.1,201.41,200.95,201.37,2822.0,201.1,201.41,200.95,201.37,2822.0
2019-11-12 11:50:00,201.42,201.49,201.02,201.25,3816.0,201.42,201.49,201.02,201.25,3816.0
2019-11-12 11:55:00,201.2,201.21,200.9,201.1,10997.0,201.2,201.21,200.9,201.1,10997.0
2019-11-12 12:00:00,200.99,201.12,200.82,201.12,2909.0,200.99,201.12,200.82,201.12,2909.0
2019-11-12 12:05:00,201.0,201.42,200.93,201.39,4762.0,201.0,201.42,200.93,201.39,4762.0
2019-11-12 12:10:00,201.4,201.46,201.23,201.3,2000.0,201.4,201.46,201.23,201.3,2000.0
2019-11-12 12:15:00,201.25,201.26,200.75,200.99,10250.0,201.25,201.26,200.75,200.99,10250.0
2019-11-12 12:20:00,200.92,201.02,200.42,200.77,19911.0,200.92,201.02,200.42,200.77,19911.0
2019-11-12 12:25:00,200.78,201.21,200.63,201.21,4000.0,200.78,201.21,200.63,201.21,4000.0
2019-11-12 12:30:00,201.16,201.28,201.07,201.14,4100.0,201.16,201.28,201.07,201.14,4100.0
2019-11-12 12:35:00,201.15,201.18,201.02,201.02,6000.0,201.15,201.18,201.02,201.02,6000.0
2019-11-12 12:40:00,201.04,201.04,200.77,200.85,2201.0,201.04,201.04,200.77,200.85,2201.0
2019-11-12 12:45:00,200.78,200.9,200.63,200.78,13611.0,200.78,200.9,200.63,200.78,13611.0
2019-11-12 12:50:00,200.77,201.19,200.62,201.14,18656.0,200.77,201.19,200.62,201.14,18656.0
2019-11-12 12:55:00,201.16,201.21,200.94,200.97,11069.0,201.16,201.21,200.94,200.97,11069.0
2019-11-12 13:00:00,200.99,201.17,200.99,201.14,977.0,200.99,201.17,200.99,201.14,977.0
2019-11-12 13:05:00,201.1,201.19,200.95,201.11,7581.0,201.1,201.19,200.95,201.11,7581.0
2019-11-12 13:10:00,201.17,201.27,200.97,200.97,5164.0,201.17,201.27,200.97,200.97,5164.0
2019-11-12 13:15:00,200.84,200.9,200.77,200.79,5610.0,200.84,200.9,200.77,200.79,5610.0
2019-11-12 13:20:00,200.82,201.25,200.77,201.15,7861.0,200.82,201.25,200.77,201.15,7861.0
2019-11-12 13:25:00,201.16,201.39,200.96,201.0,13347.0,201.16,201.39,200.96,201.0,13347.0
2019-11-12 13:30:00,201.06,201.18,200.97,201.08,5378.0,201.06,201.18,200.97,201.08,5378.0
2019-11-12 13:35:00,201.05,201.16,200.94,201.13,4682.0,201.05,201.16,200.94,201.13,4682.0
2019-11-12 13:40:00,201.13,201.19,201.06,201.1,6733.0,201.13,201.19,201.06,201.1,6733.0
2019-11-12 13:45:00,201.13,201.19,201.07,201.19,1900.0,201.13,201.19,201.07,201.19,1900.0
2019-11-12 13:50:00,201.11,201.26,201.08,201.2,6101.0,201.11,201.26,201.08,201.2,6101.0
2019-11-12 13:55:00,201.14,201.29,201.03,201.04,6217.0,201.14,201.29,201.03,201.04,6217.0
2019-11-12 14:00:00,201.01,201.14,200.85,201.07,8076.0,201.01,201.14,200.85,201.07,8076.0
2019-11-12 14:05:00,201.11,201.11,200.85,200.96,9006.0,201.11,201.11,200.85,200.96,9006.0
2019-11-12 14:10:00,200.93,201.02,200.75,200.86,18992.0,200.93,201.02,200.75,200.86,18992.0
2019-11-12 14:15:00,200.93,201.13,200.9,201.0,3042.0,200.93,201.13,200.9,201.0,3042.0
2019-11-12 14:20:00,201.01,201.03,200.85,200.88,815.0,201.01,201.03,200.85,200.88,815.0
2019-11-12 14:25:00,200.83,200.85,200.66,200.83,4517.0,200.83,200.85,200.66,200.83,4517.0
2019-11-12 14:30:00,200.81,201.02,200.81,200.9,35875.0,200.81,201.02,200.81,200.9,35875.0
2019-11-12 14:35:00,200.9,201.21,200.9,201.07,6013.0,200.9,201.21,200.9,201.07,6013.0
2019-11-12 14:40:00,201.02,201.12,200.87,200.94,2235.0,201.02,201.12,200.87,200.94,2235.0
2019-11-12 14:45:00,200.94,201.01,200.85,200.86,3108.0,200.94,201.01,200.85,200.86,3108.0
2019-11-12 14:50:00,200.86,201.04,200.82,200.83,11406.0,200.86,201.04,200.82,200.83,11406.0
2019-11-12 14:55:00,200.78,200.8,200.07,200.28,16170.0,200.78,200.8,200.07,200.28,16170.0
2019-11-12 15:00:00,200.42,200.54,200.41,200.43,2800.0,200.42,200.54,200.41,200.43,2800.0
2019-11-12 15:05:00,200.43,200.48,200.4,200.4,1600.0,200.43,200.48,200.4,200.4,1600.0
2019-11-12 15:10:00,200.42,200.52,200.4,200.46,3101.0,200.42,200.52,200.4,200.46,3101.0
2019-11-12 15:15:00,200.46,200.52,200.36,200.38,3601.0,200.46,200.52,200.36,200.38,3601.0
2019-11-12 15:20:00,200.33,200.37,200.2,200.26,8804.0,200.33,200.37,200.2,200.26,8804.0
2019-11-12 15:25:00,200.32,200.51,200.32,200.36,5789.0,200.32,200.51,200.32,200.36,5789.0
2019-11-12 15:30:00,200.28,200.32,200.15,200.22,8928.0,200.28,200.32,200.15,200.22,8928.0
2019-11-12 15:35:00,200.22,200.22,199.68,199.81,10000.0,200.22,200.22,199.68,199.81,10000.0
2019-11-12 15:40:00,199.87,200.28,199.87,200.28,6100.0,199.87,200.28,199.87,200.28,6100.0
2019-11-12 15:45:00,200.3,200.3,200.08,200.18,9360.0,200.3,200.3,200.08,200.18,9360.0
2019-11-12 15:50:00,200.19,200.42,200.19,200.34,13518.0,200.19,200.42,200.19,200.34,13518.0
2019-11-12 15:55:00,200.32,200.49,200.11,200.44,45760.0,200.32,200.49,200.11,200.44,45760.0
2019-11-13 09:30:00,200.46,200.47,199.03,200.1,7313.0,200.46,200.47,199.03,200.1,7313.0
2019-11-13 09:35:00,200.22,201.06,199.4,199.41,8938.0,200.22,201.06,199.4,199.41,8938.0
2019-11-13 09:40:00,199.47,199.81,199.45,199.52,2297.0,199.47,199.81,199.45,199.52,2297.0
2019-11-13 09:45:00,199.56,199.56,198.92,198.92,3310.0,199.56,199.56,198.92,198.92,3310.0
2019-11-13 09:50:00,199.0,199.08,198.3,198.38,5557.0,199.0,199.08,198.3,198.38,5557.0
2019-11-13 09:55:00,198.42,198.72,198.06,198.66,3549.0,198.42,198.72,198.06,198.66,3549.0
2019-11-13 10:00:00,198.72,199.0,198.59,198.59,3309.0,198.72,199.0,198.59,198.59,3309.0
2019-11-13 10:05:00,198.81,199.15,198.81,199.15,1730.0,198.81,199.15,198.81,199.15,1730.0
2019-11-13 10:10:00,199.15,199.24,199.11,199.21,1309.0,199.15,199.24,199.11,199.21,1309.0
2019-11-13 10:15:00,199.2,199.2,198.78,198.86,7510.0,199.2,199.2,198.78,198.86,7510.0
2019-11-13 10:20:00,198.86,199.04,198.77,199.04,5131.0,198.86,199.04,198.77,199.04,5131.0
2019-11-13 10:25:00,199.04,199.24,199.04,199.09,2200.0,199.04,199.24,199.04,199.09,2200.0
2019-11-13 10:30:00,199.04,199.04,198.76,199.0,4489.0,199.04,199.04,198.76,199.0,4489.0
2019-11-13 10:35:00,198.97,199.34,198.94,199.24,7215.0,198.97,199.34,198.94,199.24,7215.0
2019-11-13 10:40:00,199.31,199.52,199.24,199.5,5100.0,199.31,199.52,199.24,199.5,5100.0
2019-11-13 10:45:00,199.5,199.54,199.37,199.37,2560.0,199.5,199.54,199.37,199.37,2560.0
2019-11-13 10:50:00,199.37,199.45,199.26,199.26,2640.0,199.37,199.45,199.26,199.26,2640.0
2019-11-13 10:55:00,199.34,199.48,199.33,199.41,700.0,199.34,199.48,199.33,199.41,700.0
2019-11-13 11:00:00,199.48,199.82,199.48,199.66,3104.0,199.48,199.82,199.48,199.66,3104.0
2019-11-13 11:05:00,199.64,199.78,199.64,199.78,3134.0,199.64,199.78,199.64,199.78,3134.0
2019-11-13 11:10:00,199.84,199.93,199.67,199.89,2446.0,199.84,199.93,199.67,199.89,2446.0
2019-11-13 11:15:00,199.89,200.21,199.88,200.01,9717.0,199.89,200.21,199.88,200.01,9717.0
2019-11-13 11:20:00,199.98,200.02,199.9,200.02,1264.0,199.98,200.02,199.9,200.02,1264.0
2019-11-13 11:25:00,199.9,199.9,199.65,199.75,2274.0,199.9,199.9,199.65,199.75,2274.0
2019-11-13 11:30:00,199.76,200.07,199.69,199.88,3408.0,199.76,200.07,199.69,199.88,3408.0
2019-11-13 11:35:00,200.0,200.1,199.91,199.91,1800.0,200.0,200.1,199.91,199.91,1800.0
2019-11-13 11:40:00,199.89,199.97,199.69,199.97,2401.0,199.89,199.97,199.69,199.97,2401.0
2019-11-13 11:45:00,199.91,199.97,199.84,199.94,1061.0,199.91,199.97,199.84,199.94,1061.0
2019-11-13 11:50:00,199.9,200.0,199.83,200.0,2718.0,199.9,200.0,199.83,200.0,2718.0
2019-11-13 11:55:00,199.95,199.99,199.91,199.95,2074.0,199.95,199.99,199.91,199.95,2074.0
2019-11-13 12:00:00,199.95,200.0,199.91,199.92,2100.0,199.95,200.0,199.91,199.92,2100.0
2019-11-13 12:05:00,199.91,200.09,199.85,199.96,7629.0,199.91,200.09,199.85,199.96,7629.0
2019-11-13 12:10:00,199.94,200.25,199.93,200.22,2000.0,199.94,200.25,199.93,200.22,2000.0
2019-11-13 12:15:00,200.21,200.55,200.17,200.2,3316.0,200.21,200.55,200.17,200.2,3316.0
2019-11-13 12:20:00,200.2,200.25,200.02,200.03,4652.0,200.2,200.25,200.02,200.03,4652.0
2019-11-13 12:25:00,199.97,199.97,199.81,199.81,1000.0,199.97,199.97,199.81,199.81,1000.0
2019-11-13 12:30:00,199.87,199.9,199.78,199.83,1928.0,199.87,199.9,199.78,199.83,1928.0
2019-11-13 12:35:00,199.86,199.93,199.81,199.93,4200.0,199.86,199.93,199.81,199.93,4200.0
2019-11-13 12:40:00,199.87,200.12,199.81,199.96,3977.0,199.87,200.12,199.81,199.96,3977.0
2019-11-13 12:45:00,199.93,199.93,199.73,199.87,1400.0,199.93,199.93,199.73,199.87,1400.0
2019-11-13 12:50:00,199.76,199.81,199.69,199.81,3414.0,199.76,199.81,199.69,199.81,3414.0
2019-11-13 12:55:00,199.83,199.92,199.8,199.92,2738.0,199.83,199.92,199.8,199.92,2738.0
2019-11-13 13:00:00,199.92,199.92,199.74,199.78,4310.0,199.92,199.92,199.74,199.78,4310.0
2019-11-13 13:05:00,199.8,199.9,199.72,199.9,2100.0,199.8,199.9,199.72,199.9,2100.0
2019-11-13 13:10:00,199.9,200.16,199.86,199.99,6305.0,199.9,200.16,199.86,199.99,6305.0
2019-11-13 13:15:00,199.99,200.11,199.87,199.95,3400.0,199.99,200.11,199.87,199.95,3400.0
2019-11-13 13:20:00,199.95,200.03,199.75,199.76,6078.0,199.95,200.03,199.75,199.76,6078.0
2019-11-13 13:25:00,199.68,199.71,199.45,199.5,5721.0,199.68,199.71,199.45,199.5,5721.0
2019-11-13 13:30:00,199.5,199.95,199.5,199.95,1939.0,199.5,199.95,199.5,199.95,1939.0
2019-11-13 13:35:00,199.92,199.99,199.88,199.97,2827.0,199.92,199.99,199.88,199.97,2827.0
2019-11-13 13:40:00,199.97,200.0,199.89,199.93,2100.0,199.97,200.0,199.89,199.93,2100.0
2019-11-13 13:45:00,199.93,200.03,199.9,199.94,3526.0,199.93,200.03,199.9,199.94,3526.0
2019-11-13 13:50:00,199.94,199.94,199.81,199.87,2500.0,199.94,199.94,199.81,199.87,2500.0
2019-11-13 13:55:00,199.89,200.02,199.62,199.78,5466.0,199.89,200.02,199.62,199.78,5466.0
2019-11-13 14:00:00,199.78,199.78,199.46,199.64,1909.0,199.78,199.78,199.46,199.64,1909.0
2019-11-13 14:05:00,199.69,199.75,199.41,199.62,2985.0,199.69,199.75,199.41,199.62,2985.0
2019-11-13 14:10:00,199.7,199.78,199.37,199.46,3508.0,199.7,199.78,199.37,199.46,3508.0
2019-11-13 14:15:00,199.46,199.46,199.0,199.04,7250.0,199.46,199.46,199.0,199.04,7250.0
2019-11-13 14:20:00,199.08,199.13,199.01,199.02,2219.0,199.08,199.13,199.01,199.02,2219.0
2019-11-13 14:25:00,199.02,199.25,199.02,199.19,3330.0,199.02,199.25,199.02,199.19,3330.0
2019-11-13 14:30:00,199.26,199.36,199.22,199.25,3400.0,199.26,199.36,199.22,199.25,3400.0
2019-11-13 14:35:00,199.25,199.3,198.87,198.87,8625.0,199.25,199.3,198.87,198.87,8625.0
2019-11-13 14:40:00,198.88,198.99,198.88,198.98,5329.0,198.88,198.99,198.88,198.98,5329.0
2019-11-13 14:45:00,198.98,199.09,198.92,199.07,3455.0,198.98,199.09,198.92,199.07,3455.0
2019-11-13 14:50:00,199.07,199.07,198.97,199.0,4515.0,199.07,199.07,198.97,199.0,4515.0
2019-11-13 14:55:00,199.03,199.04,198.78,198.95,4965.0,199.03,199.04,198.78,198.95,4965.0
2019-11-13 15:00:00,199.07,199.36,198.96,199.07,6998.0,199.07,199.36,198.96,199.07,6998.0
2019-11-13 15:05:00,199.12,199.15,198.85,198.99,6385.0,199.12,199.15,198.85,198.99,6385.0
2019-11-13 15:10:00,198.95,199.14,198.9,199.1,5500.0,198.95,199.14,198.9,199.1,5500.0
2019-11-13 15:15:00,199.17,199.26,199.04,199.1,3702.0,199.17,199.26,199.04,199.1,3702.0
2019-11-13 15:20:00,199.16,199.38,199.16,199.18,3000.0,199.16,199.38,199.16,199.18,3000.0
2019-11-13 15:25:00,199.14,199.23,199.01,199.01,5822.0,199.14,199.23,199.01,199.01,5822.0
2019-11-13 15:30:00,199.0,199.31,198.84,199.23,9010.0,199.0,199.31,198.84,199.23,9010.0
2019-11-13 15:35:00,199.15,199.15,198.94,198.95,11297.0,199.15,199.15,198.94,198.95,11297.0
2019-11-13 15:40:00,198.94,199.04,198.85,198.85,14642.0,198.94,199.04,198.85,198.85,14642.0
2019-11-13 15:45:00,198.86,198.9,198.72,198.79,23976.0,198.86,198.9,198.72,198.79,23976.0
2019-11-13 15:50:00,198.81,199.07,198.71,198.96,20712.0,198.81,199.07,198.71,198.96,20712.0
2019-11-13 15:55:00,199.0,199.46,198.85,199.46,97034.0,199.0,199.46,198.85,199.46,97034.0
2019-11-14 09:30:00,199.97,199.97,198.76,199.59,3892.0,199.97,199.97,198.76,199.59,3892.0
2019-11-14 09:35:00,199.66,200.53,199.28,199.84,21724.0,199.66,200.53,199.28,199.84,21724.0
2019-11-14 09:40:00,199.95,200.12,199.17,199.52,9656.0,199.95,200.12,199.17,199.52,9656.0
2019-11-14 09:45:00,199.31,199.48,198.87,199.48,2702.0,199.31,199.48,198.87,199.48,2702.0
2019-11-14 09:50:00,199.71,200.06,199.66,199.8,3402.0,199.71,200.06,199.66,199.8,3402.0
2019-11-14 09:55:00,199.77,199.98,199.39,199.82,6359.0,199.77,199.98,199.39,199.82,6359.0
2019-11-14 10:00:00,199.95,200.13,199.76,200.06,5107.0,199.95,200.13,199.76,200.06,5107.0
2019-11-14 10:05:00,200.11,200.42,199.98,200.35,15085.0,200.11,200.42,199.98,200.35,15085.0
2019-11-14 10:10:00,200.28,200.36,200.1,200.25,5801.0,200.28,200.36,200.1,200.25,5801.0
2019-11-14 10:15:00,200.54,200.91,200.5,200.86,5401.0,200.54,200.91,200.5,200.86,5401.0
2019-11-14 10:20:00,200.83,200.89,200.49,200.75,1700.0,200.83,200.89,200.49,200.75,1700.0
2019-11-14 10:25:00,200.78,200.91,200.74,200.74,3992.0,200.78,200.91,200.74,200.74,3992.0
2019-11-14 10:30:00,200.8,201.08,200.73,200.98,5959.0,200.8,201.08,200.73,200.98,5959.0
2019-11-14 10:35:00,200.98,201.64,200.92,201.51,16615.0,200.98,201.64,200.92,201.51,16615.0
2019-11-14 10:40:00,201.5,201.76,201.41,201.76,8927.0,201.5,201.76,201.41,201.76,8927.0
2019-11-14 10:45:00,201.78,202.05,201.46,201.77,4584.0,201.78,202.05,201.46,201.77,4584.0
2019-11-14 10:50:00,201.78,202.05,201.78,201.93,2545.0,201.78,202.05,201.78,201.93,2545.0
2019-11-14 10:55:00,201.9,202.04,201.84,202.03,3569.0,201.9,202.04,201.84,202.03,3569.0
2019-11-14 11:00:00,202.11,202.49,202.08,202.42,5951.0,202.11,202.49,202.08,202.42,5951.0
2019-11-14 11:05:00,202.41,202.49,202.37,202.42,2974.0,202.41,202.49,202.37,202.42,2974.0
2019-11-14 11:10:00,202.36,202.57,202.16,202.5,5800.0,202.36,202.57,202.16,202.5,5800.0
2019-11-14 11:15:00,202.51,202.61,202.39,202.45,4925.0,202.51,202.61,202.39,202.45,4925.0
2019-11-14 11:20:00,202.43,202.47,202.15,202.15,6126.0,202.43,202.47,202.15,202.15,6126.0
2019-11-14 11:25:00,202.14,202.21,202.06,202.08,2313.0,202.14,202.21,202.06,202.08,2313.0
2019-11-14 11:30:00,202.1,202.11,201.84,201.95,4548.0,202.1,202.11,201.84,201.95,4548.0
2019-11-14 11:35:00,201.92,202.11,201.92,201.94,2720.0,201.92,202.11,201.92,201.94,2720.0
2019-11-14 11:40:00,201.93,201.93,201.21,201.32,10824.0,201.93,201.93,201.21,201.32,10824.0
2019-11-14 11:45:00,201.31,201.37,200.95,200.96,5059.0,201.31,201.37,200.95,200.96,5059.0
2019-11-14 11:50:00,200.93,201.23,200.93,201.23,2500.0,200.93,201.23,200.93,201.23,2500.0
2019-11-14 11:55:00,201.55,201.55,201.24,201.25,1208.0,201.55,201.55,201.24,201.25,1208.0
2019-11-14 12:00:00,201.17,201.42,201.17,201.29,3001.0,201.17,201.42,201.17,201.29,3001.0
2019-11-14 12:05:00,201.42,201.63,201.36,201.5,13729.0,201.42,201.63,201.36,201.5,13729.0
2019-11-14 12:10:00,201.44,201.81,201.3,201.81,6761.0,201.44,201.81,201.3,201.81,6761.0
2019-11-14 12:15:00,201.9,202.26,201.89,202.19,19100.0,201.9,202.26,201.89,202.19,19100.0
2019-11-14 12:20:00,202.15,202.25,201.96,202.05,2512.0,202.15,202.25,201.96,202.05,2512.0
2019-11-14 12:25:00,202.16,202.3,202.1,202.11,1700.0,202.16,202.3,202.1,202.11,1700.0
2019-11-14 12:30:00,202.18,202.29,201.94,202.28,4215.0,202.18,202.29,201.94,202.28,4215.0
2019-11-14 12:35:00,202.29,202.32,201.97,201.99,5325.0,202.29,202.32,201.97,201.99,5325.0
2019-11-14 12:40:00,202.01,202.29,201.98,202.29,1500.0,202.01,202.29,201.98,202.29,1500.0
2019-11-14 12:45:00,202.2,202.28,202.17,202.25,5900.0,202.2,202.28,202.17,202.25,5900.0
2019-11-14 12:50:00,202.25,202.49,202.21,202.4,5748.0,202.25,202.49,202.21,202.4,5748.0
2019-11-14 12:55:00,202.4,202.45,202.38,202.39,700.0,202.4,202.45,202.38,202.39,700.0
2019-11-14 13:00:00,202.34,202.71,202.34,202.71,3505.0,202.34,202.71,202.34,202.71,3505.0
2019-11-14 13:05:00,202.7,202.71,202.65,202.65,500.0,202.7,202.71,202.65,202.65,500.0
2019-11-14 13:10:00,202.59,202.59,202.48,202.48,3012.0,202.59,202.59,202.48,202.48,3012.0
2019-11-14 13:15:00,202.48,202.65,202.48,202.6,1500.0,202.48,202.65,202.48,202.6,1500.0
2019-11-14 13:20:00,202.65,202.85,202.56,202.56,3329.0,202.65,202.85,202.56,202.56,3329.0
2019-11-14 13:25:00,202.53,202.56,202.39,202.56,4300.0,202.53,202.56,202.39,202.56,4300.0
2019-11-14 13:30:00,202.53,202.8,202.49,202.8,3180.0,202.53,202.8,202.49,202.8,3180.0
2019-11-14 13:35:00,202.82,203.02,202.79,203.02,7900.0,202.82,203.02,202.79,203.02,7900.0
2019-11-14 13:40:00,203.07,203.37,202.98,203.32,9205.0,203.07,203.37,202.98,203.32,9205.0
2019-11-14 13:45:00,203.43,203.55,203.19,203.28,7981.0,203.43,203.55,203.19,203.28,7981.0
2019-11-14 13:50:00,203.27,203.41,203.27,203.38,3951.0,203.27,203.41,203.27,203.38,3951.0
2019-11-14 13:55:00,203.37,203.37,202.79,203.04,3801.0,203.37,203.37,202.79,203.04,3801.0
2019-11-14 14:00:00,202.99,203.02,202.72,202.75,3297.0,202.99,203.02,202.72,202.75,3297.0
2019-11-14 14:05:00,202.8,202.81,202.7,202.77,2213.0,202.8,202.81,202.7,202.77,2213.0
2019-11-14 14:10:00,202.78,202.87,202.73,202.74,4225.0,202.78,202.87,202.73,202.74,4225.0
2019-11-14 14:15:00,202.74,202.8,202.69,202.77,2394.0,202.74,202.8,202.69,202.77,2394.0
2019-11-14 14:20:00,202.73,202.73,202.49,202.57,2801.0,202.73,202.73,202.49,202.57,2801.0
2019-11-14 14:25:00,202.56,202.65,202.51,202.51,3045.0,202.56,202.65,202.51,202.51,3045.0
2019-11-14 14:30:00,202.48,202.56,202.25,202.55,3927.0,202.48,202.56,202.25,202.55,3927.0
2019-11-14 14:35:00,202.61,202.61,202.48,202.48,2402.0,202.61,202.61,202.48,202.48,2402.0
2019-11-14 14:40:00,202.55,202.55,202.34,202.52,9900.0,202.55,202.55,202.34,202.52,9900.0
2019-11-14 14:45:00,202.59,202.74,202.58,202.7,3108.0,202.59,202.74,202.58,202.7,3108.0
2019-11-14 14:50:00,202.65,202.76,202.51,202.52,3413.0,202.65,202.76,202.51,202.52,3413.0
2019-11-14 14:55:00,202.51,202.54,202.41,202.5,3865.0,202.51,202.54,202.41,202.5,3865.0
2019-11-14 15:00:00,202.49,202.76,202.49,202.67,7701.0,202.49,202.76,202.49,202.67,7701.0
2019-11-14 15:05:00,202.71,202.76,202.65,202.65,2204.0,202.71,202.76,202.65,202.65,2204.0
2019-11-14 15:10:00,202.64,202.69,202.36,202.38,3119.0,202.64,202.69,202.36,202.38,3119.0
2019-11-14 15:15:00,202.37,202.5,202.29,202.5,4798.0,202.37,202.5,202.29,202.5,4798.0
2019-11-14 15:20:00,202.5,202.72,202.48,202.65,4912.0,202.5,202.72,202.48,202.65,4912.0
2019-11-14 15:25:00,202.67,202.71,202.52,202.52,3363.0,202.67,202.71,202.52,202.52,3363.0
2019-11-14 15:30:00,202.53,202.59,202.47,202.59,6705.0,202.53,202.59,202.47,202.59,6705.0
2019-11-14 15:35:00,202.6,202.86,202.6,202.71,10162.0,202.6,202.86,202.6,202.71,10162.0
2019-11-14 15:40:00,202.78,203.04,202.75,202.95,6765.0,202.78,203.04,202.75,202.95,6765.0
2019-11-14 15:45:00,202.99,203.04,202.93,203.01,8679.0,202.99,203.04,202.93,203.01,8679.0
2019-11-14 15:50:00,203.01,203.14,202.87,202.87,13971.0,203.01,203.14,202.87,202.87,13971.0
2019-11-14 15:55:00,202.87,203.05,202.86,203.05,28419.0,202.87,203.05,202.86,203.05,28419.0
2019-11-15 09:30:00,204.58,204.58,202.62,203.03,9510.0,204.58,204.58,202.62,203.03,9510.0
2019-11-15 09:35:00,203.16,204.19,203.1,203.78,2948.0,203.16,204.19,203.1,203.78,2948.0
2019-11-15 09:40:00,203.98,204.28,203.24,203.59,12394.0,203.98,204.28,203.24,203.59,12394.0
2019-11-15 09:45:00,203.19,203.94,203.14,203.94,2800.0,203.19,203.94,203.14,203.94,2800.0
2019-11-15 09:50:00,203.92,204.29,203.79,204.29,6089.0,203.92,204.29,203.79,204.29,6089.0
2019-11-15 09:55:00,204.28,204.5,204.04,204.05,5515.0,204.28,204.5,204.04,204.05,5515.0
2019-11-15 10:00:00,204.16,204.39,204.03,204.2,6976.0,204.16,204.39,204.03,204.2,6976.0
2019-11-15 10:05:00,204.28,204.63,204.19,204.55,5703.0,204.28,204.63,204.19,204.55,5703.0
2019-11-15 10:10:00,204.45,204.82,204.43,204.81,11824.0,204.45,204.82,204.43,204.81,11824.0
2019-11-15 10:15:00,204.72,205.26,204.46,205.26,7781.0,204.72,205.26,204.46,205.26,7781.0
2019-11-15 10:20:00,205.16,205.2,204.87,205.2,6955.0,205.16,205.2,204.87,205.2,6955.0
2019-11-15 10:25:00,205.18,205.41,204.98,205.41,4330.0,205.18,205.41,204.98,205.41,4330.0
2019-11-15 10:30:00,205.39,205.56,205.0,205.56,4156.0,205.39,205.56,205.0,205.56,4156.0
2019-11-15 10:35:00,205.54,205.77,205.5,205.5,2139.0,205.54,205.77,205.5,205.5,2139.0
2019-11-15 10:40:00,205.56,205.82,205.49,205.61,1700.0,205.56,205.82,205.49,205.61,1700.0
2019-11-15 10:45:00,205.46,205.64,205.16,205.64,10084.0,205.46,205.64,205.16,205.64,10084.0
2019-11-15 10:50:00,205.7,206.13,205.69,205.75,7764.0,205.7,206.13,205.69,205.75,7764.0
2019-11-15 10:55:00,205.75,205.84,205.64,205.83,3242.0,205.75,205.84,205.64,205.83,3242.0
2019-11-15 11:00:00,205.72,206.6,205.71,206.41,7718.0,205.72,206.6,205.71,206.41,7718.0
2019-11-15 11:05:00,206.36,207.45,206.36,207.3,20122.0,206.36,207.45,206.36,207.3,20122.0
2019-11-15 11:10:00,207.44,207.55,206.87,207.0,6246.0,207.44,207.55,206.87,207.0,6246.0
2019-11-15 11:15:00,207.08,207.45,206.93,207.22,10759.0,207.08,207.45,206.93,207.22,10759.0
2019-11-15 11:20:00,207.33,207.47,207.02,207.03,3300.0,207.33,207.47,207.02,207.03,3300.0
2019-11-15 11:25:00,207.03,207.3,206.87,207.18,4526.0,207.03,207.3,206.87,207.18,4526.0
2019-11-15 11:30:00,207.1,207.1,206.78,206.86,6842.0,207.1,207.1,206.78,206.86,6842.0
2019-11-15 11:35:00,206.8,207.17,206.7,207.05,20410.0,206.8,207.17,206.7,207.05,20410.0
2019-11-15 11:40:00,206.97,206.97,206.73,206.78,1593.0,206.97,206.97,206.73,206.78,1593.0
2019-11-15 11:45:00,206.72,207.45,206.61,206.91,12033.0,206.72,207.45,206.61,206.91,12033.0
2019-11-15 11:50:00,207.08,207.31,207.05,207.19,2825.0,207.08,207.31,207.05,207.19,2825.0
2019-11-15 11:55:00,206.99,207.17,206.98,207.17,1310.0,206.99,207.17,206.98,207.17,1310.0
2019-11-15 12:00:00,207.09,207.37,207.0,207.36,1801.0,207.09,207.37,207.0,207.36,1801.0
2019-11-15 12:05:00,207.39,207.39,207.16,207.23,2671.0,207.39,207.39,207.16,207.23,2671.0
2019-11-15 12:10:00,207.33,207.41,207.29,207.29,2772.0,207.33,207.41,207.29,207.29,2772.0
2019-11-15 12:15:00,207.34,207.5,207.25,207.26,9075.0,207.34,207.5,207.25,207.26,9075.0
2019-11-15 12:20:00,207.26,207.37,207.14,207.3,3720.0,207.26,207.37,207.14,207.3,3720.0
2019-11-15 12:25:00,207.31,207.41,207.31,207.34,2672.0,207.31,207.41,207.31,207.34,2672.0
2019-11-15 12:30:00,207.27,207.28,207.04,207.09,2294.0,207.27,207.28,207.04,207.09,2294.0
2019-11-15 12:35:00,207.09,207.4,207.09,207.25,1300.0,207.09,207.4,207.09,207.25,1300.0
2019-11-15 12:40:00,207.13,207.21,207.09,207.19,1200.0,207.13,207.21,207.09,207.19,1200.0
2019-11-15 12:45:00,207.13,207.13,207.0,207.02,1000.0,207.13,207.13,207.0,207.02,1000.0
2019-11-15 12:50:00,207.15,207.15,206.93,206.93,928.0,207.15,207.15,206.93,206.93,928.0
2019-11-15 12:55:00,206.91,207.04,206.81,207.04,1743.0,206.91,207.04,206.81,207.04,1743.0
2019-11-15 13:00:00,206.99,206.99,206.86,206.86,500.0,206.99,206.99,206.86,206.86,500.0
2019-11-15 13:05:00,206.8,207.3,206.8,207.26,3820.0,206.8,207.3,206.8,207.26,3820.0
2019-11-15 13:10:00,207.37,207.44,207.33,207.33,900.0,207.37,207.44,207.33,207.33,900.0
2019-11-15 13:15:00,207.38,207.68,207.24,207.59,14158.0,207.38,207.68,207.24,207.59,14158.0
2019-11-15 13:20:00,207.58,207.68,207.49,207.6,10053.0,207.58,207.68,207.49,207.6,10053.0
2019-11-15 13:25:00,207.56,207.66,207.3,207.33,11733.0,207.56,207.66,207.3,207.33,11733.0
2019-11-15 13:30:00,207.3,207.42,207.04,207.23,15425.0,207.3,207.42,207.04,207.23,15425.0
2019-11-15 13:35:00,207.22,207.22,207.11,207.22,3400.0,207.22,207.22,207.11,207.22,3400.0
2019-11-15 13:40:00,207.22,207.23,207.11,207.15,2033.0,207.22,207.23,207.11,207.15,2033.0
2019-11-15 13:45:00,207.12,207.35,207.07,207.35,3352.0,207.12,207.35,207.07,207.35,3352.0
2019-11-15 13:50:00,207.26,207.37,207.23,207.24,2500.0,207.26,207.37,207.23,207.24,2500.0
2019-11-15 13:55:00,207.24,207.32,207.23,207.3,2321.0,207.24,207.32,207.23,207.3,2321.0
2019-11-15 14:00:00,207.28,207.56,207.28,207.45,7557.0,207.28,207.56,207.28,207.45,7557.0
2019-11-15 14:05:00,207.44,207.54,207.43,207.48,4907.0,207.44,207.54,207.43,207.48,4907.0
2019-11-15 14:10:00,207.46,207.63,207.45,207.56,4167.0,207.46,207.63,207.45,207.56,4167.0
2019-11-15 14:15:00,207.51,207.58,207.47,207.58,2821.0,207.51,207.58,207.47,207.58,2821.0
2019-11-15 14:20:00,207.58,207.61,207.46,207.46,1867.0,207.58,207.61,207.46,207.46,1867.0
2019-11-15 14:25:00,207.48,207.54,207.46,207.52,3905.0,207.48,207.54,207.46,207.52,3905.0
2019-11-15 14:30:00,207.53,207.55,207.35,207.4,3132.0,207.53,207.55,207.35,207.4,3132.0
2019-11-15 14:35:00,207.43,207.69,207.42,207.69,4035.0,207.43,207.69,207.42,207.69,4035.0
2019-11-15 14:40:00,207.62,207.77,207.57,207.71,3750.0,207.62,207.77,207.57,207.71,3750.0
2019-11-15 14:45:00,207.67,207.81,207.5,207.5,7176.0,207.67,207.81,207.5,207.5,7176.0
2019-11-15 14:50:00,207.47,207.64,207.47,207.59,1300.0,207.47,207.64,207.47,207.59,1300.0
2019-11-15 14:55:00,207.59,207.64,207.55,207.6,2410.0,207.59,207.64,207.55,207.6,2410.0
2019-11-15 15:00:00,207.63,207.63,207.52,207.53,4382.0,207.63,207.63,207.52,207.53,4382.0
2019-11-15 15:05:00,207.55,207.55,207.46,207.47,2385.0,207.55,207.55,207.46,207.47,2385.0
2019-11-15 15:10:00,207.39,207.54,207.34,207.49,8500.0,207.39,207.54,207.34,207.49,8500.0
2019-11-15 15:15:00,207.41,207.45,207.18,207.24,5500.0,207.41,207.45,207.18,207.24,5500.0
2019-11-15 15:20:00,207.17,207.39,207.15,207.23,9701.0,207.17,207.39,207.15,207.23,9701.0
2019-11-15 15:25:00,207.23,207.33,207.21,207.32,5503.0,207.23,207.33,207.21,207.32,5503.0
2019-11-15 15:30:00,207.32,207.49,207.26,207.3,5747.0,207.32,207.49,207.26,207.3,5747.0
2019-11-15 15:35:00,207.3,207.3,207.11,207.12,17693.0,207.3,207.3,207.11,207.12,17693.0
2019-11-15 15:40:00,207.16,207.25,207.1,207.11,14664.0,207.16,207.25,207.1,207.11,14664.0
2019-11-15 15:45:00,207.05,207.11,206.97,207.03,11129.0,207.05,207.11,206.97,207.03,11129.0
2019-11-15 15:50:00,207.04,207.16,207.02,207.12,18447.0,207.04,207.16,207.02,207.12,18447.0
2019-11-15 15:55:00,207.15,207.4,206.99,207.34,40858.0,207.15,207.4,206.99,207.34,40858.0
2019-11-18 09:30:00,207.6,208.0,206.72,207.66,17613.0,207.6,208.0,206.72,207.66,17613.0
2019-11-18 09:35:00,207.43,208.16,207.42,207.74,7957.0,207.43,208.16,207.42,207.74,7957.0
2019-11-18 09:40:00,207.81,207.81,207.46,207.61,2100.0,207.81,207.81,207.46,207.61,2100.0
2019-11-18 09:45:00,207.46,207.46,207.22,207.3,11601.0,207.46,207.46,207.22,207.3,11601.0
2019-11-18 09:50:00,207.23,207.58,206.93,207.52,4250.0,207.23,207.58,206.93,207.52,4250.0
2019-11-18 09:55:00,207.51,207.85,207.5,207.59,4894.0,207.51,207.85,207.5,207.59,4894.0
2019-11-18 10:00:00,207.92,208.8,207.6,208.8,50245.0,207.92,208.8,207.6,208.8,50245.0
2019-11-18 10:05:00,208.91,209.6,208.76,209.37,13473.0,208.91,209.6,208.76,209.37,13473.0
2019-11-18 10:10:00,209.16,209.22,208.43,209.22,7517.0,209.16,209.22,208.43,209.22,7517.0
2019-11-18 10:15:00,209.02,209.02,208.4,208.72,12376.0,209.02,209.02,208.4,208.72,12376.0
2019-11-18 10:20:00,208.63,208.65,208.36,208.57,3995.0,208.63,208.65,208.36,208.57,3995.0
2019-11-18 10:25:00,208.32,208.45,207.94,208.0,6362.0,208.32,208.45,207.94,208.0,6362.0
2019-11-18 10:30:00,208.13,208.22,207.89,207.99,5867.0,208.13,208.22,207.89,207.99,5867.0
2019-11-18 10:35:00,207.99,208.32,207.88,208.0,5149.0,207.99,208.32,207.88,208.0,5149.0
2019-11-18 10:40:00,208.12,208.2,207.98,208.13,3118.0,208.12,208.2,207.98,208.13,3118.0
2019-11-18 10:45:00,208.13,208.48,208.12,208.32,2321.0,208.13,208.48,208.12,208.32,2321.0
2019-11-18 10:50:00,208.31,208.31,208.03,208.18,3481.0,208.31,208.31,208.03,208.18,3481.0
2019-11-18 10:55:00,208.18,208.64,208.18,208.64,4061.0,208.18,208.64,208.18,208.64,4061.0
2019-11-18 11:00:00,208.62,209.06,208.62,208.87,4373.0,208.62,209.06,208.62,208.87,4373.0
2019-11-18 11:05:00,208.92,208.98,208.76,208.82,3353.0,208.92,208.98,208.76,208.82,3353.0
2019-11-18 11:10:00,208.71,209.11,208.67,208.94,16310.0,208.71,209.11,208.67,208.94,16310.0
2019-11-18 11:15:00,208.5,208.76,208.41,208.44,6731.0,208.5,208.76,208.41,208.44,6731.0
2019-11-18 11:20:00,208.32,208.4,208.02,208.02,5611.0,208.32,208.4,208.02,208.02,5611.0
2019-11-18 11:25:00,208.07,208.21,208.0,208.18,2446.0,208.07,208.21,208.0,208.18,2446.0
2019-11-18 11:30:00,208.13,208.18,208.07,208.08,3127.0,208.13,208.18,208.07,208.08,3127.0
2019-11-18 11:35:00,208.11,208.2,208.07,208.14,760.0,208.11,208.2,208.07,208.14,760.0
2019-11-18 11:40:00,208.09,208.1,208.0,208.01,3810.0,208.09,208.1,208.0,208.01,3810.0
2019-11-18 11:45:00,208.01,208.28,208.01,208.14,4912.0,208.01,208.28,208.01,208.14,4912.0
2019-11-18 11:50:00,208.02,208.02,207.77,207.98,2708.0,208.02,208.02,207.77,207.98,2708.0
2019-11-18 11:55:00,208.04,208.05,208.04,208.05,400.0,208.04,208.05,208.04,208.05,400.0
2019-11-18 12:00:00,207.97,208.24,207.97,208.22,1750.0,207.97,208.24,207.97,208.22,1750.0
2019-11-18 12:05:00,208.29,208.29,208.15,208.19,1400.0,208.29,208.29,208.15,208.19,1400.0
2019-11-18 12:10:00,208.2,208.33,208.13,208.13,2289.0,208.2,208.33,208.13,208.13,2289.0
2019-11-18 12:15:00,208.11,208.23,207.98,208.18,4491.0,208.11,208.23,207.98,208.18,4491.0
2019-11-18 12:20:00,208.14,208.59,207.95,208.59,5350.0,208.14,208.59,207.95,208.59,5350.0
2019-11-18 12:25:00,208.56,208.56,208.37,208.37,1049.0,208.56,208.56,208.37,208.37,1049.0
2019-11-18 12:30:00,208.37,208.55,208.25,208.51,4839.0,208.37,208.55,208.25,208.51,4839.0
2019-11-18 12:35:00,208.61,208.64,208.45,208.51,5075.0,208.61,208.64,208.45,208.51,5075.0
2019-11-18 12:40:00,208.55,208.57,208.42,208.42,700.0,208.55,208.57,208.42,208.42,700.0
2019-11-18 12:45:00,208.47,208.53,208.37,208.53,6170.0,208.47,208.53,208.37,208.53,6170.0
2019-11-18 12:50:00,208.48,208.48,208.42,208.43,1590.0,208.48,208.48,208.42,208.43,1590.0
2019-11-18 12:55:00,208.38,208.48,208.37,208.47,2204.0,208.38,208.48,208.37,208.47,2204.0
2019-11-18 13:00:00,208.43,208.52,208.31,208.47,4482.0,208.43,208.52,208.31,208.47,4482.0
2019-11-18 13:05:00,208.48,208.6,208.43,208.44,5329.0,208.48,208.6,208.43,208.44,5329.0
2019-11-18 13:10:00,208.43,208.5,208.31,208.31,3125.0,208.43,208.5,208.31,208.31,3125.0
2019-11-18 13:15:00,208.35,208.4,208.26,208.39,2525.0,208.35,208.4,208.26,208.39,2525.0
2019-11-18 13:20:00,208.34,208.34,208.02,208.02,1700.0,208.34,208.34,208.02,208.02,1700.0
2019-11-18 13:25:00,208.06,208.18,207.95,207.95,2675.0,208.06,208.18,207.95,207.95,2675.0
2019-11-18 13:30:00,208.02,208.09,207.89,208.05,2221.0,208.02,208.09,207.89,208.05,2221.0
2019-11-18 13:35:00,208.03,208.04,207.74,207.84,2800.0,208.03,208.04,207.74,207.84,2800.0
2019-11-18 13:40:00,207.85,208.29,207.78,208.28,6371.0,207.85,208.29,207.78,208.28,6371.0
2019-11-18 13:45:00,208.13,208.4,208.13,208.34,4033.0,208.13,208.4,208.13,208.34,4033.0
2019-11-18 13:50:00,208.49,208.57,208.3,208.42,1680.0,208.49,208.57,208.3,208.42,1680.0
2019-11-18 13:55:00,208.33,208.34,208.2,208.3,3324.0,208.33,208.34,208.2,208.3,3324.0
2019-11-18 14:00:00,208.32,208.42,208.3,208.34,2536.0,208.32,208.42,208.3,208.34,2536.0
2019-11-18 14:05:00,208.4,208.41,208.12,208.32,2804.0,208.4,208.41,208.12,208.32,2804.0
2019-11-18 14:10:00,208.31,208.42,208.24,208.34,1455.0,208.31,208.42,208.24,208.34,1455.0
2019-11-18 14:15:00,208.26,208.51,208.26,208.5,2787.0,208.26,208.51,208.26,208.5,2787.0
2019-11-18 14:20:00,208.45,208.49,208.45,208.45,334.0,208.45,208.49,208.45,208.45,334.0
2019-11-18 14:25:00,208.43,208.66,208.36,208.66,3900.0,208.43,208.66,208.36,208.66,3900.0
2019-11-18 14:30:00,208.57,209.09,208.53,209.01,44507.0,208.57,209.09,208.53,209.01,44507.0
2019-11-18 14:35:00,208.96,209.02,208.67,208.67,20329.0,208.96,209.02,208.67,208.67,20329.0
2019-11-18 14:40:00,208.63,208.79,208.53,208.7,57200.0,208.63,208.79,208.53,208.7,57200.0
2019-11-18 14:45:00,208.69,208.73,208.59,208.7,9521.0,208.69,208.73,208.59,208.7,9521.0
2019-11-18 14:50:00,208.62,208.63,208.57,208.61,3100.0,208.62,208.63,208.57,208.61,3100.0
2019-11-18 14:55:00,208.6,208.83,208.6,208.81,3803.0,208.6,208.83,208.6,208.81,3803.0
2019-11-18 15:00:00,208.78,208.81,208.73,208.81,1800.0,208.78,208.81,208.73,208.81,1800.0
2019-11-18 15:05:00,208.86,208.89,208.44,208.51,4892.0,208.86,208.89,208.44,208.51,4892.0
2019-11-18 15:10:00,208.51,208.55,208.47,208.5,2251.0,208.51,208.55,208.47,208.5,2251.0
2019-11-18 15:15:00,208.52,208.75,208.51,208.65,3800.0,208.52,208.75,208.51,208.65,3800.0
2019-11-18 15:20:00,208.59,208.66,208.35,208.36,8809.0,208.59,208.66,208.35,208.36,8809.0
2019-11-18 15:25:00,208.36,208.36,208.09,208.15,7331.0,208.36,208.36,208.09,208.15,7331.0
2019-11-18 15:30:00,208.13,208.33,208.07,208.13,5225.0,208.13,208.33,208.07,208.13,5225.0
2019-11-18 15:35:00,208.1,208.3,207.99,208.13,12751.0,208.1,208.3,207.99,208.13,12751.0
2019-11-18 15:40:00,208.19,208.23,208.15,208.18,8270.0,208.19,208.23,208.15,208.18,8270.0
2019-11-18 15:45:00,208.17,208.31,208.08,208.19,10305.0,208.17,208.31,208.08,208.19,10305.0
2019-11-18 15:50:00,208.18,208.28,208.05,208.21,25069.0,208.18,208.28,208.05,208.21,25069.0
2019-11-18 15:55:00,208.15,208.25,207.98,208.17,35756.0,208.15,208.25,207.98,208.17,35756.0
2019-11-19 09:30:00,207.25,208.98,206.64,208.45,29911.0,207.25,208.98,206.64,208.45,29911.0
2019-11-19 09:35:00,207.92,208.99,207.58,208.64,11762.0,207.92,208.99,207.58,208.64,11762.0
2019-11-19 09:40:00,208.39,208.68,207.95,208.17,5798.0,208.39,208.68,207.95,208.17,5798.0
2019-11-19 09:45:00,207.98,208.06,205.81,205.81,14879.0,207.98,208.06,205.81,205.81,14879.0
2019-11-19 09:50:00,205.81,207.28,205.81,206.73,32943.0,205.81,207.28,205.81,206.73,32943.0
2019-11-19 09:55:00,206.52,206.52,205.32,205.59,8087.0,206.52,206.52,205.32,205.59,8087.0
2019-11-19 10:00:00,205.67,206.27,205.35,205.49,12919.0,205.67,206.27,205.35,205.49,12919.0
2019-11-19 10:05:00,205.42,205.92,205.39,205.43,3050.0,205.42,205.92,205.39,205.43,3050.0
2019-11-19 10:10:00,205.37,206.02,205.24,205.37,4640.0,205.37,206.02,205.24,205.37,4640.0
2019-11-19 10:15:00,205.36,205.48,204.85,205.04,6244.0,205.36,205.48,204.85,205.04,6244.0
2019-11-19 10:20:00,204.96,205.2,204.75,204.81,1100.0,204.96,205.2,204.75,204.81,1100.0
2019-11-19 10:25:00,204.78,204.96,204.48,204.94,10287.0,204.78,204.96,204.48,204.94,10287.0
2019-11-19 10:30:00,204.87,204.89,204.07,204.15,5734.0,204.87,204.89,204.07,204.15,5734.0
2019-11-19 10:35:00,204.18,204.35,204.02,204.02,2942.0,204.18,204.35,204.02,204.02,2942.0
2019-11-19 10:40:00,203.87,204.04,203.71,203.77,1729.0,203.87,204.04,203.71,203.77,1729.0
2019-11-19 10:45:00,203.75,204.13,203.41,204.13,11855.0,203.75,204.13,203.41,204.13,11855.0
2019-11-19 10:50:00,204.22,204.36,204.08,204.35,1522.0,204.22,204.36,204.08,204.35,1522.0
2019-11-19 10:55:00,204.29,204.56,204.27,204.38,3008.0,204.29,204.56,204.27,204.38,3008.0
2019-11-19 11:00:00,204.33,204.67,204.3,204.67,4589.0,204.33,204.67,204.3,204.67,4589.0
2019-11-19 11:05:00,204.81,205.44,204.81,205.11,3112.0,204.81,205.44,204.81,205.11,3112.0
2019-11-19 11:10:00,205.09,205.09,204.7,205.03,5889.0,205.09,205.09,204.7,205.03,5889.0
2019-11-19 11:15:00,205.01,205.38,204.93,205.38,5539.0,205.01,205.38,204.93,205.38,5539.0
2019-11-19 11:20:00,205.41,205.6,205.27,205.27,5235.0,205.41,205.6,205.27,205.27,5235.0
2019-11-19 11:25:00,205.27,205.27,205.0,205.21,2972.0,205.27,205.27,205.0,205.21,2972.0
2019-11-19 11:30:00,205.36,205.81,205.14,205.81,2349.0,205.36,205.81,205.14,205.81,2349.0
2019-11-19 11:35:00,205.94,205.94,205.63,205.8,6583.0,205.94,205.94,205.63,205.8,6583.0
2019-11-19 11:40:00,205.8,205.86,205.55,205.63,2946.0,205.8,205.86,205.55,205.63,2946.0
2019-11-19 11:45:00,205.55,206.06,205.49,205.72,3147.0,205.55,206.06,205.49,205.72,3147.0
2019-11-19 11:50:00,205.9,205.9,205.49,205.69,5831.0,205.9,205.9,205.49,205.69,5831.0
2019-11-19 11:55:00,205.7,206.02,205.62,206.02,8074.0,205.7,206.02,205.62,206.02,8074.0
2019-11-19 12:00:00,206.03,206.18,205.63,205.87,3031.0,206.03,206.18,205.63,205.87,3031.0
2019-11-19 12:05:00,205.88,205.88,205.36,205.43,4448.0,205.88,205.88,205.36,205.43,4448.0
2019-11-19 12:10:00,205.48,205.54,205.13,205.21,6261.0,205.48,205.54,205.13,205.21,6261.0
2019-11-19 12:15:00,205.32,205.77,205.31,205.77,4059.0,205.32,205.77,205.31,205.77,4059.0
2019-11-19 12:20:00,205.61,205.81,205.58,205.8,2019.0,205.61,205.81,205.58,205.8,2019.0
2019-11-19 12:25:00,205.8,205.8,205.39,205.39,2435.0,205.8,205.8,205.39,205.39,2435.0
2019-11-19 12:30:00,205.4,205.5,205.15,205.2,3521.0,205.4,205.5,205.15,205.2,3521.0
2019-11-19 12:35:00,205.25,205.52,205.22,205.46,4600.0,205.25,205.52,205.22,205.46,4600.0
2019-11-19 12:40:00,205.39,205.43,205.28,205.34,1424.0,205.39,205.43,205.28,205.34,1424.0
2019-11-19 12:45:00,205.43,205.66,205.43,205.64,1461.0,205.43,205.66,205.43,205.64,1461.0
2019-11-19 12:50:00,205.6,205.6,205.48,205.51,2946.0,205.6,205.6,205.48,205.51,2946.0
2019-11-19 12:55:00,205.5,205.59,205.28,205.57,4300.0,205.5,205.59,205.28,205.57,4300.0
2019-11-19 13:00:00,205.56,205.91,205.5,205.86,5308.0,205.56,205.91,205.5,205.86,5308.0
2019-11-19 13:05:00,205.88,206.09,205.77,206.09,4460.0,205.88,206.09,205.77,206.09,4460.0
2019-11-19 13:10:00,206.13,206.18,206.0,206.1,4400.0,206.13,206.18,206.0,206.1,4400.0
2019-11-19 13:15:00,206.1,206.13,205.82,205.82,2808.0,206.1,206.13,205.82,205.82,2808.0
2019-11-19 13:20:00,205.72,205.78,205.56,205.66,2321.0,205.72,205.78,205.56,205.66,2321.0
2019-11-19 13:25:00,205.63,205.84,205.63,205.68,1023.0,205.63,205.84,205.63,205.68,1023.0
2019-11-19 13:30:00,205.69,205.77,205.61,205.76,4309.0,205.69,205.77,205.61,205.76,4309.0
2019-11-19 13:35:00,205.7,205.76,205.69,205.76,1228.0,205.7,205.76,205.69,205.76,1228.0
2019-11-19 13:40:00,205.81,205.81,205.47,205.55,5199.0,205.81,205.81,205.47,205.55,5199.0
2019-11-19 13:45:00,205.53,205.61,205.35,205.5,3718.0,205.53,205.61,205.35,205.5,3718.0
2019-11-19 13:50:00,205.5,205.5,205.37,205.44,4504.0,205.5,205.5,205.37,205.44,4504.0
2019-11-19 13:55:00,205.36,205.48,205.33,205.41,2000.0,205.36,205.48,205.33,205.41,2000.0
2019-11-19 14:00:00,205.36,205.6,205.36,205.59,4358.0,205.36,205.6,205.36,205.59,4358.0
2019-11-19 14:05:00,205.61,205.69,205.37,205.42,3500.0,205.61,205.69,205.37,205.42,3500.0
2019-11-19 14:10:00,205.42,205.49,205.35,205.35,1266.0,205.42,205.49,205.35,205.35,1266.0
2019-11-19 14:15:00,205.34,205.38,204.67,204.67,30482.0,205.34,205.38,204.67,204.67,30482.0
2019-11-19 14:20:00,204.64,204.89,204.64,204.89,3101.0,204.64,204.89,204.64,204.89,3101.0
2019-11-19 14:25:00,204.88,204.88,204.76,204.84,2200.0,204.88,204.88,204.76,204.84,2200.0
2019-11-19 14:30:00,204.83,204.9,204.77,204.85,3227.0,204.83,204.9,204.77,204.85,3227.0
2019-11-19 14:35:00,204.85,204.89,204.8,204.89,3005.0,204.85,204.89,204.8,204.89,3005.0
2019-11-19 14:40:00,204.89,204.91,204.66,204.67,5960.0,204.89,204.91,204.66,204.67,5960.0
2019-11-19 14:45:00,204.67,204.81,204.45,204.8,2747.0,204.67,204.81,204.45,204.8,2747.0
2019-11-19 14:50:00,204.8,204.83,204.66,204.66,1809.0,204.8,204.83,204.66,204.66,1809.0
2019-11-19 14:55:00,204.61,204.61,204.4,204.45,6650.0,204.61,204.61,204.4,204.45,6650.0
2019-11-19 15:00:00,204.46,204.47,204.08,204.38,5163.0,204.46,204.47,204.08,204.38,5163.0
2019-11-19 15:05:00,204.39,204.49,204.38,204.38,4288.0,204.39,204.49,204.38,204.38,4288.0
2019-11-19 15:10:00,204.41,204.44,204.29,204.37,4763.0,204.41,204.44,204.29,204.37,4763.0
2019-11-19 15:15:00,204.45,204.45,204.22,204.27,3910.0,204.45,204.45,204.22,204.27,3910.0
2019-11-19 15:20:00,204.24,204.36,204.19,204.24,4737.0,204.24,204.36,204.19,204.24,4737.0
2019-11-19 15:25:00,204.2,204.2,204.09,204.11,2001.0,204.2,204.2,204.09,204.11,2001.0
2019-11-19 15:30:00,204.17,204.43,204.1,204.43,6422.0,204.17,204.43,204.1,204.43,6422.0
2019-11-19 15:35:00,204.5,204.8,204.4,204.58,13634.0,204.5,204.8,204.4,204.58,13634.0
2019-11-19 15:40:00,204.65,204.78,204.63,204.77,9572.0,204.65,204.78,204.63,204.77,9572.0
2019-11-19 15:45:00,204.76,204.76,204.38,204.53,14250.0,204.76,204.76,204.38,204.53,14250.0
2019-11-19 15:50:00,204.51,205.15,204.47,205.05,19928.0,204.51,205.15,204.47,205.05,19928.0
2019-11-19 15:55:00,205.04,205.27,204.96,205.04,38197.0,205.04,205.27,204.96,205.04,38197.0
2019-11-20 09:30:00,204.97,205.95,203.87,204.24,14778.0,204.97,205.95,203.87,204.24,14778.0
2019-11-20 09:35:00,204.12,204.48,203.08,203.86,10156.0,204.12,204.48,203.08,203.86,10156.0
2019-11-20 09:40:00,203.94,203.94,203.17,203.83,5884.0,203.94,203.94,203.17,203.83,5884.0
2019-11-20 09:45:00,203.63,203.8,203.29,203.69,6380.0,203.63,203.8,203.29,203.69,6380.0
2019-11-20 09:50:00,203.69,203.76,202.54,202.93,25483.0,203.69,203.76,202.54,202.93,25483.0
2019-11-20 09:55:00,202.95,203.86,202.91,203.31,12471.0,202.95,203.86,202.91,203.31,12471.0
2019-11-20 10:00:00,203.33,203.65,202.81,203.02,8250.0,203.33,203.65,202.81,203.02,8250.0
2019-11-20 10:05:00,202.95,203.43,202.95,203.28,3075.0,202.95,203.43,202.95,203.28,3075.0
2019-11-20 10:10:00,203.29,203.29,202.93,203.1,17493.0,203.29,203.29,202.93,203.1,17493.0
2019-11-20 10:15:00,203.15,203.59,203.15,203.49,2051.0,203.15,203.59,203.15,203.49,2051.0
2019-11-20 10:20:00,203.5,203.5,202.61,202.66,3410.0,203.5,203.5,202.61,202.66,3410.0
2019-11-20 10:25:00,202.76,203.32,202.72,203.05,3914.0,202.76,203.32,202.72,203.05,3914.0
2019-11-20 10:30:00,202.98,203.31,202.98,203.22,2524.0,202.98,203.31,202.98,203.22,2524.0
2019-11-20 10:35:00,203.25,203.31,203.12,203.2,2362.0,203.25,203.31,203.12,203.2,2362.0
2019-11-20 10:40:00,203.07,203.34,202.97,203.01,5738.0,203.07,203.34,202.97,203.01,5738.0
2019-11-20 10:45:00,202.96,203.08,202.42,202.59,17369.0,202.96,203.08,202.42,202.59,17369.0
2019-11-20 10:50:00,202.63,203.36,202.63,202.81,6840.0,202.63,203.36,202.63,202.81,6840.0
2019-11-20 10:55:00,202.94,203.08,202.76,202.87,3969.0,202.94,203.08,202.76,202.87,3969.0
2019-11-20 11:00:00,202.9,202.99,202.77,202.91,5939.0,202.9,202.99,202.77,202.91,5939.0
2019-11-20 11:05:00,202.84,202.93,202.76,202.82,2400.0,202.84,202.93,202.76,202.82,2400.0
2019-11-20 11:10:00,202.76,202.84,202.73,202.84,800.0,202.76,202.84,202.73,202.84,800.0
2019-11-20 11:15:00,202.84,202.84,202.67,202.72,1300.0,202.84,202.84,202.67,202.72,1300.0
2019-11-20 11:20:00,202.67,202.86,202.67,202.85,3451.0,202.67,202.86,202.67,202.85,3451.0
2019-11-20 11:25:00,202.8,203.0,202.76,203.0,3674.0,202.8,203.0,202.76,203.0,3674.0
2019-11-20 11:30:00,202.95,203.0,202.59,202.62,11055.0,202.95,203.0,202.59,202.62,11055.0
2019-11-20 11:35:00,202.62,202.73,202.56,202.72,3250.0,202.62,202.73,202.56,202.72,3250.0
2019-11-20 11:40:00,202.71,202.71,202.48,202.59,3304.0,202.71,202.71,202.48,202.59,3304.0
2019-11-20 11:45:00,202.57,202.57,202.14,202.32,6039.0,202.57,202.57,202.14,202.32,6039.0
2019-11-20 11:50:00,202.36,202.44,202.25,202.31,2400.0,202.36,202.44,202.25,202.31,2400.0
2019-11-20 11:55:00,202.28,202.38,202.23,202.29,20731.0,202.28,202.38,202.23,202.29,20731.0
2019-11-20 12:00:00,202.28,202.36,201.84,202.03,18108.0,202.28,202.36,201.84,202.03,18108.0
2019-11-20 12:05:00,202.04,202.04,201.87,202.04,2044.0,202.04,202.04,201.87,202.04,2044.0
2019-11-20 12:10:00,202.01,202.01,201.21,201.27,8163.0,202.01,202.01,201.21,201.27,8163.0
2019-11-20 12:15:00,201.23,201.95,201.16,201.29,26531.0,201.23,201.95,201.16,201.29,26531.0
2019-11-20 12:20:00,201.3,201.33,200.76,200.76,9785.0,201.3,201.33,200.76,200.76,9785.0
2019-11-20 12:25:00,200.78,201.03,200.7,200.93,6888.0,200.78,201.03,200.7,200.93,6888.0
2019-11-20 12:30:00,200.96,201.03,200.76,200.76,4446.0,200.96,201.03,200.76,200.76,4446.0
2019-11-20 12:35:00,200.76,200.81,200.62,200.71,18473.0,200.76,200.81,200.62,200.71,18473.0
2019-11-20 12:40:00,200.67,200.88,200.44,200.44,7505.0,200.67,200.88,200.44,200.44,7505.0
2019-11-20 12:45:00,200.46,200.73,200.46,200.66,2808.0,200.46,200.73,200.46,200.66,2808.0
2019-11-20 12:50:00,200.61,200.65,200.47,200.56,2701.0,200.61,200.65,200.47,200.56,2701.0
2019-11-20 12:55:00,200.42,200.48,199.55,199.81,15671.0,200.42,200.48,199.55,199.81,15671.0
2019-11-20 13:00:00,199.82,199.82,199.32,199.58,9950.0,199.82,199.82,199.32,199.58,9950.0
2019-11-20 13:05:00,199.5,199.63,199.1,199.29,3966.0,199.5,199.63,199.1,199.29,3966.0
2019-11-20 13:10:00,199.22,199.37,199.08,199.24,3809.0,199.22,199.37,199.08,199.24,3809.0
2019-11-20 13:15:00,199.14,199.68,199.07,199.51,6729.0,199.14,199.68,199.07,199.51,6729.0
2019-11-20 13:20:00,199.57,199.92,199.46,199.77,7600.0,199.57,199.92,199.46,199.77,7600.0
2019-11-20 13:25:00,199.71,199.85,199.69,199.73,63393.0,199.71,199.85,199.69,199.73,63393.0
2019-11-20 13:30:00,199.75,199.82,199.3,199.6,16753.0,199.75,199.82,199.3,199.6,16753.0
2019-11-20 13:35:00,199.64,199.77,199.46,199.65,57173.0,199.64,199.77,199.46,199.65,57173.0
2019-11-20 13:40:00,199.62,199.88,199.51,199.81,2200.0,199.62,199.88,199.51,199.81,2200.0
2019-11-20 13:45:00,199.92,200.61,199.8,200.61,11700.0,199.92,200.61,199.8,200.61,11700.0
2019-11-20 13:50:00,200.61,200.82,200.57,200.73,4693.0,200.61,200.82,200.57,200.73,4693.0
2019-11-20 13:55:00,200.75,200.84,200.6,200.72,4762.0,200.75,200.84,200.6,200.72,4762.0
2019-11-20 14:00:00,200.66,200.72,200.39,200.39,18861.0,200.66,200.72,200.39,200.39,18861.0
2019-11-20 14:05:00,200.36,200.4,199.99,200.22,8533.0,200.36,200.4,199.99,200.22,8533.0
2019-11-20 14:10:00,200.42,200.42,199.96,199.98,9950.0,200.42,200.42,199.96,199.98,9950.0
2019-11-20 14:15:00,200.05,200.22,199.87,200.05,27481.0,200.05,200.22,199.87,200.05,27481.0
2019-11-20 14:20:00,200.14,200.21,199.97,199.99,7401.0,200.14,200.21,199.97,199.99,7401.0
2019-11-20 14:25:00,200.1,200.18,199.91,199.96,16495.0,200.1,200.18,199.91,199.96,16495.0
2019-11-20 14:30:00,199.99,200.11,199.91,200.0,23960.0,199.99,200.11,199.91,200.0,23960.0
2019-11-20 14:35:00,200.0,200.29,199.95,200.17,34786.0,200.0,200.29,199.95,200.17,34786.0
2019-11-20 14:40:00,200.16,200.2,200.06,200.09,11675.0,200.16,200.2,200.06,200.09,11675.0
2019-11-20 14:45:00,200.1,200.54,200.07,200.15,18236.0,200.1,200.54,200.07,200.15,18236.0
2019-11-20 14:50:00,200.15,200.78,200.14,200.7,20401.0,200.15,200.78,200.14,200.7,20401.0
2019-11-20 14:55:00,200.7,201.28,200.7,201.28,8936.0,200.7,201.28,200.7,201.28,8936.0
2019-11-20 15:00:00,201.26,201.42,200.91,201.03,6094.0,201.26,201.42,200.91,201.03,6094.0
2019-11-20 15:05:00,201.09,201.32,201.06,201.12,4525.0,201.09,201.32,201.06,201.12,4525.0
2019-11-20 15:10:00,201.17,201.18,200.85,200.85,6778.0,201.17,201.18,200.85,200.85,6778.0
2019-11-20 15:15:00,200.82,201.21,200.72,201.21,13093.0,200.82,201.21,200.72,201.21,13093.0
2019-11-20 15:20:00,201.19,201.87,201.18,201.83,4054.0,201.19,201.87,201.18,201.83,4054.0
2019-11-20 15:25:00,201.87,201.87,201.3,201.3,6652.0,201.87,201.87,201.3,201.3,6652.0
2019-11-20 15:30:00,201.23,201.4,201.13,201.24,4945.0,201.23,201.4,201.13,201.24,4945.0
2019-11-20 15:35:00,201.26,201.41,201.21,201.4,9873.0,201.26,201.41,201.21,201.4,9873.0
2019-11-20 15:40:00,201.4,201.4,201.18,201.31,6927.0,201.4,201.4,201.18,201.31,6927.0
2019-11-20 15:45:00,201.29,201.45,201.27,201.39,24059.0,201.29,201.45,201.27,201.39,24059.0
2019-11-20 15:50:00,201.34,201.58,200.85,201.57,23245.0,201.34,201.58,200.85,201.57,23245.0
2019-11-20 15:55:00,201.55,201.55,201.16,201.36,39470.0,201.55,201.55,201.16,201.36,39470.0
2019-11-21 09:30:00,201.89,201.94,199.89,200.54,5306.0,201.89,201.94,199.89,200.54,5306.0
2019-11-21 09:35:00,200.01,202.16,200.01,201.9,6395.0,200.01,202.16,200.01,201.9,6395.0
2019-11-21 09:40:00,202.0,202.4,201.73,202.36,5700.0,202.0,202.4,201.73,202.36,5700.0
2019-11-21 09:45:00,202.07,203.63,202.07,203.19,8056.0,202.07,203.63,202.07,203.19,8056.0
2019-11-21 09:50:00,203.27,203.87,203.17,203.67,4027.0,203.27,203.87,203.17,203.67,4027.0
2019-11-21 09:55:00,203.52,204.58,203.4,204.58,5126.0,203.52,204.58,203.4,204.58,5126.0
2019-11-21 10:00:00,204.77,204.88,204.22,204.72,5125.0,204.77,204.88,204.22,204.72,5125.0
2019-11-21 10:05:00,204.52,204.79,204.5,204.78,13675.0,204.52,204.79,204.5,204.78,13675.0
2019-11-21 10:10:00,204.75,204.98,204.67,204.77,2651.0,204.75,204.98,204.67,204.77,2651.0
2019-11-21 10:15:00,204.76,204.82,203.77,204.1,10182.0,204.76,204.82,203.77,204.1,10182.0
2019-11-21 10:20:00,204.05,204.51,204.0,204.41,4701.0,204.05,204.51,204.0,204.41,4701.0
2019-11-21 10:25:00,204.38,204.6,204.38,204.59,2861.0,204.38,204.6,204.38,204.59,2861.0
2019-11-21 10:30:00,204.62,204.62,204.33,204.43,8464.0,204.62,204.62,204.33,204.43,8464.0
2019-11-21 10:35:00,204.37,204.65,204.36,204.5,7145.0,204.37,204.65,204.36,204.5,7145.0
2019-11-21 10:40:00,204.56,204.68,204.42,204.42,3329.0,204.56,204.68,204.42,204.42,3329.0
2019-11-21 10:45:00,204.43,204.67,203.81,203.94,14599.0,204.43,204.67,203.81,203.94,14599.0
2019-11-21 10:50:00,203.94,204.48,203.71,204.48,5181.0,203.94,204.48,203.71,204.48,5181.0
2019-11-21 10:55:00,204.42,204.74,204.13,204.74,2407.0,204.42,204.74,204.13,204.74,2407.0
2019-11-21 11:00:00,204.7,204.9,204.48,204.72,5040.0,204.7,204.9,204.48,204.72,5040.0
2019-11-21 11:05:00,204.73,205.01,204.71,204.91,2800.0,204.73,205.01,204.71,204.91,2800.0
2019-11-21 11:10:00,204.89,205.34,204.85,205.19,6263.0,204.89,205.34,204.85,205.19,6263.0
2019-11-21 11:15:00,205.18,205.18,204.64,204.87,2800.0,205.18,205.18,204.64,204.87,2800.0
2019-11-21 11:20:00,204.9,205.0,204.78,204.8,2884.0,204.9,205.0,204.78,204.8,2884.0
2019-11-21 11:25:00,204.84,204.96,204.53,204.6,5482.0,204.84,204.96,204.53,204.6,5482.0
2019-11-21 11:30:00,204.57,204.57,204.28,204.33,2559.0,204.57,204.57,204.28,204.33,2559.0
2019-11-21 11:35:00,204.29,204.68,204.2,204.65,2029.0,204.29,204.68,204.2,204.65,2029.0
2019-11-21 11:40:00,204.64,204.72,204.5,204.64,5386.0,204.64,204.72,204.5,204.64,5386.0
2019-11-21 11:45:00,204.63,204.63,204.26,204.41,8919.0,204.63,204.63,204.26,204.41,8919.0
2019-11-21 11:50:00,204.43,204.54,204.35,204.54,3325.0,204.43,204.54,204.35,204.54,3325.0
2019-11-21 11:55:00,204.51,204.71,204.51,204.71,2282.0,204.51,204.71,204.51,204.71,2282.0
2019-11-21 12:00:00,204.72,205.25,204.69,205.19,4357.0,204.72,205.25,204.69,205.19,4357.0
2019-11-21 12:05:00,205.13,205.23,204.82,204.86,3900.0,205.13,205.23,204.82,204.86,3900.0
2019-11-21 12:10:00,204.74,204.82,204.64,204.7,5818.0,204.74,204.82,204.64,204.7,5818.0
2019-11-21 12:15:00,204.64,204.67,204.38,204.43,4200.0,204.64,204.67,204.38,204.43,4200.0
2019-11-21 12:20:00,204.4,205.29,204.39,205.12,34044.0,204.4,205.29,204.39,205.12,34044.0
2019-11-21 12:25:00,205.12,205.32,205.0,205.22,21804.0,205.12,205.32,205.0,205.22,21804.0
2019-11-21 12:30:00,205.38,205.52,205.22,205.28,9814.0,205.38,205.52,205.22,205.28,9814.0
2019-11-21 12:35:00,205.21,205.43,205.02,205.02,8661.0,205.21,205.43,205.02,205.02,8661.0
2019-11-21 12:40:00,205.05,205.2,204.84,204.84,7016.0,205.05,205.2,204.84,204.84,7016.0
2019-11-21 12:45:00,204.89,204.89,204.53,204.53,1425.0,204.89,204.89,204.53,204.53,1425.0
2019-11-21 12:50:00,204.57,204.86,204.57,204.78,4840.0,204.57,204.86,204.57,204.78,4840.0
2019-11-21 12:55:00,204.88,205.04,204.73,205.04,4800.0,204.88,205.04,204.73,205.04,4800.0
2019-11-21 13:00:00,205.05,205.12,204.8,204.88,3295.0,205.05,205.12,204.8,204.88,3295.0
2019-11-21 13:05:00,204.87,205.17,204.87,205.04,2200.0,204.87,205.17,204.87,205.04,2200.0
2019-11-21 13:10:00,205.18,205.22,204.95,205.08,3073.0,205.18,205.22,204.95,205.08,3073.0
2019-11-21 13:15:00,205.0,205.0,204.92,204.92,3320.0,205.0,205.0,204.92,204.92,3320.0
2019-11-21 13:20:00,204.97,205.18,204.94,205.08,2509.0,204.97,205.18,204.94,205.08,2509.0
2019-11-21 13:25:00,205.09,205.13,205.08,205.12,1100.0,205.09,205.13,205.08,205.12,1100.0
2019-11-21 13:30:00,205.08,205.32,205.08,205.31,3196.0,205.08,205.32,205.08,205.31,3196.0
2019-11-21 13:35:00,205.29,205.54,205.16,205.54,7502.0,205.29,205.54,205.16,205.54,7502.0
2019-11-21 13:40:00,205.56,205.65,205.42,205.45,8010.0,205.56,205.65,205.42,205.45,8010.0
2019-11-21 13:45:00,205.46,205.52,205.32,205.38,3121.0,205.46,205.52,205.32,205.38,3121.0
2019-11-21 13:50:00,205.39,205.59,205.27,205.31,5510.0,205.39,205.59,205.27,205.31,5510.0
2019-11-21 13:55:00,205.34,205.54,205.29,205.4,11772.0,205.34,205.54,205.29,205.4,11772.0
2019-11-21 14:00:00,205.38,205.48,204.98,204.98,9716.0,205.38,205.48,204.98,204.98,9716.0
2019-11-21 14:05:00,205.01,205.12,204.86,204.86,2600.0,205.01,205.12,204.86,204.86,2600.0
2019-11-21 14:10:00,204.87,205.1,204.87,205.06,13452.0,204.87,205.1,204.87,205.06,13452.0
2019-11-21 14:15:00,205.06,205.31,205.02,205.31,4733.0,205.06,205.31,205.02,205.31,4733.0
2019-11-21 14:20:00,205.3,205.41,205.27,205.37,1820.0,205.3,205.41,205.27,205.37,1820.0
2019-11-21 14:25:00,205.45,205.55,205.33,205.51,2700.0,205.45,205.55,205.33,205.51,2700.0
2019-11-21 14:30:00,205.51,205.64,205.43,205.64,3607.0,205.51,205.64,205.43,205.64,3607.0
2019-11-21 14:35:00,205.61,205.61,205.13,205.14,7600.0,205.61,205.61,205.13,205.14,7600.0
2019-11-21 14:40:00,205.19,205.23,205.05,205.21,4943.0,205.19,205.23,205.05,205.21,4943.0
2019-11-21 14:45:00,205.15,205.3,205.04,205.27,7555.0,205.15,205.3,205.04,205.27,7555.0
2019-11-21 14:50:00,205.27,205.38,205.23,205.31,2206.0,205.27,205.38,205.23,205.31,2206.0
2019-11-21 14:55:00,205.33,205.4,205.21,205.36,5498.0,205.33,205.4,205.21,205.36,5498.0
2019-11-21 15:00:00,205.35,205.56,205.3,205.56,10960.0,205.35,205.56,205.3,205.56,10960.0
2019-11-21 15:05:00,205.57,205.63,205.41,205.54,7237.0,205.57,205.63,205.41,205.54,7237.0
2019-11-21 15:10:00,205.53,205.68,205.52,205.68,2506.0,205.53,205.68,205.52,205.68,2506.0
2019-11-21 15:15:00,205.68,205.69,205.36,205.4,7105.0,205.68,205.69,205.36,205.4,7105.0
2019-11-21 15:20:00,205.43,205.44,205.23,205.25,3444.0,205.43,205.44,205.23,205.25,3444.0
2019-11-21 15:25:00,205.24,205.57,205.22,205.54,5186.0,205.24,205.57,205.22,205.54,5186.0
2019-11-21 15:30:00,205.53,205.67,205.42,205.63,6345.0,205.53,205.67,205.42,205.63,6345.0
2019-11-21 15:35:00,205.6,205.6,205.4,205.58,5523.0,205.6,205.6,205.4,205.58,5523.0
2019-11-21 15:40:00,205.63,205.8,205.63,205.76,9233.0,205.63,205.8,205.63,205.76,9233.0
2019-11-21 15:45:00,205.83,205.96,205.81,205.95,15364.0,205.83,205.96,205.81,205.95,15364.0
2019-11-21 15:50:00,205.97,206.55,205.57,205.79,78233.0,205.97,206.55,205.57,205.79,78233.0
2019-11-21 15:55:00,205.87,206.1,205.8,206.0,54823.0,205.87,206.1,205.8,206.0,54823.0
2019-11-22 09:30:00,206.81,206.81,204.45,205.22,21639.0,206.81,206.81,204.45,205.22,21639.0
2019-11-22 09:35:00,205.42,205.8,205.1,205.21,12134.0,205.42,205.8,205.1,205.21,12134.0
2019-11-22 09:40:00,205.08,205.58,204.88,204.98,27032.0,205.08,205.58,204.88,204.98,27032.0
2019-11-22 09:45:00,205.08,205.4,204.77,205.3,25022.0,205.08,205.4,204.77,205.3,25022.0
2019-11-22 09:50:00,205.3,205.46,204.77,204.97,28705.0,205.3,205.46,204.77,204.97,28705.0
2019-11-22 09:55:00,204.89,205.63,204.21,205.21,15802.0,204.89,205.63,204.21,205.21,15802.0
2019-11-22 10:00:00,205.2,205.43,205.03,205.2,28606.0,205.2,205.43,205.03,205.2,28606.0
2019-11-22 10:05:00,205.1,205.34,204.9,205.23,9936.0,205.1,205.34,204.9,205.23,9936.0
2019-11-22 10:10:00,205.15,205.59,205.0,205.5,23144.0,205.15,205.59,205.0,205.5,23144.0
2019-11-22 10:15:00,205.62,205.62,205.28,205.32,16061.0,205.62,205.62,205.28,205.32,16061.0
2019-11-22 10:20:00,205.43,205.89,205.42,205.81,25025.0,205.43,205.89,205.42,205.81,25025.0
2019-11-22 10:25:00,205.8,205.91,205.11,205.12,41544.0,205.8,205.91,205.11,205.12,41544.0
2019-11-22 10:30:00,205.12,205.25,203.07,203.28,26284.0,205.12,205.25,203.07,203.28,26284.0
2019-11-22 10:35:00,203.15,203.79,203.03,203.68,24767.0,203.15,203.79,203.03,203.68,24767.0
2019-11-22 10:40:00,203.68,203.79,203.58,203.74,15015.0,203.68,203.79,203.58,203.74,15015.0
2019-11-22 10:45:00,203.7,203.92,203.53,203.8,17238.0,203.7,203.92,203.53,203.8,17238.0
2019-11-22 10:50:00,203.62,203.89,203.57,203.89,14306.0,203.62,203.89,203.57,203.89,14306.0
2019-11-22 10:55:00,203.95,204.17,203.86,204.09,14409.0,203.95,204.17,203.86,204.09,14409.0
2019-11-22 11:00:00,204.08,204.31,204.0,204.21,23505.0,204.08,204.31,204.0,204.21,23505.0
2019-11-22 11:05:00,204.19,204.28,204.09,204.2,32277.0,204.19,204.28,204.09,204.2,32277.0
2019-11-22 11:10:00,204.21,204.69,204.16,204.69,5799.0,204.21,204.69,204.16,204.69,5799.0
2019-11-22 11:15:00,204.68,204.69,203.82,203.9,5448.0,204.68,204.69,203.82,203.9,5448.0
2019-11-22 11:20:00,203.95,204.37,203.8,204.11,8388.0,203.95,204.37,203.8,204.11,8388.0
2019-11-22 11:25:00,204.15,204.15,203.9,203.91,3650.0,204.15,204.15,203.9,203.91,3650.0
2019-11-22 11:30:00,204.01,204.25,203.88,203.88,4050.0,204.01,204.25,203.88,203.88,4050.0
2019-11-22 11:35:00,203.89,204.32,203.89,204.24,5806.0,203.89,204.32,203.89,204.24,5806.0
2019-11-22 11:40:00,204.24,204.35,204.12,204.19,33531.0,204.24,204.35,204.12,204.19,33531.0
2019-11-22 11:45:00,204.19,204.35,203.97,204.17,23207.0,204.19,204.35,203.97,204.17,23207.0
2019-11-22 11:50:00,204.08,204.08,203.61,203.89,11254.0,204.08,204.08,203.61,203.89,11254.0
2019-11-22 11:55:00,203.88,204.02,203.74,203.99,11400.0,203.88,204.02,203.74,203.99,11400.0
2019-11-22 12:00:00,204.01,204.28,203.87,204.17,10429.0,204.01,204.28,203.87,204.17,10429.0
2019-11-22 12:05:00,204.25,204.48,204.24,204.34,4640.0,204.25,204.48,204.24,204.34,4640.0
2019-11-22 12:10:00,204.34,204.73,204.15,204.71,4563.0,204.34,204.73,204.15,204.71,4563.0
2019-11-22 12:15:00,204.7,204.7,204.31,204.39,2320.0,204.7,204.7,204.31,204.39,2320.0
2019-11-22 12:20:00,204.41,204.46,204.12,204.32,13843.0,204.41,204.46,204.12,204.32,13843.0
2019-11-22 12:25:00,204.37,204.69,204.34,204.54,2544.0,204.37,204.69,204.34,204.54,2544.0
2019-11-22 12:30:00,204.55,204.64,204.39,204.5,3328.0,204.55,204.64,204.39,204.5,3328.0
2019-11-22 12:35:00,204.56,204.86,204.56,204.69,16292.0,204.56,204.86,204.56,204.69,16292.0
2019-11-22 12:40:00,204.74,204.78,204.56,204.77,4402.0,204.74,204.78,204.56,204.77,4402.0
2019-11-22 12:45:00,204.79,204.81,204.7,204.75,1780.0,204.79,204.81,204.7,204.75,1780.0
2019-11-22 12:50:00,204.72,205.37,204.72,205.09,19150.0,204.72,205.37,204.72,205.09,19150.0
2019-11-22 12:55:00,205.03,205.11,204.98,205.06,2950.0,205.03,205.11,204.98,205.06,2950.0
2019-11-22 13:00:00,205.03,205.18,204.98,205.09,5289.0,205.03,205.18,204.98,205.09,5289.0
2019-11-22 13:05:00,205.17,205.3,205.17,205.24,2983.0,205.17,205.3,205.17,205.24,2983.0
2019-11-22 13:10:00,205.22,205.26,204.99,205.08,16336.0,205.22,205.26,204.99,205.08,16336.0
2019-11-22 13:15:00,205.08,205.08,204.99,205.03,7619.0,205.08,205.08,204.99,205.03,7619.0
2019-11-22 13:20:00,205.03,205.12,204.8,204.91,8328.0,205.03,205.12,204.8,204.91,8328.0
2019-11-22 13:25:00,204.94,204.95,204.91,204.95,3115.0,204.94,204.95,204.91,204.95,3115.0
2019-11-22 13:30:00,204.92,204.97,204.67,204.79,5073.0,204.92,204.97,204.67,204.79,5073.0
2019-11-22 13:35:00,204.78,205.19,204.75,205.08,4773.0,204.78,205.19,204.75,205.08,4773.0
2019-11-22 13:40:00,205.02,205.22,204.96,205.22,8929.0,205.02,205.22,204.96,205.22,8929.0
2019-11-22 13:45:00,205.19,205.39,204.98,205.28,4613.0,205.19,205.39,204.98,205.28,4613.0
2019-11-22 13:50:00,205.28,205.7,205.22,205.7,6443.0,205.28,205.7,205.22,205.7,6443.0
2019-11-22 13:55:00,205.76,205.76,205.21,205.54,8360.0,205.76,205.76,205.21,205.54,8360.0
2019-11-22 14:00:00,205.53,205.79,205.42,205.79,8499.0,205.53,205.79,205.42,205.79,8499.0
2019-11-22 14:05:00,205.66,206.01,205.66,205.94,7357.0,205.66,206.01,205.66,205.94,7357.0
2019-11-22 14:10:00,206.0,206.01,205.82,206.0,11536.0,206.0,206.01,205.82,206.0,11536.0
2019-11-22 14:15:00,206.0,206.3,206.0,206.3,3801.0,206.0,206.3,206.0,206.3,3801.0
2019-11-22 14:20:00,206.28,206.29,205.93,206.0,6719.0,206.28,206.29,205.93,206.0,6719.0
2019-11-22 14:25:00,206.06,206.16,205.98,206.11,12251.0,206.06,206.16,205.98,206.11,12251.0
2019-11-22 14:30:00,206.08,206.19,206.07,206.14,6709.0,206.08,206.19,206.07,206.14,6709.0
2019-11-22 14:35:00,206.11,206.19,205.98,205.99,6322.0,206.11,206.19,205.98,205.99,6322.0
2019-11-22 14:40:00,205.98,206.35,205.97,206.35,8925.0,205.98,206.35,205.97,206.35,8925.0
2019-11-22 14:45:00,206.3,206.54,206.25,206.54,5648.0,206.3,206.54,206.25,206.54,5648.0
2019-11-22 14:50:00,206.43,206.54,206.42,206.49,9469.0,206.43,206.54,206.42,206.49,9469.0
2019-11-22 14:55:00,206.47,206.54,206.45,206.5,10359.0,206.47,206.54,206.45,206.5,10359.0
2019-11-22 15:00:00,206.53,206.54,206.31,206.38,22152.0,206.53,206.54,206.31,206.38,22152.0
2019-11-22 15:05:00,206.37,206.38,206.25,206.29,16371.0,206.37,206.38,206.25,206.29,16371.0
2019-11-22 15:10:00,206.29,206.44,205.84,206.44,20012.0,206.29,206.44,205.84,206.44,20012.0
2019-11-22 15:15:00,206.47,206.52,205.88,205.99,22449.0,206.47,206.52,205.88,205.99,22449.0
2019-11-22 15:20:00,205.99,206.16,205.99,206.12,14164.0,205.99,206.16,205.99,206.12,14164.0
2019-11-22 15:25:00,206.09,206.12,205.81,205.87,30494.0,206.09,206.12,205.81,205.87,30494.0
2019-11-22 15:30:00,205.88,205.98,205.8,205.83,10747.0,205.88,205.98,205.8,205.83,10747.0
2019-11-22 15:35:00,205.82,206.02,205.82,205.94,19072.0,205.82,206.02,205.82,205.94,19072.0
2019-11-22 15:40:00,206.0,206.01,205.92,205.93,11580.0,206.0,206.01,205.92,205.93,11580.0
2019-11-22 15:45:00,205.93,206.01,205.92,205.95,26074.0,205.93,206.01,205.92,205.95,26074.0
2019-11-22 15:50:00,205.95,205.97,205.83,205.89,43324.0,205.95,205.97,205.83,205.89,43324.0
2019-11-22 15:55:00,205.9,206.08,205.9,206.0,68694.0,205.9,206.08,205.9,206.0,68694.0
2019-11-25 09:30:00,207.25,207.88,207.0,207.0,20263.0,207.25,207.88,207.0,207.0,20263.0
2019-11-25 09:35:00,207.16,208.05,207.16,208.05,7705.0,207.16,208.05,207.16,208.05,7705.0
2019-11-25 09:40:00,208.07,208.07,207.11,207.2,33393.0,208.07,208.07,207.11,207.2,33393.0
2019-11-25 09:45:00,207.19,207.68,206.94,207.47,17747.0,207.19,207.68,206.94,207.47,17747.0
2019-11-25 09:50:00,207.43,207.67,207.34,207.5,9307.0,207.43,207.67,207.34,207.5,9307.0
2019-11-25 09:55:00,207.48,208.55,207.47,208.48,12394.0,207.48,208.55,207.47,208.48,12394.0
2019-11-25 10:00:00,208.58,208.58,207.51,207.6,13759.0,208.58,208.58,207.51,207.6,13759.0
2019-11-25 10:05:00,207.6,208.39,207.6,207.93,26983.0,207.6,208.39,207.6,207.93,26983.0
2019-11-25 10:10:00,207.97,208.1,207.83,207.83,7532.0,207.97,208.1,207.83,207.83,7532.0
2019-11-25 10:15:00,207.9,208.16,207.87,208.01,11545.0,207.9,208.16,207.87,208.01,11545.0
2019-11-25 10:20:00,208.01,209.05,207.93,209.05,15205.0,208.01,209.05,207.93,209.05,15205.0
2019-11-25 10:25:00,209.18,209.67,209.06,209.56,17366.0,209.18,209.67,209.06,209.56,17366.0
2019-11-25 10:30:00,209.56,209.65,208.4,208.4,13604.0,209.56,209.65,208.4,208.4,13604.0
2019-11-25 10:35:00,208.32,208.97,208.16,208.93,38120.0,208.32,208.97,208.16,208.93,38120.0
2019-11-25 10:40:00,208.77,208.92,208.45,208.55,15986.0,208.77,208.92,208.45,208.55,15986.0
2019-11-25 10:45:00,208.66,208.71,208.54,208.64,13379.0,208.66,208.71,208.54,208.64,13379.0
2019-11-25 10:50:00,208.72,209.1,208.6,208.62,8923.0,208.72,209.1,208.6,208.62,8923.0
2019-11-25 10:55:00,208.59,208.97,208.56,208.97,8781.0,208.59,208.97,208.56,208.97,8781.0
2019-11-25 11:00:00,208.94,209.37,208.78,209.34,9627.0,208.94,209.37,208.78,209.34,9627.0
2019-11-25 11:05:00,209.42,210.0,209.27,209.74,29788.0,209.42,210.0,209.27,209.74,29788.0
2019-11-25 11:10:00,209.63,209.78,208.87,209.0,10140.0,209.63,209.78,208.87,209.0,10140.0
2019-11-25 11:15:00,208.94,208.95,208.62,208.77,9675.0,208.94,208.95,208.62,208.77,9675.0
2019-11-25 11:20:00,208.72,208.81,208.64,208.64,8284.0,208.72,208.81,208.64,208.64,8284.0
2019-11-25 11:25:00,208.65,208.82,208.59,208.82,12200.0,208.65,208.82,208.59,208.82,12200.0
2019-11-25 11:30:00,208.8,208.97,208.65,208.9,20036.0,208.8,208.97,208.65,208.9,20036.0
2019-11-25 11:35:00,208.96,209.12,208.62,209.06,15045.0,208.96,209.12,208.62,209.06,15045.0
2019-11-25 11:40:00,209.19,209.35,209.03,209.07,5987.0,209.19,209.35,209.03,209.07,5987.0
2019-11-25 11:45:00,209.11,209.72,209.11,209.66,7993.0,209.11,209.72,209.11,209.66,7993.0
2019-11-25 11:50:00,209.65,209.72,209.29,209.29,7493.0,209.65,209.72,209.29,209.29,7493.0
2019-11-25 11:55:00,209.33,209.33,209.08,209.09,8269.0,209.33,209.33,209.08,209.09,8269.0
2019-11-25 12:00:00,209.05,209.12,208.9,209.0,31492.0,209.05,209.12,208.9,209.0,31492.0
2019-11-25 12:05:00,209.0,209.0,208.74,208.84,25717.0,209.0,209.0,208.74,208.84,25717.0
2019-11-25 12:10:00,208.87,208.88,208.41,208.47,8306.0,208.87,208.88,208.41,208.47,8306.0
2019-11-25 12:15:00,208.52,208.68,208.41,208.55,16516.0,208.52,208.68,208.41,208.55,16516.0
2019-11-25 12:20:00,208.53,208.6,208.47,208.55,6419.0,208.53,208.6,208.47,208.55,6419.0
2019-11-25 12:25:00,208.59,209.02,208.54,208.87,23060.0,208.59,209.02,208.54,208.87,23060.0
2019-11-25 12:30:00,208.9,209.23,208.85,208.99,55207.0,208.9,209.23,208.85,208.99,55207.0
2019-11-25 12:35:00,208.97,209.03,208.58,208.67,12868.0,208.97,209.03,208.58,208.67,12868.0
2019-11-25 12:40:00,208.56,208.66,208.47,208.58,9714.0,208.56,208.66,208.47,208.58,9714.0
2019-11-25 12:45:00,208.68,209.08,208.68,209.05,4378.0,208.68,209.08,208.68,209.05,4378.0
2019-11-25 12:50:00,209.01,209.01,208.61,208.61,7153.0,209.01,209.01,208.61,208.61,7153.0
2019-11-25 12:55:00,208.6,209.21,208.6,209.02,49911.0,208.6,209.21,208.6,209.02,49911.0
2019-11-25 13:00:00,208.95,208.99,208.32,208.35,21460.0,208.95,208.99,208.32,208.35,21460.0
2019-11-25 13:05:00,208.33,208.77,208.3,208.62,13856.0,208.33,208.77,208.3,208.62,13856.0
2019-11-25 13:10:00,208.55,208.64,208.43,208.51,4927.0,208.55,208.64,208.43,208.51,4927.0
2019-11-25 13:15:00,208.58,208.79,208.51,208.63,14411.0,208.58,208.79,208.51,208.63,14411.0
2019-11-25 13:20:00,208.57,208.81,208.56,208.61,3701.0,208.57,208.81,208.56,208.61,3701.0
2019-11-25 13:25:00,208.62,208.89,208.57,208.81,4200.0,208.62,208.89,208.57,208.81,4200.0
2019-11-25 13:30:00,208.74,209.08,208.74,208.91,6712.0,208.74,209.08,208.74,208.91,6712.0
2019-11-25 13:35:00,208.95,209.2,208.95,209.07,6710.0,208.95,209.2,208.95,209.07,6710.0
2019-11-25 13:40:00,209.11,209.14,208.87,209.14,6870.0,209.11,209.14,208.87,209.14,6870.0
2019-11-25 13:45:00,209.19,209.25,209.06,209.14,7823.0,209.19,209.25,209.06,209.14,7823.0
2019-11-25 13:50:00,209.06,209.06,208.54,208.61,5749.0,209.06,209.06,208.54,208.61,5749.0
2019-11-25 13:55:00,208.61,208.79,208.51,208.64,9473.0,208.61,208.79,208.51,208.64,9473.0
2019-11-25 14:00:00,208.63,208.82,208.6,208.7,8520.0,208.63,208.82,208.6,208.7,8520.0
2019-11-25 14:05:00,208.7,208.8,208.56,208.68,5005.0,208.7,208.8,208.56,208.68,5005.0
2019-11-25 14:10:00,208.68,208.8,208.6,208.8,8196.0,208.68,208.8,208.6,208.8,8196.0
2019-11-25 14:15:00,208.83,208.94,208.73,208.94,4214.0,208.83,208.94,208.73,208.94,4214.0
2019-11-25 14:20:00,208.99,208.99,208.72,208.81,4576.0,208.99,208.99,208.72,208.81,4576.0
2019-11-25 14:25:00,208.79,209.02,208.74,208.98,7877.0,208.79,209.02,208.74,208.98,7877.0
2019-11-25 14:30:00,208.99,209.18,208.75,208.81,8322.0,208.99,209.18,208.75,208.81,8322.0
2019-11-25 14:35:00,208.75,208.78,208.35,208.53,50353.0,208.75,208.78,208.35,208.53,50353.0
2019-11-25 14:40:00,208.57,209.02,208.5,209.0,8259.0,208.57,209.02,208.5,209.0,8259.0
2019-11-25 14:45:00,209.02,209.05,207.88,207.95,33228.0,209.02,209.05,207.88,207.95,33228.0
2019-11-25 14:50:00,208.0,208.0,207.57,207.59,12851.0,208.0,208.0,207.57,207.59,12851.0
2019-11-25 14:55:00,207.63,207.96,207.55,207.91,35272.0,207.63,207.96,207.55,207.91,35272.0
2019-11-25 15:00:00,207.91,208.12,207.7,208.12,17810.0,207.91,208.12,207.7,208.12,17810.0
2019-11-25 15:05:00,208.1,208.2,207.89,207.97,22993.0,208.1,208.2,207.89,207.97,22993.0
2019-11-25 15:10:00,207.99,208.07,207.95,208.05,8254.0,207.99,208.07,207.95,208.05,8254.0
2019-11-25 15:15:00,207.99,208.05,207.83,208.05,22631.0,207.99,208.05,207.83,208.05,22631.0
2019-11-25 15:20:00,208.05,208.36,208.02,208.31,15008.0,208.05,208.36,208.02,208.31,15008.0
2019-11-25 15:25:00,208.36,208.7,208.27,208.58,25131.0,208.36,208.7,208.27,208.58,25131.0
2019-11-25 15:30:00,208.58,209.12,208.57,209.06,34432.0,208.58,209.12,208.57,209.06,34432.0
2019-11-25 15:35:00,209.06,209.06,208.63,208.72,27981.0,209.06,209.06,208.63,208.72,27981.0
2019-11-25 15:40:00,208.75,208.8,208.59,208.79,31168.0,208.75,208.8,208.59,208.79,31168.0
2019-11-25 15:45:00,208.79,208.93,208.63,208.85,39139.0,208.79,208.93,208.63,208.85,39139.0
2019-11-25 15:50:00,208.93,208.98,208.53,208.83,58046.0,208.93,208.98,208.53,208.83,58046.0
2019-11-25 15:55:00,208.79,209.04,208.36,208.55,156855.0,208.79,209.04,208.36,208.55,156855.0
2019-11-26 09:30:00,207.44,214.49,207.07,213.36,148956.0,207.44,214.49,207.07,213.36,148956.0
2019-11-26 09:35:00,213.11,217.93,213.11,216.9,116594.0,213.11,217.93,213.11,216.9,116594.0
2019-11-26 09:40:00,216.78,220.92,216.64,218.11,126644.0,216.78,220.92,216.64,218.11,126644.0
2019-11-26 09:45:00,217.89,220.36,217.79,219.26,76306.0,217.89,220.36,217.79,219.26,76306.0
2019-11-26 09:50:00,219.05,220.44,218.82,219.41,59611.0,219.05,220.44,218.82,219.41,59611.0
2019-11-26 09:55:00,219.64,220.44,218.08,219.34,35202.0,219.64,220.44,218.08,219.34,35202.0
2019-11-26 10:00:00,219.2,222.68,219.0,221.85,80454.0,219.2,222.68,219.0,221.85,80454.0
2019-11-26 10:05:00,221.45,222.2,221.45,221.86,59680.0,221.45,222.2,221.45,221.86,59680.0
2019-11-26 10:10:00,221.78,223.99,220.4,223.75,40177.0,221.78,223.99,220.4,223.75,40177.0
2019-11-26 10:15:00,223.87,226.59,223.25,225.71,80824.0,223.87,226.59,223.25,225.71,80824.0
2019-11-26 10:20:00,225.97,228.38,225.4,226.67,84865.0,225.97,228.38,225.4,226.67,84865.0
2019-11-26 10:25:00,226.49,226.59,224.8,226.23,36707.0,226.49,226.59,224.8,226.23,36707.0
2019-11-26 10:30:00,226.41,227.23,226.17,226.77,23365.0,226.41,227.23,226.17,226.77,23365.0
2019-11-26 10:35:00,226.77,227.16,225.66,225.85,28947.0,226.77,227.16,225.66,225.85,28947.0
2019-11-26 10:40:00,226.04,226.44,225.56,225.85,15106.0,226.04,226.44,225.56,225.85,15106.0
2019-11-26 10:45:00,226.12,227.0,225.75,226.58,37683.0,226.12,227.0,225.75,226.58,37683.0
2019-11-26 10:50:00,226.48,228.26,226.2,226.79,29281.0,226.48,228.26,226.2,226.79,29281.0
2019-11-26 10:55:00,226.8,227.68,226.59,227.68,14968.0,226.8,227.68,226.59,227.68,14968.0
2019-11-26 11:00:00,227.65,227.93,227.43,227.62,15972.0,227.65,227.93,227.43,227.62,15972.0
2019-11-26 11:05:00,227.61,227.99,226.59,227.29,26885.0,227.61,227.99,226.59,227.29,26885.0
2019-11-26 11:10:00,227.32,227.36,226.81,227.19,9950.0,227.32,227.36,226.81,227.19,9950.0
2019-11-26 11:15:00,227.31,227.55,226.91,227.17,8364.0,227.31,227.55,226.91,227.17,8364.0
2019-11-26 11:20:00,227.0,228.35,226.95,227.5,64895.0,227.0,228.35,226.95,227.5,64895.0
2019-11-26 11:25:00,227.56,227.74,226.75,226.97,28717.0,227.56,227.74,226.75,226.97,28717.0
2019-11-26 11:30:00,226.78,227.03,225.5,226.19,37855.0,226.78,227.03,225.5,226.19,37855.0
2019-11-26 11:35:00,226.26,226.99,225.63,225.82,13085.0,226.26,226.99,225.63,225.82,13085.0
2019-11-26 11:40:00,226.2,226.98,226.01,226.76,6473.0,226.2,226.98,226.01,226.76,6473.0
2019-11-26 11:45:00,226.87,227.1,226.28,226.77,12618.0,226.87,227.1,226.28,226.77,12618.0
2019-11-26 11:50:00,226.84,227.33,226.7,227.33,13995.0,226.84,227.33,226.7,227.33,13995.0
2019-11-26 11:55:00,227.05,227.16,226.7,226.83,12711.0,227.05,227.16,226.7,226.83,12711.0
2019-11-26 12:00:00,226.98,227.93,226.89,227.93,18708.0,226.98,227.93,226.89,227.93,18708.0
2019-11-26 12:05:00,227.94,228.0,226.72,226.72,39738.0,227.94,228.0,226.72,226.72,39738.0
2019-11-26 12:10:00,226.76,227.0,226.06,226.35,32677.0,226.76,227.0,226.06,226.35,32677.0
2019-11-26 12:15:00,226.3,226.46,225.87,226.19,25136.0,226.3,226.46,225.87,226.19,25136.0
2019-11-26 12:20:00,225.99,226.97,225.83,226.65,16552.0,225.99,226.97,225.83,226.65,16552.0
2019-11-26 12:25:00,226.68,226.76,225.98,226.3,9555.0,226.68,226.76,225.98,226.3,9555.0
2019-11-26 12:30:00,226.4,227.19,226.39,226.89,12637.0,226.4,227.19,226.39,226.89,12637.0
2019-11-26 12:35:00,226.93,227.32,226.84,226.92,10972.0,226.93,227.32,226.84,226.92,10972.0
2019-11-26 12:40:00,227.07,227.14,226.78,227.0,18755.0,227.07,227.14,226.78,227.0,18755.0
2019-11-26 12:45:00,227.02,227.36,226.8,226.95,15944.0,227.02,227.36,226.8,226.95,15944.0
2019-11-26 12:50:00,226.86,227.14,226.62,226.89,15800.0,226.86,227.14,226.62,226.89,15800.0
2019-11-26 12:55:00,226.9,227.31,226.8,227.16,23493.0,226.9,227.31,226.8,227.16,23493.0
2019-11-26 13:00:00,227.16,227.39,226.95,227.31,5293.0,227.16,227.39,226.95,227.31,5293.0
2019-11-26 13:05:00,227.1,227.48,226.75,227.25,13231.0,227.1,227.48,226.75,227.25,13231.0
2019-11-26 13:10:00,227.09,227.69,226.99,227.19,8452.0,227.09,227.69,226.99,227.19,8452.0
2019-11-26 13:15:00,227.17,227.17,226.66,227.07,11089.0,227.17,227.17,226.66,227.07,11089.0
2019-11-26 13:20:00,227.22,227.7,226.87,227.12,31337.0,227.22,227.7,226.87,227.12,31337.0
2019-11-26 13:25:00,227.11,227.96,227.1,227.44,18198.0,227.11,227.96,227.1,227.44,18198.0
2019-11-26 13:30:00,227.45,228.7,227.44,228.51,16728.0,227.45,228.7,227.44,228.51,16728.0
2019-11-26 13:35:00,228.63,228.69,227.04,227.35,14678.0,228.63,228.69,227.04,227.35,14678.0
2019-11-26 13:40:00,227.42,228.04,227.42,228.02,9153.0,227.42,228.04,227.42,228.02,9153.0
2019-11-26 13:45:00,227.84,228.43,227.84,228.09,5095.0,227.84,228.43,227.84,228.09,5095.0
2019-11-26 13:50:00,227.65,228.4,227.65,228.1,13594.0,227.65,228.4,227.65,228.1,13594.0
2019-11-26 13:55:00,228.04,228.3,227.82,228.29,14386.0,228.04,228.3,227.82,228.29,14386.0
2019-11-26 14:00:00,228.38,229.18,228.34,229.08,18791.0,228.38,229.18,228.34,229.08,18791.0
2019-11-26 14:05:00,229.01,229.02,228.05,228.25,17979.0,229.01,229.02,228.05,228.25,17979.0
2019-11-26 14:10:00,228.34,229.03,228.34,229.03,9081.0,228.34,229.03,228.34,229.03,9081.0
2019-11-26 14:15:00,228.98,229.39,228.9,229.02,11140.0,228.98,229.39,228.9,229.02,11140.0
2019-11-26 14:20:00,228.98,229.19,228.63,228.63,8422.0,228.98,229.19,228.63,228.63,8422.0
2019-11-26 14:25:00,228.64,228.94,228.41,228.5,10185.0,228.64,228.94,228.41,228.5,10185.0
2019-11-26 14:30:00,228.57,228.74,227.76,228.07,14819.0,228.57,228.74,227.76,228.07,14819.0
2019-11-26 14:35:00,228.17,228.49,227.88,228.38,9594.0,228.17,228.49,227.88,228.38,9594.0
2019-11-26 14:40:00,228.38,228.57,227.75,228.01,8595.0,228.38,228.57,227.75,228.01,8595.0
2019-11-26 14:45:00,228.08,228.45,228.08,228.4,10325.0,228.08,228.45,228.08,228.4,10325.0
2019-11-26 14:50:00,228.42,228.57,227.92,228.13,21322.0,228.42,228.57,227.92,228.13,21322.0
2019-11-26 14:55:00,228.24,228.57,228.24,228.45,21732.0,228.24,228.57,228.24,228.45,21732.0
2019-11-26 15:00:00,228.44,228.57,228.25,228.48,12391.0,228.44,228.57,228.25,228.48,12391.0
2019-11-26 15:05:00,228.46,228.46,227.89,228.03,8332.0,228.46,228.46,227.89,228.03,8332.0
2019-11-26 15:10:00,228.08,228.21,227.95,228.21,9135.0,228.08,228.21,227.95,228.21,9135.0
2019-11-26 15:15:00,228.15,228.15,227.57,227.68,17004.0,228.15,228.15,227.57,227.68,17004.0
2019-11-26 15:20:00,227.73,228.29,227.65,227.89,10735.0,227.73,228.29,227.65,227.89,10735.0
2019-11-26 15:25:00,227.91,228.11,227.71,227.75,19787.0,227.91,228.11,227.71,227.75,19787.0
2019-11-26 15:30:00,227.75,227.79,226.92,227.43,43589.0,227.75,227.79,226.92,227.43,43589.0
2019-11-26 15:35:00,227.43,227.43,226.44,227.05,57407.0,227.43,227.43,226.44,227.05,57407.0
2019-11-26 15:40:00,227.02,227.02,226.31,226.54,49077.0,227.02,227.02,226.31,226.54,49077.0
2019-11-26 15:45:00,226.45,226.93,226.11,226.29,35401.0,226.45,226.93,226.11,226.29,35401.0
2019-11-26 15:50:00,226.17,226.39,225.28,225.28,90215.0,226.17,226.39,225.28,225.28,90215.0
2019-11-26 15:55:00,225.32,226.75,225.31,226.0,157168.0,225.32,226.75,225.31,226.0,157168.0
2019-11-27 09:30:00,227.87,229.96,227.45,228.8,22119.0,227.87,229.96,227.45,228.8,22119.0
2019-11-27 09:35:00,228.55,229.0,227.06,227.46,17974.0,228.55,229.0,227.06,227.46,17974.0
2019-11-27 09:40:00,227.21,228.07,226.98,227.53,40882.0,227.21,228.07,226.98,227.53,40882.0
2019-11-27 09:45:00,227.64,228.64,227.11,228.25,9954.0,227.64,228.64,227.11,228.25,9954.0
2019-11-27 09:50:00,228.36,228.5,227.52,227.89,7883.0,228.36,228.5,227.52,227.89,7883.0
2019-11-27 09:55:00,227.83,228.08,227.42,227.7,7159.0,227.83,228.08,227.42,227.7,7159.0
2019-11-27 10:00:00,227.55,228.19,227.35,227.62,13979.0,227.55,228.19,227.35,227.62,13979.0
2019-11-27 10:05:00,227.56,227.8,227.35,227.5,11294.0,227.56,227.8,227.35,227.5,11294.0
2019-11-27 10:10:00,227.55,227.74,227.41,227.56,9439.0,227.55,227.74,227.41,227.56,9439.0
2019-11-27 10:15:00,227.55,227.68,227.37,227.53,9227.0,227.55,227.68,227.37,227.53,9227.0
2019-11-27 10:20:00,227.5,227.78,227.41,227.78,13663.0,227.5,227.78,227.41,227.78,13663.0
2019-11-27 10:25:00,227.91,227.99,227.39,227.44,11726.0,227.91,227.99,227.39,227.44,11726.0
2019-11-27 10:30:00,227.51,227.78,227.4,227.48,51210.0,227.51,227.78,227.4,227.48,51210.0
2019-11-27 10:35:00,227.56,227.57,225.51,225.89,52224.0,227.56,227.57,225.51,225.89,52224.0
2019-11-27 10:40:00,225.89,226.06,225.59,225.79,33389.0,225.89,226.06,225.59,225.79,33389.0
2019-11-27 10:45:00,225.78,226.3,225.72,225.98,9673.0,225.78,226.3,225.72,225.98,9673.0
2019-11-27 10:50:00,226.0,226.02,225.51,225.78,24209.0,226.0,226.02,225.51,225.78,24209.0
2019-11-27 10:55:00,225.73,225.73,224.52,225.13,16847.0,225.73,225.73,224.52,225.13,16847.0
2019-11-27 11:00:00,225.06,225.81,224.97,225.73,16636.0,225.06,225.81,224.97,225.73,16636.0
2019-11-27 11:05:00,225.73,226.13,225.52,226.02,13790.0,225.73,226.13,225.52,226.02,13790.0
2019-11-27 11:10:00,226.11,227.0,225.82,225.96,23736.0,226.11,227.0,225.82,225.96,23736.0
2019-11-27 11:15:00,226.03,226.13,225.79,226.05,40660.0,226.03,226.13,225.79,226.05,40660.0
2019-11-27 11:20:00,226.07,226.09,225.42,226.0,19569.0,226.07,226.09,225.42,226.0,19569.0
2019-11-27 11:25:00,225.99,226.04,225.35,225.87,14921.0,225.99,226.04,225.35,225.87,14921.0
2019-11-27 11:30:00,225.89,226.13,225.89,226.02,9392.0,225.89,226.13,225.89,226.02,9392.0
2019-11-27 11:35:00,226.02,226.27,225.94,226.17,9068.0,226.02,226.27,225.94,226.17,9068.0
2019-11-27 11:40:00,226.11,226.19,226.05,226.06,5422.0,226.11,226.19,226.05,226.06,5422.0
2019-11-27 11:45:00,226.11,226.53,226.1,226.23,7602.0,226.11,226.53,226.1,226.23,7602.0
2019-11-27 11:50:00,226.32,226.32,225.92,225.97,10523.0,226.32,226.32,225.92,225.97,10523.0
2019-11-27 11:55:00,225.93,226.31,225.93,226.27,11788.0,225.93,226.31,225.93,226.27,11788.0
2019-11-27 12:00:00,226.4,226.44,226.22,226.22,4306.0,226.4,226.44,226.22,226.22,4306.0
2019-11-27 12:05:00,226.22,226.5,226.09,226.09,12284.0,226.22,226.5,226.09,226.09,12284.0
2019-11-27 12:10:00,226.02,226.13,225.9,226.04,28333.0,226.02,226.13,225.9,226.04,28333.0
2019-11-27 12:15:00,226.0,226.04,225.64,225.89,13043.0,226.0,226.04,225.64,225.89,13043.0
2019-11-27 12:20:00,225.87,226.09,225.69,225.97,20207.0,225.87,226.09,225.69,225.97,20207.0
2019-11-27 12:25:00,225.87,225.93,225.72,225.86,6578.0,225.87,225.93,225.72,225.86,6578.0
2019-11-27 12:30:00,225.88,226.11,225.61,225.63,21466.0,225.88,226.11,225.61,225.63,21466.0
2019-11-27 12:35:00,225.61,225.9,225.49,225.54,10358.0,225.61,225.9,225.49,225.54,10358.0
2019-11-27 12:40:00,225.54,225.7,225.24,225.7,7661.0,225.54,225.7,225.24,225.7,7661.0
2019-11-27 12:45:00,225.65,225.69,225.26,225.38,11815.0,225.65,225.69,225.26,225.38,11815.0
2019-11-27 12:50:00,225.28,225.46,225.26,225.34,6961.0,225.28,225.46,225.26,225.34,6961.0
2019-11-27 12:55:00,225.33,225.36,225.03,225.33,5636.0,225.33,225.36,225.03,225.33,5636.0
2019-11-27 13:00:00,225.34,225.4,225.04,225.04,8631.0,225.34,225.4,225.04,225.04,8631.0
2019-11-27 13:05:00,225.07,225.24,225.0,225.06,4479.0,225.07,225.24,225.0,225.06,4479.0
2019-11-27 13:10:00,225.02,225.12,224.87,225.12,4717.0,225.02,225.12,224.87,225.12,4717.0
2019-11-27 13:15:00,225.18,225.2,224.98,225.2,5157.0,225.18,225.2,224.98,225.2,5157.0
2019-11-27 13:20:00,225.24,225.31,224.97,224.97,5450.0,225.24,225.31,224.97,224.97,5450.0
2019-11-27 13:25:00,225.02,225.12,224.38,224.44,5350.0,225.02,225.12,224.38,224.44,5350.0
2019-11-27 13:30:00,224.43,224.69,224.11,224.36,8666.0,224.43,224.69,224.11,224.36,8666.0
2019-11-27 13:35:00,224.34,224.41,223.88,223.88,5249.0,224.34,224.41,223.88,223.88,5249.0
2019-11-27 13:40:00,223.88,224.01,223.68,223.76,3625.0,223.88,224.01,223.68,223.76,3625.0
2019-11-27 13:45:00,223.84,224.18,223.78,223.88,5894.0,223.84,224.18,223.78,223.88,5894.0
2019-11-27 13:50:00,223.92,223.93,223.71,223.71,3277.0,223.92,223.93,223.71,223.71,3277.0
2019-11-27 13:55:00,223.73,224.63,223.5,224.56,16099.0,223.73,224.63,223.5,224.56,16099.0
2019-11-27 14:00:00,224.65,224.93,224.53,224.53,5798.0,224.65,224.93,224.53,224.53,5798.0
2019-11-27 14:05:00,224.53,224.92,224.53,224.81,6752.0,224.53,224.92,224.53,224.81,6752.0
2019-11-27 14:10:00,224.72,224.85,224.51,224.6,5745.0,224.72,224.85,224.51,224.6,5745.0
2019-11-27 14:15:00,224.57,224.65,224.45,224.54,5662.0,224.57,224.65,224.45,224.54,5662.0
2019-11-27 14:20:00,224.52,224.52,224.37,224.38,900.0,224.52,224.52,224.37,224.38,900.0
2019-11-27 14:25:00,224.45,224.45,224.3,224.3,4465.0,224.45,224.45,224.3,224.3,4465.0
2019-11-27 14:30:00,224.34,224.5,224.16,224.43,4012.0,224.34,224.5,224.16,224.43,4012.0
2019-11-27 14:35:00,224.45,224.7,224.26,224.27,3482.0,224.45,224.7,224.26,224.27,3482.0
2019-11-27 14:40:00,224.35,224.56,224.21,224.5,4452.0,224.35,224.56,224.21,224.5,4452.0
2019-11-27 14:45:00,224.5,224.79,224.36,224.68,5090.0,224.5,224.79,224.36,224.68,5090.0
2019-11-27 14:50:00,224.75,225.03,224.75,224.92,5216.0,224.75,225.03,224.75,224.92,5216.0
2019-11-27 14:55:00,224.93,225.03,224.64,224.84,7220.0,224.93,225.03,224.64,224.84,7220.0
2019-11-27 15:00:00,224.9,224.9,224.63,224.81,4599.0,224.9,224.9,224.63,224.81,4599.0
2019-11-27 15:05:00,224.85,225.24,224.85,225.24,6231.0,224.85,225.24,224.85,225.24,6231.0
2019-11-27 15:10:00,225.27,225.27,224.87,225.06,2700.0,225.27,225.27,224.87,225.06,2700.0
2019-11-27 15:15:00,225.03,225.27,224.99,225.27,6004.0,225.03,225.27,224.99,225.27,6004.0
2019-11-27 15:20:00,225.24,225.25,225.01,225.01,4521.0,225.24,225.25,225.01,225.01,4521.0
2019-11-27 15:25:00,225.02,225.4,225.02,225.3,8695.0,225.02,225.4,225.02,225.3,8695.0
2019-11-27 15:30:00,225.31,225.78,225.29,225.7,10112.0,225.31,225.78,225.29,225.7,10112.0
2019-11-27 15:35:00,225.73,225.99,225.69,225.96,11180.0,225.73,225.99,225.69,225.96,11180.0
2019-11-27 15:40:00,225.98,226.43,225.96,226.43,13058.0,225.98,226.43,225.96,226.43,13058.0
2019-11-27 15:45:00,226.4,226.43,226.16,226.22,26659.0,226.4,226.43,226.16,226.22,26659.0
2019-11-27 15:50:00,226.23,226.43,225.95,225.96,29954.0,226.23,226.43,225.95,225.96,29954.0
2019-11-27 15:55:00,225.95,226.43,225.94,226.39,64885.0,225.95,226.43,225.94,226.39,64885.0
2019-11-29 09:30:00,226.28,226.42,225.69,225.93,9606.0,226.28,226.42,225.69,225.93,9606.0
2019-11-29 09:35:00,225.93,227.77,225.71,227.46,6361.0,225.93,227.77,225.71,227.46,6361.0
2019-11-29 09:40:00,227.43,227.68,226.75,226.77,6792.0,227.43,227.68,226.75,226.77,6792.0
2019-11-29 09:45:00,226.73,226.73,225.96,226.12,2682.0,226.73,226.73,225.96,226.12,2682.0
2019-11-29 09:50:00,226.12,226.61,225.71,226.32,9132.0,226.12,226.61,225.71,226.32,9132.0
2019-11-29 09:55:00,226.45,227.14,226.34,227.14,9793.0,226.45,227.14,226.34,227.14,9793.0
2019-11-29 10:00:00,227.1,227.65,226.9,227.29,6131.0,227.1,227.65,226.9,227.29,6131.0
2019-11-29 10:05:00,227.37,227.4,226.57,226.63,6276.0,227.37,227.4,226.57,226.63,6276.0
2019-11-29 10:10:00,226.73,227.31,226.67,226.87,8515.0,226.73,227.31,226.67,226.87,8515.0
2019-11-29 10:15:00,226.93,227.07,226.79,226.95,5410.0,226.93,227.07,226.79,226.95,5410.0
2019-11-29 10:20:00,226.87,227.26,226.63,226.72,8271.0,226.87,227.26,226.63,226.72,8271.0
2019-11-29 10:25:00,226.72,226.94,226.51,226.75,4546.0,226.72,226.94,226.51,226.75,4546.0
2019-11-29 10:30:00,226.81,227.17,226.63,227.11,4886.0,226.81,227.17,226.63,227.11,4886.0
2019-11-29 10:35:00,227.11,227.26,226.92,227.24,7123.0,227.11,227.26,226.92,227.24,7123.0
2019-11-29 10:40:00,227.17,227.17,226.8,226.81,4918.0,227.17,227.17,226.8,226.81,4918.0
2019-11-29 10:45:00,226.8,227.15,226.77,227.05,8093.0,226.8,227.15,226.77,227.05,8093.0
2019-11-29 10:50:00,227.05,227.2,226.92,227.18,7265.0,227.05,227.2,226.92,227.18,7265.0
2019-11-29 10:55:00,227.18,227.21,226.92,227.02,4026.0,227.18,227.21,226.92,227.02,4026.0
2019-11-29 11:00:00,227.0,227.09,226.78,226.79,5540.0,227.0,227.09,226.78,226.79,5540.0
2019-11-29 11:05:00,226.8,226.86,226.73,226.74,6538.0,226.8,226.86,226.73,226.74,6538.0
2019-11-29 11:10:00,226.74,226.74,226.48,226.68,9501.0,226.74,226.74,226.48,226.68,9501.0
2019-11-29 11:15:00,226.64,227.0,226.58,226.79,6427.0,226.64,227.0,226.58,226.79,6427.0
2019-11-29 11:20:00,226.77,227.25,226.68,227.11,4712.0,226.77,227.25,226.68,227.11,4712.0
2019-11-29 11:25:00,227.07,227.15,226.92,227.12,4137.0,227.07,227.15,226.92,227.12,4137.0
2019-11-29 11:30:00,227.17,227.28,226.78,226.78,10139.0,227.17,227.28,226.78,226.78,10139.0
2019-11-29 11:35:00,226.83,227.0,226.82,226.89,2975.0,226.83,227.0,226.82,226.89,2975.0
2019-11-29 11:40:00,226.88,226.98,226.76,226.81,4575.0,226.88,226.98,226.76,226.81,4575.0
2019-11-29 11:45:00,226.78,226.81,226.24,226.28,8867.0,226.78,226.81,226.24,226.28,8867.0
2019-11-29 11:50:00,226.28,226.61,226.2,226.49,5641.0,226.28,226.61,226.2,226.49,5641.0
2019-11-29 11:55:00,226.55,226.55,226.39,226.42,5195.0,226.55,226.55,226.39,226.42,5195.0
2019-11-29 12:00:00,226.44,226.44,226.21,226.34,8985.0,226.44,226.44,226.21,226.34,8985.0
2019-11-29 12:05:00,226.35,226.36,225.84,225.87,9485.0,226.35,226.36,225.84,225.87,9485.0
2019-11-29 12:10:00,225.8,225.8,225.54,225.62,5454.0,225.8,225.8,225.54,225.62,5454.0
2019-11-29 12:15:00,225.62,225.95,225.59,225.8,11396.0,225.62,225.95,225.59,225.8,11396.0
2019-11-29 12:20:00,225.81,225.95,225.29,225.68,11129.0,225.81,225.95,225.29,225.68,11129.0
2019-11-29 12:25:00,225.65,225.68,225.2,225.2,6593.0,225.65,225.68,225.2,225.2,6593.0
2019-11-29 12:30:00,225.21,225.38,225.06,225.08,11094.0,225.21,225.38,225.06,225.08,11094.0
2019-11-29 12:35:00,225.07,225.13,224.68,224.68,15003.0,225.07,225.13,224.68,224.68,15003.0
2019-11-29 12:40:00,224.68,224.94,224.5,224.78,9496.0,224.68,224.94,224.5,224.78,9496.0
2019-11-29 12:45:00,224.8,225.25,224.78,225.04,15629.0,224.8,225.25,224.78,225.04,15629.0
2019-11-29 12:50:00,225.03,225.03,224.58,224.95,24705.0,225.03,225.03,224.58,224.95,24705.0
2019-11-29 12:55:00,224.9,225.19,224.87,225.08,32219.0,224.9,225.19,224.87,225.08,32219.0
2019-12-02 09:30:00,226.08,226.51,225.53,226.16,14843.0,226.08,226.51,225.53,226.16,14843.0
2019-12-02 09:35:00,226.21,227.38,225.98,226.88,8004.0,226.21,227.38,225.98,226.88,8004.0
2019-12-02 09:40:00,226.74,227.61,226.74,227.31,7388.0,226.74,227.61,226.74,227.31,7388.0
2019-12-02 09:45:00,227.08,227.36,226.4,226.78,9103.0,227.08,227.36,226.4,226.78,9103.0
2019-12-02 09:50:00,226.63,227.26,226.29,226.94,5212.0,226.63,227.26,226.29,226.94,5212.0
2019-12-02 09:55:00,227.01,227.18,226.4,226.95,6486.0,227.01,227.18,226.4,226.95,6486.0
2019-12-02 10:00:00,226.89,227.05,225.71,225.71,8601.0,226.89,227.05,225.71,225.71,8601.0
2019-12-02 10:05:00,225.67,225.68,225.0,225.23,7503.0,225.67,225.68,225.0,225.23,7503.0
2019-12-02 10:10:00,225.3,226.39,225.3,225.67,5840.0,225.3,226.39,225.3,225.67,5840.0
2019-12-02 10:15:00,225.79,226.56,225.73,226.13,6033.0,225.79,226.56,225.73,226.13,6033.0
2019-12-02 10:20:00,226.2,226.48,226.06,226.06,13708.0,226.2,226.48,226.06,226.06,13708.0
2019-12-02 10:25:00,226.0,226.5,225.98,226.43,7600.0,226.0,226.5,225.98,226.43,7600.0
2019-12-02 10:30:00,226.42,226.42,225.94,226.04,12303.0,226.42,226.42,225.94,226.04,12303.0
2019-12-02 10:35:00,226.02,226.76,225.76,226.58,4500.0,226.02,226.76,225.76,226.58,4500.0
2019-12-02 10:40:00,226.32,226.99,226.32,226.56,4199.0,226.32,226.99,226.32,226.56,4199.0
2019-12-02 10:45:00,226.56,226.66,226.12,226.18,6349.0,226.56,226.66,226.12,226.18,6349.0
2019-12-02 10:50:00,226.15,226.69,226.15,226.69,2837.0,226.15,226.69,226.15,226.69,2837.0
2019-12-02 10:55:00,226.76,227.11,226.65,226.89,4422.0,226.76,227.11,226.65,226.89,4422.0
2019-12-02 11:00:00,226.95,227.13,226.7,227.13,6279.0,226.95,227.13,226.7,227.13,6279.0
2019-12-02 11:05:00,226.87,227.2,226.87,227.14,2980.0,226.87,227.2,226.87,227.14,2980.0
2019-12-02 11:10:00,227.14,227.52,227.14,227.26,6586.0,227.14,227.52,227.14,227.26,6586.0
2019-12-02 11:15:00,227.11,227.15,226.68,226.82,5785.0,227.11,227.15,226.68,226.82,5785.0
2019-12-02 11:20:00,226.99,227.0,226.69,226.77,20683.0,226.99,227.0,226.69,226.77,20683.0
2019-12-02 11:25:00,226.8,227.19,226.45,226.46,46150.0,226.8,227.19,226.45,226.46,46150.0
2019-12-02 11:30:00,226.44,226.72,226.43,226.54,19454.0,226.44,226.72,226.43,226.54,19454.0
2019-12-02 11:35:00,226.47,226.65,226.15,226.65,7608.0,226.47,226.65,226.15,226.65,7608.0
2019-12-02 11:40:00,226.82,226.83,226.62,226.7,4725.0,226.82,226.83,226.62,226.7,4725.0
2019-12-02 11:45:00,226.67,226.79,226.47,226.7,13567.0,226.67,226.79,226.47,226.7,13567.0
2019-12-02 11:50:00,226.73,227.23,226.66,226.88,8897.0,226.73,227.23,226.66,226.88,8897.0
2019-12-02 11:55:00,226.79,226.99,226.76,226.99,4444.0,226.79,226.99,226.76,226.99,4444.0
2019-12-02 12:00:00,227.13,227.13,226.82,226.94,3496.0,227.13,227.13,226.82,226.94,3496.0
2019-12-02 12:05:00,226.88,227.12,226.71,227.08,13431.0,226.88,227.12,226.71,227.08,13431.0
2019-12-02 12:10:00,226.97,227.13,226.9,226.94,12566.0,226.97,227.13,226.9,226.94,12566.0
2019-12-02 12:15:00,226.95,227.5,226.94,227.49,10265.0,226.95,227.5,226.94,227.49,10265.0
2019-12-02 12:20:00,227.5,227.52,227.23,227.35,5352.0,227.5,227.52,227.23,227.35,5352.0
2019-12-02 12:25:00,227.36,227.6,227.34,227.57,3047.0,227.36,227.6,227.34,227.57,3047.0
2019-12-02 12:30:00,227.59,228.02,227.59,227.88,4718.0,227.59,228.02,227.59,227.88,4718.0
2019-12-02 12:35:00,227.84,227.85,227.75,227.76,3268.0,227.84,227.85,227.75,227.76,3268.0
2019-12-02 12:40:00,227.76,228.08,227.71,228.07,1695.0,227.76,228.08,227.71,228.07,1695.0
2019-12-02 12:45:00,228.04,228.37,228.04,228.22,4674.0,228.04,228.37,228.04,228.22,4674.0
2019-12-02 12:50:00,228.22,228.22,227.73,227.78,4155.0,228.22,228.22,227.73,227.78,4155.0
2019-12-02 12:55:00,227.87,228.17,227.81,228.02,3949.0,227.87,228.17,227.81,228.02,3949.0
2019-12-02 13:00:00,228.09,228.22,228.02,228.16,2890.0,228.09,228.22,228.02,228.16,2890.0
2019-12-02 13:05:00,228.16,228.16,227.79,227.84,8196.0,228.16,228.16,227.79,227.84,8196.0
2019-12-02 13:10:00,227.89,227.96,227.67,227.81,6591.0,227.89,227.96,227.67,227.81,6591.0
2019-12-02 13:15:00,227.73,227.9,227.72,227.82,5267.0,227.73,227.9,227.72,227.82,5267.0
2019-12-02 13:20:00,227.77,227.8,227.38,227.38,2736.0,227.77,227.8,227.38,227.38,2736.0
2019-12-02 13:25:00,227.21,227.4,227.19,227.35,2569.0,227.21,227.4,227.19,227.35,2569.0
2019-12-02 13:30:00,227.45,227.7,227.27,227.57,12956.0,227.45,227.7,227.27,227.57,12956.0
2019-12-02 13:35:00,227.52,227.77,227.52,227.77,2097.0,227.52,227.77,227.52,227.77,2097.0
2019-12-02 13:40:00,227.78,227.78,227.51,227.51,9820.0,227.78,227.78,227.51,227.51,9820.0
2019-12-02 13:45:00,227.54,227.66,227.31,227.36,9256.0,227.54,227.66,227.31,227.36,9256.0
2019-12-02 13:50:00,227.35,227.52,227.32,227.52,5064.0,227.35,227.52,227.32,227.52,5064.0
2019-12-02 13:55:00,227.5,227.5,227.33,227.33,2020.0,227.5,227.5,227.33,227.33,2020.0
2019-12-02 14:00:00,227.29,227.32,226.92,226.92,17808.0,227.29,227.32,226.92,226.92,17808.0
2019-12-02 14:05:00,226.81,226.84,226.59,226.79,4065.0,226.81,226.84,226.59,226.79,4065.0
2019-12-02 14:10:00,226.84,227.08,226.82,226.95,10416.0,226.84,227.08,226.82,226.95,10416.0
2019-12-02 14:15:00,226.99,227.06,226.91,227.01,15639.0,226.99,227.06,226.91,227.01,15639.0
2019-12-02 14:20:00,226.92,227.04,226.88,226.95,3325.0,226.92,227.04,226.88,226.95,3325.0
2019-12-02 14:25:00,226.88,226.96,226.88,226.91,3737.0,226.88,226.96,226.88,226.91,3737.0
2019-12-02 14:30:00,226.89,226.93,226.8,226.83,4032.0,226.89,226.93,226.8,226.83,4032.0
2019-12-02 14:35:00,226.86,226.86,226.58,226.72,1991.0,226.86,226.86,226.58,226.72,1991.0
2019-12-02 14:40:00,226.74,226.79,226.53,226.58,3145.0,226.74,226.79,226.53,226.58,3145.0
2019-12-02 14:45:00,226.55,226.93,226.55,226.82,10340.0,226.55,226.93,226.55,226.82,10340.0
2019-12-02 14:50:00,226.78,226.97,226.78,226.9,4436.0,226.78,226.97,226.78,226.9,4436.0
2019-12-02 14:55:00,226.97,227.33,226.97,227.21,2199.0,226.97,227.33,226.97,227.21,2199.0
2019-12-02 15:00:00,227.12,227.19,226.9,226.96,5154.0,227.12,227.19,226.9,226.96,5154.0
2019-12-02 15:05:00,226.95,226.98,226.73,226.75,3022.0,226.95,226.98,226.73,226.75,3022.0
2019-12-02 15:10:00,226.84,226.88,226.65,226.84,13662.0,226.84,226.88,226.65,226.84,13662.0
2019-12-02 15:15:00,226.76,226.89,226.66,226.8,18822.0,226.76,226.89,226.66,226.8,18822.0
2019-12-02 15:20:00,226.84,226.84,226.12,226.3,12372.0,226.84,226.84,226.12,226.3,12372.0
2019-12-02 15:25:00,226.28,226.38,226.2,226.24,3892.0,226.28,226.38,226.2,226.24,3892.0
2019-12-02 15:30:00,226.2,226.37,226.17,226.3,28818.0,226.2,226.37,226.17,226.3,28818.0
2019-12-02 15:35:00,226.34,226.5,226.24,226.3,13010.0,226.34,226.5,226.24,226.3,13010.0
2019-12-02 15:40:00,226.28,226.5,226.03,226.22,17725.0,226.28,226.5,226.03,226.22,17725.0
2019-12-02 15:45:00,226.22,226.48,226.18,226.32,20164.0,226.22,226.48,226.18,226.32,20164.0
2019-12-02 15:50:00,226.25,226.3,225.65,225.81,48819.0,226.25,226.3,225.65,225.81,48819.0
2019-12-02 15:55:00,225.73,226.04,225.34,225.55,116798.0,225.73,226.04,225.34,225.55,116798.0
2019-12-03 09:30:00,223.54,224.67,222.76,223.47,26825.0,223.54,224.67,222.76,223.47,26825.0
2019-12-03 09:35:00,223.47,224.25,222.88,223.87,42564.0,223.47,224.25,222.88,223.87,42564.0
2019-12-03 09:40:00,224.12,225.18,223.88,224.5,17870.0,224.12,225.18,223.88,224.5,17870.0
2019-12-03 09:45:00,224.47,224.63,222.94,223.32,17028.0,224.47,224.63,222.94,223.32,17028.0
2019-12-03 09:50:00,223.53,224.51,223.43,224.48,9140.0,223.53,224.51,223.43,224.48,9140.0
2019-12-03 09:55:00,224.22,224.45,223.48,223.52,15254.0,224.22,224.45,223.48,223.52,15254.0
2019-12-03 10:00:00,223.51,223.7,222.88,222.88,13582.0,223.51,223.7,222.88,222.88,13582.0
2019-12-03 10:05:00,223.12,223.38,222.29,223.15,11770.0,223.12,223.38,222.29,223.15,11770.0
2019-12-03 10:10:00,223.16,223.17,222.64,223.0,14017.0,223.16,223.17,222.64,223.0,14017.0
2019-12-03 10:15:00,222.94,223.58,222.89,223.08,14168.0,222.94,223.58,222.89,223.08,14168.0
2019-12-03 10:20:00,223.19,223.59,223.15,223.33,8500.0,223.19,223.59,223.15,223.33,8500.0
2019-12-03 10:25:00,223.34,223.52,223.13,223.46,8251.0,223.34,223.52,223.13,223.46,8251.0
2019-12-03 10:30:00,223.38,223.75,223.35,223.37,5800.0,223.38,223.75,223.35,223.37,5800.0
2019-12-03 10:35:00,223.28,223.54,223.24,223.41,9370.0,223.28,223.54,223.24,223.41,9370.0
2019-12-03 10:40:00,223.36,223.46,222.89,223.24,42003.0,223.36,223.46,222.89,223.24,42003.0
2019-12-03 10:45:00,223.23,223.28,222.78,223.0,11300.0,223.23,223.28,222.78,223.0,11300.0
2019-12-03 10:50:00,223.0,223.31,223.0,223.19,7286.0,223.0,223.31,223.0,223.19,7286.0
2019-12-03 10:55:00,223.19,223.37,222.91,223.2,3725.0,223.19,223.37,222.91,223.2,3725.0
2019-12-03 11:00:00,223.2,223.24,222.81,222.89,8086.0,223.2,223.24,222.81,222.89,8086.0
2019-12-03 11:05:00,222.89,223.21,222.83,223.12,10488.0,222.89,223.21,222.83,223.12,10488.0
2019-12-03 11:10:00,223.17,223.38,223.12,223.12,10689.0,223.17,223.38,223.12,223.12,10689.0
2019-12-03 11:15:00,223.24,223.31,223.13,223.17,10093.0,223.24,223.31,223.13,223.17,10093.0
2019-12-03 11:20:00,223.18,223.29,223.14,223.24,3100.0,223.18,223.29,223.14,223.24,3100.0
2019-12-03 11:25:00,223.18,223.25,223.09,223.2,10148.0,223.18,223.25,223.09,223.2,10148.0
2019-12-03 11:30:00,223.17,223.3,223.1,223.21,18004.0,223.17,223.3,223.1,223.21,18004.0
2019-12-03 11:35:00,223.2,223.25,223.16,223.21,1925.0,223.2,223.25,223.16,223.21,1925.0
2019-12-03 11:40:00,223.17,223.53,223.17,223.24,6305.0,223.17,223.53,223.17,223.24,6305.0
2019-12-03 11:45:00,223.24,223.5,223.08,223.16,12426.0,223.24,223.5,223.08,223.16,12426.0
2019-12-03 11:50:00,223.15,223.45,223.11,223.4,13829.0,223.15,223.45,223.11,223.4,13829.0
2019-12-03 11:55:00,223.36,223.47,223.22,223.33,4005.0,223.36,223.47,223.22,223.33,4005.0
2019-12-03 12:00:00,223.33,223.33,223.15,223.16,3162.0,223.33,223.33,223.15,223.16,3162.0
2019-12-03 12:05:00,223.16,223.21,223.06,223.08,25291.0,223.16,223.21,223.06,223.08,25291.0
2019-12-03 12:10:00,223.08,223.18,222.98,223.16,11433.0,223.08,223.18,222.98,223.16,11433.0
2019-12-03 12:15:00,223.19,223.23,223.06,223.11,15234.0,223.19,223.23,223.06,223.11,15234.0
2019-12-03 12:20:00,223.13,223.24,223.1,223.16,2926.0,223.13,223.24,223.1,223.16,2926.0
2019-12-03 12:25:00,223.16,223.21,223.06,223.11,9749.0,223.16,223.21,223.06,223.11,9749.0
2019-12-03 12:30:00,223.11,223.21,222.99,223.05,7774.0,223.11,223.21,222.99,223.05,7774.0
2019-12-03 12:35:00,223.05,223.18,223.05,223.18,1376.0,223.05,223.18,223.05,223.18,1376.0
2019-12-03 12:40:00,223.13,223.16,223.08,223.13,3266.0,223.13,223.16,223.08,223.13,3266.0
2019-12-03 12:45:00,223.15,223.34,223.04,223.34,3329.0,223.15,223.34,223.04,223.34,3329.0
2019-12-03 12:50:00,223.32,223.5,223.26,223.45,7918.0,223.32,223.5,223.26,223.45,7918.0
2019-12-03 12:55:00,223.47,223.54,223.24,223.26,5898.0,223.47,223.54,223.24,223.26,5898.0
2019-12-03 13:00:00,223.26,223.29,223.16,223.28,2640.0,223.26,223.29,223.16,223.28,2640.0
2019-12-03 13:05:00,223.22,223.26,223.16,223.19,3300.0,223.22,223.26,223.16,223.19,3300.0
2019-12-03 13:10:00,223.17,223.35,223.16,223.28,13193.0,223.17,223.35,223.16,223.28,13193.0
2019-12-03 13:15:00,223.28,223.35,223.21,223.21,13967.0,223.28,223.35,223.21,223.21,13967.0
2019-12-03 13:20:00,223.26,223.39,223.19,223.34,34642.0,223.26,223.39,223.19,223.34,34642.0
2019-12-03 13:25:00,223.33,223.99,223.2,223.9,56633.0,223.33,223.99,223.2,223.9,56633.0
2019-12-03 13:30:00,223.93,223.93,223.37,223.4,29359.0,223.93,223.93,223.37,223.4,29359.0
2019-12-03 13:35:00,223.45,223.5,223.15,223.15,5220.0,223.45,223.5,223.15,223.15,5220.0
2019-12-03 13:40:00,223.25,223.68,223.23,223.56,6194.0,223.25,223.68,223.23,223.56,6194.0
2019-12-03 13:45:00,223.53,223.59,223.43,223.43,7086.0,223.53,223.59,223.43,223.43,7086.0
2019-12-03 13:50:00,223.45,223.53,223.4,223.52,2601.0,223.45,223.53,223.4,223.52,2601.0
2019-12-03 13:55:00,223.54,223.59,223.07,223.17,10118.0,223.54,223.59,223.07,223.17,10118.0
2019-12-03 14:00:00,223.17,223.48,223.14,223.4,19436.0,223.17,223.48,223.14,223.4,19436.0
2019-12-03 14:05:00,223.37,223.73,223.37,223.68,10569.0,223.37,223.73,223.37,223.68,10569.0
2019-12-03 14:10:00,223.7,223.82,223.59,223.71,7956.0,223.7,223.82,223.59,223.71,7956.0
2019-12-03 14:15:00,223.65,223.78,223.3,223.3,26919.0,223.65,223.78,223.3,223.3,26919.0
2019-12-03 14:20:00,223.24,223.37,222.94,223.3,9764.0,223.24,223.37,222.94,223.3,9764.0
2019-12-03 14:25:00,223.23,223.38,223.04,223.18,15265.0,223.23,223.38,223.04,223.18,15265.0
2019-12-03 14:30:00,223.22,223.66,223.06,223.66,30264.0,223.22,223.66,223.06,223.66,30264.0
2019-12-03 14:35:00,223.66,224.26,223.66,224.04,15515.0,223.66,224.26,223.66,224.04,15515.0
2019-12-03 14:40:00,224.04,224.34,224.02,224.34,11243.0,224.04,224.34,224.02,224.34,11243.0
2019-12-03 14:45:00,224.37,224.4,224.02,224.16,5200.0,224.37,224.4,224.02,224.16,5200.0
2019-12-03 14:50:00,224.17,224.17,223.59,223.6,27337.0,224.17,224.17,223.59,223.6,27337.0
2019-12-03 14:55:00,223.63,224.11,223.57,224.09,17401.0,223.63,224.11,223.57,224.09,17401.0
2019-12-03 15:00:00,224.09,224.11,223.63,223.68,9838.0,224.09,224.11,223.63,223.68,9838.0
2019-12-03 15:05:00,223.71,223.81,223.34,223.54,17411.0,223.71,223.81,223.34,223.54,17411.0
2019-12-03 15:10:00,223.49,223.89,223.1,223.6,18023.0,223.49,223.89,223.1,223.6,18023.0
2019-12-03 15:15:00,223.59,223.76,223.45,223.66,13910.0,223.59,223.76,223.45,223.66,13910.0
2019-12-03 15:20:00,223.6,224.02,223.6,223.76,9488.0,223.6,224.02,223.6,223.76,9488.0
2019-12-03 15:25:00,223.87,224.12,223.7,223.78,14493.0,223.87,224.12,223.7,223.78,14493.0
2019-12-03 15:30:00,223.81,223.88,223.55,223.65,26527.0,223.81,223.88,223.55,223.65,26527.0
2019-12-03 15:35:00,223.61,223.77,223.34,223.63,22363.0,223.61,223.77,223.34,223.63,22363.0
2019-12-03 15:40:00,223.67,223.67,223.41,223.53,15044.0,223.67,223.67,223.41,223.53,15044.0
2019-12-03 15:45:00,223.53,223.58,223.34,223.35,14500.0,223.53,223.58,223.34,223.35,14500.0
2019-12-03 15:50:00,223.41,223.45,223.17,223.26,23929.0,223.41,223.45,223.17,223.26,23929.0
2019-12-03 15:55:00,223.25,223.58,223.06,223.07,78675.0,223.25,223.58,223.06,223.07,78675.0
2019-12-04 09:30:00,223.2,225.0,223.2,225.0,6798.0,223.2,225.0,223.2,225.0,6798.0
2019-12-04 09:35:00,225.16,226.33,225.11,225.95,5403.0,225.16,226.33,225.11,225.95,5403.0
2019-12-04 09:40:00,226.04,226.09,225.57,225.97,2250.0,226.04,226.09,225.57,225.97,2250.0
2019-12-04 09:45:00,225.98,226.03,224.78,224.94,8913.0,225.98,226.03,224.78,224.94,8913.0
2019-12-04 09:50:00,225.03,225.07,224.46,224.82,4128.0,225.03,225.07,224.46,224.82,4128.0
2019-12-04 09:55:00,224.78,224.85,224.51,224.83,3490.0,224.78,224.85,224.51,224.83,3490.0
2019-12-04 10:00:00,224.64,224.87,224.61,224.72,3145.0,224.64,224.87,224.61,224.72,3145.0
2019-12-04 10:05:00,224.6,225.08,224.52,225.06,12624.0,224.6,225.08,224.52,225.06,12624.0
2019-12-04 10:10:00,225.01,225.06,224.69,225.05,2612.0,225.01,225.06,224.69,225.05,2612.0
2019-12-04 10:15:00,225.11,225.11,224.76,224.78,3308.0,225.11,225.11,224.76,224.78,3308.0
2019-12-04 10:20:00,224.76,224.88,224.55,224.88,17157.0,224.76,224.88,224.55,224.88,17157.0
2019-12-04 10:25:00,224.88,224.88,224.57,224.77,3560.0,224.88,224.88,224.57,224.77,3560.0
2019-12-04 10:30:00,224.89,224.95,224.51,224.7,4297.0,224.89,224.95,224.51,224.7,4297.0
2019-12-04 10:35:00,224.71,224.87,224.65,224.76,1779.0,224.71,224.87,224.65,224.76,1779.0
2019-12-04 10:40:00,224.72,224.96,224.61,224.62,9814.0,224.72,224.96,224.61,224.62,9814.0
2019-12-04 10:45:00,224.6,224.75,224.4,224.56,14334.0,224.6,224.75,224.4,224.56,14334.0
2019-12-04 10:50:00,224.68,224.68,224.43,224.51,1505.0,224.68,224.68,224.43,224.51,1505.0
2019-12-04 10:55:00,224.56,224.94,224.45,224.91,8623.0,224.56,224.94,224.45,224.91,8623.0
2019-12-04 11:00:00,224.92,224.99,224.72,224.85,5369.0,224.92,224.99,224.72,224.85,5369.0
2019-12-04 11:05:00,224.81,224.84,224.64,224.64,1001.0,224.81,224.84,224.64,224.64,1001.0
2019-12-04 11:10:00,224.66,224.92,224.62,224.62,9817.0,224.66,224.92,224.62,224.62,9817.0
2019-12-04 11:15:00,224.65,224.78,224.56,224.64,7991.0,224.65,224.78,224.56,224.64,7991.0
2019-12-04 11:20:00,224.66,225.04,224.62,224.87,2911.0,224.66,225.04,224.62,224.87,2911.0
2019-12-04 11:25:00,224.88,224.96,224.66,224.96,3270.0,224.88,224.96,224.66,224.96,3270.0
2019-12-04 11:30:00,224.99,225.04,224.75,224.75,3116.0,224.99,225.04,224.75,224.75,3116.0
2019-12-04 11:35:00,224.8,224.82,224.68,224.78,4680.0,224.8,224.82,224.68,224.78,4680.0
2019-12-04 11:40:00,224.82,224.94,224.82,224.9,2788.0,224.82,224.94,224.82,224.9,2788.0
2019-12-04 11:45:00,224.79,224.92,224.74,224.92,1200.0,224.79,224.92,224.74,224.92,1200.0
2019-12-04 11:50:00,224.89,224.94,224.71,224.83,2926.0,224.89,224.94,224.71,224.83,2926.0
2019-12-04 11:55:00,224.88,224.93,224.82,224.87,1800.0,224.88,224.93,224.82,224.87,1800.0
2019-12-04 12:00:00,224.81,224.83,224.62,224.63,7338.0,224.81,224.83,224.62,224.63,7338.0
2019-12-04 12:05:00,224.55,224.62,224.51,224.6,20710.0,224.55,224.62,224.51,224.6,20710.0
2019-12-04 12:10:00,224.57,224.62,224.48,224.56,13653.0,224.57,224.62,224.48,224.56,13653.0
2019-12-04 12:15:00,224.59,224.62,224.29,224.33,3644.0,224.59,224.62,224.29,224.33,3644.0
2019-12-04 12:20:00,224.33,224.63,224.32,224.6,2817.0,224.33,224.63,224.32,224.6,2817.0
2019-12-04 12:25:00,224.6,224.72,224.55,224.62,2128.0,224.6,224.72,224.55,224.62,2128.0
2019-12-04 12:30:00,224.68,224.78,224.61,224.78,1348.0,224.68,224.78,224.61,224.78,1348.0
2019-12-04 12:35:00,224.78,224.92,224.74,224.9,2305.0,224.78,224.92,224.74,224.9,2305.0
2019-12-04 12:40:00,224.86,225.24,224.86,225.18,2507.0,224.86,225.24,224.86,225.18,2507.0
2019-12-04 12:45:00,225.23,225.25,224.93,224.96,7218.0,225.23,225.25,224.93,224.96,7218.0
2019-12-04 12:50:00,224.99,224.99,224.61,224.75,13374.0,224.99,224.99,224.61,224.75,13374.0
2019-12-04 12:55:00,224.73,224.76,224.48,224.66,14215.0,224.73,224.76,224.48,224.66,14215.0
2019-12-04 13:00:00,224.69,224.74,224.54,224.61,15806.0,224.69,224.74,224.54,224.61,15806.0
2019-12-04 13:05:00,224.64,224.74,224.44,224.6,23923.0,224.64,224.74,224.44,224.6,23923.0
2019-12-04 13:10:00,224.67,224.77,224.61,224.61,9801.0,224.67,224.77,224.61,224.61,9801.0
2019-12-04 13:15:00,224.61,224.7,224.4,224.53,25162.0,224.61,224.7,224.4,224.53,25162.0
2019-12-04 13:20:00,224.49,224.63,224.48,224.55,9319.0,224.49,224.63,224.48,224.55,9319.0
2019-12-04 13:25:00,224.57,224.58,224.46,224.51,7499.0,224.57,224.58,224.46,224.51,7499.0
2019-12-04 13:30:00,224.48,224.49,224.34,224.37,12606.0,224.48,224.49,224.34,224.37,12606.0
2019-12-04 13:35:00,224.36,224.49,224.36,224.46,4007.0,224.36,224.49,224.36,224.46,4007.0
2019-12-04 13:40:00,224.51,224.7,224.48,224.7,4989.0,224.51,224.7,224.48,224.7,4989.0
2019-12-04 13:45:00,224.63,224.64,224.54,224.55,1757.0,224.63,224.64,224.54,224.55,1757.0
2019-12-04 13:50:00,224.55,224.55,224.47,224.52,6200.0,224.55,224.55,224.47,224.52,6200.0
2019-12-04 13:55:00,224.51,224.62,224.41,224.62,4529.0,224.51,224.62,224.41,224.62,4529.0
2019-12-04 14:00:00,224.61,224.71,224.6,224.6,4398.0,224.61,224.71,224.6,224.6,4398.0
2019-12-04 14:05:00,224.6,224.62,224.49,224.52,2571.0,224.6,224.62,224.49,224.52,2571.0
2019-12-04 14:10:00,224.51,224.67,224.51,224.65,2429.0,224.51,224.67,224.51,224.65,2429.0
2019-12-04 14:15:00,224.71,224.8,224.63,224.66,3437.0,224.71,224.8,224.63,224.66,3437.0
2019-12-04 14:20:00,224.71,224.74,224.48,224.48,4300.0,224.71,224.74,224.48,224.48,4300.0
2019-12-04 14:25:00,224.53,224.69,224.48,224.68,11917.0,224.53,224.69,224.48,224.68,11917.0
2019-12-04 14:30:00,224.61,224.64,224.49,224.53,2102.0,224.61,224.64,224.49,224.53,2102.0
2019-12-04 14:35:00,224.53,224.69,224.51,224.64,3120.0,224.53,224.69,224.51,224.64,3120.0
2019-12-04 14:40:00,224.61,224.63,224.48,224.5,5981.0,224.61,224.63,224.48,224.5,5981.0
2019-12-04 14:45:00,224.5,224.72,224.5,224.66,10358.0,224.5,224.72,224.5,224.66,10358.0
2019-12-04 14:50:00,224.65,224.8,224.65,224.74,12927.0,224.65,224.8,224.65,224.74,12927.0
2019-12-04 14:55:00,224.74,224.78,224.71,224.78,2243.0,224.74,224.78,224.71,224.78,2243.0
2019-12-04 15:00:00,224.8,224.81,224.61,224.61,6081.0,224.8,224.81,224.61,224.61,6081.0
2019-12-04 15:05:00,224.56,224.56,224.4,224.41,7248.0,224.56,224.56,224.4,224.41,7248.0
2019-12-04 15:10:00,224.39,224.49,224.34,224.37,21508.0,224.39,224.49,224.34,224.37,21508.0
2019-12-04 15:15:00,224.39,224.41,224.11,224.31,22158.0,224.39,224.41,224.11,224.31,22158.0
2019-12-04 15:20:00,224.31,224.47,224.13,224.17,15890.0,224.31,224.47,224.13,224.17,15890.0
2019-12-04 15:25:00,224.2,224.41,224.2,224.34,8275.0,224.2,224.41,224.2,224.34,8275.0
2019-12-04 15:30:00,224.34,224.37,223.97,224.03,17654.0,224.34,224.37,223.97,224.03,17654.0
2019-12-04 15:35:00,223.99,223.99,223.26,223.26,27854.0,223.99,223.99,223.26,223.26,27854.0
2019-12-04 15:40:00,223.26,223.39,223.0,223.15,41943.0,223.26,223.39,223.0,223.15,41943.0
2019-12-04 15:45:00,223.13,223.35,223.05,223.35,28693.0,223.13,223.35,223.05,223.35,28693.0
2019-12-04 15:50:00,223.38,223.5,223.03,223.06,19262.0,223.38,223.5,223.03,223.06,19262.0
2019-12-04 15:55:00,223.05,223.2,222.64,222.67,139308.0,223.05,223.2,222.64,222.67,139308.0
2019-12-05 09:30:00,223.32,224.23,223.09,224.04,10476.0,223.32,224.23,223.09,224.04,10476.0
2019-12-05 09:35:00,223.62,224.15,223.32,223.37,5420.0,223.62,224.15,223.32,223.37,5420.0
2019-12-05 09:40:00,223.37,223.8,223.23,223.28,2700.0,223.37,223.8,223.23,223.28,2700.0
2019-12-05 09:45:00,223.25,223.44,222.72,222.73,2504.0,223.25,223.44,222.72,222.73,2504.0
2019-12-05 09:50:00,222.7,222.71,221.86,222.09,7705.0,222.7,222.71,221.86,222.09,7705.0
2019-12-05 09:55:00,221.9,222.5,221.36,221.81,18056.0,221.9,222.5,221.36,221.81,18056.0
2019-12-05 10:00:00,221.95,222.37,221.94,222.35,3612.0,221.95,222.37,221.94,222.35,3612.0
2019-12-05 10:05:00,222.47,222.55,222.02,222.16,10377.0,222.47,222.55,222.02,222.16,10377.0
2019-12-05 10:10:00,222.2,222.47,222.11,222.18,11013.0,222.2,222.47,222.11,222.18,11013.0
2019-12-05 10:15:00,222.18,222.43,222.17,222.4,8073.0,222.18,222.43,222.17,222.4,8073.0
2019-12-05 10:20:00,222.25,222.36,222.2,222.36,1981.0,222.25,222.36,222.2,222.36,1981.0
2019-12-05 10:25:00,222.42,222.52,222.34,222.4,1100.0,222.42,222.52,222.34,222.4,1100.0
2019-12-05 10:30:00,222.45,223.12,222.45,222.7,5277.0,222.45,223.12,222.45,222.7,5277.0
2019-12-05 10:35:00,222.7,222.71,222.56,222.68,2300.0,222.7,222.71,222.56,222.68,2300.0
2019-12-05 10:40:00,222.65,222.8,222.6,222.63,1700.0,222.65,222.8,222.6,222.63,1700.0
2019-12-05 10:45:00,222.64,222.76,222.28,222.28,3148.0,222.64,222.76,222.28,222.28,3148.0
2019-12-05 10:50:00,222.3,222.73,222.29,222.73,1673.0,222.3,222.73,222.29,222.73,1673.0
2019-12-05 10:55:00,222.73,222.8,222.47,222.63,6984.0,222.73,222.8,222.47,222.63,6984.0
2019-12-05 11:00:00,222.64,222.66,222.49,222.62,2523.0,222.64,222.66,222.49,222.62,2523.0
2019-12-05 11:05:00,222.53,222.53,222.36,222.36,2163.0,222.53,222.53,222.36,222.36,2163.0
2019-12-05 11:10:00,222.61,222.61,222.4,222.6,1600.0,222.61,222.61,222.4,222.6,1600.0
2019-12-05 11:15:00,222.63,222.67,222.49,222.49,1744.0,222.63,222.67,222.49,222.49,1744.0
2019-12-05 11:20:00,222.49,222.63,222.42,222.5,1900.0,222.49,222.63,222.42,222.5,1900.0
2019-12-05 11:25:00,222.39,222.63,222.39,222.53,2350.0,222.39,222.63,222.39,222.53,2350.0
2019-12-05 11:30:00,222.51,222.72,222.42,222.68,3399.0,222.51,222.72,222.42,222.68,3399.0
2019-12-05 11:35:00,222.65,222.71,222.43,222.6,10533.0,222.65,222.71,222.43,222.6,10533.0
2019-12-05 11:40:00,222.51,222.71,222.5,222.61,8902.0,222.51,222.71,222.5,222.61,8902.0
2019-12-05 11:45:00,222.6,222.62,222.56,222.58,3900.0,222.6,222.62,222.56,222.58,3900.0
2019-12-05 11:50:00,222.58,222.65,222.52,222.59,13470.0,222.58,222.65,222.52,222.59,13470.0
2019-12-05 11:55:00,222.59,222.6,222.45,222.55,2464.0,222.59,222.6,222.45,222.55,2464.0
2019-12-05 12:00:00,222.56,223.29,222.56,223.26,38467.0,222.56,223.29,222.56,223.26,38467.0
2019-12-05 12:05:00,223.37,223.66,223.05,223.11,9274.0,223.37,223.66,223.05,223.11,9274.0
2019-12-05 12:10:00,223.11,223.12,222.96,223.01,2319.0,223.11,223.12,222.96,223.01,2319.0
2019-12-05 12:15:00,223.02,223.11,222.88,223.02,2600.0,223.02,223.11,222.88,223.02,2600.0
2019-12-05 12:20:00,223.01,223.09,222.79,222.83,9806.0,223.01,223.09,222.79,222.83,9806.0
2019-12-05 12:25:00,222.89,222.93,222.64,222.93,3761.0,222.89,222.93,222.64,222.93,3761.0
2019-12-05 12:30:00,223.03,223.08,222.91,222.91,2007.0,223.03,223.08,222.91,222.91,2007.0
2019-12-05 12:35:00,222.89,222.89,222.63,222.63,900.0,222.89,222.89,222.63,222.63,900.0
2019-12-05 12:40:00,222.62,222.67,222.44,222.47,2678.0,222.62,222.67,222.44,222.47,2678.0
2019-12-05 12:45:00,222.46,222.59,222.4,222.45,5084.0,222.46,222.59,222.4,222.45,5084.0
2019-12-05 12:50:00,222.58,222.68,222.49,222.68,5913.0,222.58,222.68,222.49,222.68,5913.0
2019-12-05 12:55:00,222.94,223.02,222.78,222.78,1800.0,222.94,223.02,222.78,222.78,1800.0
2019-12-05 13:00:00,222.73,222.73,222.59,222.62,15725.0,222.73,222.73,222.59,222.62,15725.0
2019-12-05 13:05:00,222.53,222.57,222.45,222.52,2800.0,222.53,222.57,222.45,222.52,2800.0
2019-12-05 13:10:00,222.42,222.51,222.29,222.49,12110.0,222.42,222.51,222.29,222.49,12110.0
2019-12-05 13:15:00,222.49,222.73,222.47,222.48,1926.0,222.49,222.73,222.47,222.48,1926.0
2019-12-05 13:20:00,222.58,222.85,222.58,222.74,4450.0,222.58,222.85,222.58,222.74,4450.0
2019-12-05 13:25:00,222.67,223.07,222.61,223.06,8016.0,222.67,223.07,222.61,223.06,8016.0
2019-12-05 13:30:00,223.08,223.21,223.03,223.06,3500.0,223.08,223.21,223.03,223.06,3500.0
2019-12-05 13:35:00,223.05,223.06,222.83,223.01,1824.0,223.05,223.06,222.83,223.01,1824.0
2019-12-05 13:40:00,223.02,223.14,222.96,222.96,2104.0,223.02,223.14,222.96,222.96,2104.0
2019-12-05 13:45:00,222.95,222.96,222.75,222.75,3217.0,222.95,222.96,222.75,222.75,3217.0
2019-12-05 13:50:00,222.84,222.87,222.34,222.47,7772.0,222.84,222.87,222.34,222.47,7772.0
2019-12-05 13:55:00,222.47,222.71,222.46,222.6,5177.0,222.47,222.71,222.46,222.6,5177.0
2019-12-05 14:00:00,222.66,222.67,222.46,222.46,2063.0,222.66,222.67,222.46,222.46,2063.0
2019-12-05 14:05:00,222.4,222.49,222.25,222.41,2400.0,222.4,222.49,222.25,222.41,2400.0
2019-12-05 14:10:00,222.44,222.8,222.43,222.78,2550.0,222.44,222.8,222.43,222.78,2550.0
2019-12-05 14:15:00,222.78,223.02,222.71,222.71,3781.0,222.78,223.02,222.71,222.71,3781.0
2019-12-05 14:20:00,222.87,222.91,222.73,222.85,4834.0,222.87,222.91,222.73,222.85,4834.0
2019-12-05 14:25:00,222.93,223.0,222.85,223.0,1650.0,222.93,223.0,222.85,223.0,1650.0
2019-12-05 14:30:00,223.07,223.08,223.01,223.02,2112.0,223.07,223.08,223.01,223.02,2112.0
2019-12-05 14:35:00,222.97,223.11,222.93,222.97,2660.0,222.97,223.11,222.93,222.97,2660.0
2019-12-05 14:40:00,222.99,223.0,222.81,222.92,2488.0,222.99,223.0,222.81,222.92,2488.0
2019-12-05 14:45:00,222.92,223.22,222.92,223.1,1939.0,222.92,223.22,222.92,223.1,1939.0
2019-12-05 14:50:00,223.1,223.1,222.95,223.08,3550.0,223.1,223.1,222.95,223.08,3550.0
2019-12-05 14:55:00,223.04,223.08,222.75,222.91,1884.0,223.04,223.08,222.75,222.91,1884.0
2019-12-05 15:00:00,223.07,223.08,222.88,222.89,2405.0,223.07,223.08,222.88,222.89,2405.0
2019-12-05 15:05:00,222.96,223.04,222.8,223.0,4643.0,222.96,223.04,222.8,223.0,4643.0
2019-12-05 15:10:00,222.93,223.02,222.61,222.61,5850.0,222.93,223.02,222.61,222.61,5850.0
2019-12-05 15:15:00,222.66,222.72,222.61,222.65,2871.0,222.66,222.72,222.61,222.65,2871.0
2019-12-05 15:20:00,222.65,222.91,222.63,222.91,1269.0,222.65,222.91,222.63,222.91,1269.0
2019-12-05 15:25:00,222.93,223.03,222.87,222.94,4713.0,222.93,223.03,222.87,222.94,4713.0
2019-12-05 15:30:00,222.94,223.2,222.91,223.2,3984.0,222.94,223.2,222.91,223.2,3984.0
2019-12-05 15:35:00,223.19,223.32,223.14,223.23,5386.0,223.19,223.32,223.14,223.23,5386.0
2019-12-05 15:40:00,223.23,223.27,222.98,223.02,31902.0,223.23,223.27,222.98,223.02,31902.0
2019-12-05 15:45:00,223.05,223.14,222.74,222.75,20200.0,223.05,223.14,222.74,222.75,20200.0
2019-12-05 15:50:00,222.62,222.97,222.56,222.93,18288.0,222.62,222.97,222.56,222.93,18288.0
2019-12-05 15:55:00,222.9,223.1,222.66,222.71,140909.0,222.9,223.1,222.66,222.71,140909.0
2019-12-06 09:30:00,224.01,224.85,223.58,224.32,6541.0,224.01,224.85,223.58,224.32,6541.0
2019-12-06 09:35:00,224.17,224.62,223.75,223.81,12238.0,224.17,224.62,223.75,223.81,12238.0
2019-12-06 09:40:00,223.63,223.83,223.2,223.71,11169.0,223.63,223.83,223.2,223.71,11169.0
2019-12-06 09:45:00,223.83,223.98,223.37,223.67,11980.0,223.83,223.98,223.37,223.67,11980.0
2019-12-06 09:50:00,223.66,223.88,223.51,223.63,5965.0,223.66,223.88,223.51,223.63,5965.0
2019-12-06 09:55:00,223.61,224.08,223.61,223.94,2390.0,223.61,224.08,223.61,223.94,2390.0
2019-12-06 10:00:00,223.94,223.94,223.26,223.35,11633.0,223.94,223.94,223.26,223.35,11633.0
2019-12-06 10:05:00,223.26,223.47,222.96,223.47,3256.0,223.26,223.47,222.96,223.47,3256.0
2019-12-06 10:10:00,223.58,223.86,223.58,223.84,3144.0,223.58,223.86,223.58,223.84,3144.0
2019-12-06 10:15:00,223.8,223.95,223.56,223.56,5728.0,223.8,223.95,223.56,223.56,5728.0
2019-12-06 10:20:00,223.5,223.5,222.65,222.96,7310.0,223.5,223.5,222.65,222.96,7310.0
2019-12-06 10:25:00,222.93,222.93,222.71,222.86,6370.0,222.93,222.93,222.71,222.86,6370.0
2019-12-06 10:30:00,222.86,223.15,222.83,222.91,2325.0,222.86,223.15,222.83,222.91,2325.0
2019-12-06 10:35:00,222.93,222.93,222.85,222.9,1803.0,222.93,222.93,222.85,222.9,1803.0
2019-12-06 10:40:00,223.04,223.37,222.88,223.3,5687.0,223.04,223.37,222.88,223.3,5687.0
2019-12-06 10:45:00,223.37,223.47,223.28,223.45,2600.0,223.37,223.47,223.28,223.45,2600.0
2019-12-06 10:50:00,223.44,223.68,223.24,223.68,1800.0,223.44,223.68,223.24,223.68,1800.0
2019-12-06 10:55:00,223.69,223.74,223.3,223.36,12532.0,223.69,223.74,223.3,223.36,12532.0
2019-12-06 11:00:00,223.41,223.42,223.02,223.28,6054.0,223.41,223.42,223.02,223.28,6054.0
2019-12-06 11:05:00,223.34,223.51,223.21,223.26,5259.0,223.34,223.51,223.21,223.26,5259.0
2019-12-06 11:10:00,223.28,223.29,223.21,223.28,1706.0,223.28,223.29,223.21,223.28,1706.0
2019-12-06 11:15:00,223.34,223.66,223.29,223.59,9452.0,223.34,223.66,223.29,223.59,9452.0
2019-12-06 11:20:00,223.53,223.74,223.47,223.74,1752.0,223.53,223.74,223.47,223.74,1752.0
2019-12-06 11:25:00,223.75,223.8,223.64,223.64,2997.0,223.75,223.8,223.64,223.64,2997.0
2019-12-06 11:30:00,223.65,223.74,223.64,223.69,1286.0,223.65,223.74,223.64,223.69,1286.0
2019-12-06 11:35:00,223.66,223.69,223.59,223.69,400.0,223.66,223.69,223.59,223.69,400.0
2019-12-06 11:40:00,223.74,223.76,223.62,223.67,3070.0,223.74,223.76,223.62,223.67,3070.0
2019-12-06 11:45:00,223.63,223.63,223.3,223.38,8978.0,223.63,223.63,223.3,223.38,8978.0
2019-12-06 11:50:00,223.34,223.62,223.32,223.47,3658.0,223.34,223.62,223.32,223.47,3658.0
2019-12-06 11:55:00,223.55,223.75,223.55,223.71,6498.0,223.55,223.75,223.55,223.71,6498.0
2019-12-06 12:00:00,223.67,223.73,223.53,223.73,5853.0,223.67,223.73,223.53,223.73,5853.0
2019-12-06 12:05:00,223.7,223.8,223.62,223.68,10349.0,223.7,223.8,223.62,223.68,10349.0
2019-12-06 12:10:00,223.67,223.76,223.59,223.61,12473.0,223.67,223.76,223.59,223.61,12473.0
2019-12-06 12:15:00,223.6,223.72,223.6,223.69,4403.0,223.6,223.72,223.6,223.69,4403.0
2019-12-06 12:20:00,223.71,223.74,223.68,223.73,1427.0,223.71,223.74,223.68,223.73,1427.0
2019-12-06 12:25:00,223.69,223.83,223.69,223.72,5525.0,223.69,223.83,223.69,223.72,5525.0
2019-12-06 12:30:00,223.78,223.83,223.68,223.69,7197.0,223.78,223.83,223.68,223.69,7197.0
2019-12-06 12:35:00,223.73,223.77,223.68,223.73,3766.0,223.73,223.77,223.68,223.73,3766.0
2019-12-06 12:40:00,223.77,223.78,223.7,223.76,4410.0,223.77,223.78,223.7,223.76,4410.0
2019-12-06 12:45:00,223.76,223.79,223.67,223.73,2920.0,223.76,223.79,223.67,223.73,2920.0
2019-12-06 12:50:00,223.72,223.84,223.72,223.81,4888.0,223.72,223.84,223.72,223.81,4888.0
2019-12-06 12:55:00,223.85,224.03,223.8,223.92,4673.0,223.85,224.03,223.8,223.92,4673.0
2019-12-06 13:00:00,224.0,224.0,223.9,223.94,2400.0,224.0,224.0,223.9,223.94,2400.0
2019-12-06 13:05:00,223.9,223.97,223.81,223.81,3726.0,223.9,223.97,223.81,223.81,3726.0
2019-12-06 13:10:00,223.82,223.92,223.81,223.83,2598.0,223.82,223.92,223.81,223.83,2598.0
2019-12-06 13:15:00,223.83,223.86,223.61,223.61,4705.0,223.83,223.86,223.61,223.61,4705.0
2019-12-06 13:20:00,223.55,223.72,223.52,223.71,4324.0,223.55,223.72,223.52,223.71,4324.0
2019-12-06 13:25:00,223.71,223.75,223.64,223.7,5379.0,223.71,223.75,223.64,223.7,5379.0
2019-12-06 13:30:00,223.71,223.72,223.51,223.58,7506.0,223.71,223.72,223.51,223.58,7506.0
2019-12-06 13:35:00,223.5,223.65,223.31,223.65,5369.0,223.5,223.65,223.31,223.65,5369.0
2019-12-06 13:40:00,223.7,223.7,223.55,223.65,5185.0,223.7,223.7,223.55,223.65,5185.0
2019-12-06 13:45:00,223.69,223.94,223.69,223.93,3943.0,223.69,223.94,223.69,223.93,3943.0
2019-12-06 13:50:00,223.91,224.02,223.71,223.95,6315.0,223.91,224.02,223.71,223.95,6315.0
2019-12-06 13:55:00,223.92,223.99,223.92,223.94,2130.0,223.92,223.99,223.92,223.94,2130.0
2019-12-06 14:00:00,223.94,223.94,223.6,223.74,5834.0,223.94,223.94,223.6,223.74,5834.0
2019-12-06 14:05:00,223.74,223.85,223.68,223.8,3874.0,223.74,223.85,223.68,223.8,3874.0
2019-12-06 14:10:00,223.85,223.89,223.76,223.78,4084.0,223.85,223.89,223.76,223.78,4084.0
2019-12-06 14:15:00,223.75,223.82,223.64,223.78,14000.0,223.75,223.82,223.64,223.78,14000.0
2019-12-06 14:20:00,223.82,223.86,223.77,223.85,2487.0,223.82,223.86,223.77,223.85,2487.0
2019-12-06 14:25:00,223.89,223.93,223.79,223.82,8019.0,223.89,223.93,223.79,223.82,8019.0
2019-12-06 14:30:00,223.84,223.94,223.83,223.89,8882.0,223.84,223.94,223.83,223.89,8882.0
2019-12-06 14:35:00,223.9,223.97,223.83,223.91,10732.0,223.9,223.97,223.83,223.91,10732.0
2019-12-06 14:40:00,223.9,223.93,223.83,223.93,4983.0,223.9,223.93,223.83,223.93,4983.0
2019-12-06 14:45:00,223.9,224.02,223.31,223.38,36121.0,223.9,224.02,223.31,223.38,36121.0
2019-12-06 14:50:00,223.31,223.45,223.31,223.35,3890.0,223.31,223.45,223.31,223.35,3890.0
2019-12-06 14:55:00,223.35,223.35,222.98,223.0,6232.0,223.35,223.35,222.98,223.0,6232.0
2019-12-06 15:00:00,222.99,222.99,222.84,222.9,1911.0,222.99,222.99,222.84,222.9,1911.0
2019-12-06 15:05:00,222.89,222.98,222.54,222.66,18702.0,222.89,222.98,222.54,222.66,18702.0
2019-12-06 15:10:00,222.72,222.72,222.54,222.54,2358.0,222.72,222.72,222.54,222.54,2358.0
2019-12-06 15:15:00,222.52,222.52,222.24,222.24,8988.0,222.52,222.52,222.24,222.24,8988.0
2019-12-06 15:20:00,222.27,222.37,221.69,222.24,37429.0,222.27,222.37,221.69,222.24,37429.0
2019-12-06 15:25:00,222.26,222.75,222.24,222.75,5289.0,222.26,222.75,222.24,222.75,5289.0
2019-12-06 15:30:00,222.76,222.87,222.66,222.86,10020.0,222.76,222.87,222.66,222.86,10020.0
2019-12-06 15:35:00,222.83,223.01,222.77,222.95,28302.0,222.83,223.01,222.77,222.95,28302.0
2019-12-06 15:40:00,222.95,223.1,222.83,222.87,7428.0,222.95,223.1,222.83,222.87,7428.0
2019-12-06 15:45:00,222.86,222.89,222.71,222.78,10998.0,222.86,222.89,222.71,222.78,10998.0
2019-12-06 15:50:00,222.79,223.1,222.79,223.08,17768.0,222.79,223.1,222.79,223.08,17768.0
2019-12-06 15:55:00,223.07,223.17,222.93,223.0,36825.0,223.07,223.17,222.93,223.0,36825.0
2019-12-09 09:30:00,223.37,224.06,222.88,223.7,6114.0,223.37,224.06,222.88,223.7,6114.0
2019-12-09 09:35:00,223.7,224.39,223.02,223.88,9852.0,223.7,224.39,223.02,223.88,9852.0
2019-12-09 09:40:00,223.92,224.22,223.18,223.18,6800.0,223.92,224.22,223.18,223.18,6800.0
2019-12-09 09:45:00,223.13,223.71,223.12,223.32,2400.0,223.13,223.71,223.12,223.32,2400.0
2019-12-09 09:50:00,223.32,223.52,223.02,223.52,6011.0,223.32,223.52,223.02,223.52,6011.0
2019-12-09 09:55:00,223.53,223.62,223.25,223.25,6298.0,223.53,223.62,223.25,223.25,6298.0
2019-12-09 10:00:00,223.11,223.55,222.8,223.32,8769.0,223.11,223.55,222.8,223.32,8769.0
2019-12-09 10:05:00,223.16,223.62,223.14,223.62,3016.0,223.16,223.62,223.14,223.62,3016.0
2019-12-09 10:10:00,223.61,223.67,223.48,223.67,1760.0,223.61,223.67,223.48,223.67,1760.0
2019-12-09 10:15:00,223.68,223.74,223.33,223.45,11494.0,223.68,223.74,223.33,223.45,11494.0
2019-12-09 10:20:00,223.45,223.63,223.42,223.53,3418.0,223.45,223.63,223.42,223.53,3418.0
2019-12-09 10:25:00,223.47,223.7,223.45,223.7,6500.0,223.47,223.7,223.45,223.7,6500.0
2019-12-09 10:30:00,223.75,223.75,223.42,223.6,4652.0,223.75,223.75,223.42,223.6,4652.0
2019-12-09 10:35:00,223.65,223.68,223.37,223.47,9330.0,223.65,223.68,223.37,223.47,9330.0
2019-12-09 10:40:00,223.53,223.87,223.47,223.64,9293.0,223.53,223.87,223.47,223.64,9293.0
2019-12-09 10:45:00,223.55,223.71,223.45,223.56,2950.0,223.55,223.71,223.45,223.56,2950.0
2019-12-09 10:50:00,223.54,223.61,223.46,223.58,1601.0,223.54,223.61,223.46,223.58,1601.0
2019-12-09 10:55:00,223.58,223.86,223.54,223.68,4176.0,223.58,223.86,223.54,223.68,4176.0
2019-12-09 11:00:00,223.67,223.68,223.56,223.63,2300.0,223.67,223.68,223.56,223.63,2300.0
2019-12-09 11:05:00,223.7,223.98,223.62,223.86,2400.0,223.7,223.98,223.62,223.86,2400.0
2019-12-09 11:10:00,224.0,224.0,223.77,223.78,2290.0,224.0,224.0,223.77,223.78,2290.0
2019-12-09 11:15:00,223.87,223.89,223.47,223.5,5242.0,223.87,223.89,223.47,223.5,5242.0
2019-12-09 11:20:00,223.6,223.9,223.47,223.75,6080.0,223.6,223.9,223.47,223.75,6080.0
2019-12-09 11:25:00,223.74,224.08,223.63,223.94,4300.0,223.74,224.08,223.63,223.94,4300.0
2019-12-09 11:30:00,223.81,223.97,223.65,223.75,3650.0,223.81,223.97,223.65,223.75,3650.0
2019-12-09 11:35:00,223.72,224.18,223.69,223.9,7709.0,223.72,224.18,223.69,223.9,7709.0
2019-12-09 11:40:00,223.89,223.93,223.67,223.91,1711.0,223.89,223.93,223.67,223.91,1711.0
2019-12-09 11:45:00,223.89,223.94,223.78,223.83,2443.0,223.89,223.94,223.78,223.83,2443.0
2019-12-09 11:50:00,223.86,224.08,223.83,224.05,4900.0,223.86,224.08,223.83,224.05,4900.0
2019-12-09 11:55:00,224.11,224.29,224.11,224.13,2550.0,224.11,224.29,224.11,224.13,2550.0
2019-12-09 12:00:00,224.2,224.2,224.07,224.09,1665.0,224.2,224.2,224.07,224.09,1665.0
2019-12-09 12:05:00,224.04,224.2,224.04,224.11,1621.0,224.04,224.2,224.04,224.11,1621.0
2019-12-09 12:10:00,224.19,224.28,224.1,224.22,3100.0,224.19,224.28,224.1,224.22,3100.0
2019-12-09 12:15:00,224.23,224.28,224.12,224.12,2500.0,224.23,224.28,224.12,224.12,2500.0
2019-12-09 12:20:00,224.21,224.23,223.98,224.12,1704.0,224.21,224.23,223.98,224.12,1704.0
2019-12-09 12:25:00,224.04,224.12,224.01,224.12,1450.0,224.04,224.12,224.01,224.12,1450.0
2019-12-09 12:30:00,224.01,224.08,223.9,223.9,3344.0,224.01,224.08,223.9,223.9,3344.0
2019-12-09 12:35:00,223.91,223.91,223.64,223.66,1250.0,223.91,223.91,223.64,223.66,1250.0
2019-12-09 12:40:00,223.7,223.82,223.56,223.56,5843.0,223.7,223.82,223.56,223.56,5843.0
2019-12-09 12:45:00,223.61,223.79,223.61,223.78,2100.0,223.61,223.79,223.61,223.78,2100.0
2019-12-09 12:50:00,223.74,223.94,223.72,223.94,1918.0,223.74,223.94,223.72,223.94,1918.0
2019-12-09 12:55:00,223.87,223.96,223.8,223.96,2600.0,223.87,223.96,223.8,223.96,2600.0
2019-12-09 13:00:00,224.0,224.0,223.93,223.98,2120.0,224.0,224.0,223.93,223.98,2120.0
2019-12-09 13:05:00,224.02,224.05,223.97,224.0,10516.0,224.02,224.05,223.97,224.0,10516.0
2019-12-09 13:10:00,224.0,224.05,223.96,224.05,1500.0,224.0,224.05,223.96,224.05,1500.0
2019-12-09 13:15:00,224.0,224.0,223.96,223.97,1000.0,224.0,224.0,223.96,223.97,1000.0
2019-12-09 13:20:00,223.97,224.01,223.9,223.98,2271.0,223.97,224.01,223.9,223.98,2271.0
2019-12-09 13:25:00,224.03,224.08,223.97,223.97,3102.0,224.03,224.08,223.97,223.97,3102.0
2019-12-09 13:30:00,223.94,223.94,223.68,223.79,5952.0,223.94,223.94,223.68,223.79,5952.0
2019-12-09 13:35:00,223.79,223.88,223.78,223.82,700.0,223.79,223.88,223.78,223.82,700.0
2019-12-09 13:40:00,223.76,223.79,223.6,223.65,2836.0,223.76,223.79,223.6,223.65,2836.0
2019-12-09 13:45:00,223.61,223.65,223.56,223.62,1335.0,223.61,223.65,223.56,223.62,1335.0
2019-12-09 13:50:00,223.66,223.67,223.55,223.6,2000.0,223.66,223.67,223.55,223.6,2000.0
2019-12-09 13:55:00,223.54,223.64,223.51,223.59,1200.0,223.54,223.64,223.51,223.59,1200.0
2019-12-09 14:00:00,223.58,223.58,223.44,223.5,9800.0,223.58,223.58,223.44,223.5,9800.0
2019-12-09 14:05:00,223.49,223.49,223.29,223.33,2761.0,223.49,223.49,223.29,223.33,2761.0
2019-12-09 14:10:00,223.33,223.33,223.28,223.28,1236.0,223.33,223.33,223.28,223.28,1236.0
2019-12-09 14:15:00,223.29,223.35,223.29,223.32,2603.0,223.29,223.35,223.29,223.32,2603.0
2019-12-09 14:20:00,223.28,223.33,223.27,223.27,3387.0,223.28,223.33,223.27,223.27,3387.0
2019-12-09 14:25:00,223.27,223.34,223.23,223.31,2800.0,223.27,223.34,223.23,223.31,2800.0
2019-12-09 14:30:00,223.25,223.32,223.21,223.29,2020.0,223.25,223.32,223.21,223.29,2020.0
2019-12-09 14:35:00,223.29,223.37,223.12,223.18,2912.0,223.29,223.37,223.12,223.18,2912.0
2019-12-09 14:40:00,223.2,223.23,223.16,223.17,1500.0,223.2,223.23,223.16,223.17,1500.0
2019-12-09 14:45:00,223.21,223.22,223.13,223.18,1400.0,223.21,223.22,223.13,223.18,1400.0
2019-12-09 14:50:00,223.19,223.25,223.17,223.23,3638.0,223.19,223.25,223.17,223.23,3638.0
2019-12-09 14:55:00,223.25,223.26,223.2,223.25,3400.0,223.25,223.26,223.2,223.25,3400.0
2019-12-09 15:00:00,223.25,223.31,223.19,223.28,4400.0,223.25,223.31,223.19,223.28,4400.0
2019-12-09 15:05:00,223.24,223.39,223.24,223.39,4000.0,223.24,223.39,223.24,223.39,4000.0
2019-12-09 15:10:00,223.39,223.57,223.39,223.57,4479.0,223.39,223.57,223.39,223.57,4479.0
2019-12-09 15:15:00,223.56,223.76,223.56,223.76,2302.0,223.56,223.76,223.56,223.76,2302.0
2019-12-09 15:20:00,223.76,223.76,223.55,223.67,2400.0,223.76,223.76,223.55,223.67,2400.0
2019-12-09 15:25:00,223.65,223.69,223.61,223.63,5024.0,223.65,223.69,223.61,223.63,5024.0
2019-12-09 15:30:00,223.63,223.75,223.51,223.75,13882.0,223.63,223.75,223.51,223.75,13882.0
2019-12-09 15:35:00,223.69,223.77,223.65,223.72,7755.0,223.69,223.77,223.65,223.72,7755.0
2019-12-09 15:40:00,223.71,223.72,223.64,223.72,6320.0,223.71,223.72,223.64,223.72,6320.0
2019-12-09 15:45:00,223.72,223.72,223.45,223.55,9871.0,223.72,223.72,223.45,223.55,9871.0
2019-12-09 15:50:00,223.54,223.9,223.54,223.83,15691.0,223.54,223.9,223.54,223.83,15691.0
2019-12-09 15:55:00,223.83,223.86,223.57,223.72,42613.0,223.83,223.86,223.57,223.72,42613.0
2019-12-10 09:30:00,223.58,223.58,223.2,223.2,2509.0,223.58,223.58,223.2,223.2,2509.0
2019-12-10 09:35:00,224.04,224.04,223.59,223.84,1499.0,224.04,224.04,223.59,223.84,1499.0
2019-12-10 09:40:00,223.48,223.95,222.98,223.81,4918.0,223.48,223.95,222.98,223.81,4918.0
2019-12-10 09:45:00,223.94,224.18,223.89,223.96,1646.0,223.94,224.18,223.89,223.96,1646.0
2019-12-10 09:50:00,223.99,224.65,223.95,224.65,1412.0,223.99,224.65,223.95,224.65,1412.0
2019-12-10 09:55:00,224.5,224.67,224.4,224.4,2664.0,224.5,224.67,224.4,224.4,2664.0
2019-12-10 10:00:00,224.36,224.5,223.89,223.91,2589.0,224.36,224.5,223.89,223.91,2589.0
2019-12-10 10:05:00,223.72,224.33,223.72,224.2,1304.0,223.72,224.33,223.72,224.2,1304.0
2019-12-10 10:10:00,224.3,224.49,224.06,224.49,1105.0,224.3,224.49,224.06,224.49,1105.0
2019-12-10 10:15:00,224.33,224.44,224.18,224.3,700.0,224.33,224.44,224.18,224.3,700.0
2019-12-10 10:20:00,224.39,224.72,224.39,224.52,3316.0,224.39,224.72,224.39,224.52,3316.0
2019-12-10 10:25:00,224.55,224.89,224.43,224.79,8235.0,224.55,224.89,224.43,224.79,8235.0
2019-12-10 10:30:00,224.79,224.79,224.29,224.29,2061.0,224.79,224.79,224.29,224.29,2061.0
2019-12-10 10:35:00,224.29,224.29,223.66,223.86,2755.0,224.29,224.29,223.66,223.86,2755.0
2019-12-10 10:40:00,224.05,224.17,223.91,224.1,1292.0,224.05,224.17,223.91,224.1,1292.0
2019-12-10 10:45:00,224.11,224.13,223.84,223.86,2400.0,224.11,224.13,223.84,223.86,2400.0
2019-12-10 10:50:00,223.96,224.03,223.92,224.03,900.0,223.96,224.03,223.92,224.03,900.0
2019-12-10 10:55:00,224.05,224.16,223.81,224.15,3101.0,224.05,224.16,223.81,224.15,3101.0
2019-12-10 11:00:00,224.13,224.17,223.78,223.8,1554.0,224.13,224.17,223.78,223.8,1554.0
2019-12-10 11:05:00,223.91,224.09,223.87,224.03,1100.0,223.91,224.09,223.87,224.03,1100.0
2019-12-10 11:10:00,224.09,224.22,224.0,224.11,3146.0,224.09,224.22,224.0,224.11,3146.0
2019-12-10 11:15:00,224.18,224.25,224.09,224.14,740.0,224.18,224.25,224.09,224.14,740.0
2019-12-10 11:20:00,224.24,224.24,223.96,223.96,4309.0,224.24,224.24,223.96,223.96,4309.0
2019-12-10 11:25:00,223.95,224.33,223.95,224.28,2039.0,223.95,224.33,223.95,224.28,2039.0
2019-12-10 11:30:00,224.28,224.41,224.18,224.2,3013.0,224.28,224.41,224.18,224.2,3013.0
2019-12-10 11:35:00,224.09,224.23,224.04,224.06,1700.0,224.09,224.23,224.04,224.06,1700.0
2019-12-10 11:40:00,224.08,224.33,224.05,224.33,4800.0,224.08,224.33,224.05,224.33,4800.0
2019-12-10 11:45:00,224.29,224.34,224.11,224.11,2624.0,224.29,224.34,224.11,224.11,2624.0
2019-12-10 11:50:00,224.14,224.31,224.09,224.22,2600.0,224.14,224.31,224.09,224.22,2600.0
2019-12-10 11:55:00,224.09,224.24,224.09,224.24,2700.0,224.09,224.24,224.09,224.24,2700.0
2019-12-10 12:00:00,224.3,224.39,224.19,224.39,2059.0,224.3,224.39,224.19,224.39,2059.0
2019-12-10 12:05:00,224.41,224.44,224.32,224.4,1840.0,224.41,224.44,224.32,224.4,1840.0
2019-12-10 12:10:00,224.39,224.41,224.29,224.29,2879.0,224.39,224.41,224.29,224.29,2879.0
2019-12-10 12:15:00,224.33,224.36,224.31,224.31,1175.0,224.33,224.36,224.31,224.31,1175.0
2019-12-10 12:20:00,224.3,224.3,224.25,224.28,900.0,224.3,224.3,224.25,224.28,900.0
2019-12-10 12:25:00,224.19,224.25,224.09,224.12,1250.0,224.19,224.25,224.09,224.12,1250.0
2019-12-10 12:30:00,224.14,224.18,224.14,224.18,900.0,224.14,224.18,224.14,224.18,900.0
2019-12-10 12:35:00,224.18,224.18,224.1,224.1,668.0,224.18,224.18,224.1,224.1,668.0
2019-12-10 12:40:00,224.09,224.19,224.09,224.19,1896.0,224.09,224.19,224.09,224.19,1896.0
2019-12-10 12:45:00,224.16,224.16,224.16,224.16,100.0,224.16,224.16,224.16,224.16,100.0
2019-12-10 12:50:00,224.21,224.21,224.09,224.19,4175.0,224.21,224.21,224.09,224.19,4175.0
2019-12-10 12:55:00,224.15,224.3,224.15,224.3,1000.0,224.15,224.3,224.15,224.3,1000.0
2019-12-10 13:00:00,224.26,224.26,224.06,224.14,3403.0,224.26,224.26,224.06,224.14,3403.0
2019-12-10 13:05:00,224.16,224.16,223.81,223.87,2253.0,224.16,224.16,223.81,223.87,2253.0
2019-12-10 13:10:00,223.87,224.24,223.8,224.24,2915.0,223.87,224.24,223.8,224.24,2915.0
2019-12-10 13:15:00,224.26,224.6,224.26,224.46,1434.0,224.26,224.6,224.26,224.46,1434.0
2019-12-10 13:20:00,224.57,224.7,224.48,224.55,931.0,224.57,224.7,224.48,224.55,931.0
2019-12-10 13:25:00,224.56,224.58,224.17,224.17,1300.0,224.56,224.58,224.17,224.17,1300.0
2019-12-10 13:30:00,224.21,224.34,224.13,224.28,1053.0,224.21,224.34,224.13,224.28,1053.0
2019-12-10 13:35:00,224.34,224.48,224.34,224.48,705.0,224.34,224.48,224.34,224.48,705.0
2019-12-10 13:40:00,224.48,224.61,224.46,224.53,1300.0,224.48,224.61,224.46,224.53,1300.0
2019-12-10 13:45:00,224.52,224.52,224.26,224.26,1395.0,224.52,224.52,224.26,224.26,1395.0
2019-12-10 13:50:00,224.19,224.26,224.19,224.21,1934.0,224.19,224.26,224.19,224.21,1934.0
2019-12-10 13:55:00,224.26,224.45,224.21,224.3,2272.0,224.26,224.45,224.21,224.3,2272.0
2019-12-10 14:00:00,224.36,224.42,224.23,224.42,1200.0,224.36,224.42,224.23,224.42,1200.0
2019-12-10 14:05:00,224.35,224.49,224.31,224.36,3156.0,224.35,224.49,224.31,224.36,3156.0
2019-12-10 14:10:00,224.38,224.46,224.31,224.4,891.0,224.38,224.46,224.31,224.4,891.0
2019-12-10 14:15:00,224.48,224.48,224.3,224.36,1600.0,224.48,224.48,224.3,224.36,1600.0
2019-12-10 14:20:00,224.37,224.45,224.31,224.39,2227.0,224.37,224.45,224.31,224.39,2227.0
2019-12-10 14:25:00,224.37,224.42,224.29,224.29,2670.0,224.37,224.42,224.29,224.29,2670.0
2019-12-10 14:30:00,224.34,224.57,224.34,224.56,3263.0,224.34,224.57,224.34,224.56,3263.0
2019-12-10 14:35:00,224.56,224.56,224.5,224.53,1785.0,224.56,224.56,224.5,224.53,1785.0
2019-12-10 14:40:00,224.51,224.54,224.29,224.29,1832.0,224.51,224.54,224.29,224.29,1832.0
2019-12-10 14:45:00,224.34,224.35,224.21,224.34,2188.0,224.34,224.35,224.21,224.34,2188.0
2019-12-10 14:50:00,224.34,224.53,224.3,224.44,2511.0,224.34,224.53,224.3,224.44,2511.0
2019-12-10 14:55:00,224.4,224.49,224.34,224.36,1951.0,224.4,224.49,224.34,224.36,1951.0
2019-12-10 15:00:00,224.34,224.44,224.3,224.33,7441.0,224.34,224.44,224.3,224.33,7441.0
2019-12-10 15:05:00,224.31,224.42,224.3,224.36,20086.0,224.31,224.42,224.3,224.36,20086.0
2019-12-10 15:10:00,224.43,224.66,224.42,224.57,2109.0,224.43,224.66,224.42,224.57,2109.0
2019-12-10 15:15:00,224.66,224.79,224.52,224.52,2531.0,224.66,224.79,224.52,224.52,2531.0
2019-12-10 15:20:00,224.55,224.61,224.5,224.59,2224.0,224.55,224.61,224.5,224.59,2224.0
2019-12-10 15:25:00,224.62,224.68,224.25,224.25,26077.0,224.62,224.68,224.25,224.25,26077.0
2019-12-10 15:30:00,224.24,224.31,224.07,224.1,4005.0,224.24,224.31,224.07,224.1,4005.0
2019-12-10 15:35:00,224.07,224.19,223.77,224.19,7125.0,224.07,224.19,223.77,224.19,7125.0
2019-12-10 15:40:00,224.14,224.54,224.13,224.51,5560.0,224.14,224.54,224.13,224.51,5560.0
2019-12-10 15:45:00,224.46,224.46,224.25,224.37,6630.0,224.46,224.46,224.25,224.37,6630.0
2019-12-10 15:50:00,224.33,224.5,224.25,224.5,13940.0,224.33,224.5,224.25,224.5,13940.0
2019-12-10 15:55:00,224.53,224.68,224.38,224.51,37211.0,224.53,224.68,224.38,224.51,37211.0
2019-12-11 09:30:00,223.14,223.14,221.68,222.58,12994.0,223.14,223.14,221.68,222.58,12994.0
2019-12-11 09:35:00,222.66,222.81,222.24,222.66,5200.0,222.66,222.81,222.24,222.66,5200.0
2019-12-11 09:40:00,222.81,223.1,222.45,223.04,2100.0,222.81,223.1,222.45,223.04,2100.0
2019-12-11 09:45:00,223.05,223.06,222.5,223.03,2000.0,223.05,223.06,222.5,223.03,2000.0
2019-12-11 09:50:00,223.05,223.33,223.04,223.33,300.0,223.05,223.33,223.04,223.33,300.0
2019-12-11 09:55:00,223.04,223.04,222.43,222.54,1898.0,223.04,223.04,222.43,222.54,1898.0
2019-12-11 10:00:00,222.67,222.99,222.55,222.55,2000.0,222.67,222.99,222.55,222.55,2000.0
2019-12-11 10:05:00,222.48,222.58,222.23,222.57,7165.0,222.48,222.58,222.23,222.57,7165.0
2019-12-11 10:10:00,222.58,223.03,222.56,223.03,13461.0,222.58,223.03,222.56,223.03,13461.0
2019-12-11 10:15:00,223.14,223.14,222.96,222.98,2125.0,223.14,223.14,222.96,222.98,2125.0
2019-12-11 10:20:00,222.89,222.89,222.61,222.61,1100.0,222.89,222.89,222.61,222.61,1100.0
2019-12-11 10:25:00,222.39,222.45,222.39,222.45,304.0,222.39,222.45,222.39,222.45,304.0
2019-12-11 10:30:00,222.29,222.36,222.12,222.2,7731.0,222.29,222.36,222.12,222.2,7731.0
2019-12-11 10:35:00,222.16,222.5,222.14,222.5,2735.0,222.16,222.5,222.14,222.5,2735.0
2019-12-11 10:40:00,222.37,222.54,222.37,222.46,1300.0,222.37,222.54,222.37,222.46,1300.0
2019-12-11 10:45:00,222.5,222.5,222.37,222.43,1001.0,222.5,222.5,222.37,222.43,1001.0
2019-12-11 10:50:00,222.46,222.59,222.39,222.59,25124.0,222.46,222.59,222.39,222.59,25124.0
2019-12-11 10:55:00,222.59,222.6,222.37,222.46,2731.0,222.59,222.6,222.37,222.46,2731.0
2019-12-11 11:00:00,222.31,222.4,222.02,222.16,10764.0,222.31,222.4,222.02,222.16,10764.0
2019-12-11 11:05:00,222.16,222.16,221.97,221.99,2540.0,222.16,222.16,221.97,221.99,2540.0
2019-12-11 11:10:00,221.99,222.25,221.9,222.25,5631.0,221.99,222.25,221.9,222.25,5631.0
2019-12-11 11:15:00,222.19,222.32,222.18,222.27,10983.0,222.19,222.32,222.18,222.27,10983.0
2019-12-11 11:20:00,222.26,222.46,222.13,222.2,18449.0,222.26,222.46,222.13,222.2,18449.0
2019-12-11 11:25:00,222.19,222.51,222.08,222.42,5329.0,222.19,222.51,222.08,222.42,5329.0
2019-12-11 11:30:00,222.43,222.58,222.38,222.55,2700.0,222.43,222.58,222.38,222.55,2700.0
2019-12-11 11:35:00,222.52,222.52,222.32,222.35,4783.0,222.52,222.52,222.32,222.35,4783.0
2019-12-11 11:40:00,222.13,222.46,222.13,222.26,8963.0,222.13,222.46,222.13,222.26,8963.0
2019-12-11 11:45:00,222.24,222.35,222.16,222.25,3594.0,222.24,222.35,222.16,222.25,3594.0
2019-12-11 11:50:00,222.16,222.48,222.1,222.45,5950.0,222.16,222.48,222.1,222.45,5950.0
2019-12-11 11:55:00,222.48,222.59,222.29,222.29,7410.0,222.48,222.59,222.29,222.29,7410.0
2019-12-11 12:00:00,222.28,222.55,222.28,222.53,2614.0,222.28,222.55,222.28,222.53,2614.0
2019-12-11 12:05:00,222.52,222.71,222.52,222.64,5327.0,222.52,222.71,222.52,222.64,5327.0
2019-12-11 12:10:00,222.65,222.66,222.47,222.55,2800.0,222.65,222.66,222.47,222.55,2800.0
2019-12-11 12:15:00,222.58,222.67,222.51,222.52,2600.0,222.58,222.67,222.51,222.52,2600.0
2019-12-11 12:20:00,222.48,222.62,222.48,222.54,3321.0,222.48,222.62,222.48,222.54,3321.0
2019-12-11 12:25:00,222.52,222.57,222.51,222.54,900.0,222.52,222.57,222.51,222.54,900.0
2019-12-11 12:30:00,222.56,222.62,222.52,222.6,4197.0,222.56,222.62,222.52,222.6,4197.0
2019-12-11 12:35:00,222.56,222.62,222.48,222.48,1700.0,222.56,222.62,222.48,222.48,1700.0
2019-12-11 12:40:00,222.48,222.51,222.4,222.5,1600.0,222.48,222.51,222.4,222.5,1600.0
2019-12-11 12:45:00,222.53,222.56,222.4,222.56,2001.0,222.53,222.56,222.4,222.56,2001.0
2019-12-11 12:50:00,222.45,222.57,222.42,222.55,1400.0,222.45,222.57,222.42,222.55,1400.0
2019-12-11 12:55:00,222.53,222.53,222.41,222.45,1500.0,222.53,222.53,222.41,222.45,1500.0
2019-12-11 13:00:00,222.49,222.62,222.42,222.62,1450.0,222.49,222.62,222.42,222.62,1450.0
2019-12-11 13:05:00,222.64,222.77,222.64,222.77,3509.0,222.64,222.77,222.64,222.77,3509.0
2019-12-11 13:10:00,222.85,222.95,222.78,222.95,3810.0,222.85,222.95,222.78,222.95,3810.0
2019-12-11 13:15:00,222.87,222.97,222.78,222.87,2457.0,222.87,222.97,222.78,222.87,2457.0
2019-12-11 13:20:00,222.8,222.87,222.79,222.86,2300.0,222.8,222.87,222.79,222.86,2300.0
2019-12-11 13:25:00,222.79,222.79,222.76,222.76,200.0,222.79,222.79,222.76,222.76,200.0
2019-12-11 13:30:00,222.84,222.91,222.79,222.79,1791.0,222.84,222.91,222.79,222.79,1791.0
2019-12-11 13:35:00,222.85,222.86,222.75,222.84,4400.0,222.85,222.86,222.75,222.84,4400.0
2019-12-11 13:40:00,222.85,223.31,222.85,223.22,2100.0,222.85,223.31,222.85,223.22,2100.0
2019-12-11 13:45:00,223.22,223.23,223.17,223.2,700.0,223.22,223.23,223.17,223.2,700.0
2019-12-11 13:50:00,223.11,223.11,222.95,223.01,2700.0,223.11,223.11,222.95,223.01,2700.0
2019-12-11 13:55:00,222.94,223.0,222.86,222.86,1700.0,222.94,223.0,222.86,222.86,1700.0
2019-12-11 14:00:00,222.72,222.78,222.58,222.59,1320.0,222.72,222.78,222.58,222.59,1320.0
2019-12-11 14:05:00,222.64,222.77,222.64,222.72,2370.0,222.64,222.77,222.64,222.72,2370.0
2019-12-11 14:10:00,222.67,222.71,222.48,222.48,3656.0,222.67,222.71,222.48,222.48,3656.0
2019-12-11 14:15:00,222.49,222.57,222.49,222.57,1300.0,222.49,222.57,222.49,222.57,1300.0
2019-12-11 14:20:00,222.47,222.69,222.36,222.69,19354.0,222.47,222.69,222.36,222.69,19354.0
2019-12-11 14:25:00,222.72,222.73,222.58,222.58,3394.0,222.72,222.73,222.58,222.58,3394.0
2019-12-11 14:30:00,222.54,222.63,222.42,222.46,4989.0,222.54,222.63,222.42,222.46,4989.0
2019-12-11 14:35:00,222.51,222.63,222.51,222.55,1500.0,222.51,222.63,222.51,222.55,1500.0
2019-12-11 14:40:00,222.5,222.62,222.46,222.53,1500.0,222.5,222.62,222.46,222.53,1500.0
2019-12-11 14:45:00,222.49,222.64,222.45,222.5,1950.0,222.49,222.64,222.45,222.5,1950.0
2019-12-11 14:50:00,222.62,222.79,222.52,222.79,2914.0,222.62,222.79,222.52,222.79,2914.0
2019-12-11 14:55:00,222.89,223.03,222.89,222.93,1305.0,222.89,223.03,222.89,222.93,1305.0
2019-12-11 15:00:00,222.98,223.39,222.93,223.38,4668.0,222.98,223.39,222.93,223.38,4668.0
2019-12-11 15:05:00,223.37,223.42,223.12,223.16,2263.0,223.37,223.42,223.12,223.16,2263.0
2019-12-11 15:10:00,223.12,223.12,222.87,223.0,1100.0,223.12,223.12,222.87,223.0,1100.0
2019-12-11 15:15:00,222.9,223.01,222.79,222.98,1104.0,222.9,223.01,222.79,222.98,1104.0
2019-12-11 15:20:00,222.95,223.03,222.87,222.97,3656.0,222.95,223.03,222.87,222.97,3656.0
2019-12-11 15:25:00,222.92,223.01,222.9,222.97,27525.0,222.92,223.01,222.9,222.97,27525.0
2019-12-11 15:30:00,222.98,222.98,222.88,222.89,5762.0,222.98,222.98,222.88,222.89,5762.0
2019-12-11 15:35:00,222.88,223.14,222.8,222.96,9000.0,222.88,223.14,222.8,222.96,9000.0
2019-12-11 15:40:00,222.9,222.95,222.66,222.67,8601.0,222.9,222.95,222.66,222.67,8601.0
2019-12-11 15:45:00,222.69,222.81,222.66,222.68,10686.0,222.69,222.81,222.66,222.68,10686.0
2019-12-11 15:50:00,222.7,222.94,222.63,222.64,29110.0,222.7,222.94,222.63,222.64,29110.0
2019-12-11 15:55:00,222.65,222.78,222.39,222.45,83794.0,222.65,222.78,222.39,222.45,83794.0
2019-12-12 09:30:00,222.87,222.87,222.16,222.19,1922.0,222.87,222.87,222.16,222.19,1922.0
2019-12-12 09:35:00,221.45,221.9,221.17,221.59,2220.0,221.45,221.9,221.17,221.59,2220.0
2019-12-12 09:40:00,221.97,222.95,221.8,222.59,4581.0,221.97,222.95,221.8,222.59,4581.0
2019-12-12 09:45:00,222.5,222.78,222.15,222.68,12312.0,222.5,222.78,222.15,222.68,12312.0
2019-12-12 09:50:00,222.54,222.56,222.14,222.56,3832.0,222.54,222.56,222.14,222.56,3832.0
2019-12-12 09:55:00,222.55,223.21,222.55,223.17,816.0,222.55,223.21,222.55,223.17,816.0
2019-12-12 10:00:00,223.21,224.47,223.02,223.97,8889.0,223.21,224.47,223.02,223.97,8889.0
2019-12-12 10:05:00,224.12,224.81,223.5,224.4,10316.0,224.12,224.81,223.5,224.4,10316.0
2019-12-12 10:10:00,224.38,224.66,224.1,224.43,3474.0,224.38,224.66,224.1,224.43,3474.0
2019-12-12 10:15:00,224.44,224.44,224.03,224.21,2233.0,224.44,224.44,224.03,224.21,2233.0
2019-12-12 10:20:00,224.24,224.56,224.21,224.56,4483.0,224.24,224.56,224.21,224.56,4483.0
2019-12-12 10:25:00,224.59,224.59,224.33,224.5,1816.0,224.59,224.59,224.33,224.5,1816.0
2019-12-12 10:30:00,224.45,224.47,223.89,223.89,1400.0,224.45,224.47,223.89,223.89,1400.0
2019-12-12 10:35:00,223.8,223.83,223.25,223.4,4180.0,223.8,223.83,223.25,223.4,4180.0
2019-12-12 10:40:00,223.54,223.57,222.79,222.79,2240.0,223.54,223.57,222.79,222.79,2240.0
2019-12-12 10:45:00,222.84,223.08,222.84,223.08,2225.0,222.84,223.08,222.84,223.08,2225.0
2019-12-12 10:50:00,223.14,223.53,223.14,223.53,2037.0,223.14,223.53,223.14,223.53,2037.0
2019-12-12 10:55:00,223.49,223.65,223.33,223.35,2100.0,223.49,223.65,223.33,223.35,2100.0
2019-12-12 11:00:00,223.29,223.58,223.23,223.56,1341.0,223.29,223.58,223.23,223.56,1341.0
2019-12-12 11:05:00,223.56,223.67,223.49,223.66,1811.0,223.56,223.67,223.49,223.66,1811.0
2019-12-12 11:10:00,223.55,223.55,223.28,223.34,1335.0,223.55,223.55,223.28,223.34,1335.0
2019-12-12 11:15:00,223.35,223.9,223.33,223.84,4305.0,223.35,223.9,223.33,223.84,4305.0
2019-12-12 11:20:00,223.71,223.98,223.71,223.83,2225.0,223.71,223.98,223.71,223.83,2225.0
2019-12-12 11:25:00,223.87,224.04,223.78,224.0,5253.0,223.87,224.04,223.78,224.0,5253.0
2019-12-12 11:30:00,223.87,224.22,223.87,224.06,1734.0,223.87,224.22,223.87,224.06,1734.0
2019-12-12 11:35:00,224.05,224.24,223.95,224.2,3578.0,224.05,224.24,223.95,224.2,3578.0
2019-12-12 11:40:00,224.09,224.17,224.08,224.17,841.0,224.09,224.17,224.08,224.17,841.0
2019-12-12 11:45:00,224.15,224.4,224.13,224.4,3650.0,224.15,224.4,224.13,224.4,3650.0
2019-12-12 11:50:00,224.3,224.42,224.11,224.13,1700.0,224.3,224.42,224.11,224.13,1700.0
2019-12-12 11:55:00,224.13,224.33,223.96,224.33,3882.0,224.13,224.33,223.96,224.33,3882.0
2019-12-12 12:00:00,224.24,224.3,224.16,224.22,3289.0,224.24,224.3,224.16,224.22,3289.0
2019-12-12 12:05:00,224.28,224.49,224.23,224.49,1219.0,224.28,224.49,224.23,224.49,1219.0
2019-12-12 12:10:00,224.45,224.45,224.32,224.35,1000.0,224.45,224.45,224.32,224.35,1000.0
2019-12-12 12:15:00,224.33,224.33,224.11,224.15,1500.0,224.33,224.33,224.11,224.15,1500.0
2019-12-12 12:20:00,224.11,224.24,224.11,224.17,2295.0,224.11,224.24,224.11,224.17,2295.0
2019-12-12 12:25:00,224.21,224.4,224.18,224.4,2005.0,224.21,224.4,224.18,224.4,2005.0
2019-12-12 12:30:00,224.42,224.68,224.35,224.67,7388.0,224.42,224.68,224.35,224.67,7388.0
2019-12-12 12:35:00,224.62,224.62,224.44,224.44,1500.0,224.62,224.62,224.44,224.44,1500.0
2019-12-12 12:40:00,224.33,224.56,224.3,224.56,1002.0,224.33,224.56,224.3,224.56,1002.0
2019-12-12 12:45:00,224.52,224.52,224.22,224.23,1025.0,224.52,224.52,224.22,224.23,1025.0
2019-12-12 12:50:00,224.23,224.41,224.19,224.3,5477.0,224.23,224.41,224.19,224.3,5477.0
2019-12-12 12:55:00,224.4,224.75,224.39,224.67,11793.0,224.4,224.75,224.39,224.67,11793.0
2019-12-12 13:00:00,224.7,224.75,224.37,224.62,5278.0,224.7,224.75,224.37,224.62,5278.0
2019-12-12 13:05:00,224.71,224.71,224.55,224.55,900.0,224.71,224.71,224.55,224.55,900.0
2019-12-12 13:10:00,224.55,224.77,224.55,224.77,2958.0,224.55,224.77,224.55,224.77,2958.0
2019-12-12 13:15:00,224.73,224.79,224.61,224.67,2100.0,224.73,224.79,224.61,224.67,2100.0
2019-12-12 13:20:00,224.51,224.7,224.51,224.58,4415.0,224.51,224.7,224.51,224.58,4415.0
2019-12-12 13:25:00,224.63,225.43,224.61,225.43,12507.0,224.63,225.43,224.61,225.43,12507.0
2019-12-12 13:30:00,225.45,225.48,225.33,225.36,2758.0,225.45,225.48,225.33,225.36,2758.0
2019-12-12 13:35:00,225.31,225.33,225.14,225.15,2029.0,225.31,225.33,225.14,225.15,2029.0
2019-12-12 13:40:00,225.06,225.07,224.95,225.0,3591.0,225.06,225.07,224.95,225.0,3591.0
2019-12-12 13:45:00,225.03,225.04,224.87,224.87,4195.0,225.03,225.04,224.87,224.87,4195.0
2019-12-12 13:50:00,224.87,224.9,224.68,224.77,2618.0,224.87,224.9,224.68,224.77,2618.0
2019-12-12 13:55:00,224.77,224.8,224.69,224.79,2050.0,224.77,224.8,224.69,224.79,2050.0
2019-12-12 14:00:00,224.84,224.9,224.66,224.66,3500.0,224.84,224.9,224.66,224.66,3500.0
2019-12-12 14:05:00,224.69,224.97,224.68,224.9,5142.0,224.69,224.97,224.68,224.9,5142.0
2019-12-12 14:10:00,224.94,225.06,224.71,224.98,4656.0,224.94,225.06,224.71,224.98,4656.0
2019-12-12 14:15:00,224.95,225.15,224.93,224.95,4555.0,224.95,225.15,224.93,224.95,4555.0
2019-12-12 14:20:00,225.04,225.13,225.0,225.13,1330.0,225.04,225.13,225.0,225.13,1330.0
2019-12-12 14:25:00,225.12,225.16,224.97,225.16,2948.0,225.12,225.16,224.97,225.16,2948.0
2019-12-12 14:30:00,225.11,226.31,225.11,226.07,7096.0,225.11,226.31,225.11,226.07,7096.0
2019-12-12 14:35:00,226.0,226.08,225.25,225.59,4222.0,226.0,226.08,225.25,225.59,4222.0
2019-12-12 14:40:00,225.59,225.79,225.59,225.7,1463.0,225.59,225.79,225.59,225.7,1463.0
2019-12-12 14:45:00,225.78,225.78,225.26,225.37,3100.0,225.78,225.78,225.26,225.37,3100.0
2019-12-12 14:50:00,225.34,225.5,225.13,225.5,1599.0,225.34,225.5,225.13,225.5,1599.0
2019-12-12 14:55:00,225.53,225.69,225.51,225.53,5191.0,225.53,225.69,225.51,225.53,5191.0
2019-12-12 15:00:00,225.59,225.87,225.48,225.83,4542.0,225.59,225.87,225.48,225.83,4542.0
2019-12-12 15:05:00,225.83,225.92,225.74,225.84,2126.0,225.83,225.92,225.74,225.84,2126.0
2019-12-12 15:10:00,225.84,225.9,225.74,225.78,4265.0,225.84,225.9,225.74,225.78,4265.0
2019-12-12 15:15:00,225.74,225.96,225.72,225.83,2117.0,225.74,225.96,225.72,225.83,2117.0
2019-12-12 15:20:00,225.8,225.82,225.74,225.75,8632.0,225.8,225.82,225.74,225.75,8632.0
2019-12-12 15:25:00,225.78,225.81,225.59,225.73,40503.0,225.78,225.81,225.59,225.73,40503.0
2019-12-12 15:30:00,225.7,225.77,225.54,225.72,7293.0,225.7,225.77,225.54,225.72,7293.0
2019-12-12 15:35:00,225.72,225.87,225.71,225.84,4525.0,225.72,225.87,225.71,225.84,4525.0
2019-12-12 15:40:00,225.8,225.9,225.53,225.66,26240.0,225.8,225.9,225.53,225.66,26240.0
2019-12-12 15:45:00,225.66,225.73,225.48,225.68,15995.0,225.66,225.73,225.48,225.68,15995.0
2019-12-12 15:50:00,225.68,225.7,225.57,225.58,24684.0,225.68,225.7,225.57,225.58,24684.0
2019-12-12 15:55:00,225.6,225.75,225.43,225.61,77941.0,225.6,225.75,225.43,225.61,77941.0
2019-12-13 09:30:00,225.37,225.76,224.27,224.28,1818.0,225.37,225.76,224.27,224.28,1818.0
2019-12-13 09:35:00,224.28,224.42,224.2,224.42,10600.0,224.28,224.42,224.2,224.42,10600.0
2019-12-13 09:40:00,224.36,225.2,224.23,224.83,8926.0,224.36,225.2,224.23,224.83,8926.0
2019-12-13 09:45:00,224.83,225.16,224.81,225.15,3760.0,224.83,225.16,224.81,225.15,3760.0
2019-12-13 09:50:00,225.22,225.22,224.86,225.16,2302.0,225.22,225.22,224.86,225.16,2302.0
2019-12-13 09:55:00,225.37,225.37,225.12,225.16,1700.0,225.37,225.37,225.12,225.16,1700.0
2019-12-13 10:00:00,225.0,226.06,225.0,226.06,6086.0,225.0,226.06,225.0,226.06,6086.0
2019-12-13 10:05:00,226.05,226.05,225.55,225.55,1800.0,226.05,226.05,225.55,225.55,1800.0
2019-12-13 10:10:00,225.49,225.6,225.25,225.32,700.0,225.49,225.6,225.25,225.32,700.0
2019-12-13 10:15:00,225.1,225.16,224.3,225.03,3720.0,225.1,225.16,224.3,225.03,3720.0
2019-12-13 10:20:00,224.86,224.86,224.49,224.49,1113.0,224.86,224.86,224.49,224.49,1113.0
2019-12-13 10:25:00,224.81,225.16,224.69,224.97,25904.0,224.81,225.16,224.69,224.97,25904.0
2019-12-13 10:30:00,224.44,224.64,223.56,224.25,3900.0,224.44,224.64,223.56,224.25,3900.0
2019-12-13 10:35:00,223.99,224.14,222.86,223.08,35786.0,223.99,224.14,222.86,223.08,35786.0
2019-12-13 10:40:00,223.29,223.87,223.29,223.87,1000.0,223.29,223.87,223.29,223.87,1000.0
2019-12-13 10:45:00,223.88,224.47,223.88,224.34,700.0,223.88,224.47,223.88,224.34,700.0
2019-12-13 10:50:00,224.14,224.55,224.13,224.45,1200.0,224.14,224.55,224.13,224.45,1200.0
2019-12-13 10:55:00,224.51,224.51,224.24,224.5,1800.0,224.51,224.51,224.24,224.5,1800.0
2019-12-13 11:00:00,224.48,224.55,224.08,224.08,1920.0,224.48,224.55,224.08,224.08,1920.0
2019-12-13 11:05:00,224.24,224.43,224.1,224.31,3011.0,224.24,224.43,224.1,224.31,3011.0
2019-12-13 11:10:00,224.18,224.56,224.03,224.41,11167.0,224.18,224.56,224.03,224.41,11167.0
2019-12-13 11:15:00,224.31,224.51,224.28,224.43,3100.0,224.31,224.51,224.28,224.43,3100.0
2019-12-13 11:20:00,224.51,224.51,224.07,224.07,2481.0,224.51,224.51,224.07,224.07,2481.0
2019-12-13 11:25:00,224.21,224.21,223.78,224.01,3200.0,224.21,224.21,223.78,224.01,3200.0
2019-12-13 11:30:00,224.0,224.47,223.72,224.1,14748.0,224.0,224.47,223.72,224.1,14748.0
2019-12-13 11:35:00,224.25,224.31,224.25,224.31,300.0,224.25,224.31,224.25,224.31,300.0
2019-12-13 11:40:00,224.35,224.35,224.23,224.27,639.0,224.35,224.35,224.23,224.27,639.0
2019-12-13 11:45:00,224.32,224.7,224.26,224.65,2183.0,224.32,224.7,224.26,224.65,2183.0
2019-12-13 11:50:00,224.65,224.79,224.57,224.69,2526.0,224.65,224.79,224.57,224.69,2526.0
2019-12-13 11:55:00,224.77,225.0,224.77,224.85,2163.0,224.77,225.0,224.77,224.85,2163.0
2019-12-13 12:00:00,224.92,225.04,224.91,225.01,3780.0,224.92,225.04,224.91,225.01,3780.0
2019-12-13 12:05:00,225.01,225.08,224.88,225.01,5600.0,225.01,225.08,224.88,225.01,5600.0
2019-12-13 12:10:00,225.01,225.23,224.95,225.15,7000.0,225.01,225.23,224.95,225.15,7000.0
2019-12-13 12:15:00,225.17,225.4,225.14,225.31,4402.0,225.17,225.4,225.14,225.31,4402.0
2019-12-13 12:20:00,225.22,225.3,225.13,225.29,2386.0,225.22,225.3,225.13,225.29,2386.0
2019-12-13 12:25:00,225.22,225.74,225.2,225.68,9225.0,225.22,225.74,225.2,225.68,9225.0
2019-12-13 12:30:00,225.83,225.83,225.68,225.75,1344.0,225.83,225.83,225.68,225.75,1344.0
2019-12-13 12:35:00,225.7,226.03,225.59,225.98,26453.0,225.7,226.03,225.59,225.98,26453.0
2019-12-13 12:40:00,225.98,226.03,225.96,226.0,1707.0,225.98,226.03,225.96,226.0,1707.0
2019-12-13 12:45:00,226.01,226.18,225.94,226.14,14546.0,226.01,226.18,225.94,226.14,14546.0
2019-12-13 12:50:00,226.09,226.09,225.94,225.95,2300.0,226.09,226.09,225.94,225.95,2300.0
2019-12-13 12:55:00,225.94,226.09,225.88,225.99,2707.0,225.94,226.09,225.88,225.99,2707.0
2019-12-13 13:00:00,226.02,226.31,226.02,226.28,2820.0,226.02,226.31,226.02,226.28,2820.0
2019-12-13 13:05:00,226.19,226.23,225.96,226.08,3933.0,226.19,226.23,225.96,226.08,3933.0
2019-12-13 13:10:00,226.1,226.1,225.95,225.96,827.0,226.1,226.1,225.95,225.96,827.0
2019-12-13 13:15:00,226.07,226.1,226.04,226.04,1900.0,226.07,226.1,226.04,226.04,1900.0
2019-12-13 13:20:00,226.0,226.1,225.96,226.09,3046.0,226.0,226.1,225.96,226.09,3046.0
2019-12-13 13:25:00,226.0,226.11,225.94,226.05,6219.0,226.0,226.11,225.94,226.05,6219.0
2019-12-13 13:30:00,226.1,226.1,225.92,226.03,9395.0,226.1,226.1,225.92,226.03,9395.0
2019-12-13 13:35:00,226.0,226.07,225.9,226.0,4525.0,226.0,226.07,225.9,226.0,4525.0
2019-12-13 13:40:00,226.01,226.1,225.98,226.0,1806.0,226.01,226.1,225.98,226.0,1806.0
2019-12-13 13:45:00,226.0,226.01,225.92,225.99,819.0,226.0,226.01,225.92,225.99,819.0
2019-12-13 13:50:00,226.03,226.17,226.02,226.02,2096.0,226.03,226.17,226.02,226.02,2096.0
2019-12-13 13:55:00,226.15,226.32,226.15,226.32,300.0,226.15,226.32,226.15,226.32,300.0
2019-12-13 14:00:00,226.3,226.65,226.3,226.65,800.0,226.3,226.65,226.3,226.65,800.0
2019-12-13 14:05:00,226.64,226.76,226.49,226.61,4810.0,226.64,226.76,226.49,226.61,4810.0
2019-12-13 14:10:00,226.7,226.79,226.57,226.58,2883.0,226.7,226.79,226.57,226.58,2883.0
2019-12-13 14:15:00,226.58,226.58,226.42,226.42,300.0,226.58,226.58,226.42,226.42,300.0
2019-12-13 14:20:00,226.35,226.38,226.12,226.12,1507.0,226.35,226.38,226.12,226.12,1507.0
2019-12-13 14:25:00,226.04,226.04,225.82,225.82,1900.0,226.04,226.04,225.82,225.82,1900.0
2019-12-13 14:30:00,225.92,226.06,225.92,225.99,2591.0,225.92,226.06,225.92,225.99,2591.0
2019-12-13 14:35:00,225.99,226.2,225.89,226.0,2839.0,225.99,226.2,225.89,226.0,2839.0
2019-12-13 14:40:00,226.15,226.15,225.93,226.0,3435.0,226.15,226.15,225.93,226.0,3435.0
2019-12-13 14:45:00,226.03,226.31,226.02,226.31,2103.0,226.03,226.31,226.02,226.31,2103.0
2019-12-13 14:50:00,226.24,226.3,226.14,226.18,3225.0,226.24,226.3,226.14,226.18,3225.0
2019-12-13 14:55:00,226.29,226.4,226.11,226.17,2201.0,226.29,226.4,226.11,226.17,2201.0
2019-12-13 15:00:00,226.21,226.22,226.08,226.16,1095.0,226.21,226.22,226.08,226.16,1095.0
2019-12-13 15:05:00,226.13,226.13,225.94,225.95,2500.0,226.13,226.13,225.94,225.95,2500.0
2019-12-13 15:10:00,226.03,226.03,225.99,226.0,800.0,226.03,226.03,225.99,226.0,800.0
2019-12-13 15:15:00,226.02,226.08,226.02,226.08,918.0,226.02,226.08,226.02,226.08,918.0
2019-12-13 15:20:00,226.05,226.1,225.98,226.1,2509.0,226.05,226.1,225.98,226.1,2509.0
2019-12-13 15:25:00,226.15,226.23,226.13,226.15,3147.0,226.15,226.23,226.13,226.15,3147.0
2019-12-13 15:30:00,226.15,226.47,226.15,226.37,8514.0,226.15,226.47,226.15,226.37,8514.0
2019-12-13 15:35:00,226.38,226.38,226.06,226.19,8352.0,226.38,226.38,226.06,226.19,8352.0
2019-12-13 15:40:00,226.16,226.24,226.13,226.14,11201.0,226.16,226.24,226.13,226.14,11201.0
2019-12-13 15:45:00,226.17,226.21,225.87,225.93,17019.0,226.17,226.21,225.87,225.93,17019.0
2019-12-13 15:50:00,225.97,226.02,225.87,225.92,13615.0,225.97,226.02,225.87,225.92,13615.0
2019-12-13 15:55:00,225.85,226.03,225.83,225.93,55713.0,225.85,226.03,225.83,225.93,55713.0
2019-12-16 09:30:00,226.48,227.39,226.36,226.95,5821.0,226.48,227.39,226.36,226.95,5821.0
2019-12-16 09:35:00,227.16,227.49,226.89,227.47,3374.0,227.16,227.49,226.89,227.47,3374.0
2019-12-16 09:40:00,227.43,227.86,227.34,227.45,1000.0,227.43,227.86,227.34,227.45,1000.0
2019-12-16 09:45:00,227.67,227.8,227.31,227.31,3200.0,227.67,227.8,227.31,227.31,3200.0
2019-12-16 09:50:00,227.44,227.44,226.87,226.88,1386.0,227.44,227.44,226.87,226.88,1386.0
2019-12-16 09:55:00,226.87,226.98,226.18,226.42,5165.0,226.87,226.98,226.18,226.42,5165.0
2019-12-16 10:00:00,226.43,226.6,226.26,226.37,5120.0,226.43,226.6,226.26,226.37,5120.0
2019-12-16 10:05:00,226.31,226.47,226.08,226.43,5002.0,226.31,226.47,226.08,226.43,5002.0
2019-12-16 10:10:00,226.44,226.62,226.34,226.55,2186.0,226.44,226.62,226.34,226.55,2186.0
2019-12-16 10:15:00,226.63,226.63,226.42,226.58,2812.0,226.63,226.63,226.42,226.58,2812.0
2019-12-16 10:20:00,226.53,226.79,226.5,226.55,3000.0,226.53,226.79,226.5,226.55,3000.0
2019-12-16 10:25:00,226.61,226.8,226.6,226.71,1436.0,226.61,226.8,226.6,226.71,1436.0
2019-12-16 10:30:00,226.66,226.66,226.28,226.28,2508.0,226.66,226.66,226.28,226.28,2508.0
2019-12-16 10:35:00,226.39,226.57,226.3,226.57,2876.0,226.39,226.57,226.3,226.57,2876.0
2019-12-16 10:40:00,226.6,226.65,226.47,226.65,2000.0,226.6,226.65,226.47,226.65,2000.0
2019-12-16 10:45:00,226.54,226.57,226.47,226.56,1596.0,226.54,226.57,226.47,226.56,1596.0
2019-12-16 10:50:00,226.51,226.58,226.49,226.51,900.0,226.51,226.58,226.49,226.51,900.0
2019-12-16 10:55:00,226.55,226.62,226.37,226.62,7576.0,226.55,226.62,226.37,226.62,7576.0
2019-12-16 11:00:00,226.66,226.82,226.5,226.61,2400.0,226.66,226.82,226.5,226.61,2400.0
2019-12-16 11:05:00,226.63,226.96,226.52,226.87,5307.0,226.63,226.96,226.52,226.87,5307.0
2019-12-16 11:10:00,226.94,226.94,226.79,226.93,3751.0,226.94,226.94,226.79,226.93,3751.0
2019-12-16 11:15:00,226.81,226.94,226.66,226.68,3578.0,226.81,226.94,226.66,226.68,3578.0
2019-12-16 11:20:00,226.81,226.81,226.51,226.51,600.0,226.81,226.81,226.51,226.51,600.0
2019-12-16 11:25:00,226.52,226.66,226.51,226.57,2255.0,226.52,226.66,226.51,226.57,2255.0
2019-12-16 11:30:00,226.55,226.55,226.4,226.42,800.0,226.55,226.55,226.4,226.42,800.0
2019-12-16 11:35:00,226.4,226.54,226.34,226.52,4725.0,226.4,226.54,226.34,226.52,4725.0
2019-12-16 11:40:00,226.58,226.8,226.43,226.53,3359.0,226.58,226.8,226.43,226.53,3359.0
2019-12-16 11:45:00,226.52,226.55,226.24,226.29,18100.0,226.52,226.55,226.24,226.29,18100.0
2019-12-16 11:50:00,226.3,226.3,226.06,226.16,1100.0,226.3,226.3,226.06,226.16,1100.0
2019-12-16 11:55:00,226.11,226.32,226.07,226.28,2590.0,226.11,226.32,226.07,226.28,2590.0
2019-12-16 12:00:00,226.26,226.49,226.21,226.27,4037.0,226.26,226.49,226.21,226.27,4037.0
2019-12-16 12:05:00,226.31,226.39,226.19,226.2,5147.0,226.31,226.39,226.19,226.2,5147.0
2019-12-16 12:10:00,226.23,226.43,226.15,226.18,3425.0,226.23,226.43,226.15,226.18,3425.0
2019-12-16 12:15:00,226.25,226.5,226.17,226.45,9395.0,226.25,226.5,226.17,226.45,9395.0
2019-12-16 12:20:00,226.28,226.3,226.04,226.26,6501.0,226.28,226.3,226.04,226.26,6501.0
2019-12-16 12:25:00,226.31,226.51,226.09,226.38,13027.0,226.31,226.51,226.09,226.38,13027.0
2019-12-16 12:30:00,226.41,226.5,226.29,226.3,4265.0,226.41,226.5,226.29,226.3,4265.0
2019-12-16 12:35:00,226.4,226.4,226.33,226.38,1300.0,226.4,226.4,226.33,226.38,1300.0
2019-12-16 12:40:00,226.35,226.47,226.26,226.37,4503.0,226.35,226.47,226.26,226.37,4503.0
2019-12-16 12:45:00,226.35,226.4,226.31,226.34,2475.0,226.35,226.4,226.31,226.34,2475.0
2019-12-16 12:50:00,226.39,226.45,226.24,226.45,2925.0,226.39,226.45,226.24,226.45,2925.0
2019-12-16 12:55:00,226.39,226.47,226.38,226.39,827.0,226.39,226.47,226.38,226.39,827.0
2019-12-16 13:00:00,226.38,226.47,225.93,225.95,25083.0,226.38,226.47,225.93,225.95,25083.0
2019-12-16 13:05:00,225.88,226.06,225.82,226.01,9601.0,225.88,226.06,225.82,226.01,9601.0
2019-12-16 13:10:00,225.99,226.09,225.95,226.0,3539.0,225.99,226.09,225.95,226.0,3539.0
2019-12-16 13:15:00,225.96,226.05,225.8,225.81,12525.0,225.96,226.05,225.8,225.81,12525.0
2019-12-16 13:20:00,225.8,225.8,225.62,225.7,5141.0,225.8,225.8,225.62,225.7,5141.0
2019-12-16 13:25:00,225.75,225.8,225.64,225.8,2141.0,225.75,225.8,225.64,225.8,2141.0
2019-12-16 13:30:00,225.77,225.82,225.75,225.75,3000.0,225.77,225.82,225.75,225.75,3000.0
2019-12-16 13:35:00,225.68,225.78,225.68,225.69,5527.0,225.68,225.78,225.68,225.69,5527.0
2019-12-16 13:40:00,225.73,225.74,225.6,225.64,1666.0,225.73,225.74,225.6,225.64,1666.0
2019-12-16 13:45:00,225.66,225.72,225.54,225.61,1600.0,225.66,225.72,225.54,225.61,1600.0
2019-12-16 13:50:00,225.6,225.81,225.53,225.79,4000.0,225.6,225.81,225.53,225.79,4000.0
2019-12-16 13:55:00,225.79,225.83,225.7,225.73,1525.0,225.79,225.83,225.7,225.73,1525.0
2019-12-16 14:00:00,225.78,225.94,225.71,225.92,3700.0,225.78,225.94,225.71,225.92,3700.0
2019-12-16 14:05:00,225.86,225.95,225.62,225.62,8776.0,225.86,225.95,225.62,225.62,8776.0
2019-12-16 14:10:00,225.58,225.72,225.58,225.71,2000.0,225.58,225.72,225.58,225.71,2000.0
2019-12-16 14:15:00,225.65,225.77,225.65,225.69,1200.0,225.65,225.77,225.65,225.69,1200.0
2019-12-16 14:20:00,225.64,225.71,225.45,225.59,2000.0,225.64,225.71,225.45,225.59,2000.0
2019-12-16 14:25:00,225.6,225.67,225.52,225.58,4400.0,225.6,225.67,225.52,225.58,4400.0
2019-12-16 14:30:00,225.59,225.61,225.44,225.57,4854.0,225.59,225.61,225.44,225.57,4854.0
2019-12-16 14:35:00,225.57,225.62,225.25,225.25,4664.0,225.57,225.62,225.25,225.25,4664.0
2019-12-16 14:40:00,225.11,225.14,224.75,224.98,6710.0,225.11,225.14,224.75,224.98,6710.0
2019-12-16 14:45:00,224.98,224.98,224.77,224.84,9720.0,224.98,224.98,224.77,224.84,9720.0
2019-12-16 14:50:00,224.84,224.88,224.63,224.63,1400.0,224.84,224.88,224.63,224.63,1400.0
2019-12-16 14:55:00,224.52,224.59,224.39,224.49,3173.0,224.52,224.59,224.39,224.49,3173.0
2019-12-16 15:00:00,224.5,224.64,224.46,224.56,3300.0,224.5,224.64,224.46,224.56,3300.0
2019-12-16 15:05:00,224.64,224.64,224.53,224.54,802.0,224.64,224.64,224.53,224.54,802.0
2019-12-16 15:10:00,224.55,224.64,224.51,224.59,7385.0,224.55,224.64,224.51,224.59,7385.0
2019-12-16 15:15:00,224.6,224.61,224.44,224.51,3618.0,224.6,224.61,224.44,224.51,3618.0
2019-12-16 15:20:00,224.51,224.54,224.31,224.38,4037.0,224.51,224.54,224.31,224.38,4037.0
2019-12-16 15:25:00,224.41,224.41,223.97,224.03,5429.0,224.41,224.41,223.97,224.03,5429.0
2019-12-16 15:30:00,223.95,224.25,223.95,224.25,6765.0,223.95,224.25,223.95,224.25,6765.0
2019-12-16 15:35:00,224.28,224.55,224.28,224.49,9154.0,224.28,224.55,224.28,224.49,9154.0
2019-12-16 15:40:00,224.52,224.76,224.49,224.63,7500.0,224.52,224.76,224.49,224.63,7500.0
2019-12-16 15:45:00,224.55,224.69,224.51,224.58,5761.0,224.55,224.69,224.51,224.58,5761.0
2019-12-16 15:50:00,224.62,224.7,224.5,224.67,12289.0,224.62,224.7,224.5,224.67,12289.0
2019-12-16 15:55:00,224.65,224.81,224.42,224.52,32375.0,224.65,224.81,224.42,224.52,32375.0
2019-12-17 09:30:00,224.8,225.19,223.59,223.81,7295.0,224.8,225.19,223.59,223.81,7295.0
2019-12-17 09:35:00,224.01,224.43,223.41,223.41,3514.0,224.01,224.43,223.41,223.41,3514.0
2019-12-17 09:40:00,223.79,223.83,223.44,223.69,3644.0,223.79,223.83,223.44,223.69,3644.0
2019-12-17 09:45:00,223.46,223.64,222.87,223.0,7167.0,223.46,223.64,222.87,223.0,7167.0
2019-12-17 09:50:00,223.0,223.31,222.7,223.11,7693.0,223.0,223.31,222.7,223.11,7693.0
2019-12-17 09:55:00,223.11,223.59,222.92,223.59,2309.0,223.11,223.59,222.92,223.59,2309.0
2019-12-17 10:00:00,223.43,224.42,223.4,224.36,4165.0,223.43,224.42,223.4,224.36,4165.0
2019-12-17 10:05:00,224.49,224.82,224.49,224.56,1307.0,224.49,224.82,224.49,224.56,1307.0
2019-12-17 10:10:00,224.61,225.07,224.61,224.8,6278.0,224.61,225.07,224.61,224.8,6278.0
2019-12-17 10:15:00,224.91,224.93,224.41,224.43,2278.0,224.91,224.93,224.41,224.43,2278.0
2019-12-17 10:20:00,224.53,224.53,224.06,224.1,2220.0,224.53,224.53,224.06,224.1,2220.0
2019-12-17 10:25:00,224.29,224.52,224.16,224.47,2320.0,224.29,224.52,224.16,224.47,2320.0
2019-12-17 10:30:00,224.51,224.74,224.47,224.59,2598.0,224.51,224.74,224.47,224.59,2598.0
2019-12-17 10:35:00,224.59,224.89,224.59,224.86,1898.0,224.59,224.89,224.59,224.86,1898.0
2019-12-17 10:40:00,224.83,224.89,224.49,224.49,5425.0,224.83,224.89,224.49,224.49,5425.0
2019-12-17 10:45:00,224.6,224.73,224.54,224.54,2252.0,224.6,224.73,224.54,224.54,2252.0
2019-12-17 10:50:00,224.47,224.56,224.13,224.13,5755.0,224.47,224.56,224.13,224.13,5755.0
2019-12-17 10:55:00,224.15,224.24,224.07,224.2,3306.0,224.15,224.24,224.07,224.2,3306.0
2019-12-17 11:00:00,224.21,224.21,223.75,223.84,5020.0,224.21,224.21,223.75,223.84,5020.0
2019-12-17 11:05:00,223.79,224.0,223.73,223.98,1918.0,223.79,224.0,223.73,223.98,1918.0
2019-12-17 11:10:00,223.92,224.14,223.9,223.91,7427.0,223.92,224.14,223.9,223.91,7427.0
2019-12-17 11:15:00,223.94,224.45,223.9,224.39,5304.0,223.94,224.45,223.9,224.39,5304.0
2019-12-17 11:20:00,224.4,224.61,224.4,224.45,1222.0,224.4,224.61,224.4,224.45,1222.0
2019-12-17 11:25:00,224.53,224.71,224.53,224.69,947.0,224.53,224.71,224.53,224.69,947.0
2019-12-17 11:30:00,224.67,224.86,224.64,224.8,2015.0,224.67,224.86,224.64,224.8,2015.0
2019-12-17 11:35:00,224.83,224.85,224.64,224.79,2102.0,224.83,224.85,224.64,224.79,2102.0
2019-12-17 11:40:00,224.78,224.84,224.71,224.83,1494.0,224.78,224.84,224.71,224.83,1494.0
2019-12-17 11:45:00,224.73,224.78,224.72,224.77,500.0,224.73,224.78,224.72,224.77,500.0
2019-12-17 11:50:00,224.75,224.85,224.74,224.84,1544.0,224.75,224.85,224.74,224.84,1544.0
2019-12-17 11:55:00,224.9,224.9,224.73,224.77,1803.0,224.9,224.9,224.73,224.77,1803.0
2019-12-17 12:00:00,224.78,225.02,224.77,225.02,4759.0,224.78,225.02,224.77,225.02,4759.0
2019-12-17 12:05:00,224.99,225.0,224.92,224.92,1200.0,224.99,225.0,224.92,224.92,1200.0
2019-12-17 12:10:00,224.97,224.97,224.86,224.86,1100.0,224.97,224.97,224.86,224.86,1100.0
2019-12-17 12:15:00,224.67,224.78,224.67,224.78,884.0,224.67,224.78,224.67,224.78,884.0
2019-12-17 12:20:00,224.84,224.84,224.77,224.77,700.0,224.84,224.84,224.77,224.77,700.0
2019-12-17 12:25:00,224.81,225.08,224.81,225.05,11331.0,224.81,225.08,224.81,225.05,11331.0
2019-12-17 12:30:00,225.09,225.09,224.79,225.01,2600.0,225.09,225.09,224.79,225.01,2600.0
2019-12-17 12:35:00,225.01,225.01,224.98,224.98,460.0,225.01,225.01,224.98,224.98,460.0
2019-12-17 12:40:00,224.98,225.04,224.93,225.01,1798.0,224.98,225.04,224.93,225.01,1798.0
2019-12-17 12:45:00,225.08,225.19,225.04,225.15,1500.0,225.08,225.19,225.04,225.15,1500.0
2019-12-17 12:50:00,225.19,225.25,225.14,225.16,1100.0,225.19,225.25,225.14,225.16,1100.0
2019-12-17 12:55:00,225.16,225.22,225.1,225.22,800.0,225.16,225.22,225.1,225.22,800.0
2019-12-17 13:00:00,225.17,225.36,225.13,225.31,2086.0,225.17,225.36,225.13,225.31,2086.0
2019-12-17 13:05:00,225.23,225.49,225.23,225.49,1128.0,225.23,225.49,225.23,225.49,1128.0
2019-12-17 13:10:00,225.45,225.47,225.31,225.38,3314.0,225.45,225.47,225.31,225.38,3314.0
2019-12-17 13:15:00,225.31,225.41,225.2,225.23,5300.0,225.31,225.41,225.2,225.23,5300.0
2019-12-17 13:20:00,225.18,225.43,225.16,225.4,2624.0,225.18,225.43,225.16,225.4,2624.0
2019-12-17 13:25:00,225.37,225.41,225.3,225.37,1101.0,225.37,225.41,225.3,225.37,1101.0
2019-12-17 13:30:00,225.33,225.33,225.19,225.25,2224.0,225.33,225.33,225.19,225.25,2224.0
2019-12-17 13:35:00,225.29,225.29,224.83,224.84,1600.0,225.29,225.29,224.83,224.84,1600.0
2019-12-17 13:40:00,224.76,225.12,224.76,225.08,2201.0,224.76,225.12,224.76,225.08,2201.0
2019-12-17 13:45:00,225.08,225.13,224.9,224.9,1400.0,225.08,225.13,224.9,224.9,1400.0
2019-12-17 13:50:00,224.97,225.0,224.91,224.96,1828.0,224.97,225.0,224.91,224.96,1828.0
2019-12-17 13:55:00,225.1,225.14,225.01,225.14,1203.0,225.1,225.14,225.01,225.14,1203.0
2019-12-17 14:00:00,225.08,225.45,225.08,225.3,3629.0,225.08,225.45,225.08,225.3,3629.0
2019-12-17 14:05:00,225.23,225.31,225.16,225.31,1300.0,225.23,225.31,225.16,225.31,1300.0
2019-12-17 14:10:00,225.25,225.4,225.22,225.4,1198.0,225.25,225.4,225.22,225.4,1198.0
2019-12-17 14:15:00,225.46,225.64,225.46,225.64,3700.0,225.46,225.64,225.46,225.64,3700.0
2019-12-17 14:20:00,225.58,225.75,225.49,225.75,2518.0,225.58,225.75,225.49,225.75,2518.0
2019-12-17 14:25:00,225.63,225.92,225.63,225.78,2511.0,225.63,225.92,225.63,225.78,2511.0
2019-12-17 14:30:00,225.76,225.92,225.69,225.84,2100.0,225.76,225.92,225.69,225.84,2100.0
2019-12-17 14:35:00,225.82,225.9,225.52,225.52,3232.0,225.82,225.9,225.52,225.52,3232.0
2019-12-17 14:40:00,225.45,225.71,225.45,225.52,2400.0,225.45,225.71,225.45,225.52,2400.0
2019-12-17 14:45:00,225.6,225.6,225.47,225.5,3149.0,225.6,225.6,225.47,225.5,3149.0
2019-12-17 14:50:00,225.51,225.51,225.39,225.51,2600.0,225.51,225.51,225.39,225.51,2600.0
2019-12-17 14:55:00,225.44,225.48,225.33,225.48,6186.0,225.44,225.48,225.33,225.48,6186.0
2019-12-17 15:00:00,225.43,225.46,225.32,225.33,808.0,225.43,225.46,225.32,225.33,808.0
2019-12-17 15:05:00,225.35,225.4,225.23,225.29,1947.0,225.35,225.4,225.23,225.29,1947.0
2019-12-17 15:10:00,225.34,225.39,225.06,225.06,4017.0,225.34,225.39,225.06,225.06,4017.0
2019-12-17 15:15:00,225.06,225.06,224.75,224.83,1697.0,225.06,225.06,224.75,224.83,1697.0
2019-12-17 15:20:00,224.86,225.05,224.86,225.0,2311.0,224.86,225.05,224.86,225.0,2311.0
2019-12-17 15:25:00,225.0,225.27,224.92,225.27,3590.0,225.0,225.27,224.92,225.27,3590.0
2019-12-17 15:30:00,225.34,225.56,225.34,225.34,7603.0,225.34,225.56,225.34,225.34,7603.0
2019-12-17 15:35:00,225.4,225.5,225.21,225.21,9144.0,225.4,225.5,225.21,225.21,9144.0
2019-12-17 15:40:00,225.14,225.31,225.06,225.29,3672.0,225.14,225.31,225.06,225.29,3672.0
2019-12-17 15:45:00,225.26,225.3,225.0,225.04,16458.0,225.26,225.3,225.0,225.04,16458.0
2019-12-17 15:50:00,225.06,225.34,225.02,225.34,10027.0,225.06,225.34,225.02,225.34,10027.0
2019-12-17 15:55:00,225.33,225.58,225.26,225.36,25361.0,225.33,225.58,225.26,225.36,25361.0
2019-12-18 09:30:00,225.37,225.77,225.0,225.58,3583.0,225.37,225.77,225.0,225.58,3583.0
2019-12-18 09:35:00,225.99,226.02,225.78,226.01,1624.0,225.99,226.02,225.78,226.01,1624.0
2019-12-18 09:40:00,225.66,225.67,225.45,225.61,1700.0,225.66,225.67,225.45,225.61,1700.0
2019-12-18 09:45:00,225.89,226.36,225.12,225.56,3046.0,225.89,226.36,225.12,225.56,3046.0
2019-12-18 09:50:00,225.95,226.3,225.89,226.27,2332.0,225.95,226.3,225.89,226.27,2332.0
2019-12-18 09:55:00,226.1,226.11,225.42,225.43,2825.0,226.1,226.11,225.42,225.43,2825.0
2019-12-18 10:00:00,225.43,226.16,225.42,226.03,3239.0,225.43,226.16,225.42,226.03,3239.0
2019-12-18 10:05:00,225.89,225.89,225.64,225.64,1882.0,225.89,225.89,225.64,225.64,1882.0
2019-12-18 10:10:00,225.49,225.81,225.47,225.66,2980.0,225.49,225.81,225.47,225.66,2980.0
2019-12-18 10:15:00,225.67,225.9,225.65,225.81,1000.0,225.67,225.9,225.65,225.81,1000.0
2019-12-18 10:20:00,225.81,226.31,225.81,226.16,3182.0,225.81,226.31,225.81,226.16,3182.0
2019-12-18 10:25:00,226.41,226.77,226.41,226.68,3546.0,226.41,226.77,226.41,226.68,3546.0
2019-12-18 10:30:00,226.67,226.81,226.45,226.52,5180.0,226.67,226.81,226.45,226.52,5180.0
2019-12-18 10:35:00,226.59,226.78,226.52,226.59,1829.0,226.59,226.78,226.52,226.59,1829.0
2019-12-18 10:40:00,226.75,227.34,226.74,227.34,21207.0,226.75,227.34,226.74,227.34,21207.0
2019-12-18 10:45:00,227.15,227.37,227.09,227.34,12286.0,227.15,227.37,227.09,227.34,12286.0
2019-12-18 10:50:00,227.3,227.39,226.99,227.08,10407.0,227.3,227.39,226.99,227.08,10407.0
2019-12-18 10:55:00,227.09,227.19,226.95,227.09,6375.0,227.09,227.19,226.95,227.09,6375.0
2019-12-18 11:00:00,227.21,227.41,227.09,227.28,4000.0,227.21,227.41,227.09,227.28,4000.0
2019-12-18 11:05:00,227.31,227.58,227.27,227.55,4710.0,227.31,227.58,227.27,227.55,4710.0
2019-12-18 11:10:00,227.54,227.75,227.46,227.59,2800.0,227.54,227.75,227.46,227.59,2800.0
2019-12-18 11:15:00,227.6,227.8,227.6,227.8,2100.0,227.6,227.8,227.6,227.8,2100.0
2019-12-18 11:20:00,227.86,228.4,227.86,228.34,7088.0,227.86,228.4,227.86,228.34,7088.0
2019-12-18 11:25:00,228.34,228.38,228.07,228.37,6001.0,228.34,228.38,228.07,228.37,6001.0
2019-12-18 11:30:00,228.37,228.63,228.3,228.4,6836.0,228.37,228.63,228.3,228.4,6836.0
2019-12-18 11:35:00,228.51,228.51,227.92,227.92,3223.0,228.51,228.51,227.92,227.92,3223.0
2019-12-18 11:40:00,227.95,228.42,227.95,228.21,5201.0,227.95,228.42,227.95,228.21,5201.0
2019-12-18 11:45:00,228.23,228.29,228.15,228.15,1000.0,228.23,228.29,228.15,228.15,1000.0
2019-12-18 11:50:00,228.15,228.35,228.1,228.3,3202.0,228.15,228.35,228.1,228.3,3202.0
2019-12-18 11:55:00,228.26,228.32,228.05,228.11,1900.0,228.26,228.32,228.05,228.11,1900.0
2019-12-18 12:00:00,228.11,228.52,228.11,228.25,5215.0,228.11,228.52,228.11,228.25,5215.0
2019-12-18 12:05:00,228.34,228.44,228.27,228.37,2400.0,228.34,228.44,228.27,228.37,2400.0
2019-12-18 12:10:00,228.36,228.4,228.27,228.3,5122.0,228.36,228.4,228.27,228.3,5122.0
2019-12-18 12:15:00,228.31,228.31,227.98,228.15,2101.0,228.31,228.31,227.98,228.15,2101.0
2019-12-18 12:20:00,228.07,228.2,228.04,228.1,1600.0,228.07,228.2,228.04,228.1,1600.0
2019-12-18 12:25:00,228.04,228.09,227.76,227.83,4600.0,228.04,228.09,227.76,227.83,4600.0
2019-12-18 12:30:00,227.87,228.03,227.77,227.96,3616.0,227.87,228.03,227.77,227.96,3616.0
2019-12-18 12:35:00,227.92,227.92,227.63,227.75,1775.0,227.92,227.92,227.63,227.75,1775.0
2019-12-18 12:40:00,227.74,227.97,227.72,227.97,1600.0,227.74,227.97,227.72,227.97,1600.0
2019-12-18 12:45:00,228.05,228.19,227.93,228.1,2236.0,228.05,228.19,227.93,228.1,2236.0
2019-12-18 12:50:00,228.12,228.12,227.85,227.89,1500.0,228.12,228.12,227.85,227.89,1500.0
2019-12-18 12:55:00,227.83,228.03,227.83,228.02,3823.0,227.83,228.03,227.83,228.02,3823.0
2019-12-18 13:00:00,228.01,228.16,227.96,228.09,4733.0,228.01,228.16,227.96,228.09,4733.0
2019-12-18 13:05:00,228.14,228.22,228.14,228.16,2204.0,228.14,228.22,228.14,228.16,2204.0
2019-12-18 13:10:00,228.17,228.26,228.01,228.01,1804.0,228.17,228.26,228.01,228.01,1804.0
2019-12-18 13:15:00,228.06,228.1,228.02,228.06,1420.0,228.06,228.1,228.02,228.06,1420.0
2019-12-18 13:20:00,228.11,228.11,227.95,228.05,2793.0,228.11,228.11,227.95,228.05,2793.0
2019-12-18 13:25:00,228.05,228.17,227.93,227.94,2402.0,228.05,228.17,227.93,227.94,2402.0
2019-12-18 13:30:00,227.93,227.96,227.85,227.91,1500.0,227.93,227.96,227.85,227.91,1500.0
2019-12-18 13:35:00,227.89,228.09,227.89,227.99,1833.0,227.89,228.09,227.89,227.99,1833.0
2019-12-18 13:40:00,227.99,227.99,227.91,227.97,800.0,227.99,227.99,227.91,227.97,800.0
2019-12-18 13:45:00,227.95,227.95,227.86,227.9,1500.0,227.95,227.95,227.86,227.9,1500.0
2019-12-18 13:50:00,227.87,227.89,227.8,227.83,3994.0,227.87,227.89,227.8,227.83,3994.0
2019-12-18 13:55:00,227.81,227.81,227.67,227.7,721.0,227.81,227.81,227.67,227.7,721.0
2019-12-18 14:00:00,227.74,227.76,227.5,227.5,1240.0,227.74,227.76,227.5,227.5,1240.0
2019-12-18 14:05:00,227.62,227.71,227.54,227.71,2605.0,227.62,227.71,227.54,227.71,2605.0
2019-12-18 14:10:00,227.76,227.78,227.56,227.56,4181.0,227.76,227.78,227.56,227.56,4181.0
2019-12-18 14:15:00,227.65,227.65,227.39,227.46,1405.0,227.65,227.65,227.39,227.46,1405.0
2019-12-18 14:20:00,227.39,227.46,227.36,227.46,428.0,227.39,227.46,227.36,227.46,428.0
2019-12-18 14:25:00,227.47,227.69,227.47,227.56,1750.0,227.47,227.69,227.47,227.56,1750.0
2019-12-18 14:30:00,227.61,227.61,227.5,227.59,1000.0,227.61,227.61,227.5,227.59,1000.0
2019-12-18 14:35:00,227.7,227.74,227.65,227.69,1600.0,227.7,227.74,227.65,227.69,1600.0
2019-12-18 14:40:00,227.68,227.74,227.64,227.74,1114.0,227.68,227.74,227.64,227.74,1114.0
2019-12-18 14:45:00,227.74,227.84,227.64,227.66,2150.0,227.74,227.84,227.64,227.66,2150.0
2019-12-18 14:50:00,227.66,227.69,227.59,227.69,1342.0,227.66,227.69,227.59,227.69,1342.0
2019-12-18 14:55:00,227.65,228.05,227.65,227.95,3430.0,227.65,228.05,227.65,227.95,3430.0
2019-12-18 15:00:00,227.94,227.94,227.81,227.89,1750.0,227.94,227.94,227.81,227.89,1750.0
2019-12-18 15:05:00,227.85,227.85,227.7,227.75,1866.0,227.85,227.85,227.7,227.75,1866.0
2019-12-18 15:10:00,227.75,227.88,227.75,227.82,805.0,227.75,227.88,227.75,227.82,805.0
2019-12-18 15:15:00,227.92,227.92,227.85,227.88,1520.0,227.92,227.92,227.85,227.88,1520.0
2019-12-18 15:20:00,227.79,227.79,227.7,227.7,3284.0,227.79,227.79,227.7,227.7,3284.0
2019-12-18 15:25:00,227.74,227.85,227.59,227.65,11818.0,227.74,227.85,227.59,227.65,11818.0
2019-12-18 15:30:00,227.65,227.83,227.65,227.7,3378.0,227.65,227.83,227.65,227.7,3378.0
2019-12-18 15:35:00,227.66,227.66,227.36,227.4,5273.0,227.66,227.66,227.36,227.4,5273.0
2019-12-18 15:40:00,227.38,227.75,227.31,227.75,4857.0,227.38,227.75,227.31,227.75,4857.0
2019-12-18 15:45:00,227.73,227.85,227.68,227.7,10269.0,227.73,227.85,227.68,227.7,10269.0
2019-12-18 15:50:00,227.7,227.9,227.58,227.71,10270.0,227.7,227.9,227.58,227.71,10270.0
2019-12-18 15:55:00,227.75,227.95,227.33,227.33,23197.0,227.75,227.95,227.33,227.33,23197.0
2019-12-19 09:30:00,227.04,227.95,227.04,227.49,3548.0,227.04,227.95,227.04,227.49,3548.0
2019-12-19 09:35:00,227.4,227.88,227.39,227.4,2400.0,227.4,227.88,227.39,227.4,2400.0
2019-12-19 09:40:00,227.39,227.9,227.39,227.9,702.0,227.39,227.9,227.39,227.9,702.0
2019-12-19 09:45:00,227.93,228.22,227.23,227.23,4100.0,227.93,228.22,227.23,227.23,4100.0
2019-12-19 09:50:00,227.35,227.52,227.13,227.39,1900.0,227.35,227.52,227.13,227.39,1900.0
2019-12-19 09:55:00,227.53,227.56,227.29,227.33,700.0,227.53,227.56,227.29,227.33,700.0
2019-12-19 10:00:00,227.24,227.27,226.9,226.9,4602.0,227.24,227.27,226.9,226.9,4602.0
2019-12-19 10:05:00,226.86,226.86,226.31,226.31,2443.0,226.86,226.86,226.31,226.31,2443.0
2019-12-19 10:10:00,226.41,226.6,226.34,226.48,1638.0,226.41,226.6,226.34,226.48,1638.0
2019-12-19 10:15:00,226.38,226.58,226.3,226.46,700.0,226.38,226.58,226.3,226.46,700.0
2019-12-19 10:20:00,226.44,226.44,226.22,226.41,2365.0,226.44,226.44,226.22,226.41,2365.0
2019-12-19 10:25:00,226.46,226.67,226.41,226.54,1600.0,226.46,226.67,226.41,226.54,1600.0
2019-12-19 10:30:00,226.55,226.62,226.45,226.5,2425.0,226.55,226.62,226.45,226.5,2425.0
2019-12-19 10:35:00,226.49,226.55,226.36,226.39,1600.0,226.49,226.55,226.36,226.39,1600.0
2019-12-19 10:40:00,226.41,226.65,226.34,226.57,2200.0,226.41,226.65,226.34,226.57,2200.0
2019-12-19 10:45:00,226.6,227.09,226.57,226.93,7200.0,226.6,227.09,226.57,226.93,7200.0
2019-12-19 10:50:00,226.93,227.14,226.93,226.96,3500.0,226.93,227.14,226.93,226.96,3500.0
2019-12-19 10:55:00,227.03,227.18,227.03,227.13,4579.0,227.03,227.18,227.03,227.13,4579.0
2019-12-19 11:00:00,227.21,227.53,227.2,227.46,3700.0,227.21,227.53,227.2,227.46,3700.0
2019-12-19 11:05:00,227.47,227.6,227.45,227.57,4190.0,227.47,227.6,227.45,227.57,4190.0
2019-12-19 11:10:00,227.57,227.86,227.51,227.77,2900.0,227.57,227.86,227.51,227.77,2900.0
2019-12-19 11:15:00,227.76,228.03,227.75,227.86,8600.0,227.76,228.03,227.75,227.86,8600.0
2019-12-19 11:20:00,227.84,228.0,227.68,227.99,7700.0,227.84,228.0,227.68,227.99,7700.0
2019-12-19 11:25:00,228.06,228.06,227.62,227.66,1300.0,228.06,228.06,227.62,227.66,1300.0
2019-12-19 11:30:00,227.61,227.61,227.19,227.19,3370.0,227.61,227.61,227.19,227.19,3370.0
2019-12-19 11:35:00,227.19,227.19,226.92,226.99,3700.0,227.19,227.19,226.92,226.99,3700.0
2019-12-19 11:40:00,227.06,227.16,226.87,227.05,13186.0,227.06,227.16,226.87,227.05,13186.0
2019-12-19 11:45:00,226.95,226.95,226.76,226.77,800.0,226.95,226.95,226.76,226.77,800.0
2019-12-19 11:50:00,226.84,226.99,226.72,226.77,2100.0,226.84,226.99,226.72,226.77,2100.0
2019-12-19 11:55:00,226.81,227.08,226.81,227.08,2100.0,226.81,227.08,226.81,227.08,2100.0
2019-12-19 12:00:00,226.99,227.26,226.93,227.26,2533.0,226.99,227.26,226.93,227.26,2533.0
2019-12-19 12:05:00,227.32,227.41,227.08,227.15,1658.0,227.32,227.41,227.08,227.15,1658.0
2019-12-19 12:10:00,227.15,227.41,227.1,227.13,6286.0,227.15,227.41,227.1,227.13,6286.0
2019-12-19 12:15:00,227.18,227.42,227.12,227.27,5000.0,227.18,227.42,227.12,227.27,5000.0
2019-12-19 12:20:00,227.33,227.38,227.21,227.3,3900.0,227.33,227.38,227.21,227.3,3900.0
2019-12-19 12:25:00,227.3,227.53,227.3,227.32,1124.0,227.3,227.53,227.3,227.32,1124.0
2019-12-19 12:30:00,227.37,227.44,227.26,227.39,1200.0,227.37,227.44,227.26,227.39,1200.0
2019-12-19 12:35:00,227.48,227.48,227.32,227.34,982.0,227.48,227.48,227.32,227.34,982.0
2019-12-19 12:40:00,227.4,227.45,227.33,227.36,2138.0,227.4,227.45,227.33,227.36,2138.0
2019-12-19 12:45:00,227.37,227.43,227.33,227.38,600.0,227.37,227.43,227.33,227.38,600.0
2019-12-19 12:50:00,227.28,227.36,227.22,227.36,2401.0,227.28,227.36,227.22,227.36,2401.0
2019-12-19 12:55:00,227.36,227.36,227.22,227.31,3500.0,227.36,227.36,227.22,227.31,3500.0
2019-12-19 13:00:00,227.3,227.48,227.3,227.4,1600.0,227.3,227.48,227.3,227.4,1600.0
2019-12-19 13:05:00,227.43,227.45,227.33,227.33,500.0,227.43,227.45,227.33,227.33,500.0
2019-12-19 13:10:00,227.33,227.33,227.15,227.25,4600.0,227.33,227.33,227.15,227.25,4600.0
2019-12-19 13:15:00,227.23,227.47,227.18,227.47,3256.0,227.23,227.47,227.18,227.47,3256.0
2019-12-19 13:20:00,227.39,227.5,227.39,227.5,523.0,227.39,227.5,227.39,227.5,523.0
2019-12-19 13:25:00,227.52,227.52,227.38,227.41,2236.0,227.52,227.52,227.38,227.41,2236.0
2019-12-19 13:30:00,227.46,227.51,227.44,227.51,800.0,227.46,227.51,227.44,227.51,800.0
2019-12-19 13:35:00,227.52,227.52,227.43,227.43,700.0,227.52,227.52,227.43,227.43,700.0
2019-12-19 13:40:00,227.43,227.43,227.25,227.37,2090.0,227.43,227.43,227.25,227.37,2090.0
2019-12-19 13:45:00,227.37,227.38,227.36,227.36,365.0,227.37,227.38,227.36,227.36,365.0
2019-12-19 13:50:00,227.34,227.57,227.32,227.53,900.0,227.34,227.57,227.32,227.53,900.0
2019-12-19 13:55:00,227.5,227.5,227.44,227.44,300.0,227.5,227.5,227.44,227.44,300.0
2019-12-19 14:00:00,227.35,227.36,227.18,227.23,2400.0,227.35,227.36,227.18,227.23,2400.0
2019-12-19 14:05:00,227.12,227.13,227.08,227.08,525.0,227.12,227.13,227.08,227.08,525.0
2019-12-19 14:10:00,227.18,227.41,227.18,227.32,2100.0,227.18,227.41,227.18,227.32,2100.0
2019-12-19 14:15:00,227.32,227.34,227.19,227.23,1312.0,227.32,227.34,227.19,227.23,1312.0
2019-12-19 14:20:00,227.23,227.26,227.21,227.21,1100.0,227.23,227.26,227.21,227.21,1100.0
2019-12-19 14:25:00,227.09,227.21,227.07,227.16,1627.0,227.09,227.21,227.07,227.16,1627.0
2019-12-19 14:30:00,227.2,227.26,227.08,227.23,2100.0,227.2,227.26,227.08,227.23,2100.0
2019-12-19 14:35:00,227.28,227.38,227.28,227.35,3022.0,227.28,227.38,227.28,227.35,3022.0
2019-12-19 14:40:00,227.33,227.47,227.3,227.4,2169.0,227.33,227.47,227.3,227.4,2169.0
2019-12-19 14:45:00,227.33,227.42,227.3,227.34,2100.0,227.33,227.42,227.3,227.34,2100.0
2019-12-19 14:50:00,227.3,227.4,227.2,227.2,2300.0,227.3,227.4,227.2,227.2,2300.0
2019-12-19 14:55:00,227.16,227.24,226.9,227.1,9300.0,227.16,227.24,226.9,227.1,9300.0
2019-12-19 15:00:00,227.15,227.31,227.11,227.3,4294.0,227.15,227.31,227.11,227.3,4294.0
2019-12-19 15:05:00,227.3,227.44,227.26,227.44,3409.0,227.3,227.44,227.26,227.44,3409.0
2019-12-19 15:10:00,227.46,227.73,227.46,227.73,7192.0,227.46,227.73,227.46,227.73,7192.0
2019-12-19 15:15:00,227.77,227.81,227.68,227.8,2990.0,227.77,227.81,227.68,227.8,2990.0
2019-12-19 15:20:00,227.84,228.0,227.8,227.87,4650.0,227.84,228.0,227.8,227.87,4650.0
2019-12-19 15:25:00,227.8,227.82,227.6,227.63,3893.0,227.8,227.82,227.6,227.63,3893.0
2019-12-19 15:30:00,227.68,227.88,227.62,227.85,6072.0,227.68,227.88,227.62,227.85,6072.0
2019-12-19 15:35:00,227.87,227.87,227.52,227.52,2848.0,227.87,227.87,227.52,227.52,2848.0
2019-12-19 15:40:00,227.58,227.59,227.41,227.49,4450.0,227.58,227.59,227.41,227.49,4450.0
2019-12-19 15:45:00,227.5,227.58,227.43,227.55,3700.0,227.5,227.58,227.43,227.55,3700.0
2019-12-19 15:50:00,227.55,227.83,227.5,227.73,13074.0,227.55,227.83,227.5,227.73,13074.0
2019-12-19 15:55:00,227.73,227.83,227.52,227.52,32467.0,227.73,227.83,227.52,227.52,32467.0
2019-12-20 09:30:00,227.94,227.94,227.05,227.33,10549.0,227.94,227.94,227.05,227.33,10549.0
2019-12-20 09:35:00,227.45,228.02,226.95,227.09,6511.0,227.45,228.02,226.95,227.09,6511.0
2019-12-20 09:40:00,226.87,227.12,226.48,227.12,2500.0,226.87,227.12,226.48,227.12,2500.0
2019-12-20 09:45:00,227.18,227.18,226.21,226.37,4740.0,227.18,227.18,226.21,226.37,4740.0
2019-12-20 09:50:00,226.38,226.44,226.12,226.12,1250.0,226.38,226.44,226.12,226.12,1250.0
2019-12-20 09:55:00,226.11,226.68,226.09,226.48,3031.0,226.11,226.68,226.09,226.48,3031.0
2019-12-20 10:00:00,226.46,226.48,226.17,226.35,2820.0,226.46,226.48,226.17,226.35,2820.0
2019-12-20 10:05:00,226.33,226.38,226.11,226.37,2241.0,226.33,226.38,226.11,226.37,2241.0
2019-12-20 10:10:00,226.42,227.43,226.42,227.19,4738.0,226.42,227.43,226.42,227.19,4738.0
2019-12-20 10:15:00,227.43,227.72,227.33,227.69,2020.0,227.43,227.72,227.33,227.69,2020.0
2019-12-20 10:20:00,227.41,227.42,226.99,227.31,1700.0,227.41,227.42,226.99,227.31,1700.0
2019-12-20 10:25:00,227.25,227.62,227.23,227.5,1392.0,227.25,227.62,227.23,227.5,1392.0
2019-12-20 10:30:00,227.48,227.77,227.35,227.47,2332.0,227.48,227.77,227.35,227.47,2332.0
2019-12-20 10:35:00,227.42,227.59,227.42,227.53,1335.0,227.42,227.59,227.42,227.53,1335.0
2019-12-20 10:40:00,227.49,227.56,227.3,227.44,825.0,227.49,227.56,227.3,227.44,825.0
2019-12-20 10:45:00,227.34,227.83,227.33,227.83,1568.0,227.34,227.83,227.33,227.83,1568.0
2019-12-20 10:50:00,227.76,227.92,227.76,227.8,1916.0,227.76,227.92,227.76,227.8,1916.0
2019-12-20 10:55:00,227.76,227.96,227.62,227.62,1730.0,227.76,227.96,227.62,227.62,1730.0
2019-12-20 11:00:00,227.68,227.74,227.56,227.65,800.0,227.68,227.74,227.56,227.65,800.0
2019-12-20 11:05:00,227.67,227.68,227.51,227.51,1256.0,227.67,227.68,227.51,227.51,1256.0
2019-12-20 11:10:00,227.61,227.61,227.23,227.23,1558.0,227.61,227.61,227.23,227.23,1558.0
2019-12-20 11:15:00,227.19,227.29,227.13,227.13,1519.0,227.19,227.29,227.13,227.13,1519.0
2019-12-20 11:20:00,227.17,227.17,226.35,226.47,4541.0,227.17,227.17,226.35,226.47,4541.0
2019-12-20 11:25:00,226.38,226.42,226.11,226.13,2593.0,226.38,226.42,226.11,226.13,2593.0
2019-12-20 11:30:00,226.09,226.23,225.95,226.03,2543.0,226.09,226.23,225.95,226.03,2543.0
2019-12-20 11:35:00,226.19,226.19,225.71,225.93,6025.0,226.19,226.19,225.71,225.93,6025.0
2019-12-20 11:40:00,225.85,226.0,225.64,225.65,2529.0,225.85,226.0,225.64,225.65,2529.0
2019-12-20 11:45:00,225.79,225.81,225.63,225.81,2104.0,225.79,225.81,225.63,225.81,2104.0
2019-12-20 11:50:00,225.67,225.69,225.52,225.57,1600.0,225.67,225.69,225.52,225.57,1600.0
2019-12-20 11:55:00,225.55,225.79,225.54,225.75,1471.0,225.55,225.79,225.54,225.75,1471.0
2019-12-20 12:00:00,225.79,225.81,225.67,225.69,1855.0,225.79,225.81,225.67,225.69,1855.0
2019-12-20 12:05:00,225.66,225.66,225.09,225.18,2900.0,225.66,225.66,225.09,225.18,2900.0
2019-12-20 12:10:00,225.09,225.47,225.09,225.32,1749.0,225.09,225.47,225.09,225.32,1749.0
2019-12-20 12:15:00,225.37,225.42,225.3,225.3,1000.0,225.37,225.42,225.3,225.3,1000.0
2019-12-20 12:20:00,225.31,225.35,225.15,225.32,1901.0,225.31,225.35,225.15,225.32,1901.0
2019-12-20 12:25:00,225.35,225.45,225.2,225.45,2569.0,225.35,225.45,225.2,225.45,2569.0
2019-12-20 12:30:00,225.44,225.59,225.41,225.59,4986.0,225.44,225.59,225.41,225.59,4986.0
2019-12-20 12:35:00,225.59,225.59,225.48,225.54,3240.0,225.59,225.59,225.48,225.54,3240.0
2019-12-20 12:40:00,225.51,225.61,225.37,225.4,2920.0,225.51,225.61,225.37,225.4,2920.0
2019-12-20 12:45:00,225.4,225.5,225.34,225.4,5641.0,225.4,225.5,225.34,225.4,5641.0
2019-12-20 12:50:00,225.41,225.43,225.24,225.42,3015.0,225.41,225.43,225.24,225.42,3015.0
2019-12-20 12:55:00,225.47,225.62,225.47,225.53,1239.0,225.47,225.62,225.47,225.53,1239.0
2019-12-20 13:00:00,225.52,225.58,225.43,225.54,2050.0,225.52,225.58,225.43,225.54,2050.0
2019-12-20 13:05:00,225.51,225.56,225.46,225.46,3530.0,225.51,225.56,225.46,225.46,3530.0
2019-12-20 13:10:00,225.43,225.52,225.34,225.44,2752.0,225.43,225.52,225.34,225.44,2752.0
2019-12-20 13:15:00,225.44,225.56,225.41,225.56,2300.0,225.44,225.56,225.41,225.56,2300.0
2019-12-20 13:20:00,225.51,225.51,225.3,225.38,2419.0,225.51,225.51,225.3,225.38,2419.0
2019-12-20 13:25:00,225.5,225.72,225.48,225.69,4192.0,225.5,225.72,225.48,225.69,4192.0
2019-12-20 13:30:00,225.69,225.98,225.69,225.98,2195.0,225.69,225.98,225.69,225.98,2195.0
2019-12-20 13:35:00,226.04,226.07,225.97,225.98,3579.0,226.04,226.07,225.97,225.98,3579.0
2019-12-20 13:40:00,226.03,226.13,226.03,226.13,2801.0,226.03,226.13,226.03,226.13,2801.0
2019-12-20 13:45:00,226.15,226.15,225.97,225.99,8901.0,226.15,226.15,225.97,225.99,8901.0
2019-12-20 13:50:00,226.01,226.04,225.84,225.92,4138.0,226.01,226.04,225.84,225.92,4138.0
2019-12-20 13:55:00,225.98,226.11,225.93,225.94,5226.0,225.98,226.11,225.93,225.94,5226.0
2019-12-20 14:00:00,225.9,226.11,225.89,226.11,700.0,225.9,226.11,225.89,226.11,700.0
2019-12-20 14:05:00,226.18,226.38,226.12,226.38,1839.0,226.18,226.38,226.12,226.38,1839.0
2019-12-20 14:10:00,226.39,226.91,226.38,226.91,3703.0,226.39,226.91,226.38,226.91,3703.0
2019-12-20 14:15:00,226.85,226.88,226.64,226.71,2933.0,226.85,226.88,226.64,226.71,2933.0
2019-12-20 14:20:00,226.69,226.7,226.55,226.56,844.0,226.69,226.7,226.55,226.56,844.0
2019-12-20 14:25:00,226.62,226.68,226.51,226.52,2516.0,226.62,226.68,226.51,226.52,2516.0
2019-12-20 14:30:00,226.56,226.57,226.49,226.53,900.0,226.56,226.57,226.49,226.53,900.0
2019-12-20 14:35:00,226.5,226.53,226.45,226.53,1702.0,226.5,226.53,226.45,226.53,1702.0
2019-12-20 14:40:00,226.53,226.57,226.53,226.57,200.0,226.53,226.57,226.53,226.57,200.0
2019-12-20 14:45:00,226.62,226.97,226.62,226.97,1601.0,226.62,226.97,226.62,226.97,1601.0
2019-12-20 14:50:00,226.95,226.99,226.67,226.98,11309.0,226.95,226.99,226.67,226.98,11309.0
2019-12-20 14:55:00,226.93,226.98,226.86,226.94,2400.0,226.93,226.98,226.86,226.94,2400.0
2019-12-20 15:00:00,226.99,227.01,226.65,226.65,4218.0,226.99,227.01,226.65,226.65,4218.0
2019-12-20 15:05:00,226.66,226.71,226.66,226.67,1302.0,226.66,226.71,226.66,226.67,1302.0
2019-12-20 15:10:00,226.74,227.04,226.71,227.04,4263.0,226.74,227.04,226.71,227.04,4263.0
2019-12-20 15:15:00,227.05,227.1,226.97,227.03,4263.0,227.05,227.1,226.97,227.03,4263.0
2019-12-20 15:20:00,227.08,227.21,227.08,227.16,2202.0,227.08,227.21,227.08,227.16,2202.0
2019-12-20 15:25:00,227.18,227.28,227.13,227.17,3221.0,227.18,227.28,227.13,227.17,3221.0
2019-12-20 15:30:00,227.14,227.26,227.13,227.15,4191.0,227.14,227.26,227.13,227.15,4191.0
2019-12-20 15:35:00,227.14,227.44,227.13,227.36,11540.0,227.14,227.44,227.13,227.36,11540.0
2019-12-20 15:40:00,227.35,227.46,227.29,227.4,8375.0,227.35,227.46,227.29,227.4,8375.0
2019-12-20 15:45:00,227.37,227.52,227.21,227.52,11008.0,227.37,227.52,227.21,227.52,11008.0
2019-12-20 15:50:00,227.62,227.77,227.46,227.72,18387.0,227.62,227.77,227.46,227.72,18387.0
2019-12-20 15:55:00,227.7,227.83,227.35,227.35,33726.0,227.7,227.83,227.35,227.35,33726.0
2019-12-23 09:30:00,228.0,228.0,227.35,227.9,5528.0,228.0,228.0,227.35,227.9,5528.0
2019-12-23 09:35:00,227.69,227.69,227.31,227.55,1366.0,227.69,227.69,227.31,227.55,1366.0
2019-12-23 09:40:00,227.73,227.73,226.79,226.79,1580.0,227.73,227.73,226.79,226.79,1580.0
2019-12-23 09:45:00,225.87,226.01,225.87,225.89,400.0,225.87,226.01,225.87,225.89,400.0
2019-12-23 09:50:00,225.89,226.48,225.89,226.05,5181.0,225.89,226.48,225.89,226.05,5181.0
2019-12-23 09:55:00,226.2,226.22,225.75,225.75,2400.0,226.2,226.22,225.75,225.75,2400.0
2019-12-23 10:00:00,225.76,225.88,225.48,225.61,2243.0,225.76,225.88,225.48,225.61,2243.0
2019-12-23 10:05:00,225.5,225.63,225.27,225.27,900.0,225.5,225.63,225.27,225.27,900.0
2019-12-23 10:10:00,225.39,225.39,225.14,225.23,1750.0,225.39,225.39,225.14,225.23,1750.0
2019-12-23 10:15:00,225.37,225.94,225.37,225.94,1744.0,225.37,225.94,225.37,225.94,1744.0
2019-12-23 10:20:00,225.91,225.91,225.42,225.42,1480.0,225.91,225.91,225.42,225.42,1480.0
2019-12-23 10:25:00,225.36,225.45,225.12,225.45,2278.0,225.36,225.45,225.12,225.45,2278.0
2019-12-23 10:30:00,225.29,225.29,225.02,225.15,1351.0,225.29,225.29,225.02,225.15,1351.0
2019-12-23 10:35:00,225.22,225.33,225.04,225.2,900.0,225.22,225.33,225.04,225.2,900.0
2019-12-23 10:40:00,225.34,225.34,225.13,225.19,5257.0,225.34,225.34,225.13,225.19,5257.0
2019-12-23 10:45:00,225.11,225.11,224.94,224.95,867.0,225.11,225.11,224.94,224.95,867.0
2019-12-23 10:50:00,224.8,224.98,224.42,224.42,1560.0,224.8,224.98,224.42,224.42,1560.0
2019-12-23 10:55:00,224.49,224.86,224.45,224.64,1400.0,224.49,224.86,224.45,224.64,1400.0
2019-12-23 11:00:00,224.99,225.07,224.94,224.95,1500.0,224.99,225.07,224.94,224.95,1500.0
2019-12-23 11:05:00,224.99,225.16,224.92,225.16,700.0,224.99,225.16,224.92,225.16,700.0
2019-12-23 11:10:00,225.2,225.51,225.1,225.51,600.0,225.2,225.51,225.1,225.51,600.0
2019-12-23 11:15:00,225.51,225.55,225.4,225.41,1604.0,225.51,225.55,225.4,225.41,1604.0
2019-12-23 11:20:00,225.4,225.46,225.27,225.46,2100.0,225.4,225.46,225.27,225.46,2100.0
2019-12-23 11:25:00,225.36,225.5,225.28,225.5,2736.0,225.36,225.5,225.28,225.5,2736.0
2019-12-23 11:30:00,225.58,225.59,225.51,225.51,800.0,225.58,225.59,225.51,225.51,800.0
2019-12-23 11:35:00,225.43,225.45,225.43,225.45,200.0,225.43,225.45,225.43,225.45,200.0
2019-12-23 11:40:00,225.54,225.54,225.19,225.2,4224.0,225.54,225.54,225.19,225.2,4224.0
2019-12-23 11:45:00,225.17,225.17,224.84,224.84,1309.0,225.17,225.17,224.84,224.84,1309.0
2019-12-23 11:50:00,224.87,225.0,224.87,224.96,2310.0,224.87,225.0,224.87,224.96,2310.0
2019-12-23 11:55:00,224.93,224.93,224.65,224.74,1200.0,224.93,224.93,224.65,224.74,1200.0
2019-12-23 12:00:00,224.74,224.82,224.49,224.49,4500.0,224.74,224.82,224.49,224.49,4500.0
2019-12-23 12:05:00,224.42,224.49,224.38,224.41,1300.0,224.42,224.49,224.38,224.41,1300.0
2019-12-23 12:10:00,224.45,224.6,224.36,224.52,4393.0,224.45,224.6,224.36,224.52,4393.0
2019-12-23 12:15:00,224.58,224.61,224.5,224.61,700.0,224.58,224.61,224.5,224.61,700.0
2019-12-23 12:20:00,224.46,224.52,224.31,224.31,1200.0,224.46,224.52,224.31,224.31,1200.0
2019-12-23 12:25:00,224.26,224.36,224.15,224.21,3377.0,224.26,224.36,224.15,224.21,3377.0
2019-12-23 12:30:00,224.21,224.26,224.08,224.1,4037.0,224.21,224.26,224.08,224.1,4037.0
2019-12-23 12:35:00,224.06,224.16,223.88,224.04,11893.0,224.06,224.16,223.88,224.04,11893.0
2019-12-23 12:40:00,224.12,224.44,224.04,224.44,4101.0,224.12,224.44,224.04,224.44,4101.0
2019-12-23 12:45:00,224.39,224.44,224.25,224.33,6865.0,224.39,224.44,224.25,224.33,6865.0
2019-12-23 12:50:00,224.3,224.3,224.19,224.29,2195.0,224.3,224.3,224.19,224.29,2195.0
2019-12-23 12:55:00,224.24,224.3,224.07,224.13,2545.0,224.24,224.3,224.07,224.13,2545.0
2019-12-23 13:00:00,224.19,224.19,224.02,224.06,1428.0,224.19,224.19,224.02,224.06,1428.0
2019-12-23 13:05:00,224.26,224.69,224.22,224.69,3898.0,224.26,224.69,224.22,224.69,3898.0
2019-12-23 13:10:00,224.62,224.74,224.62,224.64,1239.0,224.62,224.74,224.62,224.64,1239.0
2019-12-23 13:15:00,224.62,224.7,224.61,224.61,1238.0,224.62,224.7,224.61,224.61,1238.0
2019-12-23 13:20:00,224.67,224.67,224.51,224.56,1000.0,224.67,224.67,224.51,224.56,1000.0
2019-12-23 13:25:00,224.57,224.67,224.57,224.67,300.0,224.57,224.67,224.57,224.67,300.0
2019-12-23 13:30:00,224.66,224.72,224.57,224.59,2015.0,224.66,224.72,224.57,224.59,2015.0
2019-12-23 13:35:00,224.58,224.68,224.51,224.53,3047.0,224.58,224.68,224.51,224.53,3047.0
2019-12-23 13:40:00,224.51,224.59,224.5,224.54,1510.0,224.51,224.59,224.5,224.54,1510.0
2019-12-23 13:45:00,224.56,224.56,224.26,224.26,902.0,224.56,224.56,224.26,224.26,902.0
2019-12-23 13:50:00,224.33,224.46,224.29,224.41,1330.0,224.33,224.46,224.29,224.41,1330.0
2019-12-23 13:55:00,224.55,224.55,224.38,224.39,1700.0,224.55,224.55,224.38,224.39,1700.0
2019-12-23 14:00:00,224.36,224.36,224.17,224.2,1600.0,224.36,224.36,224.17,224.2,1600.0
2019-12-23 14:05:00,224.25,224.47,224.22,224.4,2052.0,224.25,224.47,224.22,224.4,2052.0
2019-12-23 14:10:00,224.33,224.49,224.29,224.49,1251.0,224.33,224.49,224.29,224.49,1251.0
2019-12-23 14:15:00,224.39,224.49,224.38,224.47,700.0,224.39,224.49,224.38,224.47,700.0
2019-12-23 14:20:00,224.44,224.54,224.42,224.42,3083.0,224.44,224.54,224.42,224.42,3083.0
2019-12-23 14:25:00,224.44,224.58,224.4,224.47,1525.0,224.44,224.58,224.4,224.47,1525.0
2019-12-23 14:30:00,224.57,224.63,224.42,224.42,2326.0,224.57,224.63,224.42,224.42,2326.0
2019-12-23 14:35:00,224.56,224.56,224.12,224.15,1430.0,224.56,224.56,224.12,224.15,1430.0
2019-12-23 14:40:00,224.28,224.35,224.14,224.27,3592.0,224.28,224.35,224.14,224.27,3592.0
2019-12-23 14:45:00,224.36,224.36,224.33,224.36,302.0,224.36,224.36,224.33,224.36,302.0
2019-12-23 14:50:00,224.35,224.49,224.33,224.49,900.0,224.35,224.49,224.33,224.49,900.0
2019-12-23 14:55:00,224.45,224.52,224.43,224.52,600.0,224.45,224.52,224.43,224.52,600.0
2019-12-23 15:00:00,224.52,224.61,224.49,224.61,2241.0,224.52,224.61,224.49,224.61,2241.0
2019-12-23 15:05:00,224.58,224.63,224.53,224.53,1606.0,224.58,224.63,224.53,224.53,1606.0
2019-12-23 15:10:00,224.55,224.56,224.41,224.43,1788.0,224.55,224.56,224.41,224.43,1788.0
2019-12-23 15:15:00,224.47,224.55,224.47,224.53,2800.0,224.47,224.55,224.47,224.53,2800.0
2019-12-23 15:20:00,224.53,224.54,224.43,224.51,1000.0,224.53,224.54,224.43,224.51,1000.0
2019-12-23 15:25:00,224.47,224.49,224.38,224.46,1800.0,224.47,224.49,224.38,224.46,1800.0
2019-12-23 15:30:00,224.47,224.51,224.31,224.32,2614.0,224.47,224.51,224.31,224.32,2614.0
2019-12-23 15:35:00,224.38,224.42,224.24,224.24,5133.0,224.38,224.42,224.24,224.24,5133.0
2019-12-23 15:40:00,224.24,224.27,224.2,224.2,1600.0,224.24,224.27,224.2,224.2,1600.0
2019-12-23 15:45:00,224.2,224.22,224.0,224.02,5060.0,224.2,224.22,224.0,224.02,5060.0
2019-12-23 15:50:00,224.08,224.08,223.84,223.84,4076.0,224.08,224.08,223.84,223.84,4076.0
2019-12-23 15:55:00,223.9,224.43,223.87,224.28,27369.0,223.9,224.43,223.87,224.28,27369.0
2019-12-24 09:30:00,225.0,226.02,225.0,225.7,3936.0,225.0,226.02,225.0,225.7,3936.0
2019-12-24 09:35:00,225.74,226.46,225.72,226.46,424.0,225.74,226.46,225.72,226.46,424.0
2019-12-24 09:40:00,225.92,225.92,224.88,224.88,1737.0,225.92,225.92,224.88,224.88,1737.0
2019-12-24 09:45:00,225.11,225.33,225.02,225.26,1007.0,225.11,225.33,225.02,225.26,1007.0
2019-12-24 09:50:00,225.24,225.33,224.92,224.92,1918.0,225.24,225.33,224.92,224.92,1918.0
2019-12-24 09:55:00,224.8,224.8,224.69,224.7,200.0,224.8,224.8,224.69,224.7,200.0
2019-12-24 10:00:00,224.85,225.49,224.74,225.36,2400.0,224.85,225.49,224.74,225.36,2400.0
2019-12-24 10:05:00,225.38,225.78,225.37,225.78,1271.0,225.38,225.78,225.37,225.78,1271.0
2019-12-24 10:10:00,225.56,225.75,225.56,225.72,916.0,225.56,225.75,225.56,225.72,916.0
2019-12-24 10:15:00,225.74,225.91,225.66,225.91,1769.0,225.74,225.91,225.66,225.91,1769.0
2019-12-24 10:20:00,225.91,225.99,225.91,225.99,600.0,225.91,225.99,225.91,225.99,600.0
2019-12-24 10:25:00,226.2,226.2,226.0,226.18,600.0,226.2,226.2,226.0,226.18,600.0
2019-12-24 10:30:00,226.09,226.36,226.0,226.32,2484.0,226.09,226.36,226.0,226.32,2484.0
2019-12-24 10:35:00,226.33,226.5,226.33,226.44,4967.0,226.33,226.5,226.33,226.44,4967.0
2019-12-24 10:40:00,226.45,226.45,226.24,226.37,5384.0,226.45,226.45,226.24,226.37,5384.0
2019-12-24 10:45:00,226.39,226.39,226.18,226.18,1300.0,226.39,226.39,226.18,226.18,1300.0
2019-12-24 10:50:00,226.19,226.21,225.81,225.82,3973.0,226.19,226.21,225.81,225.82,3973.0
2019-12-24 10:55:00,225.75,225.84,225.7,225.79,1830.0,225.75,225.84,225.7,225.79,1830.0
2019-12-24 11:00:00,225.76,225.81,225.53,225.63,1903.0,225.76,225.81,225.53,225.63,1903.0
2019-12-24 11:05:00,225.6,225.93,225.6,225.93,3021.0,225.6,225.93,225.6,225.93,3021.0
2019-12-24 11:10:00,225.97,226.15,225.84,225.84,3625.0,225.97,226.15,225.84,225.84,3625.0
2019-12-24 11:15:00,225.88,226.0,225.87,225.99,1671.0,225.88,226.0,225.87,225.99,1671.0
2019-12-24 11:20:00,226.09,226.41,226.08,226.41,2736.0,226.09,226.41,226.08,226.41,2736.0
2019-12-24 11:25:00,226.41,226.82,226.35,226.77,4128.0,226.41,226.82,226.35,226.77,4128.0
2019-12-24 11:30:00,226.77,226.85,226.34,226.34,8925.0,226.77,226.85,226.34,226.34,8925.0
2019-12-24 11:35:00,226.39,226.54,226.35,226.5,2587.0,226.39,226.54,226.35,226.5,2587.0
2019-12-24 11:40:00,226.45,226.46,226.37,226.37,1250.0,226.45,226.46,226.37,226.37,1250.0
2019-12-24 11:45:00,226.36,226.55,226.36,226.49,1820.0,226.36,226.55,226.36,226.49,1820.0
2019-12-24 11:50:00,226.44,226.91,226.34,226.91,4549.0,226.44,226.91,226.34,226.91,4549.0
2019-12-24 11:55:00,226.85,227.11,226.83,227.11,3135.0,226.85,227.11,226.83,227.11,3135.0
2019-12-24 12:00:00,227.15,227.22,227.03,227.12,1512.0,227.15,227.22,227.03,227.12,1512.0
2019-12-24 12:05:00,227.1,227.25,226.92,226.92,7986.0,227.1,227.25,226.92,226.92,7986.0
2019-12-24 12:10:00,226.92,227.04,226.91,226.99,3111.0,226.92,227.04,226.91,226.99,3111.0
2019-12-24 12:15:00,227.05,227.19,227.05,227.13,2116.0,227.05,227.19,227.05,227.13,2116.0
2019-12-24 12:20:00,227.13,227.17,227.1,227.17,1769.0,227.13,227.17,227.1,227.17,1769.0
2019-12-24 12:25:00,227.25,227.27,227.22,227.23,1887.0,227.25,227.27,227.22,227.23,1887.0
2019-12-24 12:30:00,227.28,227.29,227.04,227.05,3586.0,227.28,227.29,227.04,227.05,3586.0
2019-12-24 12:35:00,227.01,227.12,227.0,227.09,3268.0,227.01,227.12,227.0,227.09,3268.0
2019-12-24 12:40:00,227.07,227.12,226.95,226.98,3759.0,227.07,227.12,226.95,226.98,3759.0
2019-12-24 12:45:00,226.98,227.26,226.93,227.26,5132.0,226.98,227.26,226.93,227.26,5132.0
2019-12-24 12:50:00,227.29,227.78,227.29,227.71,10373.0,227.29,227.78,227.29,227.71,10373.0
2019-12-24 12:55:00,227.77,228.0,227.69,227.82,14446.0,227.77,228.0,227.69,227.82,14446.0
2019-12-26 09:30:00,227.76,228.49,227.52,227.73,3166.0,227.76,228.49,227.52,227.73,3166.0
2019-12-26 09:35:00,227.46,227.46,227.08,227.32,849.0,227.46,227.46,227.08,227.32,849.0
2019-12-26 09:40:00,227.03,227.37,226.33,227.37,3650.0,227.03,227.37,226.33,227.37,3650.0
2019-12-26 09:45:00,226.92,227.0,226.14,226.31,1800.0,226.92,227.0,226.14,226.31,1800.0
2019-12-26 09:50:00,226.21,226.63,226.2,226.43,2600.0,226.21,226.63,226.2,226.43,2600.0
2019-12-26 09:55:00,226.48,226.64,226.41,226.64,1500.0,226.48,226.64,226.41,226.64,1500.0
2019-12-26 10:00:00,226.6,226.85,226.59,226.59,2100.0,226.6,226.85,226.59,226.59,2100.0
2019-12-26 10:05:00,226.66,226.66,226.35,226.35,1301.0,226.66,226.66,226.35,226.35,1301.0
2019-12-26 10:10:00,226.2,226.52,226.04,226.04,1285.0,226.2,226.52,226.04,226.04,1285.0
2019-12-26 10:15:00,226.18,226.28,226.04,226.25,1621.0,226.18,226.28,226.04,226.25,1621.0
2019-12-26 10:20:00,226.23,226.6,226.19,226.33,2200.0,226.23,226.6,226.19,226.33,2200.0
2019-12-26 10:25:00,226.38,226.4,226.21,226.22,600.0,226.38,226.4,226.21,226.22,600.0
2019-12-26 10:30:00,226.0,226.33,226.0,226.17,1250.0,226.0,226.33,226.0,226.17,1250.0
2019-12-26 10:35:00,226.19,226.2,226.07,226.08,765.0,226.19,226.2,226.07,226.08,765.0
2019-12-26 10:40:00,226.0,226.0,225.61,225.83,1400.0,226.0,226.0,225.61,225.83,1400.0
2019-12-26 10:45:00,225.85,225.87,225.62,225.76,1429.0,225.85,225.87,225.62,225.76,1429.0
2019-12-26 10:50:00,225.93,226.09,225.93,226.03,1000.0,225.93,226.09,225.93,226.03,1000.0
2019-12-26 10:55:00,226.09,226.09,225.9,225.9,2950.0,226.09,226.09,225.9,225.9,2950.0
2019-12-26 11:00:00,225.9,226.09,225.9,225.95,2171.0,225.9,226.09,225.9,225.95,2171.0
2019-12-26 11:05:00,225.95,225.95,225.95,225.95,0.0,225.95,225.95,225.95,225.95,0.0
2019-12-26 11:10:00,225.99,226.13,225.79,225.79,4286.0,225.99,226.13,225.79,225.79,4286.0
2019-12-26 11:15:00,225.76,225.85,225.72,225.72,2672.0,225.76,225.85,225.72,225.72,2672.0
2019-12-26 11:20:00,225.7,225.74,225.55,225.6,2911.0,225.7,225.74,225.55,225.6,2911.0
2019-12-26 11:25:00,225.61,225.61,225.4,225.4,410.0,225.61,225.61,225.4,225.4,410.0
2019-12-26 11:30:00,225.47,225.47,225.16,225.19,1100.0,225.47,225.47,225.16,225.19,1100.0
2019-12-26 11:35:00,225.1,225.36,225.03,225.36,1208.0,225.1,225.36,225.03,225.36,1208.0
2019-12-26 11:40:00,225.45,225.45,225.35,225.37,810.0,225.45,225.45,225.35,225.37,810.0
2019-12-26 11:45:00,225.3,225.3,225.11,225.28,2900.0,225.3,225.3,225.11,225.28,2900.0
2019-12-26 11:50:00,225.42,225.42,225.34,225.34,524.0,225.42,225.42,225.34,225.34,524.0
2019-12-26 11:55:00,225.37,225.38,225.09,225.15,3000.0,225.37,225.38,225.09,225.15,3000.0
2019-12-26 12:00:00,225.16,225.23,225.14,225.14,900.0,225.16,225.23,225.14,225.14,900.0
2019-12-26 12:05:00,225.16,225.16,225.15,225.16,100.0,225.16,225.16,225.15,225.16,100.0
2019-12-26 12:10:00,225.05,225.05,224.6,224.61,2750.0,225.05,225.05,224.6,224.61,2750.0
2019-12-26 12:15:00,224.6,224.87,224.59,224.87,800.0,224.6,224.87,224.59,224.87,800.0
2019-12-26 12:20:00,224.94,224.97,224.92,224.97,600.0,224.94,224.97,224.92,224.97,600.0
2019-12-26 12:25:00,224.88,224.89,224.87,224.87,700.0,224.88,224.89,224.87,224.87,700.0
2019-12-26 12:30:00,224.95,224.96,224.84,224.96,800.0,224.95,224.96,224.84,224.96,800.0
2019-12-26 12:35:00,224.94,225.14,224.94,225.13,1000.0,224.94,225.14,224.94,225.13,1000.0
2019-12-26 12:40:00,225.13,225.35,225.13,225.17,2400.0,225.13,225.35,225.13,225.17,2400.0
2019-12-26 12:45:00,225.14,225.18,225.14,225.18,300.0,225.14,225.18,225.14,225.18,300.0
2019-12-26 12:50:00,225.29,225.29,224.79,224.82,1741.0,225.29,225.29,224.79,224.82,1741.0
2019-12-26 12:55:00,224.88,225.06,224.88,225.06,200.0,224.88,225.06,224.88,225.06,200.0
2019-12-26 13:00:00,225.14,225.14,224.93,224.93,2000.0,225.14,225.14,224.93,224.93,2000.0
2019-12-26 13:05:00,224.85,224.95,224.8,224.95,1500.0,224.85,224.95,224.8,224.95,1500.0
2019-12-26 13:10:00,225.01,225.2,225.0,225.2,501.0,225.01,225.2,225.0,225.2,501.0
2019-12-26 13:15:00,225.23,225.62,225.23,225.62,1100.0,225.23,225.62,225.23,225.62,1100.0
2019-12-26 13:20:00,225.64,225.64,225.28,225.29,1400.0,225.64,225.64,225.28,225.29,1400.0
2019-12-26 13:25:00,225.26,225.36,225.18,225.3,1443.0,225.26,225.36,225.18,225.3,1443.0
2019-12-26 13:30:00,225.33,225.42,225.33,225.39,300.0,225.33,225.42,225.33,225.39,300.0
2019-12-26 13:35:00,225.42,225.42,225.42,225.42,300.0,225.42,225.42,225.42,225.42,300.0
2019-12-26 13:40:00,225.42,225.43,225.34,225.34,1625.0,225.42,225.43,225.34,225.34,1625.0
2019-12-26 13:45:00,225.35,225.38,225.25,225.25,1150.0,225.35,225.38,225.25,225.25,1150.0
2019-12-26 13:50:00,225.26,225.3,225.26,225.3,1000.0,225.26,225.3,225.26,225.3,1000.0
2019-12-26 13:55:00,225.21,225.37,225.21,225.37,1900.0,225.21,225.37,225.21,225.37,1900.0
2019-12-26 14:00:00,225.47,225.68,225.45,225.67,3204.0,225.47,225.68,225.45,225.67,3204.0
2019-12-26 14:05:00,225.67,225.67,225.63,225.66,900.0,225.67,225.67,225.63,225.66,900.0
2019-12-26 14:10:00,225.75,225.75,225.75,225.75,200.0,225.75,225.75,225.75,225.75,200.0
2019-12-26 14:15:00,225.84,225.89,225.77,225.81,1500.0,225.84,225.89,225.77,225.81,1500.0
2019-12-26 14:20:00,225.73,225.73,225.7,225.73,509.0,225.73,225.73,225.7,225.73,509.0
2019-12-26 14:25:00,225.78,225.79,225.78,225.79,300.0,225.78,225.79,225.78,225.79,300.0
2019-12-26 14:30:00,225.72,225.72,225.53,225.56,1200.0,225.72,225.72,225.53,225.56,1200.0
2019-12-26 14:35:00,225.55,225.56,225.48,225.51,1308.0,225.55,225.56,225.48,225.51,1308.0
2019-12-26 14:40:00,225.53,225.61,225.52,225.55,2440.0,225.53,225.61,225.52,225.55,2440.0
2019-12-26 14:45:00,225.6,225.7,225.55,225.57,2289.0,225.6,225.7,225.55,225.57,2289.0
2019-12-26 14:50:00,225.58,225.58,225.55,225.55,200.0,225.58,225.58,225.55,225.55,200.0
2019-12-26 14:55:00,225.57,225.62,225.46,225.6,3510.0,225.57,225.62,225.46,225.6,3510.0
2019-12-26 15:00:00,225.64,225.68,225.64,225.68,200.0,225.64,225.68,225.64,225.68,200.0
2019-12-26 15:05:00,225.66,225.66,225.55,225.55,901.0,225.66,225.66,225.55,225.55,901.0
2019-12-26 15:10:00,225.54,225.59,225.51,225.59,2300.0,225.54,225.59,225.51,225.59,2300.0
2019-12-26 15:15:00,225.59,225.75,225.59,225.75,549.0,225.59,225.75,225.59,225.75,549.0
2019-12-26 15:20:00,225.9,225.9,225.74,225.74,1330.0,225.9,225.9,225.74,225.74,1330.0
2019-12-26 15:25:00,225.7,225.71,225.6,225.67,1601.0,225.7,225.71,225.6,225.67,1601.0
2019-12-26 15:30:00,225.67,225.73,225.55,225.64,1613.0,225.67,225.73,225.55,225.64,1613.0
2019-12-26 15:35:00,225.71,225.8,225.7,225.7,1800.0,225.71,225.8,225.7,225.7,1800.0
2019-12-26 15:40:00,225.66,225.91,225.65,225.91,2200.0,225.66,225.91,225.65,225.91,2200.0
2019-12-26 15:45:00,225.99,226.0,225.89,225.89,3164.0,225.99,226.0,225.89,225.89,3164.0
2019-12-26 15:50:00,225.87,225.93,225.8,225.93,5657.0,225.87,225.93,225.8,225.93,5657.0
2019-12-26 15:55:00,225.91,226.1,225.77,226.03,17558.0,225.91,226.1,225.77,226.03,17558.0
2019-12-27 09:30:00,226.0,226.27,225.77,225.98,3732.0,226.0,226.27,225.77,225.98,3732.0
2019-12-27 09:35:00,225.37,225.43,224.94,225.37,2072.0,225.37,225.43,224.94,225.37,2072.0
2019-12-27 09:40:00,225.69,225.74,225.25,225.62,700.0,225.69,225.74,225.25,225.62,700.0
2019-12-27 09:45:00,225.7,226.05,225.7,225.89,940.0,225.7,226.05,225.7,225.89,940.0
2019-12-27 09:50:00,225.87,225.9,225.73,225.73,541.0,225.87,225.9,225.73,225.73,541.0
2019-12-27 09:55:00,225.69,225.72,225.08,225.17,2002.0,225.69,225.72,225.08,225.17,2002.0
2019-12-27 10:00:00,225.13,225.43,225.12,225.43,1263.0,225.13,225.43,225.12,225.43,1263.0
2019-12-27 10:05:00,225.36,225.64,225.35,225.59,1001.0,225.36,225.64,225.35,225.59,1001.0
2019-12-27 10:10:00,225.54,225.78,225.35,225.62,1100.0,225.54,225.78,225.35,225.62,1100.0
2019-12-27 10:15:00,225.64,225.75,225.45,225.63,1967.0,225.64,225.75,225.45,225.63,1967.0
2019-12-27 10:20:00,225.68,225.89,225.68,225.89,400.0,225.68,225.89,225.68,225.89,400.0
2019-12-27 10:25:00,225.7,225.94,225.5,225.93,3210.0,225.7,225.94,225.5,225.93,3210.0
2019-12-27 10:30:00,225.74,225.74,225.55,225.65,1772.0,225.74,225.74,225.55,225.65,1772.0
2019-12-27 10:35:00,225.68,225.74,225.39,225.58,1300.0,225.68,225.74,225.39,225.58,1300.0
2019-12-27 10:40:00,225.42,225.42,225.25,225.27,300.0,225.42,225.42,225.25,225.27,300.0
2019-12-27 10:45:00,225.38,225.51,225.22,225.22,1300.0,225.38,225.51,225.22,225.22,1300.0
2019-12-27 10:50:00,225.21,225.48,225.02,225.39,1902.0,225.21,225.48,225.02,225.39,1902.0
2019-12-27 10:55:00,225.38,225.56,225.28,225.28,1300.0,225.38,225.56,225.28,225.28,1300.0
2019-12-27 11:00:00,225.31,225.47,225.29,225.42,1879.0,225.31,225.47,225.29,225.42,1879.0
2019-12-27 11:05:00,225.47,225.74,225.47,225.59,847.0,225.47,225.74,225.47,225.59,847.0
2019-12-27 11:10:00,225.59,225.68,225.37,225.37,2086.0,225.59,225.68,225.37,225.37,2086.0
2019-12-27 11:15:00,225.45,225.7,225.45,225.7,1177.0,225.45,225.7,225.45,225.7,1177.0
2019-12-27 11:20:00,225.72,225.72,225.72,225.72,100.0,225.72,225.72,225.72,225.72,100.0
2019-12-27 11:25:00,225.56,225.66,225.27,225.35,5074.0,225.56,225.66,225.27,225.35,5074.0
2019-12-27 11:30:00,225.37,225.58,225.37,225.53,1680.0,225.37,225.58,225.37,225.53,1680.0
2019-12-27 11:35:00,225.48,225.57,225.48,225.57,662.0,225.48,225.57,225.48,225.57,662.0
2019-12-27 11:40:00,225.72,225.89,225.72,225.89,543.0,225.72,225.89,225.72,225.89,543.0
2019-12-27 11:45:00,225.93,226.03,225.9,226.03,1489.0,225.93,226.03,225.9,226.03,1489.0
2019-12-27 11:50:00,225.96,226.15,225.96,226.13,1007.0,225.96,226.15,225.96,226.13,1007.0
2019-12-27 11:55:00,226.08,226.35,226.05,226.05,2222.0,226.08,226.35,226.05,226.05,2222.0
2019-12-27 12:00:00,225.94,226.01,225.89,225.9,775.0,225.94,226.01,225.89,225.9,775.0
2019-12-27 12:05:00,225.7,225.7,225.7,225.7,200.0,225.7,225.7,225.7,225.7,200.0
2019-12-27 12:10:00,225.65,225.65,225.55,225.55,225.0,225.65,225.65,225.55,225.55,225.0
2019-12-27 12:15:00,225.53,225.93,225.53,225.83,3924.0,225.53,225.93,225.53,225.83,3924.0
2019-12-27 12:20:00,225.83,226.05,225.81,226.03,4996.0,225.83,226.05,225.81,226.03,4996.0
2019-12-27 12:25:00,226.02,226.29,225.87,226.2,6644.0,226.02,226.29,225.87,226.2,6644.0
2019-12-27 12:30:00,226.16,226.41,226.16,226.37,4146.0,226.16,226.41,226.16,226.37,4146.0
2019-12-27 12:35:00,226.35,226.42,226.34,226.4,1672.0,226.35,226.42,226.34,226.4,1672.0
2019-12-27 12:40:00,226.4,226.44,226.36,226.36,1659.0,226.4,226.44,226.36,226.36,1659.0
2019-12-27 12:45:00,226.36,226.61,226.36,226.57,3166.0,226.36,226.61,226.36,226.57,3166.0
2019-12-27 12:50:00,226.61,226.74,226.46,226.5,2760.0,226.61,226.74,226.46,226.5,2760.0
2019-12-27 12:55:00,226.5,226.77,226.49,226.77,2891.0,226.5,226.77,226.49,226.77,2891.0
2019-12-27 13:00:00,226.7,226.74,226.57,226.63,1715.0,226.7,226.74,226.57,226.63,1715.0
2019-12-27 13:05:00,226.62,226.65,226.61,226.62,1453.0,226.62,226.65,226.61,226.62,1453.0
2019-12-27 13:10:00,226.65,226.85,226.65,226.81,1421.0,226.65,226.85,226.65,226.81,1421.0
2019-12-27 13:15:00,226.76,226.76,226.5,226.5,1874.0,226.76,226.76,226.5,226.5,1874.0
2019-12-27 13:20:00,226.44,226.49,226.37,226.45,2050.0,226.44,226.49,226.37,226.45,2050.0
2019-12-27 13:25:00,226.34,226.34,226.22,226.23,1400.0,226.34,226.34,226.22,226.23,1400.0
2019-12-27 13:30:00,226.3,226.39,226.21,226.25,1240.0,226.3,226.39,226.21,226.25,1240.0
2019-12-27 13:35:00,226.18,226.18,226.02,226.02,800.0,226.18,226.18,226.02,226.02,800.0
2019-12-27 13:40:00,226.02,226.07,226.0,226.05,900.0,226.02,226.07,226.0,226.05,900.0
2019-12-27 13:45:00,226.13,226.17,226.11,226.11,900.0,226.13,226.17,226.11,226.11,900.0
2019-12-27 13:50:00,226.09,226.1,226.09,226.1,200.0,226.09,226.1,226.09,226.1,200.0
2019-12-27 13:55:00,226.03,226.31,226.01,226.3,4252.0,226.03,226.31,226.01,226.3,4252.0
2019-12-27 14:00:00,226.22,226.55,226.21,226.34,4771.0,226.22,226.55,226.21,226.34,4771.0
2019-12-27 14:05:00,226.43,226.64,226.42,226.59,1300.0,226.43,226.64,226.42,226.59,1300.0
2019-12-27 14:10:00,226.59,226.59,226.53,226.59,1100.0,226.59,226.59,226.53,226.59,1100.0
2019-12-27 14:15:00,226.54,226.54,226.16,226.26,1448.0,226.54,226.54,226.16,226.26,1448.0
2019-12-27 14:20:00,226.31,226.4,226.28,226.39,3700.0,226.31,226.4,226.28,226.39,3700.0
2019-12-27 14:25:00,226.4,226.4,226.28,226.32,2950.0,226.4,226.4,226.28,226.32,2950.0
2019-12-27 14:30:00,226.31,226.44,226.29,226.44,1604.0,226.31,226.44,226.29,226.44,1604.0
2019-12-27 14:35:00,226.44,226.44,226.37,226.37,400.0,226.44,226.44,226.37,226.37,400.0
2019-12-27 14:40:00,226.34,226.42,226.33,226.4,900.0,226.34,226.42,226.33,226.4,900.0
2019-12-27 14:45:00,226.42,226.44,226.4,226.44,515.0,226.42,226.44,226.4,226.44,515.0
2019-12-27 14:50:00,226.33,226.34,226.07,226.07,1700.0,226.33,226.34,226.07,226.07,1700.0
2019-12-27 14:55:00,226.14,226.15,226.0,226.15,2168.0,226.14,226.15,226.0,226.15,2168.0
2019-12-27 15:00:00,226.11,226.11,226.06,226.08,600.0,226.11,226.11,226.06,226.08,600.0
2019-12-27 15:05:00,226.09,226.37,226.07,226.32,2650.0,226.09,226.37,226.07,226.32,2650.0
2019-12-27 15:10:00,226.35,226.48,226.35,226.46,2725.0,226.35,226.48,226.35,226.46,2725.0
2019-12-27 15:15:00,226.41,226.43,226.3,226.3,3592.0,226.41,226.43,226.3,226.3,3592.0
2019-12-27 15:20:00,226.29,226.3,226.19,226.23,600.0,226.29,226.3,226.19,226.23,600.0
2019-12-27 15:25:00,226.06,226.13,225.92,225.92,3694.0,226.06,226.13,225.92,225.92,3694.0
2019-12-27 15:30:00,225.95,226.06,225.87,225.9,4247.0,225.95,226.06,225.87,225.9,4247.0
2019-12-27 15:35:00,225.88,226.0,225.84,225.92,2700.0,225.88,226.0,225.84,225.92,2700.0
2019-12-27 15:40:00,225.94,226.07,225.89,225.95,3815.0,225.94,226.07,225.89,225.95,3815.0
2019-12-27 15:45:00,225.95,225.97,225.51,225.51,2129.0,225.95,225.97,225.51,225.51,2129.0
2019-12-27 15:50:00,225.56,225.95,225.37,225.94,10564.0,225.56,225.95,225.37,225.94,10564.0
2019-12-27 15:55:00,225.92,226.35,225.92,226.28,21642.0,225.92,226.35,225.92,226.28,21642.0
2019-12-30 09:30:00,226.02,226.02,225.22,225.22,2079.0,226.02,226.02,225.22,225.22,2079.0
2019-12-30 09:35:00,225.0,225.56,224.8,225.3,1800.0,225.0,225.56,224.8,225.3,1800.0
2019-12-30 09:40:00,224.97,225.33,224.69,224.69,2321.0,224.97,225.33,224.69,224.69,2321.0
2019-12-30 09:45:00,224.84,225.53,224.83,225.36,5155.0,224.84,225.53,224.83,225.36,5155.0
2019-12-30 09:50:00,225.57,226.13,225.25,225.25,2933.0,225.57,226.13,225.25,225.25,2933.0
2019-12-30 09:55:00,225.07,225.79,225.07,225.69,4900.0,225.07,225.79,225.07,225.69,4900.0
2019-12-30 10:00:00,225.84,226.15,225.66,226.03,2142.0,225.84,226.15,225.66,226.03,2142.0
2019-12-30 10:05:00,226.03,226.05,225.98,226.05,1305.0,226.03,226.05,225.98,226.05,1305.0
2019-12-30 10:10:00,226.1,226.22,225.43,225.65,4400.0,226.1,226.22,225.43,225.65,4400.0
2019-12-30 10:15:00,225.62,226.32,225.6,226.32,1620.0,225.62,226.32,225.6,226.32,1620.0
2019-12-30 10:20:00,226.33,226.76,226.22,226.42,2800.0,226.33,226.76,226.22,226.42,2800.0
2019-12-30 10:25:00,226.32,226.42,226.08,226.27,1700.0,226.32,226.42,226.08,226.27,1700.0
2019-12-30 10:30:00,226.22,226.48,226.19,226.41,4270.0,226.22,226.48,226.19,226.41,4270.0
2019-12-30 10:35:00,226.36,227.06,226.34,226.88,9873.0,226.36,227.06,226.34,226.88,9873.0
2019-12-30 10:40:00,226.75,227.02,226.75,227.01,3566.0,226.75,227.02,226.75,227.01,3566.0
2019-12-30 10:45:00,227.05,227.35,227.05,227.32,2306.0,227.05,227.35,227.05,227.32,2306.0
2019-12-30 10:50:00,227.32,227.37,226.75,227.19,4044.0,227.32,227.37,226.75,227.19,4044.0
2019-12-30 10:55:00,227.14,227.36,227.13,227.36,1587.0,227.14,227.36,227.13,227.36,1587.0
2019-12-30 11:00:00,227.36,227.46,227.32,227.41,1329.0,227.36,227.46,227.32,227.41,1329.0
2019-12-30 11:05:00,227.52,227.76,227.52,227.74,2622.0,227.52,227.76,227.52,227.74,2622.0
2019-12-30 11:10:00,227.76,228.12,227.76,228.06,5040.0,227.76,228.12,227.76,228.06,5040.0
2019-12-30 11:15:00,228.12,228.12,227.98,228.0,2300.0,228.12,228.12,227.98,228.0,2300.0
2019-12-30 11:20:00,228.11,228.64,228.11,228.64,2583.0,228.11,228.64,228.11,228.64,2583.0
2019-12-30 11:25:00,228.49,228.52,228.16,228.16,934.0,228.49,228.52,228.16,228.16,934.0
2019-12-30 11:30:00,228.16,228.16,227.78,227.79,942.0,228.16,228.16,227.78,227.79,942.0
2019-12-30 11:35:00,227.65,227.99,227.65,227.99,4747.0,227.65,227.99,227.65,227.99,4747.0
2019-12-30 11:40:00,228.31,228.32,228.04,228.14,1515.0,228.31,228.32,228.04,228.14,1515.0
2019-12-30 11:45:00,228.15,228.29,228.05,228.11,7690.0,228.15,228.29,228.05,228.11,7690.0
2019-12-30 11:50:00,228.04,228.16,227.93,228.15,5098.0,228.04,228.16,227.93,228.15,5098.0
2019-12-30 11:55:00,228.16,228.3,228.11,228.2,1975.0,228.16,228.3,228.11,228.2,1975.0
2019-12-30 12:00:00,228.19,228.85,228.11,228.85,5750.0,228.19,228.85,228.11,228.85,5750.0
2019-12-30 12:05:00,228.92,229.28,228.74,229.18,8538.0,228.92,229.28,228.74,229.18,8538.0
2019-12-30 12:10:00,229.3,229.47,229.21,229.47,3733.0,229.3,229.47,229.21,229.47,3733.0
2019-12-30 12:15:00,229.45,229.55,228.75,228.76,6413.0,229.45,229.55,228.75,228.76,6413.0
2019-12-30 12:20:00,229.04,229.05,228.83,228.95,1756.0,229.04,229.05,228.83,228.95,1756.0
2019-12-30 12:25:00,228.94,229.26,228.89,228.94,4008.0,228.94,229.26,228.89,228.94,4008.0
2019-12-30 12:30:00,229.02,229.26,229.02,229.11,476.0,229.02,229.26,229.02,229.11,476.0
2019-12-30 12:35:00,229.11,229.55,229.09,229.55,6834.0,229.11,229.55,229.09,229.55,6834.0
2019-12-30 12:40:00,229.57,229.65,229.33,229.45,6783.0,229.57,229.65,229.33,229.45,6783.0
2019-12-30 12:45:00,229.46,229.89,229.45,229.83,6336.0,229.46,229.89,229.45,229.83,6336.0
2019-12-30 12:50:00,229.75,229.98,229.64,229.64,9470.0,229.75,229.98,229.64,229.64,9470.0
2019-12-30 12:55:00,229.65,229.81,229.58,229.58,3246.0,229.65,229.81,229.58,229.58,3246.0
2019-12-30 13:00:00,229.43,229.71,229.43,229.71,2200.0,229.43,229.71,229.43,229.71,2200.0
2019-12-30 13:05:00,229.69,229.69,229.36,229.58,4709.0,229.69,229.69,229.36,229.58,4709.0
2019-12-30 13:10:00,229.55,229.55,229.39,229.51,1025.0,229.55,229.55,229.39,229.51,1025.0
2019-12-30 13:15:00,229.52,229.52,229.41,229.41,1600.0,229.52,229.52,229.41,229.41,1600.0
2019-12-30 13:20:00,229.44,229.52,229.41,229.5,1480.0,229.44,229.52,229.41,229.5,1480.0
2019-12-30 13:25:00,229.5,229.55,229.19,229.19,3303.0,229.5,229.55,229.19,229.19,3303.0
2019-12-30 13:30:00,229.25,229.27,229.11,229.16,3286.0,229.25,229.27,229.11,229.16,3286.0
2019-12-30 13:35:00,229.12,229.14,229.12,229.14,300.0,229.12,229.14,229.12,229.14,300.0
2019-12-30 13:40:00,229.17,229.4,229.14,229.4,2949.0,229.17,229.4,229.14,229.4,2949.0
2019-12-30 13:45:00,229.32,229.39,229.25,229.39,1400.0,229.32,229.39,229.25,229.39,1400.0
2019-12-30 13:50:00,229.31,229.35,229.25,229.25,5924.0,229.31,229.35,229.25,229.25,5924.0
2019-12-30 13:55:00,229.27,229.35,229.27,229.31,5078.0,229.27,229.35,229.27,229.31,5078.0
2019-12-30 14:00:00,229.34,229.35,229.14,229.3,2925.0,229.34,229.35,229.14,229.3,2925.0
2019-12-30 14:05:00,229.23,229.23,228.97,229.1,2454.0,229.23,229.23,228.97,229.1,2454.0
2019-12-30 14:10:00,229.11,229.4,229.1,229.39,2115.0,229.11,229.4,229.1,229.39,2115.0
2019-12-30 14:15:00,229.42,229.42,229.31,229.42,1900.0,229.42,229.42,229.31,229.42,1900.0
2019-12-30 14:20:00,229.35,229.38,229.18,229.36,3704.0,229.35,229.38,229.18,229.36,3704.0
2019-12-30 14:25:00,229.3,229.48,229.29,229.29,3147.0,229.3,229.48,229.29,229.29,3147.0
2019-12-30 14:30:00,229.15,229.15,228.74,228.74,1972.0,229.15,229.15,228.74,228.74,1972.0
2019-12-30 14:35:00,228.82,228.86,228.8,228.83,2502.0,228.82,228.86,228.8,228.83,2502.0
2019-12-30 14:40:00,228.84,228.87,228.8,228.81,940.0,228.84,228.87,228.8,228.81,940.0
2019-12-30 14:45:00,228.84,228.84,228.51,228.74,4464.0,228.84,228.84,228.51,228.74,4464.0
2019-12-30 14:50:00,228.8,228.91,228.74,228.78,3200.0,228.8,228.91,228.74,228.78,3200.0
2019-12-30 14:55:00,228.77,229.04,228.77,229.0,4749.0,228.77,229.04,228.77,229.0,4749.0
2019-12-30 15:00:00,229.01,229.12,228.92,229.04,2705.0,229.01,229.12,228.92,229.04,2705.0
2019-12-30 15:05:00,228.99,229.15,228.84,228.97,4149.0,228.99,229.15,228.84,228.97,4149.0
2019-12-30 15:10:00,229.02,229.19,228.89,229.03,16141.0,229.02,229.19,228.89,229.03,16141.0
2019-12-30 15:15:00,229.09,229.14,228.95,229.02,4101.0,229.09,229.14,228.95,229.02,4101.0
2019-12-30 15:20:00,229.08,229.12,228.96,228.98,3867.0,229.08,229.12,228.96,228.98,3867.0
2019-12-30 15:25:00,228.96,229.12,228.81,229.06,24363.0,228.96,229.12,228.81,229.06,24363.0
2019-12-30 15:30:00,229.09,229.13,228.9,228.98,5045.0,229.09,229.13,228.9,228.98,5045.0
2019-12-30 15:35:00,229.15,229.27,228.89,228.98,7263.0,229.15,229.27,228.89,228.98,7263.0
2019-12-30 15:40:00,229.07,229.09,228.93,228.98,3765.0,229.07,229.09,228.93,228.98,3765.0
2019-12-30 15:45:00,228.97,229.04,228.92,228.99,7551.0,228.97,229.04,228.92,228.99,7551.0
2019-12-30 15:50:00,228.96,229.17,228.89,229.16,14146.0,228.96,229.17,228.89,229.16,14146.0
2019-12-30 15:55:00,229.18,229.73,228.98,229.62,72857.0,229.18,229.73,228.98,229.62,72857.0
2019-12-31 09:30:00,229.0,229.42,228.25,229.42,3138.0,229.0,229.42,228.25,229.42,3138.0
2019-12-31 09:35:00,229.49,229.75,229.09,229.59,4734.0,229.49,229.75,229.09,229.59,4734.0
2019-12-31 09:40:00,229.75,230.41,229.53,229.93,5767.0,229.75,230.41,229.53,229.93,5767.0
2019-12-31 09:45:00,229.67,230.41,229.61,230.21,3466.0,229.67,230.41,229.61,230.21,3466.0
2019-12-31 09:50:00,229.99,230.71,229.89,230.42,6443.0,229.99,230.71,229.89,230.42,6443.0
2019-12-31 09:55:00,230.2,230.44,229.98,230.23,11310.0,230.2,230.44,229.98,230.23,11310.0
2019-12-31 10:00:00,230.19,230.29,229.98,229.99,3164.0,230.19,230.29,229.98,229.99,3164.0
2019-12-31 10:05:00,229.96,230.12,229.74,230.12,4522.0,229.96,230.12,229.74,230.12,4522.0
2019-12-31 10:10:00,230.1,230.11,229.95,230.0,5249.0,230.1,230.11,229.95,230.0,5249.0
2019-12-31 10:15:00,230.0,230.16,229.95,230.13,4099.0,230.0,230.16,229.95,230.13,4099.0
2019-12-31 10:20:00,230.18,230.18,229.92,230.0,2761.0,230.18,230.18,229.92,230.0,2761.0
2019-12-31 10:25:00,230.0,230.05,229.14,229.14,3800.0,230.0,230.05,229.14,229.14,3800.0
2019-12-31 10:30:00,229.36,229.59,229.11,229.11,2820.0,229.36,229.59,229.11,229.11,2820.0
2019-12-31 10:35:00,228.89,229.22,228.89,229.22,1695.0,228.89,229.22,228.89,229.22,1695.0
2019-12-31 10:40:00,229.19,229.2,228.84,228.84,1300.0,229.19,229.2,228.84,228.84,1300.0
2019-12-31 10:45:00,228.8,228.94,228.61,228.69,8678.0,228.8,228.94,228.61,228.69,8678.0
2019-12-31 10:50:00,228.69,228.73,228.64,228.73,800.0,228.69,228.73,228.64,228.73,800.0
2019-12-31 10:55:00,228.71,228.71,227.39,227.39,6346.0,228.71,228.71,227.39,227.39,6346.0
2019-12-31 11:00:00,227.53,227.65,227.41,227.45,2600.0,227.53,227.65,227.41,227.45,2600.0
2019-12-31 11:05:00,227.39,227.84,227.39,227.7,2342.0,227.39,227.84,227.39,227.7,2342.0
2019-12-31 11:10:00,227.69,227.76,227.65,227.72,3319.0,227.69,227.76,227.65,227.72,3319.0
2019-12-31 11:15:00,227.79,228.07,227.73,228.07,700.0,227.79,228.07,227.73,228.07,700.0
2019-12-31 11:20:00,228.05,229.15,227.98,228.76,8961.0,228.05,229.15,227.98,228.76,8961.0
2019-12-31 11:25:00,228.69,228.77,228.48,228.48,1000.0,228.69,228.77,228.48,228.48,1000.0
2019-12-31 11:30:00,228.33,228.34,227.86,227.86,733.0,228.33,228.34,227.86,227.86,733.0
2019-12-31 11:35:00,227.94,227.99,227.7,227.78,1810.0,227.94,227.99,227.7,227.78,1810.0
2019-12-31 11:40:00,227.77,227.77,227.65,227.71,507.0,227.77,227.77,227.65,227.71,507.0
2019-12-31 11:45:00,227.76,227.76,227.3,227.3,1200.0,227.76,227.76,227.3,227.3,1200.0
2019-12-31 11:50:00,227.4,227.55,227.32,227.55,2844.0,227.4,227.55,227.32,227.55,2844.0
2019-12-31 11:55:00,227.5,227.58,227.49,227.5,1409.0,227.5,227.58,227.49,227.5,1409.0
2019-12-31 12:00:00,227.48,227.91,227.48,227.91,1300.0,227.48,227.91,227.48,227.91,1300.0
2019-12-31 12:05:00,227.89,227.89,227.69,227.71,1862.0,227.89,227.89,227.69,227.71,1862.0
2019-12-31 12:10:00,227.72,227.73,227.59,227.59,1353.0,227.72,227.73,227.59,227.59,1353.0
2019-12-31 12:15:00,227.64,227.86,227.63,227.86,900.0,227.64,227.86,227.63,227.86,900.0
2019-12-31 12:20:00,227.9,227.9,227.86,227.88,656.0,227.9,227.9,227.86,227.88,656.0
2019-12-31 12:25:00,227.85,227.95,227.82,227.82,4050.0,227.85,227.95,227.82,227.82,4050.0
2019-12-31 12:30:00,227.84,227.88,227.78,227.88,1500.0,227.84,227.88,227.78,227.88,1500.0
2019-12-31 12:35:00,227.87,228.52,227.86,228.52,5024.0,227.87,228.52,227.86,228.52,5024.0
2019-12-31 12:40:00,228.42,228.49,228.35,228.35,400.0,228.42,228.49,228.35,228.35,400.0
2019-12-31 12:45:00,228.35,228.5,228.35,228.5,1090.0,228.35,228.5,228.35,228.5,1090.0
2019-12-31 12:50:00,228.59,228.76,228.59,228.76,801.0,228.59,228.76,228.59,228.76,801.0
2019-12-31 12:55:00,228.62,228.62,228.42,228.42,1100.0,228.62,228.62,228.42,228.42,1100.0
2019-12-31 13:00:00,228.41,228.48,228.41,228.42,600.0,228.41,228.48,228.41,228.42,600.0
2019-12-31 13:05:00,228.08,228.08,227.74,227.81,400.0,228.08,228.08,227.74,227.81,400.0
2019-12-31 13:10:00,227.79,228.11,227.73,228.11,2899.0,227.79,228.11,227.73,228.11,2899.0
2019-12-31 13:15:00,228.16,228.2,228.11,228.16,3009.0,228.16,228.2,228.11,228.16,3009.0
2019-12-31 13:20:00,228.17,228.17,228.13,228.13,300.0,228.17,228.17,228.13,228.13,300.0
2019-12-31 13:25:00,228.18,228.5,228.17,228.23,2332.0,228.18,228.5,228.17,228.23,2332.0
2019-12-31 13:30:00,228.22,228.28,228.19,228.23,520.0,228.22,228.28,228.19,228.23,520.0
2019-12-31 13:35:00,228.15,228.29,228.03,228.03,3800.0,228.15,228.29,228.03,228.03,3800.0
2019-12-31 13:40:00,228.05,228.18,228.05,228.16,2193.0,228.05,228.18,228.05,228.16,2193.0
2019-12-31 13:45:00,228.14,228.25,228.14,228.25,5352.0,228.14,228.25,228.14,228.25,5352.0
2019-12-31 13:50:00,228.21,228.21,227.86,227.87,1587.0,228.21,228.21,227.86,227.87,1587.0
2019-12-31 13:55:00,227.87,227.87,227.76,227.86,630.0,227.87,227.87,227.76,227.86,630.0
2019-12-31 14:00:00,227.95,228.15,227.95,228.08,4498.0,227.95,228.15,227.95,228.08,4498.0
2019-12-31 14:05:00,228.12,228.12,227.85,227.95,1700.0,228.12,228.12,227.85,227.95,1700.0
2019-12-31 14:10:00,228.08,228.13,227.87,228.0,4314.0,228.08,228.13,227.87,228.0,4314.0
2019-12-31 14:15:00,227.9,227.9,227.9,227.9,500.0,227.9,227.9,227.9,227.9,500.0
2019-12-31 14:20:00,227.86,228.11,227.85,228.03,1600.0,227.86,228.11,227.85,228.03,1600.0
2019-12-31 14:25:00,228.01,228.21,227.98,228.21,1481.0,228.01,228.21,227.98,228.21,1481.0
2019-12-31 14:30:00,228.37,228.42,228.33,228.34,600.0,228.37,228.42,228.33,228.34,600.0
2019-12-31 14:35:00,228.38,228.39,228.26,228.26,800.0,228.38,228.39,228.26,228.26,800.0
2019-12-31 14:40:00,228.3,228.3,228.16,228.17,1927.0,228.3,228.3,228.16,228.17,1927.0
2019-12-31 14:45:00,228.09,228.14,228.08,228.08,1600.0,228.09,228.14,228.08,228.08,1600.0
2019-12-31 14:50:00,228.15,228.22,227.92,227.92,4265.0,228.15,228.22,227.92,227.92,4265.0
2019-12-31 14:55:00,227.86,227.86,227.64,227.64,1100.0,227.86,227.86,227.64,227.64,1100.0
2019-12-31 15:00:00,227.55,227.6,227.43,227.6,1400.0,227.55,227.6,227.43,227.6,1400.0
2019-12-31 15:05:00,227.61,227.81,227.6,227.81,800.0,227.61,227.81,227.6,227.81,800.0
2019-12-31 15:10:00,227.8,227.81,227.73,227.79,600.0,227.8,227.81,227.73,227.79,600.0
2019-12-31 15:15:00,227.73,227.88,227.73,227.85,4067.0,227.73,227.88,227.73,227.85,4067.0
2019-12-31 15:20:00,227.83,228.06,227.83,228.01,2105.0,227.83,228.06,227.83,228.01,2105.0
2019-12-31 15:25:00,228.01,228.13,227.94,228.12,9559.0,228.01,228.13,227.94,228.12,9559.0
2019-12-31 15:30:00,228.19,228.3,228.13,228.24,2856.0,228.19,228.3,228.13,228.24,2856.0
2019-12-31 15:35:00,228.19,228.23,228.07,228.1,1900.0,228.19,228.23,228.07,228.1,1900.0
2019-12-31 15:40:00,228.1,228.14,227.93,228.0,5199.0,228.1,228.14,227.93,228.0,5199.0
2019-12-31 15:45:00,228.0,228.04,227.98,228.0,3643.0,228.0,228.04,227.98,228.0,3643.0
2019-12-31 15:50:00,228.02,228.03,227.82,227.89,9036.0,228.02,228.03,227.82,227.89,9036.0
2019-12-31 15:55:00,227.88,228.15,227.74,228.02,31537.0,227.88,228.15,227.74,228.02,31537.0
2020-01-02 09:30:00,228.78,229.17,228.33,229.17,5089.0,228.78,229.17,228.33,229.17,5089.0
2020-01-02 09:35:00,229.18,229.18,228.75,228.78,1546.0,229.18,229.18,228.75,228.78,1546.0
2020-01-02 09:40:00,228.78,229.19,228.43,229.11,4908.0,228.78,229.19,228.43,229.11,4908.0
2020-01-02 09:45:00,229.01,229.42,228.79,229.42,2777.0,229.01,229.42,228.79,229.42,2777.0
2020-01-02 09:50:00,229.44,229.68,229.03,229.04,1800.0,229.44,229.68,229.03,229.04,1800.0
2020-01-02 09:55:00,229.05,229.37,227.84,228.93,3651.0,229.05,229.37,227.84,228.93,3651.0
2020-01-02 10:00:00,229.1,229.23,228.61,228.69,5200.0,229.1,229.23,228.61,228.69,5200.0
2020-01-02 10:05:00,228.31,228.59,228.31,228.42,1200.0,228.31,228.59,228.31,228.42,1200.0
2020-01-02 10:10:00,228.54,228.89,228.35,228.73,16687.0,228.54,228.89,228.35,228.73,16687.0
2020-01-02 10:15:00,228.75,228.86,228.41,228.86,11325.0,228.75,228.86,228.41,228.86,11325.0
2020-01-02 10:20:00,228.7,228.7,228.31,228.44,5207.0,228.7,228.7,228.31,228.44,5207.0
2020-01-02 10:25:00,228.44,228.59,228.35,228.58,8634.0,228.44,228.59,228.35,228.58,8634.0
2020-01-02 10:30:00,228.58,228.81,228.49,228.67,8074.0,228.58,228.81,228.49,228.67,8074.0
2020-01-02 10:35:00,228.61,228.68,228.44,228.65,8411.0,228.61,228.68,228.44,228.65,8411.0
2020-01-02 10:40:00,228.75,228.9,228.75,228.9,401.0,228.75,228.9,228.75,228.9,401.0
2020-01-02 10:45:00,228.79,228.79,228.67,228.73,842.0,228.79,228.79,228.67,228.73,842.0
2020-01-02 10:50:00,228.57,228.68,228.43,228.59,8394.0,228.57,228.68,228.43,228.59,8394.0
2020-01-02 10:55:00,228.6,229.04,228.6,229.03,2505.0,228.6,229.04,228.6,229.03,2505.0
2020-01-02 11:00:00,228.94,228.95,228.81,228.86,2535.0,228.94,228.95,228.81,228.86,2535.0
2020-01-02 11:05:00,228.92,229.24,228.83,229.24,2500.0,228.92,229.24,228.83,229.24,2500.0
2020-01-02 11:10:00,229.08,229.08,228.95,229.0,600.0,229.08,229.08,228.95,229.0,600.0
2020-01-02 11:15:00,229.01,229.01,228.65,228.79,4101.0,229.01,229.01,228.65,228.79,4101.0
2020-01-02 11:20:00,228.79,228.79,228.31,228.5,1220.0,228.79,228.79,228.31,228.5,1220.0
2020-01-02 11:25:00,228.43,228.43,228.42,228.43,100.0,228.43,228.43,228.42,228.43,100.0
2020-01-02 11:30:00,228.44,228.46,228.13,228.23,1100.0,228.44,228.46,228.13,228.23,1100.0
2020-01-02 11:35:00,228.02,228.02,227.38,227.41,6194.0,228.02,228.02,227.38,227.41,6194.0
2020-01-02 11:40:00,227.32,227.67,227.2,227.32,3812.0,227.32,227.67,227.2,227.32,3812.0
2020-01-02 11:45:00,227.58,227.58,227.31,227.54,600.0,227.58,227.58,227.31,227.54,600.0
2020-01-02 11:50:00,227.68,228.06,227.59,228.06,6977.0,227.68,228.06,227.59,228.06,6977.0
2020-01-02 11:55:00,228.07,228.55,228.07,228.55,3745.0,228.07,228.55,228.07,228.55,3745.0
2020-01-02 12:00:00,228.43,228.43,227.87,228.05,1146.0,228.43,228.43,227.87,228.05,1146.0
2020-01-02 12:05:00,228.06,228.15,227.88,228.14,4546.0,228.06,228.15,227.88,228.14,4546.0
2020-01-02 12:10:00,228.13,228.19,228.03,228.11,3882.0,228.13,228.19,228.03,228.11,3882.0
2020-01-02 12:15:00,228.1,228.11,227.52,227.8,3780.0,228.1,228.11,227.52,227.8,3780.0
2020-01-02 12:20:00,227.8,227.91,227.8,227.83,1256.0,227.8,227.91,227.8,227.83,1256.0
2020-01-02 12:25:00,227.67,227.67,227.52,227.52,400.0,227.67,227.67,227.52,227.52,400.0
2020-01-02 12:30:00,227.59,227.75,227.47,227.74,2900.0,227.59,227.75,227.47,227.74,2900.0
2020-01-02 12:35:00,227.68,227.72,227.56,227.72,934.0,227.68,227.72,227.56,227.72,934.0
2020-01-02 12:40:00,227.4,227.4,227.03,227.06,300.0,227.4,227.4,227.03,227.06,300.0
2020-01-02 12:45:00,227.02,227.36,227.02,227.34,1981.0,227.02,227.36,227.02,227.34,1981.0
2020-01-02 12:50:00,227.21,227.47,227.21,227.47,2230.0,227.21,227.47,227.21,227.47,2230.0
2020-01-02 12:55:00,227.62,227.73,227.62,227.7,1000.0,227.62,227.73,227.62,227.7,1000.0
2020-01-02 13:00:00,227.69,227.84,227.5,227.56,2300.0,227.69,227.84,227.5,227.56,2300.0
2020-01-02 13:05:00,227.52,227.55,227.48,227.54,1230.0,227.52,227.55,227.48,227.54,1230.0
2020-01-02 13:10:00,227.56,227.67,227.52,227.52,504.0,227.56,227.67,227.52,227.52,504.0
2020-01-02 13:15:00,227.6,227.65,227.52,227.55,900.0,227.6,227.65,227.52,227.55,900.0
2020-01-02 13:20:00,227.65,227.83,227.63,227.83,1800.0,227.65,227.83,227.63,227.83,1800.0
2020-01-02 13:25:00,227.75,227.75,227.65,227.65,1024.0,227.75,227.75,227.65,227.65,1024.0
2020-01-02 13:30:00,227.61,227.62,227.52,227.56,1835.0,227.61,227.62,227.52,227.56,1835.0
2020-01-02 13:35:00,227.57,227.76,227.57,227.71,1489.0,227.57,227.76,227.57,227.71,1489.0
2020-01-02 13:40:00,227.73,227.73,227.51,227.58,1680.0,227.73,227.73,227.51,227.58,1680.0
2020-01-02 13:45:00,227.64,227.65,227.46,227.46,1901.0,227.64,227.65,227.46,227.46,1901.0
2020-01-02 13:50:00,227.42,227.48,227.4,227.4,600.0,227.42,227.48,227.4,227.4,600.0
2020-01-02 13:55:00,227.28,227.35,227.15,227.22,2279.0,227.28,227.35,227.15,227.22,2279.0
2020-01-02 14:00:00,227.28,227.66,227.28,227.66,3060.0,227.28,227.66,227.28,227.66,3060.0
2020-01-02 14:05:00,227.65,227.86,227.65,227.78,1516.0,227.65,227.86,227.65,227.78,1516.0
2020-01-02 14:10:00,227.82,227.82,227.66,227.69,1800.0,227.82,227.82,227.66,227.69,1800.0
2020-01-02 14:15:00,227.69,227.85,227.69,227.71,2100.0,227.69,227.85,227.69,227.71,2100.0
2020-01-02 14:20:00,227.7,227.85,227.36,227.36,6752.0,227.7,227.85,227.36,227.36,6752.0
2020-01-02 14:25:00,227.48,227.64,227.3,227.64,10219.0,227.48,227.64,227.3,227.64,10219.0
2020-01-02 14:30:00,227.64,227.83,227.64,227.77,3832.0,227.64,227.83,227.64,227.77,3832.0
2020-01-02 14:35:00,227.75,227.93,227.74,227.87,3882.0,227.75,227.93,227.74,227.87,3882.0
2020-01-02 14:40:00,227.83,228.15,227.81,228.15,1500.0,227.83,228.15,227.81,228.15,1500.0
2020-01-02 14:45:00,228.18,228.18,228.05,228.05,830.0,228.18,228.18,228.05,228.05,830.0
2020-01-02 14:50:00,227.94,228.04,227.93,228.04,862.0,227.94,228.04,227.93,228.04,862.0
2020-01-02 14:55:00,228.05,228.18,228.03,228.15,2001.0,228.05,228.18,228.03,228.15,2001.0
2020-01-02 15:00:00,228.1,228.12,228.1,228.12,700.0,228.1,228.12,228.1,228.12,700.0
2020-01-02 15:05:00,228.1,228.48,228.08,228.48,2687.0,228.1,228.48,228.08,228.48,2687.0
2020-01-02 15:10:00,228.47,228.58,228.45,228.56,1500.0,228.47,228.58,228.45,228.56,1500.0
2020-01-02 15:15:00,228.56,228.63,228.51,228.62,1989.0,228.56,228.63,228.51,228.62,1989.0
2020-01-02 15:20:00,228.61,228.77,228.58,228.77,2324.0,228.61,228.77,228.58,228.77,2324.0
2020-01-02 15:25:00,228.83,228.83,228.53,228.64,1905.0,228.83,228.83,228.53,228.64,1905.0
2020-01-02 15:30:00,228.56,228.57,228.46,228.49,1944.0,228.56,228.57,228.46,228.49,1944.0
2020-01-02 15:35:00,228.49,228.61,228.48,228.58,3725.0,228.49,228.61,228.48,228.58,3725.0
2020-01-02 15:40:00,228.6,228.63,228.5,228.58,2030.0,228.6,228.63,228.5,228.58,2030.0
2020-01-02 15:45:00,228.58,228.69,228.52,228.53,5111.0,228.58,228.69,228.52,228.53,5111.0
2020-01-02 15:50:00,228.65,229.09,228.6,229.09,8642.0,228.65,229.09,228.6,229.09,8642.0
2020-01-02 15:55:00,229.09,229.28,229.09,229.17,29026.0,229.09,229.28,229.09,229.17,29026.0
2020-01-03 09:30:00,227.44,227.78,227.44,227.78,3028.0,227.44,227.78,227.44,227.78,3028.0
2020-01-03 09:35:00,227.79,228.28,227.77,227.99,1900.0,227.79,228.28,227.77,227.99,1900.0
2020-01-03 09:40:00,227.88,227.88,227.18,227.76,1772.0,227.88,227.88,227.18,227.76,1772.0
2020-01-03 09:45:00,227.74,227.95,227.5,227.86,1547.0,227.74,227.95,227.5,227.86,1547.0
2020-01-03 09:50:00,227.48,227.76,227.08,227.59,2264.0,227.48,227.76,227.08,227.59,2264.0
2020-01-03 09:55:00,227.32,227.89,227.31,227.89,1136.0,227.32,227.89,227.31,227.89,1136.0
2020-01-03 10:00:00,227.6,228.09,227.52,227.69,1700.0,227.6,228.09,227.52,227.69,1700.0
2020-01-03 10:05:00,227.52,228.66,227.52,228.66,2297.0,227.52,228.66,227.52,228.66,2297.0
2020-01-03 10:10:00,228.42,228.63,228.42,228.63,300.0,228.42,228.63,228.42,228.63,300.0
2020-01-03 10:15:00,228.64,228.8,228.5,228.5,934.0,228.64,228.8,228.5,228.5,934.0
2020-01-03 10:20:00,228.46,228.53,228.01,228.27,1500.0,228.46,228.53,228.01,228.27,1500.0
2020-01-03 10:25:00,228.36,228.72,228.33,228.57,899.0,228.36,228.72,228.33,228.57,899.0
2020-01-03 10:30:00,228.7,228.83,228.46,228.68,1904.0,228.7,228.83,228.46,228.68,1904.0
2020-01-03 10:35:00,228.56,228.67,228.55,228.65,500.0,228.56,228.67,228.55,228.65,500.0
2020-01-03 10:40:00,228.58,228.64,228.4,228.59,1894.0,228.58,228.64,228.4,228.59,1894.0
2020-01-03 10:45:00,228.54,228.54,228.42,228.42,500.0,228.54,228.54,228.42,228.42,500.0
2020-01-03 10:50:00,228.09,228.14,228.04,228.14,500.0,228.09,228.14,228.04,228.14,500.0
2020-01-03 10:55:00,228.18,228.43,228.05,228.43,4264.0,228.18,228.43,228.05,228.43,4264.0
2020-01-03 11:00:00,228.29,228.37,228.16,228.16,949.0,228.29,228.37,228.16,228.16,949.0
2020-01-03 11:05:00,228.14,228.19,227.98,228.16,1949.0,228.14,228.19,227.98,228.16,1949.0
2020-01-03 11:10:00,228.14,228.2,228.09,228.16,700.0,228.14,228.2,228.09,228.16,700.0
2020-01-03 11:15:00,228.15,228.48,228.15,228.3,1590.0,228.15,228.48,228.15,228.3,1590.0
2020-01-03 11:20:00,228.44,228.86,228.44,228.64,3771.0,228.44,228.86,228.44,228.64,3771.0
2020-01-03 11:25:00,228.74,228.82,228.6,228.71,1222.0,228.74,228.82,228.6,228.71,1222.0
2020-01-03 11:30:00,228.93,228.93,228.68,228.78,500.0,228.93,228.93,228.68,228.78,500.0
2020-01-03 11:35:00,228.83,229.01,228.7,228.85,2867.0,228.83,229.01,228.7,228.85,2867.0
2020-01-03 11:40:00,228.99,228.99,228.98,228.98,250.0,228.99,228.99,228.98,228.98,250.0
2020-01-03 11:45:00,228.9,228.93,228.76,228.93,900.0,228.9,228.93,228.76,228.93,900.0
2020-01-03 11:50:00,228.81,228.81,228.73,228.73,500.0,228.81,228.81,228.73,228.73,500.0
2020-01-03 11:55:00,228.83,228.85,228.41,228.41,4275.0,228.83,228.85,228.41,228.41,4275.0
2020-01-03 12:00:00,228.49,228.86,228.48,228.78,1701.0,228.49,228.86,228.48,228.78,1701.0
2020-01-03 12:05:00,228.71,228.72,228.68,228.68,500.0,228.71,228.72,228.68,228.68,500.0
2020-01-03 12:10:00,228.7,228.7,228.65,228.66,400.0,228.7,228.7,228.65,228.66,400.0
2020-01-03 12:15:00,228.69,228.79,228.63,228.79,900.0,228.69,228.79,228.63,228.79,900.0
2020-01-03 12:20:00,228.72,228.8,228.7,228.76,1532.0,228.72,228.8,228.7,228.76,1532.0
2020-01-03 12:25:00,228.81,228.84,228.81,228.81,666.0,228.81,228.84,228.81,228.81,666.0
2020-01-03 12:30:00,228.66,228.67,228.47,228.5,1183.0,228.66,228.67,228.47,228.5,1183.0
2020-01-03 12:35:00,228.57,228.83,228.52,228.71,1500.0,228.57,228.83,228.52,228.71,1500.0
2020-01-03 12:40:00,228.76,229.01,228.76,228.89,1859.0,228.76,229.01,228.76,228.89,1859.0
2020-01-03 12:45:00,229.05,229.12,228.97,229.12,700.0,229.05,229.12,228.97,229.12,700.0
2020-01-03 12:50:00,229.01,229.41,229.0,229.07,3281.0,229.01,229.41,229.0,229.07,3281.0
2020-01-03 12:55:00,229.1,229.15,229.07,229.15,1500.0,229.1,229.15,229.07,229.15,1500.0
2020-01-03 13:00:00,229.07,229.15,228.95,228.99,700.0,229.07,229.15,228.95,228.99,700.0
2020-01-03 13:05:00,228.81,229.11,228.79,229.11,1900.0,228.81,229.11,228.79,229.11,1900.0
2020-01-03 13:10:00,228.84,229.05,228.78,228.9,1300.0,228.84,229.05,228.78,228.9,1300.0
2020-01-03 13:15:00,228.74,228.74,228.28,228.29,1132.0,228.74,228.74,228.28,228.29,1132.0
2020-01-03 13:20:00,228.42,228.6,228.39,228.6,1765.0,228.42,228.6,228.39,228.6,1765.0
2020-01-03 13:25:00,228.65,229.05,228.65,228.88,2839.0,228.65,229.05,228.65,228.88,2839.0
2020-01-03 13:30:00,228.95,229.1,228.95,229.05,3717.0,228.95,229.1,228.95,229.05,3717.0
2020-01-03 13:35:00,229.0,229.1,228.63,228.8,6036.0,229.0,229.1,228.63,228.8,6036.0
2020-01-03 13:40:00,228.58,228.74,228.58,228.64,900.0,228.58,228.74,228.58,228.64,900.0
2020-01-03 13:45:00,228.59,228.98,228.52,228.7,7662.0,228.59,228.98,228.52,228.7,7662.0
2020-01-03 13:50:00,228.71,228.87,228.67,228.67,2963.0,228.71,228.87,228.67,228.67,2963.0
2020-01-03 13:55:00,228.64,228.78,228.57,228.65,2102.0,228.64,228.78,228.57,228.65,2102.0
2020-01-03 14:00:00,228.66,228.66,228.47,228.47,2468.0,228.66,228.66,228.47,228.47,2468.0
2020-01-03 14:05:00,228.54,228.62,228.45,228.54,1936.0,228.54,228.62,228.45,228.54,1936.0
2020-01-03 14:10:00,228.58,228.67,228.45,228.52,2500.0,228.58,228.67,228.45,228.52,2500.0
2020-01-03 14:15:00,228.53,228.53,228.52,228.52,600.0,228.53,228.53,228.52,228.52,600.0
2020-01-03 14:20:00,228.52,228.52,228.52,228.52,400.0,228.52,228.52,228.52,228.52,400.0
2020-01-03 14:25:00,228.53,228.6,228.52,228.53,1031.0,228.53,228.6,228.52,228.53,1031.0
2020-01-03 14:30:00,228.53,228.89,228.52,228.89,1777.0,228.53,228.89,228.52,228.89,1777.0
2020-01-03 14:35:00,228.8,229.02,228.8,229.02,917.0,228.8,229.02,228.8,229.02,917.0
2020-01-03 14:40:00,229.0,229.0,228.84,228.87,2200.0,229.0,229.0,228.84,228.87,2200.0
2020-01-03 14:45:00,228.86,228.86,228.67,228.67,1200.0,228.86,228.86,228.67,228.67,1200.0
2020-01-03 14:50:00,228.66,228.78,228.66,228.72,1000.0,228.66,228.78,228.66,228.72,1000.0
2020-01-03 14:55:00,228.73,228.91,228.73,228.87,2491.0,228.73,228.91,228.73,228.87,2491.0
2020-01-03 15:00:00,228.81,229.0,228.77,228.98,1600.0,228.81,229.0,228.77,228.98,1600.0
2020-01-03 15:05:00,228.98,229.07,228.93,229.0,963.0,228.98,229.07,228.93,229.0,963.0
2020-01-03 15:10:00,229.01,229.22,229.0,229.15,3139.0,229.01,229.22,229.0,229.15,3139.0
2020-01-03 15:15:00,229.15,229.38,229.05,229.19,4101.0,229.15,229.38,229.05,229.19,4101.0
2020-01-03 15:20:00,229.25,229.3,229.04,229.12,4502.0,229.25,229.3,229.04,229.12,4502.0
2020-01-03 15:25:00,229.1,229.37,229.06,229.26,2756.0,229.1,229.37,229.06,229.26,2756.0
2020-01-03 15:30:00,229.22,229.24,228.83,228.89,5012.0,229.22,229.24,228.83,228.89,5012.0
2020-01-03 15:35:00,228.9,228.95,228.77,228.77,3134.0,228.9,228.95,228.77,228.77,3134.0
2020-01-03 15:40:00,228.79,228.99,228.62,228.99,3010.0,228.79,228.99,228.62,228.99,3010.0
2020-01-03 15:45:00,229.0,229.02,228.58,228.72,3316.0,229.0,229.02,228.58,228.72,3316.0
2020-01-03 15:50:00,228.66,229.27,228.65,229.27,5970.0,228.66,229.27,228.65,229.27,5970.0
2020-01-03 15:55:00,229.41,229.41,228.73,228.73,22021.0,229.41,229.41,228.73,228.73,22021.0
2020-01-06 09:30:00,226.72,227.33,226.72,227.33,2068.0,226.72,227.33,226.72,227.33,2068.0
2020-01-06 09:35:00,227.4,228.57,227.4,228.57,800.0,227.4,228.57,227.4,228.57,800.0
2020-01-06 09:40:00,227.69,227.85,227.3,227.62,1646.0,227.69,227.85,227.3,227.62,1646.0
2020-01-06 09:45:00,227.62,228.1,227.62,227.77,31229.0,227.62,228.1,227.62,227.77,31229.0
2020-01-06 09:50:00,227.98,229.11,227.98,229.11,7759.0,227.98,229.11,227.98,229.11,7759.0
2020-01-06 09:55:00,229.1,229.3,229.05,229.2,800.0,229.1,229.3,229.05,229.2,800.0
2020-01-06 10:00:00,229.32,229.33,229.01,229.12,2434.0,229.32,229.33,229.01,229.12,2434.0
2020-01-06 10:05:00,229.12,229.99,229.12,229.6,6313.0,229.12,229.99,229.12,229.6,6313.0
2020-01-06 10:10:00,229.63,229.75,229.21,229.37,17760.0,229.63,229.75,229.21,229.37,17760.0
2020-01-06 10:15:00,229.18,229.6,229.18,229.6,2100.0,229.18,229.6,229.18,229.6,2100.0
2020-01-06 10:20:00,229.61,229.65,229.31,229.31,1500.0,229.61,229.65,229.31,229.31,1500.0
2020-01-06 10:25:00,229.37,229.47,229.34,229.47,1300.0,229.37,229.47,229.34,229.47,1300.0
2020-01-06 10:30:00,229.52,229.57,229.36,229.36,1425.0,229.52,229.57,229.36,229.36,1425.0
2020-01-06 10:35:00,229.45,229.8,229.45,229.8,4214.0,229.45,229.8,229.45,229.8,4214.0
2020-01-06 10:40:00,229.99,230.21,229.9,230.05,3908.0,229.99,230.21,229.9,230.05,3908.0
2020-01-06 10:45:00,229.96,230.31,229.9,229.99,2655.0,229.96,230.31,229.9,229.99,2655.0
2020-01-06 10:50:00,230.21,230.22,230.2,230.21,300.0,230.21,230.22,230.2,230.21,300.0
2020-01-06 10:55:00,230.33,230.38,230.2,230.24,2200.0,230.33,230.38,230.2,230.24,2200.0
2020-01-06 11:00:00,230.3,230.38,230.2,230.3,2000.0,230.3,230.38,230.2,230.3,2000.0
2020-01-06 11:05:00,230.22,230.49,230.22,230.49,1108.0,230.22,230.49,230.22,230.49,1108.0
2020-01-06 11:10:00,230.59,230.65,230.3,230.41,3255.0,230.59,230.65,230.3,230.41,3255.0
2020-01-06 11:15:00,230.31,230.64,230.31,230.46,2461.0,230.31,230.64,230.31,230.46,2461.0
2020-01-06 11:20:00,230.53,230.6,230.47,230.47,900.0,230.53,230.6,230.47,230.47,900.0
2020-01-06 11:25:00,230.53,231.21,230.49,231.15,4701.0,230.53,231.21,230.49,231.15,4701.0
2020-01-06 11:30:00,231.25,231.34,231.12,231.18,1722.0,231.25,231.34,231.12,231.18,1722.0
2020-01-06 11:35:00,231.06,231.32,231.06,231.27,1100.0,231.06,231.32,231.06,231.27,1100.0
2020-01-06 11:40:00,231.27,231.45,231.22,231.41,3300.0,231.27,231.45,231.22,231.41,3300.0
2020-01-06 11:45:00,231.42,231.59,231.37,231.41,2500.0,231.42,231.59,231.37,231.41,2500.0
2020-01-06 11:50:00,231.61,231.75,231.54,231.72,3089.0,231.61,231.75,231.54,231.72,3089.0
2020-01-06 11:55:00,231.78,232.12,231.78,232.08,2625.0,231.78,232.12,231.78,232.08,2625.0
2020-01-06 12:00:00,231.95,232.07,231.58,231.58,1861.0,231.95,232.07,231.58,231.58,1861.0
2020-01-06 12:05:00,231.58,231.59,231.34,231.38,2474.0,231.58,231.59,231.34,231.38,2474.0
2020-01-06 12:10:00,231.53,231.81,231.53,231.55,2200.0,231.53,231.81,231.53,231.55,2200.0
2020-01-06 12:15:00,231.58,231.58,231.33,231.4,1375.0,231.58,231.58,231.33,231.4,1375.0
2020-01-06 12:20:00,231.39,231.39,231.19,231.2,2800.0,231.39,231.39,231.19,231.2,2800.0
2020-01-06 12:25:00,231.07,231.13,230.94,231.07,2601.0,231.07,231.13,230.94,231.07,2601.0
2020-01-06 12:30:00,231.02,231.11,230.9,231.1,3247.0,231.02,231.11,230.9,231.1,3247.0
2020-01-06 12:35:00,231.04,231.16,230.97,231.0,6017.0,231.04,231.16,230.97,231.0,6017.0
2020-01-06 12:40:00,231.05,231.24,231.05,231.24,1401.0,231.05,231.24,231.05,231.24,1401.0
2020-01-06 12:45:00,231.17,231.45,231.12,231.45,6131.0,231.17,231.45,231.12,231.45,6131.0
2020-01-06 12:50:00,231.44,231.72,231.44,231.72,1657.0,231.44,231.72,231.44,231.72,1657.0
2020-01-06 12:55:00,231.63,231.78,231.5,231.74,2572.0,231.63,231.78,231.5,231.74,2572.0
2020-01-06 13:00:00,231.71,232.53,231.71,232.53,4670.0,231.71,232.53,231.71,232.53,4670.0
2020-01-06 13:05:00,232.47,233.18,232.41,232.97,6963.0,232.47,233.18,232.41,232.97,6963.0
2020-01-06 13:10:00,232.77,232.82,232.7,232.78,2215.0,232.77,232.82,232.7,232.78,2215.0
2020-01-06 13:15:00,232.88,233.09,232.57,232.68,7251.0,232.88,233.09,232.57,232.68,7251.0
2020-01-06 13:20:00,232.68,232.95,232.68,232.78,3930.0,232.68,232.95,232.68,232.78,3930.0
2020-01-06 13:25:00,232.88,233.05,232.82,232.92,4847.0,232.88,233.05,232.82,232.92,4847.0
2020-01-06 13:30:00,232.92,232.92,232.64,232.66,3500.0,232.92,232.92,232.64,232.66,3500.0
2020-01-06 13:35:00,232.59,232.75,232.41,232.66,9225.0,232.59,232.75,232.41,232.66,9225.0
2020-01-06 13:40:00,232.67,232.93,232.65,232.72,12169.0,232.67,232.93,232.65,232.72,12169.0
2020-01-06 13:45:00,232.77,232.77,232.53,232.71,3100.0,232.77,232.77,232.53,232.71,3100.0
2020-01-06 13:50:00,232.7,232.74,232.32,232.35,11243.0,232.7,232.74,232.32,232.35,11243.0
2020-01-06 13:55:00,232.34,232.35,231.83,231.83,13198.0,232.34,232.35,231.83,231.83,13198.0
2020-01-06 14:00:00,231.88,231.89,231.68,231.69,8038.0,231.88,231.89,231.68,231.69,8038.0
2020-01-06 14:05:00,231.68,231.93,231.61,231.93,3505.0,231.68,231.93,231.61,231.93,3505.0
2020-01-06 14:10:00,231.92,231.96,231.87,231.87,7501.0,231.92,231.96,231.87,231.87,7501.0
2020-01-06 14:15:00,231.88,231.88,231.46,231.47,24900.0,231.88,231.88,231.46,231.47,24900.0
2020-01-06 14:20:00,231.43,231.66,231.37,231.66,3001.0,231.43,231.66,231.37,231.66,3001.0
2020-01-06 14:25:00,231.81,231.85,231.58,231.58,5652.0,231.81,231.85,231.58,231.58,5652.0
2020-01-06 14:30:00,231.65,231.7,231.57,231.62,5503.0,231.65,231.7,231.57,231.62,5503.0
2020-01-06 14:35:00,231.69,231.75,231.59,231.65,24911.0,231.69,231.75,231.59,231.65,24911.0
2020-01-06 14:40:00,231.7,231.7,231.41,231.42,2489.0,231.7,231.7,231.41,231.42,2489.0
2020-01-06 14:45:00,231.49,231.49,231.25,231.26,1000.0,231.49,231.49,231.25,231.26,1000.0
2020-01-06 14:50:00,231.27,231.28,231.09,231.13,2710.0,231.27,231.28,231.09,231.13,2710.0
2020-01-06 14:55:00,231.13,231.52,231.05,231.46,3395.0,231.13,231.52,231.05,231.46,3395.0
2020-01-06 15:00:00,231.49,231.6,231.44,231.49,2716.0,231.49,231.6,231.44,231.49,2716.0
2020-01-06 15:05:00,231.55,231.75,231.51,231.69,1100.0,231.55,231.75,231.51,231.69,1100.0
2020-01-06 15:10:00,231.7,231.8,231.59,231.63,5460.0,231.7,231.8,231.59,231.63,5460.0
2020-01-06 15:15:00,231.58,231.63,231.5,231.5,2385.0,231.58,231.63,231.5,231.5,2385.0
2020-01-06 15:20:00,231.37,231.57,231.35,231.47,2400.0,231.37,231.57,231.35,231.47,2400.0
2020-01-06 15:25:00,231.51,231.66,231.51,231.55,2700.0,231.51,231.66,231.51,231.55,2700.0
2020-01-06 15:30:00,231.49,231.76,231.47,231.76,5144.0,231.49,231.76,231.47,231.76,5144.0
2020-01-06 15:35:00,231.76,231.85,231.61,231.72,8633.0,231.76,231.85,231.61,231.72,8633.0
2020-01-06 15:40:00,231.76,231.76,231.62,231.75,7700.0,231.76,231.76,231.62,231.75,7700.0
2020-01-06 15:45:00,231.73,231.91,231.71,231.83,12244.0,231.73,231.91,231.71,231.83,12244.0
2020-01-06 15:50:00,231.84,232.03,231.84,231.95,21249.0,231.84,232.03,231.84,231.95,21249.0
2020-01-06 15:55:00,231.95,232.13,231.62,231.94,28491.0,231.95,232.13,231.62,231.94,28491.0
2020-01-07 09:30:00,231.81,231.84,231.5,231.75,4279.0,231.81,231.84,231.5,231.75,4279.0
2020-01-07 09:35:00,231.81,232.52,231.73,231.74,2442.0,231.81,232.52,231.73,231.74,2442.0
2020-01-07 09:40:00,231.32,232.2,231.02,231.96,5096.0,231.32,232.2,231.02,231.96,5096.0
2020-01-07 09:45:00,231.96,232.31,231.84,232.23,11202.0,231.96,232.31,231.84,232.23,11202.0
2020-01-07 09:50:00,232.36,233.86,232.35,233.5,7764.0,232.36,233.86,232.35,233.5,7764.0
2020-01-07 09:55:00,233.49,233.8,233.2,233.8,3348.0,233.49,233.8,233.2,233.8,3348.0
2020-01-07 10:00:00,233.51,233.56,232.97,233.55,3220.0,233.51,233.56,232.97,233.55,3220.0
2020-01-07 10:05:00,233.38,233.42,232.86,233.17,10596.0,233.38,233.42,232.86,233.17,10596.0
2020-01-07 10:10:00,233.07,233.09,232.86,232.86,3899.0,233.07,233.09,232.86,232.86,3899.0
2020-01-07 10:15:00,232.96,233.28,232.87,233.09,4088.0,232.96,233.28,232.87,233.09,4088.0
2020-01-07 10:20:00,233.11,233.21,232.94,233.08,1971.0,233.11,233.21,232.94,233.08,1971.0
2020-01-07 10:25:00,233.27,233.27,232.06,232.65,11241.0,233.27,233.27,232.06,232.65,11241.0
2020-01-07 10:30:00,232.84,233.1,232.69,233.09,5400.0,232.84,233.1,232.69,233.09,5400.0
2020-01-07 10:35:00,233.11,233.29,232.96,233.17,5848.0,233.11,233.29,232.96,233.17,5848.0
2020-01-07 10:40:00,233.14,233.5,233.06,233.5,3500.0,233.14,233.5,233.06,233.5,3500.0
2020-01-07 10:45:00,233.51,233.79,233.45,233.55,6055.0,233.51,233.79,233.45,233.55,6055.0
2020-01-07 10:50:00,233.56,234.09,233.56,233.97,4517.0,233.56,234.09,233.56,233.97,4517.0
2020-01-07 10:55:00,234.07,234.26,233.85,234.2,21768.0,234.07,234.26,233.85,234.2,21768.0
2020-01-07 11:00:00,234.2,234.58,233.99,234.44,8476.0,234.2,234.58,233.99,234.44,8476.0
2020-01-07 11:05:00,234.67,234.89,234.47,234.79,6614.0,234.67,234.89,234.47,234.79,6614.0
2020-01-07 11:10:00,234.69,234.69,234.4,234.65,2410.0,234.69,234.69,234.4,234.65,2410.0
2020-01-07 11:15:00,234.66,234.66,234.16,234.42,4084.0,234.66,234.66,234.16,234.42,4084.0
2020-01-07 11:20:00,234.45,234.46,234.14,234.43,3140.0,234.45,234.46,234.14,234.43,3140.0
2020-01-07 11:25:00,234.36,234.4,234.15,234.24,9866.0,234.36,234.4,234.15,234.24,9866.0
2020-01-07 11:30:00,234.22,234.5,234.12,234.45,2857.0,234.22,234.5,234.12,234.45,2857.0
2020-01-07 11:35:00,234.45,234.55,234.31,234.48,2750.0,234.45,234.55,234.31,234.48,2750.0
2020-01-07 11:40:00,234.48,234.72,234.47,234.67,2220.0,234.48,234.72,234.47,234.67,2220.0
2020-01-07 11:45:00,234.69,234.93,234.67,234.78,2131.0,234.69,234.93,234.67,234.78,2131.0
2020-01-07 11:50:00,234.82,234.83,234.47,234.74,2807.0,234.82,234.83,234.47,234.74,2807.0
2020-01-07 11:55:00,234.74,234.8,234.29,234.32,2616.0,234.74,234.8,234.29,234.32,2616.0
2020-01-07 12:00:00,234.38,234.5,234.27,234.29,600.0,234.38,234.5,234.27,234.29,600.0
2020-01-07 12:05:00,234.28,234.28,234.16,234.27,1967.0,234.28,234.28,234.16,234.27,1967.0
2020-01-07 12:10:00,234.33,234.38,234.17,234.24,3331.0,234.33,234.38,234.17,234.24,3331.0
2020-01-07 12:15:00,234.24,234.46,234.24,234.43,1659.0,234.24,234.46,234.24,234.43,1659.0
2020-01-07 12:20:00,234.41,234.44,234.13,234.13,4300.0,234.41,234.44,234.13,234.13,4300.0
2020-01-07 12:25:00,234.14,234.59,234.13,234.34,5220.0,234.14,234.59,234.13,234.34,5220.0
2020-01-07 12:30:00,234.35,234.37,234.11,234.12,1400.0,234.35,234.37,234.11,234.12,1400.0
2020-01-07 12:35:00,234.09,234.09,233.76,233.8,2641.0,234.09,234.09,233.76,233.8,2641.0
2020-01-07 12:40:00,233.96,234.12,233.95,234.12,2281.0,233.96,234.12,233.95,234.12,2281.0
2020-01-07 12:45:00,234.08,234.08,233.84,233.84,1510.0,234.08,234.08,233.84,233.84,1510.0
2020-01-07 12:50:00,233.81,233.81,233.7,233.75,1410.0,233.81,233.81,233.7,233.75,1410.0
2020-01-07 12:55:00,233.76,233.92,233.76,233.8,4148.0,233.76,233.92,233.76,233.8,4148.0
2020-01-07 13:00:00,233.8,233.87,233.7,233.76,4100.0,233.8,233.87,233.7,233.76,4100.0
2020-01-07 13:05:00,233.8,233.86,233.74,233.74,6091.0,233.8,233.86,233.74,233.74,6091.0
2020-01-07 13:10:00,233.74,234.02,233.64,233.97,6852.0,233.74,234.02,233.64,233.97,6852.0
2020-01-07 13:15:00,234.02,234.02,233.85,233.91,4030.0,234.02,234.02,233.85,233.91,4030.0
2020-01-07 13:20:00,233.86,233.97,233.8,233.81,2441.0,233.86,233.97,233.8,233.81,2441.0
2020-01-07 13:25:00,233.81,233.81,233.67,233.74,1358.0,233.81,233.81,233.67,233.74,1358.0
2020-01-07 13:30:00,233.83,233.83,233.72,233.8,1917.0,233.83,233.83,233.72,233.8,1917.0
2020-01-07 13:35:00,233.82,233.84,233.77,233.77,1109.0,233.82,233.84,233.77,233.77,1109.0
2020-01-07 13:40:00,233.75,233.78,233.61,233.68,3682.0,233.75,233.78,233.61,233.68,3682.0
2020-01-07 13:45:00,233.69,233.72,233.62,233.66,1379.0,233.69,233.72,233.62,233.66,1379.0
2020-01-07 13:50:00,233.61,233.76,233.59,233.71,3487.0,233.61,233.76,233.59,233.71,3487.0
2020-01-07 13:55:00,233.71,233.83,233.66,233.78,4177.0,233.71,233.83,233.66,233.78,4177.0
2020-01-07 14:00:00,233.77,233.84,233.33,233.54,4495.0,233.77,233.84,233.33,233.54,4495.0
2020-01-07 14:05:00,233.6,233.72,233.6,233.72,1455.0,233.6,233.72,233.6,233.72,1455.0
2020-01-07 14:10:00,233.64,233.64,233.52,233.52,1965.0,233.64,233.64,233.52,233.52,1965.0
2020-01-07 14:15:00,233.43,233.71,233.43,233.7,2175.0,233.43,233.71,233.43,233.7,2175.0
2020-01-07 14:20:00,233.61,233.73,233.61,233.7,700.0,233.61,233.73,233.61,233.7,700.0
2020-01-07 14:25:00,233.73,233.94,233.73,233.94,854.0,233.73,233.94,233.73,233.94,854.0
2020-01-07 14:30:00,234.01,234.03,233.81,233.95,1699.0,234.01,234.03,233.81,233.95,1699.0
2020-01-07 14:35:00,233.74,233.86,233.73,233.76,1300.0,233.74,233.86,233.73,233.76,1300.0
2020-01-07 14:40:00,233.69,233.88,233.69,233.87,1816.0,233.69,233.88,233.69,233.87,1816.0
2020-01-07 14:45:00,233.82,233.93,233.82,233.86,1651.0,233.82,233.93,233.82,233.86,1651.0
2020-01-07 14:50:00,233.89,234.16,233.89,234.09,6619.0,233.89,234.16,233.89,234.09,6619.0
2020-01-07 14:55:00,234.09,234.18,233.99,234.11,3462.0,234.09,234.18,233.99,234.11,3462.0
2020-01-07 15:00:00,234.04,234.17,233.87,233.87,976.0,234.04,234.17,233.87,233.87,976.0
2020-01-07 15:05:00,233.84,233.97,233.84,233.91,1019.0,233.84,233.97,233.84,233.91,1019.0
2020-01-07 15:10:00,233.87,233.96,233.86,233.89,932.0,233.87,233.96,233.86,233.89,932.0
2020-01-07 15:15:00,233.95,234.1,233.92,234.1,1600.0,233.95,234.1,233.92,234.1,1600.0
2020-01-07 15:20:00,234.14,234.25,234.08,234.12,10476.0,234.14,234.25,234.08,234.12,10476.0
2020-01-07 15:25:00,234.17,234.25,234.1,234.25,1002.0,234.17,234.25,234.1,234.25,1002.0
2020-01-07 15:30:00,234.22,234.45,234.18,234.39,3000.0,234.22,234.45,234.18,234.39,3000.0
2020-01-07 15:35:00,234.38,234.38,234.29,234.31,2900.0,234.38,234.38,234.29,234.31,2900.0
2020-01-07 15:40:00,234.28,234.28,234.11,234.27,2632.0,234.28,234.28,234.11,234.27,2632.0
2020-01-07 15:45:00,234.24,234.44,234.19,234.27,4811.0,234.24,234.44,234.19,234.27,4811.0
2020-01-07 15:50:00,234.23,234.32,234.07,234.26,9545.0,234.23,234.32,234.07,234.26,9545.0
2020-01-07 15:55:00,234.26,234.26,233.89,233.94,15577.0,234.26,234.26,233.89,233.94,15577.0
2020-01-08 09:30:00,234.07,235.3,233.51,235.18,4110.0,234.07,235.3,233.51,235.18,4110.0
2020-01-08 09:35:00,235.26,236.02,234.9,234.9,2100.0,235.26,236.02,234.9,234.9,2100.0
2020-01-08 09:40:00,234.87,235.53,234.85,234.85,400.0,234.87,235.53,234.85,234.85,400.0
2020-01-08 09:45:00,234.58,235.3,234.49,235.0,4884.0,234.58,235.3,234.49,235.0,4884.0
2020-01-08 09:50:00,234.78,234.97,234.33,234.59,2439.0,234.78,234.97,234.33,234.59,2439.0
2020-01-08 09:55:00,234.8,235.45,234.8,235.11,1100.0,234.8,235.45,234.8,235.11,1100.0
2020-01-08 10:00:00,235.18,235.25,234.98,235.25,2400.0,235.18,235.25,234.98,235.25,2400.0
2020-01-08 10:05:00,235.16,235.16,234.9,234.9,700.0,235.16,235.16,234.9,234.9,700.0
2020-01-08 10:10:00,234.82,235.04,234.75,235.04,1428.0,234.82,235.04,234.75,235.04,1428.0
2020-01-08 10:15:00,234.96,234.96,234.6,234.61,1200.0,234.96,234.96,234.6,234.61,1200.0
2020-01-08 10:20:00,234.38,234.38,234.2,234.27,1066.0,234.38,234.38,234.2,234.27,1066.0
2020-01-08 10:25:00,234.14,234.21,233.98,234.17,3637.0,234.14,234.21,233.98,234.17,3637.0
2020-01-08 10:30:00,233.88,234.13,233.67,233.67,2027.0,233.88,234.13,233.67,233.67,2027.0
2020-01-08 10:35:00,233.3,233.59,233.3,233.47,1703.0,233.3,233.59,233.3,233.47,1703.0
2020-01-08 10:40:00,233.42,233.59,233.33,233.55,2802.0,233.42,233.59,233.33,233.55,2802.0
2020-01-08 10:45:00,233.51,233.63,233.38,233.63,1600.0,233.51,233.63,233.38,233.63,1600.0
2020-01-08 10:50:00,233.66,233.66,233.51,233.53,400.0,233.66,233.66,233.51,233.53,400.0
2020-01-08 10:55:00,233.42,233.56,233.3,233.48,12120.0,233.42,233.56,233.3,233.48,12120.0
2020-01-08 11:00:00,233.54,233.81,233.48,233.55,15005.0,233.54,233.81,233.48,233.55,15005.0
2020-01-08 11:05:00,233.52,233.52,233.32,233.43,1300.0,233.52,233.52,233.32,233.43,1300.0
2020-01-08 11:10:00,233.35,233.35,232.86,232.97,3550.0,233.35,233.35,232.86,232.97,3550.0
2020-01-08 11:15:00,232.88,233.06,232.87,232.94,2878.0,232.88,233.06,232.87,232.94,2878.0
2020-01-08 11:20:00,233.02,233.17,232.92,233.08,5764.0,233.02,233.17,232.92,233.08,5764.0
2020-01-08 11:25:00,233.39,233.43,232.93,233.26,5232.0,233.39,233.43,232.93,233.26,5232.0
2020-01-08 11:30:00,233.14,233.14,232.77,233.03,4041.0,233.14,233.14,232.77,233.03,4041.0
2020-01-08 11:35:00,233.0,233.49,232.98,233.43,8257.0,233.0,233.49,232.98,233.43,8257.0
2020-01-08 11:40:00,233.35,233.91,233.35,233.81,571.0,233.35,233.91,233.35,233.81,571.0
2020-01-08 11:45:00,233.72,234.03,233.63,233.93,2233.0,233.72,234.03,233.63,233.93,2233.0
2020-01-08 11:50:00,233.77,233.85,233.55,233.68,5859.0,233.77,233.85,233.55,233.68,5859.0
2020-01-08 11:55:00,233.6,233.67,233.33,233.44,9915.0,233.6,233.67,233.33,233.44,9915.0
2020-01-08 12:00:00,233.23,233.46,233.2,233.46,1400.0,233.23,233.46,233.2,233.46,1400.0
2020-01-08 12:05:00,233.33,233.5,233.28,233.4,7966.0,233.33,233.5,233.28,233.4,7966.0
2020-01-08 12:10:00,233.27,233.32,233.0,233.17,6902.0,233.27,233.32,233.0,233.17,6902.0
2020-01-08 12:15:00,233.34,233.63,233.34,233.63,700.0,233.34,233.63,233.34,233.63,700.0
2020-01-08 12:20:00,233.56,233.59,233.49,233.54,8200.0,233.56,233.59,233.49,233.54,8200.0
2020-01-08 12:25:00,233.54,233.6,233.38,233.58,8953.0,233.54,233.6,233.38,233.58,8953.0
2020-01-08 12:30:00,233.71,233.71,233.4,233.5,10299.0,233.71,233.71,233.4,233.5,10299.0
2020-01-08 12:35:00,233.47,233.53,233.44,233.45,879.0,233.47,233.53,233.44,233.45,879.0
2020-01-08 12:40:00,233.45,233.45,233.45,233.45,300.0,233.45,233.45,233.45,233.45,300.0
2020-01-08 12:45:00,233.46,233.53,233.44,233.44,1232.0,233.46,233.53,233.44,233.44,1232.0
2020-01-08 12:50:00,233.44,233.5,233.35,233.36,1000.0,233.44,233.5,233.35,233.36,1000.0
2020-01-08 12:55:00,233.38,233.54,233.38,233.48,2525.0,233.38,233.54,233.38,233.48,2525.0
2020-01-08 13:00:00,233.44,233.49,233.4,233.48,1512.0,233.44,233.49,233.4,233.48,1512.0
2020-01-08 13:05:00,233.42,233.61,233.41,233.46,12389.0,233.42,233.61,233.41,233.46,12389.0
2020-01-08 13:10:00,233.38,233.94,233.38,233.92,10091.0,233.38,233.94,233.38,233.92,10091.0
2020-01-08 13:15:00,233.84,234.07,233.61,233.62,4910.0,233.84,234.07,233.61,233.62,4910.0
2020-01-08 13:20:00,233.61,233.61,233.49,233.6,564.0,233.61,233.61,233.49,233.6,564.0
2020-01-08 13:25:00,233.63,233.98,233.58,233.98,9600.0,233.63,233.98,233.58,233.98,9600.0
2020-01-08 13:30:00,233.82,234.06,233.82,233.88,9025.0,233.82,234.06,233.82,233.88,9025.0
2020-01-08 13:35:00,233.89,234.12,233.76,233.86,8115.0,233.89,234.12,233.76,233.86,8115.0
2020-01-08 13:40:00,233.89,233.98,233.89,233.98,500.0,233.89,233.98,233.89,233.98,500.0
2020-01-08 13:45:00,233.9,233.9,233.8,233.86,800.0,233.9,233.9,233.8,233.86,800.0
2020-01-08 13:50:00,233.9,233.91,233.74,233.74,814.0,233.9,233.91,233.74,233.74,814.0
2020-01-08 13:55:00,233.75,233.75,233.29,233.36,14522.0,233.75,233.75,233.29,233.36,14522.0
2020-01-08 14:00:00,233.36,233.54,233.36,233.54,1500.0,233.36,233.54,233.36,233.54,1500.0
2020-01-08 14:05:00,233.52,233.52,233.42,233.52,1400.0,233.52,233.52,233.42,233.52,1400.0
2020-01-08 14:10:00,233.55,233.59,233.53,233.53,1300.0,233.55,233.59,233.53,233.53,1300.0
2020-01-08 14:15:00,233.55,233.62,233.54,233.55,1399.0,233.55,233.62,233.54,233.55,1399.0
2020-01-08 14:20:00,233.58,233.65,233.56,233.64,2330.0,233.58,233.65,233.56,233.64,2330.0
2020-01-08 14:25:00,233.69,233.91,233.69,233.9,5334.0,233.69,233.91,233.69,233.9,5334.0
2020-01-08 14:30:00,233.88,233.88,233.56,233.56,919.0,233.88,233.88,233.56,233.56,919.0
2020-01-08 14:35:00,233.5,233.54,233.45,233.51,500.0,233.5,233.54,233.45,233.51,500.0
2020-01-08 14:40:00,233.43,233.64,233.43,233.64,1614.0,233.43,233.64,233.43,233.64,1614.0
2020-01-08 14:45:00,233.61,233.91,233.61,233.91,600.0,233.61,233.91,233.61,233.91,600.0
2020-01-08 14:50:00,233.98,234.09,233.83,233.91,6709.0,233.98,234.09,233.83,233.91,6709.0
2020-01-08 14:55:00,233.94,233.98,233.86,233.96,817.0,233.94,233.98,233.86,233.96,817.0
2020-01-08 15:00:00,233.89,233.89,233.8,233.81,400.0,233.89,233.89,233.8,233.81,400.0
2020-01-08 15:05:00,233.77,233.93,233.68,233.93,1806.0,233.77,233.93,233.68,233.93,1806.0
2020-01-08 15:10:00,233.93,233.99,233.76,233.99,4600.0,233.93,233.99,233.76,233.99,4600.0
2020-01-08 15:15:00,233.89,233.98,233.89,233.93,3100.0,233.89,233.98,233.89,233.93,3100.0
2020-01-08 15:20:00,233.92,233.99,233.81,233.93,5700.0,233.92,233.99,233.81,233.93,5700.0
2020-01-08 15:25:00,233.92,234.01,233.89,233.93,4335.0,233.92,234.01,233.89,233.93,4335.0
2020-01-08 15:30:00,233.87,233.92,233.77,233.81,3503.0,233.87,233.92,233.77,233.81,3503.0
2020-01-08 15:35:00,233.78,233.78,233.56,233.65,3483.0,233.78,233.78,233.56,233.65,3483.0
2020-01-08 15:40:00,233.64,233.86,233.62,233.84,7248.0,233.64,233.86,233.62,233.84,7248.0
2020-01-08 15:45:00,233.83,233.84,233.13,233.13,11925.0,233.83,233.84,233.13,233.13,11925.0
2020-01-08 15:50:00,233.03,233.22,232.82,232.88,14432.0,233.03,233.22,232.82,232.88,14432.0
2020-01-08 15:55:00,232.88,233.32,232.63,233.12,30845.0,232.88,233.32,232.63,233.12,30845.0
2020-01-09 09:30:00,233.04,234.14,233.04,233.95,4924.0,233.04,234.14,233.04,233.95,4924.0
2020-01-09 09:35:00,233.26,233.59,232.29,233.59,1700.0,233.26,233.59,232.29,233.59,1700.0
2020-01-09 09:40:00,233.52,234.23,233.5,234.23,1000.0,233.52,234.23,233.5,234.23,1000.0
2020-01-09 09:45:00,234.07,234.24,233.92,234.0,4369.0,234.07,234.24,233.92,234.0,4369.0
2020-01-09 09:50:00,234.01,234.31,233.9,234.31,6410.0,234.01,234.31,233.9,234.31,6410.0
2020-01-09 09:55:00,234.29,234.43,234.03,234.43,6102.0,234.29,234.43,234.03,234.43,6102.0
2020-01-09 10:00:00,234.53,235.3,234.52,235.3,3668.0,234.53,235.3,234.52,235.3,3668.0
2020-01-09 10:05:00,235.46,235.46,235.07,235.43,1420.0,235.46,235.46,235.07,235.43,1420.0
2020-01-09 10:10:00,235.33,235.34,235.04,235.04,1507.0,235.33,235.34,235.04,235.04,1507.0
2020-01-09 10:15:00,235.0,235.0,234.43,234.74,4232.0,235.0,235.0,234.43,234.74,4232.0
2020-01-09 10:20:00,234.83,234.94,234.45,234.45,2853.0,234.83,234.94,234.45,234.45,2853.0
2020-01-09 10:25:00,234.33,234.66,234.33,234.51,3600.0,234.33,234.66,234.33,234.51,3600.0
2020-01-09 10:30:00,234.51,234.62,234.34,234.43,6940.0,234.51,234.62,234.34,234.43,6940.0
2020-01-09 10:35:00,234.38,234.79,234.28,234.57,6064.0,234.38,234.79,234.28,234.57,6064.0
2020-01-09 10:40:00,234.57,234.73,234.49,234.49,3800.0,234.57,234.73,234.49,234.49,3800.0
2020-01-09 10:45:00,234.4,234.4,234.23,234.29,1828.0,234.4,234.4,234.23,234.29,1828.0
2020-01-09 10:50:00,234.29,234.3,234.29,234.29,400.0,234.29,234.3,234.29,234.29,400.0
2020-01-09 10:55:00,234.26,234.26,234.19,234.2,600.0,234.26,234.26,234.19,234.2,600.0
2020-01-09 11:00:00,234.2,234.32,234.1,234.12,8431.0,234.2,234.32,234.1,234.12,8431.0
2020-01-09 11:05:00,234.03,234.03,233.85,233.97,1000.0,234.03,234.03,233.85,233.97,1000.0
2020-01-09 11:10:00,233.87,233.87,233.41,233.41,4000.0,233.87,233.87,233.41,233.41,4000.0
2020-01-09 11:15:00,233.41,233.51,233.41,233.51,400.0,233.41,233.51,233.41,233.51,400.0
2020-01-09 11:20:00,233.47,233.78,233.46,233.62,1935.0,233.47,233.78,233.46,233.62,1935.0
2020-01-09 11:25:00,233.66,233.66,233.34,233.34,700.0,233.66,233.66,233.34,233.34,700.0
2020-01-09 11:30:00,233.49,233.49,233.19,233.19,552.0,233.49,233.49,233.19,233.19,552.0
2020-01-09 11:35:00,232.94,233.06,232.81,232.82,2155.0,232.94,233.06,232.81,232.82,2155.0
2020-01-09 11:40:00,232.82,232.87,232.63,232.63,1000.0,232.82,232.87,232.63,232.63,1000.0
2020-01-09 11:45:00,232.7,232.7,232.7,232.7,100.0,232.7,232.7,232.7,232.7,100.0
2020-01-09 11:50:00,232.68,232.68,232.38,232.41,800.0,232.68,232.68,232.38,232.41,800.0
2020-01-09 11:55:00,232.4,232.47,232.4,232.42,700.0,232.4,232.47,232.4,232.42,700.0
2020-01-09 12:00:00,232.47,232.47,232.46,232.46,402.0,232.47,232.47,232.46,232.46,402.0
2020-01-09 12:05:00,232.6,232.76,232.5,232.5,3468.0,232.6,232.76,232.5,232.5,3468.0
2020-01-09 12:10:00,232.5,233.17,232.5,233.14,6664.0,232.5,233.17,232.5,233.14,6664.0
2020-01-09 12:15:00,233.14,233.3,232.99,233.3,1100.0,233.14,233.3,232.99,233.3,1100.0
2020-01-09 12:20:00,233.18,233.18,233.02,233.05,4400.0,233.18,233.18,233.02,233.05,4400.0
2020-01-09 12:25:00,233.06,233.06,232.93,232.94,700.0,233.06,233.06,232.93,232.94,700.0
2020-01-09 12:30:00,232.85,232.94,232.64,232.64,992.0,232.85,232.94,232.64,232.64,992.0
2020-01-09 12:35:00,232.67,232.67,232.66,232.66,200.0,232.67,232.67,232.66,232.66,200.0
2020-01-09 12:40:00,232.6,232.82,232.57,232.82,614.0,232.6,232.82,232.57,232.82,614.0
2020-01-09 12:45:00,232.72,232.79,232.72,232.79,300.0,232.72,232.79,232.72,232.79,300.0
2020-01-09 12:50:00,232.8,232.95,232.7,232.81,1907.0,232.8,232.95,232.7,232.81,1907.0
2020-01-09 12:55:00,232.69,232.72,232.63,232.72,500.0,232.69,232.72,232.63,232.72,500.0
2020-01-09 13:00:00,232.73,232.96,232.64,232.96,3500.0,232.73,232.96,232.64,232.96,3500.0
2020-01-09 13:05:00,232.93,232.93,232.79,232.9,400.0,232.93,232.93,232.79,232.9,400.0
2020-01-09 13:10:00,232.87,232.97,232.87,232.92,400.0,232.87,232.97,232.87,232.92,400.0
2020-01-09 13:15:00,232.95,233.09,232.94,233.06,945.0,232.95,233.09,232.94,233.06,945.0
2020-01-09 13:20:00,233.14,233.21,232.84,232.91,1911.0,233.14,233.21,232.84,232.91,1911.0
2020-01-09 13:25:00,232.81,232.9,232.75,232.9,800.0,232.81,232.9,232.75,232.9,800.0
2020-01-09 13:30:00,232.95,233.13,232.95,233.07,700.0,232.95,233.13,232.95,233.07,700.0
2020-01-09 13:35:00,233.07,233.07,232.94,232.94,520.0,233.07,233.07,232.94,232.94,520.0
2020-01-09 13:40:00,233.15,233.15,232.54,232.65,4991.0,233.15,233.15,232.54,232.65,4991.0
2020-01-09 13:45:00,232.71,232.77,232.44,232.45,1925.0,232.71,232.77,232.44,232.45,1925.0
2020-01-09 13:50:00,232.43,232.61,232.39,232.48,1200.0,232.43,232.61,232.39,232.48,1200.0
2020-01-09 13:55:00,232.49,232.57,232.48,232.5,1509.0,232.49,232.57,232.48,232.5,1509.0
2020-01-09 14:00:00,232.47,232.63,232.47,232.63,1000.0,232.47,232.63,232.47,232.63,1000.0
2020-01-09 14:05:00,232.63,232.63,232.55,232.62,900.0,232.63,232.63,232.55,232.62,900.0
2020-01-09 14:10:00,232.62,232.69,232.5,232.6,5714.0,232.62,232.69,232.5,232.6,5714.0
2020-01-09 14:15:00,232.6,232.74,232.56,232.7,4305.0,232.6,232.74,232.56,232.7,4305.0
2020-01-09 14:20:00,232.77,232.77,232.64,232.71,2700.0,232.77,232.77,232.64,232.71,2700.0
2020-01-09 14:25:00,232.68,232.68,232.58,232.6,893.0,232.68,232.68,232.58,232.6,893.0
2020-01-09 14:30:00,232.7,232.72,232.69,232.72,400.0,232.7,232.72,232.69,232.72,400.0
2020-01-09 14:35:00,232.64,232.94,232.64,232.92,2090.0,232.64,232.94,232.64,232.92,2090.0
2020-01-09 14:40:00,232.87,233.03,232.87,232.98,3381.0,232.87,233.03,232.87,232.98,3381.0
2020-01-09 14:45:00,233.0,233.05,232.89,233.0,2203.0,233.0,233.05,232.89,233.0,2203.0
2020-01-09 14:50:00,232.97,233.11,232.97,233.09,1873.0,232.97,233.11,232.97,233.09,1873.0
2020-01-09 14:55:00,233.06,233.2,233.05,233.2,1100.0,233.06,233.2,233.05,233.2,1100.0
2020-01-09 15:00:00,233.24,233.42,233.19,233.42,1719.0,233.24,233.42,233.19,233.42,1719.0
2020-01-09 15:05:00,233.34,233.56,233.34,233.5,2706.0,233.34,233.56,233.34,233.5,2706.0
2020-01-09 15:10:00,233.49,233.54,233.44,233.44,1200.0,233.49,233.54,233.44,233.44,1200.0
2020-01-09 15:15:00,233.43,233.62,233.41,233.62,4014.0,233.43,233.62,233.41,233.62,4014.0
2020-01-09 15:20:00,233.52,233.55,233.29,233.29,991.0,233.52,233.55,233.29,233.29,991.0
2020-01-09 15:25:00,233.25,233.32,233.21,233.32,1068.0,233.25,233.32,233.21,233.32,1068.0
2020-01-09 15:30:00,233.39,233.52,233.39,233.42,2417.0,233.39,233.52,233.39,233.42,2417.0
2020-01-09 15:35:00,233.38,233.49,233.3,233.36,17502.0,233.38,233.49,233.3,233.36,17502.0
2020-01-09 15:40:00,233.33,233.33,233.01,233.01,2842.0,233.33,233.33,233.01,233.01,2842.0
2020-01-09 15:45:00,233.05,233.14,232.93,232.94,4259.0,233.05,233.14,232.93,232.94,4259.0
2020-01-09 15:50:00,232.9,233.02,232.89,232.96,5413.0,232.9,233.02,232.89,232.96,5413.0
2020-01-09 15:55:00,232.98,233.04,232.89,232.91,38646.0,232.98,233.04,232.89,232.91,38646.0
2020-01-10 09:30:00,233.15,233.45,232.35,232.35,3635.0,233.15,233.45,232.35,232.35,3635.0
2020-01-10 09:35:00,232.29,232.29,231.6,231.87,2309.0,232.29,232.29,231.6,231.87,2309.0
2020-01-10 09:40:00,231.94,232.28,231.85,231.85,2129.0,231.94,232.28,231.85,231.85,2129.0
2020-01-10 09:45:00,231.71,232.14,231.43,232.14,2299.0,231.71,232.14,231.43,232.14,2299.0
2020-01-10 09:50:00,232.02,232.14,231.76,231.84,3955.0,232.02,232.14,231.76,231.84,3955.0
2020-01-10 09:55:00,231.95,232.52,231.95,232.19,5754.0,231.95,232.52,231.95,232.19,5754.0
2020-01-10 10:00:00,232.19,232.29,231.88,231.94,8976.0,232.19,232.29,231.88,231.94,8976.0
2020-01-10 10:05:00,231.94,232.12,231.93,232.01,5410.0,231.94,232.12,231.93,232.01,5410.0
2020-01-10 10:10:00,231.87,232.1,231.71,232.09,3660.0,231.87,232.1,231.71,232.09,3660.0
2020-01-10 10:15:00,232.21,232.56,232.21,232.56,3146.0,232.21,232.56,232.21,232.56,3146.0
2020-01-10 10:20:00,232.59,232.6,232.43,232.57,2068.0,232.59,232.6,232.43,232.57,2068.0
2020-01-10 10:25:00,232.56,232.57,232.28,232.28,1100.0,232.56,232.57,232.28,232.28,1100.0
2020-01-10 10:30:00,232.32,232.86,232.32,232.86,7708.0,232.32,232.86,232.32,232.86,7708.0
2020-01-10 10:35:00,232.72,232.79,232.53,232.66,4338.0,232.72,232.79,232.53,232.66,4338.0
2020-01-10 10:40:00,232.4,232.4,232.32,232.36,1100.0,232.4,232.4,232.32,232.36,1100.0
2020-01-10 10:45:00,232.44,232.9,232.34,232.53,2950.0,232.44,232.9,232.34,232.53,2950.0
2020-01-10 10:50:00,232.24,232.45,231.66,231.9,12318.0,232.24,232.45,231.66,231.9,12318.0
2020-01-10 10:55:00,231.99,232.12,231.75,231.81,25124.0,231.99,232.12,231.75,231.81,25124.0
2020-01-10 11:00:00,231.9,232.04,231.23,231.36,39652.0,231.9,232.04,231.23,231.36,39652.0
2020-01-10 11:05:00,231.35,231.57,231.35,231.55,2737.0,231.35,231.57,231.35,231.55,2737.0
2020-01-10 11:10:00,231.44,231.78,231.36,231.68,3839.0,231.44,231.78,231.36,231.68,3839.0
2020-01-10 11:15:00,231.72,231.82,231.35,231.69,4800.0,231.72,231.82,231.35,231.69,4800.0
2020-01-10 11:20:00,231.77,231.84,231.6,231.62,2908.0,231.77,231.84,231.6,231.62,2908.0
2020-01-10 11:25:00,231.63,231.78,231.49,231.5,2400.0,231.63,231.78,231.49,231.5,2400.0
2020-01-10 11:30:00,231.49,231.72,231.38,231.38,3426.0,231.49,231.72,231.38,231.38,3426.0
2020-01-10 11:35:00,231.51,231.52,231.22,231.22,3735.0,231.51,231.52,231.22,231.22,3735.0
2020-01-10 11:40:00,231.31,231.44,230.8,230.85,2422.0,231.31,231.44,230.8,230.85,2422.0
2020-01-10 11:45:00,230.99,231.08,230.85,230.93,2149.0,230.99,231.08,230.85,230.93,2149.0
2020-01-10 11:50:00,230.93,230.99,230.27,230.3,1710.0,230.93,230.99,230.27,230.3,1710.0
2020-01-10 11:55:00,230.29,231.01,230.19,230.97,4991.0,230.29,231.01,230.19,230.97,4991.0
2020-01-10 12:00:00,230.99,231.26,230.86,231.26,1300.0,230.99,231.26,230.86,231.26,1300.0
2020-01-10 12:05:00,231.11,231.42,231.11,231.24,1202.0,231.11,231.42,231.11,231.24,1202.0
2020-01-10 12:10:00,231.17,231.29,230.77,231.29,2000.0,231.17,231.29,230.77,231.29,2000.0
2020-01-10 12:15:00,231.25,231.41,231.23,231.34,2200.0,231.25,231.41,231.23,231.34,2200.0
2020-01-10 12:20:00,231.38,231.53,231.38,231.53,1136.0,231.38,231.53,231.38,231.53,1136.0
2020-01-10 12:25:00,231.43,231.57,231.37,231.56,2298.0,231.43,231.57,231.37,231.56,2298.0
2020-01-10 12:30:00,231.61,231.61,231.43,231.43,1459.0,231.61,231.61,231.43,231.43,1459.0
2020-01-10 12:35:00,231.43,231.62,231.43,231.56,937.0,231.43,231.62,231.43,231.56,937.0
2020-01-10 12:40:00,231.48,231.54,231.45,231.49,1102.0,231.48,231.54,231.45,231.49,1102.0
2020-01-10 12:45:00,231.56,231.66,231.45,231.48,2402.0,231.56,231.66,231.45,231.48,2402.0
2020-01-10 12:50:00,231.4,231.6,231.4,231.6,1039.0,231.4,231.6,231.4,231.6,1039.0
2020-01-10 12:55:00,231.67,231.83,231.55,231.76,2533.0,231.67,231.83,231.55,231.76,2533.0
2020-01-10 13:00:00,231.83,231.89,231.83,231.89,200.0,231.83,231.89,231.83,231.89,200.0
2020-01-10 13:05:00,231.9,231.99,231.8,231.98,1706.0,231.9,231.99,231.8,231.98,1706.0
2020-01-10 13:10:00,231.98,232.21,231.9,232.14,1005.0,231.98,232.21,231.9,232.14,1005.0
2020-01-10 13:15:00,232.16,232.36,232.16,232.31,520.0,232.16,232.36,232.16,232.31,520.0
2020-01-10 13:20:00,232.32,232.32,232.05,232.05,1915.0,232.32,232.32,232.05,232.05,1915.0
2020-01-10 13:25:00,232.02,232.1,231.93,232.07,2112.0,232.02,232.1,231.93,232.07,2112.0
2020-01-10 13:30:00,232.08,232.23,231.98,232.23,2134.0,232.08,232.23,231.98,232.23,2134.0
2020-01-10 13:35:00,232.22,232.52,232.21,232.5,2453.0,232.22,232.52,232.21,232.5,2453.0
2020-01-10 13:40:00,232.42,232.53,232.42,232.51,1504.0,232.42,232.53,232.42,232.51,1504.0
2020-01-10 13:45:00,232.51,232.74,232.5,232.59,4445.0,232.51,232.74,232.5,232.59,4445.0
2020-01-10 13:50:00,232.6,232.61,232.58,232.61,900.0,232.6,232.61,232.58,232.61,900.0
2020-01-10 13:55:00,232.56,232.65,232.44,232.55,4855.0,232.56,232.65,232.44,232.55,4855.0
2020-01-10 14:00:00,232.61,232.81,232.61,232.66,2001.0,232.61,232.81,232.61,232.66,2001.0
2020-01-10 14:05:00,232.67,232.78,232.63,232.63,1627.0,232.67,232.78,232.63,232.63,1627.0
2020-01-10 14:10:00,232.53,232.57,232.36,232.37,2731.0,232.53,232.57,232.36,232.37,2731.0
2020-01-10 14:15:00,232.42,232.46,232.14,232.33,1763.0,232.42,232.46,232.14,232.33,1763.0
2020-01-10 14:20:00,232.38,232.5,232.33,232.33,1600.0,232.38,232.5,232.33,232.33,1600.0
2020-01-10 14:25:00,232.29,232.38,232.22,232.23,3753.0,232.29,232.38,232.22,232.23,3753.0
2020-01-10 14:30:00,232.22,232.25,231.94,231.96,2125.0,232.22,232.25,231.94,231.96,2125.0
2020-01-10 14:35:00,232.05,232.05,231.92,231.93,1405.0,232.05,232.05,231.92,231.93,1405.0
2020-01-10 14:40:00,231.9,231.9,231.79,231.79,2175.0,231.9,231.9,231.79,231.79,2175.0
2020-01-10 14:45:00,231.84,231.86,231.43,231.51,2615.0,231.84,231.86,231.43,231.51,2615.0
2020-01-10 14:50:00,231.41,231.52,231.26,231.29,4413.0,231.41,231.52,231.26,231.29,4413.0
2020-01-10 14:55:00,231.29,231.36,231.23,231.32,1606.0,231.29,231.36,231.23,231.32,1606.0
2020-01-10 15:00:00,231.31,231.56,231.25,231.55,4359.0,231.31,231.56,231.25,231.55,4359.0
2020-01-10 15:05:00,231.5,231.5,230.86,230.86,3600.0,231.5,231.5,230.86,230.86,3600.0
2020-01-10 15:10:00,230.9,231.03,230.89,230.89,4019.0,230.9,231.03,230.89,230.89,4019.0
2020-01-10 15:15:00,230.95,231.31,230.87,231.01,7850.0,230.95,231.31,230.87,231.01,7850.0
2020-01-10 15:20:00,230.97,231.18,230.95,231.08,6066.0,230.97,231.18,230.95,231.08,6066.0
2020-01-10 15:25:00,231.07,231.37,230.94,231.34,4143.0,231.07,231.37,230.94,231.34,4143.0
2020-01-10 15:30:00,231.24,231.25,230.84,231.07,4918.0,231.24,231.25,230.84,231.07,4918.0
2020-01-10 15:35:00,231.08,231.17,231.02,231.17,3311.0,231.08,231.17,231.02,231.17,3311.0
2020-01-10 15:40:00,231.19,231.39,230.89,230.89,6500.0,231.19,231.39,230.89,230.89,6500.0
2020-01-10 15:45:00,230.94,231.2,230.65,230.65,7118.0,230.94,231.2,230.65,230.65,7118.0
2020-01-10 15:50:00,230.73,231.0,230.73,230.91,14530.0,230.73,231.0,230.73,230.91,14530.0
2020-01-10 15:55:00,230.92,231.4,230.87,231.4,27981.0,230.92,231.4,230.87,231.4,27981.0
2020-01-13 09:30:00,230.89,231.4,230.89,231.4,3908.0,230.89,231.4,230.89,231.4,3908.0
2020-01-13 09:35:00,231.42,231.69,231.05,231.22,3723.0,231.42,231.69,231.05,231.22,3723.0
2020-01-13 09:40:00,231.21,231.24,230.43,230.43,5172.0,231.21,231.24,230.43,230.43,5172.0
2020-01-13 09:45:00,230.54,230.94,230.54,230.84,2600.0,230.54,230.94,230.54,230.84,2600.0
2020-01-13 09:50:00,230.57,231.1,230.57,230.88,900.0,230.57,231.1,230.57,230.88,900.0
2020-01-13 09:55:00,230.86,231.01,230.81,230.85,2046.0,230.86,231.01,230.81,230.85,2046.0
2020-01-13 10:00:00,231.02,231.09,230.78,231.01,2150.0,231.02,231.09,230.78,231.01,2150.0
2020-01-13 10:05:00,231.0,231.21,230.96,230.99,2291.0,231.0,231.21,230.96,230.99,2291.0
2020-01-13 10:10:00,230.9,231.01,230.78,230.99,745.0,230.9,231.01,230.78,230.99,745.0
2020-01-13 10:15:00,231.18,231.33,231.13,231.13,801.0,231.18,231.33,231.13,231.13,801.0
2020-01-13 10:20:00,231.07,231.07,230.84,230.98,2953.0,231.07,231.07,230.84,230.98,2953.0
2020-01-13 10:25:00,230.85,230.85,230.16,230.4,1428.0,230.85,230.85,230.16,230.4,1428.0
2020-01-13 10:30:00,230.22,231.01,230.22,230.42,4260.0,230.22,231.01,230.22,230.42,4260.0
2020-01-13 10:35:00,230.42,230.55,230.11,230.37,3939.0,230.42,230.55,230.11,230.37,3939.0
2020-01-13 10:40:00,230.25,230.25,230.15,230.2,1810.0,230.25,230.25,230.15,230.2,1810.0
2020-01-13 10:45:00,230.18,230.25,229.95,229.95,2400.0,230.18,230.25,229.95,229.95,2400.0
2020-01-13 10:50:00,229.88,230.0,229.81,230.0,1200.0,229.88,230.0,229.81,230.0,1200.0
2020-01-13 10:55:00,230.01,230.08,229.91,229.95,3202.0,230.01,230.08,229.91,229.95,3202.0
2020-01-13 11:00:00,229.89,230.36,229.89,230.21,2100.0,229.89,230.36,229.89,230.21,2100.0
2020-01-13 11:05:00,230.26,230.4,230.09,230.23,4629.0,230.26,230.4,230.09,230.23,4629.0
2020-01-13 11:10:00,230.12,230.41,230.11,230.39,2100.0,230.12,230.41,230.11,230.39,2100.0
2020-01-13 11:15:00,230.43,230.86,230.36,230.86,3025.0,230.43,230.86,230.36,230.86,3025.0
2020-01-13 11:20:00,230.85,231.11,230.8,231.11,1300.0,230.85,231.11,230.8,231.11,1300.0
2020-01-13 11:25:00,231.27,231.27,231.04,231.11,1012.0,231.27,231.27,231.04,231.11,1012.0
2020-01-13 11:30:00,231.3,231.58,231.29,231.53,1003.0,231.3,231.58,231.29,231.53,1003.0
2020-01-13 11:35:00,231.48,231.48,231.43,231.48,600.0,231.48,231.48,231.43,231.48,600.0
2020-01-13 11:40:00,231.42,231.47,231.37,231.38,300.0,231.42,231.47,231.37,231.38,300.0
2020-01-13 11:45:00,231.49,231.68,231.43,231.59,1600.0,231.49,231.68,231.43,231.59,1600.0
2020-01-13 11:50:00,231.58,231.62,231.41,231.41,1300.0,231.58,231.62,231.41,231.41,1300.0
2020-01-13 11:55:00,231.52,231.61,231.29,231.41,4849.0,231.52,231.61,231.29,231.41,4849.0
2020-01-13 12:00:00,231.6,231.78,231.54,231.76,1300.0,231.6,231.78,231.54,231.76,1300.0
2020-01-13 12:05:00,231.77,231.77,231.52,231.57,2079.0,231.77,231.77,231.52,231.57,2079.0
2020-01-13 12:10:00,231.53,231.53,231.11,231.21,2797.0,231.53,231.53,231.11,231.21,2797.0
2020-01-13 12:15:00,231.12,231.2,230.72,230.89,7176.0,231.12,231.2,230.72,230.89,7176.0
2020-01-13 12:20:00,230.83,231.02,229.91,230.21,4200.0,230.83,231.02,229.91,230.21,4200.0
2020-01-13 12:25:00,229.94,230.48,229.94,230.44,2475.0,229.94,230.48,229.94,230.44,2475.0
2020-01-13 12:30:00,230.43,230.78,230.43,230.78,632.0,230.43,230.78,230.43,230.78,632.0
2020-01-13 12:35:00,230.91,230.91,230.72,230.76,1440.0,230.91,230.91,230.72,230.76,1440.0
2020-01-13 12:40:00,230.73,230.82,230.69,230.82,1100.0,230.73,230.82,230.69,230.82,1100.0
2020-01-13 12:45:00,230.88,230.99,230.84,230.84,1807.0,230.88,230.99,230.84,230.84,1807.0
2020-01-13 12:50:00,230.77,231.44,230.77,231.39,32087.0,230.77,231.44,230.77,231.39,32087.0
2020-01-13 12:55:00,231.29,231.29,231.16,231.16,1673.0,231.29,231.29,231.16,231.16,1673.0
2020-01-13 13:00:00,231.26,231.41,231.13,231.25,550.0,231.26,231.41,231.13,231.25,550.0
2020-01-13 13:05:00,231.5,231.51,231.38,231.48,712.0,231.5,231.51,231.38,231.48,712.0
2020-01-13 13:10:00,231.41,231.56,231.36,231.36,4068.0,231.41,231.56,231.36,231.36,4068.0
2020-01-13 13:15:00,231.38,231.5,231.34,231.39,1251.0,231.38,231.5,231.34,231.39,1251.0
2020-01-13 13:20:00,231.53,231.55,231.49,231.5,700.0,231.53,231.55,231.49,231.5,700.0
2020-01-13 13:25:00,231.55,231.67,231.5,231.52,3892.0,231.55,231.67,231.5,231.52,3892.0
2020-01-13 13:30:00,231.42,231.6,231.42,231.51,1129.0,231.42,231.6,231.42,231.51,1129.0
2020-01-13 13:35:00,231.59,231.59,231.51,231.55,600.0,231.59,231.59,231.51,231.55,600.0
2020-01-13 13:40:00,231.49,231.53,231.41,231.48,1697.0,231.49,231.53,231.41,231.48,1697.0
2020-01-13 13:45:00,231.37,231.67,231.37,231.67,26759.0,231.37,231.67,231.37,231.67,26759.0
2020-01-13 13:50:00,231.9,232.21,231.87,232.21,1989.0,231.9,232.21,231.87,232.21,1989.0
2020-01-13 13:55:00,232.3,232.82,232.26,232.51,2500.0,232.3,232.82,232.26,232.51,2500.0
2020-01-13 14:00:00,232.51,232.58,232.25,232.34,5365.0,232.51,232.58,232.25,232.34,5365.0
2020-01-13 14:05:00,232.28,232.29,232.15,232.23,1643.0,232.28,232.29,232.15,232.23,1643.0
2020-01-13 14:10:00,232.22,232.28,232.0,232.18,4515.0,232.22,232.28,232.0,232.18,4515.0
2020-01-13 14:15:00,232.07,232.07,231.95,231.96,600.0,232.07,232.07,231.95,231.96,600.0
2020-01-13 14:20:00,232.16,232.16,231.76,231.92,2100.0,232.16,232.16,231.76,231.92,2100.0
2020-01-13 14:25:00,231.97,232.12,231.91,232.12,2099.0,231.97,232.12,231.91,232.12,2099.0
2020-01-13 14:30:00,232.02,232.2,231.98,232.04,5479.0,232.02,232.2,231.98,232.04,5479.0
2020-01-13 14:35:00,232.08,232.08,231.86,231.96,1800.0,232.08,232.08,231.86,231.96,1800.0
2020-01-13 14:40:00,231.91,232.01,231.51,231.73,5183.0,231.91,232.01,231.51,231.73,5183.0
2020-01-13 14:45:00,231.71,231.76,231.52,231.6,1778.0,231.71,231.76,231.52,231.6,1778.0
2020-01-13 14:50:00,231.48,231.7,231.44,231.55,3819.0,231.48,231.7,231.44,231.55,3819.0
2020-01-13 14:55:00,231.38,231.72,231.38,231.59,1208.0,231.38,231.72,231.38,231.59,1208.0
2020-01-13 15:00:00,231.51,231.67,231.41,231.43,5085.0,231.51,231.67,231.41,231.43,5085.0
2020-01-13 15:05:00,231.31,231.57,231.3,231.45,3801.0,231.31,231.57,231.3,231.45,3801.0
2020-01-13 15:10:00,231.42,231.57,231.39,231.45,1900.0,231.42,231.57,231.39,231.45,1900.0
2020-01-13 15:15:00,231.51,231.56,231.47,231.56,3563.0,231.51,231.56,231.47,231.56,3563.0
2020-01-13 15:20:00,231.52,231.56,231.32,231.36,3011.0,231.52,231.56,231.32,231.36,3011.0
2020-01-13 15:25:00,231.34,231.39,231.24,231.39,2003.0,231.34,231.39,231.24,231.39,2003.0
2020-01-13 15:30:00,231.49,231.61,231.29,231.61,4457.0,231.49,231.61,231.29,231.61,4457.0
2020-01-13 15:35:00,231.56,231.63,231.48,231.49,3096.0,231.56,231.63,231.48,231.49,3096.0
2020-01-13 15:40:00,231.54,231.57,231.34,231.34,4451.0,231.54,231.57,231.34,231.34,4451.0
2020-01-13 15:45:00,231.37,231.53,231.34,231.48,5876.0,231.37,231.53,231.34,231.48,5876.0
2020-01-13 15:50:00,231.52,231.64,231.4,231.44,8223.0,231.52,231.64,231.4,231.44,8223.0
2020-01-13 15:55:00,231.49,231.49,231.2,231.35,23766.0,231.49,231.49,231.2,231.35,23766.0
2020-01-14 09:30:00,231.12,232.26,230.87,231.23,3074.0,231.12,232.26,230.87,231.23,3074.0
2020-01-14 09:35:00,230.8,231.57,230.8,231.1,1500.0,230.8,231.57,230.8,231.1,1500.0
2020-01-14 09:40:00,231.11,231.11,231.11,231.11,125.0,231.11,231.11,231.11,231.11,125.0
2020-01-14 09:45:00,231.03,231.49,231.03,231.43,351.0,231.03,231.49,231.03,231.43,351.0
2020-01-14 09:50:00,231.5,231.61,231.12,231.52,1200.0,231.5,231.61,231.12,231.52,1200.0
2020-01-14 09:55:00,231.52,231.52,230.88,230.88,1500.0,231.52,231.52,230.88,230.88,1500.0
2020-01-14 10:00:00,231.2,232.03,230.93,231.5,12285.0,231.2,232.03,230.93,231.5,12285.0
2020-01-14 10:05:00,231.48,231.48,230.93,231.01,2946.0,231.48,231.48,230.93,231.01,2946.0
2020-01-14 10:10:00,231.17,231.17,230.72,231.04,1350.0,231.17,231.17,230.72,231.04,1350.0
2020-01-14 10:15:00,231.05,231.19,231.04,231.19,1200.0,231.05,231.19,231.04,231.19,1200.0
2020-01-14 10:20:00,231.29,231.29,231.28,231.29,100.0,231.29,231.29,231.28,231.29,100.0
2020-01-14 10:25:00,231.34,231.62,231.33,231.41,900.0,231.34,231.62,231.33,231.41,900.0
2020-01-14 10:30:00,231.47,231.81,231.46,231.56,6775.0,231.47,231.81,231.46,231.56,6775.0
2020-01-14 10:35:00,231.56,231.71,231.33,231.34,4534.0,231.56,231.71,231.33,231.34,4534.0
2020-01-14 10:40:00,231.26,231.26,230.9,231.13,1611.0,231.26,231.26,230.9,231.13,1611.0
2020-01-14 10:45:00,231.08,231.17,231.07,231.12,2277.0,231.08,231.17,231.07,231.12,2277.0
2020-01-14 10:50:00,231.11,231.11,230.92,231.09,11141.0,231.11,231.11,230.92,231.09,11141.0
2020-01-14 10:55:00,231.09,231.09,230.86,230.87,2300.0,231.09,231.09,230.86,230.87,2300.0
2020-01-14 11:00:00,230.86,230.91,230.73,230.73,3849.0,230.86,230.91,230.73,230.73,3849.0
2020-01-14 11:05:00,230.72,230.85,230.59,230.84,2218.0,230.72,230.85,230.59,230.84,2218.0
2020-01-14 11:10:00,230.77,230.77,230.66,230.69,1000.0,230.77,230.77,230.66,230.69,1000.0
2020-01-14 11:15:00,230.75,230.93,230.65,230.81,3144.0,230.75,230.93,230.65,230.81,3144.0
2020-01-14 11:20:00,230.78,230.86,230.6,230.73,1303.0,230.78,230.86,230.6,230.73,1303.0
2020-01-14 11:25:00,230.66,230.84,230.64,230.64,1207.0,230.66,230.84,230.64,230.64,1207.0
2020-01-14 11:30:00,230.64,230.7,230.64,230.7,618.0,230.64,230.7,230.64,230.7,618.0
2020-01-14 11:35:00,230.57,230.63,230.45,230.53,1931.0,230.57,230.63,230.45,230.53,1931.0
2020-01-14 11:40:00,230.48,230.48,230.3,230.31,700.0,230.48,230.48,230.3,230.31,700.0
2020-01-14 11:45:00,230.31,230.41,230.3,230.37,915.0,230.31,230.41,230.3,230.37,915.0
2020-01-14 11:50:00,230.43,230.66,230.43,230.66,800.0,230.43,230.66,230.43,230.66,800.0
2020-01-14 11:55:00,230.67,230.73,230.6,230.6,1371.0,230.67,230.73,230.6,230.6,1371.0
2020-01-14 12:00:00,230.68,230.69,230.58,230.59,1220.0,230.68,230.69,230.58,230.59,1220.0
2020-01-14 12:05:00,230.56,230.68,230.46,230.68,1500.0,230.56,230.68,230.46,230.68,1500.0
2020-01-14 12:10:00,230.68,230.76,230.47,230.47,1805.0,230.68,230.76,230.47,230.47,1805.0
2020-01-14 12:15:00,230.42,230.65,230.34,230.58,5661.0,230.42,230.65,230.34,230.58,5661.0
2020-01-14 12:20:00,230.53,230.73,230.49,230.73,4816.0,230.53,230.73,230.49,230.73,4816.0
2020-01-14 12:25:00,230.66,230.7,230.65,230.7,300.0,230.66,230.7,230.65,230.7,300.0
2020-01-14 12:30:00,230.71,231.29,230.71,231.28,4142.0,230.71,231.29,230.71,231.28,4142.0
2020-01-14 12:35:00,231.21,231.28,231.15,231.21,2710.0,231.21,231.28,231.15,231.21,2710.0
2020-01-14 12:40:00,231.24,231.55,231.23,231.55,2487.0,231.24,231.55,231.23,231.55,2487.0
2020-01-14 12:45:00,231.66,231.76,231.49,231.57,7231.0,231.66,231.76,231.49,231.57,7231.0
2020-01-14 12:50:00,231.67,231.77,231.67,231.71,1925.0,231.67,231.77,231.67,231.71,1925.0
2020-01-14 12:55:00,231.66,231.75,231.59,231.66,5400.0,231.66,231.75,231.59,231.66,5400.0
2020-01-14 13:00:00,231.73,231.86,231.73,231.84,2047.0,231.73,231.86,231.73,231.84,2047.0
2020-01-14 13:05:00,231.86,231.9,231.8,231.9,1800.0,231.86,231.9,231.8,231.9,1800.0
2020-01-14 13:10:00,231.85,231.85,231.52,231.62,3099.0,231.85,231.85,231.52,231.62,3099.0
2020-01-14 13:15:00,231.67,231.67,231.41,231.42,3400.0,231.67,231.67,231.41,231.42,3400.0
2020-01-14 13:20:00,231.42,231.49,231.38,231.49,1627.0,231.42,231.49,231.38,231.49,1627.0
2020-01-14 13:25:00,231.51,231.58,231.38,231.48,2700.0,231.51,231.58,231.38,231.48,2700.0
2020-01-14 13:30:00,231.38,231.57,231.38,231.57,2620.0,231.38,231.57,231.38,231.57,2620.0
2020-01-14 13:35:00,231.53,231.63,230.94,231.41,2252.0,231.53,231.63,230.94,231.41,2252.0
2020-01-14 13:40:00,231.5,231.52,231.11,231.11,2200.0,231.5,231.52,231.11,231.11,2200.0
2020-01-14 13:45:00,231.2,231.2,231.0,231.05,1375.0,231.2,231.2,231.0,231.05,1375.0
2020-01-14 13:50:00,231.2,231.37,230.88,231.01,3700.0,231.2,231.37,230.88,231.01,3700.0
2020-01-14 13:55:00,230.88,231.1,230.87,230.89,2973.0,230.88,231.1,230.87,230.89,2973.0
2020-01-14 14:00:00,230.82,231.02,230.72,230.8,2129.0,230.82,231.02,230.72,230.8,2129.0
2020-01-14 14:05:00,230.75,230.82,230.73,230.78,3100.0,230.75,230.82,230.73,230.78,3100.0
2020-01-14 14:10:00,230.75,230.82,230.58,230.58,4506.0,230.75,230.82,230.58,230.58,4506.0
2020-01-14 14:15:00,230.66,230.82,230.66,230.75,1482.0,230.66,230.82,230.66,230.75,1482.0
2020-01-14 14:20:00,230.79,230.93,230.6,230.93,3400.0,230.79,230.93,230.6,230.93,3400.0
2020-01-14 14:25:00,230.88,230.97,230.83,230.97,3963.0,230.88,230.97,230.83,230.97,3963.0
2020-01-14 14:30:00,230.89,230.96,230.77,230.96,2294.0,230.89,230.96,230.77,230.96,2294.0
2020-01-14 14:35:00,230.92,231.09,230.85,230.85,9278.0,230.92,231.09,230.85,230.85,9278.0
2020-01-14 14:40:00,230.88,231.03,230.85,231.03,1701.0,230.88,231.03,230.85,231.03,1701.0
2020-01-14 14:45:00,230.99,231.19,230.99,231.13,10302.0,230.99,231.19,230.99,231.13,10302.0
2020-01-14 14:50:00,231.03,231.03,231.01,231.01,300.0,231.03,231.03,231.01,231.01,300.0
2020-01-14 14:55:00,230.85,230.9,230.78,230.79,1500.0,230.85,230.9,230.78,230.79,1500.0
2020-01-14 15:00:00,230.91,230.91,230.74,230.74,1000.0,230.91,230.91,230.74,230.74,1000.0
2020-01-14 15:05:00,230.79,230.81,230.67,230.73,6045.0,230.79,230.81,230.67,230.73,6045.0
2020-01-14 15:10:00,230.69,230.75,230.5,230.51,1689.0,230.69,230.75,230.5,230.51,1689.0
2020-01-14 15:15:00,230.42,230.47,230.22,230.35,800.0,230.42,230.47,230.22,230.35,800.0
2020-01-14 15:20:00,230.38,230.76,230.33,230.64,2667.0,230.38,230.76,230.33,230.64,2667.0
2020-01-14 15:25:00,230.66,230.71,230.39,230.39,5609.0,230.66,230.71,230.39,230.39,5609.0
2020-01-14 15:30:00,230.3,230.63,230.29,230.63,2700.0,230.3,230.63,230.29,230.63,2700.0
2020-01-14 15:35:00,230.59,230.59,230.4,230.41,6900.0,230.59,230.59,230.4,230.41,6900.0
2020-01-14 15:40:00,230.29,230.5,230.29,230.39,3498.0,230.29,230.5,230.29,230.39,3498.0
2020-01-14 15:45:00,230.4,230.51,230.18,230.18,7593.0,230.4,230.51,230.18,230.18,7593.0
2020-01-14 15:50:00,230.07,230.23,229.89,229.89,18928.0,230.07,230.23,229.89,229.89,18928.0
2020-01-14 15:55:00,229.95,230.06,229.51,229.8,60576.0,229.95,230.06,229.51,229.8,60576.0
2020-01-15 09:30:00,229.62,231.12,229.33,230.6,5617.0,229.62,231.12,229.33,230.6,5617.0
2020-01-15 09:35:00,230.19,230.25,228.98,229.16,2642.0,230.19,230.25,228.98,229.16,2642.0
2020-01-15 09:40:00,229.42,229.42,227.02,227.02,4691.0,229.42,229.42,227.02,227.02,4691.0
2020-01-15 09:45:00,227.03,227.11,226.51,227.0,4213.0,227.03,227.11,226.51,227.0,4213.0
2020-01-15 09:50:00,227.24,227.36,226.17,226.42,4104.0,227.24,227.36,226.17,226.42,4104.0
2020-01-15 09:55:00,225.88,226.72,225.62,226.72,4357.0,225.88,226.72,225.62,226.72,4357.0
2020-01-15 10:00:00,226.52,227.43,226.51,227.43,14356.0,226.52,227.43,226.51,227.43,14356.0
2020-01-15 10:05:00,227.44,227.88,227.3,227.6,12120.0,227.44,227.88,227.3,227.6,12120.0
2020-01-15 10:10:00,227.73,227.93,227.58,227.73,13598.0,227.73,227.93,227.58,227.73,13598.0
2020-01-15 10:15:00,227.92,227.92,227.55,227.55,2571.0,227.92,227.92,227.55,227.55,2571.0
2020-01-15 10:20:00,227.63,227.64,226.67,226.67,2200.0,227.63,227.64,226.67,226.67,2200.0
2020-01-15 10:25:00,226.68,226.78,226.22,226.68,4049.0,226.68,226.78,226.22,226.68,4049.0
2020-01-15 10:30:00,226.89,226.89,226.53,226.64,1500.0,226.89,226.89,226.53,226.64,1500.0
2020-01-15 10:35:00,226.81,226.83,226.25,226.29,3691.0,226.81,226.83,226.25,226.29,3691.0
2020-01-15 10:40:00,226.41,226.42,225.86,225.86,7852.0,226.41,226.42,225.86,225.86,7852.0
2020-01-15 10:45:00,225.73,225.82,225.42,225.52,3365.0,225.73,225.82,225.42,225.52,3365.0
2020-01-15 10:50:00,225.48,225.69,225.31,225.69,12177.0,225.48,225.69,225.31,225.69,12177.0
2020-01-15 10:55:00,225.69,226.07,225.6,225.96,3930.0,225.69,226.07,225.6,225.96,3930.0
2020-01-15 11:00:00,226.04,226.14,225.6,225.64,4591.0,226.04,226.14,225.6,225.64,4591.0
2020-01-15 11:05:00,225.66,225.66,224.79,224.79,4215.0,225.66,225.66,224.79,224.79,4215.0
2020-01-15 11:10:00,224.76,224.76,224.09,224.38,20746.0,224.76,224.76,224.09,224.38,20746.0
2020-01-15 11:15:00,224.41,224.91,224.4,224.84,7398.0,224.41,224.91,224.4,224.84,7398.0
2020-01-15 11:20:00,224.92,225.08,224.72,224.81,4201.0,224.92,225.08,224.72,224.81,4201.0
2020-01-15 11:25:00,224.79,224.98,224.71,224.74,3812.0,224.79,224.98,224.71,224.74,3812.0
2020-01-15 11:30:00,224.96,225.33,224.93,224.93,5645.0,224.96,225.33,224.93,224.93,5645.0
2020-01-15 11:35:00,224.88,225.01,224.88,224.89,6312.0,224.88,225.01,224.88,224.89,6312.0
2020-01-15 11:40:00,224.77,225.25,224.64,225.25,8281.0,224.77,225.25,224.64,225.25,8281.0
2020-01-15 11:45:00,225.23,225.32,225.06,225.25,5892.0,225.23,225.32,225.06,225.25,5892.0
2020-01-15 11:50:00,225.15,225.51,224.99,225.05,5377.0,225.15,225.51,224.99,225.05,5377.0
2020-01-15 11:55:00,225.06,225.12,224.88,225.03,6362.0,225.06,225.12,224.88,225.03,6362.0
2020-01-15 12:00:00,225.0,225.33,224.97,225.18,8681.0,225.0,225.33,224.97,225.18,8681.0
2020-01-15 12:05:00,225.27,225.27,225.1,225.1,700.0,225.27,225.27,225.1,225.1,700.0
2020-01-15 12:10:00,225.14,225.25,224.96,225.11,5301.0,225.14,225.25,224.96,225.11,5301.0
2020-01-15 12:15:00,225.11,225.2,224.87,224.92,8825.0,225.11,225.2,224.87,224.92,8825.0
2020-01-15 12:20:00,224.93,225.11,224.87,224.93,2892.0,224.93,225.11,224.87,224.93,2892.0
2020-01-15 12:25:00,224.91,224.92,224.8,224.92,1008.0,224.91,224.92,224.8,224.92,1008.0
2020-01-15 12:30:00,224.81,225.16,224.8,224.8,3800.0,224.81,225.16,224.8,224.8,3800.0
2020-01-15 12:35:00,224.75,225.09,224.75,224.98,2943.0,224.75,225.09,224.75,224.98,2943.0
2020-01-15 12:40:00,224.93,225.14,224.93,225.06,3101.0,224.93,225.14,224.93,225.06,3101.0
2020-01-15 12:45:00,225.12,225.12,224.93,224.98,3161.0,225.12,225.12,224.93,224.98,3161.0
2020-01-15 12:50:00,224.98,225.13,224.73,224.88,4650.0,224.98,225.13,224.73,224.88,4650.0
2020-01-15 12:55:00,224.87,224.87,224.82,224.83,300.0,224.87,224.87,224.82,224.83,300.0
2020-01-15 13:00:00,224.85,225.11,224.85,225.11,15651.0,224.85,225.11,224.85,225.11,15651.0
2020-01-15 13:05:00,225.0,225.08,224.71,224.71,5217.0,225.0,225.08,224.71,224.71,5217.0
2020-01-15 13:10:00,224.71,224.71,224.3,224.3,6685.0,224.71,224.71,224.3,224.3,6685.0
2020-01-15 13:15:00,224.31,224.45,224.26,224.39,20573.0,224.31,224.45,224.26,224.39,20573.0
2020-01-15 13:20:00,224.34,224.64,224.34,224.57,10135.0,224.34,224.64,224.34,224.57,10135.0
2020-01-15 13:25:00,224.58,225.06,224.58,224.95,9014.0,224.58,225.06,224.58,224.95,9014.0
2020-01-15 13:30:00,224.96,225.05,224.94,224.95,2030.0,224.96,225.05,224.94,224.95,2030.0
2020-01-15 13:35:00,225.0,225.19,224.99,225.01,11698.0,225.0,225.19,224.99,225.01,11698.0
2020-01-15 13:40:00,225.06,225.32,225.0,225.31,4700.0,225.06,225.32,225.0,225.31,4700.0
2020-01-15 13:45:00,225.27,225.37,225.21,225.23,7053.0,225.27,225.37,225.21,225.23,7053.0
2020-01-15 13:50:00,225.25,225.26,224.73,224.78,15431.0,225.25,225.26,224.73,224.78,15431.0
2020-01-15 13:55:00,224.78,225.21,224.74,225.06,4516.0,224.78,225.21,224.74,225.06,4516.0
2020-01-15 14:00:00,225.07,225.51,225.04,225.42,7170.0,225.07,225.51,225.04,225.42,7170.0
2020-01-15 14:05:00,225.41,225.5,225.24,225.26,8596.0,225.41,225.5,225.24,225.26,8596.0
2020-01-15 14:10:00,225.26,225.4,225.26,225.3,10337.0,225.26,225.4,225.26,225.3,10337.0
2020-01-15 14:15:00,225.38,225.47,225.3,225.47,12501.0,225.38,225.47,225.3,225.47,12501.0
2020-01-15 14:20:00,225.69,225.69,225.47,225.53,4519.0,225.69,225.69,225.47,225.53,4519.0
2020-01-15 14:25:00,225.53,225.61,225.46,225.61,4075.0,225.53,225.61,225.46,225.61,4075.0
2020-01-15 14:30:00,225.63,225.91,225.63,225.89,5182.0,225.63,225.91,225.63,225.89,5182.0
2020-01-15 14:35:00,225.76,225.85,225.59,225.68,5767.0,225.76,225.85,225.59,225.68,5767.0
2020-01-15 14:40:00,225.71,225.71,225.36,225.4,2934.0,225.71,225.71,225.36,225.4,2934.0
2020-01-15 14:45:00,225.41,225.46,225.25,225.34,4698.0,225.41,225.46,225.25,225.34,4698.0
2020-01-15 14:50:00,225.46,225.46,225.26,225.27,3214.0,225.46,225.46,225.26,225.27,3214.0
2020-01-15 14:55:00,225.27,225.45,225.22,225.22,4467.0,225.27,225.45,225.22,225.22,4467.0
2020-01-15 15:00:00,225.26,225.34,225.18,225.34,3802.0,225.26,225.34,225.18,225.34,3802.0
2020-01-15 15:05:00,225.34,225.38,225.2,225.27,4992.0,225.34,225.38,225.2,225.27,4992.0
2020-01-15 15:10:00,225.27,225.3,225.14,225.21,3956.0,225.27,225.3,225.14,225.21,3956.0
2020-01-15 15:15:00,225.17,225.24,224.6,224.68,12697.0,225.17,225.24,224.6,224.68,12697.0
2020-01-15 15:20:00,224.74,224.76,224.58,224.72,3942.0,224.74,224.76,224.58,224.72,3942.0
2020-01-15 15:25:00,224.68,224.8,224.45,224.53,10659.0,224.68,224.8,224.45,224.53,10659.0
2020-01-15 15:30:00,224.51,224.65,224.24,224.42,7303.0,224.51,224.65,224.24,224.42,7303.0
2020-01-15 15:35:00,224.49,224.7,224.48,224.57,13342.0,224.49,224.7,224.48,224.57,13342.0
2020-01-15 15:40:00,224.57,224.61,224.41,224.45,4483.0,224.57,224.61,224.41,224.45,4483.0
2020-01-15 15:45:00,224.44,224.62,224.3,224.33,14409.0,224.44,224.62,224.3,224.33,14409.0
2020-01-15 15:50:00,224.4,224.51,224.13,224.26,27150.0,224.4,224.51,224.13,224.26,27150.0
2020-01-15 15:55:00,224.25,224.4,224.06,224.11,53976.0,224.25,224.4,224.06,224.11,53976.0
2020-01-16 09:30:00,225.29,225.43,225.06,225.43,3287.0,225.29,225.43,225.06,225.43,3287.0
2020-01-16 09:35:00,225.14,225.15,224.55,224.76,4218.0,225.14,225.15,224.55,224.76,4218.0
2020-01-16 09:40:00,224.77,224.81,224.29,224.64,7773.0,224.77,224.81,224.29,224.64,7773.0
2020-01-16 09:45:00,224.53,224.53,223.7,223.7,7916.0,224.53,224.53,223.7,223.7,7916.0
2020-01-16 09:50:00,223.69,224.44,223.68,224.36,13113.0,223.69,224.44,223.68,224.36,13113.0
2020-01-16 09:55:00,224.31,225.29,224.31,224.96,3441.0,224.31,225.29,224.31,224.96,3441.0
2020-01-16 10:00:00,225.07,225.37,224.96,224.98,18435.0,225.07,225.37,224.96,224.98,18435.0
2020-01-16 10:05:00,225.1,225.3,224.86,225.13,34240.0,225.1,225.3,224.86,225.13,34240.0
2020-01-16 10:10:00,225.12,225.51,224.81,225.33,47885.0,225.12,225.51,224.81,225.33,47885.0
2020-01-16 10:15:00,225.27,225.31,225.0,225.2,7472.0,225.27,225.31,225.0,225.2,7472.0
2020-01-16 10:20:00,225.3,225.88,225.29,225.5,9514.0,225.3,225.88,225.29,225.5,9514.0
2020-01-16 10:25:00,225.45,225.86,225.27,225.86,9131.0,225.45,225.86,225.27,225.86,9131.0
2020-01-16 10:30:00,225.8,225.85,225.41,225.53,19819.0,225.8,225.85,225.41,225.53,19819.0
2020-01-16 10:35:00,225.53,225.73,225.12,225.58,14230.0,225.53,225.73,225.12,225.58,14230.0
2020-01-16 10:40:00,225.52,225.63,225.46,225.57,8831.0,225.52,225.63,225.46,225.57,8831.0
2020-01-16 10:45:00,225.57,225.77,225.13,225.37,21112.0,225.57,225.77,225.13,225.37,21112.0
2020-01-16 10:50:00,225.45,225.55,225.16,225.16,33004.0,225.45,225.55,225.16,225.16,33004.0
2020-01-16 10:55:00,225.23,225.49,225.15,225.21,19620.0,225.23,225.49,225.15,225.21,19620.0
2020-01-16 11:00:00,225.33,225.51,225.21,225.41,6223.0,225.33,225.51,225.21,225.41,6223.0
2020-01-16 11:05:00,225.5,225.53,225.13,225.32,24104.0,225.5,225.53,225.13,225.32,24104.0
2020-01-16 11:10:00,225.39,225.52,225.2,225.2,4127.0,225.39,225.52,225.2,225.2,4127.0
2020-01-16 11:15:00,225.2,225.44,225.1,225.4,4234.0,225.2,225.44,225.1,225.4,4234.0
2020-01-16 11:20:00,225.39,225.46,225.3,225.36,6900.0,225.39,225.46,225.3,225.36,6900.0
2020-01-16 11:25:00,225.36,225.42,225.28,225.34,3872.0,225.36,225.42,225.28,225.34,3872.0
2020-01-16 11:30:00,225.36,225.47,225.2,225.37,4580.0,225.36,225.47,225.2,225.37,4580.0
2020-01-16 11:35:00,225.31,225.31,224.98,225.15,28509.0,225.31,225.31,224.98,225.15,28509.0
2020-01-16 11:40:00,225.19,225.2,224.91,225.0,4373.0,225.19,225.2,224.91,225.0,4373.0
2020-01-16 11:45:00,225.03,225.11,224.81,225.01,4494.0,225.03,225.11,224.81,225.01,4494.0
2020-01-16 11:50:00,225.02,225.02,224.2,224.24,4954.0,225.02,225.02,224.2,224.24,4954.0
2020-01-16 11:55:00,224.19,224.37,223.95,223.97,2768.0,224.19,224.37,223.95,223.97,2768.0
2020-01-16 12:00:00,224.15,224.31,224.12,224.31,819.0,224.15,224.31,224.12,224.31,819.0
2020-01-16 12:05:00,224.36,224.74,224.35,224.48,3906.0,224.36,224.74,224.35,224.48,3906.0
2020-01-16 12:10:00,224.56,224.56,224.39,224.39,1135.0,224.56,224.56,224.39,224.39,1135.0
2020-01-16 12:15:00,224.47,224.63,224.41,224.63,1500.0,224.47,224.63,224.41,224.63,1500.0
2020-01-16 12:20:00,224.61,224.86,224.18,224.5,17647.0,224.61,224.86,224.18,224.5,17647.0
2020-01-16 12:25:00,224.47,224.68,224.46,224.68,1146.0,224.47,224.68,224.46,224.68,1146.0
2020-01-16 12:30:00,224.74,225.01,224.74,224.91,1404.0,224.74,225.01,224.74,224.91,1404.0
2020-01-16 12:35:00,224.97,224.99,224.72,224.76,16325.0,224.97,224.99,224.72,224.76,16325.0
2020-01-16 12:40:00,224.7,224.78,224.23,224.68,11920.0,224.7,224.78,224.23,224.68,11920.0
2020-01-16 12:45:00,224.77,225.37,224.77,225.37,12767.0,224.77,225.37,224.77,225.37,12767.0
2020-01-16 12:50:00,225.21,225.41,225.19,225.4,4310.0,225.21,225.41,225.19,225.4,4310.0
2020-01-16 12:55:00,225.53,225.67,225.34,225.49,21140.0,225.53,225.67,225.34,225.49,21140.0
2020-01-16 13:00:00,225.43,225.51,225.27,225.41,3177.0,225.43,225.51,225.27,225.41,3177.0
2020-01-16 13:05:00,225.32,225.41,224.92,225.05,10323.0,225.32,225.41,224.92,225.05,10323.0
2020-01-16 13:10:00,225.09,225.31,225.09,225.31,1900.0,225.09,225.31,225.09,225.31,1900.0
2020-01-16 13:15:00,225.28,225.4,225.17,225.17,2852.0,225.28,225.4,225.17,225.17,2852.0
2020-01-16 13:20:00,225.14,225.24,225.14,225.16,1501.0,225.14,225.24,225.14,225.16,1501.0
2020-01-16 13:25:00,225.18,225.29,225.05,225.24,5416.0,225.18,225.29,225.05,225.24,5416.0
2020-01-16 13:30:00,225.22,225.42,225.09,225.22,9725.0,225.22,225.42,225.09,225.22,9725.0
2020-01-16 13:35:00,225.28,225.29,224.91,225.09,15914.0,225.28,225.29,224.91,225.09,15914.0
2020-01-16 13:40:00,225.04,225.07,224.74,224.83,2900.0,225.04,225.07,224.74,224.83,2900.0
2020-01-16 13:45:00,224.8,225.23,224.8,225.23,19658.0,224.8,225.23,224.8,225.23,19658.0
2020-01-16 13:50:00,225.24,225.45,225.06,225.2,77439.0,225.24,225.45,225.06,225.2,77439.0
2020-01-16 13:55:00,225.24,225.4,224.98,225.35,27155.0,225.24,225.4,224.98,225.35,27155.0
2020-01-16 14:00:00,225.33,225.57,225.17,225.38,18083.0,225.33,225.57,225.17,225.38,18083.0
2020-01-16 14:05:00,225.28,225.42,225.19,225.27,5122.0,225.28,225.42,225.19,225.27,5122.0
2020-01-16 14:10:00,225.32,225.41,225.24,225.3,6792.0,225.32,225.41,225.24,225.3,6792.0
2020-01-16 14:15:00,225.3,225.36,224.97,224.98,7113.0,225.3,225.36,224.97,224.98,7113.0
2020-01-16 14:20:00,225.11,225.11,224.86,224.9,9590.0,225.11,225.11,224.86,224.9,9590.0
2020-01-16 14:25:00,224.86,224.86,224.38,224.71,20991.0,224.86,224.86,224.38,224.71,20991.0
2020-01-16 14:30:00,224.59,224.67,224.21,224.59,12649.0,224.59,224.67,224.21,224.59,12649.0
2020-01-16 14:35:00,224.61,225.25,224.61,225.18,7642.0,224.61,225.25,224.61,225.18,7642.0
2020-01-16 14:40:00,225.27,225.4,224.9,225.22,5081.0,225.27,225.4,224.9,225.22,5081.0
2020-01-16 14:45:00,225.4,225.4,224.84,225.04,14599.0,225.4,225.4,224.84,225.04,14599.0
2020-01-16 14:50:00,225.05,225.21,224.96,225.09,6643.0,225.05,225.21,224.96,225.09,6643.0
2020-01-16 14:55:00,225.12,225.36,224.85,225.18,2509.0,225.12,225.36,224.85,225.18,2509.0
2020-01-16 15:00:00,225.27,225.36,224.99,225.04,13583.0,225.27,225.36,224.99,225.04,13583.0
2020-01-16 15:05:00,225.04,225.12,224.99,225.09,3830.0,225.04,225.12,224.99,225.09,3830.0
2020-01-16 15:10:00,225.06,225.06,224.42,224.85,11800.0,225.06,225.06,224.42,224.85,11800.0
2020-01-16 15:15:00,224.83,225.12,224.82,225.01,5631.0,224.83,225.12,224.82,225.01,5631.0
2020-01-16 15:20:00,225.04,225.26,224.81,224.81,6044.0,225.04,225.26,224.81,224.81,6044.0
2020-01-16 15:25:00,224.87,224.87,224.73,224.78,3128.0,224.87,224.87,224.73,224.78,3128.0
2020-01-16 15:30:00,224.78,224.86,224.69,224.82,6689.0,224.78,224.86,224.69,224.82,6689.0
2020-01-16 15:35:00,224.81,224.9,224.73,224.9,7656.0,224.81,224.9,224.73,224.9,7656.0
2020-01-16 15:40:00,224.84,224.9,224.45,224.75,20781.0,224.84,224.9,224.45,224.75,20781.0
2020-01-16 15:45:00,224.77,224.98,224.62,224.67,10693.0,224.77,224.98,224.62,224.67,10693.0
2020-01-16 15:50:00,224.71,225.06,224.38,224.87,40039.0,224.71,225.06,224.38,224.87,40039.0
2020-01-16 15:55:00,224.75,225.04,224.48,225.03,53235.0,224.75,225.04,224.48,225.03,53235.0
2020-01-17 09:30:00,225.9,226.35,224.51,224.65,11013.0,225.9,226.35,224.51,224.65,11013.0
2020-01-17 09:35:00,224.49,224.91,224.38,224.76,6917.0,224.49,224.91,224.38,224.76,6917.0
2020-01-17 09:40:00,224.58,225.0,224.58,225.0,1825.0,224.58,225.0,224.58,225.0,1825.0
2020-01-17 09:45:00,225.27,225.27,224.88,225.06,1500.0,225.27,225.27,224.88,225.06,1500.0
2020-01-17 09:50:00,225.17,225.2,224.73,224.87,13312.0,225.17,225.2,224.73,224.87,13312.0
2020-01-17 09:55:00,224.92,225.22,224.55,225.22,4700.0,224.92,225.22,224.55,225.22,4700.0
2020-01-17 10:00:00,225.12,225.72,224.85,224.98,17612.0,225.12,225.72,224.85,224.98,17612.0
2020-01-17 10:05:00,224.98,225.34,224.77,224.85,5106.0,224.98,225.34,224.77,224.85,5106.0
2020-01-17 10:10:00,224.98,225.12,224.89,224.94,600.0,224.98,225.12,224.89,224.94,600.0
2020-01-17 10:15:00,225.09,225.1,224.88,225.1,7177.0,225.09,225.1,224.88,225.1,7177.0
2020-01-17 10:20:00,225.21,225.55,225.2,225.42,816.0,225.21,225.55,225.2,225.42,816.0
2020-01-17 10:25:00,225.47,225.77,225.38,225.55,2120.0,225.47,225.77,225.38,225.55,2120.0
2020-01-17 10:30:00,225.54,225.58,225.26,225.58,90845.0,225.54,225.58,225.26,225.58,90845.0
2020-01-17 10:35:00,225.69,225.69,224.72,225.01,25272.0,225.69,225.69,224.72,225.01,25272.0
2020-01-17 10:40:00,225.03,225.57,225.03,225.45,9182.0,225.03,225.57,225.03,225.45,9182.0
2020-01-17 10:45:00,225.49,225.49,225.27,225.45,2267.0,225.49,225.49,225.27,225.45,2267.0
2020-01-17 10:50:00,225.64,226.53,225.6,226.4,59007.0,225.64,226.53,225.6,226.4,59007.0
2020-01-17 10:55:00,226.34,226.7,226.11,226.25,28475.0,226.34,226.7,226.11,226.25,28475.0
2020-01-17 11:00:00,226.32,227.43,226.31,227.34,19258.0,226.32,227.43,226.31,227.34,19258.0
2020-01-17 11:05:00,227.31,227.4,226.96,227.26,6539.0,227.31,227.4,226.96,227.26,6539.0
2020-01-17 11:10:00,227.3,227.3,226.81,226.91,6267.0,227.3,227.3,226.81,226.91,6267.0
2020-01-17 11:15:00,226.88,227.33,226.68,227.33,9110.0,226.88,227.33,226.68,227.33,9110.0
2020-01-17 11:20:00,227.26,227.35,226.98,226.98,4907.0,227.26,227.35,226.98,226.98,4907.0
2020-01-17 11:25:00,226.97,227.11,226.9,226.97,5540.0,226.97,227.11,226.9,226.97,5540.0
2020-01-17 11:30:00,226.96,227.05,226.94,227.04,3034.0,226.96,227.05,226.94,227.04,3034.0
2020-01-17 11:35:00,227.1,227.14,226.71,226.71,3900.0,227.1,227.14,226.71,226.71,3900.0
2020-01-17 11:40:00,226.68,227.09,226.67,227.06,7969.0,226.68,227.09,226.67,227.06,7969.0
2020-01-17 11:45:00,227.08,227.63,226.95,227.43,17604.0,227.08,227.63,226.95,227.43,17604.0
2020-01-17 11:50:00,227.46,227.49,227.07,227.31,21097.0,227.46,227.49,227.07,227.31,21097.0
2020-01-17 11:55:00,227.37,227.51,227.18,227.32,5206.0,227.37,227.51,227.18,227.32,5206.0
2020-01-17 12:00:00,227.32,227.4,227.18,227.36,3600.0,227.32,227.4,227.18,227.36,3600.0
2020-01-17 12:05:00,227.34,227.71,227.25,227.58,8194.0,227.34,227.71,227.25,227.58,8194.0
2020-01-17 12:10:00,227.5,227.93,227.44,227.72,23972.0,227.5,227.93,227.44,227.72,23972.0
2020-01-17 12:15:00,227.72,228.07,227.71,228.04,5807.0,227.72,228.07,227.71,228.04,5807.0
2020-01-17 12:20:00,228.01,228.09,227.66,227.74,6300.0,228.01,228.09,227.66,227.74,6300.0
2020-01-17 12:25:00,227.76,228.05,227.71,227.94,6508.0,227.76,228.05,227.71,227.94,6508.0
2020-01-17 12:30:00,227.93,228.02,227.88,227.9,1900.0,227.93,228.02,227.88,227.9,1900.0
2020-01-17 12:35:00,227.9,227.96,227.78,227.81,3307.0,227.9,227.96,227.78,227.81,3307.0
2020-01-17 12:40:00,227.82,227.91,227.8,227.86,3413.0,227.82,227.91,227.8,227.86,3413.0
2020-01-17 12:45:00,227.85,227.97,227.56,227.84,5900.0,227.85,227.97,227.56,227.84,5900.0
2020-01-17 12:50:00,228.0,228.08,227.95,228.08,3900.0,228.0,228.08,227.95,228.08,3900.0
2020-01-17 12:55:00,228.06,228.11,227.96,228.0,3664.0,228.06,228.11,227.96,228.0,3664.0
2020-01-17 13:00:00,227.94,227.94,227.61,227.61,1793.0,227.94,227.94,227.61,227.61,1793.0
2020-01-17 13:05:00,227.72,227.93,227.68,227.73,4117.0,227.72,227.93,227.68,227.73,4117.0
2020-01-17 13:10:00,227.75,227.94,227.65,227.94,2800.0,227.75,227.94,227.65,227.94,2800.0
2020-01-17 13:15:00,227.9,228.05,227.9,227.98,3450.0,227.9,228.05,227.9,227.98,3450.0
2020-01-17 13:20:00,227.98,227.98,227.87,227.89,1300.0,227.98,227.98,227.87,227.89,1300.0
2020-01-17 13:25:00,227.82,227.97,227.77,227.87,2579.0,227.82,227.97,227.77,227.87,2579.0
2020-01-17 13:30:00,227.85,227.93,227.79,227.81,1525.0,227.85,227.93,227.79,227.81,1525.0
2020-01-17 13:35:00,227.81,227.81,227.56,227.75,5101.0,227.81,227.81,227.56,227.75,5101.0
2020-01-17 13:40:00,227.69,227.69,227.43,227.47,1521.0,227.69,227.69,227.43,227.47,1521.0
2020-01-17 13:45:00,227.43,227.53,227.3,227.31,5520.0,227.43,227.53,227.3,227.31,5520.0
2020-01-17 13:50:00,227.32,227.54,227.29,227.54,3075.0,227.32,227.54,227.29,227.54,3075.0
2020-01-17 13:55:00,227.51,227.74,227.49,227.51,5032.0,227.51,227.74,227.49,227.51,5032.0
2020-01-17 14:00:00,227.47,227.77,227.32,227.7,5000.0,227.47,227.77,227.32,227.7,5000.0
2020-01-17 14:05:00,227.7,228.07,227.63,227.99,6700.0,227.7,228.07,227.63,227.99,6700.0
2020-01-17 14:10:00,228.05,228.1,227.92,228.03,14503.0,228.05,228.1,227.92,228.03,14503.0
2020-01-17 14:15:00,228.03,228.39,228.03,228.35,5056.0,228.03,228.39,228.03,228.35,5056.0
2020-01-17 14:20:00,228.35,228.66,228.16,228.36,7086.0,228.35,228.66,228.16,228.36,7086.0
2020-01-17 14:25:00,228.46,228.53,228.32,228.33,1930.0,228.46,228.53,228.32,228.33,1930.0
2020-01-17 14:30:00,228.34,228.34,228.04,228.13,2203.0,228.34,228.34,228.04,228.13,2203.0
2020-01-17 14:35:00,228.08,228.08,227.92,227.96,1481.0,228.08,228.08,227.92,227.96,1481.0
2020-01-17 14:40:00,227.95,228.05,227.81,227.87,5022.0,227.95,228.05,227.81,227.87,5022.0
2020-01-17 14:45:00,227.96,227.96,227.62,227.65,4375.0,227.96,227.96,227.62,227.65,4375.0
2020-01-17 14:50:00,227.68,227.81,227.51,227.81,13120.0,227.68,227.81,227.51,227.81,13120.0
2020-01-17 14:55:00,227.82,227.84,227.44,227.45,3065.0,227.82,227.84,227.44,227.45,3065.0
2020-01-17 15:00:00,227.49,227.49,227.17,227.28,7168.0,227.49,227.49,227.17,227.28,7168.0
2020-01-17 15:05:00,227.24,227.64,227.16,227.48,4103.0,227.24,227.64,227.16,227.48,4103.0
2020-01-17 15:10:00,227.6,227.61,227.29,227.43,6138.0,227.6,227.61,227.29,227.43,6138.0
2020-01-17 15:15:00,227.44,227.56,227.42,227.52,5084.0,227.44,227.56,227.42,227.52,5084.0
2020-01-17 15:20:00,227.48,227.48,226.92,226.93,5763.0,227.48,227.48,226.92,226.93,5763.0
2020-01-17 15:25:00,226.95,227.2,226.89,226.99,7156.0,226.95,227.2,226.89,226.99,7156.0
2020-01-17 15:30:00,226.97,227.15,226.92,226.97,6180.0,226.97,227.15,226.92,226.97,6180.0
2020-01-17 15:35:00,226.89,227.36,226.89,227.1,11451.0,226.89,227.36,226.89,227.1,11451.0
2020-01-17 15:40:00,227.17,227.19,226.98,227.12,11672.0,227.17,227.19,226.98,227.12,11672.0
2020-01-17 15:45:00,227.23,227.23,226.78,226.93,12953.0,227.23,227.23,226.78,226.93,12953.0
2020-01-17 15:50:00,227.04,227.04,226.59,226.65,15577.0,227.04,227.04,226.59,226.65,15577.0
2020-01-17 15:55:00,226.72,227.05,226.58,227.05,35786.0,226.72,227.05,226.58,227.05,35786.0
2020-01-21 09:30:00,226.5,227.62,226.24,227.34,4222.0,226.5,227.62,226.24,227.34,4222.0
2020-01-21 09:35:00,227.19,227.38,226.46,226.49,4691.0,227.19,227.38,226.46,226.49,4691.0
2020-01-21 09:40:00,226.48,226.6,226.3,226.49,1004.0,226.48,226.6,226.3,226.49,1004.0
2020-01-21 09:45:00,226.7,227.19,226.7,227.12,6733.0,226.7,227.19,226.7,227.12,6733.0
2020-01-21 09:50:00,227.13,227.58,227.0,227.54,7691.0,227.13,227.58,227.0,227.54,7691.0
2020-01-21 09:55:00,227.58,228.29,227.44,228.12,2846.0,227.58,228.29,227.44,228.12,2846.0
2020-01-21 10:00:00,228.04,228.58,228.04,228.5,2610.0,228.04,228.58,228.04,228.5,2610.0
2020-01-21 10:05:00,228.68,228.96,228.6,228.67,1785.0,228.68,228.96,228.6,228.67,1785.0
2020-01-21 10:10:00,228.4,228.4,227.52,227.52,4100.0,228.4,228.4,227.52,227.52,4100.0
2020-01-21 10:15:00,227.76,227.89,226.71,227.04,4400.0,227.76,227.89,226.71,227.04,4400.0
2020-01-21 10:20:00,227.19,227.19,226.57,226.59,4100.0,227.19,227.19,226.57,226.59,4100.0
2020-01-21 10:25:00,226.61,227.02,226.22,226.84,3706.0,226.61,227.02,226.22,226.84,3706.0
2020-01-21 10:30:00,226.99,227.04,226.61,226.85,4834.0,226.99,227.04,226.61,226.85,4834.0
2020-01-21 10:35:00,227.0,227.0,226.7,226.76,6293.0,227.0,227.0,226.7,226.76,6293.0
2020-01-21 10:40:00,226.76,227.47,226.74,227.23,4194.0,226.76,227.47,226.74,227.23,4194.0
2020-01-21 10:45:00,227.09,227.25,226.94,227.15,3347.0,227.09,227.25,226.94,227.15,3347.0
2020-01-21 10:50:00,227.15,227.2,227.0,227.11,1600.0,227.15,227.2,227.0,227.11,1600.0
2020-01-21 10:55:00,227.16,227.29,227.02,227.02,2885.0,227.16,227.29,227.02,227.02,2885.0
2020-01-21 11:00:00,227.23,227.4,226.96,227.25,1287.0,227.23,227.4,226.96,227.25,1287.0
2020-01-21 11:05:00,227.24,227.48,227.24,227.25,1000.0,227.24,227.48,227.24,227.25,1000.0
2020-01-21 11:10:00,227.26,227.28,227.15,227.21,1700.0,227.26,227.28,227.15,227.21,1700.0
2020-01-21 11:15:00,227.17,227.38,227.17,227.3,1420.0,227.17,227.38,227.17,227.3,1420.0
2020-01-21 11:20:00,227.33,227.38,226.97,227.11,2574.0,227.33,227.38,226.97,227.11,2574.0
2020-01-21 11:25:00,227.0,227.14,226.97,227.1,1400.0,227.0,227.14,226.97,227.1,1400.0
2020-01-21 11:30:00,227.05,227.22,226.92,227.0,1400.0,227.05,227.22,226.92,227.0,1400.0
2020-01-21 11:35:00,226.97,226.97,226.65,226.84,1600.0,226.97,226.97,226.65,226.84,1600.0
2020-01-21 11:40:00,226.95,227.02,226.87,227.0,1700.0,226.95,227.02,226.87,227.0,1700.0
2020-01-21 11:45:00,226.97,227.07,226.95,227.07,1100.0,226.97,227.07,226.95,227.07,1100.0
2020-01-21 11:50:00,227.1,227.1,226.88,226.96,800.0,227.1,227.1,226.88,226.96,800.0
2020-01-21 11:55:00,226.96,227.38,226.9,227.25,900.0,226.96,227.38,226.9,227.25,900.0
2020-01-21 12:00:00,227.25,227.34,227.17,227.21,1300.0,227.25,227.34,227.17,227.21,1300.0
2020-01-21 12:05:00,227.37,227.37,227.23,227.23,1000.0,227.37,227.37,227.23,227.23,1000.0
2020-01-21 12:10:00,227.36,227.41,227.32,227.32,1000.0,227.36,227.41,227.32,227.32,1000.0
2020-01-21 12:15:00,227.27,227.27,226.99,227.07,2095.0,227.27,227.27,226.99,227.07,2095.0
2020-01-21 12:20:00,227.1,227.2,227.05,227.05,800.0,227.1,227.2,227.05,227.05,800.0
2020-01-21 12:25:00,226.93,227.14,226.93,227.04,3244.0,226.93,227.14,226.93,227.04,3244.0
2020-01-21 12:30:00,227.13,227.41,227.04,227.25,3700.0,227.13,227.41,227.04,227.25,3700.0
2020-01-21 12:35:00,227.44,227.44,227.21,227.21,1000.0,227.44,227.44,227.21,227.21,1000.0
2020-01-21 12:40:00,227.12,227.37,227.03,227.37,1700.0,227.12,227.37,227.03,227.37,1700.0
2020-01-21 12:45:00,227.29,227.42,227.22,227.32,5954.0,227.29,227.42,227.22,227.32,5954.0
2020-01-21 12:50:00,227.38,227.38,227.16,227.29,1300.0,227.38,227.38,227.16,227.29,1300.0
2020-01-21 12:55:00,227.2,227.4,227.18,227.18,532.0,227.2,227.4,227.18,227.18,532.0
2020-01-21 13:00:00,227.31,227.43,227.16,227.43,1505.0,227.31,227.43,227.16,227.43,1505.0
2020-01-21 13:05:00,227.41,227.48,227.29,227.3,1400.0,227.41,227.48,227.29,227.3,1400.0
2020-01-21 13:10:00,227.3,227.4,227.29,227.37,900.0,227.3,227.4,227.29,227.37,900.0
2020-01-21 13:15:00,227.35,227.47,227.0,227.11,4958.0,227.35,227.47,227.0,227.11,4958.0
2020-01-21 13:20:00,227.04,227.04,226.34,226.34,8437.0,227.04,227.04,226.34,226.34,8437.0
2020-01-21 13:25:00,226.37,226.42,226.26,226.34,1300.0,226.37,226.42,226.26,226.34,1300.0
2020-01-21 13:30:00,226.34,226.39,226.28,226.38,2069.0,226.34,226.39,226.28,226.38,2069.0
2020-01-21 13:35:00,226.31,226.36,226.31,226.35,2100.0,226.31,226.36,226.31,226.35,2100.0
2020-01-21 13:40:00,226.31,226.42,226.21,226.39,3614.0,226.31,226.42,226.21,226.39,3614.0
2020-01-21 13:45:00,226.44,226.61,226.25,226.25,3525.0,226.44,226.61,226.25,226.25,3525.0
2020-01-21 13:50:00,226.32,226.32,225.82,225.82,2577.0,226.32,226.32,225.82,225.82,2577.0
2020-01-21 13:55:00,225.91,226.05,225.84,225.96,1628.0,225.91,226.05,225.84,225.96,1628.0
2020-01-21 14:00:00,225.9,226.05,225.89,226.05,1199.0,225.9,226.05,225.89,226.05,1199.0
2020-01-21 14:05:00,226.16,226.29,226.05,226.11,2305.0,226.16,226.29,226.05,226.11,2305.0
2020-01-21 14:10:00,226.1,226.11,225.83,225.86,3739.0,226.1,226.11,225.83,225.86,3739.0
2020-01-21 14:15:00,225.95,225.98,225.85,225.85,1500.0,225.95,225.98,225.85,225.85,1500.0
2020-01-21 14:20:00,225.7,225.75,225.6,225.68,1300.0,225.7,225.75,225.6,225.68,1300.0
2020-01-21 14:25:00,225.58,225.94,225.57,225.89,2799.0,225.58,225.94,225.57,225.89,2799.0
2020-01-21 14:30:00,225.89,226.19,225.88,225.88,5402.0,225.89,226.19,225.88,225.88,5402.0
2020-01-21 14:35:00,225.92,226.11,225.92,226.09,2525.0,225.92,226.11,225.92,226.09,2525.0
2020-01-21 14:40:00,226.11,226.47,226.09,226.4,2526.0,226.11,226.47,226.09,226.4,2526.0
2020-01-21 14:45:00,226.41,226.55,225.85,226.04,12690.0,226.41,226.55,225.85,226.04,12690.0
2020-01-21 14:50:00,226.04,226.49,225.93,226.42,5557.0,226.04,226.49,225.93,226.42,5557.0
2020-01-21 14:55:00,226.4,226.69,226.4,226.69,1200.0,226.4,226.69,226.4,226.69,1200.0
2020-01-21 15:00:00,226.56,227.08,226.55,227.06,2856.0,226.56,227.08,226.55,227.06,2856.0
2020-01-21 15:05:00,227.05,227.12,226.92,227.05,7205.0,227.05,227.12,226.92,227.05,7205.0
2020-01-21 15:10:00,226.93,227.16,226.87,227.11,3170.0,226.93,227.16,226.87,227.11,3170.0
2020-01-21 15:15:00,227.11,227.11,226.86,226.9,3600.0,227.11,227.11,226.86,226.9,3600.0
2020-01-21 15:20:00,226.91,227.29,226.84,227.12,4943.0,226.91,227.29,226.84,227.12,4943.0
2020-01-21 15:25:00,227.12,227.16,226.93,227.13,5425.0,227.12,227.16,226.93,227.13,5425.0
2020-01-21 15:30:00,227.14,227.22,227.06,227.16,4963.0,227.14,227.22,227.06,227.16,4963.0
2020-01-21 15:35:00,227.1,227.18,226.96,227.18,9032.0,227.1,227.18,226.96,227.18,9032.0
2020-01-21 15:40:00,227.24,227.35,227.12,227.35,3897.0,227.24,227.35,227.12,227.35,3897.0
2020-01-21 15:45:00,227.38,227.38,227.13,227.13,8737.0,227.38,227.38,227.13,227.13,8737.0
2020-01-21 15:50:00,227.08,227.22,227.06,227.11,16387.0,227.08,227.22,227.06,227.11,16387.0
2020-01-21 15:55:00,227.08,227.27,226.86,226.9,37043.0,227.08,227.27,226.86,226.9,37043.0
2020-01-22 09:30:00,226.94,228.31,226.83,228.31,4337.0,226.94,228.31,226.83,228.31,4337.0
2020-01-22 09:35:00,227.57,228.39,227.01,228.39,1803.0,227.57,228.39,227.01,228.39,1803.0
2020-01-22 09:40:00,227.74,227.77,227.58,227.58,1005.0,227.74,227.77,227.58,227.58,1005.0
2020-01-22 09:45:00,227.58,227.58,227.58,227.58,0.0,227.58,227.58,227.58,227.58,0.0
2020-01-22 09:50:00,227.58,228.2,227.58,228.18,3349.0,227.58,228.2,227.58,228.18,3349.0
2020-01-22 09:55:00,228.06,228.5,228.06,228.5,300.0,228.06,228.5,228.06,228.5,300.0
2020-01-22 10:00:00,228.69,228.69,228.18,228.47,2783.0,228.69,228.69,228.18,228.47,2783.0
2020-01-22 10:05:00,228.99,229.31,228.67,229.31,3133.0,228.99,229.31,228.67,229.31,3133.0
2020-01-22 10:10:00,229.23,229.39,228.59,228.59,1980.0,229.23,229.39,228.59,228.59,1980.0
2020-01-22 10:15:00,228.58,228.97,228.58,228.97,500.0,228.58,228.97,228.58,228.97,500.0
2020-01-22 10:20:00,229.02,229.21,228.79,228.79,2595.0,229.02,229.21,228.79,228.79,2595.0
2020-01-22 10:25:00,228.8,228.94,228.71,228.94,1100.0,228.8,228.94,228.71,228.94,1100.0
2020-01-22 10:30:00,228.75,229.2,228.66,229.07,2825.0,228.75,229.2,228.66,229.07,2825.0
2020-01-22 10:35:00,229.08,229.08,228.87,229.0,800.0,229.08,229.08,228.87,229.0,800.0
2020-01-22 10:40:00,228.95,229.5,228.93,229.43,2922.0,228.95,229.5,228.93,229.43,2922.0
2020-01-22 10:45:00,229.47,229.81,229.33,229.5,1400.0,229.47,229.81,229.33,229.5,1400.0
2020-01-22 10:50:00,229.53,229.53,229.45,229.5,400.0,229.53,229.53,229.45,229.5,400.0
2020-01-22 10:55:00,229.44,229.68,229.35,229.49,1130.0,229.44,229.68,229.35,229.49,1130.0
2020-01-22 11:00:00,229.43,229.67,229.04,229.04,4720.0,229.43,229.67,229.04,229.04,4720.0
2020-01-22 11:05:00,229.11,229.35,228.95,228.95,1503.0,229.11,229.35,228.95,228.95,1503.0
2020-01-22 11:10:00,229.08,229.12,228.54,228.79,5059.0,229.08,229.12,228.54,228.79,5059.0
2020-01-22 11:15:00,228.49,228.83,228.27,228.5,2828.0,228.49,228.83,228.27,228.5,2828.0
2020-01-22 11:20:00,228.44,228.75,228.44,228.63,3701.0,228.44,228.75,228.44,228.63,3701.0
2020-01-22 11:25:00,228.61,228.92,228.56,228.65,3318.0,228.61,228.92,228.56,228.65,3318.0
2020-01-22 11:30:00,228.61,228.8,228.51,228.66,1471.0,228.61,228.8,228.51,228.66,1471.0
2020-01-22 11:35:00,228.69,228.69,228.47,228.54,1318.0,228.69,228.69,228.47,228.54,1318.0
2020-01-22 11:40:00,228.39,228.7,228.39,228.57,1512.0,228.39,228.7,228.39,228.57,1512.0
2020-01-22 11:45:00,228.58,228.67,228.49,228.67,1400.0,228.58,228.67,228.49,228.67,1400.0
2020-01-22 11:50:00,228.52,228.67,228.42,228.67,1513.0,228.52,228.67,228.42,228.67,1513.0
2020-01-22 11:55:00,228.64,228.64,228.48,228.48,1120.0,228.64,228.64,228.48,228.48,1120.0
2020-01-22 12:00:00,228.46,228.93,228.46,228.93,2200.0,228.46,228.93,228.46,228.93,2200.0
2020-01-22 12:05:00,228.66,228.7,228.41,228.5,4041.0,228.66,228.7,228.41,228.5,4041.0
2020-01-22 12:10:00,228.5,228.6,228.42,228.42,1825.0,228.5,228.6,228.42,228.42,1825.0
2020-01-22 12:15:00,228.46,228.46,228.32,228.45,700.0,228.46,228.46,228.32,228.45,700.0
2020-01-22 12:20:00,228.37,228.37,228.07,228.08,1100.0,228.37,228.37,228.07,228.08,1100.0
2020-01-22 12:25:00,228.0,228.23,227.87,228.23,1509.0,228.0,228.23,227.87,228.23,1509.0
2020-01-22 12:30:00,228.17,228.35,228.13,228.26,5800.0,228.17,228.35,228.13,228.26,5800.0
2020-01-22 12:35:00,228.13,228.49,228.11,228.48,6301.0,228.13,228.49,228.11,228.48,6301.0
2020-01-22 12:40:00,228.48,228.57,228.47,228.48,11900.0,228.48,228.57,228.47,228.48,11900.0
2020-01-22 12:45:00,228.48,228.69,228.47,228.59,4387.0,228.48,228.69,228.47,228.59,4387.0
2020-01-22 12:50:00,228.65,229.0,228.65,229.0,2037.0,228.65,229.0,228.65,229.0,2037.0
2020-01-22 12:55:00,228.94,229.16,228.89,229.07,8979.0,228.94,229.16,228.89,229.07,8979.0
2020-01-22 13:00:00,228.94,229.23,228.86,228.95,7961.0,228.94,229.23,228.86,228.95,7961.0
2020-01-22 13:05:00,228.85,229.14,228.83,229.05,3651.0,228.85,229.14,228.83,229.05,3651.0
2020-01-22 13:10:00,228.93,229.1,228.83,229.08,2638.0,228.93,229.1,228.83,229.08,2638.0
2020-01-22 13:15:00,229.16,229.36,229.12,229.36,2250.0,229.16,229.36,229.12,229.36,2250.0
2020-01-22 13:20:00,229.28,229.39,228.82,228.83,6392.0,229.28,229.39,228.82,228.83,6392.0
2020-01-22 13:25:00,228.97,229.1,228.79,229.06,7686.0,228.97,229.1,228.79,229.06,7686.0
2020-01-22 13:30:00,228.88,229.22,228.87,229.15,2483.0,228.88,229.22,228.87,229.15,2483.0
2020-01-22 13:35:00,229.14,229.14,228.92,228.92,2022.0,229.14,229.14,228.92,228.92,2022.0
2020-01-22 13:40:00,228.87,229.05,228.87,229.01,2325.0,228.87,229.05,228.87,229.01,2325.0
2020-01-22 13:45:00,229.03,229.03,228.86,228.87,1429.0,229.03,229.03,228.86,228.87,1429.0
2020-01-22 13:50:00,228.95,228.95,228.86,228.89,2469.0,228.95,228.95,228.86,228.89,2469.0
2020-01-22 13:55:00,228.88,228.88,228.72,228.73,1205.0,228.88,228.88,228.72,228.73,1205.0
2020-01-22 14:00:00,228.7,228.78,228.63,228.78,3101.0,228.7,228.78,228.63,228.78,3101.0
2020-01-22 14:05:00,228.87,229.01,228.87,228.91,1505.0,228.87,229.01,228.87,228.91,1505.0
2020-01-22 14:10:00,228.79,228.86,228.74,228.74,560.0,228.79,228.86,228.74,228.74,560.0
2020-01-22 14:15:00,228.7,228.8,228.46,228.49,1902.0,228.7,228.8,228.46,228.49,1902.0
2020-01-22 14:20:00,228.47,228.49,227.85,228.01,5312.0,228.47,228.49,227.85,228.01,5312.0
2020-01-22 14:25:00,228.14,228.14,227.85,227.89,2163.0,228.14,228.14,227.85,227.89,2163.0
2020-01-22 14:30:00,227.92,227.92,227.67,227.76,6618.0,227.92,227.92,227.67,227.76,6618.0
2020-01-22 14:35:00,227.79,227.98,227.7,227.98,2753.0,227.79,227.98,227.7,227.98,2753.0
2020-01-22 14:40:00,228.07,228.34,228.04,228.31,4026.0,228.07,228.34,228.04,228.31,4026.0
2020-01-22 14:45:00,228.12,228.37,228.12,228.2,3508.0,228.12,228.37,228.12,228.2,3508.0
2020-01-22 14:50:00,228.08,228.21,227.99,228.21,1400.0,228.08,228.21,227.99,228.21,1400.0
2020-01-22 14:55:00,228.33,228.45,228.21,228.37,5905.0,228.33,228.45,228.21,228.37,5905.0
2020-01-22 15:00:00,228.31,228.62,228.31,228.62,5409.0,228.31,228.62,228.31,228.62,5409.0
2020-01-22 15:05:00,228.61,228.61,228.25,228.58,5096.0,228.61,228.61,228.25,228.58,5096.0
2020-01-22 15:10:00,228.45,228.53,228.21,228.21,2602.0,228.45,228.53,228.21,228.21,2602.0
2020-01-22 15:15:00,228.01,228.01,227.73,227.76,2237.0,228.01,228.01,227.73,227.76,2237.0
2020-01-22 15:20:00,227.7,227.71,227.38,227.63,1646.0,227.7,227.71,227.38,227.63,1646.0
2020-01-22 15:25:00,227.62,227.95,227.62,227.74,1508.0,227.62,227.95,227.62,227.74,1508.0
2020-01-22 15:30:00,227.76,227.79,227.47,227.58,5309.0,227.76,227.79,227.47,227.58,5309.0
2020-01-22 15:35:00,227.5,227.71,227.5,227.61,4976.0,227.5,227.71,227.5,227.61,4976.0
2020-01-22 15:40:00,227.58,227.58,227.37,227.43,2645.0,227.58,227.58,227.37,227.43,2645.0
2020-01-22 15:45:00,227.43,227.92,227.43,227.78,7309.0,227.43,227.92,227.43,227.78,7309.0
2020-01-22 15:50:00,227.72,227.72,227.44,227.54,10754.0,227.72,227.72,227.44,227.54,10754.0
2020-01-22 15:55:00,227.63,227.64,227.12,227.21,35628.0,227.63,227.64,227.12,227.21,35628.0
2020-01-23 09:30:00,226.55,227.54,226.04,226.34,4530.0,226.55,227.54,226.04,226.34,4530.0
2020-01-23 09:35:00,226.01,226.38,225.08,226.24,1726.0,226.01,226.38,225.08,226.24,1726.0
2020-01-23 09:40:00,225.83,226.38,225.83,226.17,668.0,225.83,226.38,225.83,226.17,668.0
2020-01-23 09:45:00,225.91,226.09,225.82,226.09,1000.0,225.91,226.09,225.82,226.09,1000.0
2020-01-23 09:50:00,225.85,226.49,225.85,226.49,300.0,225.85,226.49,225.85,226.49,300.0
2020-01-23 09:55:00,226.16,226.47,226.04,226.08,3253.0,226.16,226.47,226.04,226.08,3253.0
2020-01-23 10:00:00,226.26,226.45,225.96,225.97,2752.0,226.26,226.45,225.96,225.97,2752.0
2020-01-23 10:05:00,226.09,226.45,226.07,226.07,2465.0,226.09,226.45,226.07,226.07,2465.0
2020-01-23 10:10:00,226.21,226.35,226.2,226.2,1299.0,226.21,226.35,226.2,226.2,1299.0
2020-01-23 10:15:00,226.31,226.42,226.26,226.26,907.0,226.31,226.42,226.26,226.26,907.0
2020-01-23 10:20:00,226.4,226.49,226.05,226.05,1801.0,226.4,226.49,226.05,226.05,1801.0
2020-01-23 10:25:00,226.16,226.4,226.15,226.3,800.0,226.16,226.4,226.15,226.3,800.0
2020-01-23 10:30:00,226.23,226.52,226.19,226.33,2700.0,226.23,226.52,226.19,226.33,2700.0
2020-01-23 10:35:00,226.41,226.81,226.33,226.81,4812.0,226.41,226.81,226.33,226.81,4812.0
2020-01-23 10:40:00,226.73,226.77,226.41,226.44,16429.0,226.73,226.77,226.41,226.44,16429.0
2020-01-23 10:45:00,226.24,226.24,225.9,225.9,400.0,226.24,226.24,225.9,225.9,400.0
2020-01-23 10:50:00,225.7,225.93,225.58,225.93,600.0,225.7,225.93,225.58,225.93,600.0
2020-01-23 10:55:00,225.77,225.88,225.59,225.77,1739.0,225.77,225.88,225.59,225.77,1739.0
2020-01-23 11:00:00,225.83,225.83,225.03,225.22,2900.0,225.83,225.83,225.03,225.22,2900.0
2020-01-23 11:05:00,225.16,225.17,225.12,225.17,440.0,225.16,225.17,225.12,225.17,440.0
2020-01-23 11:10:00,225.19,225.43,224.87,224.97,1841.0,225.19,225.43,224.87,224.97,1841.0
2020-01-23 11:15:00,224.83,225.23,224.83,225.22,5416.0,224.83,225.23,224.83,225.22,5416.0
2020-01-23 11:20:00,225.22,225.32,225.22,225.32,400.0,225.22,225.32,225.22,225.32,400.0
2020-01-23 11:25:00,225.22,225.25,225.21,225.23,900.0,225.22,225.25,225.21,225.23,900.0
2020-01-23 11:30:00,225.11,225.2,224.99,224.99,4630.0,225.11,225.2,224.99,224.99,4630.0
2020-01-23 11:35:00,225.02,225.26,225.02,225.13,3411.0,225.02,225.26,225.02,225.13,3411.0
2020-01-23 11:40:00,225.12,225.32,225.06,225.32,3774.0,225.12,225.32,225.06,225.32,3774.0
2020-01-23 11:45:00,225.22,225.22,224.96,225.04,1341.0,225.22,225.22,224.96,225.04,1341.0
2020-01-23 11:50:00,224.93,224.93,224.72,224.82,816.0,224.93,224.93,224.72,224.82,816.0
2020-01-23 11:55:00,224.74,224.79,224.57,224.68,4936.0,224.74,224.79,224.57,224.68,4936.0
2020-01-23 12:00:00,224.59,224.81,224.59,224.81,2200.0,224.59,224.81,224.59,224.81,2200.0
2020-01-23 12:05:00,224.75,225.01,224.75,225.0,9510.0,224.75,225.01,224.75,225.0,9510.0
2020-01-23 12:10:00,224.99,225.18,224.96,225.18,1200.0,224.99,225.18,224.96,225.18,1200.0
2020-01-23 12:15:00,225.25,225.39,225.14,225.34,2000.0,225.25,225.39,225.14,225.34,2000.0
2020-01-23 12:20:00,225.36,225.45,225.28,225.31,900.0,225.36,225.45,225.28,225.31,900.0
2020-01-23 12:25:00,225.34,225.51,225.33,225.44,1500.0,225.34,225.51,225.33,225.44,1500.0
2020-01-23 12:30:00,225.48,225.48,225.07,225.08,2294.0,225.48,225.48,225.07,225.08,2294.0
2020-01-23 12:35:00,225.08,225.11,224.77,224.99,1989.0,225.08,225.11,224.77,224.99,1989.0
2020-01-23 12:40:00,224.81,224.92,224.77,224.83,1296.0,224.81,224.92,224.77,224.83,1296.0
2020-01-23 12:45:00,224.82,224.94,224.82,224.87,1132.0,224.82,224.94,224.82,224.87,1132.0
2020-01-23 12:50:00,224.88,225.07,224.88,225.07,1900.0,224.88,225.07,224.88,225.07,1900.0
2020-01-23 12:55:00,225.04,225.14,225.02,225.11,5299.0,225.04,225.14,225.02,225.11,5299.0
2020-01-23 13:00:00,225.15,225.4,225.05,225.4,3300.0,225.15,225.4,225.05,225.4,3300.0
2020-01-23 13:05:00,225.44,225.44,225.17,225.32,1844.0,225.44,225.44,225.17,225.32,1844.0
2020-01-23 13:10:00,225.33,225.43,225.23,225.4,3000.0,225.33,225.43,225.23,225.4,3000.0
2020-01-23 13:15:00,225.41,225.45,225.32,225.45,1304.0,225.41,225.45,225.32,225.45,1304.0
2020-01-23 13:20:00,225.52,225.75,225.5,225.75,1600.0,225.52,225.75,225.5,225.75,1600.0
2020-01-23 13:25:00,225.88,225.95,225.81,225.9,1911.0,225.88,225.95,225.81,225.9,1911.0
2020-01-23 13:30:00,225.84,225.88,225.7,225.76,1120.0,225.84,225.88,225.7,225.76,1120.0
2020-01-23 13:35:00,225.9,225.93,225.8,225.93,1000.0,225.9,225.93,225.8,225.93,1000.0
2020-01-23 13:40:00,225.94,226.36,225.84,226.29,2938.0,225.94,226.36,225.84,226.29,2938.0
2020-01-23 13:45:00,226.39,226.4,225.92,226.21,7081.0,226.39,226.4,225.92,226.21,7081.0
2020-01-23 13:50:00,226.37,226.37,226.06,226.16,1600.0,226.37,226.37,226.06,226.16,1600.0
2020-01-23 13:55:00,226.18,226.25,226.15,226.15,300.0,226.18,226.25,226.15,226.15,300.0
2020-01-23 14:00:00,226.27,226.4,226.18,226.18,2201.0,226.27,226.4,226.18,226.18,2201.0
2020-01-23 14:05:00,226.02,226.15,226.0,226.15,1663.0,226.02,226.15,226.0,226.15,1663.0
2020-01-23 14:10:00,226.23,226.4,226.17,226.24,2492.0,226.23,226.4,226.17,226.24,2492.0
2020-01-23 14:15:00,226.31,226.4,226.18,226.32,13500.0,226.31,226.4,226.18,226.32,13500.0
2020-01-23 14:20:00,226.33,226.33,226.16,226.2,6399.0,226.33,226.33,226.16,226.2,6399.0
2020-01-23 14:25:00,226.14,226.2,226.0,226.0,4600.0,226.14,226.2,226.0,226.0,4600.0
2020-01-23 14:30:00,226.12,226.2,226.09,226.09,4622.0,226.12,226.2,226.09,226.09,4622.0
2020-01-23 14:35:00,226.09,226.11,225.88,225.89,3378.0,226.09,226.11,225.88,225.89,3378.0
2020-01-23 14:40:00,225.88,225.89,225.7,225.71,1902.0,225.88,225.89,225.7,225.71,1902.0
2020-01-23 14:45:00,225.73,225.8,225.54,225.54,3200.0,225.73,225.8,225.54,225.54,3200.0
2020-01-23 14:50:00,225.59,225.65,225.47,225.48,5067.0,225.59,225.65,225.47,225.48,5067.0
2020-01-23 14:55:00,225.45,225.56,225.44,225.56,10008.0,225.45,225.56,225.44,225.56,10008.0
2020-01-23 15:00:00,225.47,225.47,225.25,225.28,3130.0,225.47,225.47,225.25,225.28,3130.0
2020-01-23 15:05:00,225.28,225.28,225.12,225.12,3500.0,225.28,225.28,225.12,225.12,3500.0
2020-01-23 15:10:00,225.11,225.17,225.02,225.03,3600.0,225.11,225.17,225.02,225.03,3600.0
2020-01-23 15:15:00,225.11,225.18,225.03,225.12,1700.0,225.11,225.18,225.03,225.12,1700.0
2020-01-23 15:20:00,225.13,225.76,225.13,225.64,4599.0,225.13,225.76,225.13,225.64,4599.0
2020-01-23 15:25:00,225.64,225.9,225.59,225.9,5280.0,225.64,225.9,225.59,225.9,5280.0
2020-01-23 15:30:00,225.99,226.21,225.9,226.05,9032.0,225.99,226.21,225.9,226.05,9032.0
2020-01-23 15:35:00,226.02,226.11,225.86,225.91,3100.0,226.02,226.11,225.86,225.91,3100.0
2020-01-23 15:40:00,225.86,225.97,225.84,225.95,3799.0,225.86,225.97,225.84,225.95,3799.0
2020-01-23 15:45:00,226.0,226.15,225.93,226.06,14508.0,226.0,226.15,225.93,226.06,14508.0
2020-01-23 15:50:00,226.06,226.06,225.7,225.81,10392.0,226.06,226.06,225.7,225.81,10392.0
2020-01-23 15:55:00,225.77,225.77,225.08,225.23,46852.0,225.77,225.77,225.08,225.23,46852.0
2020-01-24 09:30:00,225.23,225.95,224.97,224.98,2594.0,225.23,225.95,224.97,224.98,2594.0
2020-01-24 09:35:00,224.76,224.76,224.12,224.12,600.0,224.76,224.76,224.12,224.12,600.0
2020-01-24 09:40:00,224.0,224.35,224.0,224.35,1286.0,224.0,224.35,224.0,224.35,1286.0
2020-01-24 09:45:00,224.1,224.1,223.82,223.97,1400.0,224.1,224.1,223.82,223.97,1400.0
2020-01-24 09:50:00,223.68,224.2,223.68,224.2,1293.0,223.68,224.2,223.68,224.2,1293.0
2020-01-24 09:55:00,224.44,224.61,224.33,224.56,1300.0,224.44,224.61,224.33,224.56,1300.0
2020-01-24 10:00:00,224.84,224.84,224.13,224.31,2700.0,224.84,224.84,224.13,224.31,2700.0
2020-01-24 10:05:00,224.49,224.49,224.0,224.27,885.0,224.49,224.49,224.0,224.27,885.0
2020-01-24 10:10:00,223.99,224.44,223.99,224.44,400.0,223.99,224.44,223.99,224.44,400.0
2020-01-24 10:15:00,224.23,224.54,224.22,224.44,1511.0,224.23,224.54,224.22,224.44,1511.0
2020-01-24 10:20:00,224.29,224.3,223.05,223.05,6422.0,224.29,224.3,223.05,223.05,6422.0
2020-01-24 10:25:00,223.02,223.42,222.94,223.3,3100.0,223.02,223.42,222.94,223.3,3100.0
2020-01-24 10:30:00,223.46,223.53,223.4,223.53,1362.0,223.46,223.53,223.4,223.53,1362.0
2020-01-24 10:35:00,223.62,223.66,223.51,223.53,1000.0,223.62,223.66,223.51,223.53,1000.0
2020-01-24 10:40:00,223.46,223.58,223.3,223.31,1315.0,223.46,223.58,223.3,223.31,1315.0
2020-01-24 10:45:00,223.09,223.21,223.09,223.16,4201.0,223.09,223.21,223.09,223.16,4201.0
2020-01-24 10:50:00,223.22,223.75,223.2,223.75,2199.0,223.22,223.75,223.2,223.75,2199.0
2020-01-24 10:55:00,223.75,224.0,223.75,223.97,1056.0,223.75,224.0,223.75,223.97,1056.0
2020-01-24 11:00:00,223.75,223.84,223.57,223.8,2874.0,223.75,223.84,223.57,223.8,2874.0
2020-01-24 11:05:00,223.72,223.79,223.47,223.58,1835.0,223.72,223.79,223.47,223.58,1835.0
2020-01-24 11:10:00,223.57,223.97,223.57,223.65,2555.0,223.57,223.97,223.57,223.65,2555.0
2020-01-24 11:15:00,223.51,223.54,223.05,223.24,900.0,223.51,223.54,223.05,223.24,900.0
2020-01-24 11:20:00,223.27,223.27,222.32,222.77,10896.0,223.27,223.27,222.32,222.77,10896.0
2020-01-24 11:25:00,222.46,222.77,222.37,222.75,1735.0,222.46,222.77,222.37,222.75,1735.0
2020-01-24 11:30:00,222.92,223.24,222.79,223.24,1274.0,222.92,223.24,222.79,223.24,1274.0
2020-01-24 11:35:00,222.87,223.24,222.8,223.24,2640.0,222.87,223.24,222.8,223.24,2640.0
2020-01-24 11:40:00,223.15,223.42,222.95,223.42,2900.0,223.15,223.42,222.95,223.42,2900.0
2020-01-24 11:45:00,223.28,223.36,223.28,223.29,400.0,223.28,223.36,223.28,223.29,400.0
2020-01-24 11:50:00,223.26,223.26,222.94,223.2,1625.0,223.26,223.26,222.94,223.2,1625.0
2020-01-24 11:55:00,223.0,223.03,222.9,222.93,500.0,223.0,223.03,222.9,222.93,500.0
2020-01-24 12:00:00,222.86,222.99,222.78,222.84,1000.0,222.86,222.99,222.78,222.84,1000.0
2020-01-24 12:05:00,222.71,222.71,222.54,222.55,500.0,222.71,222.71,222.54,222.55,500.0
2020-01-24 12:10:00,222.62,222.62,222.54,222.54,1004.0,222.62,222.62,222.54,222.54,1004.0
2020-01-24 12:15:00,222.62,222.69,222.43,222.5,4381.0,222.62,222.69,222.43,222.5,4381.0
2020-01-24 12:20:00,222.65,222.8,222.55,222.8,1500.0,222.65,222.8,222.55,222.8,1500.0
2020-01-24 12:25:00,223.01,223.03,222.8,223.01,1000.0,223.01,223.03,222.8,223.01,1000.0
2020-01-24 12:30:00,223.05,223.53,223.03,223.47,2800.0,223.05,223.53,223.03,223.47,2800.0
2020-01-24 12:35:00,223.32,223.5,223.13,223.18,3622.0,223.32,223.5,223.13,223.18,3622.0
2020-01-24 12:40:00,223.32,223.7,223.32,223.53,12890.0,223.32,223.7,223.32,223.53,12890.0
2020-01-24 12:45:00,223.52,223.65,223.52,223.57,2000.0,223.52,223.65,223.52,223.57,2000.0
2020-01-24 12:50:00,223.65,223.65,223.39,223.44,2100.0,223.65,223.65,223.39,223.44,2100.0
2020-01-24 12:55:00,223.31,223.31,223.0,223.02,2750.0,223.31,223.31,223.0,223.02,2750.0
2020-01-24 13:00:00,223.0,223.08,222.73,222.8,1820.0,223.0,223.08,222.73,222.8,1820.0
2020-01-24 13:05:00,222.71,223.08,222.71,222.95,962.0,222.71,223.08,222.71,222.95,962.0
2020-01-24 13:10:00,222.97,222.97,222.55,222.55,2309.0,222.97,222.97,222.55,222.55,2309.0
2020-01-24 13:15:00,222.54,222.55,222.47,222.48,1158.0,222.54,222.55,222.47,222.48,1158.0
2020-01-24 13:20:00,223.04,223.04,223.04,223.04,100.0,223.04,223.04,223.04,223.04,100.0
2020-01-24 13:25:00,222.9,222.9,222.55,222.56,1000.0,222.9,222.9,222.55,222.56,1000.0
2020-01-24 13:30:00,222.5,222.66,222.44,222.45,2668.0,222.5,222.66,222.44,222.45,2668.0
2020-01-24 13:35:00,222.38,222.38,221.92,221.93,3655.0,222.38,222.38,221.92,221.93,3655.0
2020-01-24 13:40:00,221.85,221.87,221.66,221.75,2823.0,221.85,221.87,221.66,221.75,2823.0
2020-01-24 13:45:00,221.77,221.92,221.25,221.25,1916.0,221.77,221.92,221.25,221.25,1916.0
2020-01-24 13:50:00,221.46,221.57,221.31,221.34,2410.0,221.46,221.57,221.31,221.34,2410.0
2020-01-24 13:55:00,221.39,221.58,221.29,221.58,1100.0,221.39,221.58,221.29,221.58,1100.0
2020-01-24 14:00:00,221.67,221.67,221.28,221.41,1969.0,221.67,221.67,221.28,221.41,1969.0
2020-01-24 14:05:00,221.43,221.99,221.43,221.99,1372.0,221.43,221.99,221.43,221.99,1372.0
2020-01-24 14:10:00,221.95,221.95,221.21,221.22,3000.0,221.95,221.95,221.21,221.22,3000.0
2020-01-24 14:15:00,221.31,221.38,221.0,221.0,8500.0,221.31,221.38,221.0,221.0,8500.0
2020-01-24 14:20:00,221.06,221.06,220.74,220.8,3510.0,221.06,221.06,220.74,220.8,3510.0
2020-01-24 14:25:00,220.87,221.07,220.46,220.5,3642.0,220.87,221.07,220.46,220.5,3642.0
2020-01-24 14:30:00,220.5,221.12,220.5,220.93,1954.0,220.5,221.12,220.5,220.93,1954.0
2020-01-24 14:35:00,220.89,220.91,220.67,220.82,1300.0,220.89,220.91,220.67,220.82,1300.0
2020-01-24 14:40:00,220.83,221.04,220.66,220.66,2535.0,220.83,221.04,220.66,220.66,2535.0
2020-01-24 14:45:00,220.75,220.75,220.44,220.63,779.0,220.75,220.75,220.44,220.63,779.0
2020-01-24 14:50:00,220.86,220.97,220.69,220.82,1610.0,220.86,220.97,220.69,220.82,1610.0
2020-01-24 14:55:00,220.94,221.33,220.91,221.23,3459.0,220.94,221.33,220.91,221.23,3459.0
2020-01-24 15:00:00,221.2,221.33,220.95,221.02,13689.0,221.2,221.33,220.95,221.02,13689.0
2020-01-24 15:05:00,221.02,221.28,220.91,221.24,2300.0,221.02,221.28,220.91,221.24,2300.0
2020-01-24 15:10:00,221.18,221.3,220.93,221.3,2460.0,221.18,221.3,220.93,221.3,2460.0
2020-01-24 15:15:00,221.2,221.48,221.2,221.4,1891.0,221.2,221.48,221.2,221.4,1891.0
2020-01-24 15:20:00,221.48,221.75,221.37,221.55,7931.0,221.48,221.75,221.37,221.55,7931.0
2020-01-24 15:25:00,221.45,221.49,221.17,221.2,2600.0,221.45,221.49,221.17,221.2,2600.0
2020-01-24 15:30:00,221.19,221.32,221.1,221.15,4773.0,221.19,221.32,221.1,221.15,4773.0
2020-01-24 15:35:00,221.17,221.54,221.16,221.16,7087.0,221.17,221.54,221.16,221.16,7087.0
2020-01-24 15:40:00,221.1,221.1,220.42,220.64,7260.0,221.1,221.1,220.42,220.64,7260.0
2020-01-24 15:45:00,220.74,220.9,220.45,220.76,7903.0,220.74,220.9,220.45,220.76,7903.0
2020-01-24 15:50:00,220.7,221.11,220.63,220.91,12944.0,220.7,221.11,220.63,220.91,12944.0
2020-01-24 15:55:00,220.91,221.15,220.74,220.8,36354.0,220.91,221.15,220.74,220.8,36354.0
2020-01-27 09:30:00,217.64,219.73,216.79,219.73,6923.0,217.64,219.73,216.79,219.73,6923.0
2020-01-27 09:35:00,219.99,220.51,219.87,220.51,1200.0,219.99,220.51,219.87,220.51,1200.0
2020-01-27 09:40:00,219.8,220.5,219.8,220.14,2048.0,219.8,220.5,219.8,220.14,2048.0
2020-01-27 09:45:00,219.9,220.7,219.65,220.49,5865.0,219.9,220.7,219.65,220.49,5865.0
2020-01-27 09:50:00,220.35,220.5,220.11,220.15,1660.0,220.35,220.5,220.11,220.15,1660.0
2020-01-27 09:55:00,220.3,220.5,219.8,220.5,9832.0,220.3,220.5,219.8,220.5,9832.0
2020-01-27 10:00:00,220.68,220.68,219.68,219.68,3413.0,220.68,220.68,219.68,219.68,3413.0
2020-01-27 10:05:00,219.64,220.03,219.63,219.68,6075.0,219.64,220.03,219.63,219.68,6075.0
2020-01-27 10:10:00,219.68,219.7,219.36,219.59,5145.0,219.68,219.7,219.36,219.59,5145.0
2020-01-27 10:15:00,219.64,219.64,219.32,219.33,1700.0,219.64,219.64,219.32,219.33,1700.0
2020-01-27 10:20:00,219.27,220.02,219.27,219.98,16700.0,219.27,220.02,219.27,219.98,16700.0
2020-01-27 10:25:00,220.18,220.24,219.96,220.0,12171.0,220.18,220.24,219.96,220.0,12171.0
2020-01-27 10:30:00,219.99,220.1,219.55,219.7,4637.0,219.99,220.1,219.55,219.7,4637.0
2020-01-27 10:35:00,219.78,220.34,219.67,220.34,3868.0,219.78,220.34,219.67,220.34,3868.0
2020-01-27 10:40:00,220.3,220.41,220.25,220.41,2500.0,220.3,220.41,220.25,220.41,2500.0
2020-01-27 10:45:00,220.37,220.44,220.04,220.44,5977.0,220.37,220.44,220.04,220.44,5977.0
2020-01-27 10:50:00,220.53,220.76,220.53,220.53,15100.0,220.53,220.76,220.53,220.53,15100.0
2020-01-27 10:55:00,220.48,220.89,220.48,220.66,700.0,220.48,220.89,220.48,220.66,700.0
2020-01-27 11:00:00,220.82,221.33,220.77,221.24,2445.0,220.82,221.33,220.77,221.24,2445.0
2020-01-27 11:05:00,221.36,221.47,221.15,221.17,8625.0,221.36,221.47,221.15,221.17,8625.0
2020-01-27 11:10:00,221.09,221.09,220.84,220.93,6869.0,221.09,221.09,220.84,220.93,6869.0
2020-01-27 11:15:00,220.84,220.98,220.57,220.66,7521.0,220.84,220.98,220.57,220.66,7521.0
2020-01-27 11:20:00,220.71,220.71,220.32,220.66,3927.0,220.71,220.71,220.32,220.66,3927.0
2020-01-27 11:25:00,220.78,220.91,220.6,220.9,2271.0,220.78,220.91,220.6,220.9,2271.0
2020-01-27 11:30:00,220.93,220.98,220.35,220.49,1300.0,220.93,220.98,220.35,220.49,1300.0
2020-01-27 11:35:00,220.6,221.04,220.6,220.97,3076.0,220.6,221.04,220.6,220.97,3076.0
2020-01-27 11:40:00,220.92,221.07,220.82,220.95,5738.0,220.92,221.07,220.82,220.95,5738.0
2020-01-27 11:45:00,220.84,220.99,220.64,220.77,1900.0,220.84,220.99,220.64,220.77,1900.0
2020-01-27 11:50:00,220.64,220.71,220.54,220.61,5502.0,220.64,220.71,220.54,220.61,5502.0
2020-01-27 11:55:00,220.57,221.41,220.55,221.33,13400.0,220.57,221.41,220.55,221.33,13400.0
2020-01-27 12:00:00,221.38,221.38,221.21,221.28,1300.0,221.38,221.38,221.21,221.28,1300.0
2020-01-27 12:05:00,221.35,221.64,221.35,221.57,1300.0,221.35,221.64,221.35,221.57,1300.0
2020-01-27 12:10:00,221.55,221.6,221.42,221.42,2556.0,221.55,221.6,221.42,221.42,2556.0
2020-01-27 12:15:00,221.46,221.75,221.46,221.74,1300.0,221.46,221.75,221.46,221.74,1300.0
2020-01-27 12:20:00,221.83,221.93,221.8,221.88,15700.0,221.83,221.93,221.8,221.88,15700.0
2020-01-27 12:25:00,221.9,222.17,221.83,222.17,3165.0,221.9,222.17,221.83,222.17,3165.0
2020-01-27 12:30:00,222.31,222.51,222.11,222.45,4924.0,222.31,222.51,222.11,222.45,4924.0
2020-01-27 12:35:00,222.42,222.45,222.25,222.32,2425.0,222.42,222.45,222.25,222.32,2425.0
2020-01-27 12:40:00,222.33,222.47,222.3,222.45,700.0,222.33,222.47,222.3,222.45,700.0
2020-01-27 12:45:00,222.38,222.42,221.82,222.11,5600.0,222.38,222.42,221.82,222.11,5600.0
2020-01-27 12:50:00,222.11,222.11,221.88,221.88,1000.0,222.11,222.11,221.88,221.88,1000.0
2020-01-27 12:55:00,221.85,221.92,221.5,221.75,2334.0,221.85,221.92,221.5,221.75,2334.0
2020-01-27 13:00:00,221.78,222.15,221.77,222.15,2001.0,221.78,222.15,221.77,222.15,2001.0
2020-01-27 13:05:00,222.14,222.19,222.01,222.07,2055.0,222.14,222.19,222.01,222.07,2055.0
2020-01-27 13:10:00,222.09,222.09,221.72,221.9,1100.0,222.09,222.09,221.72,221.9,1100.0
2020-01-27 13:15:00,221.97,222.08,221.8,222.03,4239.0,221.97,222.08,221.8,222.03,4239.0
2020-01-27 13:20:00,222.12,222.29,222.11,222.17,3104.0,222.12,222.29,222.11,222.17,3104.0
2020-01-27 13:25:00,222.23,222.54,222.23,222.47,1300.0,222.23,222.54,222.23,222.47,1300.0
2020-01-27 13:30:00,222.46,222.59,222.4,222.55,2323.0,222.46,222.59,222.4,222.55,2323.0
2020-01-27 13:35:00,222.62,222.62,222.51,222.6,600.0,222.62,222.62,222.51,222.6,600.0
2020-01-27 13:40:00,222.53,222.63,222.24,222.63,5565.0,222.53,222.63,222.24,222.63,5565.0
2020-01-27 13:45:00,222.6,222.72,222.51,222.51,700.0,222.6,222.72,222.51,222.51,700.0
2020-01-27 13:50:00,222.53,222.65,222.42,222.5,4537.0,222.53,222.65,222.42,222.5,4537.0
2020-01-27 13:55:00,222.44,222.45,222.34,222.39,1610.0,222.44,222.45,222.34,222.39,1610.0
2020-01-27 14:00:00,222.24,222.38,221.65,221.75,25387.0,222.24,222.38,221.65,221.75,25387.0
2020-01-27 14:05:00,221.84,222.08,221.75,222.03,1925.0,221.84,222.08,221.75,222.03,1925.0
2020-01-27 14:10:00,222.07,222.09,221.57,221.68,5600.0,222.07,222.09,221.57,221.68,5600.0
2020-01-27 14:15:00,221.72,221.72,221.65,221.66,1500.0,221.72,221.72,221.65,221.66,1500.0
2020-01-27 14:20:00,221.66,221.66,221.47,221.63,4600.0,221.66,221.66,221.47,221.63,4600.0
2020-01-27 14:25:00,221.76,222.17,221.76,222.15,1714.0,221.76,222.17,221.76,222.15,1714.0
2020-01-27 14:30:00,222.09,222.16,221.92,221.94,5300.0,222.09,222.16,221.92,221.94,5300.0
2020-01-27 14:35:00,221.97,222.28,221.97,222.18,6922.0,221.97,222.28,221.97,222.18,6922.0
2020-01-27 14:40:00,222.28,222.35,222.23,222.29,1533.0,222.28,222.35,222.23,222.29,1533.0
2020-01-27 14:45:00,222.25,222.32,222.03,222.03,2232.0,222.25,222.32,222.03,222.03,2232.0
2020-01-27 14:50:00,221.98,222.06,221.97,221.97,500.0,221.98,222.06,221.97,221.97,500.0
2020-01-27 14:55:00,222.0,222.25,221.89,222.24,7800.0,222.0,222.25,221.89,222.24,7800.0
2020-01-27 15:00:00,222.17,222.36,222.17,222.28,2400.0,222.17,222.36,222.17,222.28,2400.0
2020-01-27 15:05:00,222.26,222.34,222.24,222.33,2065.0,222.26,222.34,222.24,222.33,2065.0
2020-01-27 15:10:00,222.29,222.3,222.15,222.24,2357.0,222.29,222.3,222.15,222.24,2357.0
2020-01-27 15:15:00,222.31,222.54,222.31,222.48,1919.0,222.31,222.54,222.31,222.48,1919.0
2020-01-27 15:20:00,222.49,222.6,222.37,222.37,3200.0,222.49,222.6,222.37,222.37,3200.0
2020-01-27 15:25:00,222.36,222.49,222.32,222.47,3116.0,222.36,222.49,222.32,222.47,3116.0
2020-01-27 15:30:00,222.44,222.54,222.3,222.48,4926.0,222.44,222.54,222.3,222.48,4926.0
2020-01-27 15:35:00,222.4,222.59,222.4,222.57,5235.0,222.4,222.59,222.4,222.57,5235.0
2020-01-27 15:40:00,222.55,222.71,222.52,222.69,3205.0,222.55,222.71,222.52,222.69,3205.0
2020-01-27 15:45:00,222.67,222.71,222.46,222.49,6202.0,222.67,222.71,222.46,222.49,6202.0
2020-01-27 15:50:00,222.47,222.56,222.4,222.5,11060.0,222.47,222.56,222.4,222.5,11060.0
2020-01-27 15:55:00,222.4,222.68,222.27,222.27,43203.0,222.4,222.68,222.27,222.27,43203.0
2020-01-28 09:30:00,220.8,221.21,219.25,219.74,26058.0,220.8,221.21,219.25,219.74,26058.0
2020-01-28 09:35:00,219.49,220.26,219.44,219.86,11245.0,219.49,220.26,219.44,219.86,11245.0
2020-01-28 09:40:00,219.65,220.49,219.4,220.45,5243.0,219.65,220.49,219.4,220.45,5243.0
2020-01-28 09:45:00,220.57,221.0,220.05,220.9,6833.0,220.57,221.0,220.05,220.9,6833.0
2020-01-28 09:50:00,220.93,221.46,220.87,221.29,3744.0,220.93,221.46,220.87,221.29,3744.0
2020-01-28 09:55:00,221.25,221.55,221.1,221.24,3140.0,221.25,221.55,221.1,221.24,3140.0
2020-01-28 10:00:00,221.44,221.9,221.34,221.62,3185.0,221.44,221.9,221.34,221.62,3185.0
2020-01-28 10:05:00,221.56,221.81,220.96,220.97,4370.0,221.56,221.81,220.96,220.97,4370.0
2020-01-28 10:10:00,221.06,221.35,220.84,221.2,5125.0,221.06,221.35,220.84,221.2,5125.0
2020-01-28 10:15:00,221.14,221.3,220.76,220.93,4750.0,221.14,221.3,220.76,220.93,4750.0
2020-01-28 10:20:00,220.86,220.9,220.62,220.9,3989.0,220.86,220.9,220.62,220.9,3989.0
2020-01-28 10:25:00,220.92,221.65,220.88,221.43,4074.0,220.92,221.65,220.88,221.43,4074.0
2020-01-28 10:30:00,221.36,221.65,221.35,221.59,4776.0,221.36,221.65,221.35,221.59,4776.0
2020-01-28 10:35:00,221.53,221.53,221.26,221.26,2400.0,221.53,221.53,221.26,221.26,2400.0
2020-01-28 10:40:00,221.32,221.62,221.3,221.43,2700.0,221.32,221.62,221.3,221.43,2700.0
2020-01-28 10:45:00,221.5,221.71,221.49,221.62,2510.0,221.5,221.71,221.49,221.62,2510.0
2020-01-28 10:50:00,221.72,221.89,221.67,221.78,1829.0,221.72,221.89,221.67,221.78,1829.0
2020-01-28 10:55:00,221.79,221.89,221.57,221.72,3644.0,221.79,221.89,221.57,221.72,3644.0
2020-01-28 11:00:00,221.82,221.85,221.47,221.51,3816.0,221.82,221.85,221.47,221.51,3816.0
2020-01-28 11:05:00,221.53,221.61,221.15,221.43,6580.0,221.53,221.61,221.15,221.43,6580.0
2020-01-28 11:10:00,221.53,221.84,221.53,221.77,1974.0,221.53,221.84,221.53,221.77,1974.0
2020-01-28 11:15:00,221.79,222.09,221.79,222.06,2148.0,221.79,222.09,221.79,222.06,2148.0
2020-01-28 11:20:00,222.03,222.39,221.92,222.36,2748.0,222.03,222.39,221.92,222.36,2748.0
2020-01-28 11:25:00,222.4,222.44,222.13,222.31,2952.0,222.4,222.44,222.13,222.31,2952.0
2020-01-28 11:30:00,222.22,222.37,222.1,222.24,2634.0,222.22,222.37,222.1,222.24,2634.0
2020-01-28 11:35:00,222.24,222.32,222.05,222.26,1505.0,222.24,222.32,222.05,222.26,1505.0
2020-01-28 11:40:00,222.28,222.36,222.17,222.17,950.0,222.28,222.36,222.17,222.17,950.0
2020-01-28 11:45:00,222.17,222.27,221.96,221.96,930.0,222.17,222.27,221.96,221.96,930.0
2020-01-28 11:50:00,222.01,222.15,221.89,222.05,1319.0,222.01,222.15,221.89,222.05,1319.0
2020-01-28 11:55:00,222.07,222.18,222.0,222.08,2665.0,222.07,222.18,222.0,222.08,2665.0
2020-01-28 12:00:00,222.08,222.08,221.91,221.96,500.0,222.08,222.08,221.91,221.96,500.0
2020-01-28 12:05:00,222.07,222.18,221.86,221.96,3868.0,222.07,222.18,221.86,221.96,3868.0
2020-01-28 12:10:00,222.05,222.08,221.92,221.97,1905.0,222.05,222.08,221.92,221.97,1905.0
2020-01-28 12:15:00,222.0,222.15,221.99,222.14,1281.0,222.0,222.15,221.99,222.14,1281.0
2020-01-28 12:20:00,222.25,222.28,222.01,222.15,2106.0,222.25,222.28,222.01,222.15,2106.0
2020-01-28 12:25:00,222.2,222.47,222.2,222.26,2671.0,222.2,222.47,222.2,222.26,2671.0
2020-01-28 12:30:00,222.36,222.37,222.24,222.34,2341.0,222.36,222.37,222.24,222.34,2341.0
2020-01-28 12:35:00,222.35,222.46,222.35,222.39,2097.0,222.35,222.46,222.35,222.39,2097.0
2020-01-28 12:40:00,222.5,222.5,222.34,222.45,1811.0,222.5,222.5,222.34,222.45,1811.0
2020-01-28 12:45:00,222.47,222.69,222.47,222.51,2578.0,222.47,222.69,222.47,222.51,2578.0
2020-01-28 12:50:00,222.55,222.72,222.52,222.69,600.0,222.55,222.72,222.52,222.69,600.0
2020-01-28 12:55:00,222.75,222.98,222.75,222.93,800.0,222.75,222.98,222.75,222.93,800.0
2020-01-28 13:00:00,222.89,222.92,222.69,222.7,2600.0,222.89,222.92,222.69,222.7,2600.0
2020-01-28 13:05:00,222.76,222.79,222.54,222.54,3455.0,222.76,222.79,222.54,222.54,3455.0
2020-01-28 13:10:00,222.57,222.61,222.48,222.52,1564.0,222.57,222.61,222.48,222.52,1564.0
2020-01-28 13:15:00,222.6,222.68,222.46,222.6,4571.0,222.6,222.68,222.46,222.6,4571.0
2020-01-28 13:20:00,222.61,222.65,222.54,222.55,3197.0,222.61,222.65,222.54,222.55,3197.0
2020-01-28 13:25:00,222.55,222.65,222.5,222.55,3701.0,222.55,222.65,222.5,222.55,3701.0
2020-01-28 13:30:00,222.58,222.61,222.38,222.49,2071.0,222.58,222.61,222.38,222.49,2071.0
2020-01-28 13:35:00,222.6,222.66,222.45,222.6,2640.0,222.6,222.66,222.45,222.6,2640.0
2020-01-28 13:40:00,222.54,222.65,222.49,222.52,2496.0,222.54,222.65,222.49,222.52,2496.0
2020-01-28 13:45:00,222.53,222.63,222.4,222.42,2498.0,222.53,222.63,222.4,222.42,2498.0
2020-01-28 13:50:00,222.42,222.5,222.42,222.46,500.0,222.42,222.5,222.42,222.46,500.0
2020-01-28 13:55:00,222.56,222.7,222.56,222.64,1400.0,222.56,222.7,222.56,222.64,1400.0
2020-01-28 14:00:00,222.58,222.66,222.5,222.64,3406.0,222.58,222.66,222.5,222.64,3406.0
2020-01-28 14:05:00,222.64,222.64,222.39,222.39,1900.0,222.64,222.64,222.39,222.39,1900.0
2020-01-28 14:10:00,222.46,222.55,222.29,222.4,2401.0,222.46,222.55,222.29,222.4,2401.0
2020-01-28 14:15:00,222.49,222.49,222.33,222.33,3115.0,222.49,222.49,222.33,222.33,3115.0
2020-01-28 14:20:00,222.33,222.4,222.23,222.27,700.0,222.33,222.4,222.23,222.27,700.0
2020-01-28 14:25:00,222.23,222.33,222.23,222.33,900.0,222.23,222.33,222.23,222.33,900.0
2020-01-28 14:30:00,222.33,222.5,222.28,222.48,2033.0,222.33,222.5,222.28,222.48,2033.0
2020-01-28 14:35:00,222.53,222.65,222.52,222.6,6542.0,222.53,222.65,222.52,222.6,6542.0
2020-01-28 14:40:00,222.59,222.6,222.44,222.5,2838.0,222.59,222.6,222.44,222.5,2838.0
2020-01-28 14:45:00,222.51,222.59,222.39,222.46,3952.0,222.51,222.59,222.39,222.46,3952.0
2020-01-28 14:50:00,222.36,222.49,222.36,222.45,3200.0,222.36,222.49,222.36,222.45,3200.0
2020-01-28 14:55:00,222.43,222.6,222.42,222.6,3392.0,222.43,222.6,222.42,222.6,3392.0
2020-01-28 15:00:00,222.6,222.66,222.54,222.57,6869.0,222.6,222.66,222.54,222.57,6869.0
2020-01-28 15:05:00,222.58,222.6,222.26,222.36,2699.0,222.58,222.6,222.26,222.36,2699.0
2020-01-28 15:10:00,222.4,222.41,222.19,222.23,6680.0,222.4,222.41,222.19,222.23,6680.0
2020-01-28 15:15:00,222.19,222.56,222.18,222.45,15033.0,222.19,222.56,222.18,222.45,15033.0
2020-01-28 15:20:00,222.43,222.69,222.43,222.6,22751.0,222.43,222.69,222.43,222.6,22751.0
2020-01-28 15:25:00,222.59,222.67,222.55,222.56,3206.0,222.59,222.67,222.55,222.56,3206.0
2020-01-28 15:30:00,222.56,222.64,222.51,222.54,5728.0,222.56,222.64,222.51,222.54,5728.0
2020-01-28 15:35:00,222.58,222.66,222.5,222.61,3508.0,222.58,222.66,222.5,222.61,3508.0
2020-01-28 15:40:00,222.64,222.78,222.63,222.78,4313.0,222.64,222.78,222.63,222.78,4313.0
2020-01-28 15:45:00,222.78,222.92,222.45,222.55,7192.0,222.78,222.92,222.45,222.55,7192.0
2020-01-28 15:50:00,222.55,222.55,222.15,222.2,11084.0,222.55,222.55,222.15,222.2,11084.0
2020-01-28 15:55:00,222.23,222.26,221.94,222.01,33390.0,222.23,222.26,221.94,222.01,33390.0
2020-01-29 09:30:00,223.15,224.2,223.1,224.19,7976.0,223.15,224.2,223.1,224.19,7976.0
2020-01-29 09:35:00,223.87,224.0,223.26,223.26,2005.0,223.87,224.0,223.26,223.26,2005.0
2020-01-29 09:40:00,223.57,223.65,222.8,222.8,2888.0,223.57,223.65,222.8,222.8,2888.0
2020-01-29 09:45:00,222.5,222.63,222.38,222.4,3350.0,222.5,222.63,222.38,222.4,3350.0
2020-01-29 09:50:00,222.36,222.36,221.28,221.59,6601.0,222.36,222.36,221.28,221.59,6601.0
2020-01-29 09:55:00,221.57,221.82,221.42,221.52,1149.0,221.57,221.82,221.42,221.52,1149.0
2020-01-29 10:00:00,221.36,222.0,221.36,221.52,3930.0,221.36,222.0,221.36,221.52,3930.0
2020-01-29 10:05:00,221.54,221.67,220.78,221.59,5161.0,221.54,221.67,220.78,221.59,5161.0
2020-01-29 10:10:00,221.67,221.8,221.42,221.8,647.0,221.67,221.8,221.42,221.8,647.0
2020-01-29 10:15:00,221.67,221.67,221.23,221.23,3982.0,221.67,221.67,221.23,221.23,3982.0
2020-01-29 10:20:00,221.37,221.75,221.32,221.63,1540.0,221.37,221.75,221.32,221.63,1540.0
2020-01-29 10:25:00,221.7,221.86,221.31,221.84,1704.0,221.7,221.86,221.31,221.84,1704.0
2020-01-29 10:30:00,221.75,221.87,221.28,221.28,1537.0,221.75,221.87,221.28,221.28,1537.0
2020-01-29 10:35:00,221.18,221.5,221.11,221.11,2000.0,221.18,221.5,221.11,221.11,2000.0
2020-01-29 10:40:00,221.1,221.43,221.1,221.14,600.0,221.1,221.43,221.1,221.14,600.0
2020-01-29 10:45:00,221.37,221.66,221.36,221.61,3312.0,221.37,221.66,221.36,221.61,3312.0
2020-01-29 10:50:00,221.56,221.84,221.35,221.58,13787.0,221.56,221.84,221.35,221.58,13787.0
2020-01-29 10:55:00,221.56,221.81,221.56,221.64,2817.0,221.56,221.81,221.56,221.64,2817.0
2020-01-29 11:00:00,221.69,221.7,221.39,221.39,2620.0,221.69,221.7,221.39,221.39,2620.0
2020-01-29 11:05:00,221.39,221.63,221.22,221.63,1879.0,221.39,221.63,221.22,221.63,1879.0
2020-01-29 11:10:00,221.57,221.65,221.43,221.5,1300.0,221.57,221.65,221.43,221.5,1300.0
2020-01-29 11:15:00,221.5,221.69,221.5,221.55,11500.0,221.5,221.69,221.5,221.55,11500.0
2020-01-29 11:20:00,221.61,221.7,221.5,221.66,5824.0,221.61,221.7,221.5,221.66,5824.0
2020-01-29 11:25:00,221.61,221.68,221.55,221.68,1500.0,221.61,221.68,221.55,221.68,1500.0
2020-01-29 11:30:00,221.61,222.0,221.5,221.89,6859.0,221.61,222.0,221.5,221.89,6859.0
2020-01-29 11:35:00,221.81,222.58,221.77,222.58,12425.0,221.81,222.58,221.77,222.58,12425.0
2020-01-29 11:40:00,222.44,222.44,222.04,222.05,3513.0,222.44,222.44,222.04,222.05,3513.0
2020-01-29 11:45:00,222.12,222.14,221.92,221.97,5306.0,222.12,222.14,221.92,221.97,5306.0
2020-01-29 11:50:00,221.91,222.19,221.83,222.12,3249.0,221.91,222.19,221.83,222.12,3249.0
2020-01-29 11:55:00,222.06,222.22,221.99,222.17,4700.0,222.06,222.22,221.99,222.17,4700.0
2020-01-29 12:00:00,222.14,222.22,222.01,222.01,1400.0,222.14,222.22,222.01,222.01,1400.0
2020-01-29 12:05:00,222.08,222.18,221.98,221.98,7225.0,222.08,222.18,221.98,221.98,7225.0
2020-01-29 12:10:00,222.02,222.16,221.98,222.14,2100.0,222.02,222.16,221.98,222.14,2100.0
2020-01-29 12:15:00,222.08,222.28,221.99,222.2,13662.0,222.08,222.28,221.99,222.2,13662.0
2020-01-29 12:20:00,222.15,222.5,222.04,222.46,10725.0,222.15,222.5,222.04,222.46,10725.0
2020-01-29 12:25:00,222.62,222.83,222.62,222.75,625.0,222.62,222.83,222.62,222.75,625.0
2020-01-29 12:30:00,222.84,222.84,222.7,222.77,1275.0,222.84,222.84,222.7,222.77,1275.0
2020-01-29 12:35:00,222.67,222.68,222.57,222.66,1508.0,222.67,222.68,222.57,222.66,1508.0
2020-01-29 12:40:00,222.67,222.67,222.55,222.55,614.0,222.67,222.67,222.55,222.55,614.0
2020-01-29 12:45:00,222.48,222.48,222.1,222.1,1425.0,222.48,222.48,222.1,222.1,1425.0
2020-01-29 12:50:00,222.21,222.34,222.15,222.15,1200.0,222.21,222.34,222.15,222.15,1200.0
2020-01-29 12:55:00,222.26,222.32,222.24,222.24,400.0,222.26,222.32,222.24,222.24,400.0
2020-01-29 13:00:00,222.19,222.47,222.19,222.35,910.0,222.19,222.47,222.19,222.35,910.0
2020-01-29 13:05:00,222.43,222.6,222.39,222.45,1413.0,222.43,222.6,222.39,222.45,1413.0
2020-01-29 13:10:00,222.45,222.53,222.43,222.46,925.0,222.45,222.53,222.43,222.46,925.0
2020-01-29 13:15:00,222.45,222.51,222.37,222.49,2828.0,222.45,222.51,222.37,222.49,2828.0
2020-01-29 13:20:00,222.5,222.74,222.49,222.74,700.0,222.5,222.74,222.49,222.74,700.0
2020-01-29 13:25:00,222.76,222.85,222.68,222.84,1433.0,222.76,222.85,222.68,222.84,1433.0
2020-01-29 13:30:00,222.79,222.79,222.57,222.68,721.0,222.79,222.79,222.57,222.68,721.0
2020-01-29 13:35:00,222.82,222.82,222.63,222.69,2066.0,222.82,222.82,222.63,222.69,2066.0
2020-01-29 13:40:00,222.69,222.69,222.44,222.6,2634.0,222.69,222.69,222.44,222.6,2634.0
2020-01-29 13:45:00,222.63,222.69,222.63,222.68,1500.0,222.63,222.69,222.63,222.68,1500.0
2020-01-29 13:50:00,222.67,222.9,222.66,222.9,2386.0,222.67,222.9,222.66,222.9,2386.0
2020-01-29 13:55:00,223.04,223.53,223.04,223.53,1214.0,223.04,223.53,223.04,223.53,1214.0
2020-01-29 14:00:00,223.21,223.8,223.21,223.8,1850.0,223.21,223.8,223.21,223.8,1850.0
2020-01-29 14:05:00,223.8,223.96,223.8,223.92,2901.0,223.8,223.96,223.8,223.92,2901.0
2020-01-29 14:10:00,223.95,224.15,223.94,224.1,4474.0,223.95,224.15,223.94,224.1,4474.0
2020-01-29 14:15:00,224.21,224.7,224.21,224.67,5231.0,224.21,224.7,224.21,224.67,5231.0
2020-01-29 14:20:00,224.66,224.88,224.46,224.46,2200.0,224.66,224.88,224.46,224.46,2200.0
2020-01-29 14:25:00,224.44,224.7,224.23,224.63,2934.0,224.44,224.7,224.23,224.63,2934.0
2020-01-29 14:30:00,224.62,224.8,224.47,224.73,3540.0,224.62,224.8,224.47,224.73,3540.0
2020-01-29 14:35:00,224.69,224.69,223.91,223.98,30080.0,224.69,224.69,223.91,223.98,30080.0
2020-01-29 14:40:00,223.97,224.04,223.74,224.03,4619.0,223.97,224.04,223.74,224.03,4619.0
2020-01-29 14:45:00,224.08,224.08,223.8,223.99,4151.0,224.08,224.08,223.8,223.99,4151.0
2020-01-29 14:50:00,224.0,224.76,224.0,224.76,2705.0,224.0,224.76,224.0,224.76,2705.0
2020-01-29 14:55:00,224.76,224.76,224.49,224.49,4581.0,224.76,224.76,224.49,224.49,4581.0
2020-01-29 15:00:00,224.47,224.52,224.15,224.15,5946.0,224.47,224.52,224.15,224.15,5946.0
2020-01-29 15:05:00,224.23,224.3,224.22,224.24,2708.0,224.23,224.3,224.22,224.24,2708.0
2020-01-29 15:10:00,224.27,224.27,223.93,223.97,4490.0,224.27,224.27,223.93,223.97,4490.0
2020-01-29 15:15:00,224.05,224.14,223.88,224.0,4880.0,224.05,224.14,223.88,224.0,4880.0
2020-01-29 15:20:00,224.06,224.14,223.97,224.1,2640.0,224.06,224.14,223.97,224.1,2640.0
2020-01-29 15:25:00,224.08,224.33,224.08,224.28,3567.0,224.08,224.33,224.08,224.28,3567.0
2020-01-29 15:30:00,224.26,224.34,224.16,224.18,4109.0,224.26,224.34,224.16,224.18,4109.0
2020-01-29 15:35:00,224.25,224.35,224.08,224.08,4239.0,224.25,224.35,224.08,224.08,4239.0
2020-01-29 15:40:00,223.98,224.14,223.78,224.09,7324.0,223.98,224.14,223.78,224.09,7324.0
2020-01-29 15:45:00,224.03,224.1,223.89,224.04,4618.0,224.03,224.1,223.89,224.04,4618.0
2020-01-29 15:50:00,224.04,224.07,223.71,223.74,9966.0,224.04,224.07,223.71,223.74,9966.0
2020-01-29 15:55:00,223.73,224.05,223.71,223.84,28934.0,223.73,224.05,223.71,223.84,28934.0
2020-01-30 09:30:00,222.08,222.47,221.73,222.16,10028.0,222.08,222.47,221.73,222.16,10028.0
2020-01-30 09:35:00,222.73,222.75,222.34,222.53,6748.0,222.73,222.75,222.34,222.53,6748.0
2020-01-30 09:40:00,222.74,222.75,222.2,222.23,6826.0,222.74,222.75,222.2,222.23,6826.0
2020-01-30 09:45:00,222.21,222.6,222.13,222.44,7500.0,222.21,222.6,222.13,222.44,7500.0
2020-01-30 09:50:00,222.48,222.58,222.18,222.18,4611.0,222.48,222.58,222.18,222.18,4611.0
2020-01-30 09:55:00,222.2,222.4,222.03,222.23,4975.0,222.2,222.4,222.03,222.23,4975.0
2020-01-30 10:00:00,222.35,222.35,222.17,222.3,5300.0,222.35,222.35,222.17,222.3,5300.0
2020-01-30 10:05:00,222.3,222.73,222.17,222.51,17348.0,222.3,222.73,222.17,222.51,17348.0
2020-01-30 10:10:00,222.55,222.96,222.48,222.9,87982.0,222.55,222.96,222.48,222.9,87982.0
2020-01-30 10:15:00,222.95,223.13,222.71,222.71,8679.0,222.95,223.13,222.71,222.71,8679.0
2020-01-30 10:20:00,222.79,223.07,222.66,222.67,12669.0,222.79,223.07,222.66,222.67,12669.0
2020-01-30 10:25:00,222.7,222.92,222.33,222.5,5145.0,222.7,222.92,222.33,222.5,5145.0
2020-01-30 10:30:00,222.32,222.46,221.9,222.41,9852.0,222.32,222.46,221.9,222.41,9852.0
2020-01-30 10:35:00,222.4,222.65,222.32,222.65,4300.0,222.4,222.65,222.32,222.65,4300.0
2020-01-30 10:40:00,222.63,222.63,221.95,222.26,9898.0,222.63,222.63,221.95,222.26,9898.0
2020-01-30 10:45:00,222.35,222.35,221.97,222.15,5735.0,222.35,222.35,221.97,222.15,5735.0
2020-01-30 10:50:00,222.15,222.55,222.11,222.35,7216.0,222.15,222.55,222.11,222.35,7216.0
2020-01-30 10:55:00,222.21,222.41,222.0,222.23,7246.0,222.21,222.41,222.0,222.23,7246.0
2020-01-30 11:00:00,222.22,222.3,222.14,222.26,4550.0,222.22,222.3,222.14,222.26,4550.0
2020-01-30 11:05:00,222.35,222.35,221.94,221.95,5100.0,222.35,222.35,221.94,221.95,5100.0
2020-01-30 11:10:00,222.01,222.22,221.92,222.17,3725.0,222.01,222.22,221.92,222.17,3725.0
2020-01-30 11:15:00,222.23,222.24,222.04,222.22,1200.0,222.23,222.24,222.04,222.22,1200.0
2020-01-30 11:20:00,222.3,222.52,222.22,222.42,1279.0,222.3,222.52,222.22,222.42,1279.0
2020-01-30 11:25:00,222.37,222.46,221.91,222.2,7188.0,222.37,222.46,221.91,222.2,7188.0
2020-01-30 11:30:00,222.16,222.24,221.29,221.46,5390.0,222.16,222.24,221.29,221.46,5390.0
2020-01-30 11:35:00,221.81,221.87,221.69,221.69,4011.0,221.81,221.87,221.69,221.69,4011.0
2020-01-30 11:40:00,221.92,221.94,221.41,221.41,2049.0,221.92,221.94,221.41,221.41,2049.0
2020-01-30 11:45:00,221.51,221.58,221.32,221.55,2760.0,221.51,221.58,221.32,221.55,2760.0
2020-01-30 11:50:00,221.48,221.64,221.48,221.58,500.0,221.48,221.64,221.48,221.58,500.0
2020-01-30 11:55:00,221.48,221.53,221.12,221.16,4400.0,221.48,221.53,221.12,221.16,4400.0
2020-01-30 12:00:00,221.05,221.16,220.94,221.0,1900.0,221.05,221.16,220.94,221.0,1900.0
2020-01-30 12:05:00,221.03,221.07,220.83,220.83,3287.0,221.03,221.07,220.83,220.83,3287.0
2020-01-30 12:10:00,220.75,220.75,220.38,220.57,4140.0,220.75,220.75,220.38,220.57,4140.0
2020-01-30 12:15:00,220.48,220.49,220.02,220.34,6880.0,220.48,220.49,220.02,220.34,6880.0
2020-01-30 12:20:00,220.51,220.67,220.26,220.34,2103.0,220.51,220.67,220.26,220.34,2103.0
2020-01-30 12:25:00,220.35,220.53,220.21,220.51,6900.0,220.35,220.53,220.21,220.51,6900.0
2020-01-30 12:30:00,220.62,220.62,220.47,220.49,801.0,220.62,220.62,220.47,220.49,801.0
2020-01-30 12:35:00,220.42,220.51,220.1,220.1,3450.0,220.42,220.51,220.1,220.1,3450.0
2020-01-30 12:40:00,219.83,219.83,219.65,219.66,995.0,219.83,219.83,219.65,219.66,995.0
2020-01-30 12:45:00,219.68,219.7,219.49,219.49,1900.0,219.68,219.7,219.49,219.49,1900.0
2020-01-30 12:50:00,219.51,219.64,219.36,219.38,2485.0,219.51,219.64,219.36,219.38,2485.0
2020-01-30 12:55:00,219.49,219.63,219.49,219.63,900.0,219.49,219.63,219.49,219.63,900.0
2020-01-30 13:00:00,219.64,219.64,219.43,219.6,3411.0,219.64,219.64,219.43,219.6,3411.0
2020-01-30 13:05:00,219.61,219.82,219.61,219.74,1785.0,219.61,219.82,219.61,219.74,1785.0
2020-01-30 13:10:00,219.94,220.19,219.86,220.02,2525.0,219.94,220.19,219.86,220.02,2525.0
2020-01-30 13:15:00,220.07,220.11,219.81,219.86,2861.0,220.07,220.11,219.81,219.86,2861.0
2020-01-30 13:20:00,219.78,219.98,219.78,219.98,1100.0,219.78,219.98,219.78,219.98,1100.0
2020-01-30 13:25:00,219.91,220.0,219.81,220.0,2847.0,219.91,220.0,219.81,220.0,2847.0
2020-01-30 13:30:00,219.96,220.13,219.8,220.13,2100.0,219.96,220.13,219.8,220.13,2100.0
2020-01-30 13:35:00,220.12,220.12,219.91,219.92,1925.0,220.12,220.12,219.91,219.92,1925.0
2020-01-30 13:40:00,220.05,220.19,220.01,220.15,1200.0,220.05,220.19,220.01,220.15,1200.0
2020-01-30 13:45:00,220.1,220.1,219.69,219.69,1698.0,220.1,220.1,219.69,219.69,1698.0
2020-01-30 13:50:00,219.75,219.78,219.57,219.57,1618.0,219.75,219.78,219.57,219.57,1618.0
2020-01-30 13:55:00,219.67,219.67,219.26,219.26,1700.0,219.67,219.67,219.26,219.26,1700.0
2020-01-30 14:00:00,219.24,219.31,219.04,219.3,3164.0,219.24,219.31,219.04,219.3,3164.0
2020-01-30 14:05:00,219.19,219.28,219.12,219.19,3095.0,219.19,219.28,219.12,219.19,3095.0
2020-01-30 14:10:00,219.19,219.44,219.19,219.44,2280.0,219.19,219.44,219.19,219.44,2280.0
2020-01-30 14:15:00,219.53,219.53,219.25,219.25,3032.0,219.53,219.53,219.25,219.25,3032.0
2020-01-30 14:20:00,219.15,219.17,218.89,219.1,3656.0,219.15,219.17,218.89,219.1,3656.0
2020-01-30 14:25:00,219.1,219.1,218.89,219.06,2550.0,219.1,219.1,218.89,219.06,2550.0
2020-01-30 14:30:00,219.0,219.0,218.7,218.72,4754.0,219.0,219.0,218.7,218.72,4754.0
2020-01-30 14:35:00,218.7,218.7,218.35,218.39,3210.0,218.7,218.7,218.35,218.39,3210.0
2020-01-30 14:40:00,218.42,219.14,218.14,218.17,4103.0,218.42,219.14,218.14,218.17,4103.0
2020-01-30 14:45:00,218.18,218.87,217.84,218.3,8949.0,218.18,218.87,217.84,218.3,8949.0
2020-01-30 14:50:00,218.39,218.66,218.38,218.63,4544.0,218.39,218.66,218.38,218.63,4544.0
2020-01-30 14:55:00,218.8,219.13,218.7,218.96,3361.0,218.8,219.13,218.7,218.96,3361.0
2020-01-30 15:00:00,219.15,219.4,218.91,219.34,5723.0,219.15,219.4,218.91,219.34,5723.0
2020-01-30 15:05:00,219.25,219.28,219.12,219.2,2091.0,219.25,219.28,219.12,219.2,2091.0
2020-01-30 15:10:00,219.23,219.23,218.72,218.72,3994.0,219.23,219.23,218.72,218.72,3994.0
2020-01-30 15:15:00,218.73,218.85,218.57,218.57,4048.0,218.73,218.85,218.57,218.57,4048.0
2020-01-30 15:20:00,218.48,218.65,218.27,218.27,15077.0,218.48,218.65,218.27,218.27,15077.0
2020-01-30 15:25:00,218.27,218.27,217.73,217.89,8188.0,218.27,218.27,217.73,217.89,8188.0
2020-01-30 15:30:00,218.02,218.2,217.9,218.03,11323.0,218.02,218.2,217.9,218.03,11323.0
2020-01-30 15:35:00,218.07,218.38,217.88,218.01,15020.0,218.07,218.38,217.88,218.01,15020.0
2020-01-30 15:40:00,218.05,218.54,217.93,218.19,28343.0,218.05,218.54,217.93,218.19,28343.0
2020-01-30 15:45:00,218.19,218.29,218.17,218.2,13743.0,218.19,218.29,218.17,218.2,13743.0
2020-01-30 15:50:00,218.24,218.31,217.92,218.01,25700.0,218.24,218.31,217.92,218.01,25700.0
2020-01-30 15:55:00,218.05,218.53,217.89,218.37,62399.0,218.05,218.53,217.89,218.37,62399.0
2020-01-31 09:30:00,218.01,218.01,217.12,217.4,6054.0,218.01,218.01,217.12,217.4,6054.0
2020-01-31 09:35:00,217.27,217.74,216.59,217.64,3608.0,217.27,217.74,216.59,217.64,3608.0
2020-01-31 09:40:00,217.77,218.07,217.4,217.4,10729.0,217.77,218.07,217.4,217.4,10729.0
2020-01-31 09:45:00,217.05,217.95,217.05,217.43,3124.0,217.05,217.95,217.05,217.43,3124.0
2020-01-31 09:50:00,217.14,217.47,217.1,217.34,1729.0,217.14,217.47,217.1,217.34,1729.0
2020-01-31 09:55:00,217.34,218.09,217.33,218.03,6806.0,217.34,218.09,217.33,218.03,6806.0
2020-01-31 10:00:00,217.96,218.47,217.72,217.87,11483.0,217.96,218.47,217.72,217.87,11483.0
2020-01-31 10:05:00,217.88,217.96,217.52,217.58,1945.0,217.88,217.96,217.52,217.58,1945.0
2020-01-31 10:10:00,217.65,217.82,217.37,217.37,1800.0,217.65,217.82,217.37,217.37,1800.0
2020-01-31 10:15:00,217.34,217.74,217.34,217.56,2707.0,217.34,217.74,217.34,217.56,2707.0
2020-01-31 10:20:00,217.54,217.65,217.54,217.65,600.0,217.54,217.65,217.54,217.65,600.0
2020-01-31 10:25:00,217.61,218.01,217.6,217.94,3007.0,217.61,218.01,217.6,217.94,3007.0
2020-01-31 10:30:00,217.84,218.14,217.82,218.14,3482.0,217.84,218.14,217.82,218.14,3482.0
2020-01-31 10:35:00,218.19,218.72,218.18,218.39,1309.0,218.19,218.72,218.18,218.39,1309.0
2020-01-31 10:40:00,218.53,218.82,218.42,218.68,9004.0,218.53,218.82,218.42,218.68,9004.0
2020-01-31 10:45:00,218.49,218.87,218.48,218.67,2303.0,218.49,218.87,218.48,218.67,2303.0
2020-01-31 10:50:00,218.64,218.99,218.64,218.98,2843.0,218.64,218.99,218.64,218.98,2843.0
2020-01-31 10:55:00,219.01,219.47,218.99,219.36,2465.0,219.01,219.47,218.99,219.36,2465.0
2020-01-31 11:00:00,219.41,219.88,219.36,219.77,2627.0,219.41,219.88,219.36,219.77,2627.0
2020-01-31 11:05:00,219.7,219.82,218.6,218.9,10499.0,219.7,219.82,218.6,218.9,10499.0
2020-01-31 11:10:00,219.06,219.21,218.98,219.11,2737.0,219.06,219.21,218.98,219.11,2737.0
2020-01-31 11:15:00,219.08,219.1,218.82,218.97,5065.0,219.08,219.1,218.82,218.97,5065.0
2020-01-31 11:20:00,218.72,219.02,218.28,218.28,5316.0,218.72,219.02,218.28,218.28,5316.0
2020-01-31 11:25:00,218.06,218.41,218.02,218.06,5063.0,218.06,218.41,218.02,218.06,5063.0
2020-01-31 11:30:00,218.04,218.04,217.49,217.81,4516.0,218.04,218.04,217.49,217.81,4516.0
2020-01-31 11:35:00,217.77,217.77,217.34,217.64,4200.0,217.77,217.77,217.34,217.64,4200.0
2020-01-31 11:40:00,217.48,217.83,217.37,217.72,3330.0,217.48,217.83,217.37,217.72,3330.0
2020-01-31 11:45:00,217.85,218.03,217.83,217.99,2094.0,217.85,218.03,217.83,217.99,2094.0
2020-01-31 11:50:00,217.93,218.24,217.76,218.24,4324.0,217.93,218.24,217.76,218.24,4324.0
2020-01-31 11:55:00,218.31,218.85,218.29,218.85,1350.0,218.31,218.85,218.29,218.85,1350.0
2020-01-31 12:00:00,218.73,218.85,218.56,218.76,4997.0,218.73,218.85,218.56,218.76,4997.0
2020-01-31 12:05:00,218.7,218.77,218.59,218.63,2903.0,218.7,218.77,218.59,218.63,2903.0
2020-01-31 12:10:00,218.69,218.69,218.47,218.65,2375.0,218.69,218.69,218.47,218.65,2375.0
2020-01-31 12:15:00,218.78,219.12,218.78,219.07,1359.0,218.78,219.12,218.78,219.07,1359.0
2020-01-31 12:20:00,219.23,219.3,218.72,218.75,2787.0,219.23,219.3,218.72,218.75,2787.0
2020-01-31 12:25:00,218.63,218.81,218.5,218.71,1800.0,218.63,218.81,218.5,218.71,1800.0
2020-01-31 12:30:00,218.66,218.7,218.51,218.67,4307.0,218.66,218.7,218.51,218.67,4307.0
2020-01-31 12:35:00,218.49,218.49,218.18,218.31,2531.0,218.49,218.49,218.18,218.31,2531.0
2020-01-31 12:40:00,218.26,218.43,218.0,218.43,4711.0,218.26,218.43,218.0,218.43,4711.0
2020-01-31 12:45:00,218.32,218.39,218.32,218.34,300.0,218.32,218.39,218.32,218.34,300.0
2020-01-31 12:50:00,218.29,218.45,218.2,218.45,1600.0,218.29,218.45,218.2,218.45,1600.0
2020-01-31 12:55:00,218.51,218.51,218.22,218.27,6603.0,218.51,218.51,218.22,218.27,6603.0
2020-01-31 13:00:00,218.26,218.51,218.26,218.3,3601.0,218.26,218.51,218.26,218.3,3601.0
2020-01-31 13:05:00,218.34,218.4,218.16,218.26,2200.0,218.34,218.4,218.16,218.26,2200.0
2020-01-31 13:10:00,218.17,218.17,218.04,218.09,1100.0,218.17,218.17,218.04,218.09,1100.0
2020-01-31 13:15:00,218.0,218.17,218.0,218.12,1500.0,218.0,218.17,218.0,218.12,1500.0
2020-01-31 13:20:00,218.06,218.11,217.98,218.03,2011.0,218.06,218.11,217.98,218.03,2011.0
2020-01-31 13:25:00,218.01,218.12,217.92,218.12,4657.0,218.01,218.12,217.92,218.12,4657.0
2020-01-31 13:30:00,218.05,218.14,217.86,218.14,1800.0,218.05,218.14,217.86,218.14,1800.0
2020-01-31 13:35:00,218.08,218.08,217.9,217.9,1806.0,218.08,218.08,217.9,217.9,1806.0
2020-01-31 13:40:00,218.03,218.09,217.92,217.93,1800.0,218.03,218.09,217.92,217.93,1800.0
2020-01-31 13:45:00,217.98,218.16,217.88,218.16,2679.0,217.98,218.16,217.88,218.16,2679.0
2020-01-31 13:50:00,218.03,218.1,217.9,218.01,3223.0,218.03,218.1,217.9,218.01,3223.0
2020-01-31 13:55:00,218.08,218.17,218.06,218.13,2000.0,218.08,218.17,218.06,218.13,2000.0
2020-01-31 14:00:00,218.15,218.39,218.15,218.37,5491.0,218.15,218.39,218.15,218.37,5491.0
2020-01-31 14:05:00,218.33,218.33,217.69,217.69,4382.0,218.33,218.33,217.69,217.69,4382.0
2020-01-31 14:10:00,217.66,217.76,217.38,217.65,6020.0,217.66,217.76,217.38,217.65,6020.0
2020-01-31 14:15:00,217.68,217.76,217.64,217.75,1727.0,217.68,217.76,217.64,217.75,1727.0
2020-01-31 14:20:00,217.77,217.77,217.48,217.48,2630.0,217.77,217.77,217.48,217.48,2630.0
2020-01-31 14:25:00,217.34,217.59,217.25,217.55,3551.0,217.34,217.59,217.25,217.55,3551.0
2020-01-31 14:30:00,217.48,217.8,217.48,217.76,4282.0,217.48,217.8,217.48,217.76,4282.0
2020-01-31 14:35:00,217.79,217.84,217.44,217.52,3313.0,217.79,217.84,217.44,217.52,3313.0
2020-01-31 14:40:00,217.52,217.54,217.34,217.34,2034.0,217.52,217.54,217.34,217.34,2034.0
2020-01-31 14:45:00,217.31,217.32,217.12,217.16,1606.0,217.31,217.32,217.12,217.16,1606.0
2020-01-31 14:50:00,217.09,217.35,217.05,217.29,3961.0,217.09,217.35,217.05,217.29,3961.0
2020-01-31 14:55:00,217.28,217.48,217.26,217.37,2751.0,217.28,217.48,217.26,217.37,2751.0
2020-01-31 15:00:00,217.4,217.45,217.28,217.28,3633.0,217.4,217.45,217.28,217.28,3633.0
2020-01-31 15:05:00,217.23,217.26,217.06,217.09,2865.0,217.23,217.26,217.06,217.09,2865.0
2020-01-31 15:10:00,217.06,217.21,217.05,217.09,2419.0,217.06,217.21,217.05,217.09,2419.0
2020-01-31 15:15:00,217.08,217.23,216.84,217.23,9118.0,217.08,217.23,216.84,217.23,9118.0
2020-01-31 15:20:00,217.23,217.34,217.11,217.34,5488.0,217.23,217.34,217.11,217.34,5488.0
2020-01-31 15:25:00,217.29,217.33,217.21,217.26,3102.0,217.29,217.33,217.21,217.26,3102.0
2020-01-31 15:30:00,217.23,217.24,216.91,217.07,6103.0,217.23,217.24,216.91,217.07,6103.0
2020-01-31 15:35:00,217.04,217.08,216.78,216.82,6898.0,217.04,217.08,216.78,216.82,6898.0
2020-01-31 15:40:00,216.79,217.37,216.78,217.31,7297.0,216.79,217.37,216.78,217.31,7297.0
2020-01-31 15:45:00,217.31,217.52,217.14,217.37,12577.0,217.31,217.52,217.14,217.37,12577.0
2020-01-31 15:50:00,217.35,217.76,217.33,217.56,16651.0,217.35,217.76,217.33,217.56,16651.0
2020-01-31 15:55:00,217.54,217.72,217.46,217.59,27119.0,217.54,217.72,217.46,217.59,27119.0
2020-02-03 09:30:00,218.55,219.29,218.39,219.07,5869.0,218.55,219.29,218.39,219.07,5869.0
2020-02-03 09:35:00,218.49,219.7,218.3,219.47,3300.0,218.49,219.7,218.3,219.47,3300.0
2020-02-03 09:40:00,219.97,220.5,219.84,219.85,7118.0,219.97,220.5,219.84,219.85,7118.0
2020-02-03 09:45:00,220.01,220.8,219.98,220.8,5417.0,220.01,220.8,219.98,220.8,5417.0
2020-02-03 09:50:00,220.96,220.96,220.42,220.7,6624.0,220.96,220.96,220.42,220.7,6624.0
2020-02-03 09:55:00,220.7,220.7,220.25,220.25,12522.0,220.7,220.7,220.25,220.25,12522.0
2020-02-03 10:00:00,220.54,221.18,220.32,221.08,8063.0,220.54,221.18,220.32,221.08,8063.0
2020-02-03 10:05:00,221.12,221.12,220.42,220.69,8973.0,221.12,221.12,220.42,220.69,8973.0
2020-02-03 10:10:00,220.71,221.0,220.57,220.78,2887.0,220.71,221.0,220.57,220.78,2887.0
2020-02-03 10:15:00,221.4,221.4,221.29,221.33,500.0,221.4,221.4,221.29,221.33,500.0
2020-02-03 10:20:00,221.29,221.99,221.08,221.99,9655.0,221.29,221.99,221.08,221.99,9655.0
2020-02-03 10:25:00,222.21,222.81,222.2,222.79,8643.0,222.21,222.81,222.2,222.79,8643.0
2020-02-03 10:30:00,222.9,223.14,222.65,223.07,5653.0,222.9,223.14,222.65,223.07,5653.0
2020-02-03 10:35:00,223.15,223.49,222.98,223.27,17094.0,223.15,223.49,222.98,223.27,17094.0
2020-02-03 10:40:00,223.11,223.25,222.9,223.15,4780.0,223.11,223.25,222.9,223.15,4780.0
2020-02-03 10:45:00,223.02,223.38,223.02,223.34,1740.0,223.02,223.38,223.02,223.34,1740.0
2020-02-03 10:50:00,223.4,223.78,222.57,222.65,10265.0,223.4,223.78,222.57,222.65,10265.0
2020-02-03 10:55:00,222.75,222.95,222.64,222.92,3648.0,222.75,222.95,222.64,222.92,3648.0
2020-02-03 11:00:00,223.18,223.43,223.18,223.23,2953.0,223.18,223.43,223.18,223.23,2953.0
2020-02-03 11:05:00,223.39,223.58,223.39,223.58,1000.0,223.39,223.58,223.39,223.58,1000.0
2020-02-03 11:10:00,223.59,223.63,223.44,223.56,4232.0,223.59,223.63,223.44,223.56,4232.0
2020-02-03 11:15:00,223.56,223.56,223.12,223.23,2000.0,223.56,223.56,223.12,223.23,2000.0
2020-02-03 11:20:00,223.23,223.82,223.23,223.62,3503.0,223.23,223.82,223.23,223.62,3503.0
2020-02-03 11:25:00,223.58,223.94,223.46,223.46,3632.0,223.58,223.94,223.46,223.46,3632.0
2020-02-03 11:30:00,223.4,223.45,223.13,223.13,1299.0,223.4,223.45,223.13,223.13,1299.0
2020-02-03 11:35:00,223.37,223.45,223.36,223.36,1454.0,223.37,223.45,223.36,223.36,1454.0
2020-02-03 11:40:00,223.37,223.37,222.77,222.88,1493.0,223.37,223.37,222.77,222.88,1493.0
2020-02-03 11:45:00,222.8,222.99,222.79,222.94,833.0,222.8,222.99,222.79,222.94,833.0
2020-02-03 11:50:00,222.9,223.05,222.77,223.05,1392.0,222.9,223.05,222.77,223.05,1392.0
2020-02-03 11:55:00,223.06,223.16,222.88,223.09,1822.0,223.06,223.16,222.88,223.09,1822.0
2020-02-03 12:00:00,223.08,223.08,222.78,223.03,2765.0,223.08,223.08,222.78,223.03,2765.0
2020-02-03 12:05:00,222.95,223.09,222.89,222.99,1164.0,222.95,223.09,222.89,222.99,1164.0
2020-02-03 12:10:00,222.96,223.3,222.96,223.3,2190.0,222.96,223.3,222.96,223.3,2190.0
2020-02-03 12:15:00,223.35,223.73,223.34,223.66,5784.0,223.35,223.73,223.34,223.66,5784.0
2020-02-03 12:20:00,223.7,223.76,223.52,223.76,1350.0,223.7,223.76,223.52,223.76,1350.0
2020-02-03 12:25:00,223.62,223.72,223.53,223.6,2500.0,223.62,223.72,223.53,223.6,2500.0
2020-02-03 12:30:00,223.59,223.59,223.1,223.37,1623.0,223.59,223.59,223.1,223.37,1623.0
2020-02-03 12:35:00,223.31,223.49,223.22,223.44,2458.0,223.31,223.49,223.22,223.44,2458.0
2020-02-03 12:40:00,223.56,223.56,223.45,223.45,1473.0,223.56,223.56,223.45,223.45,1473.0
2020-02-03 12:45:00,223.44,223.55,223.35,223.54,1226.0,223.44,223.55,223.35,223.54,1226.0
2020-02-03 12:50:00,223.6,223.79,223.54,223.78,1259.0,223.6,223.79,223.54,223.78,1259.0
2020-02-03 12:55:00,223.84,223.91,223.46,223.46,2713.0,223.84,223.91,223.46,223.46,2713.0
2020-02-03 13:00:00,223.47,223.62,223.47,223.62,500.0,223.47,223.62,223.47,223.62,500.0
2020-02-03 13:05:00,223.63,223.63,223.52,223.52,901.0,223.63,223.63,223.52,223.52,901.0
2020-02-03 13:10:00,223.53,223.54,223.28,223.28,1280.0,223.53,223.54,223.28,223.28,1280.0
2020-02-03 13:15:00,223.42,223.63,223.42,223.63,629.0,223.42,223.63,223.42,223.63,629.0
2020-02-03 13:20:00,223.73,223.8,223.53,223.53,2045.0,223.73,223.8,223.53,223.53,2045.0
2020-02-03 13:25:00,223.53,223.53,223.43,223.43,700.0,223.53,223.53,223.43,223.43,700.0
2020-02-03 13:30:00,223.4,223.4,223.17,223.25,1107.0,223.4,223.4,223.17,223.25,1107.0
2020-02-03 13:35:00,223.37,223.56,223.37,223.56,810.0,223.37,223.56,223.37,223.56,810.0
2020-02-03 13:40:00,223.58,223.58,223.36,223.36,1564.0,223.58,223.58,223.36,223.36,1564.0
2020-02-03 13:45:00,223.33,223.46,223.32,223.46,1700.0,223.33,223.46,223.32,223.46,1700.0
2020-02-03 13:50:00,223.61,223.61,223.36,223.52,3369.0,223.61,223.61,223.36,223.52,3369.0
2020-02-03 13:55:00,223.69,223.81,223.67,223.68,1000.0,223.69,223.81,223.67,223.68,1000.0
2020-02-03 14:00:00,223.64,223.81,223.54,223.67,2900.0,223.64,223.81,223.54,223.67,2900.0
2020-02-03 14:05:00,223.67,223.77,223.63,223.66,3160.0,223.67,223.77,223.63,223.66,3160.0
2020-02-03 14:10:00,223.72,223.86,223.58,223.82,6007.0,223.72,223.86,223.58,223.82,6007.0
2020-02-03 14:15:00,223.81,223.9,223.78,223.9,1000.0,223.81,223.9,223.78,223.9,1000.0
2020-02-03 14:20:00,224.0,224.29,224.0,224.29,2858.0,224.0,224.29,224.0,224.29,2858.0
2020-02-03 14:25:00,224.26,224.36,224.07,224.07,3939.0,224.26,224.36,224.07,224.07,3939.0
2020-02-03 14:30:00,224.15,224.16,223.78,223.78,1500.0,224.15,224.16,223.78,223.78,1500.0
2020-02-03 14:35:00,223.66,223.85,223.66,223.71,1133.0,223.66,223.85,223.66,223.71,1133.0
2020-02-03 14:40:00,223.77,223.99,223.69,223.99,900.0,223.77,223.99,223.69,223.99,900.0
2020-02-03 14:45:00,223.98,223.99,223.84,223.84,2304.0,223.98,223.99,223.84,223.84,2304.0
2020-02-03 14:50:00,223.81,223.98,223.75,223.96,4968.0,223.81,223.98,223.75,223.96,4968.0
2020-02-03 14:55:00,223.91,223.96,223.8,223.8,1994.0,223.91,223.96,223.8,223.8,1994.0
2020-02-03 15:00:00,223.6,223.6,223.21,223.45,1602.0,223.6,223.6,223.21,223.45,1602.0
2020-02-03 15:05:00,223.68,223.7,223.48,223.48,2320.0,223.68,223.7,223.48,223.48,2320.0
2020-02-03 15:10:00,223.45,223.51,223.28,223.3,1550.0,223.45,223.51,223.28,223.3,1550.0
2020-02-03 15:15:00,223.38,223.52,223.38,223.52,400.0,223.38,223.52,223.38,223.52,400.0
2020-02-03 15:20:00,223.67,223.67,223.5,223.6,4588.0,223.67,223.67,223.5,223.6,4588.0
2020-02-03 15:25:00,223.54,223.6,223.5,223.6,3049.0,223.54,223.6,223.5,223.6,3049.0
2020-02-03 15:30:00,223.58,223.58,223.24,223.39,5459.0,223.58,223.58,223.24,223.39,5459.0
2020-02-03 15:35:00,223.42,223.42,223.17,223.28,2604.0,223.42,223.42,223.17,223.28,2604.0
2020-02-03 15:40:00,223.2,223.28,223.16,223.24,2600.0,223.2,223.28,223.16,223.24,2600.0
2020-02-03 15:45:00,223.21,223.26,222.85,222.93,5471.0,223.21,223.26,222.85,222.93,5471.0
2020-02-03 15:50:00,222.91,222.91,222.73,222.73,8373.0,222.91,222.91,222.73,222.73,8373.0
2020-02-03 15:55:00,222.51,222.67,222.34,222.47,14866.0,222.51,222.67,222.34,222.47,14866.0
2020-02-04 09:30:00,224.83,226.09,224.83,225.07,6189.0,224.83,226.09,224.83,225.07,6189.0
2020-02-04 09:35:00,225.5,225.5,224.34,224.54,4842.0,225.5,225.5,224.34,224.54,4842.0
2020-02-04 09:40:00,224.44,226.06,224.44,225.54,1400.0,224.44,226.06,224.44,225.54,1400.0
2020-02-04 09:45:00,226.02,226.57,225.87,226.43,3128.0,226.02,226.57,225.87,226.43,3128.0
2020-02-04 09:50:00,226.9,226.98,226.67,226.69,3620.0,226.9,226.98,226.67,226.69,3620.0
2020-02-04 09:55:00,226.75,227.04,226.46,227.03,5608.0,226.75,227.04,226.46,227.03,5608.0
2020-02-04 10:00:00,227.09,227.47,227.08,227.25,2325.0,227.09,227.47,227.08,227.25,2325.0
2020-02-04 10:05:00,227.12,227.36,226.92,227.1,3059.0,227.12,227.36,226.92,227.1,3059.0
2020-02-04 10:10:00,227.14,227.24,226.32,226.32,3332.0,227.14,227.24,226.32,226.32,3332.0
2020-02-04 10:15:00,226.58,227.18,226.46,227.0,4675.0,226.58,227.18,226.46,227.0,4675.0
2020-02-04 10:20:00,227.03,227.09,226.66,226.81,2000.0,227.03,227.09,226.66,226.81,2000.0
2020-02-04 10:25:00,226.8,227.09,226.8,226.84,3225.0,226.8,227.09,226.8,226.84,3225.0
2020-02-04 10:30:00,226.86,226.93,226.73,226.89,2300.0,226.86,226.93,226.73,226.89,2300.0
2020-02-04 10:35:00,226.65,226.76,226.44,226.44,2130.0,226.65,226.76,226.44,226.44,2130.0
2020-02-04 10:40:00,226.76,227.12,226.67,227.12,3187.0,226.76,227.12,226.67,227.12,3187.0
2020-02-04 10:45:00,226.99,227.29,226.85,227.27,4826.0,226.99,227.29,226.85,227.27,4826.0
2020-02-04 10:50:00,227.3,227.33,227.02,227.24,6315.0,227.3,227.33,227.02,227.24,6315.0
2020-02-04 10:55:00,227.12,227.25,227.03,227.16,3075.0,227.12,227.25,227.03,227.16,3075.0
2020-02-04 11:00:00,227.15,227.24,227.05,227.16,3086.0,227.15,227.24,227.05,227.16,3086.0
2020-02-04 11:05:00,227.1,227.24,226.57,226.66,5208.0,227.1,227.24,226.57,226.66,5208.0
2020-02-04 11:10:00,226.7,226.79,226.61,226.74,4403.0,226.7,226.79,226.61,226.74,4403.0
2020-02-04 11:15:00,226.74,226.74,226.52,226.58,1261.0,226.74,226.74,226.52,226.58,1261.0
2020-02-04 11:20:00,226.58,226.82,226.57,226.81,3345.0,226.58,226.82,226.57,226.81,3345.0
2020-02-04 11:25:00,226.85,226.94,226.75,226.92,1934.0,226.85,226.94,226.75,226.92,1934.0
2020-02-04 11:30:00,226.97,227.34,226.97,227.29,2150.0,226.97,227.34,226.97,227.29,2150.0
2020-02-04 11:35:00,227.31,227.53,227.31,227.48,1463.0,227.31,227.53,227.31,227.48,1463.0
2020-02-04 11:40:00,227.38,227.54,227.28,227.4,3000.0,227.38,227.54,227.28,227.4,3000.0
2020-02-04 11:45:00,227.44,227.63,227.42,227.51,1583.0,227.44,227.63,227.42,227.51,1583.0
2020-02-04 11:50:00,227.56,227.68,227.41,227.61,2100.0,227.56,227.68,227.41,227.61,2100.0
2020-02-04 11:55:00,227.6,228.0,227.6,228.0,1605.0,227.6,228.0,227.6,228.0,1605.0
2020-02-04 12:00:00,227.92,227.92,227.69,227.76,3720.0,227.92,227.92,227.69,227.76,3720.0
2020-02-04 12:05:00,227.69,227.7,227.6,227.68,1750.0,227.69,227.7,227.6,227.68,1750.0
2020-02-04 12:10:00,227.65,227.92,227.59,227.92,3859.0,227.65,227.92,227.59,227.92,3859.0
2020-02-04 12:15:00,227.99,228.15,227.98,228.13,2700.0,227.99,228.15,227.98,228.13,2700.0
2020-02-04 12:20:00,228.21,228.48,228.21,228.48,800.0,228.21,228.48,228.21,228.48,800.0
2020-02-04 12:25:00,228.46,228.9,228.46,228.9,5195.0,228.46,228.9,228.46,228.9,5195.0
2020-02-04 12:30:00,229.0,229.12,228.85,228.98,5914.0,229.0,229.12,228.85,228.98,5914.0
2020-02-04 12:35:00,229.11,229.19,228.84,228.9,3400.0,229.11,229.19,228.84,228.9,3400.0
2020-02-04 12:40:00,228.83,228.99,228.78,228.99,1500.0,228.83,228.99,228.78,228.99,1500.0
2020-02-04 12:45:00,228.92,228.92,228.49,228.57,1558.0,228.92,228.92,228.49,228.57,1558.0
2020-02-04 12:50:00,228.57,228.58,228.26,228.26,1329.0,228.57,228.58,228.26,228.26,1329.0
2020-02-04 12:55:00,228.3,228.44,228.26,228.3,1700.0,228.3,228.44,228.26,228.3,1700.0
2020-02-04 13:00:00,228.35,228.39,228.23,228.37,1308.0,228.35,228.39,228.23,228.37,1308.0
2020-02-04 13:05:00,228.42,228.61,228.42,228.61,1770.0,228.42,228.61,228.42,228.61,1770.0
2020-02-04 13:10:00,228.61,228.61,228.5,228.55,800.0,228.61,228.61,228.5,228.55,800.0
2020-02-04 13:15:00,228.51,228.58,228.3,228.58,1996.0,228.51,228.58,228.3,228.58,1996.0
2020-02-04 13:20:00,228.48,229.08,228.48,229.02,3270.0,228.48,229.08,228.48,229.02,3270.0
2020-02-04 13:25:00,228.96,229.05,228.56,228.56,8751.0,228.96,229.05,228.56,228.56,8751.0
2020-02-04 13:30:00,228.61,228.74,228.61,228.64,2407.0,228.61,228.74,228.61,228.64,2407.0
2020-02-04 13:35:00,228.7,228.73,228.59,228.66,1100.0,228.7,228.73,228.59,228.66,1100.0
2020-02-04 13:40:00,228.65,228.92,228.65,228.92,2715.0,228.65,228.92,228.65,228.92,2715.0
2020-02-04 13:45:00,228.92,228.96,228.67,228.67,1325.0,228.92,228.96,228.67,228.67,1325.0
2020-02-04 13:50:00,228.61,228.65,228.4,228.4,1689.0,228.61,228.65,228.4,228.4,1689.0
2020-02-04 13:55:00,228.42,228.49,228.42,228.46,2012.0,228.42,228.49,228.42,228.46,2012.0
2020-02-04 14:00:00,228.47,228.54,228.34,228.34,1646.0,228.47,228.54,228.34,228.34,1646.0
2020-02-04 14:05:00,228.3,228.31,228.22,228.3,1043.0,228.3,228.31,228.22,228.3,1043.0
2020-02-04 14:10:00,228.31,228.42,228.27,228.35,2100.0,228.31,228.42,228.27,228.35,2100.0
2020-02-04 14:15:00,228.39,228.58,228.38,228.43,3958.0,228.39,228.58,228.38,228.43,3958.0
2020-02-04 14:20:00,228.44,228.52,228.25,228.32,3000.0,228.44,228.52,228.25,228.32,3000.0
2020-02-04 14:25:00,228.37,228.42,228.25,228.3,2600.0,228.37,228.42,228.25,228.3,2600.0
2020-02-04 14:30:00,228.26,228.35,227.76,227.77,4531.0,228.26,228.35,227.76,227.77,4531.0
2020-02-04 14:35:00,227.83,228.13,227.83,227.95,1835.0,227.83,228.13,227.83,227.95,1835.0
2020-02-04 14:40:00,227.99,228.1,227.79,227.79,2820.0,227.99,228.1,227.79,227.79,2820.0
2020-02-04 14:45:00,227.72,228.06,227.71,227.97,3686.0,227.72,228.06,227.71,227.97,3686.0
2020-02-04 14:50:00,227.96,227.96,227.79,227.9,6999.0,227.96,227.96,227.79,227.9,6999.0
2020-02-04 14:55:00,227.92,227.92,227.69,227.8,3513.0,227.92,227.92,227.69,227.8,3513.0
2020-02-04 15:00:00,227.79,227.84,227.69,227.72,2068.0,227.79,227.84,227.69,227.72,2068.0
2020-02-04 15:05:00,227.76,227.78,227.37,227.37,3448.0,227.76,227.78,227.37,227.37,3448.0
2020-02-04 15:10:00,227.35,227.42,227.3,227.42,1700.0,227.35,227.42,227.3,227.42,1700.0
2020-02-04 15:15:00,227.32,227.39,227.19,227.31,2600.0,227.32,227.39,227.19,227.31,2600.0
2020-02-04 15:20:00,227.23,227.66,227.23,227.64,2401.0,227.23,227.66,227.23,227.64,2401.0
2020-02-04 15:25:00,227.64,227.83,227.58,227.83,3788.0,227.64,227.83,227.58,227.83,3788.0
2020-02-04 15:30:00,227.82,228.03,227.82,227.85,3995.0,227.82,228.03,227.82,227.85,3995.0
2020-02-04 15:35:00,227.88,228.05,227.84,227.96,4200.0,227.88,228.05,227.84,227.96,4200.0
2020-02-04 15:40:00,227.99,228.12,227.96,228.12,4032.0,227.99,228.12,227.96,228.12,4032.0
2020-02-04 15:45:00,228.13,228.28,227.97,228.17,8940.0,228.13,228.28,227.97,228.17,8940.0
2020-02-04 15:50:00,228.11,228.11,227.58,227.67,14697.0,228.11,228.11,227.58,227.67,14697.0
2020-02-04 15:55:00,227.67,227.79,227.52,227.52,18339.0,227.67,227.79,227.52,227.52,18339.0
2020-02-05 09:30:00,228.88,230.55,228.88,229.77,11035.0,228.88,230.55,228.88,229.77,11035.0
2020-02-05 09:35:00,229.76,230.72,229.48,229.97,14306.0,229.76,230.72,229.48,229.97,14306.0
2020-02-05 09:40:00,229.4,229.4,229.09,229.18,800.0,229.4,229.4,229.09,229.18,800.0
2020-02-05 09:45:00,229.13,229.87,229.13,229.65,1931.0,229.13,229.87,229.13,229.65,1931.0
2020-02-05 09:50:00,229.43,229.77,229.26,229.66,1628.0,229.43,229.77,229.26,229.66,1628.0
2020-02-05 09:55:00,229.48,230.15,229.44,230.08,3608.0,229.48,230.15,229.44,230.08,3608.0
2020-02-05 10:00:00,230.34,230.34,229.42,230.02,7998.0,230.34,230.34,229.42,230.02,7998.0
2020-02-05 10:05:00,230.15,231.37,230.04,231.35,11000.0,230.15,231.37,230.04,231.35,11000.0
2020-02-05 10:10:00,231.3,231.98,230.79,231.05,9925.0,231.3,231.98,230.79,231.05,9925.0
2020-02-05 10:15:00,231.05,231.48,230.97,231.38,29600.0,231.05,231.48,230.97,231.38,29600.0
2020-02-05 10:20:00,231.39,231.63,231.31,231.31,6154.0,231.39,231.63,231.31,231.31,6154.0
2020-02-05 10:25:00,231.3,231.3,230.37,230.37,861.0,231.3,231.3,230.37,230.37,861.0
2020-02-05 10:30:00,230.11,230.65,230.06,230.5,3102.0,230.11,230.65,230.06,230.5,3102.0
2020-02-05 10:35:00,230.52,230.74,230.38,230.59,11875.0,230.52,230.74,230.38,230.59,11875.0
2020-02-05 10:40:00,230.55,230.66,230.41,230.66,7400.0,230.55,230.66,230.41,230.66,7400.0
2020-02-05 10:45:00,230.73,230.94,230.7,230.94,600.0,230.73,230.94,230.7,230.94,600.0
2020-02-05 10:50:00,230.78,231.28,230.78,231.28,1885.0,230.78,231.28,230.78,231.28,1885.0
2020-02-05 10:55:00,231.28,231.28,231.0,231.15,1075.0,231.28,231.28,231.0,231.15,1075.0
2020-02-05 11:00:00,231.12,231.19,230.9,231.14,4983.0,231.12,231.19,230.9,231.14,4983.0
2020-02-05 11:05:00,230.98,231.05,230.73,230.88,2933.0,230.98,231.05,230.73,230.88,2933.0
2020-02-05 11:10:00,230.95,230.95,230.75,230.76,500.0,230.95,230.95,230.75,230.76,500.0
2020-02-05 11:15:00,230.79,231.02,230.71,230.87,3937.0,230.79,231.02,230.71,230.87,3937.0
2020-02-05 11:20:00,230.8,230.88,230.77,230.84,3487.0,230.8,230.88,230.77,230.84,3487.0
2020-02-05 11:25:00,230.82,230.89,230.73,230.75,1100.0,230.82,230.89,230.73,230.75,1100.0
2020-02-05 11:30:00,230.78,230.82,230.67,230.76,2450.0,230.78,230.82,230.67,230.76,2450.0
2020-02-05 11:35:00,230.69,230.92,230.62,230.9,4655.0,230.69,230.92,230.62,230.9,4655.0
2020-02-05 11:40:00,230.77,230.9,230.72,230.87,7500.0,230.77,230.9,230.72,230.87,7500.0
2020-02-05 11:45:00,230.88,230.96,230.83,230.96,2507.0,230.88,230.96,230.83,230.96,2507.0
2020-02-05 11:50:00,231.02,231.02,230.82,230.82,2605.0,231.02,231.02,230.82,230.82,2605.0
2020-02-05 11:55:00,230.77,231.12,230.77,230.91,2973.0,230.77,231.12,230.77,230.91,2973.0
2020-02-05 12:00:00,230.93,230.93,230.77,230.91,2255.0,230.93,230.93,230.77,230.91,2255.0
2020-02-05 12:05:00,230.98,230.98,230.82,230.93,3400.0,230.98,230.98,230.82,230.93,3400.0
2020-02-05 12:10:00,230.91,230.96,230.83,230.91,1405.0,230.91,230.96,230.83,230.91,1405.0
2020-02-05 12:15:00,230.88,231.29,230.82,231.28,2793.0,230.88,231.29,230.82,231.28,2793.0
2020-02-05 12:20:00,231.35,231.53,231.35,231.39,2325.0,231.35,231.53,231.35,231.39,2325.0
2020-02-05 12:25:00,231.42,231.42,231.13,231.38,12115.0,231.42,231.42,231.13,231.38,12115.0
2020-02-05 12:30:00,231.31,231.45,231.31,231.45,910.0,231.31,231.45,231.31,231.45,910.0
2020-02-05 12:35:00,231.45,231.51,231.43,231.51,1200.0,231.45,231.51,231.43,231.51,1200.0
2020-02-05 12:40:00,231.47,231.5,231.42,231.45,7003.0,231.47,231.5,231.42,231.45,7003.0
2020-02-05 12:45:00,231.44,231.44,231.35,231.39,825.0,231.44,231.44,231.35,231.39,825.0
2020-02-05 12:50:00,231.41,231.52,231.4,231.4,2944.0,231.41,231.52,231.4,231.4,2944.0
2020-02-05 12:55:00,231.35,231.46,231.31,231.31,1504.0,231.35,231.46,231.31,231.31,1504.0
2020-02-05 13:00:00,231.28,231.32,231.28,231.32,500.0,231.28,231.32,231.28,231.32,500.0
2020-02-05 13:05:00,231.29,231.33,231.24,231.3,1900.0,231.29,231.33,231.24,231.3,1900.0
2020-02-05 13:10:00,231.24,231.5,231.24,231.34,3441.0,231.24,231.5,231.24,231.34,3441.0
2020-02-05 13:15:00,231.37,231.5,231.37,231.5,822.0,231.37,231.5,231.37,231.5,822.0
2020-02-05 13:20:00,231.42,231.52,231.4,231.48,2200.0,231.42,231.52,231.4,231.48,2200.0
2020-02-05 13:25:00,231.47,231.55,231.46,231.5,9331.0,231.47,231.55,231.46,231.5,9331.0
2020-02-05 13:30:00,231.49,231.67,231.46,231.61,4250.0,231.49,231.67,231.46,231.61,4250.0
2020-02-05 13:35:00,231.58,231.58,231.38,231.47,1800.0,231.58,231.58,231.38,231.47,1800.0
2020-02-05 13:40:00,231.55,231.64,231.54,231.58,3650.0,231.55,231.64,231.54,231.58,3650.0
2020-02-05 13:45:00,231.6,231.88,231.57,231.72,25051.0,231.6,231.88,231.57,231.72,25051.0
2020-02-05 13:50:00,231.61,231.61,231.4,231.42,3670.0,231.61,231.61,231.4,231.42,3670.0
2020-02-05 13:55:00,231.41,231.52,231.21,231.42,4070.0,231.41,231.52,231.21,231.42,4070.0
2020-02-05 14:00:00,231.42,231.57,231.42,231.56,2100.0,231.42,231.57,231.42,231.56,2100.0
2020-02-05 14:05:00,231.5,231.66,231.37,231.55,7010.0,231.5,231.66,231.37,231.55,7010.0
2020-02-05 14:10:00,231.59,231.59,231.33,231.46,2505.0,231.59,231.59,231.33,231.46,2505.0
2020-02-05 14:15:00,231.52,231.6,231.5,231.51,3783.0,231.52,231.6,231.5,231.51,3783.0
2020-02-05 14:20:00,231.55,231.64,231.47,231.5,5092.0,231.55,231.64,231.47,231.5,5092.0
2020-02-05 14:25:00,231.5,231.5,231.37,231.41,2897.0,231.5,231.5,231.37,231.41,2897.0
2020-02-05 14:30:00,231.43,231.57,231.43,231.57,2239.0,231.43,231.57,231.43,231.57,2239.0
2020-02-05 14:35:00,231.5,231.62,231.49,231.59,2517.0,231.5,231.62,231.49,231.59,2517.0
2020-02-05 14:40:00,231.59,231.99,231.55,231.99,5466.0,231.59,231.99,231.55,231.99,5466.0
2020-02-05 14:45:00,232.0,232.34,232.0,232.3,2614.0,232.0,232.34,232.0,232.3,2614.0
2020-02-05 14:50:00,232.38,232.54,232.37,232.49,3000.0,232.38,232.54,232.37,232.49,3000.0
2020-02-05 14:55:00,232.54,232.75,232.51,232.52,7304.0,232.54,232.75,232.51,232.52,7304.0
2020-02-05 15:00:00,232.39,232.9,232.39,232.83,3861.0,232.39,232.9,232.39,232.83,3861.0
2020-02-05 15:05:00,232.85,232.89,232.52,232.61,3017.0,232.85,232.89,232.52,232.61,3017.0
2020-02-05 15:10:00,232.56,232.61,232.5,232.57,5508.0,232.56,232.61,232.5,232.57,5508.0
2020-02-05 15:15:00,232.6,232.61,232.49,232.54,2100.0,232.6,232.61,232.49,232.54,2100.0
2020-02-05 15:20:00,232.56,232.76,232.53,232.74,3115.0,232.56,232.76,232.53,232.74,3115.0
2020-02-05 15:25:00,232.79,233.0,232.78,232.97,1605.0,232.79,233.0,232.78,232.97,1605.0
2020-02-05 15:30:00,232.97,233.05,232.72,232.79,4110.0,232.97,233.05,232.72,232.79,4110.0
2020-02-05 15:35:00,232.81,232.85,232.46,232.56,20473.0,232.81,232.85,232.46,232.56,20473.0
2020-02-05 15:40:00,232.59,232.73,232.47,232.47,18447.0,232.59,232.73,232.47,232.47,18447.0
2020-02-05 15:45:00,232.47,232.47,232.01,232.07,8415.0,232.47,232.47,232.01,232.07,8415.0
2020-02-05 15:50:00,231.96,232.01,231.37,231.61,22728.0,231.96,232.01,231.37,231.61,22728.0
2020-02-05 15:55:00,231.67,231.78,231.53,231.57,24778.0,231.67,231.78,231.53,231.57,24778.0
2020-02-06 09:30:00,231.65,231.91,230.84,231.91,12197.0,231.65,231.91,230.84,231.91,12197.0
2020-02-06 09:35:00,231.43,231.57,230.94,230.95,14186.0,231.43,231.57,230.94,230.95,14186.0
2020-02-06 09:40:00,230.93,231.43,230.52,231.0,7300.0,230.93,231.43,230.52,231.0,7300.0
2020-02-06 09:45:00,231.06,231.24,230.83,231.03,4200.0,231.06,231.24,230.83,231.03,4200.0
2020-02-06 09:50:00,231.03,231.26,231.0,231.06,2026.0,231.03,231.26,231.0,231.06,2026.0
2020-02-06 09:55:00,231.43,232.35,231.11,231.52,19076.0,231.43,232.35,231.11,231.52,19076.0
2020-02-06 10:00:00,231.52,231.85,231.13,231.13,2276.0,231.52,231.85,231.13,231.13,2276.0
2020-02-06 10:05:00,231.17,231.41,230.4,230.4,2854.0,231.17,231.41,230.4,230.4,2854.0
2020-02-06 10:10:00,230.57,230.76,230.39,230.56,1000.0,230.57,230.76,230.39,230.56,1000.0
2020-02-06 10:15:00,230.0,230.23,230.0,230.05,1383.0,230.0,230.23,230.0,230.05,1383.0
2020-02-06 10:20:00,230.04,231.08,230.0,230.08,13521.0,230.04,231.08,230.0,230.08,13521.0
2020-02-06 10:25:00,230.34,230.64,230.05,230.08,12383.0,230.34,230.64,230.05,230.08,12383.0
2020-02-06 10:30:00,230.31,230.76,230.29,230.61,1900.0,230.31,230.76,230.29,230.61,1900.0
2020-02-06 10:35:00,230.79,231.15,230.77,231.05,1000.0,230.79,231.15,230.77,231.05,1000.0
2020-02-06 10:40:00,230.85,230.91,230.66,230.66,1400.0,230.85,230.91,230.66,230.66,1400.0
2020-02-06 10:45:00,230.78,231.31,230.78,231.31,3229.0,230.78,231.31,230.78,231.31,3229.0
2020-02-06 10:50:00,231.37,231.56,231.14,231.14,2955.0,231.37,231.56,231.14,231.14,2955.0
2020-02-06 10:55:00,231.21,231.23,231.09,231.09,500.0,231.21,231.23,231.09,231.09,500.0
2020-02-06 11:00:00,231.2,231.65,231.18,231.63,2123.0,231.2,231.65,231.18,231.63,2123.0
2020-02-06 11:05:00,231.77,231.86,231.61,231.78,1618.0,231.77,231.86,231.61,231.78,1618.0
2020-02-06 11:10:00,231.86,232.07,231.86,231.96,500.0,231.86,232.07,231.86,231.96,500.0
2020-02-06 11:15:00,231.91,231.92,231.85,231.91,900.0,231.91,231.92,231.85,231.91,900.0
2020-02-06 11:20:00,232.1,232.48,232.1,232.39,2775.0,232.1,232.48,232.1,232.39,2775.0
2020-02-06 11:25:00,232.34,232.4,232.05,232.2,2000.0,232.34,232.4,232.05,232.2,2000.0
2020-02-06 11:30:00,232.42,232.42,232.16,232.4,600.0,232.42,232.42,232.16,232.4,600.0
2020-02-06 11:35:00,232.19,232.46,232.02,232.46,1500.0,232.19,232.46,232.02,232.46,1500.0
2020-02-06 11:40:00,232.22,232.44,232.21,232.44,1900.0,232.22,232.44,232.21,232.44,1900.0
2020-02-06 11:45:00,232.28,232.44,232.18,232.36,2200.0,232.28,232.44,232.18,232.36,2200.0
2020-02-06 11:50:00,232.35,232.65,232.35,232.65,2647.0,232.35,232.65,232.35,232.65,2647.0
2020-02-06 11:55:00,232.62,232.62,232.6,232.6,300.0,232.62,232.62,232.6,232.6,300.0
2020-02-06 12:00:00,232.57,232.57,232.37,232.5,1500.0,232.57,232.57,232.37,232.5,1500.0
2020-02-06 12:05:00,232.52,232.61,232.39,232.39,1509.0,232.52,232.61,232.39,232.39,1509.0
2020-02-06 12:10:00,232.53,232.54,232.5,232.5,625.0,232.53,232.54,232.5,232.5,625.0
2020-02-06 12:15:00,232.46,232.53,232.37,232.45,900.0,232.46,232.53,232.37,232.45,900.0
2020-02-06 12:20:00,232.46,232.46,232.03,232.12,4300.0,232.46,232.46,232.03,232.12,4300.0
2020-02-06 12:25:00,232.12,232.24,231.58,232.03,7845.0,232.12,232.24,231.58,232.03,7845.0
2020-02-06 12:30:00,231.89,231.91,231.67,231.89,3225.0,231.89,231.91,231.67,231.89,3225.0
2020-02-06 12:35:00,231.89,231.89,231.61,231.61,900.0,231.89,231.89,231.61,231.61,900.0
2020-02-06 12:40:00,231.45,231.64,231.45,231.51,900.0,231.45,231.64,231.45,231.51,900.0
2020-02-06 12:45:00,231.54,231.57,231.5,231.57,1225.0,231.54,231.57,231.5,231.57,1225.0
2020-02-06 12:50:00,231.63,231.63,231.52,231.58,600.0,231.63,231.63,231.52,231.58,600.0
2020-02-06 12:55:00,231.6,231.68,231.52,231.66,2082.0,231.6,231.68,231.52,231.66,2082.0
2020-02-06 13:00:00,231.74,231.74,231.62,231.64,1508.0,231.74,231.74,231.62,231.64,1508.0
2020-02-06 13:05:00,231.61,231.64,231.61,231.63,600.0,231.61,231.64,231.61,231.63,600.0
2020-02-06 13:10:00,231.78,231.78,231.71,231.78,1400.0,231.78,231.78,231.71,231.78,1400.0
2020-02-06 13:15:00,231.84,232.0,231.84,231.93,1790.0,231.84,232.0,231.84,231.93,1790.0
2020-02-06 13:20:00,231.92,231.97,231.83,231.91,1700.0,231.92,231.97,231.83,231.91,1700.0
2020-02-06 13:25:00,231.95,232.03,231.92,232.03,1100.0,231.95,232.03,231.92,232.03,1100.0
2020-02-06 13:30:00,231.87,231.88,231.86,231.87,400.0,231.87,231.88,231.86,231.87,400.0
2020-02-06 13:35:00,231.52,231.99,231.52,231.99,1900.0,231.52,231.99,231.52,231.99,1900.0
2020-02-06 13:40:00,231.81,231.96,231.73,231.88,2470.0,231.81,231.96,231.73,231.88,2470.0
2020-02-06 13:45:00,231.8,232.04,231.8,231.96,1000.0,231.8,232.04,231.8,231.96,1000.0
2020-02-06 13:50:00,231.95,232.09,231.95,232.02,1325.0,231.95,232.09,231.95,232.02,1325.0
2020-02-06 13:55:00,231.99,232.0,231.88,231.88,1315.0,231.99,232.0,231.88,231.88,1315.0
2020-02-06 14:00:00,232.0,232.35,231.81,232.27,31765.0,232.0,232.35,231.81,232.27,31765.0
2020-02-06 14:05:00,232.24,232.66,232.24,232.65,700.0,232.24,232.66,232.24,232.65,700.0
2020-02-06 14:10:00,232.62,232.63,232.45,232.56,900.0,232.62,232.63,232.45,232.56,900.0
2020-02-06 14:15:00,232.52,232.71,232.41,232.5,2106.0,232.52,232.71,232.41,232.5,2106.0
2020-02-06 14:20:00,232.54,232.65,232.14,232.41,909.0,232.54,232.65,232.14,232.41,909.0
2020-02-06 14:25:00,232.33,232.73,232.32,232.73,1700.0,232.33,232.73,232.32,232.73,1700.0
2020-02-06 14:30:00,232.55,232.69,232.38,232.52,1403.0,232.55,232.69,232.38,232.52,1403.0
2020-02-06 14:35:00,232.38,232.58,232.26,232.4,1300.0,232.38,232.58,232.26,232.4,1300.0
2020-02-06 14:40:00,232.49,232.62,232.21,232.21,12049.0,232.49,232.62,232.21,232.21,12049.0
2020-02-06 14:45:00,232.09,232.4,232.09,232.25,3400.0,232.09,232.4,232.09,232.25,3400.0
2020-02-06 14:50:00,232.4,232.44,232.23,232.38,1100.0,232.4,232.44,232.23,232.38,1100.0
2020-02-06 14:55:00,232.23,232.35,232.17,232.26,1702.0,232.23,232.35,232.17,232.26,1702.0
2020-02-06 15:00:00,232.2,232.28,232.08,232.12,4125.0,232.2,232.28,232.08,232.12,4125.0
2020-02-06 15:05:00,232.22,232.23,231.96,232.09,1999.0,232.22,232.23,231.96,232.09,1999.0
2020-02-06 15:10:00,232.15,232.16,231.84,231.84,1700.0,232.15,232.16,231.84,231.84,1700.0
2020-02-06 15:15:00,231.79,231.95,231.79,231.84,1520.0,231.79,231.95,231.79,231.84,1520.0
2020-02-06 15:20:00,231.81,231.88,231.47,231.47,1652.0,231.81,231.88,231.47,231.47,1652.0
2020-02-06 15:25:00,231.58,231.63,231.34,231.34,2934.0,231.58,231.63,231.34,231.34,2934.0
2020-02-06 15:30:00,231.43,231.68,231.39,231.63,2410.0,231.43,231.68,231.39,231.63,2410.0
2020-02-06 15:35:00,231.61,231.83,231.56,231.56,8090.0,231.61,231.83,231.56,231.56,8090.0
2020-02-06 15:40:00,231.64,231.79,231.57,231.66,3986.0,231.64,231.79,231.57,231.66,3986.0
2020-02-06 15:45:00,231.62,231.8,231.58,231.75,3858.0,231.62,231.8,231.58,231.75,3858.0
2020-02-06 15:50:00,231.71,231.71,231.11,231.11,9347.0,231.71,231.71,231.11,231.11,9347.0
2020-02-06 15:55:00,231.22,231.49,231.17,231.45,12595.0,231.22,231.49,231.17,231.45,12595.0
2020-02-07 09:30:00,231.11,231.48,229.42,229.79,2118.0,231.11,231.48,229.42,229.79,2118.0
2020-02-07 09:35:00,229.73,230.65,229.73,230.65,850.0,229.73,230.65,229.73,230.65,850.0
2020-02-07 09:40:00,231.05,231.05,231.04,231.05,163.0,231.05,231.05,231.04,231.05,163.0
2020-02-07 09:45:00,230.54,230.54,229.12,229.22,5717.0,230.54,230.54,229.12,229.22,5717.0
2020-02-07 09:50:00,229.22,229.22,229.22,229.22,0.0,229.22,229.22,229.22,229.22,0.0
2020-02-07 09:55:00,229.61,229.61,228.58,228.95,6350.0,229.61,229.61,228.58,228.95,6350.0
2020-02-07 10:00:00,228.53,228.54,227.92,227.92,6317.0,228.53,228.54,227.92,227.92,6317.0
2020-02-07 10:05:00,227.85,228.32,227.72,228.2,4982.0,227.85,228.32,227.72,228.2,4982.0
2020-02-07 10:10:00,228.29,228.44,228.06,228.35,4889.0,228.29,228.44,228.06,228.35,4889.0
2020-02-07 10:15:00,228.38,228.38,228.02,228.04,1125.0,228.38,228.38,228.02,228.04,1125.0
2020-02-07 10:20:00,227.74,227.96,227.67,227.93,1638.0,227.74,227.96,227.67,227.93,1638.0
2020-02-07 10:25:00,228.0,228.28,227.99,228.16,2300.0,228.0,228.28,227.99,228.16,2300.0
2020-02-07 10:30:00,227.99,227.99,227.41,227.41,901.0,227.99,227.99,227.41,227.41,901.0
2020-02-07 10:35:00,227.37,227.49,227.17,227.29,1417.0,227.37,227.49,227.17,227.29,1417.0
2020-02-07 10:40:00,227.21,227.21,226.86,226.86,2994.0,227.21,227.21,226.86,226.86,2994.0
2020-02-07 10:45:00,226.96,226.96,226.69,226.86,1017.0,226.96,226.96,226.69,226.86,1017.0
2020-02-07 10:50:00,226.92,227.53,226.92,227.53,3640.0,226.92,227.53,226.92,227.53,3640.0
2020-02-07 10:55:00,227.57,227.99,227.57,227.82,2005.0,227.57,227.99,227.57,227.82,2005.0
2020-02-07 11:00:00,227.74,227.89,227.62,227.89,1591.0,227.74,227.89,227.62,227.89,1591.0
2020-02-07 11:05:00,227.8,227.96,227.62,227.62,3420.0,227.8,227.96,227.62,227.62,3420.0
2020-02-07 11:10:00,227.68,228.05,227.68,228.05,2216.0,227.68,228.05,227.68,228.05,2216.0
2020-02-07 11:15:00,228.04,228.23,227.94,228.03,3105.0,228.04,228.23,227.94,228.03,3105.0
2020-02-07 11:20:00,228.06,228.21,227.99,228.21,3557.0,228.06,228.21,227.99,228.21,3557.0
2020-02-07 11:25:00,228.17,228.27,228.1,228.1,1449.0,228.17,228.27,228.1,228.1,1449.0
2020-02-07 11:30:00,228.14,228.3,227.99,228.0,4317.0,228.14,228.3,227.99,228.0,4317.0
2020-02-07 11:35:00,227.88,227.88,227.69,227.72,700.0,227.88,227.88,227.69,227.72,700.0
2020-02-07 11:40:00,227.65,227.67,227.4,227.66,3915.0,227.65,227.67,227.4,227.66,3915.0
2020-02-07 11:45:00,227.56,227.56,227.34,227.34,1600.0,227.56,227.56,227.34,227.34,1600.0
2020-02-07 11:50:00,227.35,227.39,227.22,227.35,4759.0,227.35,227.39,227.22,227.35,4759.0
2020-02-07 11:55:00,227.32,227.42,227.26,227.26,2444.0,227.32,227.42,227.26,227.26,2444.0
2020-02-07 12:00:00,227.25,227.55,227.16,227.55,1725.0,227.25,227.55,227.16,227.55,1725.0
2020-02-07 12:05:00,227.63,227.8,227.62,227.77,1518.0,227.63,227.8,227.62,227.77,1518.0
2020-02-07 12:10:00,227.74,227.94,227.64,227.94,1569.0,227.74,227.94,227.64,227.94,1569.0
2020-02-07 12:15:00,227.92,228.02,227.92,227.95,1800.0,227.92,228.02,227.92,227.95,1800.0
2020-02-07 12:20:00,228.02,228.51,227.8,228.12,11740.0,228.02,228.51,227.8,228.12,11740.0
2020-02-07 12:25:00,228.18,228.25,228.03,228.21,4500.0,228.18,228.25,228.03,228.21,4500.0
2020-02-07 12:30:00,228.12,228.12,227.83,227.83,2332.0,228.12,228.12,227.83,227.83,2332.0
2020-02-07 12:35:00,227.81,227.9,227.8,227.87,2000.0,227.81,227.9,227.8,227.87,2000.0
2020-02-07 12:40:00,227.77,227.87,227.66,227.69,1505.0,227.77,227.87,227.66,227.69,1505.0
2020-02-07 12:45:00,227.73,228.21,227.73,228.09,4415.0,227.73,228.21,227.73,228.09,4415.0
2020-02-07 12:50:00,228.08,228.54,228.06,228.47,3371.0,228.08,228.54,228.06,228.47,3371.0
2020-02-07 12:55:00,228.47,228.54,228.36,228.49,3128.0,228.47,228.54,228.36,228.49,3128.0
2020-02-07 13:00:00,228.49,229.45,228.49,229.14,5511.0,228.49,229.45,228.49,229.14,5511.0
2020-02-07 13:05:00,229.13,229.13,228.93,229.08,1100.0,229.13,229.13,228.93,229.08,1100.0
2020-02-07 13:10:00,229.24,229.24,228.9,228.9,800.0,229.24,229.24,228.9,228.9,800.0
2020-02-07 13:15:00,229.04,229.04,228.64,228.64,700.0,229.04,229.04,228.64,228.64,700.0
2020-02-07 13:20:00,228.81,229.02,228.81,229.02,1007.0,228.81,229.02,228.81,229.02,1007.0
2020-02-07 13:25:00,228.66,228.77,228.66,228.67,1109.0,228.66,228.77,228.66,228.67,1109.0
2020-02-07 13:30:00,228.89,228.89,228.8,228.8,1800.0,228.89,228.89,228.8,228.8,1800.0
2020-02-07 13:35:00,228.83,228.97,228.61,228.77,1330.0,228.83,228.97,228.61,228.77,1330.0
2020-02-07 13:40:00,228.79,228.92,228.79,228.9,1781.0,228.79,228.92,228.79,228.9,1781.0
2020-02-07 13:45:00,228.72,228.73,228.71,228.73,300.0,228.72,228.73,228.71,228.73,300.0
2020-02-07 13:50:00,228.67,228.76,228.47,228.54,2011.0,228.67,228.76,228.47,228.54,2011.0
2020-02-07 13:55:00,228.62,228.62,228.51,228.51,600.0,228.62,228.62,228.51,228.51,600.0
2020-02-07 14:00:00,228.43,228.51,228.3,228.35,1828.0,228.43,228.51,228.3,228.35,1828.0
2020-02-07 14:05:00,228.19,228.41,228.19,228.22,1401.0,228.19,228.41,228.19,228.22,1401.0
2020-02-07 14:10:00,228.2,228.25,228.03,228.15,2401.0,228.2,228.25,228.03,228.15,2401.0
2020-02-07 14:15:00,228.4,228.44,228.3,228.44,1500.0,228.4,228.44,228.3,228.44,1500.0
2020-02-07 14:20:00,228.27,228.32,228.0,228.0,1825.0,228.27,228.32,228.0,228.0,1825.0
2020-02-07 14:25:00,227.96,228.21,227.96,228.17,705.0,227.96,228.21,227.96,228.17,705.0
2020-02-07 14:30:00,228.21,228.32,228.21,228.29,982.0,228.21,228.32,228.21,228.29,982.0
2020-02-07 14:35:00,228.31,228.41,228.31,228.38,943.0,228.31,228.41,228.31,228.38,943.0
2020-02-07 14:40:00,228.3,228.54,228.26,228.54,1312.0,228.3,228.54,228.26,228.54,1312.0
2020-02-07 14:45:00,228.39,228.39,228.33,228.33,200.0,228.39,228.39,228.33,228.33,200.0
2020-02-07 14:50:00,228.44,228.54,228.39,228.54,2323.0,228.44,228.54,228.39,228.54,2323.0
2020-02-07 14:55:00,228.59,228.81,228.43,228.81,1512.0,228.59,228.81,228.43,228.81,1512.0
2020-02-07 15:00:00,228.82,228.88,228.78,228.84,1043.0,228.82,228.88,228.78,228.84,1043.0
2020-02-07 15:05:00,228.72,228.9,228.72,228.81,1030.0,228.72,228.9,228.72,228.81,1030.0
2020-02-07 15:10:00,228.81,228.81,228.69,228.8,1985.0,228.81,228.81,228.69,228.8,1985.0
2020-02-07 15:15:00,228.8,228.89,228.76,228.76,2019.0,228.8,228.89,228.76,228.76,2019.0
2020-02-07 15:20:00,228.67,228.67,228.47,228.53,1700.0,228.67,228.67,228.47,228.53,1700.0
2020-02-07 15:25:00,228.69,228.83,228.68,228.68,1159.0,228.69,228.83,228.68,228.68,1159.0
2020-02-07 15:30:00,228.66,228.96,228.66,228.95,2489.0,228.66,228.96,228.66,228.95,2489.0
2020-02-07 15:35:00,228.97,229.42,228.96,229.39,5825.0,228.97,229.42,228.96,229.39,5825.0
2020-02-07 15:40:00,229.44,229.65,229.31,229.54,3778.0,229.44,229.65,229.31,229.54,3778.0
2020-02-07 15:45:00,229.6,229.92,229.6,229.78,8050.0,229.6,229.92,229.6,229.78,8050.0
2020-02-07 15:50:00,229.78,229.79,229.59,229.59,12803.0,229.78,229.79,229.59,229.59,12803.0
2020-02-07 15:55:00,229.58,229.97,229.24,229.71,26471.0,229.58,229.97,229.24,229.71,26471.0
2020-02-10 09:30:00,229.85,230.57,229.85,230.17,1757.0,229.85,230.57,229.85,230.17,1757.0
2020-02-10 09:35:00,230.16,230.26,229.64,229.75,3460.0,230.16,230.26,229.64,229.75,3460.0
2020-02-10 09:40:00,230.0,230.03,229.83,229.94,5370.0,230.0,230.03,229.83,229.94,5370.0
2020-02-10 09:45:00,230.06,230.49,229.88,230.24,1787.0,230.06,230.49,229.88,230.24,1787.0
2020-02-10 09:50:00,229.85,229.85,229.85,229.85,200.0,229.85,229.85,229.85,229.85,200.0
2020-02-10 09:55:00,229.89,230.0,229.42,229.49,3948.0,229.89,230.0,229.42,229.49,3948.0
2020-02-10 10:00:00,229.46,229.97,229.46,229.77,2600.0,229.46,229.97,229.46,229.77,2600.0
2020-02-10 10:05:00,229.54,229.76,229.28,229.5,1600.0,229.54,229.76,229.28,229.5,1600.0
2020-02-10 10:10:00,229.26,229.26,228.83,228.86,400.0,229.26,229.26,228.83,228.86,400.0
2020-02-10 10:15:00,228.86,229.05,228.72,228.86,1385.0,228.86,229.05,228.72,228.86,1385.0
2020-02-10 10:20:00,228.9,229.0,228.43,228.61,2660.0,228.9,229.0,228.43,228.61,2660.0
2020-02-10 10:25:00,228.59,228.8,228.42,228.53,1120.0,228.59,228.8,228.42,228.53,1120.0
2020-02-10 10:30:00,228.67,228.81,228.66,228.7,1036.0,228.67,228.81,228.66,228.7,1036.0
2020-02-10 10:35:00,228.57,228.98,228.55,228.98,2919.0,228.57,228.98,228.55,228.98,2919.0
2020-02-10 10:40:00,229.0,229.09,228.65,228.65,2174.0,229.0,229.09,228.65,228.65,2174.0
2020-02-10 10:45:00,228.62,229.04,228.43,229.03,1800.0,228.62,229.04,228.43,229.03,1800.0
2020-02-10 10:50:00,229.05,229.54,229.04,229.51,1413.0,229.05,229.54,229.04,229.51,1413.0
2020-02-10 10:55:00,229.47,229.47,229.37,229.37,1117.0,229.47,229.47,229.37,229.37,1117.0
2020-02-10 11:00:00,229.41,229.45,228.97,229.21,2108.0,229.41,229.45,228.97,229.21,2108.0
2020-02-10 11:05:00,229.18,229.18,228.95,229.04,4144.0,229.18,229.18,228.95,229.04,4144.0
2020-02-10 11:10:00,229.04,229.04,228.61,228.61,2837.0,229.04,229.04,228.61,228.61,2837.0
2020-02-10 11:15:00,228.59,228.63,228.35,228.44,2902.0,228.59,228.63,228.35,228.44,2902.0
2020-02-10 11:20:00,228.49,228.87,228.43,228.87,4137.0,228.49,228.87,228.43,228.87,4137.0
2020-02-10 11:25:00,228.92,229.12,228.9,228.99,1114.0,228.92,229.12,228.9,228.99,1114.0
2020-02-10 11:30:00,228.97,228.97,228.53,228.71,3368.0,228.97,228.97,228.53,228.71,3368.0
2020-02-10 11:35:00,228.76,228.85,228.73,228.85,1300.0,228.76,228.85,228.73,228.85,1300.0
2020-02-10 11:40:00,228.79,229.02,228.79,228.91,802.0,228.79,229.02,228.79,228.91,802.0
2020-02-10 11:45:00,228.8,229.15,228.8,229.11,1492.0,228.8,229.15,228.8,229.11,1492.0
2020-02-10 11:50:00,229.01,229.21,229.01,229.14,900.0,229.01,229.21,229.01,229.14,900.0
2020-02-10 11:55:00,229.1,229.12,228.7,228.77,6376.0,229.1,229.12,228.7,228.77,6376.0
2020-02-10 12:00:00,228.69,228.83,228.53,228.83,1414.0,228.69,228.83,228.53,228.83,1414.0
2020-02-10 12:05:00,228.81,229.0,228.74,229.0,1011.0,228.81,229.0,228.74,229.0,1011.0
2020-02-10 12:10:00,229.02,229.02,228.95,229.02,908.0,229.02,229.02,228.95,229.02,908.0
2020-02-10 12:15:00,228.89,228.89,228.81,228.89,800.0,228.89,228.89,228.81,228.89,800.0
2020-02-10 12:20:00,228.84,228.88,228.81,228.81,300.0,228.84,228.88,228.81,228.81,300.0
2020-02-10 12:25:00,228.9,229.01,228.73,228.73,2046.0,228.9,229.01,228.73,228.73,2046.0
2020-02-10 12:30:00,228.84,228.88,228.75,228.75,1900.0,228.84,228.88,228.75,228.75,1900.0
2020-02-10 12:35:00,228.65,228.65,228.5,228.62,1510.0,228.65,228.65,228.5,228.62,1510.0
2020-02-10 12:40:00,228.77,228.91,228.77,228.8,683.0,228.77,228.91,228.77,228.8,683.0
2020-02-10 12:45:00,228.86,228.99,228.86,228.9,700.0,228.86,228.99,228.86,228.9,700.0
2020-02-10 12:50:00,228.95,228.96,228.84,228.84,400.0,228.95,228.96,228.84,228.84,400.0
2020-02-10 12:55:00,228.98,228.99,228.94,228.99,400.0,228.98,228.99,228.94,228.99,400.0
2020-02-10 13:00:00,228.93,228.93,228.65,228.78,1500.0,228.93,228.93,228.65,228.78,1500.0
2020-02-10 13:05:00,228.8,228.81,228.32,228.59,4508.0,228.8,228.81,228.32,228.59,4508.0
2020-02-10 13:10:00,228.56,228.71,228.5,228.71,831.0,228.56,228.71,228.5,228.71,831.0
2020-02-10 13:15:00,228.74,229.0,228.74,229.0,800.0,228.74,229.0,228.74,229.0,800.0
2020-02-10 13:20:00,228.98,229.08,228.86,228.93,1934.0,228.98,229.08,228.86,228.93,1934.0
2020-02-10 13:25:00,228.92,228.93,228.86,228.93,808.0,228.92,228.93,228.86,228.93,808.0
2020-02-10 13:30:00,228.95,228.99,228.95,228.98,530.0,228.95,228.99,228.95,228.98,530.0
2020-02-10 13:35:00,228.98,229.04,228.97,229.04,700.0,228.98,229.04,228.97,229.04,700.0
2020-02-10 13:40:00,229.01,229.01,228.94,228.94,500.0,229.01,229.01,228.94,228.94,500.0
2020-02-10 13:45:00,228.95,228.98,228.88,228.98,600.0,228.95,228.98,228.88,228.98,600.0
2020-02-10 13:50:00,228.89,228.99,228.89,228.99,400.0,228.89,228.99,228.89,228.99,400.0
2020-02-10 13:55:00,229.0,229.06,228.98,228.98,1200.0,229.0,229.06,228.98,228.98,1200.0
2020-02-10 14:00:00,228.96,228.97,228.68,228.77,2200.0,228.96,228.97,228.68,228.77,2200.0
2020-02-10 14:05:00,228.8,228.83,228.78,228.83,1100.0,228.8,228.83,228.78,228.83,1100.0
2020-02-10 14:10:00,228.87,228.87,228.78,228.78,700.0,228.87,228.87,228.78,228.78,700.0
2020-02-10 14:15:00,228.77,228.84,228.73,228.84,2411.0,228.77,228.84,228.73,228.84,2411.0
2020-02-10 14:20:00,228.84,228.91,228.78,228.89,1099.0,228.84,228.91,228.78,228.89,1099.0
2020-02-10 14:25:00,228.93,229.04,228.84,228.84,2400.0,228.93,229.04,228.84,228.84,2400.0
2020-02-10 14:30:00,228.91,228.99,228.84,228.84,1300.0,228.91,228.99,228.84,228.84,1300.0
2020-02-10 14:35:00,228.83,228.83,228.63,228.63,1000.0,228.83,228.83,228.63,228.63,1000.0
2020-02-10 14:40:00,228.62,228.77,228.59,228.74,1007.0,228.62,228.77,228.59,228.74,1007.0
2020-02-10 14:45:00,228.74,228.84,228.63,228.69,1702.0,228.74,228.84,228.63,228.69,1702.0
2020-02-10 14:50:00,228.76,228.87,228.74,228.74,1605.0,228.76,228.87,228.74,228.74,1605.0
2020-02-10 14:55:00,228.73,228.78,228.66,228.78,1300.0,228.73,228.78,228.66,228.78,1300.0
2020-02-10 15:00:00,228.8,228.98,228.8,228.96,1158.0,228.8,228.98,228.8,228.96,1158.0
2020-02-10 15:05:00,228.88,228.94,228.78,228.78,800.0,228.88,228.94,228.78,228.78,800.0
2020-02-10 15:10:00,228.78,228.81,228.62,228.62,1800.0,228.78,228.81,228.62,228.62,1800.0
2020-02-10 15:15:00,228.64,228.67,228.55,228.62,600.0,228.64,228.67,228.55,228.62,600.0
2020-02-10 15:20:00,228.65,228.71,228.47,228.47,3800.0,228.65,228.71,228.47,228.47,3800.0
2020-02-10 15:25:00,228.52,228.55,228.29,228.29,3856.0,228.52,228.55,228.29,228.29,3856.0
2020-02-10 15:30:00,228.3,228.3,228.0,228.1,2665.0,228.3,228.3,228.0,228.1,2665.0
2020-02-10 15:35:00,228.1,228.31,228.06,228.31,2422.0,228.1,228.31,228.06,228.31,2422.0
2020-02-10 15:40:00,228.27,228.28,228.2,228.24,3305.0,228.27,228.28,228.2,228.24,3305.0
2020-02-10 15:45:00,228.25,228.5,228.23,228.45,4804.0,228.25,228.5,228.23,228.45,4804.0
2020-02-10 15:50:00,228.51,228.7,228.4,228.7,6549.0,228.51,228.7,228.4,228.7,6549.0
2020-02-10 15:55:00,228.69,228.81,228.44,228.46,18905.0,228.69,228.81,228.44,228.46,18905.0
2020-02-11 09:30:00,235.99,235.99,235.99,235.99,100.0,235.99,235.99,235.99,235.99,100.0
2020-02-11 09:35:00,235.61,236.0,233.23,235.37,17189.0,235.61,236.0,233.23,235.37,17189.0
2020-02-11 09:40:00,235.37,237.49,234.68,237.46,39402.0,235.37,237.49,234.68,237.46,39402.0
2020-02-11 09:45:00,237.47,239.28,237.31,239.0,33720.0,237.47,239.28,237.31,239.0,33720.0
2020-02-11 09:50:00,239.04,239.23,238.5,239.0,35318.0,239.04,239.23,238.5,239.0,35318.0
2020-02-11 09:55:00,239.0,242.18,238.95,240.93,65285.0,239.0,242.18,238.95,240.93,65285.0
2020-02-11 10:00:00,241.22,241.23,239.88,239.96,15548.0,241.22,241.23,239.88,239.96,15548.0
2020-02-11 10:05:00,239.97,240.5,239.82,240.34,14581.0,239.97,240.5,239.82,240.34,14581.0
2020-02-11 10:10:00,240.39,240.61,239.79,240.06,8209.0,240.39,240.61,239.79,240.06,8209.0
2020-02-11 10:15:00,240.15,240.98,240.15,240.86,3695.0,240.15,240.98,240.15,240.86,3695.0
2020-02-11 10:20:00,240.97,241.15,240.75,241.04,4649.0,240.97,241.15,240.75,241.04,4649.0
2020-02-11 10:25:00,240.98,241.42,240.85,241.39,9375.0,240.98,241.42,240.85,241.39,9375.0
2020-02-11 10:30:00,241.42,241.76,241.37,241.65,6309.0,241.42,241.76,241.37,241.65,6309.0
2020-02-11 10:35:00,241.63,241.68,241.18,241.2,7944.0,241.63,241.68,241.18,241.2,7944.0
2020-02-11 10:40:00,241.24,241.83,241.24,241.81,4800.0,241.24,241.83,241.24,241.81,4800.0
2020-02-11 10:45:00,241.73,242.82,241.72,242.27,7205.0,241.73,242.82,241.72,242.27,7205.0
2020-02-11 10:50:00,242.3,242.3,241.92,241.96,9806.0,242.3,242.3,241.92,241.96,9806.0
2020-02-11 10:55:00,241.92,241.97,241.32,241.67,15778.0,241.92,241.97,241.32,241.67,15778.0
2020-02-11 11:00:00,241.69,242.23,241.69,241.84,5594.0,241.69,242.23,241.69,241.84,5594.0
2020-02-11 11:05:00,241.84,242.05,241.57,241.89,17521.0,241.84,242.05,241.57,241.89,17521.0
2020-02-11 11:10:00,241.85,242.34,241.72,242.27,5193.0,241.85,242.34,241.72,242.27,5193.0
2020-02-11 11:15:00,242.37,242.48,242.07,242.1,16018.0,242.37,242.48,242.07,242.1,16018.0
2020-02-11 11:20:00,242.11,242.22,241.85,242.22,4671.0,242.11,242.22,241.85,242.22,4671.0
2020-02-11 11:25:00,242.18,242.22,241.8,242.22,13348.0,242.18,242.22,241.8,242.22,13348.0
2020-02-11 11:30:00,242.19,242.23,241.83,241.84,9585.0,242.19,242.23,241.83,241.84,9585.0
2020-02-11 11:35:00,241.84,241.97,241.59,241.59,6608.0,241.84,241.97,241.59,241.59,6608.0
2020-02-11 11:40:00,241.63,241.79,241.46,241.79,13091.0,241.63,241.79,241.46,241.79,13091.0
2020-02-11 11:45:00,241.82,241.93,241.78,241.83,2902.0,241.82,241.93,241.78,241.83,2902.0
2020-02-11 11:50:00,241.89,242.15,241.83,241.97,7843.0,241.89,242.15,241.83,241.97,7843.0
2020-02-11 11:55:00,241.95,242.09,241.79,242.09,17764.0,241.95,242.09,241.79,242.09,17764.0
2020-02-11 12:00:00,242.14,242.47,242.14,242.46,13364.0,242.14,242.47,242.14,242.46,13364.0
2020-02-11 12:05:00,242.4,243.22,242.37,243.22,9285.0,242.4,243.22,242.37,243.22,9285.0
2020-02-11 12:10:00,243.26,243.37,243.1,243.28,3490.0,243.26,243.37,243.1,243.28,3490.0
2020-02-11 12:15:00,243.31,243.49,243.31,243.49,2663.0,243.31,243.49,243.31,243.49,2663.0
2020-02-11 12:20:00,243.43,243.45,243.23,243.3,4118.0,243.43,243.45,243.23,243.3,4118.0
2020-02-11 12:25:00,243.3,243.63,243.3,243.63,5719.0,243.3,243.63,243.3,243.63,5719.0
2020-02-11 12:30:00,243.63,243.63,243.44,243.62,8492.0,243.63,243.63,243.44,243.62,8492.0
2020-02-11 12:35:00,243.61,243.9,243.61,243.9,2484.0,243.61,243.9,243.61,243.9,2484.0
2020-02-11 12:40:00,243.83,243.88,243.6,243.67,5803.0,243.83,243.88,243.6,243.67,5803.0
2020-02-11 12:45:00,243.61,243.88,243.54,243.72,4744.0,243.61,243.88,243.54,243.72,4744.0
2020-02-11 12:50:00,243.63,243.68,243.24,243.25,4000.0,243.63,243.68,243.24,243.25,4000.0
2020-02-11 12:55:00,243.21,243.44,243.1,243.44,4868.0,243.21,243.44,243.1,243.44,4868.0
2020-02-11 13:00:00,243.38,243.39,242.56,242.56,6122.0,243.38,243.39,242.56,242.56,6122.0
2020-02-11 13:05:00,242.62,242.72,242.58,242.62,3910.0,242.62,242.72,242.58,242.62,3910.0
2020-02-11 13:10:00,242.62,242.62,242.0,242.05,3176.0,242.62,242.62,242.0,242.05,3176.0
2020-02-11 13:15:00,241.93,242.31,241.9,242.3,5023.0,241.93,242.31,241.9,242.3,5023.0
2020-02-11 13:20:00,242.37,242.76,242.15,242.25,8109.0,242.37,242.76,242.15,242.25,8109.0
2020-02-11 13:25:00,242.25,242.51,242.14,242.15,5562.0,242.25,242.51,242.14,242.15,5562.0
2020-02-11 13:30:00,242.19,242.46,242.16,242.37,5247.0,242.19,242.46,242.16,242.37,5247.0
2020-02-11 13:35:00,242.39,242.61,242.25,242.52,6405.0,242.39,242.61,242.25,242.52,6405.0
2020-02-11 13:40:00,242.6,243.09,242.6,243.05,5812.0,242.6,243.09,242.6,243.05,5812.0
2020-02-11 13:45:00,243.1,243.5,243.05,243.43,6044.0,243.1,243.5,243.05,243.43,6044.0
2020-02-11 13:50:00,243.36,243.69,243.36,243.65,3750.0,243.36,243.69,243.36,243.65,3750.0
2020-02-11 13:55:00,243.62,243.84,243.56,243.74,4967.0,243.62,243.84,243.56,243.74,4967.0
2020-02-11 14:00:00,243.82,243.85,243.42,243.74,11912.0,243.82,243.85,243.42,243.74,11912.0
2020-02-11 14:05:00,243.71,244.04,243.71,243.94,7025.0,243.71,244.04,243.71,243.94,7025.0
2020-02-11 14:10:00,243.94,244.64,243.93,244.41,6341.0,243.94,244.64,243.93,244.41,6341.0
2020-02-11 14:15:00,244.41,244.41,244.05,244.06,8400.0,244.41,244.41,244.05,244.06,8400.0
2020-02-11 14:20:00,244.11,244.11,243.63,243.69,11171.0,244.11,244.11,243.63,243.69,11171.0
2020-02-11 14:25:00,243.69,244.37,243.69,244.22,8614.0,243.69,244.37,243.69,244.22,8614.0
2020-02-11 14:30:00,244.1,244.19,244.0,244.15,5553.0,244.1,244.19,244.0,244.15,5553.0
2020-02-11 14:35:00,244.19,244.19,244.01,244.06,5300.0,244.19,244.19,244.01,244.06,5300.0
2020-02-11 14:40:00,244.03,244.1,243.61,243.89,7044.0,244.03,244.1,243.61,243.89,7044.0
2020-02-11 14:45:00,243.8,244.24,243.68,244.18,8887.0,243.8,244.24,243.68,244.18,8887.0
2020-02-11 14:50:00,244.28,244.42,243.94,244.41,6734.0,244.28,244.42,243.94,244.41,6734.0
2020-02-11 14:55:00,244.38,244.48,244.06,244.06,3799.0,244.38,244.48,244.06,244.06,3799.0
2020-02-11 15:00:00,244.23,244.29,243.52,244.05,9528.0,244.23,244.29,243.52,244.05,9528.0
2020-02-11 15:05:00,244.15,244.38,244.1,244.38,7542.0,244.15,244.38,244.1,244.38,7542.0
2020-02-11 15:10:00,244.4,244.42,243.82,243.82,8000.0,244.4,244.42,243.82,243.82,8000.0
2020-02-11 15:15:00,243.72,243.97,243.54,243.54,3747.0,243.72,243.97,243.54,243.54,3747.0
2020-02-11 15:20:00,243.57,243.76,243.36,243.42,10237.0,243.57,243.76,243.36,243.42,10237.0
2020-02-11 15:25:00,243.5,243.77,243.46,243.58,10453.0,243.5,243.77,243.46,243.58,10453.0
2020-02-11 15:30:00,243.62,244.11,243.62,244.11,19032.0,243.62,244.11,243.62,244.11,19032.0
2020-02-11 15:35:00,244.16,244.58,244.13,244.17,7789.0,244.16,244.58,244.13,244.17,7789.0
2020-02-11 15:40:00,244.19,244.43,244.08,244.08,9733.0,244.19,244.43,244.08,244.08,9733.0
2020-02-11 15:45:00,244.11,244.15,243.55,243.59,10393.0,244.11,244.15,243.55,243.59,10393.0
2020-02-11 15:50:00,243.5,244.12,243.42,243.98,20062.0,243.5,244.12,243.42,243.98,20062.0
2020-02-11 15:55:00,243.91,243.93,242.88,243.5,58672.0,243.91,243.93,242.88,243.5,58672.0
2020-02-12 09:30:00,243.26,244.27,243.11,244.09,8315.0,243.26,244.27,243.11,244.09,8315.0
2020-02-12 09:35:00,243.71,243.72,242.01,242.24,6212.0,243.71,243.72,242.01,242.24,6212.0
2020-02-12 09:40:00,242.06,242.19,241.2,241.28,7063.0,242.06,242.19,241.2,241.28,7063.0
2020-02-12 09:45:00,241.55,242.14,240.74,240.77,5930.0,241.55,242.14,240.74,240.77,5930.0
2020-02-12 09:50:00,240.69,240.97,239.62,240.07,9378.0,240.69,240.97,239.62,240.07,9378.0
2020-02-12 09:55:00,240.22,240.22,238.37,239.24,30143.0,240.22,240.22,238.37,239.24,30143.0
2020-02-12 10:00:00,239.32,239.94,239.02,239.2,21143.0,239.32,239.94,239.02,239.2,21143.0
2020-02-12 10:05:00,239.25,239.66,239.25,239.51,7878.0,239.25,239.66,239.25,239.51,7878.0
2020-02-12 10:10:00,239.59,240.78,239.5,239.66,13633.0,239.59,240.78,239.5,239.66,13633.0
2020-02-12 10:15:00,239.61,240.0,239.46,240.0,8260.0,239.61,240.0,239.46,240.0,8260.0
2020-02-12 10:20:00,240.0,240.0,239.49,239.49,6720.0,240.0,240.0,239.49,239.49,6720.0
2020-02-12 10:25:00,239.58,239.96,239.57,239.96,3277.0,239.58,239.96,239.57,239.96,3277.0
2020-02-12 10:30:00,240.25,240.82,240.25,240.81,3301.0,240.25,240.82,240.25,240.81,3301.0
2020-02-12 10:35:00,240.87,241.6,240.84,241.58,6571.0,240.87,241.6,240.84,241.58,6571.0
2020-02-12 10:40:00,241.6,242.39,241.52,242.25,6690.0,241.6,242.39,241.52,242.25,6690.0
2020-02-12 10:45:00,242.06,242.71,241.65,241.76,5284.0,242.06,242.71,241.65,241.76,5284.0
2020-02-12 10:50:00,241.9,242.54,241.89,242.32,2040.0,241.9,242.54,241.89,242.32,2040.0
2020-02-12 10:55:00,242.3,242.41,242.03,242.27,4955.0,242.3,242.41,242.03,242.27,4955.0
2020-02-12 11:00:00,242.4,242.49,242.14,242.43,5153.0,242.4,242.49,242.14,242.43,5153.0
2020-02-12 11:05:00,242.81,243.51,242.8,243.36,14750.0,242.81,243.51,242.8,243.36,14750.0
2020-02-12 11:10:00,243.39,243.55,243.15,243.42,8531.0,243.39,243.55,243.15,243.42,8531.0
2020-02-12 11:15:00,243.45,243.66,243.34,243.51,4557.0,243.45,243.66,243.34,243.51,4557.0
2020-02-12 11:20:00,243.62,243.62,243.05,243.06,3774.0,243.62,243.62,243.05,243.06,3774.0
2020-02-12 11:25:00,243.08,243.08,242.52,242.99,3410.0,243.08,243.08,242.52,242.99,3410.0
2020-02-12 11:30:00,243.16,243.24,243.03,243.15,5061.0,243.16,243.24,243.03,243.15,5061.0
2020-02-12 11:35:00,243.15,243.51,243.15,243.41,3608.0,243.15,243.51,243.15,243.41,3608.0
2020-02-12 11:40:00,243.4,243.4,243.14,243.2,3097.0,243.4,243.4,243.14,243.2,3097.0
2020-02-12 11:45:00,243.2,243.61,243.2,243.49,3179.0,243.2,243.61,243.2,243.49,3179.0
2020-02-12 11:50:00,243.5,243.75,243.44,243.52,6555.0,243.5,243.75,243.44,243.52,6555.0
2020-02-12 11:55:00,243.52,243.52,243.01,243.01,1920.0,243.52,243.52,243.01,243.01,1920.0
2020-02-12 12:00:00,242.99,243.1,242.89,242.93,4954.0,242.99,243.1,242.89,242.93,4954.0
2020-02-12 12:05:00,242.88,242.94,242.69,242.82,2921.0,242.88,242.94,242.69,242.82,2921.0
2020-02-12 12:10:00,242.82,243.03,242.81,242.92,1712.0,242.82,243.03,242.81,242.92,1712.0
2020-02-12 12:15:00,242.86,243.15,242.86,243.13,2543.0,242.86,243.15,242.86,243.13,2543.0
2020-02-12 12:20:00,243.13,243.14,242.93,243.14,2753.0,243.13,243.14,242.93,243.14,2753.0
2020-02-12 12:25:00,243.11,243.32,242.92,243.32,2806.0,243.11,243.32,242.92,243.32,2806.0
2020-02-12 12:30:00,243.19,243.19,242.97,242.97,4451.0,243.19,243.19,242.97,242.97,4451.0
2020-02-12 12:35:00,242.98,243.0,242.83,242.9,7876.0,242.98,243.0,242.83,242.9,7876.0
2020-02-12 12:40:00,242.87,242.87,242.48,242.48,4364.0,242.87,242.87,242.48,242.48,4364.0
2020-02-12 12:45:00,242.41,242.43,242.25,242.25,1405.0,242.41,242.43,242.25,242.25,1405.0
2020-02-12 12:50:00,242.2,242.44,242.19,242.44,2523.0,242.2,242.44,242.19,242.44,2523.0
2020-02-12 12:55:00,242.47,242.47,242.18,242.18,3299.0,242.47,242.47,242.18,242.18,3299.0
2020-02-12 13:00:00,242.21,242.21,242.09,242.12,2503.0,242.21,242.21,242.09,242.12,2503.0
2020-02-12 13:05:00,242.19,242.2,241.86,241.95,6338.0,242.19,242.2,241.86,241.95,6338.0
2020-02-12 13:10:00,241.91,241.96,241.72,241.88,5858.0,241.91,241.96,241.72,241.88,5858.0
2020-02-12 13:15:00,241.83,242.06,241.74,241.78,6737.0,241.83,242.06,241.74,241.78,6737.0
2020-02-12 13:20:00,241.72,241.91,241.6,241.65,7514.0,241.72,241.91,241.6,241.65,7514.0
2020-02-12 13:25:00,241.64,241.64,241.29,241.33,9483.0,241.64,241.64,241.29,241.33,9483.0
2020-02-12 13:30:00,241.31,241.68,241.3,241.68,7901.0,241.31,241.68,241.3,241.68,7901.0
2020-02-12 13:35:00,241.87,242.09,241.87,242.09,300.0,241.87,242.09,241.87,242.09,300.0
2020-02-12 13:40:00,242.06,242.19,241.87,242.09,6680.0,242.06,242.19,241.87,242.09,6680.0
2020-02-12 13:45:00,242.12,242.18,242.12,242.18,1300.0,242.12,242.18,242.12,242.18,1300.0
2020-02-12 13:50:00,242.22,242.3,242.18,242.19,2754.0,242.22,242.3,242.18,242.19,2754.0
2020-02-12 13:55:00,242.15,242.5,242.15,242.5,3711.0,242.15,242.5,242.15,242.5,3711.0
2020-02-12 14:00:00,242.45,242.45,242.13,242.23,4530.0,242.45,242.45,242.13,242.23,4530.0
2020-02-12 14:05:00,242.15,242.28,242.15,242.23,1996.0,242.15,242.28,242.15,242.23,1996.0
2020-02-12 14:10:00,242.23,242.48,242.09,242.11,2865.0,242.23,242.48,242.09,242.11,2865.0
2020-02-12 14:15:00,242.12,242.18,242.03,242.1,3156.0,242.12,242.18,242.03,242.1,3156.0
2020-02-12 14:20:00,241.98,241.98,241.8,241.86,1260.0,241.98,241.98,241.8,241.86,1260.0
2020-02-12 14:25:00,241.86,241.87,241.53,241.67,3201.0,241.86,241.87,241.53,241.67,3201.0
2020-02-12 14:30:00,241.67,241.81,241.66,241.8,2737.0,241.67,241.81,241.66,241.8,2737.0
2020-02-12 14:35:00,241.78,241.81,241.47,241.47,3093.0,241.78,241.81,241.47,241.47,3093.0
2020-02-12 14:40:00,241.45,241.67,241.44,241.67,2517.0,241.45,241.67,241.44,241.67,2517.0
2020-02-12 14:45:00,241.69,241.7,241.26,241.33,2842.0,241.69,241.7,241.26,241.33,2842.0
2020-02-12 14:50:00,241.37,241.48,241.34,241.38,3312.0,241.37,241.48,241.34,241.38,3312.0
2020-02-12 14:55:00,241.32,241.4,241.32,241.32,2221.0,241.32,241.4,241.32,241.32,2221.0
2020-02-12 15:00:00,241.31,241.45,241.31,241.42,2249.0,241.31,241.45,241.31,241.42,2249.0
2020-02-12 15:05:00,241.52,241.82,241.52,241.73,2800.0,241.52,241.82,241.52,241.73,2800.0
2020-02-12 15:10:00,241.73,241.73,241.43,241.55,1726.0,241.73,241.73,241.43,241.55,1726.0
2020-02-12 15:15:00,241.62,241.8,241.62,241.71,2703.0,241.62,241.8,241.62,241.71,2703.0
2020-02-12 15:20:00,241.74,242.08,241.74,241.91,57700.0,241.74,242.08,241.74,241.91,57700.0
2020-02-12 15:25:00,241.81,242.2,241.81,242.2,6159.0,241.81,242.2,241.81,242.2,6159.0
2020-02-12 15:30:00,242.19,242.2,241.91,242.04,9164.0,242.19,242.2,241.91,242.04,9164.0
2020-02-12 15:35:00,242.11,242.11,241.88,241.94,4981.0,242.11,242.11,241.88,241.94,4981.0
2020-02-12 15:40:00,241.95,241.95,241.47,241.48,5702.0,241.95,241.95,241.47,241.48,5702.0
2020-02-12 15:45:00,241.51,241.58,241.31,241.31,6352.0,241.51,241.58,241.31,241.31,6352.0
2020-02-12 15:50:00,241.34,241.67,241.22,241.37,15103.0,241.34,241.67,241.22,241.37,15103.0
2020-02-12 15:55:00,241.34,241.37,241.0,241.32,23526.0,241.34,241.37,241.0,241.32,23526.0
2020-02-13 09:30:00,240.41,240.72,240.41,240.72,2001.0,240.41,240.72,240.41,240.72,2001.0
2020-02-13 09:35:00,241.76,242.65,241.76,242.57,14368.0,241.76,242.65,241.76,242.57,14368.0
2020-02-13 09:40:00,242.68,242.68,242.0,242.14,1546.0,242.68,242.68,242.0,242.14,1546.0
2020-02-13 09:45:00,242.22,242.53,241.86,241.86,700.0,242.22,242.53,241.86,241.86,700.0
2020-02-13 09:50:00,242.22,242.46,242.06,242.22,1252.0,242.22,242.46,242.06,242.22,1252.0
2020-02-13 09:55:00,242.08,242.32,241.33,241.71,1960.0,242.08,242.32,241.33,241.71,1960.0
2020-02-13 10:00:00,241.57,241.65,241.13,241.3,1007.0,241.57,241.65,241.13,241.3,1007.0
2020-02-13 10:05:00,241.52,241.74,241.52,241.74,300.0,241.52,241.74,241.52,241.74,300.0
2020-02-13 10:10:00,241.77,241.99,241.59,241.59,900.0,241.77,241.99,241.59,241.59,900.0
2020-02-13 10:15:00,241.5,241.5,240.61,240.77,4033.0,241.5,241.5,240.61,240.77,4033.0
2020-02-13 10:20:00,240.64,240.64,240.53,240.53,300.0,240.64,240.64,240.53,240.53,300.0
2020-02-13 10:25:00,240.32,240.98,240.26,240.93,5739.0,240.32,240.98,240.26,240.93,5739.0
2020-02-13 10:30:00,241.08,241.32,240.67,240.73,4418.0,241.08,241.32,240.67,240.73,4418.0
2020-02-13 10:35:00,241.01,241.24,240.76,241.24,4039.0,241.01,241.24,240.76,241.24,4039.0
2020-02-13 10:40:00,241.52,241.92,241.52,241.88,1427.0,241.52,241.92,241.52,241.88,1427.0
2020-02-13 10:45:00,241.98,242.19,241.81,241.92,6408.0,241.98,242.19,241.81,241.92,6408.0
2020-02-13 10:50:00,241.97,242.06,241.82,241.94,2822.0,241.97,242.06,241.82,241.94,2822.0
2020-02-13 10:55:00,241.84,241.93,241.84,241.9,600.0,241.84,241.93,241.84,241.9,600.0
2020-02-13 11:00:00,241.84,241.87,241.77,241.81,1172.0,241.84,241.87,241.77,241.81,1172.0
2020-02-13 11:05:00,241.87,241.87,241.72,241.87,1015.0,241.87,241.87,241.72,241.87,1015.0
2020-02-13 11:10:00,241.9,241.9,241.5,241.5,1600.0,241.9,241.9,241.5,241.5,1600.0
2020-02-13 11:15:00,241.0,241.11,240.91,240.91,2889.0,241.0,241.11,240.91,240.91,2889.0
2020-02-13 11:20:00,240.57,241.3,240.57,240.76,3900.0,240.57,241.3,240.57,240.76,3900.0
2020-02-13 11:25:00,240.77,241.26,240.76,241.12,1557.0,240.77,241.26,240.76,241.12,1557.0
2020-02-13 11:30:00,241.26,242.16,241.26,242.16,2202.0,241.26,242.16,241.26,242.16,2202.0
2020-02-13 11:35:00,242.02,242.02,241.72,241.95,2880.0,242.02,242.02,241.72,241.95,2880.0
2020-02-13 11:40:00,241.89,241.89,241.63,241.85,2459.0,241.89,241.89,241.63,241.85,2459.0
2020-02-13 11:45:00,241.76,241.84,241.65,241.82,1154.0,241.76,241.84,241.65,241.82,1154.0
2020-02-13 11:50:00,241.86,242.09,241.85,242.02,36100.0,241.86,242.09,241.85,242.02,36100.0
2020-02-13 11:55:00,242.06,242.06,241.71,241.71,1425.0,242.06,242.06,241.71,241.71,1425.0
2020-02-13 12:00:00,241.79,241.83,241.73,241.75,3467.0,241.79,241.83,241.73,241.75,3467.0
2020-02-13 12:05:00,241.75,242.18,241.75,242.18,14502.0,241.75,242.18,241.75,242.18,14502.0
2020-02-13 12:10:00,242.17,242.17,241.88,241.97,6547.0,242.17,242.17,241.88,241.97,6547.0
2020-02-13 12:15:00,242.0,242.16,241.96,242.11,3628.0,242.0,242.16,241.96,242.11,3628.0
2020-02-13 12:20:00,242.16,242.16,241.85,242.01,6703.0,242.16,242.16,241.85,242.01,6703.0
2020-02-13 12:25:00,242.0,242.0,241.77,241.91,1700.0,242.0,242.0,241.77,241.91,1700.0
2020-02-13 12:30:00,241.99,242.06,241.66,242.02,2300.0,241.99,242.06,241.66,242.02,2300.0
2020-02-13 12:35:00,242.01,242.01,241.85,241.92,13557.0,242.01,242.01,241.85,241.92,13557.0
2020-02-13 12:40:00,241.84,241.84,241.7,241.7,1188.0,241.84,241.84,241.7,241.7,1188.0
2020-02-13 12:45:00,241.72,242.18,241.7,242.18,10996.0,241.72,242.18,241.7,242.18,10996.0
2020-02-13 12:50:00,242.13,242.26,242.09,242.09,1600.0,242.13,242.26,242.09,242.09,1600.0
2020-02-13 12:55:00,242.18,242.18,241.83,241.83,2199.0,242.18,242.18,241.83,241.83,2199.0
2020-02-13 13:00:00,241.8,241.99,241.8,241.89,1405.0,241.8,241.99,241.8,241.89,1405.0
2020-02-13 13:05:00,241.86,241.91,241.86,241.91,300.0,241.86,241.91,241.86,241.91,300.0
2020-02-13 13:10:00,241.87,242.1,241.87,242.1,1516.0,241.87,242.1,241.87,242.1,1516.0
2020-02-13 13:15:00,242.11,242.15,242.04,242.11,3800.0,242.11,242.15,242.04,242.11,3800.0
2020-02-13 13:20:00,242.1,242.11,241.89,242.11,3900.0,242.1,242.11,241.89,242.11,3900.0
2020-02-13 13:25:00,242.02,242.54,242.02,242.5,11271.0,242.02,242.54,242.02,242.5,11271.0
2020-02-13 13:30:00,242.53,242.59,242.22,242.5,2700.0,242.53,242.59,242.22,242.5,2700.0
2020-02-13 13:35:00,242.51,242.74,242.45,242.74,4300.0,242.51,242.74,242.45,242.74,4300.0
2020-02-13 13:40:00,242.74,242.85,242.37,242.37,7200.0,242.74,242.85,242.37,242.37,7200.0
2020-02-13 13:45:00,242.52,242.56,242.43,242.51,3000.0,242.52,242.56,242.43,242.51,3000.0
2020-02-13 13:50:00,242.54,242.58,242.44,242.45,2400.0,242.54,242.58,242.44,242.45,2400.0
2020-02-13 13:55:00,242.45,242.51,242.22,242.38,1614.0,242.45,242.51,242.22,242.38,1614.0
2020-02-13 14:00:00,242.5,242.64,242.46,242.63,3355.0,242.5,242.64,242.46,242.63,3355.0
2020-02-13 14:05:00,242.78,242.95,242.64,242.93,3480.0,242.78,242.95,242.64,242.93,3480.0
2020-02-13 14:10:00,242.94,243.19,242.92,243.19,3900.0,242.94,243.19,242.92,243.19,3900.0
2020-02-13 14:15:00,243.19,243.21,243.03,243.21,1528.0,243.19,243.21,243.03,243.21,1528.0
2020-02-13 14:20:00,243.2,243.43,243.2,243.37,3525.0,243.2,243.43,243.2,243.37,3525.0
2020-02-13 14:25:00,243.44,243.48,243.3,243.43,2921.0,243.44,243.48,243.3,243.43,2921.0
2020-02-13 14:30:00,243.5,243.87,243.5,243.79,2345.0,243.5,243.87,243.5,243.79,2345.0
2020-02-13 14:35:00,243.74,243.77,243.67,243.77,1012.0,243.74,243.77,243.67,243.77,1012.0
2020-02-13 14:40:00,243.7,243.7,243.24,243.25,1725.0,243.7,243.7,243.24,243.25,1725.0
2020-02-13 14:45:00,243.27,243.3,243.06,243.12,1725.0,243.27,243.3,243.06,243.12,1725.0
2020-02-13 14:50:00,243.21,243.59,243.21,243.59,2300.0,243.21,243.59,243.21,243.59,2300.0
2020-02-13 14:55:00,243.53,243.53,243.39,243.47,610.0,243.53,243.53,243.39,243.47,610.0
2020-02-13 15:00:00,243.41,243.42,243.09,243.09,2600.0,243.41,243.42,243.09,243.09,2600.0
2020-02-13 15:05:00,243.13,243.31,243.13,243.31,2100.0,243.13,243.31,243.13,243.31,2100.0
2020-02-13 15:10:00,243.31,243.31,243.13,243.24,1322.0,243.31,243.31,243.13,243.24,1322.0
2020-02-13 15:15:00,243.23,243.6,243.22,243.6,2700.0,243.23,243.6,243.22,243.6,2700.0
2020-02-13 15:20:00,243.54,243.67,243.53,243.53,2307.0,243.54,243.67,243.53,243.53,2307.0
2020-02-13 15:25:00,243.48,243.55,243.41,243.49,1811.0,243.48,243.55,243.41,243.49,1811.0
2020-02-13 15:30:00,243.47,243.52,243.34,243.52,2325.0,243.47,243.52,243.34,243.52,2325.0
2020-02-13 15:35:00,243.6,243.6,243.43,243.43,3000.0,243.6,243.6,243.43,243.43,3000.0
2020-02-13 15:40:00,243.4,243.54,243.4,243.54,6193.0,243.4,243.54,243.4,243.54,6193.0
2020-02-13 15:45:00,243.52,243.82,243.5,243.82,4630.0,243.52,243.82,243.5,243.82,4630.0
2020-02-13 15:50:00,243.85,244.04,243.81,244.02,12386.0,243.85,244.04,243.81,244.02,12386.0
2020-02-13 15:55:00,244.02,244.18,244.02,244.17,21690.0,244.02,244.18,244.02,244.17,21690.0
2020-02-14 09:30:00,245.02,246.4,244.61,245.28,3932.0,245.02,246.4,244.61,245.28,3932.0
2020-02-14 09:35:00,245.39,245.39,245.19,245.2,300.0,245.39,245.39,245.19,245.2,300.0
2020-02-14 09:40:00,245.43,245.7,245.41,245.7,698.0,245.43,245.7,245.41,245.7,698.0
2020-02-14 09:45:00,245.17,245.84,244.82,245.32,1534.0,245.17,245.84,244.82,245.32,1534.0
2020-02-14 09:50:00,244.97,245.53,244.97,245.53,525.0,244.97,245.53,244.97,245.53,525.0
2020-02-14 09:55:00,245.25,245.25,245.24,245.25,100.0,245.25,245.25,245.24,245.25,100.0
2020-02-14 10:00:00,245.03,245.38,244.97,245.09,1884.0,245.03,245.38,244.97,245.09,1884.0
2020-02-14 10:05:00,245.09,245.48,245.08,245.43,3118.0,245.09,245.48,245.08,245.43,3118.0
2020-02-14 10:10:00,245.43,245.57,245.31,245.43,2080.0,245.43,245.57,245.31,245.43,2080.0
2020-02-14 10:15:00,245.37,245.67,245.22,245.46,1949.0,245.37,245.67,245.22,245.46,1949.0
2020-02-14 10:20:00,245.57,245.8,245.57,245.65,1000.0,245.57,245.8,245.57,245.65,1000.0
2020-02-14 10:25:00,245.58,245.7,245.35,245.45,2979.0,245.58,245.7,245.35,245.45,2979.0
2020-02-14 10:30:00,245.17,245.22,244.68,244.68,2714.0,245.17,245.22,244.68,244.68,2714.0
2020-02-14 10:35:00,244.55,244.62,244.36,244.58,1847.0,244.55,244.62,244.36,244.58,1847.0
2020-02-14 10:40:00,244.59,244.59,244.45,244.47,900.0,244.59,244.59,244.45,244.47,900.0
2020-02-14 10:45:00,244.6,244.84,244.59,244.72,1525.0,244.6,244.84,244.59,244.72,1525.0
2020-02-14 10:50:00,244.81,244.81,244.54,244.54,1100.0,244.81,244.81,244.54,244.54,1100.0
2020-02-14 10:55:00,244.63,244.67,244.52,244.67,1300.0,244.63,244.67,244.52,244.67,1300.0
2020-02-14 11:00:00,244.72,245.11,244.72,244.88,2425.0,244.72,245.11,244.72,244.88,2425.0
2020-02-14 11:05:00,245.03,245.2,244.92,245.19,1806.0,245.03,245.2,244.92,245.19,1806.0
2020-02-14 11:10:00,245.26,245.87,245.25,245.63,6428.0,245.26,245.87,245.25,245.63,6428.0
2020-02-14 11:15:00,245.71,246.43,245.7,246.4,4630.0,245.71,246.43,245.7,246.4,4630.0
2020-02-14 11:20:00,246.25,246.68,246.24,246.68,1845.0,246.25,246.68,246.24,246.68,1845.0
2020-02-14 11:25:00,246.72,246.72,246.17,246.35,4487.0,246.72,246.72,246.17,246.35,4487.0
2020-02-14 11:30:00,246.35,246.53,246.12,246.12,1900.0,246.35,246.53,246.12,246.12,1900.0
2020-02-14 11:35:00,246.14,246.46,246.14,246.35,5373.0,246.14,246.46,246.14,246.35,5373.0
2020-02-14 11:40:00,246.35,246.35,245.37,245.56,3712.0,246.35,246.35,245.37,245.56,3712.0
2020-02-14 11:45:00,245.67,245.82,245.52,245.78,1500.0,245.67,245.82,245.52,245.78,1500.0
2020-02-14 11:50:00,245.78,245.96,245.78,245.96,900.0,245.78,245.96,245.78,245.96,900.0
2020-02-14 11:55:00,246.23,246.33,246.05,246.09,1157.0,246.23,246.33,246.05,246.09,1157.0
2020-02-14 12:00:00,246.22,246.22,245.78,245.78,3100.0,246.22,246.22,245.78,245.78,3100.0
2020-02-14 12:05:00,245.76,245.76,245.3,245.46,10295.0,245.76,245.76,245.3,245.46,10295.0
2020-02-14 12:10:00,245.3,245.33,244.49,244.5,1700.0,245.3,245.33,244.49,244.5,1700.0
2020-02-14 12:15:00,244.14,244.14,243.71,244.08,900.0,244.14,244.14,243.71,244.08,900.0
2020-02-14 12:20:00,244.07,244.07,243.26,243.76,5822.0,244.07,244.07,243.26,243.76,5822.0
2020-02-14 12:25:00,243.91,244.01,243.91,244.01,200.0,243.91,244.01,243.91,244.01,200.0
2020-02-14 12:30:00,244.1,244.22,244.04,244.12,2163.0,244.1,244.22,244.04,244.12,2163.0
2020-02-14 12:35:00,244.09,244.29,243.9,244.29,11989.0,244.09,244.29,243.9,244.29,11989.0
2020-02-14 12:40:00,244.23,244.31,243.98,244.21,1700.0,244.23,244.31,243.98,244.21,1700.0
2020-02-14 12:45:00,244.09,244.87,244.09,244.87,2416.0,244.09,244.87,244.09,244.87,2416.0
2020-02-14 12:50:00,244.87,244.92,244.71,244.71,1452.0,244.87,244.92,244.71,244.71,1452.0
2020-02-14 12:55:00,244.7,244.7,244.48,244.55,800.0,244.7,244.7,244.48,244.55,800.0
2020-02-14 13:00:00,244.46,244.7,244.38,244.6,2800.0,244.46,244.7,244.38,244.6,2800.0
2020-02-14 13:05:00,244.74,244.8,244.67,244.7,1232.0,244.74,244.8,244.67,244.7,1232.0
2020-02-14 13:10:00,244.77,244.77,244.53,244.54,500.0,244.77,244.77,244.53,244.54,500.0
2020-02-14 13:15:00,244.35,244.35,244.16,244.18,457.0,244.35,244.35,244.16,244.18,457.0
2020-02-14 13:20:00,244.13,244.47,244.13,244.46,1525.0,244.13,244.47,244.13,244.46,1525.0
2020-02-14 13:25:00,244.55,244.99,244.55,244.97,3194.0,244.55,244.99,244.55,244.97,3194.0
2020-02-14 13:30:00,244.99,245.03,244.91,244.91,800.0,244.99,245.03,244.91,244.91,800.0
2020-02-14 13:35:00,244.84,245.15,244.74,245.15,1327.0,244.84,245.15,244.74,245.15,1327.0
2020-02-14 13:40:00,245.15,245.25,245.15,245.23,1500.0,245.15,245.25,245.15,245.23,1500.0
2020-02-14 13:45:00,245.21,245.21,244.95,245.18,2615.0,245.21,245.21,244.95,245.18,2615.0
2020-02-14 13:50:00,245.07,245.14,244.39,244.39,1500.0,245.07,245.14,244.39,244.39,1500.0
2020-02-14 13:55:00,244.35,244.7,244.35,244.7,1006.0,244.35,244.7,244.35,244.7,1006.0
2020-02-14 14:00:00,244.79,245.11,244.79,245.03,506.0,244.79,245.11,244.79,245.03,506.0
2020-02-14 14:05:00,245.06,245.22,245.06,245.21,2229.0,245.06,245.22,245.06,245.21,2229.0
2020-02-14 14:10:00,245.24,245.25,245.06,245.06,750.0,245.24,245.25,245.06,245.06,750.0
2020-02-14 14:15:00,244.85,244.94,244.74,244.83,1900.0,244.85,244.94,244.74,244.83,1900.0
2020-02-14 14:20:00,244.93,245.17,244.93,245.13,1205.0,244.93,245.17,244.93,245.13,1205.0
2020-02-14 14:25:00,245.18,245.38,245.18,245.33,875.0,245.18,245.38,245.18,245.33,875.0
2020-02-14 14:30:00,245.28,245.37,245.28,245.29,1426.0,245.28,245.37,245.28,245.29,1426.0
2020-02-14 14:35:00,245.35,245.4,245.2,245.4,2220.0,245.35,245.4,245.2,245.4,2220.0
2020-02-14 14:40:00,245.36,245.36,245.07,245.07,3000.0,245.36,245.36,245.07,245.07,3000.0
2020-02-14 14:45:00,245.07,245.09,244.95,245.05,2232.0,245.07,245.09,244.95,245.05,2232.0
2020-02-14 14:50:00,245.04,245.34,245.03,245.34,4669.0,245.04,245.34,245.03,245.34,4669.0
2020-02-14 14:55:00,245.34,245.52,245.3,245.42,3024.0,245.34,245.52,245.3,245.42,3024.0
2020-02-14 15:00:00,245.42,245.54,245.39,245.48,2089.0,245.42,245.54,245.39,245.48,2089.0
2020-02-14 15:05:00,245.5,245.52,245.23,245.41,5272.0,245.5,245.52,245.23,245.41,5272.0
2020-02-14 15:10:00,245.43,245.46,245.28,245.28,1879.0,245.43,245.46,245.28,245.28,1879.0
2020-02-14 15:15:00,245.44,245.47,245.41,245.45,1219.0,245.44,245.47,245.41,245.45,1219.0
2020-02-14 15:20:00,245.45,245.66,245.42,245.56,2554.0,245.45,245.66,245.42,245.56,2554.0
2020-02-14 15:25:00,245.5,245.68,245.5,245.59,1235.0,245.5,245.68,245.5,245.59,1235.0
2020-02-14 15:30:00,245.64,245.67,245.45,245.57,5049.0,245.64,245.67,245.45,245.57,5049.0
2020-02-14 15:35:00,245.56,245.64,245.4,245.64,2703.0,245.56,245.64,245.4,245.64,2703.0
2020-02-14 15:40:00,245.65,245.76,245.6,245.73,5784.0,245.65,245.76,245.6,245.73,5784.0
2020-02-14 15:45:00,245.68,245.69,245.4,245.67,6126.0,245.68,245.69,245.4,245.67,6126.0
2020-02-14 15:50:00,245.69,246.06,245.64,246.06,10481.0,245.69,246.06,245.64,246.06,10481.0
2020-02-14 15:55:00,245.99,246.06,245.65,245.68,19444.0,245.99,246.06,245.65,245.68,19444.0
2020-02-18 09:30:00,245.52,247.31,245.52,246.65,7784.0,245.52,247.31,245.52,246.65,7784.0
2020-02-18 09:35:00,247.02,247.13,245.55,246.3,2300.0,247.02,247.13,245.55,246.3,2300.0
2020-02-18 09:40:00,246.0,246.69,246.0,246.53,1600.0,246.0,246.69,246.0,246.53,1600.0
2020-02-18 09:45:00,246.54,247.76,246.3,247.5,4116.0,246.54,247.76,246.3,247.5,4116.0
2020-02-18 09:50:00,247.05,247.19,246.85,246.86,3100.0,247.05,247.19,246.85,246.86,3100.0
2020-02-18 09:55:00,247.21,247.21,247.2,247.2,300.0,247.21,247.21,247.2,247.2,300.0
2020-02-18 10:00:00,247.12,247.79,247.09,247.62,2334.0,247.12,247.79,247.09,247.62,2334.0
2020-02-18 10:05:00,247.7,247.9,247.68,247.68,2800.0,247.7,247.9,247.68,247.68,2800.0
2020-02-18 10:10:00,247.9,248.03,247.83,247.87,1500.0,247.9,248.03,247.83,247.87,1500.0
2020-02-18 10:15:00,247.38,247.51,247.31,247.39,600.0,247.38,247.51,247.31,247.39,600.0
2020-02-18 10:20:00,247.55,247.65,247.51,247.55,600.0,247.55,247.65,247.51,247.55,600.0
2020-02-18 10:25:00,247.44,247.57,247.05,247.05,1502.0,247.44,247.57,247.05,247.05,1502.0
2020-02-18 10:30:00,246.98,247.04,246.5,246.6,1358.0,246.98,247.04,246.5,246.6,1358.0
2020-02-18 10:35:00,246.5,247.22,246.09,247.22,1800.0,246.5,247.22,246.09,247.22,1800.0
2020-02-18 10:40:00,247.25,247.28,247.02,247.28,2000.0,247.25,247.28,247.02,247.28,2000.0
2020-02-18 10:45:00,247.49,248.23,247.33,248.23,3700.0,247.49,248.23,247.33,248.23,3700.0
2020-02-18 10:50:00,248.16,248.5,248.08,248.33,3268.0,248.16,248.5,248.08,248.33,3268.0
2020-02-18 10:55:00,248.49,248.66,248.27,248.61,2500.0,248.49,248.66,248.27,248.61,2500.0
2020-02-18 11:00:00,248.75,248.89,248.42,248.43,1601.0,248.75,248.89,248.42,248.43,1601.0
2020-02-18 11:05:00,248.25,248.38,247.88,248.07,2011.0,248.25,248.38,247.88,248.07,2011.0
2020-02-18 11:10:00,248.18,248.45,248.18,248.34,1039.0,248.18,248.45,248.18,248.34,1039.0
2020-02-18 11:15:00,248.27,248.59,248.11,248.51,3403.0,248.27,248.59,248.11,248.51,3403.0
2020-02-18 11:20:00,248.7,248.7,248.38,248.43,1500.0,248.7,248.7,248.38,248.43,1500.0
2020-02-18 11:25:00,248.51,248.52,248.36,248.47,2585.0,248.51,248.52,248.36,248.47,2585.0
2020-02-18 11:30:00,248.57,248.75,248.57,248.62,6169.0,248.57,248.75,248.57,248.62,6169.0
2020-02-18 11:35:00,248.62,248.71,247.73,247.83,5006.0,248.62,248.71,247.73,247.83,5006.0
2020-02-18 11:40:00,247.45,247.56,247.15,247.15,2168.0,247.45,247.56,247.15,247.15,2168.0
2020-02-18 11:45:00,247.25,247.25,246.95,246.95,600.0,247.25,247.25,246.95,246.95,600.0
2020-02-18 11:50:00,247.04,247.52,247.04,247.52,2900.0,247.04,247.52,247.04,247.52,2900.0
2020-02-18 11:55:00,247.5,247.71,247.48,247.56,2739.0,247.5,247.71,247.48,247.56,2739.0
2020-02-18 12:00:00,247.51,247.6,247.11,247.12,1413.0,247.51,247.6,247.11,247.12,1413.0
2020-02-18 12:05:00,247.14,247.15,246.74,247.08,2634.0,247.14,247.15,246.74,247.08,2634.0
2020-02-18 12:10:00,247.0,247.0,246.75,246.75,700.0,247.0,247.0,246.75,246.75,700.0
2020-02-18 12:15:00,246.74,246.77,246.36,246.36,500.0,246.74,246.77,246.36,246.36,500.0
2020-02-18 12:20:00,246.47,246.47,246.11,246.11,1050.0,246.47,246.47,246.11,246.11,1050.0
2020-02-18 12:25:00,246.03,246.2,246.03,246.1,300.0,246.03,246.2,246.03,246.1,300.0
2020-02-18 12:30:00,246.28,246.66,246.23,246.54,2808.0,246.28,246.66,246.23,246.54,2808.0
2020-02-18 12:35:00,246.58,246.58,246.12,246.21,1700.0,246.58,246.58,246.12,246.21,1700.0
2020-02-18 12:40:00,246.3,246.48,246.3,246.48,507.0,246.3,246.48,246.3,246.48,507.0
2020-02-18 12:45:00,246.61,246.74,246.53,246.61,900.0,246.61,246.74,246.53,246.61,900.0
2020-02-18 12:50:00,246.67,247.16,246.64,246.7,3192.0,246.67,247.16,246.64,246.7,3192.0
2020-02-18 12:55:00,246.7,246.97,246.7,246.94,600.0,246.7,246.97,246.7,246.94,600.0
2020-02-18 13:00:00,246.98,247.06,246.79,246.79,800.0,246.98,247.06,246.79,246.79,800.0
2020-02-18 13:05:00,246.76,246.76,246.54,246.54,925.0,246.76,246.76,246.54,246.54,925.0
2020-02-18 13:10:00,246.36,246.5,246.28,246.3,780.0,246.36,246.5,246.28,246.3,780.0
2020-02-18 13:15:00,246.3,246.36,246.29,246.29,1020.0,246.3,246.36,246.29,246.29,1020.0
2020-02-18 13:20:00,246.34,246.55,246.34,246.48,1936.0,246.34,246.55,246.34,246.48,1936.0
2020-02-18 13:25:00,246.33,246.36,246.2,246.36,1470.0,246.33,246.36,246.2,246.36,1470.0
2020-02-18 13:30:00,246.45,246.91,246.45,246.86,4371.0,246.45,246.91,246.45,246.86,4371.0
2020-02-18 13:35:00,246.87,247.03,246.78,246.86,3501.0,246.87,247.03,246.78,246.86,3501.0
2020-02-18 13:40:00,246.93,247.1,246.81,247.01,1908.0,246.93,247.1,246.81,247.01,1908.0
2020-02-18 13:45:00,246.99,247.32,246.99,247.32,1012.0,246.99,247.32,246.99,247.32,1012.0
2020-02-18 13:50:00,247.08,247.08,246.43,246.5,1028.0,247.08,247.08,246.43,246.5,1028.0
2020-02-18 13:55:00,246.41,246.64,246.36,246.48,1523.0,246.41,246.64,246.36,246.48,1523.0
2020-02-18 14:00:00,246.42,246.54,246.34,246.54,925.0,246.42,246.54,246.34,246.54,925.0
2020-02-18 14:05:00,246.47,246.59,246.47,246.53,600.0,246.47,246.59,246.47,246.53,600.0
2020-02-18 14:10:00,246.44,246.92,246.44,246.69,7520.0,246.44,246.92,246.44,246.69,7520.0
2020-02-18 14:15:00,246.51,247.18,246.46,247.11,7291.0,246.51,247.18,246.46,247.11,7291.0
2020-02-18 14:20:00,247.0,247.41,246.99,247.39,2787.0,247.0,247.41,246.99,247.39,2787.0
2020-02-18 14:25:00,247.81,247.82,247.4,247.81,2008.0,247.81,247.82,247.4,247.81,2008.0
2020-02-18 14:30:00,247.77,247.89,247.77,247.89,1300.0,247.77,247.89,247.77,247.89,1300.0
2020-02-18 14:35:00,247.95,248.22,247.95,248.22,1800.0,247.95,248.22,247.95,248.22,1800.0
2020-02-18 14:40:00,248.2,248.5,248.19,248.45,2000.0,248.2,248.5,248.19,248.45,2000.0
2020-02-18 14:45:00,248.34,248.52,248.22,248.22,500.0,248.34,248.52,248.22,248.22,500.0
2020-02-18 14:50:00,248.12,248.12,248.06,248.06,300.0,248.12,248.12,248.06,248.06,300.0
2020-02-18 14:55:00,248.06,248.07,247.86,248.06,1200.0,248.06,248.07,247.86,248.06,1200.0
2020-02-18 15:00:00,248.06,248.64,248.06,248.6,12457.0,248.06,248.64,248.06,248.6,12457.0
2020-02-18 15:05:00,248.55,248.59,248.44,248.46,1500.0,248.55,248.59,248.44,248.46,1500.0
2020-02-18 15:10:00,248.49,248.76,248.48,248.74,2783.0,248.49,248.76,248.48,248.74,2783.0
2020-02-18 15:15:00,248.67,248.67,248.0,248.22,1982.0,248.67,248.67,248.0,248.22,1982.0
2020-02-18 15:20:00,248.29,248.29,248.01,248.09,1747.0,248.29,248.29,248.01,248.09,1747.0
2020-02-18 15:25:00,248.15,248.21,248.03,248.12,1143.0,248.15,248.21,248.03,248.12,1143.0
2020-02-18 15:30:00,247.98,248.07,247.8,247.98,2020.0,247.98,248.07,247.8,247.98,2020.0
2020-02-18 15:35:00,247.99,248.29,247.99,248.14,7372.0,247.99,248.29,247.99,248.14,7372.0
2020-02-18 15:40:00,248.14,248.19,248.03,248.14,3103.0,248.14,248.19,248.03,248.14,3103.0
2020-02-18 15:45:00,248.01,248.01,247.03,247.12,7535.0,248.01,248.01,247.03,247.12,7535.0
2020-02-18 15:50:00,247.12,247.55,247.09,247.38,11463.0,247.12,247.55,247.09,247.38,11463.0
2020-02-18 15:55:00,247.42,247.43,246.96,246.98,24567.0,247.42,247.43,246.96,246.98,24567.0
2020-02-19 09:30:00,247.33,248.44,247.33,247.38,4521.0,247.33,248.44,247.33,247.38,4521.0
2020-02-19 09:35:00,247.32,247.46,247.19,247.46,742.0,247.32,247.46,247.19,247.46,742.0
2020-02-19 09:40:00,248.13,248.49,248.13,248.34,500.0,248.13,248.49,248.13,248.34,500.0
2020-02-19 09:45:00,247.83,248.02,247.83,248.02,300.0,247.83,248.02,247.83,248.02,300.0
2020-02-19 09:50:00,247.69,247.86,247.53,247.59,1870.0,247.69,247.86,247.53,247.59,1870.0
2020-02-19 09:55:00,247.31,247.7,247.31,247.7,500.0,247.31,247.7,247.31,247.7,500.0
2020-02-19 10:00:00,247.29,247.47,247.29,247.46,559.0,247.29,247.47,247.29,247.46,559.0
2020-02-19 10:05:00,247.43,247.64,247.43,247.44,400.0,247.43,247.64,247.43,247.44,400.0
2020-02-19 10:10:00,247.57,247.57,247.29,247.39,867.0,247.57,247.57,247.29,247.39,867.0
2020-02-19 10:15:00,247.39,247.39,247.39,247.39,0.0,247.39,247.39,247.39,247.39,0.0
2020-02-19 10:20:00,248.0,248.0,248.0,248.0,100.0,248.0,248.0,248.0,248.0,100.0
2020-02-19 10:25:00,248.4,248.46,248.1,248.11,1900.0,248.4,248.46,248.1,248.11,1900.0
2020-02-19 10:30:00,247.77,248.03,247.64,247.64,800.0,247.77,248.03,247.64,247.64,800.0
2020-02-19 10:35:00,247.44,247.75,247.4,247.75,2378.0,247.44,247.75,247.4,247.75,2378.0
2020-02-19 10:40:00,247.71,247.71,247.71,247.71,100.0,247.71,247.71,247.71,247.71,100.0
2020-02-19 10:45:00,247.65,247.67,247.42,247.67,700.0,247.65,247.67,247.42,247.67,700.0
2020-02-19 10:50:00,247.69,247.93,247.53,247.7,2100.0,247.69,247.93,247.53,247.7,2100.0
2020-02-19 10:55:00,247.73,247.73,247.73,247.73,100.0,247.73,247.73,247.73,247.73,100.0
2020-02-19 11:00:00,247.67,247.72,247.49,247.62,1100.0,247.67,247.72,247.49,247.62,1100.0
2020-02-19 11:05:00,247.82,248.2,247.62,248.2,7786.0,247.82,248.2,247.62,248.2,7786.0
2020-02-19 11:10:00,248.13,248.23,248.13,248.23,200.0,248.13,248.23,248.13,248.23,200.0
2020-02-19 11:15:00,248.26,248.49,248.26,248.49,500.0,248.26,248.49,248.26,248.49,500.0
2020-02-19 11:20:00,248.6,248.81,248.36,248.78,2100.0,248.6,248.81,248.36,248.78,2100.0
2020-02-19 11:25:00,248.79,248.81,248.64,248.81,1334.0,248.79,248.81,248.64,248.81,1334.0
2020-02-19 11:30:00,248.82,248.96,248.82,248.93,1628.0,248.82,248.96,248.82,248.93,1628.0
2020-02-19 11:35:00,249.01,249.05,248.96,249.05,419.0,249.01,249.05,248.96,249.05,419.0
2020-02-19 11:40:00,248.98,249.06,248.55,248.64,1700.0,248.98,249.06,248.55,248.64,1700.0
2020-02-19 11:45:00,248.64,248.74,248.56,248.74,682.0,248.64,248.74,248.56,248.74,682.0
2020-02-19 11:50:00,248.51,248.66,248.51,248.65,1900.0,248.51,248.66,248.51,248.65,1900.0
2020-02-19 11:55:00,248.64,249.04,248.64,248.81,3434.0,248.64,249.04,248.64,248.81,3434.0
2020-02-19 12:00:00,248.96,249.11,248.96,249.11,900.0,248.96,249.11,248.96,249.11,900.0
2020-02-19 12:05:00,249.08,249.29,248.99,249.08,2000.0,249.08,249.29,248.99,249.08,2000.0
2020-02-19 12:10:00,249.15,249.15,248.75,248.85,1721.0,249.15,249.15,248.75,248.85,1721.0
2020-02-19 12:15:00,248.95,249.02,248.88,249.02,500.0,248.95,249.02,248.88,249.02,500.0
2020-02-19 12:20:00,248.93,248.96,248.54,248.54,2000.0,248.93,248.96,248.54,248.54,2000.0
2020-02-19 12:25:00,248.62,248.62,248.56,248.56,325.0,248.62,248.62,248.56,248.56,325.0
2020-02-19 12:30:00,248.66,248.66,248.65,248.66,200.0,248.66,248.66,248.65,248.66,200.0
2020-02-19 12:35:00,248.66,248.66,248.66,248.66,300.0,248.66,248.66,248.66,248.66,300.0
2020-02-19 12:40:00,248.57,248.67,248.54,248.61,1400.0,248.57,248.67,248.54,248.61,1400.0
2020-02-19 12:45:00,248.67,248.8,248.67,248.8,1053.0,248.67,248.8,248.67,248.8,1053.0
2020-02-19 12:50:00,248.73,248.74,248.62,248.62,1491.0,248.73,248.74,248.62,248.62,1491.0
2020-02-19 12:55:00,248.65,248.73,248.65,248.73,400.0,248.65,248.73,248.65,248.73,400.0
2020-02-19 13:00:00,248.78,248.85,248.73,248.85,1945.0,248.78,248.85,248.73,248.85,1945.0
2020-02-19 13:05:00,248.84,248.9,248.65,248.65,1307.0,248.84,248.9,248.65,248.65,1307.0
2020-02-19 13:10:00,248.68,248.69,248.57,248.57,700.0,248.68,248.69,248.57,248.57,700.0
2020-02-19 13:15:00,248.67,248.67,248.67,248.67,220.0,248.67,248.67,248.67,248.67,220.0
2020-02-19 13:20:00,248.8,248.8,248.78,248.79,800.0,248.8,248.8,248.78,248.79,800.0
2020-02-19 13:25:00,248.72,248.8,248.66,248.71,1600.0,248.72,248.8,248.66,248.71,1600.0
2020-02-19 13:30:00,248.69,248.72,248.57,248.7,1590.0,248.69,248.72,248.57,248.7,1590.0
2020-02-19 13:35:00,248.7,248.7,248.48,248.53,1400.0,248.7,248.7,248.48,248.53,1400.0
2020-02-19 13:40:00,248.47,248.49,248.4,248.42,800.0,248.47,248.49,248.4,248.42,800.0
2020-02-19 13:45:00,248.46,248.46,248.23,248.23,900.0,248.46,248.46,248.23,248.23,900.0
2020-02-19 13:50:00,248.22,248.22,248.19,248.19,454.0,248.22,248.22,248.19,248.19,454.0
2020-02-19 13:55:00,248.22,248.3,248.22,248.3,1204.0,248.22,248.3,248.22,248.3,1204.0
2020-02-19 14:00:00,248.29,248.35,248.04,248.05,1800.0,248.29,248.35,248.04,248.05,1800.0
2020-02-19 14:05:00,248.15,248.17,248.08,248.17,1300.0,248.15,248.17,248.08,248.17,1300.0
2020-02-19 14:10:00,248.17,248.32,248.08,248.24,2210.0,248.17,248.32,248.08,248.24,2210.0
2020-02-19 14:15:00,248.29,248.31,248.14,248.14,1200.0,248.29,248.31,248.14,248.14,1200.0
2020-02-19 14:20:00,248.08,248.14,247.89,248.1,2375.0,248.08,248.14,247.89,248.1,2375.0
2020-02-19 14:25:00,248.1,248.21,248.05,248.05,1100.0,248.1,248.21,248.05,248.05,1100.0
2020-02-19 14:30:00,248.05,248.05,247.82,247.82,1800.0,248.05,248.05,247.82,247.82,1800.0
2020-02-19 14:35:00,247.81,248.03,247.65,248.03,2798.0,247.81,248.03,247.65,248.03,2798.0
2020-02-19 14:40:00,248.08,248.14,248.03,248.06,1600.0,248.08,248.14,248.03,248.06,1600.0
2020-02-19 14:45:00,248.02,248.12,247.85,247.89,1025.0,248.02,248.12,247.85,247.89,1025.0
2020-02-19 14:50:00,247.86,247.86,247.7,247.73,1102.0,247.86,247.86,247.7,247.73,1102.0
2020-02-19 14:55:00,247.73,247.73,247.63,247.65,410.0,247.73,247.73,247.63,247.65,410.0
2020-02-19 15:00:00,247.74,247.84,247.67,247.75,1832.0,247.74,247.84,247.67,247.75,1832.0
2020-02-19 15:05:00,247.8,247.8,247.72,247.79,600.0,247.8,247.8,247.72,247.79,600.0
2020-02-19 15:10:00,247.69,247.83,247.62,247.83,1581.0,247.69,247.83,247.62,247.83,1581.0
2020-02-19 15:15:00,247.89,248.25,247.89,248.22,900.0,247.89,248.25,247.89,248.22,900.0
2020-02-19 15:20:00,248.19,248.35,248.15,248.34,1476.0,248.19,248.35,248.15,248.34,1476.0
2020-02-19 15:25:00,248.36,248.4,248.32,248.4,1008.0,248.36,248.4,248.32,248.4,1008.0
2020-02-19 15:30:00,248.33,248.81,248.33,248.75,4721.0,248.33,248.81,248.33,248.75,4721.0
2020-02-19 15:35:00,248.73,248.91,248.73,248.86,2089.0,248.73,248.91,248.73,248.86,2089.0
2020-02-19 15:40:00,248.79,248.92,248.73,248.92,5578.0,248.79,248.92,248.73,248.92,5578.0
2020-02-19 15:45:00,248.86,248.94,248.39,248.6,14055.0,248.86,248.94,248.39,248.6,14055.0
2020-02-19 15:50:00,248.47,248.53,248.2,248.2,9491.0,248.47,248.53,248.2,248.2,9491.0
2020-02-19 15:55:00,248.2,248.3,247.95,248.07,23648.0,248.2,248.3,247.95,248.07,23648.0
2020-02-20 09:30:00,250.0,250.89,249.27,250.52,5989.0,250.0,250.89,249.27,250.52,5989.0
2020-02-20 09:35:00,250.06,250.06,249.17,249.27,2683.0,250.06,250.06,249.17,249.27,2683.0
2020-02-20 09:40:00,249.16,249.78,248.99,249.56,5296.0,249.16,249.78,248.99,249.56,5296.0
2020-02-20 09:45:00,249.77,249.77,249.19,249.38,4124.0,249.77,249.77,249.19,249.38,4124.0
2020-02-20 09:50:00,249.16,249.73,249.16,249.48,5000.0,249.16,249.73,249.16,249.48,5000.0
2020-02-20 09:55:00,249.44,249.44,248.84,248.91,1120.0,249.44,249.44,248.84,248.91,1120.0
2020-02-20 10:00:00,248.91,249.12,248.9,249.06,1871.0,248.91,249.12,248.9,249.06,1871.0
2020-02-20 10:05:00,249.21,249.23,248.94,248.94,820.0,249.21,249.23,248.94,248.94,820.0
2020-02-20 10:10:00,249.0,249.25,248.84,249.25,900.0,249.0,249.25,248.84,249.25,900.0
2020-02-20 10:15:00,249.23,249.23,249.06,249.09,500.0,249.23,249.23,249.06,249.09,500.0
2020-02-20 10:20:00,249.24,249.34,248.88,248.88,1400.0,249.24,249.34,248.88,248.88,1400.0
2020-02-20 10:25:00,248.79,249.23,248.65,249.15,6900.0,248.79,249.23,248.65,249.15,6900.0
2020-02-20 10:30:00,249.16,249.16,248.51,248.51,1466.0,249.16,249.16,248.51,248.51,1466.0
2020-02-20 10:35:00,248.41,248.5,248.22,248.22,1700.0,248.41,248.5,248.22,248.22,1700.0
2020-02-20 10:40:00,248.1,248.1,247.76,247.88,1405.0,248.1,248.1,247.76,247.88,1405.0
2020-02-20 10:45:00,247.97,247.97,247.59,247.59,600.0,247.97,247.97,247.59,247.59,600.0
2020-02-20 10:50:00,247.55,247.57,247.35,247.38,800.0,247.55,247.57,247.35,247.38,800.0
2020-02-20 10:55:00,247.5,247.5,247.33,247.33,1100.0,247.5,247.5,247.33,247.33,1100.0
2020-02-20 11:00:00,247.44,247.58,247.35,247.38,2202.0,247.44,247.58,247.35,247.38,2202.0
2020-02-20 11:05:00,247.55,247.57,247.25,247.29,1920.0,247.55,247.57,247.25,247.29,1920.0
2020-02-20 11:10:00,247.14,247.27,246.4,246.4,1722.0,247.14,247.27,246.4,246.4,1722.0
2020-02-20 11:15:00,246.39,246.39,245.99,246.15,10059.0,246.39,246.39,245.99,246.15,10059.0
2020-02-20 11:20:00,245.98,246.16,245.45,245.45,5419.0,245.98,246.16,245.45,245.45,5419.0
2020-02-20 11:25:00,245.44,245.44,244.29,244.56,8403.0,245.44,245.44,244.29,244.56,8403.0
2020-02-20 11:30:00,244.71,244.8,243.11,243.94,10250.0,244.71,244.8,243.11,243.94,10250.0
2020-02-20 11:35:00,243.93,245.83,243.48,245.78,9301.0,243.93,245.83,243.48,245.78,9301.0
2020-02-20 11:40:00,245.75,247.0,245.51,246.8,7400.0,245.75,247.0,245.51,246.8,7400.0
2020-02-20 11:45:00,246.68,246.68,245.63,245.9,5984.0,246.68,246.68,245.63,245.9,5984.0
2020-02-20 11:50:00,245.62,246.71,245.62,246.69,3300.0,245.62,246.71,245.62,246.69,3300.0
2020-02-20 11:55:00,246.86,247.18,246.48,246.48,3300.0,246.86,247.18,246.48,246.48,3300.0
2020-02-20 12:00:00,246.47,246.52,245.69,245.92,2601.0,246.47,246.52,245.69,245.92,2601.0
2020-02-20 12:05:00,245.96,246.01,245.29,245.59,7332.0,245.96,246.01,245.29,245.59,7332.0
2020-02-20 12:10:00,245.78,246.01,245.68,246.01,1927.0,245.78,246.01,245.68,246.01,1927.0
2020-02-20 12:15:00,245.99,246.0,245.49,245.87,2491.0,245.99,246.0,245.49,245.87,2491.0
2020-02-20 12:20:00,245.83,245.83,245.41,245.49,2165.0,245.83,245.83,245.41,245.49,2165.0
2020-02-20 12:25:00,245.5,245.58,245.34,245.34,1082.0,245.5,245.58,245.34,245.34,1082.0
2020-02-20 12:30:00,245.33,245.8,245.33,245.8,2043.0,245.33,245.8,245.33,245.8,2043.0
2020-02-20 12:35:00,246.04,246.04,245.78,245.78,1000.0,246.04,246.04,245.78,245.78,1000.0
2020-02-20 12:40:00,245.78,245.79,245.53,245.6,2600.0,245.78,245.79,245.53,245.6,2600.0
2020-02-20 12:45:00,245.51,245.64,245.21,245.63,3625.0,245.51,245.64,245.21,245.63,3625.0
2020-02-20 12:50:00,245.44,245.8,245.44,245.67,1415.0,245.44,245.8,245.44,245.67,1415.0
2020-02-20 12:55:00,245.65,245.93,245.64,245.87,1700.0,245.65,245.93,245.64,245.87,1700.0
2020-02-20 13:00:00,245.87,245.87,245.34,245.51,4210.0,245.87,245.87,245.34,245.51,4210.0
2020-02-20 13:05:00,245.61,246.16,245.61,246.07,3113.0,245.61,246.16,245.61,246.07,3113.0
2020-02-20 13:10:00,246.37,246.44,246.24,246.3,826.0,246.37,246.44,246.24,246.3,826.0
2020-02-20 13:15:00,246.32,246.32,245.85,245.9,2303.0,246.32,246.32,245.85,245.9,2303.0
2020-02-20 13:20:00,245.97,246.31,245.91,246.23,1603.0,245.97,246.31,245.91,246.23,1603.0
2020-02-20 13:25:00,246.5,246.5,246.5,246.5,100.0,246.5,246.5,246.5,246.5,100.0
2020-02-20 13:30:00,246.5,246.67,246.33,246.67,3600.0,246.5,246.67,246.33,246.67,3600.0
2020-02-20 13:35:00,246.71,246.71,246.24,246.35,2433.0,246.71,246.71,246.24,246.35,2433.0
2020-02-20 13:40:00,246.4,246.43,246.19,246.28,2117.0,246.4,246.43,246.19,246.28,2117.0
2020-02-20 13:45:00,246.35,246.92,246.29,246.92,1001.0,246.35,246.92,246.29,246.92,1001.0
2020-02-20 13:50:00,246.81,246.89,246.54,246.65,4953.0,246.81,246.89,246.54,246.65,4953.0
2020-02-20 13:55:00,246.7,246.99,246.65,246.96,3500.0,246.7,246.99,246.65,246.96,3500.0
2020-02-20 14:00:00,246.98,247.1,246.74,246.95,10510.0,246.98,247.1,246.74,246.95,10510.0
2020-02-20 14:05:00,247.0,247.07,246.61,246.63,8225.0,247.0,247.07,246.61,246.63,8225.0
2020-02-20 14:10:00,246.6,247.0,246.6,246.82,4030.0,246.6,247.0,246.6,246.82,4030.0
2020-02-20 14:15:00,246.68,246.75,246.54,246.56,1300.0,246.68,246.75,246.54,246.56,1300.0
2020-02-20 14:20:00,246.57,246.66,246.52,246.6,2400.0,246.57,246.66,246.52,246.6,2400.0
2020-02-20 14:25:00,246.67,246.89,246.61,246.89,2210.0,246.67,246.89,246.61,246.89,2210.0
2020-02-20 14:30:00,247.03,247.09,246.64,246.87,6912.0,247.03,247.09,246.64,246.87,6912.0
2020-02-20 14:35:00,246.77,246.82,246.54,246.62,1200.0,246.77,246.82,246.54,246.62,1200.0
2020-02-20 14:40:00,246.53,246.55,246.35,246.55,2100.0,246.53,246.55,246.35,246.55,2100.0
2020-02-20 14:45:00,246.65,246.65,246.39,246.45,1890.0,246.65,246.65,246.39,246.45,1890.0
2020-02-20 14:50:00,246.38,246.4,245.94,246.06,2752.0,246.38,246.4,245.94,246.06,2752.0
2020-02-20 14:55:00,246.02,246.1,245.92,245.92,2545.0,246.02,246.1,245.92,245.92,2545.0
2020-02-20 15:00:00,245.89,246.32,245.89,246.32,4425.0,245.89,246.32,245.89,246.32,4425.0
2020-02-20 15:05:00,246.54,246.54,246.12,246.12,2779.0,246.54,246.54,246.12,246.12,2779.0
2020-02-20 15:10:00,246.12,246.23,246.11,246.18,2803.0,246.12,246.23,246.11,246.18,2803.0
2020-02-20 15:15:00,246.24,246.62,246.23,246.55,3229.0,246.24,246.62,246.23,246.55,3229.0
2020-02-20 15:20:00,246.48,246.75,246.48,246.61,2471.0,246.48,246.75,246.48,246.61,2471.0
2020-02-20 15:25:00,246.61,246.61,246.33,246.43,1119.0,246.61,246.61,246.33,246.43,1119.0
2020-02-20 15:30:00,246.43,246.78,246.35,246.68,4897.0,246.43,246.78,246.35,246.68,4897.0
2020-02-20 15:35:00,246.7,246.8,246.65,246.68,4140.0,246.7,246.8,246.65,246.68,4140.0
2020-02-20 15:40:00,246.63,246.65,246.21,246.21,7596.0,246.63,246.65,246.21,246.21,7596.0
2020-02-20 15:45:00,246.36,246.36,245.7,245.89,9000.0,246.36,246.36,245.7,245.89,9000.0
2020-02-20 15:50:00,245.9,246.21,245.83,246.2,15900.0,245.9,246.21,245.83,246.2,15900.0
2020-02-20 15:55:00,246.17,246.23,245.67,245.8,39178.0,246.17,246.23,245.67,245.8,39178.0
2020-02-21 09:30:00,245.22,246.44,243.71,246.03,4768.0,245.22,246.44,243.71,246.03,4768.0
2020-02-21 09:35:00,246.4,246.75,244.66,245.47,20163.0,246.4,246.75,244.66,245.47,20163.0
2020-02-21 09:40:00,245.36,245.56,244.83,245.31,2812.0,245.36,245.56,244.83,245.31,2812.0
2020-02-21 09:45:00,245.13,245.13,243.19,243.45,6550.0,245.13,245.13,243.19,243.45,6550.0
2020-02-21 09:50:00,243.83,244.11,243.7,243.79,900.0,243.83,244.11,243.7,243.79,900.0
2020-02-21 09:55:00,244.12,244.23,243.93,244.23,400.0,244.12,244.23,243.93,244.23,400.0
2020-02-21 10:00:00,243.72,243.84,243.62,243.84,1260.0,243.72,243.84,243.62,243.84,1260.0
2020-02-21 10:05:00,243.78,244.25,243.78,244.02,2575.0,243.78,244.25,243.78,244.02,2575.0
2020-02-21 10:10:00,243.99,244.18,243.58,243.59,1975.0,243.99,244.18,243.58,243.59,1975.0
2020-02-21 10:15:00,243.57,243.61,243.21,243.59,1944.0,243.57,243.61,243.21,243.59,1944.0
2020-02-21 10:20:00,243.52,243.61,243.1,243.37,5162.0,243.52,243.61,243.1,243.37,5162.0
2020-02-21 10:25:00,243.29,243.4,242.91,242.93,1400.0,243.29,243.4,242.91,242.93,1400.0
2020-02-21 10:30:00,242.82,242.98,242.52,242.52,2350.0,242.82,242.98,242.52,242.52,2350.0
2020-02-21 10:35:00,242.33,242.84,242.19,242.82,3403.0,242.33,242.84,242.19,242.82,3403.0
2020-02-21 10:40:00,242.85,242.85,242.44,242.56,1033.0,242.85,242.85,242.44,242.56,1033.0
2020-02-21 10:45:00,242.55,242.55,241.67,241.97,2895.0,242.55,242.55,241.67,241.97,2895.0
2020-02-21 10:50:00,242.0,242.56,242.0,242.56,1735.0,242.0,242.56,242.0,242.56,1735.0
2020-02-21 10:55:00,242.31,242.31,241.94,242.31,2200.0,242.31,242.31,241.94,242.31,2200.0
2020-02-21 11:00:00,242.31,242.31,241.96,242.25,1900.0,242.31,242.31,241.96,242.25,1900.0
2020-02-21 11:05:00,242.04,242.42,242.0,242.09,3701.0,242.04,242.42,242.0,242.09,3701.0
2020-02-21 11:10:00,241.93,242.07,241.67,242.07,3053.0,241.93,242.07,241.67,242.07,3053.0
2020-02-21 11:15:00,242.1,242.18,242.05,242.09,1420.0,242.1,242.18,242.05,242.09,1420.0
2020-02-21 11:20:00,241.99,242.32,241.99,242.24,1400.0,241.99,242.32,241.99,242.24,1400.0
2020-02-21 11:25:00,242.24,242.45,242.12,242.29,1450.0,242.24,242.45,242.12,242.29,1450.0
2020-02-21 11:30:00,242.36,242.47,242.26,242.26,1700.0,242.36,242.47,242.26,242.26,1700.0
2020-02-21 11:35:00,242.24,242.24,241.9,242.18,2000.0,242.24,242.24,241.9,242.18,2000.0
2020-02-21 11:40:00,242.47,242.54,242.47,242.54,651.0,242.47,242.54,242.47,242.54,651.0
2020-02-21 11:45:00,242.58,242.93,242.43,242.64,2762.0,242.58,242.93,242.43,242.64,2762.0
2020-02-21 11:50:00,242.64,242.93,242.64,242.74,600.0,242.64,242.93,242.64,242.74,600.0
2020-02-21 11:55:00,242.92,243.25,242.8,242.97,4117.0,242.92,243.25,242.8,242.97,4117.0
2020-02-21 12:00:00,243.23,243.37,243.2,243.37,1000.0,243.23,243.37,243.2,243.37,1000.0
2020-02-21 12:05:00,243.22,243.58,243.18,243.39,5000.0,243.22,243.58,243.18,243.39,5000.0
2020-02-21 12:10:00,243.37,243.37,243.17,243.17,1000.0,243.37,243.37,243.17,243.17,1000.0
2020-02-21 12:15:00,243.13,243.13,242.85,242.85,1810.0,243.13,243.13,242.85,242.85,1810.0
2020-02-21 12:20:00,242.86,242.95,242.72,242.8,1101.0,242.86,242.95,242.72,242.8,1101.0
2020-02-21 12:25:00,242.63,243.07,242.63,243.05,1048.0,242.63,243.07,242.63,243.05,1048.0
2020-02-21 12:30:00,243.02,243.07,242.81,242.98,1120.0,243.02,243.07,242.81,242.98,1120.0
2020-02-21 12:35:00,242.99,243.07,242.82,243.07,700.0,242.99,243.07,242.82,243.07,700.0
2020-02-21 12:40:00,243.03,243.06,242.92,243.04,2000.0,243.03,243.06,242.92,243.04,2000.0
2020-02-21 12:45:00,242.98,243.05,242.8,242.87,1400.0,242.98,243.05,242.8,242.87,1400.0
2020-02-21 12:50:00,242.8,242.8,242.78,242.78,300.0,242.8,242.8,242.78,242.78,300.0
2020-02-21 12:55:00,242.8,242.95,242.79,242.86,500.0,242.8,242.95,242.79,242.86,500.0
2020-02-21 13:00:00,242.89,243.03,242.89,243.03,954.0,242.89,243.03,242.89,243.03,954.0
2020-02-21 13:05:00,243.18,243.24,243.11,243.13,1300.0,243.18,243.24,243.11,243.13,1300.0
2020-02-21 13:10:00,243.29,243.29,242.94,242.94,973.0,243.29,243.29,242.94,242.94,973.0
2020-02-21 13:15:00,242.9,242.9,242.76,242.76,700.0,242.9,242.9,242.76,242.76,700.0
2020-02-21 13:20:00,242.68,242.68,242.46,242.63,1763.0,242.68,242.68,242.46,242.63,1763.0
2020-02-21 13:25:00,242.65,242.74,242.18,242.18,600.0,242.65,242.74,242.18,242.18,600.0
2020-02-21 13:30:00,242.1,242.1,241.44,241.45,1600.0,242.1,242.1,241.44,241.45,1600.0
2020-02-21 13:35:00,241.79,241.79,241.15,241.28,4999.0,241.79,241.79,241.15,241.28,4999.0
2020-02-21 13:40:00,241.23,241.34,241.01,241.01,2400.0,241.23,241.34,241.01,241.01,2400.0
2020-02-21 13:45:00,240.92,241.02,240.64,240.65,3322.0,240.92,241.02,240.64,240.65,3322.0
2020-02-21 13:50:00,240.65,240.91,240.62,240.63,3005.0,240.65,240.91,240.62,240.63,3005.0
2020-02-21 13:55:00,240.25,240.56,240.24,240.33,3621.0,240.25,240.56,240.24,240.33,3621.0
2020-02-21 14:00:00,240.38,240.67,240.3,240.61,14303.0,240.38,240.67,240.3,240.61,14303.0
2020-02-21 14:05:00,240.66,240.71,240.46,240.51,2500.0,240.66,240.71,240.46,240.51,2500.0
2020-02-21 14:10:00,240.49,241.03,240.46,240.92,7212.0,240.49,241.03,240.46,240.92,7212.0
2020-02-21 14:15:00,240.94,240.95,240.72,240.91,3400.0,240.94,240.95,240.72,240.91,3400.0
2020-02-21 14:20:00,241.04,241.33,241.03,241.18,1972.0,241.04,241.33,241.03,241.18,1972.0
2020-02-21 14:25:00,241.15,241.18,241.05,241.07,2259.0,241.15,241.18,241.05,241.07,2259.0
2020-02-21 14:30:00,241.09,241.27,240.96,241.03,4201.0,241.09,241.27,240.96,241.03,4201.0
2020-02-21 14:35:00,241.08,241.15,240.88,240.88,1500.0,241.08,241.15,240.88,240.88,1500.0
2020-02-21 14:40:00,240.88,241.13,240.88,240.89,7307.0,240.88,241.13,240.88,240.89,7307.0
2020-02-21 14:45:00,240.93,241.05,240.83,240.9,1400.0,240.93,241.05,240.83,240.9,1400.0
2020-02-21 14:50:00,240.85,241.12,240.85,240.9,4104.0,240.85,241.12,240.85,240.9,4104.0
2020-02-21 14:55:00,241.03,241.15,240.8,240.98,3600.0,241.03,241.15,240.8,240.98,3600.0
2020-02-21 15:00:00,240.93,240.98,240.81,240.81,1600.0,240.93,240.98,240.81,240.81,1600.0
2020-02-21 15:05:00,240.75,240.82,240.73,240.75,3024.0,240.75,240.82,240.73,240.75,3024.0
2020-02-21 15:10:00,240.78,240.86,240.73,240.73,2800.0,240.78,240.86,240.73,240.73,2800.0
2020-02-21 15:15:00,240.81,240.81,240.45,240.45,6109.0,240.81,240.81,240.45,240.45,6109.0
2020-02-21 15:20:00,240.52,240.86,240.49,240.86,4100.0,240.52,240.86,240.49,240.86,4100.0
2020-02-21 15:25:00,240.84,240.84,240.14,240.41,8259.0,240.84,240.84,240.14,240.41,8259.0
2020-02-21 15:30:00,240.39,240.52,240.26,240.29,5239.0,240.39,240.52,240.26,240.29,5239.0
2020-02-21 15:35:00,240.35,240.53,240.3,240.53,4853.0,240.35,240.53,240.3,240.53,4853.0
2020-02-21 15:40:00,240.53,240.57,240.38,240.52,4902.0,240.53,240.57,240.38,240.52,4902.0
2020-02-21 15:45:00,240.53,240.98,240.48,240.98,12849.0,240.53,240.98,240.48,240.98,12849.0
2020-02-21 15:50:00,241.04,241.64,241.01,241.48,13158.0,241.04,241.64,241.01,241.48,13158.0
2020-02-21 15:55:00,241.51,241.55,241.27,241.32,31878.0,241.51,241.55,241.27,241.32,31878.0
2020-02-24 09:30:00,237.09,237.3,235.02,235.28,8211.0,237.09,237.3,235.02,235.28,8211.0
2020-02-24 09:35:00,235.87,236.6,235.44,235.55,6662.0,235.87,236.6,235.44,235.55,6662.0
2020-02-24 09:40:00,235.51,236.64,235.51,236.41,13702.0,235.51,236.64,235.51,236.41,13702.0
2020-02-24 09:45:00,236.59,237.29,236.59,237.16,4414.0,236.59,237.29,236.59,237.16,4414.0
2020-02-24 09:50:00,237.16,237.35,236.93,237.17,2400.0,237.16,237.35,236.93,237.17,2400.0
2020-02-24 09:55:00,237.66,237.66,236.98,237.33,4256.0,237.66,237.66,236.98,237.33,4256.0
2020-02-24 10:00:00,237.34,237.4,236.75,236.9,3016.0,237.34,237.4,236.75,236.9,3016.0
2020-02-24 10:05:00,236.96,236.96,236.52,236.74,3289.0,236.96,236.96,236.52,236.74,3289.0
2020-02-24 10:10:00,236.71,236.71,236.45,236.54,1157.0,236.71,236.71,236.45,236.54,1157.0
2020-02-24 10:15:00,236.62,237.07,236.62,236.9,1536.0,236.62,237.07,236.62,236.9,1536.0
2020-02-24 10:20:00,236.7,236.7,236.32,236.32,2935.0,236.7,236.7,236.32,236.32,2935.0
2020-02-24 10:25:00,236.4,236.51,236.12,236.12,2100.0,236.4,236.51,236.12,236.12,2100.0
2020-02-24 10:30:00,236.35,236.36,236.09,236.26,3432.0,236.35,236.36,236.09,236.26,3432.0
2020-02-24 10:35:00,236.44,236.66,236.3,236.31,3605.0,236.44,236.66,236.3,236.31,3605.0
2020-02-24 10:40:00,236.22,236.36,236.08,236.36,2838.0,236.22,236.36,236.08,236.36,2838.0
2020-02-24 10:45:00,236.3,236.31,235.85,235.97,4761.0,236.3,236.31,235.85,235.97,4761.0
2020-02-24 10:50:00,236.17,236.63,236.17,236.43,2308.0,236.17,236.63,236.17,236.43,2308.0
2020-02-24 10:55:00,236.32,236.59,236.25,236.31,2960.0,236.32,236.59,236.25,236.31,2960.0
2020-02-24 11:00:00,236.44,236.5,236.19,236.19,1000.0,236.44,236.5,236.19,236.19,1000.0
2020-02-24 11:05:00,236.23,236.36,236.22,236.25,1500.0,236.23,236.36,236.22,236.25,1500.0
2020-02-24 11:10:00,236.22,236.26,236.02,236.21,3406.0,236.22,236.26,236.02,236.21,3406.0
2020-02-24 11:15:00,236.21,236.53,236.15,236.37,5162.0,236.21,236.53,236.15,236.37,5162.0
2020-02-24 11:20:00,236.37,236.86,236.34,236.82,3100.0,236.37,236.86,236.34,236.82,3100.0
2020-02-24 11:25:00,236.77,236.77,236.53,236.54,5141.0,236.77,236.77,236.53,236.54,5141.0
2020-02-24 11:30:00,236.54,236.84,236.5,236.51,2553.0,236.54,236.84,236.5,236.51,2553.0
2020-02-24 11:35:00,236.53,236.7,236.52,236.65,2101.0,236.53,236.7,236.52,236.65,2101.0
2020-02-24 11:40:00,236.54,236.61,236.19,236.24,2850.0,236.54,236.61,236.19,236.24,2850.0
2020-02-24 11:45:00,236.16,236.37,236.16,236.32,3821.0,236.16,236.37,236.16,236.32,3821.0
2020-02-24 11:50:00,236.39,236.48,236.28,236.41,5616.0,236.39,236.48,236.28,236.41,5616.0
2020-02-24 11:55:00,236.26,236.53,236.26,236.34,1200.0,236.26,236.53,236.26,236.34,1200.0
2020-02-24 12:00:00,236.47,236.59,236.27,236.44,1419.0,236.47,236.59,236.27,236.44,1419.0
2020-02-24 12:05:00,236.43,236.43,236.06,236.09,6023.0,236.43,236.43,236.06,236.09,6023.0
2020-02-24 12:10:00,236.11,236.39,236.11,236.23,1187.0,236.11,236.39,236.11,236.23,1187.0
2020-02-24 12:15:00,236.21,236.37,236.11,236.3,1790.0,236.21,236.37,236.11,236.3,1790.0
2020-02-24 12:20:00,236.24,236.24,235.52,235.62,6260.0,236.24,236.24,235.52,235.62,6260.0
2020-02-24 12:25:00,235.58,235.58,235.21,235.23,3000.0,235.58,235.58,235.21,235.23,3000.0
2020-02-24 12:30:00,235.18,235.18,234.66,234.76,4800.0,235.18,235.18,234.66,234.76,4800.0
2020-02-24 12:35:00,234.86,235.36,234.86,235.27,2202.0,234.86,235.36,234.86,235.27,2202.0
2020-02-24 12:40:00,235.29,235.78,235.25,235.78,3031.0,235.29,235.78,235.25,235.78,3031.0
2020-02-24 12:45:00,235.81,235.83,235.59,235.81,1598.0,235.81,235.83,235.59,235.81,1598.0
2020-02-24 12:50:00,235.64,235.76,235.64,235.76,910.0,235.64,235.76,235.64,235.76,910.0
2020-02-24 12:55:00,235.65,235.77,235.45,235.52,1896.0,235.65,235.77,235.45,235.52,1896.0
2020-02-24 13:00:00,235.41,235.41,235.09,235.18,1800.0,235.41,235.41,235.09,235.18,1800.0
2020-02-24 13:05:00,235.21,235.21,234.47,234.85,12600.0,235.21,235.21,234.47,234.85,12600.0
2020-02-24 13:10:00,234.96,235.09,234.93,235.09,1500.0,234.96,235.09,234.93,235.09,1500.0
2020-02-24 13:15:00,235.0,235.24,235.0,235.24,1369.0,235.0,235.24,235.0,235.24,1369.0
2020-02-24 13:20:00,235.26,235.58,235.26,235.42,2250.0,235.26,235.58,235.26,235.42,2250.0
2020-02-24 13:25:00,235.25,236.11,235.25,236.09,1400.0,235.25,236.11,235.25,236.09,1400.0
2020-02-24 13:30:00,235.98,236.94,235.94,236.94,12865.0,235.98,236.94,235.94,236.94,12865.0
2020-02-24 13:35:00,236.78,237.11,236.78,237.11,1271.0,236.78,237.11,236.78,237.11,1271.0
2020-02-24 13:40:00,237.0,237.05,236.74,237.05,1963.0,237.0,237.05,236.74,237.05,1963.0
2020-02-24 13:45:00,237.24,237.45,237.06,237.13,3400.0,237.24,237.45,237.06,237.13,3400.0
2020-02-24 13:50:00,237.19,237.36,237.19,237.3,1270.0,237.19,237.36,237.19,237.3,1270.0
2020-02-24 13:55:00,237.31,237.31,236.98,236.98,2400.0,237.31,237.31,236.98,236.98,2400.0
2020-02-24 14:00:00,236.79,236.99,236.69,236.78,1600.0,236.79,236.99,236.69,236.78,1600.0
2020-02-24 14:05:00,236.78,236.85,236.17,236.45,2650.0,236.78,236.85,236.17,236.45,2650.0
2020-02-24 14:10:00,236.54,236.55,236.3,236.3,828.0,236.54,236.55,236.3,236.3,828.0
2020-02-24 14:15:00,236.17,236.42,236.15,236.38,1900.0,236.17,236.42,236.15,236.38,1900.0
2020-02-24 14:20:00,236.83,236.95,236.73,236.94,708.0,236.83,236.95,236.73,236.94,708.0
2020-02-24 14:25:00,237.09,237.19,237.08,237.19,600.0,237.09,237.19,237.08,237.19,600.0
2020-02-24 14:30:00,237.28,237.28,236.88,236.88,4709.0,237.28,237.28,236.88,236.88,4709.0
2020-02-24 14:35:00,236.93,236.97,236.76,236.9,1700.0,236.93,236.97,236.76,236.9,1700.0
2020-02-24 14:40:00,236.88,237.07,236.85,237.05,2994.0,236.88,237.07,236.85,237.05,2994.0
2020-02-24 14:45:00,236.98,237.03,236.91,236.99,2335.0,236.98,237.03,236.91,236.99,2335.0
2020-02-24 14:50:00,237.0,237.25,236.91,237.25,2000.0,237.0,237.25,236.91,237.25,2000.0
2020-02-24 14:55:00,237.48,237.84,237.48,237.8,3256.0,237.48,237.84,237.48,237.8,3256.0
2020-02-24 15:00:00,237.77,238.06,237.77,238.06,2700.0,237.77,238.06,237.77,238.06,2700.0
2020-02-24 15:05:00,238.16,238.63,238.16,238.5,13163.0,238.16,238.63,238.16,238.5,13163.0
2020-02-24 15:10:00,238.36,238.36,237.76,237.92,2089.0,238.36,238.36,237.76,237.92,2089.0
2020-02-24 15:15:00,237.9,237.9,237.57,237.75,2612.0,237.9,237.9,237.57,237.75,2612.0
2020-02-24 15:20:00,237.96,238.39,237.86,237.92,74266.0,237.96,238.39,237.86,237.92,74266.0
2020-02-24 15:25:00,237.91,238.22,237.87,238.2,5401.0,237.91,238.22,237.87,238.2,5401.0
2020-02-24 15:30:00,238.22,238.58,238.06,238.35,10030.0,238.22,238.58,238.06,238.35,10030.0
2020-02-24 15:35:00,238.3,238.41,237.99,238.0,8689.0,238.3,238.41,237.99,238.0,8689.0
2020-02-24 15:40:00,238.06,238.14,237.81,238.09,9249.0,238.06,238.14,237.81,238.09,9249.0
2020-02-24 15:45:00,238.09,238.87,238.03,238.77,8699.0,238.09,238.87,238.03,238.77,8699.0
2020-02-24 15:50:00,238.77,238.77,238.27,238.28,14331.0,238.77,238.77,238.27,238.28,14331.0
2020-02-24 15:55:00,238.28,238.49,237.94,238.24,41455.0,238.28,238.49,237.94,238.24,41455.0
2020-02-25 09:30:00,238.96,239.24,237.94,238.81,6359.0,238.96,239.24,237.94,238.81,6359.0
2020-02-25 09:35:00,238.39,239.15,238.39,239.13,1100.0,238.39,239.15,238.39,239.13,1100.0
2020-02-25 09:40:00,239.42,239.52,239.18,239.18,1694.0,239.42,239.52,239.18,239.18,1694.0
2020-02-25 09:45:00,239.31,239.69,238.79,239.69,4006.0,239.31,239.69,238.79,239.69,4006.0
2020-02-25 09:50:00,239.46,240.33,239.11,240.33,28929.0,239.46,240.33,239.11,240.33,28929.0
2020-02-25 09:55:00,240.49,240.73,240.03,240.52,4341.0,240.49,240.73,240.03,240.52,4341.0
2020-02-25 10:00:00,240.56,240.98,240.38,240.62,37159.0,240.56,240.98,240.38,240.62,37159.0
2020-02-25 10:05:00,240.37,240.66,240.21,240.24,1600.0,240.37,240.66,240.21,240.24,1600.0
2020-02-25 10:10:00,240.11,240.6,239.74,239.97,3141.0,240.11,240.6,239.74,239.97,3141.0
2020-02-25 10:15:00,239.93,239.96,239.76,239.95,1303.0,239.93,239.96,239.76,239.95,1303.0
2020-02-25 10:20:00,239.84,239.97,239.66,239.78,2586.0,239.84,239.97,239.66,239.78,2586.0
2020-02-25 10:25:00,239.69,239.69,238.86,238.94,5100.0,239.69,239.69,238.86,238.94,5100.0
2020-02-25 10:30:00,238.82,238.82,238.4,238.5,7700.0,238.82,238.82,238.4,238.5,7700.0
2020-02-25 10:35:00,238.56,239.01,238.55,238.56,13903.0,238.56,239.01,238.55,238.56,13903.0
2020-02-25 10:40:00,238.55,238.55,237.46,238.06,2800.0,238.55,238.55,237.46,238.06,2800.0
2020-02-25 10:45:00,237.85,238.24,237.13,237.2,2300.0,237.85,238.24,237.13,237.2,2300.0
2020-02-25 10:50:00,236.73,237.13,236.35,236.91,1100.0,236.73,237.13,236.35,236.91,1100.0
2020-02-25 10:55:00,236.89,237.28,236.88,237.28,750.0,236.89,237.28,236.88,237.28,750.0
2020-02-25 11:00:00,237.27,237.9,236.87,236.87,2100.0,237.27,237.9,236.87,236.87,2100.0
2020-02-25 11:05:00,236.88,236.88,235.23,235.47,3489.0,236.88,236.88,235.23,235.47,3489.0
2020-02-25 11:10:00,235.55,235.95,235.25,235.76,4125.0,235.55,235.95,235.25,235.76,4125.0
2020-02-25 11:15:00,235.84,235.84,234.91,235.01,3251.0,235.84,235.84,234.91,235.01,3251.0
2020-02-25 11:20:00,234.84,234.85,234.42,234.42,1500.0,234.84,234.85,234.42,234.42,1500.0
2020-02-25 11:25:00,234.42,235.08,234.41,235.08,16302.0,234.42,235.08,234.41,235.08,16302.0
2020-02-25 11:30:00,235.6,236.65,235.42,236.13,2021.0,235.6,236.65,235.42,236.13,2021.0
2020-02-25 11:35:00,236.15,236.43,235.96,235.97,1675.0,236.15,236.43,235.96,235.97,1675.0
2020-02-25 11:40:00,236.18,236.31,235.98,236.11,1816.0,236.18,236.31,235.98,236.11,1816.0
2020-02-25 11:45:00,236.14,237.15,236.01,237.13,9523.0,236.14,237.15,236.01,237.13,9523.0
2020-02-25 11:50:00,237.21,237.37,237.2,237.37,300.0,237.21,237.37,237.2,237.37,300.0
2020-02-25 11:55:00,237.53,237.53,236.94,237.05,21317.0,237.53,237.53,236.94,237.05,21317.0
2020-02-25 12:00:00,237.08,237.24,237.06,237.15,2600.0,237.08,237.24,237.06,237.15,2600.0
2020-02-25 12:05:00,237.21,237.3,237.17,237.29,2975.0,237.21,237.3,237.17,237.29,2975.0
2020-02-25 12:10:00,237.43,237.79,237.4,237.79,2250.0,237.43,237.79,237.4,237.79,2250.0
2020-02-25 12:15:00,237.68,237.68,237.2,237.26,17775.0,237.68,237.68,237.2,237.26,17775.0
2020-02-25 12:20:00,237.23,237.33,237.07,237.22,1300.0,237.23,237.33,237.07,237.22,1300.0
2020-02-25 12:25:00,237.15,237.36,237.1,237.34,696.0,237.15,237.36,237.1,237.34,696.0
2020-02-25 12:30:00,237.38,237.89,237.35,237.89,1614.0,237.38,237.89,237.35,237.89,1614.0
2020-02-25 12:35:00,237.9,238.08,237.9,237.93,411.0,237.9,238.08,237.9,237.93,411.0
2020-02-25 12:40:00,237.85,237.96,237.31,237.31,1900.0,237.85,237.96,237.31,237.31,1900.0
2020-02-25 12:45:00,237.23,237.23,236.73,236.95,1102.0,237.23,237.23,236.73,236.95,1102.0
2020-02-25 12:50:00,236.81,237.12,236.81,237.12,2200.0,236.81,237.12,236.81,237.12,2200.0
2020-02-25 12:55:00,237.24,237.4,237.09,237.11,4826.0,237.24,237.4,237.09,237.11,4826.0
2020-02-25 13:00:00,237.03,237.19,236.56,236.56,5022.0,237.03,237.19,236.56,236.56,5022.0
2020-02-25 13:05:00,236.59,236.59,236.15,236.56,5000.0,236.59,236.59,236.15,236.56,5000.0
2020-02-25 13:10:00,236.72,237.5,236.72,237.5,5655.0,236.72,237.5,236.72,237.5,5655.0
2020-02-25 13:15:00,237.55,237.57,237.42,237.54,8606.0,237.55,237.57,237.42,237.54,8606.0
2020-02-25 13:20:00,237.52,237.65,237.46,237.63,1238.0,237.52,237.65,237.46,237.63,1238.0
2020-02-25 13:25:00,237.56,237.56,236.78,236.84,1900.0,237.56,237.56,236.78,236.84,1900.0
2020-02-25 13:30:00,236.72,236.87,236.55,236.87,2501.0,236.72,236.87,236.55,236.87,2501.0
2020-02-25 13:35:00,236.92,236.94,236.76,236.91,1300.0,236.92,236.94,236.76,236.91,1300.0
2020-02-25 13:40:00,236.88,236.9,236.66,236.81,4511.0,236.88,236.9,236.66,236.81,4511.0
2020-02-25 13:45:00,236.92,237.42,236.88,237.2,3600.0,236.92,237.42,236.88,237.2,3600.0
2020-02-25 13:50:00,237.43,237.51,236.83,236.86,3400.0,237.43,237.51,236.83,236.86,3400.0
2020-02-25 13:55:00,236.91,236.92,236.57,236.66,3900.0,236.91,236.92,236.57,236.66,3900.0
2020-02-25 14:00:00,236.58,236.58,235.55,235.63,3700.0,236.58,236.58,235.55,235.63,3700.0
2020-02-25 14:05:00,235.71,235.86,235.15,235.16,3233.0,235.71,235.86,235.15,235.16,3233.0
2020-02-25 14:10:00,235.26,236.46,235.16,236.05,4200.0,235.26,236.46,235.16,236.05,4200.0
2020-02-25 14:15:00,235.84,236.0,235.25,235.65,4989.0,235.84,236.0,235.25,235.65,4989.0
2020-02-25 14:20:00,235.63,235.78,235.25,235.4,4265.0,235.63,235.78,235.25,235.4,4265.0
2020-02-25 14:25:00,235.46,235.69,235.05,235.24,34396.0,235.46,235.69,235.05,235.24,34396.0
2020-02-25 14:30:00,235.18,235.23,234.75,234.76,7503.0,235.18,235.23,234.75,234.76,7503.0
2020-02-25 14:35:00,234.65,234.83,234.48,234.58,4535.0,234.65,234.83,234.48,234.58,4535.0
2020-02-25 14:40:00,234.49,235.61,234.49,235.51,5932.0,234.49,235.61,234.49,235.51,5932.0
2020-02-25 14:45:00,235.4,235.84,235.4,235.82,1600.0,235.4,235.84,235.4,235.82,1600.0
2020-02-25 14:50:00,236.33,236.49,235.93,236.49,3100.0,236.33,236.49,235.93,236.49,3100.0
2020-02-25 14:55:00,236.38,236.38,236.18,236.18,837.0,236.38,236.38,236.18,236.18,837.0
2020-02-25 15:00:00,236.45,236.97,236.45,236.72,1718.0,236.45,236.97,236.45,236.72,1718.0
2020-02-25 15:05:00,237.14,237.53,237.1,237.14,2445.0,237.14,237.53,237.1,237.14,2445.0
2020-02-25 15:10:00,237.15,237.24,236.53,236.53,1255.0,237.15,237.24,236.53,236.53,1255.0
2020-02-25 15:15:00,236.36,236.63,235.96,236.16,2201.0,236.36,236.63,235.96,236.16,2201.0
2020-02-25 15:20:00,236.16,236.16,235.42,235.76,3845.0,236.16,236.16,235.42,235.76,3845.0
2020-02-25 15:25:00,235.68,235.9,235.5,235.89,15871.0,235.68,235.9,235.5,235.89,15871.0
2020-02-25 15:30:00,235.97,236.0,235.24,235.36,9563.0,235.97,236.0,235.24,235.36,9563.0
2020-02-25 15:35:00,235.46,235.46,234.94,235.2,9465.0,235.46,235.46,234.94,235.2,9465.0
2020-02-25 15:40:00,235.09,236.09,235.09,235.93,8234.0,235.09,236.09,235.09,235.93,8234.0
2020-02-25 15:45:00,236.0,236.63,236.0,236.16,7284.0,236.0,236.63,236.0,236.16,7284.0
2020-02-25 15:50:00,236.2,236.28,235.46,235.78,20832.0,236.2,236.28,235.46,235.78,20832.0
2020-02-25 15:55:00,235.81,236.18,235.19,235.2,72385.0,235.81,236.18,235.19,235.2,72385.0
2020-02-26 09:30:00,236.93,238.45,236.34,238.23,18539.0,236.93,238.45,236.34,238.23,18539.0
2020-02-26 09:35:00,238.23,239.86,237.67,239.13,10539.0,238.23,239.86,237.67,239.13,10539.0
2020-02-26 09:40:00,239.31,241.46,238.98,240.94,7548.0,239.31,241.46,238.98,240.94,7548.0
2020-02-26 09:45:00,240.94,241.35,238.64,239.58,8675.0,240.94,241.35,238.64,239.58,8675.0
2020-02-26 09:50:00,239.17,239.54,239.01,239.22,788.0,239.17,239.54,239.01,239.22,788.0
2020-02-26 09:55:00,239.12,239.24,238.11,238.15,4070.0,239.12,239.24,238.11,238.15,4070.0
2020-02-26 10:00:00,237.86,238.23,237.22,238.23,2900.0,237.86,238.23,237.22,238.23,2900.0
2020-02-26 10:05:00,237.97,238.13,237.75,238.13,2682.0,237.97,238.13,237.75,238.13,2682.0
2020-02-26 10:10:00,238.47,238.57,237.88,238.57,2875.0,238.47,238.57,237.88,238.57,2875.0
2020-02-26 10:15:00,238.42,239.58,238.42,239.49,6659.0,238.42,239.58,238.42,239.49,6659.0
2020-02-26 10:20:00,239.58,239.98,239.48,239.83,1800.0,239.58,239.98,239.48,239.83,1800.0
2020-02-26 10:25:00,239.82,240.24,239.57,239.58,2802.0,239.82,240.24,239.57,239.58,2802.0
2020-02-26 10:30:00,239.44,239.89,239.32,239.32,2499.0,239.44,239.89,239.32,239.32,2499.0
2020-02-26 10:35:00,239.47,240.2,239.31,239.38,8030.0,239.47,240.2,239.31,239.38,8030.0
2020-02-26 10:40:00,239.52,240.36,239.49,240.34,5417.0,239.52,240.36,239.49,240.34,5417.0
2020-02-26 10:45:00,240.34,240.41,239.55,239.83,4705.0,240.34,240.41,239.55,239.83,4705.0
2020-02-26 10:50:00,239.84,240.3,239.82,240.11,2109.0,239.84,240.3,239.82,240.11,2109.0
2020-02-26 10:55:00,240.4,240.83,240.24,240.63,4870.0,240.4,240.83,240.24,240.63,4870.0
2020-02-26 11:00:00,240.58,240.7,240.16,240.29,3800.0,240.58,240.7,240.16,240.29,3800.0
2020-02-26 11:05:00,240.27,240.27,239.84,239.91,4200.0,240.27,240.27,239.84,239.91,4200.0
2020-02-26 11:10:00,239.9,240.14,239.81,239.97,10313.0,239.9,240.14,239.81,239.97,10313.0
2020-02-26 11:15:00,239.89,240.44,239.85,240.44,2701.0,239.89,240.44,239.85,240.44,2701.0
2020-02-26 11:20:00,240.42,240.56,240.28,240.28,3130.0,240.42,240.56,240.28,240.28,3130.0
2020-02-26 11:25:00,240.34,240.41,239.97,240.17,2300.0,240.34,240.41,239.97,240.17,2300.0
2020-02-26 11:30:00,240.08,240.12,239.66,239.67,3200.0,240.08,240.12,239.66,239.67,3200.0
2020-02-26 11:35:00,239.61,239.61,238.74,239.45,5370.0,239.61,239.61,238.74,239.45,5370.0
2020-02-26 11:40:00,239.5,239.6,239.18,239.27,2725.0,239.5,239.6,239.18,239.27,2725.0
2020-02-26 11:45:00,239.13,239.16,238.94,239.01,2040.0,239.13,239.16,238.94,239.01,2040.0
2020-02-26 11:50:00,238.98,238.99,238.6,238.75,2267.0,238.98,238.99,238.6,238.75,2267.0
2020-02-26 11:55:00,238.69,239.06,238.69,238.83,3898.0,238.69,239.06,238.69,238.83,3898.0
2020-02-26 12:00:00,238.82,238.95,237.8,237.9,3835.0,238.82,238.95,237.8,237.9,3835.0
2020-02-26 12:05:00,237.83,237.83,237.5,237.73,2000.0,237.83,237.83,237.5,237.73,2000.0
2020-02-26 12:10:00,237.6,237.69,237.16,237.27,1800.0,237.6,237.69,237.16,237.27,1800.0
2020-02-26 12:15:00,237.0,237.0,236.26,236.84,4481.0,237.0,237.0,236.26,236.84,4481.0
2020-02-26 12:20:00,236.86,237.05,236.6,237.03,3261.0,236.86,237.05,236.6,237.03,3261.0
2020-02-26 12:25:00,236.91,236.96,236.59,236.78,1800.0,236.91,236.96,236.59,236.78,1800.0
2020-02-26 12:30:00,236.9,237.26,236.89,237.26,3451.0,236.9,237.26,236.89,237.26,3451.0
2020-02-26 12:35:00,237.22,237.22,236.98,237.21,1941.0,237.22,237.22,236.98,237.21,1941.0
2020-02-26 12:40:00,237.1,237.31,236.86,236.99,3322.0,237.1,237.31,236.86,236.99,3322.0
2020-02-26 12:45:00,236.96,237.66,236.95,237.28,2600.0,236.96,237.66,236.95,237.28,2600.0
2020-02-26 12:50:00,237.35,237.37,236.51,236.51,2350.0,237.35,237.37,236.51,236.51,2350.0
2020-02-26 12:55:00,236.51,236.91,236.51,236.75,1200.0,236.51,236.91,236.51,236.75,1200.0
2020-02-26 13:00:00,236.93,237.23,236.8,236.81,2991.0,236.93,237.23,236.8,236.81,2991.0
2020-02-26 13:05:00,236.9,236.99,236.48,236.48,1400.0,236.9,236.99,236.48,236.48,1400.0
2020-02-26 13:10:00,236.34,236.53,236.13,236.34,4650.0,236.34,236.53,236.13,236.34,4650.0
2020-02-26 13:15:00,236.57,236.57,236.21,236.37,800.0,236.57,236.57,236.21,236.37,800.0
2020-02-26 13:20:00,236.46,236.47,236.33,236.33,1301.0,236.46,236.47,236.33,236.33,1301.0
2020-02-26 13:25:00,236.45,236.85,236.37,236.72,2888.0,236.45,236.85,236.37,236.72,2888.0
2020-02-26 13:30:00,236.63,236.63,235.92,235.92,3197.0,236.63,236.63,235.92,235.92,3197.0
2020-02-26 13:35:00,235.73,235.73,235.01,235.03,1900.0,235.73,235.73,235.01,235.03,1900.0
2020-02-26 13:40:00,234.51,234.75,234.32,234.39,2129.0,234.51,234.75,234.32,234.39,2129.0
2020-02-26 13:45:00,234.33,235.4,234.16,235.4,8606.0,234.33,235.4,234.16,235.4,8606.0
2020-02-26 13:50:00,235.38,235.4,234.84,234.99,5900.0,235.38,235.4,234.84,234.99,5900.0
2020-02-26 13:55:00,234.54,234.75,234.2,234.31,1800.0,234.54,234.75,234.2,234.31,1800.0
2020-02-26 14:00:00,234.34,235.02,234.34,234.61,4500.0,234.34,235.02,234.34,234.61,4500.0
2020-02-26 14:05:00,235.17,235.24,234.85,234.85,3354.0,235.17,235.24,234.85,234.85,3354.0
2020-02-26 14:10:00,234.84,235.71,234.75,235.71,3169.0,234.84,235.71,234.75,235.71,3169.0
2020-02-26 14:15:00,235.77,235.81,234.82,235.07,4320.0,235.77,235.81,234.82,235.07,4320.0
2020-02-26 14:20:00,235.16,235.35,234.96,234.98,5740.0,235.16,235.35,234.96,234.98,5740.0
2020-02-26 14:25:00,235.08,235.22,234.89,234.89,4000.0,235.08,235.22,234.89,234.89,4000.0
2020-02-26 14:30:00,234.94,235.25,234.79,234.98,5964.0,234.94,235.25,234.79,234.98,5964.0
2020-02-26 14:35:00,234.97,235.17,234.79,234.92,6780.0,234.97,235.17,234.79,234.92,6780.0
2020-02-26 14:40:00,234.98,235.03,234.58,234.69,3200.0,234.98,235.03,234.58,234.69,3200.0
2020-02-26 14:45:00,234.67,235.14,234.52,234.62,2144.0,234.67,235.14,234.52,234.62,2144.0
2020-02-26 14:50:00,234.92,234.92,234.65,234.77,2652.0,234.92,234.92,234.65,234.77,2652.0
2020-02-26 14:55:00,234.78,235.04,234.5,234.72,4102.0,234.78,235.04,234.5,234.72,4102.0
2020-02-26 15:00:00,234.75,235.1,234.67,234.8,5800.0,234.75,235.1,234.67,234.8,5800.0
2020-02-26 15:05:00,234.9,234.96,234.76,234.95,2800.0,234.9,234.96,234.76,234.95,2800.0
2020-02-26 15:10:00,234.96,235.12,234.82,234.82,4400.0,234.96,235.12,234.82,234.82,4400.0
2020-02-26 15:15:00,234.9,235.28,234.85,235.19,3204.0,234.9,235.28,234.85,235.19,3204.0
2020-02-26 15:20:00,235.14,235.24,234.62,234.68,7644.0,235.14,235.24,234.62,234.68,7644.0
2020-02-26 15:25:00,234.84,235.17,234.59,235.09,10246.0,234.84,235.17,234.59,235.09,10246.0
2020-02-26 15:30:00,235.08,235.38,234.9,235.0,6923.0,235.08,235.38,234.9,235.0,6923.0
2020-02-26 15:35:00,235.1,235.38,235.03,235.36,11183.0,235.1,235.38,235.03,235.36,11183.0
2020-02-26 15:40:00,235.52,235.52,235.09,235.44,5824.0,235.52,235.52,235.09,235.44,5824.0
2020-02-26 15:45:00,235.35,235.41,234.59,234.76,16070.0,235.35,235.41,234.59,234.76,16070.0
2020-02-26 15:50:00,234.74,234.84,234.46,234.56,18469.0,234.74,234.84,234.46,234.56,18469.0
2020-02-26 15:55:00,234.57,234.73,233.95,233.98,54653.0,234.57,234.73,233.95,233.98,54653.0
2020-02-27 09:30:00,229.22,230.56,223.68,224.76,25470.0,229.22,230.56,223.68,224.76,25470.0
2020-02-27 09:35:00,224.81,224.81,222.08,224.2,19824.0,224.81,224.81,222.08,224.2,19824.0
2020-02-27 09:40:00,224.65,226.6,224.11,226.57,9211.0,224.65,226.6,224.11,226.57,9211.0
2020-02-27 09:45:00,227.26,227.26,223.19,223.76,6776.0,227.26,227.26,223.19,223.76,6776.0
2020-02-27 09:50:00,223.79,224.01,222.4,222.79,10467.0,223.79,224.01,222.4,222.79,10467.0
2020-02-27 09:55:00,222.95,224.49,222.8,224.49,16587.0,222.95,224.49,222.8,224.49,16587.0
2020-02-27 10:00:00,224.44,225.81,223.87,225.68,24342.0,224.44,225.81,223.87,225.68,24342.0
2020-02-27 10:05:00,225.48,225.64,224.73,224.9,12761.0,225.48,225.64,224.73,224.9,12761.0
2020-02-27 10:10:00,224.68,225.18,224.62,224.74,6344.0,224.68,225.18,224.62,224.74,6344.0
2020-02-27 10:15:00,224.58,225.0,224.21,224.64,4937.0,224.58,225.0,224.21,224.64,4937.0
2020-02-27 10:20:00,224.52,225.03,224.32,224.81,5500.0,224.52,225.03,224.32,224.81,5500.0
2020-02-27 10:25:00,224.76,224.91,224.48,224.91,6546.0,224.76,224.91,224.48,224.91,6546.0
2020-02-27 10:30:00,224.92,225.08,224.56,224.56,7971.0,224.92,225.08,224.56,224.56,7971.0
2020-02-27 10:35:00,224.23,225.29,224.23,225.08,4620.0,224.23,225.29,224.23,225.08,4620.0
2020-02-27 10:40:00,225.31,225.63,225.2,225.25,3771.0,225.31,225.63,225.2,225.25,3771.0
2020-02-27 10:45:00,225.39,227.12,225.27,227.12,2400.0,225.39,227.12,225.27,227.12,2400.0
2020-02-27 10:50:00,226.77,227.16,226.61,226.95,2300.0,226.77,227.16,226.61,226.95,2300.0
2020-02-27 10:55:00,227.0,228.27,226.99,228.15,2304.0,227.0,228.27,226.99,228.15,2304.0
2020-02-27 11:00:00,228.05,228.26,227.57,228.26,4239.0,228.05,228.26,227.57,228.26,4239.0
2020-02-27 11:05:00,228.46,229.04,228.17,228.83,1215.0,228.46,229.04,228.17,228.83,1215.0
2020-02-27 11:10:00,228.83,228.83,228.32,228.57,6336.0,228.83,228.83,228.32,228.57,6336.0
2020-02-27 11:15:00,228.65,228.86,228.33,228.69,8155.0,228.65,228.86,228.33,228.69,8155.0
2020-02-27 11:20:00,228.69,228.69,228.2,228.55,4391.0,228.69,228.69,228.2,228.55,4391.0
2020-02-27 11:25:00,228.26,228.73,228.21,228.59,5190.0,228.26,228.73,228.21,228.59,5190.0
2020-02-27 11:30:00,228.69,228.82,228.07,228.08,6860.0,228.69,228.82,228.07,228.08,6860.0
2020-02-27 11:35:00,228.04,228.17,227.57,227.69,2897.0,228.04,228.17,227.57,227.69,2897.0
2020-02-27 11:40:00,227.83,228.29,227.83,227.99,5800.0,227.83,228.29,227.83,227.99,5800.0
2020-02-27 11:45:00,227.99,228.69,227.94,228.27,7925.0,227.99,228.69,227.94,228.27,7925.0
2020-02-27 11:50:00,228.31,228.42,228.04,228.42,1600.0,228.31,228.42,228.04,228.42,1600.0
2020-02-27 11:55:00,228.55,228.92,228.55,228.66,3608.0,228.55,228.92,228.55,228.66,3608.0
2020-02-27 12:00:00,228.66,229.19,228.41,228.77,15432.0,228.66,229.19,228.41,228.77,15432.0
2020-02-27 12:05:00,228.77,229.23,228.64,228.91,7742.0,228.77,229.23,228.64,228.91,7742.0
2020-02-27 12:10:00,229.02,229.3,228.89,229.09,8040.0,229.02,229.3,228.89,229.09,8040.0
2020-02-27 12:15:00,229.09,229.73,228.99,229.73,5094.0,229.09,229.73,228.99,229.73,5094.0
2020-02-27 12:20:00,229.69,229.73,228.83,229.15,4146.0,229.69,229.73,228.83,229.15,4146.0
2020-02-27 12:25:00,229.3,229.63,229.3,229.63,1244.0,229.3,229.63,229.3,229.63,1244.0
2020-02-27 12:30:00,229.85,230.07,229.72,229.78,6664.0,229.85,230.07,229.72,229.78,6664.0
2020-02-27 12:35:00,229.96,230.23,229.8,230.08,5139.0,229.96,230.23,229.8,230.08,5139.0
2020-02-27 12:40:00,229.98,229.98,229.59,229.67,1700.0,229.98,229.98,229.59,229.67,1700.0
2020-02-27 12:45:00,229.61,229.89,229.37,229.89,1700.0,229.61,229.89,229.37,229.89,1700.0
2020-02-27 12:50:00,229.87,230.11,229.47,229.89,10673.0,229.87,230.11,229.47,229.89,10673.0
2020-02-27 12:55:00,229.78,229.91,229.58,229.61,1300.0,229.78,229.91,229.58,229.61,1300.0
2020-02-27 13:00:00,229.23,229.9,228.91,229.66,2549.0,229.23,229.9,228.91,229.66,2549.0
2020-02-27 13:05:00,229.55,229.86,229.26,229.86,3400.0,229.55,229.86,229.26,229.86,3400.0
2020-02-27 13:10:00,229.89,230.13,229.89,230.05,4900.0,229.89,230.13,229.89,230.05,4900.0
2020-02-27 13:15:00,230.02,230.05,229.52,229.72,4307.0,230.02,230.05,229.52,229.72,4307.0
2020-02-27 13:20:00,229.72,229.91,229.53,229.83,1100.0,229.72,229.91,229.53,229.83,1100.0
2020-02-27 13:25:00,229.86,230.0,229.27,229.33,3163.0,229.86,230.0,229.27,229.33,3163.0
2020-02-27 13:30:00,229.4,229.69,229.12,229.33,616.0,229.4,229.69,229.12,229.33,616.0
2020-02-27 13:35:00,229.66,229.66,228.4,228.42,1866.0,229.66,229.66,228.4,228.42,1866.0
2020-02-27 13:40:00,228.75,228.82,226.75,227.19,4342.0,228.75,228.82,226.75,227.19,4342.0
2020-02-27 13:45:00,227.16,227.6,226.61,226.61,2933.0,227.16,227.6,226.61,226.61,2933.0
2020-02-27 13:50:00,226.17,227.78,225.99,227.08,6064.0,226.17,227.78,225.99,227.08,6064.0
2020-02-27 13:55:00,227.08,227.48,225.4,225.83,4229.0,227.08,227.48,225.4,225.83,4229.0
2020-02-27 14:00:00,225.63,225.99,225.05,225.37,3605.0,225.63,225.99,225.05,225.37,3605.0
2020-02-27 14:05:00,225.84,225.96,225.62,225.69,3845.0,225.84,225.96,225.62,225.69,3845.0
2020-02-27 14:10:00,225.71,226.2,225.37,226.2,5658.0,225.71,226.2,225.37,226.2,5658.0
2020-02-27 14:15:00,226.31,227.05,225.98,226.16,4550.0,226.31,227.05,225.98,226.16,4550.0
2020-02-27 14:20:00,225.97,227.0,225.5,227.0,3017.0,225.97,227.0,225.5,227.0,3017.0
2020-02-27 14:25:00,226.77,227.17,226.41,226.73,4975.0,226.77,227.17,226.41,226.73,4975.0
2020-02-27 14:30:00,226.78,227.6,226.68,227.27,6214.0,226.78,227.6,226.68,227.27,6214.0
2020-02-27 14:35:00,227.24,228.07,227.24,227.51,12406.0,227.24,228.07,227.24,227.51,12406.0
2020-02-27 14:40:00,227.53,228.07,227.31,227.99,4297.0,227.53,228.07,227.31,227.99,4297.0
2020-02-27 14:45:00,227.98,228.03,227.43,227.88,4775.0,227.98,228.03,227.43,227.88,4775.0
2020-02-27 14:50:00,228.21,228.28,227.15,227.8,4069.0,228.21,228.28,227.15,227.8,4069.0
2020-02-27 14:55:00,227.61,227.63,226.81,226.81,3748.0,227.61,227.63,226.81,226.81,3748.0
2020-02-27 15:00:00,226.87,226.87,225.67,226.26,4507.0,226.87,226.87,225.67,226.26,4507.0
2020-02-27 15:05:00,226.25,226.86,226.13,226.74,8063.0,226.25,226.86,226.13,226.74,8063.0
2020-02-27 15:10:00,226.54,227.17,226.54,226.72,8025.0,226.54,227.17,226.54,226.72,8025.0
2020-02-27 15:15:00,226.95,226.95,226.17,226.27,3646.0,226.95,226.95,226.17,226.27,3646.0
2020-02-27 15:20:00,226.2,226.44,225.64,225.64,7184.0,226.2,226.44,225.64,225.64,7184.0
2020-02-27 15:25:00,225.77,225.91,225.12,225.18,6207.0,225.77,225.91,225.12,225.18,6207.0
2020-02-27 15:30:00,225.43,225.43,224.31,224.89,11294.0,225.43,225.43,224.31,224.89,11294.0
2020-02-27 15:35:00,224.98,224.98,223.9,224.52,7958.0,224.98,224.98,223.9,224.52,7958.0
2020-02-27 15:40:00,224.4,224.62,224.01,224.01,7117.0,224.4,224.62,224.01,224.01,7117.0
2020-02-27 15:45:00,223.99,224.55,223.78,224.11,12833.0,223.99,224.55,223.78,224.11,12833.0
2020-02-27 15:50:00,223.9,223.99,222.02,222.03,14341.0,223.9,223.99,222.02,222.03,14341.0
2020-02-27 15:55:00,222.0,222.33,221.14,221.24,44872.0,222.0,222.33,221.14,221.24,44872.0
2020-02-28 09:30:00,215.42,215.78,212.98,214.98,33542.0,215.42,215.78,212.98,214.98,33542.0
2020-02-28 09:35:00,214.39,215.18,213.82,214.91,8158.0,214.39,215.18,213.82,214.91,8158.0
2020-02-28 09:40:00,214.94,216.08,214.86,214.91,3852.0,214.94,216.08,214.86,214.91,3852.0
2020-02-28 09:45:00,214.91,214.97,213.56,214.45,19336.0,214.91,214.97,213.56,214.45,19336.0
2020-02-28 09:50:00,215.15,215.15,211.94,211.94,20160.0,215.15,215.15,211.94,211.94,20160.0
2020-02-28 09:55:00,211.96,212.86,211.91,212.38,9307.0,211.96,212.86,211.91,212.38,9307.0
2020-02-28 10:00:00,212.14,212.43,210.69,210.69,8759.0,212.14,212.43,210.69,210.69,8759.0
2020-02-28 10:05:00,210.72,212.76,210.72,212.76,10431.0,210.72,212.76,210.72,212.76,10431.0
2020-02-28 10:10:00,212.58,212.91,211.44,211.64,5652.0,212.58,212.91,211.44,211.64,5652.0
2020-02-28 10:15:00,211.88,213.03,211.21,211.21,9863.0,211.88,213.03,211.21,211.21,9863.0
2020-02-28 10:20:00,211.46,212.12,211.21,212.03,4151.0,211.46,212.12,211.21,212.03,4151.0
2020-02-28 10:25:00,212.04,213.07,211.96,212.5,10678.0,212.04,213.07,211.96,212.5,10678.0
2020-02-28 10:30:00,212.48,213.12,212.33,212.87,17414.0,212.48,213.12,212.33,212.87,17414.0
2020-02-28 10:35:00,213.21,213.36,212.0,212.58,6800.0,213.21,213.36,212.0,212.58,6800.0
2020-02-28 10:40:00,212.47,213.2,212.32,212.85,4407.0,212.47,213.2,212.32,212.85,4407.0
2020-02-28 10:45:00,212.91,213.23,211.97,212.23,9315.0,212.91,213.23,211.97,212.23,9315.0
2020-02-28 10:50:00,212.22,213.35,212.11,213.34,4904.0,212.22,213.35,212.11,213.34,4904.0
2020-02-28 10:55:00,212.99,213.3,212.43,212.98,8119.0,212.99,213.3,212.43,212.98,8119.0
2020-02-28 11:00:00,212.59,212.98,212.04,212.32,7247.0,212.59,212.98,212.04,212.32,7247.0
2020-02-28 11:05:00,212.09,212.55,212.03,212.55,7880.0,212.09,212.55,212.03,212.55,7880.0
2020-02-28 11:10:00,212.7,213.72,212.7,213.63,9813.0,212.7,213.72,212.7,213.63,9813.0
2020-02-28 11:15:00,213.92,215.85,213.92,215.84,8895.0,213.92,215.85,213.92,215.84,8895.0
2020-02-28 11:20:00,215.97,216.24,214.6,215.65,9286.0,215.97,216.24,214.6,215.65,9286.0
2020-02-28 11:25:00,215.81,215.96,215.03,215.73,8498.0,215.81,215.96,215.03,215.73,8498.0
2020-02-28 11:30:00,215.71,217.14,215.7,217.0,7428.0,215.71,217.14,215.7,217.0,7428.0
2020-02-28 11:35:00,217.03,219.11,217.02,219.11,9190.0,217.03,219.11,217.02,219.11,9190.0
2020-02-28 11:40:00,218.83,220.41,218.75,219.9,7305.0,218.83,220.41,218.75,219.9,7305.0
2020-02-28 11:45:00,219.66,219.66,218.16,218.35,6898.0,219.66,219.66,218.16,218.35,6898.0
2020-02-28 11:50:00,218.25,218.84,217.91,218.35,3657.0,218.25,218.84,217.91,218.35,3657.0
2020-02-28 11:55:00,218.42,219.5,218.08,219.5,8280.0,218.42,219.5,218.08,219.5,8280.0
2020-02-28 12:00:00,219.3,219.43,218.34,218.75,11429.0,219.3,219.43,218.34,218.75,11429.0
2020-02-28 12:05:00,218.89,219.39,218.47,218.61,8532.0,218.89,219.39,218.47,218.61,8532.0
2020-02-28 12:10:00,218.49,218.69,218.13,218.16,4625.0,218.49,218.69,218.13,218.16,4625.0
2020-02-28 12:15:00,218.04,218.22,217.75,218.22,2134.0,218.04,218.22,217.75,218.22,2134.0
2020-02-28 12:20:00,218.43,219.59,218.39,218.47,3880.0,218.43,219.59,218.39,218.47,3880.0
2020-02-28 12:25:00,218.53,219.72,218.37,219.71,5311.0,218.53,219.72,218.37,219.71,5311.0
2020-02-28 12:30:00,219.74,220.36,219.55,220.2,4108.0,219.74,220.36,219.55,220.2,4108.0
2020-02-28 12:35:00,220.21,220.26,219.04,219.31,5300.0,220.21,220.26,219.04,219.31,5300.0
2020-02-28 12:40:00,219.42,219.68,218.34,218.61,4909.0,219.42,219.68,218.34,218.61,4909.0
2020-02-28 12:45:00,218.43,218.6,217.66,218.45,4625.0,218.43,218.6,217.66,218.45,4625.0
2020-02-28 12:50:00,218.58,219.1,218.47,218.92,2235.0,218.58,219.1,218.47,218.92,2235.0
2020-02-28 12:55:00,219.16,219.89,219.15,219.69,2254.0,219.16,219.89,219.15,219.69,2254.0
2020-02-28 13:00:00,219.64,220.1,218.52,218.88,3616.0,219.64,220.1,218.52,218.88,3616.0
2020-02-28 13:05:00,218.69,219.53,218.69,219.4,2739.0,218.69,219.53,218.69,219.4,2739.0
2020-02-28 13:10:00,219.3,219.3,218.43,218.6,2539.0,219.3,219.3,218.43,218.6,2539.0
2020-02-28 13:15:00,218.38,219.56,218.29,218.96,3958.0,218.38,219.56,218.29,218.96,3958.0
2020-02-28 13:20:00,218.55,218.55,218.04,218.04,13920.0,218.55,218.55,218.04,218.04,13920.0
2020-02-28 13:25:00,218.11,218.35,217.32,217.32,9771.0,218.11,218.35,217.32,217.32,9771.0
2020-02-28 13:30:00,217.13,217.16,216.32,216.32,4999.0,217.13,217.16,216.32,216.32,4999.0
2020-02-28 13:35:00,216.34,216.34,215.41,215.59,12797.0,216.34,216.34,215.41,215.59,12797.0
2020-02-28 13:40:00,215.62,215.62,214.77,214.96,3923.0,215.62,215.62,214.77,214.96,3923.0
2020-02-28 13:45:00,214.64,215.12,214.33,214.88,3562.0,214.64,215.12,214.33,214.88,3562.0
2020-02-28 13:50:00,214.88,214.93,213.49,213.85,8442.0,214.88,214.93,213.49,213.85,8442.0
2020-02-28 13:55:00,213.88,213.94,213.33,213.78,7925.0,213.88,213.94,213.33,213.78,7925.0
2020-02-28 14:00:00,213.87,213.87,212.0,212.63,4429.0,213.87,213.87,212.0,212.63,4429.0
2020-02-28 14:05:00,212.95,213.27,212.65,212.65,4734.0,212.95,213.27,212.65,212.65,4734.0
2020-02-28 14:10:00,213.01,213.95,213.01,213.42,3688.0,213.01,213.95,213.01,213.42,3688.0
2020-02-28 14:15:00,213.48,213.86,213.21,213.86,3300.0,213.48,213.86,213.21,213.86,3300.0
2020-02-28 14:20:00,213.41,214.68,213.33,214.07,2600.0,213.41,214.68,213.33,214.07,2600.0
2020-02-28 14:25:00,213.53,213.81,213.36,213.81,1543.0,213.53,213.81,213.36,213.81,1543.0
2020-02-28 14:30:00,213.87,215.28,213.87,215.28,2334.0,213.87,215.28,213.87,215.28,2334.0
2020-02-28 14:35:00,214.97,214.97,213.79,214.24,3849.0,214.97,214.97,213.79,214.24,3849.0
2020-02-28 14:40:00,215.1,216.16,215.01,216.16,800.0,215.1,216.16,215.01,216.16,800.0
2020-02-28 14:45:00,216.27,216.48,215.46,216.05,3051.0,216.27,216.48,215.46,216.05,3051.0
2020-02-28 14:50:00,216.47,216.47,215.28,215.28,2551.0,216.47,216.47,215.28,215.28,2551.0
2020-02-28 14:55:00,215.23,215.23,214.43,214.77,2772.0,215.23,215.23,214.43,214.77,2772.0
2020-02-28 15:00:00,214.77,214.85,213.83,213.83,2701.0,214.77,214.85,213.83,213.83,2701.0
2020-02-28 15:05:00,213.77,214.06,213.31,213.68,2701.0,213.77,214.06,213.31,213.68,2701.0
2020-02-28 15:10:00,213.68,214.4,213.31,214.21,1705.0,213.68,214.4,213.31,214.21,1705.0
2020-02-28 15:15:00,214.36,215.46,214.18,215.05,1902.0,214.36,215.46,214.18,215.05,1902.0
2020-02-28 15:20:00,215.23,215.23,213.68,214.11,3300.0,215.23,215.23,213.68,214.11,3300.0
2020-02-28 15:25:00,213.92,214.38,213.24,213.24,4695.0,213.92,214.38,213.24,213.24,4695.0
2020-02-28 15:30:00,213.17,214.55,213.17,213.5,6468.0,213.17,214.55,213.17,213.5,6468.0
2020-02-28 15:35:00,213.69,214.52,213.56,214.38,11362.0,213.69,214.52,213.56,214.38,11362.0
2020-02-28 15:40:00,214.41,214.64,213.26,213.42,12900.0,214.41,214.64,213.26,213.42,12900.0
2020-02-28 15:45:00,213.54,214.97,212.97,214.72,14096.0,213.54,214.97,212.97,214.72,14096.0
2020-02-28 15:50:00,214.61,215.59,214.36,215.03,27340.0,214.61,215.59,214.36,215.03,27340.0
2020-02-28 15:55:00,215.14,217.1,215.02,216.33,42281.0,215.14,217.1,215.02,216.33,42281.0
2020-03-02 09:30:00,217.17,218.23,216.52,216.86,11105.0,217.17,218.23,216.52,216.86,11105.0
2020-03-02 09:35:00,216.41,216.41,214.05,214.13,3101.0,216.41,216.41,214.05,214.13,3101.0
2020-03-02 09:40:00,214.56,216.22,214.35,216.04,4092.0,214.56,216.22,214.35,216.04,4092.0
2020-03-02 09:45:00,215.76,216.41,215.18,215.18,3806.0,215.76,216.41,215.18,215.18,3806.0
2020-03-02 09:50:00,215.18,215.36,214.42,215.11,3715.0,215.18,215.36,214.42,215.11,3715.0
2020-03-02 09:55:00,214.63,215.14,213.66,213.77,5188.0,214.63,215.14,213.66,213.77,5188.0
2020-03-02 10:00:00,213.64,213.69,211.41,211.74,12868.0,213.64,213.69,211.41,211.74,12868.0
2020-03-02 10:05:00,211.73,211.73,210.32,210.87,7144.0,211.73,211.73,210.32,210.87,7144.0
2020-03-02 10:10:00,210.7,212.25,210.7,212.24,9434.0,210.7,212.25,210.7,212.24,9434.0
2020-03-02 10:15:00,212.45,212.82,210.92,211.61,4350.0,212.45,212.82,210.92,211.61,4350.0
2020-03-02 10:20:00,211.46,211.69,211.05,211.69,2075.0,211.46,211.69,211.05,211.69,2075.0
2020-03-02 10:25:00,212.02,213.16,211.96,212.65,6448.0,212.02,213.16,211.96,212.65,6448.0
2020-03-02 10:30:00,212.95,212.95,211.81,212.35,2707.0,212.95,212.95,211.81,212.35,2707.0
2020-03-02 10:35:00,212.59,214.0,212.59,213.9,3247.0,212.59,214.0,212.59,213.9,3247.0
2020-03-02 10:40:00,214.0,214.33,213.24,214.23,6586.0,214.0,214.33,213.24,214.23,6586.0
2020-03-02 10:45:00,214.82,215.04,214.66,215.0,3417.0,214.82,215.04,214.66,215.0,3417.0
2020-03-02 10:50:00,215.0,215.81,215.0,215.64,2532.0,215.0,215.81,215.0,215.64,2532.0
2020-03-02 10:55:00,215.39,215.39,214.78,214.94,2008.0,215.39,215.39,214.78,214.94,2008.0
2020-03-02 11:00:00,214.8,215.3,214.49,215.06,2963.0,214.8,215.3,214.49,215.06,2963.0
2020-03-02 11:05:00,215.23,215.25,214.69,214.69,1502.0,215.23,215.25,214.69,214.69,1502.0
2020-03-02 11:10:00,214.84,215.97,214.65,215.8,2729.0,214.84,215.97,214.65,215.8,2729.0
2020-03-02 11:15:00,215.8,215.93,215.2,215.2,1608.0,215.8,215.93,215.2,215.2,1608.0
2020-03-02 11:20:00,215.01,216.07,215.01,215.68,2161.0,215.01,216.07,215.01,215.68,2161.0
2020-03-02 11:25:00,215.38,216.14,215.38,216.02,2122.0,215.38,216.14,215.38,216.02,2122.0
2020-03-02 11:30:00,216.41,216.52,215.64,215.75,3408.0,216.41,216.52,215.64,215.75,3408.0
2020-03-02 11:35:00,215.77,216.85,215.77,216.62,1110.0,215.77,216.85,215.77,216.62,1110.0
2020-03-02 11:40:00,216.79,216.79,215.94,215.94,1800.0,216.79,216.79,215.94,215.94,1800.0
2020-03-02 11:45:00,215.66,215.86,215.0,215.37,2904.0,215.66,215.86,215.0,215.37,2904.0
2020-03-02 11:50:00,215.47,216.0,215.45,216.0,1175.0,215.47,216.0,215.45,216.0,1175.0
2020-03-02 11:55:00,215.91,216.29,215.79,216.12,3819.0,215.91,216.29,215.79,216.12,3819.0
2020-03-02 12:00:00,216.07,216.33,216.07,216.11,1701.0,216.07,216.33,216.07,216.11,1701.0
2020-03-02 12:05:00,216.22,216.31,215.79,215.88,2047.0,216.22,216.31,215.79,215.88,2047.0
2020-03-02 12:10:00,215.87,215.93,215.55,215.6,1807.0,215.87,215.93,215.55,215.6,1807.0
2020-03-02 12:15:00,215.56,215.6,215.04,215.1,2700.0,215.56,215.6,215.04,215.1,2700.0
2020-03-02 12:20:00,215.11,215.5,215.07,215.19,3443.0,215.11,215.5,215.07,215.19,3443.0
2020-03-02 12:25:00,215.22,215.42,215.0,215.14,3354.0,215.22,215.42,215.0,215.14,3354.0
2020-03-02 12:30:00,215.08,215.12,214.48,214.49,6570.0,215.08,215.12,214.48,214.49,6570.0
2020-03-02 12:35:00,214.69,214.75,214.35,214.48,5491.0,214.69,214.75,214.35,214.48,5491.0
2020-03-02 12:40:00,214.53,214.53,214.07,214.37,900.0,214.53,214.53,214.07,214.37,900.0
2020-03-02 12:45:00,214.51,214.84,214.5,214.75,2637.0,214.51,214.84,214.5,214.75,2637.0
2020-03-02 12:50:00,214.68,214.78,214.08,214.65,4654.0,214.68,214.78,214.08,214.65,4654.0
2020-03-02 12:55:00,214.65,214.79,214.49,214.65,4803.0,214.65,214.79,214.49,214.65,4803.0
2020-03-02 13:00:00,214.63,215.42,214.63,215.35,1115.0,214.63,215.42,214.63,215.35,1115.0
2020-03-02 13:05:00,215.38,215.39,215.08,215.08,4590.0,215.38,215.39,215.08,215.08,4590.0
2020-03-02 13:10:00,215.16,215.18,214.97,215.14,4948.0,215.16,215.18,214.97,215.14,4948.0
2020-03-02 13:15:00,215.02,215.02,214.75,214.79,2251.0,215.02,215.02,214.75,214.79,2251.0
2020-03-02 13:20:00,214.67,215.17,214.67,214.87,1349.0,214.67,215.17,214.67,214.87,1349.0
2020-03-02 13:25:00,214.83,214.83,214.02,214.02,3484.0,214.83,214.83,214.02,214.02,3484.0
2020-03-02 13:30:00,214.06,214.19,213.61,214.03,1099.0,214.06,214.19,213.61,214.03,1099.0
2020-03-02 13:35:00,214.02,214.02,213.88,214.0,3988.0,214.02,214.02,213.88,214.0,3988.0
2020-03-02 13:40:00,214.18,214.36,213.89,214.19,8591.0,214.18,214.36,213.89,214.19,8591.0
2020-03-02 13:45:00,214.42,214.42,213.9,214.06,3724.0,214.42,214.42,213.9,214.06,3724.0
2020-03-02 13:50:00,214.0,214.11,213.83,214.06,1800.0,214.0,214.11,213.83,214.06,1800.0
2020-03-02 13:55:00,213.98,214.66,213.96,214.42,5358.0,213.98,214.66,213.96,214.42,5358.0
2020-03-02 14:00:00,214.63,214.65,214.34,214.55,1567.0,214.63,214.65,214.34,214.55,1567.0
2020-03-02 14:05:00,214.5,215.3,214.47,215.3,2600.0,214.5,215.3,214.47,215.3,2600.0
2020-03-02 14:10:00,215.17,215.25,214.84,215.1,4290.0,215.17,215.25,214.84,215.1,4290.0
2020-03-02 14:15:00,215.0,215.3,215.0,215.15,4159.0,215.0,215.3,215.0,215.15,4159.0
2020-03-02 14:20:00,215.05,215.26,214.98,215.01,5101.0,215.05,215.26,214.98,215.01,5101.0
2020-03-02 14:25:00,214.9,214.91,213.92,213.92,4513.0,214.9,214.91,213.92,213.92,4513.0
2020-03-02 14:30:00,214.44,214.46,213.68,213.94,4768.0,214.44,214.46,213.68,213.94,4768.0
2020-03-02 14:35:00,214.01,214.01,213.68,213.71,3864.0,214.01,214.01,213.68,213.71,3864.0
2020-03-02 14:40:00,213.66,213.72,213.31,213.33,5693.0,213.66,213.72,213.31,213.33,5693.0
2020-03-02 14:45:00,213.34,214.08,213.24,214.08,4433.0,213.34,214.08,213.24,214.08,4433.0
2020-03-02 14:50:00,214.07,214.11,213.65,214.11,5121.0,214.07,214.11,213.65,214.11,5121.0
2020-03-02 14:55:00,214.1,214.12,213.2,213.21,4407.0,214.1,214.12,213.2,213.21,4407.0
2020-03-02 15:00:00,213.33,213.64,213.12,213.64,3816.0,213.33,213.64,213.12,213.64,3816.0
2020-03-02 15:05:00,213.56,214.13,213.56,214.11,5221.0,213.56,214.13,213.56,214.11,5221.0
2020-03-02 15:10:00,214.1,214.52,213.91,214.39,3445.0,214.1,214.52,213.91,214.39,3445.0
2020-03-02 15:15:00,214.4,214.4,213.6,213.6,6480.0,214.4,214.4,213.6,213.6,6480.0
2020-03-02 15:20:00,213.53,214.96,213.53,214.71,10558.0,213.53,214.96,213.53,214.71,10558.0
2020-03-02 15:25:00,215.02,215.57,214.88,215.12,8574.0,215.02,215.57,214.88,215.12,8574.0
2020-03-02 15:30:00,215.2,215.6,215.12,215.53,11895.0,215.2,215.6,215.12,215.53,11895.0
2020-03-02 15:35:00,215.53,216.43,215.53,216.37,7529.0,215.53,216.43,215.53,216.37,7529.0
2020-03-02 15:40:00,216.31,216.53,215.96,215.96,13615.0,216.31,216.53,215.96,215.96,13615.0
2020-03-02 15:45:00,216.0,217.14,216.0,217.1,12928.0,216.0,217.14,216.0,217.1,12928.0
2020-03-02 15:50:00,217.29,219.03,217.22,218.89,18974.0,217.29,219.03,217.22,218.89,18974.0
2020-03-02 15:55:00,219.09,219.23,218.38,218.42,41100.0,219.09,219.23,218.38,218.42,41100.0
2020-03-03 09:30:00,218.25,218.61,217.13,217.66,4272.0,218.25,218.61,217.13,217.66,4272.0
2020-03-03 09:35:00,217.42,217.55,216.7,217.29,3400.0,217.42,217.55,216.7,217.29,3400.0
2020-03-03 09:40:00,217.8,218.05,217.37,218.05,8700.0,217.8,218.05,217.37,218.05,8700.0
2020-03-03 09:45:00,218.03,219.0,217.99,219.0,1357.0,218.03,219.0,217.99,219.0,1357.0
2020-03-03 09:50:00,219.44,219.44,218.63,218.81,4056.0,219.44,219.44,218.63,218.81,4056.0
2020-03-03 09:55:00,219.49,219.49,218.74,218.92,3681.0,219.49,219.49,218.74,218.92,3681.0
2020-03-03 10:00:00,219.07,222.32,219.07,222.32,25316.0,219.07,222.32,219.07,222.32,25316.0
2020-03-03 10:05:00,222.45,222.74,221.29,222.05,10846.0,222.45,222.74,221.29,222.05,10846.0
2020-03-03 10:10:00,222.03,222.03,220.69,221.0,4623.0,222.03,222.03,220.69,221.0,4623.0
2020-03-03 10:15:00,221.61,221.61,219.41,219.88,8850.0,221.61,221.61,219.41,219.88,8850.0
2020-03-03 10:20:00,219.84,221.38,219.84,221.38,12065.0,219.84,221.38,219.84,221.38,12065.0
2020-03-03 10:25:00,221.48,223.04,221.47,221.62,5249.0,221.48,223.04,221.47,221.62,5249.0
2020-03-03 10:30:00,221.71,221.72,220.24,220.66,5238.0,221.71,221.72,220.24,220.66,5238.0
2020-03-03 10:35:00,220.84,221.76,220.83,221.58,4400.0,220.84,221.76,220.83,221.58,4400.0
2020-03-03 10:40:00,221.52,222.37,221.52,221.9,5279.0,221.52,222.37,221.52,221.9,5279.0
2020-03-03 10:45:00,222.17,222.51,221.2,221.28,3251.0,222.17,222.51,221.2,221.28,3251.0
2020-03-03 10:50:00,221.54,221.54,220.55,221.07,3200.0,221.54,221.54,220.55,221.07,3200.0
2020-03-03 10:55:00,221.22,221.75,221.22,221.62,2658.0,221.22,221.75,221.22,221.62,2658.0
2020-03-03 11:00:00,221.82,222.0,220.61,220.69,2900.0,221.82,222.0,220.61,220.69,2900.0
2020-03-03 11:05:00,220.7,220.74,220.22,220.45,4716.0,220.7,220.74,220.22,220.45,4716.0
2020-03-03 11:10:00,220.13,220.42,219.42,219.48,1600.0,220.13,220.42,219.42,219.48,1600.0
2020-03-03 11:15:00,219.82,219.99,219.69,219.7,700.0,219.82,219.99,219.69,219.7,700.0
2020-03-03 11:20:00,219.37,219.79,218.58,218.58,2832.0,219.37,219.79,218.58,218.58,2832.0
2020-03-03 11:25:00,218.55,218.87,217.84,217.84,3973.0,218.55,218.87,217.84,217.84,3973.0
2020-03-03 11:30:00,218.11,218.44,217.96,217.97,2439.0,218.11,218.44,217.96,217.97,2439.0
2020-03-03 11:35:00,218.41,219.4,218.41,219.4,2499.0,218.41,219.4,218.41,219.4,2499.0
2020-03-03 11:40:00,219.94,220.0,219.37,219.37,1451.0,219.94,220.0,219.37,219.37,1451.0
2020-03-03 11:45:00,219.65,219.65,218.88,218.88,2828.0,219.65,219.65,218.88,218.88,2828.0
2020-03-03 11:50:00,218.88,219.42,218.6,219.33,8447.0,218.88,219.42,218.6,219.33,8447.0
2020-03-03 11:55:00,219.36,219.67,219.18,219.36,1500.0,219.36,219.67,219.18,219.36,1500.0
2020-03-03 12:00:00,219.28,220.34,219.28,220.34,1000.0,219.28,220.34,219.28,220.34,1000.0
2020-03-03 12:05:00,220.15,220.19,219.45,219.68,9533.0,220.15,220.19,219.45,219.68,9533.0
2020-03-03 12:10:00,219.56,219.67,218.77,218.84,2200.0,219.56,219.67,218.77,218.84,2200.0
2020-03-03 12:15:00,218.65,219.1,217.96,218.01,6656.0,218.65,219.1,217.96,218.01,6656.0
2020-03-03 12:20:00,217.56,218.27,217.48,218.27,1229.0,217.56,218.27,217.48,218.27,1229.0
2020-03-03 12:25:00,218.18,218.27,217.92,218.03,1000.0,218.18,218.27,217.92,218.03,1000.0
2020-03-03 12:30:00,217.92,217.92,217.42,217.48,1507.0,217.92,217.92,217.42,217.48,1507.0
2020-03-03 12:35:00,217.1,217.6,217.1,217.36,5238.0,217.1,217.6,217.1,217.36,5238.0
2020-03-03 12:40:00,217.5,217.62,217.08,217.08,3315.0,217.5,217.62,217.08,217.08,3315.0
2020-03-03 12:45:00,217.37,218.39,217.35,218.28,9180.0,217.37,218.39,217.35,218.28,9180.0
2020-03-03 12:50:00,218.45,218.45,217.55,218.03,1300.0,218.45,218.45,217.55,218.03,1300.0
2020-03-03 12:55:00,217.63,217.83,217.42,217.83,2104.0,217.63,217.83,217.42,217.83,2104.0
2020-03-03 13:00:00,217.39,217.45,216.76,216.79,1967.0,217.39,217.45,216.76,216.79,1967.0
2020-03-03 13:05:00,216.89,217.28,216.52,217.28,2090.0,216.89,217.28,216.52,217.28,2090.0
2020-03-03 13:10:00,216.93,216.93,216.66,216.86,2562.0,216.93,216.93,216.66,216.86,2562.0
2020-03-03 13:15:00,216.83,217.02,216.44,216.67,3929.0,216.83,217.02,216.44,216.67,3929.0
2020-03-03 13:20:00,216.59,216.97,216.33,216.33,3294.0,216.59,216.97,216.33,216.33,3294.0
2020-03-03 13:25:00,216.49,216.89,215.94,216.89,1600.0,216.49,216.89,215.94,216.89,1600.0
2020-03-03 13:30:00,216.49,216.94,215.99,216.79,3239.0,216.49,216.94,215.99,216.79,3239.0
2020-03-03 13:35:00,216.62,216.93,215.98,216.3,6376.0,216.62,216.93,215.98,216.3,6376.0
2020-03-03 13:40:00,216.35,216.35,215.2,215.2,2100.0,216.35,216.35,215.2,215.2,2100.0
2020-03-03 13:45:00,215.34,215.52,214.89,215.07,1700.0,215.34,215.52,214.89,215.07,1700.0
2020-03-03 13:50:00,215.0,215.13,214.73,214.73,1500.0,215.0,215.13,214.73,214.73,1500.0
2020-03-03 13:55:00,214.8,215.03,214.72,214.8,754.0,214.8,215.03,214.72,214.8,754.0
2020-03-03 14:00:00,215.16,215.16,214.41,214.44,4934.0,215.16,215.16,214.41,214.44,4934.0
2020-03-03 14:05:00,214.22,214.22,213.31,213.31,2487.0,214.22,214.22,213.31,213.31,2487.0
2020-03-03 14:10:00,213.83,215.13,213.46,215.0,12243.0,213.83,215.13,213.46,215.0,12243.0
2020-03-03 14:15:00,214.8,214.8,213.35,213.66,2504.0,214.8,214.8,213.35,213.66,2504.0
2020-03-03 14:20:00,213.62,214.6,213.0,213.95,19147.0,213.62,214.6,213.0,213.95,19147.0
2020-03-03 14:25:00,213.81,215.34,213.81,215.28,1666.0,213.81,215.34,213.81,215.28,1666.0
2020-03-03 14:30:00,215.02,215.03,214.59,214.84,3921.0,215.02,215.03,214.59,214.84,3921.0
2020-03-03 14:35:00,214.45,214.47,213.6,213.71,3700.0,214.45,214.47,213.6,213.71,3700.0
2020-03-03 14:40:00,213.71,214.51,213.71,214.23,5900.0,213.71,214.51,213.71,214.23,5900.0
2020-03-03 14:45:00,214.26,214.9,214.24,214.77,4865.0,214.26,214.9,214.24,214.77,4865.0
2020-03-03 14:50:00,214.8,215.23,214.45,215.03,10767.0,214.8,215.23,214.45,215.03,10767.0
2020-03-03 14:55:00,215.21,215.36,214.81,214.81,3951.0,215.21,215.36,214.81,214.81,3951.0
2020-03-03 15:00:00,215.17,215.82,214.73,215.8,3238.0,215.17,215.82,214.73,215.8,3238.0
2020-03-03 15:05:00,215.8,215.8,215.16,215.2,34021.0,215.8,215.8,215.16,215.2,34021.0
2020-03-03 15:10:00,215.54,216.64,215.29,216.36,5197.0,215.54,216.64,215.29,216.36,5197.0
2020-03-03 15:15:00,216.58,216.72,216.01,216.71,5107.0,216.58,216.72,216.01,216.71,5107.0
2020-03-03 15:20:00,216.5,216.5,215.04,215.2,6786.0,216.5,216.5,215.04,215.2,6786.0
2020-03-03 15:25:00,215.29,216.51,215.29,216.31,5227.0,215.29,216.51,215.29,216.31,5227.0
2020-03-03 15:30:00,216.41,216.41,214.84,215.03,7226.0,216.41,216.41,214.84,215.03,7226.0
2020-03-03 15:35:00,215.26,215.5,214.03,214.03,5322.0,215.26,215.5,214.03,214.03,5322.0
2020-03-03 15:40:00,214.32,215.76,214.08,215.76,5691.0,214.32,215.76,214.08,215.76,5691.0
2020-03-03 15:45:00,215.45,215.81,214.95,214.95,13830.0,215.45,215.81,214.95,214.95,13830.0
2020-03-03 15:50:00,214.86,215.14,213.97,214.59,10675.0,214.86,215.14,213.97,214.59,10675.0
2020-03-03 15:55:00,215.08,215.78,214.49,215.45,26516.0,215.08,215.78,214.49,215.45,26516.0
2020-03-04 09:30:00,217.55,217.98,216.77,217.32,24732.0,217.55,217.98,216.77,217.32,24732.0
2020-03-04 09:35:00,216.77,216.77,215.2,215.53,8443.0,216.77,216.77,215.2,215.53,8443.0
2020-03-04 09:40:00,215.53,216.41,215.53,216.06,2432.0,215.53,216.41,215.53,216.06,2432.0
2020-03-04 09:45:00,216.33,216.33,214.79,214.79,20650.0,216.33,216.33,214.79,214.79,20650.0
2020-03-04 09:50:00,214.21,215.0,213.72,214.01,16396.0,214.21,215.0,213.72,214.01,16396.0
2020-03-04 09:55:00,213.98,213.98,212.61,212.93,25613.0,213.98,213.98,212.61,212.93,25613.0
2020-03-04 10:00:00,212.97,213.53,212.33,212.43,16202.0,212.97,213.53,212.33,212.43,16202.0
2020-03-04 10:05:00,212.64,213.03,211.83,212.66,17751.0,212.64,213.03,211.83,212.66,17751.0
2020-03-04 10:10:00,212.92,213.88,212.47,213.84,7953.0,212.92,213.88,212.47,213.84,7953.0
2020-03-04 10:15:00,213.83,214.34,213.49,213.55,12277.0,213.83,214.34,213.49,213.55,12277.0
2020-03-04 10:20:00,213.97,214.27,213.43,214.12,9160.0,213.97,214.27,213.43,214.12,9160.0
2020-03-04 10:25:00,213.95,214.29,213.61,213.96,12565.0,213.95,214.29,213.61,213.96,12565.0
2020-03-04 10:30:00,213.96,213.96,213.52,213.73,3422.0,213.96,213.96,213.52,213.73,3422.0
2020-03-04 10:35:00,213.86,214.23,213.33,213.57,9007.0,213.86,214.23,213.33,213.57,9007.0
2020-03-04 10:40:00,213.79,214.06,213.44,214.06,4829.0,213.79,214.06,213.44,214.06,4829.0
2020-03-04 10:45:00,213.9,214.07,213.72,213.9,5701.0,213.9,214.07,213.72,213.9,5701.0
2020-03-04 10:50:00,213.9,214.34,213.71,213.8,3601.0,213.9,214.34,213.71,213.8,3601.0
2020-03-04 10:55:00,213.71,214.16,213.7,213.88,4095.0,213.71,214.16,213.7,213.88,4095.0
2020-03-04 11:00:00,214.0,214.64,213.99,214.4,17169.0,214.0,214.64,213.99,214.4,17169.0
2020-03-04 11:05:00,214.42,214.72,213.99,214.27,3971.0,214.42,214.72,213.99,214.27,3971.0
2020-03-04 11:10:00,214.59,214.85,214.43,214.7,2439.0,214.59,214.85,214.43,214.7,2439.0
2020-03-04 11:15:00,214.49,215.0,214.43,214.66,13096.0,214.49,215.0,214.43,214.66,13096.0
2020-03-04 11:20:00,214.65,214.99,213.97,214.99,5840.0,214.65,214.99,213.97,214.99,5840.0
2020-03-04 11:25:00,214.81,214.99,214.65,214.99,4612.0,214.81,214.99,214.65,214.99,4612.0
2020-03-04 11:30:00,214.99,214.99,214.29,214.29,3238.0,214.99,214.99,214.29,214.29,3238.0
2020-03-04 11:35:00,214.34,214.4,213.8,214.08,6924.0,214.34,214.4,213.8,214.08,6924.0
2020-03-04 11:40:00,214.0,214.49,213.9,214.05,3611.0,214.0,214.49,213.9,214.05,3611.0
2020-03-04 11:45:00,214.13,214.13,213.27,213.27,3700.0,214.13,214.13,213.27,213.27,3700.0
2020-03-04 11:50:00,213.54,213.83,213.36,213.38,2912.0,213.54,213.83,213.36,213.38,2912.0
2020-03-04 11:55:00,213.6,213.75,213.41,213.45,4910.0,213.6,213.75,213.41,213.45,4910.0
2020-03-04 12:00:00,213.32,213.63,213.16,213.3,8625.0,213.32,213.63,213.16,213.3,8625.0
2020-03-04 12:05:00,213.28,213.28,212.74,212.74,4135.0,213.28,213.28,212.74,212.74,4135.0
2020-03-04 12:10:00,212.78,213.27,212.78,213.27,7694.0,212.78,213.27,212.78,213.27,7694.0
2020-03-04 12:15:00,213.46,213.59,213.37,213.47,2262.0,213.46,213.59,213.37,213.47,2262.0
2020-03-04 12:20:00,213.69,213.7,213.36,213.39,2706.0,213.69,213.7,213.36,213.39,2706.0
2020-03-04 12:25:00,213.47,213.85,213.29,213.73,5529.0,213.47,213.85,213.29,213.73,5529.0
2020-03-04 12:30:00,213.82,213.82,213.58,213.58,2100.0,213.82,213.82,213.58,213.58,2100.0
2020-03-04 12:35:00,213.7,213.77,213.48,213.65,2500.0,213.7,213.77,213.48,213.65,2500.0
2020-03-04 12:40:00,213.44,213.48,213.16,213.27,2453.0,213.44,213.48,213.16,213.27,2453.0
2020-03-04 12:45:00,213.18,213.63,213.18,213.61,3500.0,213.18,213.63,213.18,213.61,3500.0
2020-03-04 12:50:00,213.73,214.0,213.6,213.99,9695.0,213.73,214.0,213.6,213.99,9695.0
2020-03-04 12:55:00,214.0,214.5,213.89,214.5,13920.0,214.0,214.5,213.89,214.5,13920.0
2020-03-04 13:00:00,214.65,215.02,214.64,214.99,9088.0,214.65,215.02,214.64,214.99,9088.0
2020-03-04 13:05:00,214.99,215.4,214.9,214.97,9466.0,214.99,215.4,214.9,214.97,9466.0
2020-03-04 13:10:00,214.77,215.47,214.77,215.47,6609.0,214.77,215.47,214.77,215.47,6609.0
2020-03-04 13:15:00,215.47,215.85,215.45,215.85,3958.0,215.47,215.85,215.45,215.85,3958.0
2020-03-04 13:20:00,215.85,216.0,215.85,216.0,7444.0,215.85,216.0,215.85,216.0,7444.0
2020-03-04 13:25:00,216.0,216.48,215.93,215.94,7842.0,216.0,216.48,215.93,215.94,7842.0
2020-03-04 13:30:00,216.0,216.46,216.0,216.2,1100.0,216.0,216.46,216.0,216.2,1100.0
2020-03-04 13:35:00,216.23,216.5,215.89,215.89,2500.0,216.23,216.5,215.89,215.89,2500.0
2020-03-04 13:40:00,215.73,215.8,215.55,215.68,4590.0,215.73,215.8,215.55,215.68,4590.0
2020-03-04 13:45:00,215.6,216.15,215.52,216.15,3228.0,215.6,216.15,215.52,216.15,3228.0
2020-03-04 13:50:00,216.22,216.35,216.14,216.25,5606.0,216.22,216.35,216.14,216.25,5606.0
2020-03-04 13:55:00,216.1,216.3,215.95,216.2,1700.0,216.1,216.3,215.95,216.2,1700.0
2020-03-04 14:00:00,216.3,216.3,215.51,215.94,3223.0,216.3,216.3,215.51,215.94,3223.0
2020-03-04 14:05:00,215.62,216.3,215.58,215.9,8493.0,215.62,216.3,215.58,215.9,8493.0
2020-03-04 14:10:00,215.92,216.04,215.26,215.43,7961.0,215.92,216.04,215.26,215.43,7961.0
2020-03-04 14:15:00,215.49,215.77,215.34,215.63,9316.0,215.49,215.77,215.34,215.63,9316.0
2020-03-04 14:20:00,215.38,215.76,215.38,215.65,4221.0,215.38,215.76,215.38,215.65,4221.0
2020-03-04 14:25:00,215.5,216.25,215.5,216.06,13430.0,215.5,216.25,215.5,216.06,13430.0
2020-03-04 14:30:00,215.98,216.3,215.7,215.75,7580.0,215.98,216.3,215.7,215.75,7580.0
2020-03-04 14:35:00,215.71,215.81,215.13,215.2,5005.0,215.71,215.81,215.13,215.2,5005.0
2020-03-04 14:40:00,215.23,215.44,214.68,215.33,6953.0,215.23,215.44,214.68,215.33,6953.0
2020-03-04 14:45:00,215.33,215.58,215.33,215.58,5329.0,215.33,215.58,215.33,215.58,5329.0
2020-03-04 14:50:00,215.65,215.7,215.13,215.22,5710.0,215.65,215.7,215.13,215.22,5710.0
2020-03-04 14:55:00,215.36,215.62,215.3,215.44,3779.0,215.36,215.62,215.3,215.44,3779.0
2020-03-04 15:00:00,215.34,215.63,215.34,215.5,5968.0,215.34,215.63,215.34,215.5,5968.0
2020-03-04 15:05:00,215.5,215.8,215.29,215.72,37465.0,215.5,215.8,215.29,215.72,37465.0
2020-03-04 15:10:00,215.73,216.18,215.5,215.58,22627.0,215.73,216.18,215.5,215.58,22627.0
2020-03-04 15:15:00,215.56,215.68,215.22,215.64,11309.0,215.56,215.68,215.22,215.64,11309.0
2020-03-04 15:20:00,215.7,216.36,215.69,216.22,26637.0,215.7,216.36,215.69,216.22,26637.0
2020-03-04 15:25:00,216.22,216.98,216.17,216.88,23883.0,216.22,216.98,216.17,216.88,23883.0
2020-03-04 15:30:00,216.81,217.41,216.6,217.37,23009.0,216.81,217.41,216.6,217.37,23009.0
2020-03-04 15:35:00,217.4,218.07,217.3,217.94,22820.0,217.4,218.07,217.3,217.94,22820.0
2020-03-04 15:40:00,217.95,217.98,217.45,217.64,17135.0,217.95,217.98,217.45,217.64,17135.0
2020-03-04 15:45:00,217.59,217.7,217.03,217.67,25033.0,217.59,217.7,217.03,217.67,25033.0
2020-03-04 15:50:00,217.7,219.13,217.56,218.78,56910.0,217.7,219.13,217.56,218.78,56910.0
2020-03-04 15:55:00,218.8,218.88,218.1,218.87,64174.0,218.8,218.88,218.1,218.87,64174.0
2020-03-05 09:30:00,216.79,220.72,216.79,219.57,28632.0,216.79,220.72,216.79,219.57,28632.0
2020-03-05 09:35:00,220.77,226.24,219.89,223.5,37127.0,220.77,226.24,219.89,223.5,37127.0
2020-03-05 09:40:00,223.0,223.98,219.11,220.0,19666.0,223.0,223.98,219.11,220.0,19666.0
2020-03-05 09:45:00,219.56,221.0,219.11,220.18,8350.0,219.56,221.0,219.11,220.18,8350.0
2020-03-05 09:50:00,220.3,220.72,217.5,219.55,68189.0,220.3,220.72,217.5,219.55,68189.0
2020-03-05 09:55:00,219.53,220.24,218.48,220.18,35867.0,219.53,220.24,218.48,220.18,35867.0
2020-03-05 10:00:00,220.01,225.88,219.5,225.79,43724.0,220.01,225.88,219.5,225.79,43724.0
2020-03-05 10:05:00,224.55,225.01,221.52,223.03,20276.0,224.55,225.01,221.52,223.03,20276.0
2020-03-05 10:10:00,222.92,224.95,222.91,224.46,17942.0,222.92,224.95,222.91,224.46,17942.0
2020-03-05 10:15:00,223.89,224.57,221.75,221.85,14661.0,223.89,224.57,221.75,221.85,14661.0
2020-03-05 10:20:00,222.22,223.73,220.54,223.48,17428.0,222.22,223.73,220.54,223.48,17428.0
2020-03-05 10:25:00,223.22,223.48,221.75,223.33,14161.0,223.22,223.48,221.75,223.33,14161.0
2020-03-05 10:30:00,223.2,224.07,222.81,223.62,8808.0,223.2,224.07,222.81,223.62,8808.0
2020-03-05 10:35:00,223.81,226.0,223.6,226.0,11266.0,223.81,226.0,223.6,226.0,11266.0
2020-03-05 10:40:00,225.82,227.68,225.51,227.13,22294.0,225.82,227.68,225.51,227.13,22294.0
2020-03-05 10:45:00,226.86,227.03,222.74,224.31,25402.0,226.86,227.03,222.74,224.31,25402.0
2020-03-05 10:50:00,224.31,225.42,224.18,225.03,12921.0,224.31,225.42,224.18,225.03,12921.0
2020-03-05 10:55:00,225.0,225.38,224.8,225.19,17778.0,225.0,225.38,224.8,225.19,17778.0
2020-03-05 11:00:00,225.18,225.75,225.04,225.2,17749.0,225.18,225.75,225.04,225.2,17749.0
2020-03-05 11:05:00,225.21,225.88,225.04,225.88,7506.0,225.21,225.88,225.04,225.88,7506.0
2020-03-05 11:10:00,225.91,227.3,225.68,227.3,14312.0,225.91,227.3,225.68,227.3,14312.0
2020-03-05 11:15:00,227.07,227.35,226.6,226.68,10301.0,227.07,227.35,226.6,226.68,10301.0
2020-03-05 11:20:00,227.04,227.7,226.65,226.85,33182.0,227.04,227.7,226.65,226.85,33182.0
2020-03-05 11:25:00,226.94,227.6,226.64,226.97,13503.0,226.94,227.6,226.64,226.97,13503.0
2020-03-05 11:30:00,227.52,227.7,226.61,226.64,7916.0,227.52,227.7,226.61,226.64,7916.0
2020-03-05 11:35:00,226.65,227.01,226.25,226.98,24761.0,226.65,227.01,226.25,226.98,24761.0
2020-03-05 11:40:00,226.84,227.5,226.01,226.01,18137.0,226.84,227.5,226.01,226.01,18137.0
2020-03-05 11:45:00,225.93,226.12,225.6,226.02,15412.0,225.93,226.12,225.6,226.02,15412.0
2020-03-05 11:50:00,226.25,227.24,226.0,226.49,32095.0,226.25,227.24,226.0,226.49,32095.0
2020-03-05 11:55:00,226.46,226.86,226.11,226.61,28009.0,226.46,226.86,226.11,226.61,28009.0
2020-03-05 12:00:00,226.59,227.49,226.58,226.94,8579.0,226.59,227.49,226.58,226.94,8579.0
2020-03-05 12:05:00,227.0,227.15,226.21,226.21,5614.0,227.0,227.15,226.21,226.21,5614.0
2020-03-05 12:10:00,226.45,227.42,226.35,226.9,5237.0,226.45,227.42,226.35,226.9,5237.0
2020-03-05 12:15:00,226.92,227.45,226.47,226.56,19819.0,226.92,227.45,226.47,226.56,19819.0
2020-03-05 12:20:00,226.68,227.25,226.59,226.89,38628.0,226.68,227.25,226.59,226.89,38628.0
2020-03-05 12:25:00,226.81,227.29,226.8,227.21,17083.0,226.81,227.29,226.8,227.21,17083.0
2020-03-05 12:30:00,227.05,227.27,226.54,226.78,16351.0,227.05,227.27,226.54,226.78,16351.0
2020-03-05 12:35:00,226.94,227.0,226.02,226.93,9985.0,226.94,227.0,226.02,226.93,9985.0
2020-03-05 12:40:00,226.88,226.99,225.73,225.84,17160.0,226.88,226.99,225.73,225.84,17160.0
2020-03-05 12:45:00,225.84,226.42,225.8,226.38,5358.0,225.84,226.42,225.8,226.38,5358.0
2020-03-05 12:50:00,226.41,226.81,225.84,226.45,7873.0,226.41,226.81,225.84,226.45,7873.0
2020-03-05 12:55:00,226.23,226.23,225.72,225.87,14842.0,226.23,226.23,225.72,225.87,14842.0
2020-03-05 13:00:00,225.9,226.26,225.75,226.02,6460.0,225.9,226.26,225.75,226.02,6460.0
2020-03-05 13:05:00,225.93,225.93,224.0,224.01,5440.0,225.93,225.93,224.0,224.01,5440.0
2020-03-05 13:10:00,223.59,224.38,223.54,224.18,16897.0,223.59,224.38,223.54,224.18,16897.0
2020-03-05 13:15:00,224.04,224.39,223.6,223.95,5748.0,224.04,224.39,223.6,223.95,5748.0
2020-03-05 13:20:00,223.78,223.85,223.25,223.34,12786.0,223.78,223.85,223.25,223.34,12786.0
2020-03-05 13:25:00,223.34,223.83,223.22,223.83,9051.0,223.34,223.83,223.22,223.83,9051.0
2020-03-05 13:30:00,223.94,224.01,223.35,223.4,9928.0,223.94,224.01,223.35,223.4,9928.0
2020-03-05 13:35:00,223.51,223.51,222.72,223.39,15735.0,223.51,223.51,222.72,223.39,15735.0
2020-03-05 13:40:00,223.28,223.57,223.11,223.57,10917.0,223.28,223.57,223.11,223.57,10917.0
2020-03-05 13:45:00,223.45,223.75,223.36,223.63,8508.0,223.45,223.75,223.36,223.63,8508.0
2020-03-05 13:50:00,223.58,223.62,222.02,222.02,37216.0,223.58,223.62,222.02,222.02,37216.0
2020-03-05 13:55:00,222.11,222.51,221.98,222.16,7847.0,222.11,222.51,221.98,222.16,7847.0
2020-03-05 14:00:00,222.16,222.16,220.69,220.69,13829.0,222.16,222.16,220.69,220.69,13829.0
2020-03-05 14:05:00,220.69,221.04,220.43,221.04,14254.0,220.69,221.04,220.43,221.04,14254.0
2020-03-05 14:10:00,221.04,221.81,220.96,221.66,12205.0,221.04,221.81,220.96,221.66,12205.0
2020-03-05 14:15:00,221.62,221.9,220.86,221.9,17248.0,221.62,221.9,220.86,221.9,17248.0
2020-03-05 14:20:00,221.9,222.0,221.03,221.03,11621.0,221.9,222.0,221.03,221.03,11621.0
2020-03-05 14:25:00,220.86,221.02,220.23,220.23,21876.0,220.86,221.02,220.23,220.23,21876.0
2020-03-05 14:30:00,220.36,220.39,219.67,219.8,11480.0,220.36,220.39,219.67,219.8,11480.0
2020-03-05 14:35:00,219.98,220.45,219.92,220.15,5942.0,219.98,220.45,219.92,220.15,5942.0
2020-03-05 14:40:00,220.02,220.23,219.58,219.82,7229.0,220.02,220.23,219.58,219.82,7229.0
2020-03-05 14:45:00,219.83,220.23,219.47,220.2,11874.0,219.83,220.23,219.47,220.2,11874.0
2020-03-05 14:50:00,220.43,221.01,219.94,220.16,9417.0,220.43,221.01,219.94,220.16,9417.0
2020-03-05 14:55:00,220.23,220.67,219.92,220.21,5959.0,220.23,220.67,219.92,220.21,5959.0
2020-03-05 15:00:00,220.16,220.42,219.81,220.29,4292.0,220.16,220.42,219.81,220.29,4292.0
2020-03-05 15:05:00,220.39,220.54,220.15,220.5,4624.0,220.39,220.54,220.15,220.5,4624.0
2020-03-05 15:10:00,220.49,220.49,219.68,219.69,12648.0,220.49,220.49,219.68,219.69,12648.0
2020-03-05 15:15:00,219.68,219.68,218.93,219.27,14061.0,219.68,219.68,218.93,219.27,14061.0
2020-03-05 15:20:00,219.46,219.87,219.04,219.12,11406.0,219.46,219.87,219.04,219.12,11406.0
2020-03-05 15:25:00,219.15,219.15,217.57,217.59,23954.0,219.15,219.15,217.57,217.59,23954.0
2020-03-05 15:30:00,217.63,219.35,217.34,218.91,20361.0,217.63,219.35,217.34,218.91,20361.0
2020-03-05 15:35:00,218.9,219.7,218.77,219.05,24446.0,218.9,219.7,218.77,219.05,24446.0
2020-03-05 15:40:00,219.14,219.46,218.64,219.21,12983.0,219.14,219.46,218.64,219.21,12983.0
2020-03-05 15:45:00,219.22,220.42,219.0,220.01,21400.0,219.22,220.42,219.0,220.01,21400.0
2020-03-05 15:50:00,219.88,220.07,217.45,217.55,38151.0,219.88,220.07,217.45,217.55,38151.0
2020-03-05 15:55:00,217.96,219.21,217.8,218.47,87513.0,217.96,219.21,217.8,218.47,87513.0
2020-03-06 09:30:00,213.46,213.46,208.86,210.67,62861.0,213.46,213.46,208.86,210.67,62861.0
2020-03-06 09:35:00,210.74,216.19,209.93,214.31,49731.0,210.74,216.19,209.93,214.31,49731.0
2020-03-06 09:40:00,214.79,215.03,212.77,212.97,10737.0,214.79,215.03,212.77,212.97,10737.0
2020-03-06 09:45:00,212.93,213.3,211.92,212.21,21858.0,212.93,213.3,211.92,212.21,21858.0
2020-03-06 09:50:00,212.17,213.36,212.17,212.8,35937.0,212.17,213.36,212.17,212.8,35937.0
2020-03-06 09:55:00,213.02,215.36,213.02,214.75,16626.0,213.02,215.36,213.02,214.75,16626.0
2020-03-06 10:00:00,214.93,216.8,214.72,216.13,20065.0,214.93,216.8,214.72,216.13,20065.0
2020-03-06 10:05:00,216.1,216.54,214.38,215.38,34054.0,216.1,216.54,214.38,215.38,34054.0
2020-03-06 10:10:00,215.24,215.44,213.6,215.08,41495.0,215.24,215.44,213.6,215.08,41495.0
2020-03-06 10:15:00,214.9,215.44,214.76,215.43,3510.0,214.9,215.44,214.76,215.43,3510.0
2020-03-06 10:20:00,215.31,216.38,214.97,216.35,8626.0,215.31,216.38,214.97,216.35,8626.0
2020-03-06 10:25:00,216.0,217.37,216.0,216.6,16121.0,216.0,217.37,216.0,216.6,16121.0
2020-03-06 10:30:00,216.62,217.2,215.2,215.2,14373.0,216.62,217.2,215.2,215.2,14373.0
2020-03-06 10:35:00,215.1,215.51,214.09,215.24,9207.0,215.1,215.51,214.09,215.24,9207.0
2020-03-06 10:40:00,215.05,215.69,214.71,215.54,6301.0,215.05,215.69,214.71,215.54,6301.0
2020-03-06 10:45:00,215.4,215.56,214.39,214.39,2928.0,215.4,215.56,214.39,214.39,2928.0
2020-03-06 10:50:00,214.59,214.67,213.01,213.3,7332.0,214.59,214.67,213.01,213.3,7332.0
2020-03-06 10:55:00,213.31,213.66,213.0,213.24,7872.0,213.31,213.66,213.0,213.24,7872.0
2020-03-06 11:00:00,213.19,213.75,212.71,213.75,7458.0,213.19,213.75,212.71,213.75,7458.0
2020-03-06 11:05:00,213.58,213.97,212.71,213.97,13774.0,213.58,213.97,212.71,213.97,13774.0
2020-03-06 11:10:00,214.0,214.0,213.28,213.31,8953.0,214.0,214.0,213.28,213.31,8953.0
2020-03-06 11:15:00,213.52,213.52,213.06,213.39,5020.0,213.52,213.52,213.06,213.39,5020.0
2020-03-06 11:20:00,213.47,213.97,213.13,213.97,14502.0,213.47,213.97,213.13,213.97,14502.0
2020-03-06 11:25:00,214.03,214.62,213.88,214.38,17022.0,214.03,214.62,213.88,214.38,17022.0
2020-03-06 11:30:00,214.54,214.9,214.21,214.53,7581.0,214.54,214.9,214.21,214.53,7581.0
2020-03-06 11:35:00,214.36,214.48,213.5,214.01,7301.0,214.36,214.48,213.5,214.01,7301.0
2020-03-06 11:40:00,214.0,214.0,213.5,213.75,5843.0,214.0,214.0,213.5,213.75,5843.0
2020-03-06 11:45:00,213.85,213.85,213.06,213.23,12477.0,213.85,213.85,213.06,213.23,12477.0
2020-03-06 11:50:00,213.19,213.41,212.95,213.21,12659.0,213.19,213.41,212.95,213.21,12659.0
2020-03-06 11:55:00,213.11,213.51,212.9,213.51,9270.0,213.11,213.51,212.9,213.51,9270.0
2020-03-06 12:00:00,213.73,213.83,213.1,213.29,11496.0,213.73,213.83,213.1,213.29,11496.0
2020-03-06 12:05:00,213.32,213.34,212.9,213.0,8335.0,213.32,213.34,212.9,213.0,8335.0
2020-03-06 12:10:00,212.96,213.76,212.9,213.76,9060.0,212.96,213.76,212.9,213.76,9060.0
2020-03-06 12:15:00,213.62,213.74,213.04,213.63,11360.0,213.62,213.74,213.04,213.63,11360.0
2020-03-06 12:20:00,213.62,213.89,213.27,213.36,4915.0,213.62,213.89,213.27,213.36,4915.0
2020-03-06 12:25:00,213.34,213.37,212.87,213.1,8778.0,213.34,213.37,212.87,213.1,8778.0
2020-03-06 12:30:00,213.0,214.0,213.0,214.0,10771.0,213.0,214.0,213.0,214.0,10771.0
2020-03-06 12:35:00,213.78,214.53,213.51,213.94,10403.0,213.78,214.53,213.51,213.94,10403.0
2020-03-06 12:40:00,213.98,214.41,213.89,214.25,3177.0,213.98,214.41,213.89,214.25,3177.0
2020-03-06 12:45:00,214.41,215.2,214.17,214.18,6486.0,214.41,215.2,214.17,214.18,6486.0
2020-03-06 12:50:00,214.0,214.53,213.97,214.12,20291.0,214.0,214.53,213.97,214.12,20291.0
2020-03-06 12:55:00,214.25,214.41,213.82,213.96,10182.0,214.25,214.41,213.82,213.96,10182.0
2020-03-06 13:00:00,213.88,213.89,213.34,213.57,2701.0,213.88,213.89,213.34,213.57,2701.0
2020-03-06 13:05:00,213.58,213.93,213.26,213.26,3488.0,213.58,213.93,213.26,213.26,3488.0
2020-03-06 13:10:00,213.25,213.54,213.0,213.01,9920.0,213.25,213.54,213.0,213.01,9920.0
2020-03-06 13:15:00,213.12,213.58,213.12,213.54,4342.0,213.12,213.58,213.12,213.54,4342.0
2020-03-06 13:20:00,213.56,214.21,213.56,214.21,2965.0,213.56,214.21,213.56,214.21,2965.0
2020-03-06 13:25:00,214.45,214.45,214.18,214.24,6514.0,214.45,214.45,214.18,214.24,6514.0
2020-03-06 13:30:00,214.26,214.49,213.63,213.81,2648.0,214.26,214.49,213.63,213.81,2648.0
2020-03-06 13:35:00,213.72,213.74,213.0,213.49,8137.0,213.72,213.74,213.0,213.49,8137.0
2020-03-06 13:40:00,213.53,213.77,213.0,213.56,5647.0,213.53,213.77,213.0,213.56,5647.0
2020-03-06 13:45:00,213.67,213.67,213.24,213.37,8717.0,213.67,213.67,213.24,213.37,8717.0
2020-03-06 13:50:00,213.35,213.35,212.75,212.77,13785.0,213.35,213.35,212.75,212.77,13785.0
2020-03-06 13:55:00,212.73,212.91,212.54,212.63,8103.0,212.73,212.91,212.54,212.63,8103.0
2020-03-06 14:00:00,212.6,212.65,212.0,212.33,16542.0,212.6,212.65,212.0,212.33,16542.0
2020-03-06 14:05:00,212.28,212.33,212.02,212.28,8251.0,212.28,212.33,212.02,212.28,8251.0
2020-03-06 14:10:00,212.13,212.65,212.02,212.15,6640.0,212.13,212.65,212.02,212.15,6640.0
2020-03-06 14:15:00,212.02,212.32,212.02,212.14,12034.0,212.02,212.32,212.02,212.14,12034.0
2020-03-06 14:20:00,212.11,212.55,212.02,212.44,12753.0,212.11,212.55,212.02,212.44,12753.0
2020-03-06 14:25:00,212.44,212.58,212.25,212.25,5397.0,212.44,212.58,212.25,212.25,5397.0
2020-03-06 14:30:00,212.25,212.26,211.62,211.68,18464.0,212.25,212.26,211.62,211.68,18464.0
2020-03-06 14:35:00,211.54,211.97,211.18,211.78,20173.0,211.54,211.97,211.18,211.78,20173.0
2020-03-06 14:40:00,211.76,211.97,211.35,211.94,13516.0,211.76,211.97,211.35,211.94,13516.0
2020-03-06 14:45:00,211.88,212.19,211.52,211.69,8834.0,211.88,212.19,211.52,211.69,8834.0
2020-03-06 14:50:00,211.64,211.98,211.5,211.92,14640.0,211.64,211.98,211.5,211.92,14640.0
2020-03-06 14:55:00,211.98,212.3,211.89,212.05,7647.0,211.98,212.3,211.89,212.05,7647.0
2020-03-06 15:00:00,212.14,212.27,212.0,212.09,6632.0,212.14,212.27,212.0,212.09,6632.0
2020-03-06 15:05:00,212.12,212.36,212.0,212.19,8119.0,212.12,212.36,212.0,212.19,8119.0
2020-03-06 15:10:00,212.14,212.77,212.1,212.42,6178.0,212.14,212.77,212.1,212.42,6178.0
2020-03-06 15:15:00,212.41,213.44,212.13,213.34,6520.0,212.41,213.44,212.13,213.34,6520.0
2020-03-06 15:20:00,213.24,213.41,212.84,213.01,6795.0,213.24,213.41,212.84,213.01,6795.0
2020-03-06 15:25:00,213.13,213.26,212.5,212.81,11291.0,213.13,213.26,212.5,212.81,11291.0
2020-03-06 15:30:00,212.69,213.94,212.69,213.5,17009.0,212.69,213.94,212.69,213.5,17009.0
2020-03-06 15:35:00,213.41,213.91,213.25,213.46,25035.0,213.41,213.91,213.25,213.46,25035.0
2020-03-06 15:40:00,213.38,214.39,213.0,214.03,29974.0,213.38,214.39,213.0,214.03,29974.0
2020-03-06 15:45:00,213.95,214.46,212.81,213.11,23371.0,213.95,214.46,212.81,213.11,23371.0
2020-03-06 15:50:00,213.23,214.49,213.23,214.15,31293.0,213.23,214.49,213.23,214.15,31293.0
2020-03-06 15:55:00,214.11,215.3,213.89,214.23,64743.0,214.11,215.3,213.89,214.23,64743.0
2020-03-09 09:30:00,202.7,204.84,201.0,201.0,8308.0,202.7,204.84,201.0,201.0,8308.0
2020-03-09 09:35:00,201.0,201.0,201.0,201.0,0.0,201.0,201.0,201.0,201.0,0.0
2020-03-09 09:40:00,201.0,201.0,201.0,201.0,0.0,201.0,201.0,201.0,201.0,0.0
2020-03-09 09:45:00,200.22,201.02,200.0,201.02,685.0,200.22,201.02,200.0,201.02,685.0
2020-03-09 09:50:00,202.45,202.45,200.01,200.21,3125.0,202.45,202.45,200.01,200.21,3125.0
2020-03-09 09:55:00,199.7,201.6,198.95,199.53,4971.0,199.7,201.6,198.95,199.53,4971.0
2020-03-09 10:00:00,199.02,200.13,199.02,199.49,6951.0,199.02,200.13,199.02,199.49,6951.0
2020-03-09 10:05:00,199.9,201.04,199.88,200.84,7036.0,199.9,201.04,199.88,200.84,7036.0
2020-03-09 10:10:00,200.86,200.86,198.98,199.89,21287.0,200.86,200.86,198.98,199.89,21287.0
2020-03-09 10:15:00,200.09,201.75,200.0,201.44,16381.0,200.09,201.75,200.0,201.44,16381.0
2020-03-09 10:20:00,201.42,202.84,201.22,202.5,11558.0,201.42,202.84,201.22,202.5,11558.0
2020-03-09 10:25:00,202.26,204.22,202.15,203.84,14623.0,202.26,204.22,202.15,203.84,14623.0
2020-03-09 10:30:00,203.85,206.11,203.85,205.93,21762.0,203.85,206.11,203.85,205.93,21762.0
2020-03-09 10:35:00,206.23,206.23,203.8,205.25,9741.0,206.23,206.23,203.8,205.25,9741.0
2020-03-09 10:40:00,204.96,205.85,204.78,205.34,5115.0,204.96,205.85,204.78,205.34,5115.0
2020-03-09 10:45:00,205.01,205.6,204.79,204.9,6353.0,205.01,205.6,204.79,204.9,6353.0
2020-03-09 10:50:00,204.43,204.86,204.13,204.56,4441.0,204.43,204.86,204.13,204.56,4441.0
2020-03-09 10:55:00,204.68,205.35,204.15,204.94,4301.0,204.68,205.35,204.15,204.94,4301.0
2020-03-09 11:00:00,204.77,205.21,203.64,203.64,7716.0,204.77,205.21,203.64,203.64,7716.0
2020-03-09 11:05:00,203.84,204.75,203.84,204.69,5894.0,203.84,204.75,203.84,204.69,5894.0
2020-03-09 11:10:00,204.56,205.78,204.56,205.6,4369.0,204.56,205.78,204.56,205.6,4369.0
2020-03-09 11:15:00,205.42,206.32,205.42,205.62,6906.0,205.42,206.32,205.42,205.62,6906.0
2020-03-09 11:20:00,205.95,206.7,205.76,206.7,6916.0,205.95,206.7,205.76,206.7,6916.0
2020-03-09 11:25:00,206.66,207.02,206.17,206.79,16541.0,206.66,207.02,206.17,206.79,16541.0
2020-03-09 11:30:00,206.87,206.95,206.21,206.58,5342.0,206.87,206.95,206.21,206.58,5342.0
2020-03-09 11:35:00,206.54,207.83,206.54,207.62,5285.0,206.54,207.83,206.54,207.62,5285.0
2020-03-09 11:40:00,207.74,208.39,207.45,208.39,3617.0,207.74,208.39,207.45,208.39,3617.0
2020-03-09 11:45:00,208.55,208.78,208.12,208.7,3852.0,208.55,208.78,208.12,208.7,3852.0
2020-03-09 11:50:00,208.84,209.06,208.33,208.5,4095.0,208.84,209.06,208.33,208.5,4095.0
2020-03-09 11:55:00,208.43,209.1,208.39,208.81,4615.0,208.43,209.1,208.39,208.81,4615.0
2020-03-09 12:00:00,208.48,208.72,207.53,207.65,4433.0,208.48,208.72,207.53,207.65,4433.0
2020-03-09 12:05:00,207.91,208.92,207.9,208.92,4180.0,207.91,208.92,207.9,208.92,4180.0
2020-03-09 12:10:00,208.74,209.05,208.36,208.56,5700.0,208.74,209.05,208.36,208.56,5700.0
2020-03-09 12:15:00,208.68,208.73,207.9,207.99,3108.0,208.68,208.73,207.9,207.99,3108.0
2020-03-09 12:20:00,208.03,208.28,207.72,207.72,2418.0,208.03,208.28,207.72,207.72,2418.0
2020-03-09 12:25:00,207.73,207.74,207.15,207.2,5589.0,207.73,207.74,207.15,207.2,5589.0
2020-03-09 12:30:00,207.04,207.29,206.46,206.66,5728.0,207.04,207.29,206.46,206.66,5728.0
2020-03-09 12:35:00,206.71,207.34,206.41,207.18,3123.0,206.71,207.34,206.41,207.18,3123.0
2020-03-09 12:40:00,207.27,207.34,206.27,206.31,3661.0,207.27,207.34,206.27,206.31,3661.0
2020-03-09 12:45:00,206.7,207.18,206.45,206.9,5351.0,206.7,207.18,206.45,206.9,5351.0
2020-03-09 12:50:00,206.94,207.35,206.63,207.33,5240.0,206.94,207.35,206.63,207.33,5240.0
2020-03-09 12:55:00,207.16,207.33,206.6,206.82,13935.0,207.16,207.33,206.6,206.82,13935.0
2020-03-09 13:00:00,206.6,206.6,205.85,205.85,7853.0,206.6,206.6,205.85,205.85,7853.0
2020-03-09 13:05:00,205.55,205.6,205.0,205.06,5761.0,205.55,205.6,205.0,205.06,5761.0
2020-03-09 13:10:00,205.06,206.1,205.05,205.97,6283.0,205.06,206.1,205.05,205.97,6283.0
2020-03-09 13:15:00,205.5,205.64,204.84,204.84,3561.0,205.5,205.64,204.84,204.84,3561.0
2020-03-09 13:20:00,204.61,204.61,204.15,204.61,2714.0,204.61,204.61,204.15,204.61,2714.0
2020-03-09 13:25:00,204.41,205.1,204.33,204.7,2822.0,204.41,205.1,204.33,204.7,2822.0
2020-03-09 13:30:00,204.6,204.6,203.91,203.91,3209.0,204.6,204.6,203.91,203.91,3209.0
2020-03-09 13:35:00,203.74,203.95,202.79,202.88,3708.0,203.74,203.95,202.79,202.88,3708.0
2020-03-09 13:40:00,203.12,203.41,202.41,202.41,3475.0,203.12,203.41,202.41,202.41,3475.0
2020-03-09 13:45:00,203.0,203.83,202.92,203.57,1769.0,203.0,203.83,202.92,203.57,1769.0
2020-03-09 13:50:00,203.27,203.27,202.94,202.98,1871.0,203.27,203.27,202.94,202.98,1871.0
2020-03-09 13:55:00,202.93,203.45,202.82,203.29,3529.0,202.93,203.45,202.82,203.29,3529.0
2020-03-09 14:00:00,203.3,203.6,202.63,202.63,4370.0,203.3,203.6,202.63,202.63,4370.0
2020-03-09 14:05:00,202.52,203.1,202.33,202.69,4736.0,202.52,203.1,202.33,202.69,4736.0
2020-03-09 14:10:00,202.51,203.43,202.5,203.43,3186.0,202.51,203.43,202.5,203.43,3186.0
2020-03-09 14:15:00,203.59,204.15,203.58,204.03,4671.0,203.59,204.15,203.58,204.03,4671.0
2020-03-09 14:20:00,203.91,204.42,203.54,203.64,6264.0,203.91,204.42,203.54,203.64,6264.0
2020-03-09 14:25:00,203.62,203.64,202.83,202.87,7530.0,203.62,203.64,202.83,202.87,7530.0
2020-03-09 14:30:00,202.64,203.34,202.31,203.24,5924.0,202.64,203.34,202.31,203.24,5924.0
2020-03-09 14:35:00,203.38,203.96,203.02,203.71,11104.0,203.38,203.96,203.02,203.71,11104.0
2020-03-09 14:40:00,203.67,203.72,202.56,202.73,5200.0,203.67,203.72,202.56,202.73,5200.0
2020-03-09 14:45:00,202.57,203.79,202.46,202.92,38111.0,202.57,203.79,202.46,202.92,38111.0
2020-03-09 14:50:00,202.92,203.95,202.92,203.32,9257.0,202.92,203.95,202.92,203.32,9257.0
2020-03-09 14:55:00,203.34,203.69,202.92,203.01,9620.0,203.34,203.69,202.92,203.01,9620.0
2020-03-09 15:00:00,203.15,203.72,202.58,203.25,14398.0,203.15,203.72,202.58,203.25,14398.0
2020-03-09 15:05:00,203.43,203.62,202.33,202.33,5850.0,203.43,203.62,202.33,202.33,5850.0
2020-03-09 15:10:00,201.9,202.43,201.5,202.23,10940.0,201.9,202.43,201.5,202.23,10940.0
2020-03-09 15:15:00,202.13,202.79,202.04,202.45,17048.0,202.13,202.79,202.04,202.45,17048.0
2020-03-09 15:20:00,202.45,202.49,201.57,202.34,12707.0,202.45,202.49,201.57,202.34,12707.0
2020-03-09 15:25:00,202.42,203.24,202.4,202.56,12083.0,202.42,203.24,202.4,202.56,12083.0
2020-03-09 15:30:00,202.47,202.63,201.63,202.12,12455.0,202.47,202.63,201.63,202.12,12455.0
2020-03-09 15:35:00,202.11,202.95,202.07,202.55,11157.0,202.11,202.95,202.07,202.55,11157.0
2020-03-09 15:40:00,202.61,202.94,202.38,202.62,10172.0,202.61,202.94,202.38,202.62,10172.0
2020-03-09 15:45:00,202.61,203.05,202.17,202.89,17580.0,202.61,203.05,202.17,202.89,17580.0
2020-03-09 15:50:00,202.51,202.58,201.57,202.33,44505.0,202.51,202.58,201.57,202.33,44505.0
2020-03-09 15:55:00,202.31,202.57,201.07,201.55,54553.0,202.31,202.57,201.07,201.55,54553.0
2020-03-10 09:30:00,205.15,206.13,203.71,205.48,16703.0,205.15,206.13,203.71,205.48,16703.0
2020-03-10 09:35:00,206.18,207.03,204.4,205.16,6496.0,206.18,207.03,204.4,205.16,6496.0
2020-03-10 09:40:00,204.81,205.07,203.71,204.14,7937.0,204.81,205.07,203.71,204.14,7937.0
2020-03-10 09:45:00,203.92,204.17,203.54,203.58,9179.0,203.92,204.17,203.54,203.58,9179.0
2020-03-10 09:50:00,203.57,203.57,202.2,202.58,9542.0,203.57,203.57,202.2,202.58,9542.0
2020-03-10 09:55:00,202.61,204.08,202.58,203.65,12752.0,202.61,204.08,202.58,203.65,12752.0
2020-03-10 10:00:00,204.02,205.12,203.86,204.97,13850.0,204.02,205.12,203.86,204.97,13850.0
2020-03-10 10:05:00,204.87,205.57,204.64,205.52,6400.0,204.87,205.57,204.64,205.52,6400.0
2020-03-10 10:10:00,205.68,206.24,205.55,205.94,9424.0,205.68,206.24,205.55,205.94,9424.0
2020-03-10 10:15:00,205.99,205.99,205.03,205.11,10457.0,205.99,205.99,205.03,205.11,10457.0
2020-03-10 10:20:00,205.19,205.38,204.42,204.42,15071.0,205.19,205.38,204.42,204.42,15071.0
2020-03-10 10:25:00,204.14,204.9,203.62,203.62,16618.0,204.14,204.9,203.62,203.62,16618.0
2020-03-10 10:30:00,203.59,203.59,202.1,202.1,9202.0,203.59,203.59,202.1,202.1,9202.0
2020-03-10 10:35:00,202.01,202.33,200.77,200.77,14913.0,202.01,202.33,200.77,200.77,14913.0
2020-03-10 10:40:00,200.96,201.13,198.73,199.22,11465.0,200.96,201.13,198.73,199.22,11465.0
2020-03-10 10:45:00,199.21,199.96,198.87,199.11,10832.0,199.21,199.96,198.87,199.11,10832.0
2020-03-10 10:50:00,199.09,199.36,198.05,198.68,6822.0,199.09,199.36,198.05,198.68,6822.0
2020-03-10 10:55:00,198.57,199.12,198.51,198.64,9807.0,198.57,199.12,198.51,198.64,9807.0
2020-03-10 11:00:00,198.49,198.59,197.89,198.01,12145.0,198.49,198.59,197.89,198.01,12145.0
2020-03-10 11:05:00,197.97,199.35,197.79,199.29,8200.0,197.97,199.35,197.79,199.29,8200.0
2020-03-10 11:10:00,199.23,199.43,198.7,198.7,16823.0,199.23,199.43,198.7,198.7,16823.0
2020-03-10 11:15:00,198.81,199.09,198.23,198.62,7900.0,198.81,199.09,198.23,198.62,7900.0
2020-03-10 11:20:00,198.38,198.63,197.06,197.06,3900.0,198.38,198.63,197.06,197.06,3900.0
2020-03-10 11:25:00,197.07,197.2,196.25,196.66,11271.0,197.07,197.2,196.25,196.66,11271.0
2020-03-10 11:30:00,196.52,196.67,195.06,195.08,17611.0,196.52,196.67,195.06,195.08,17611.0
2020-03-10 11:35:00,195.09,195.11,193.91,194.32,12973.0,195.09,195.11,193.91,194.32,12973.0
2020-03-10 11:40:00,194.41,196.16,194.24,195.94,14298.0,194.41,196.16,194.24,195.94,14298.0
2020-03-10 11:45:00,195.83,196.87,195.8,196.69,7894.0,195.83,196.87,195.8,196.69,7894.0
2020-03-10 11:50:00,196.64,196.88,195.04,195.7,11423.0,196.64,196.88,195.04,195.7,11423.0
2020-03-10 11:55:00,195.7,196.24,195.48,195.56,10139.0,195.7,196.24,195.48,195.56,10139.0
2020-03-10 12:00:00,195.66,198.09,195.66,197.69,6025.0,195.66,198.09,195.66,197.69,6025.0
2020-03-10 12:05:00,197.54,198.05,197.4,197.4,6600.0,197.54,198.05,197.4,197.4,6600.0
2020-03-10 12:10:00,197.21,199.35,197.21,199.27,14401.0,197.21,199.35,197.21,199.27,14401.0
2020-03-10 12:15:00,199.13,199.34,198.86,198.92,12473.0,199.13,199.34,198.86,198.92,12473.0
2020-03-10 12:20:00,198.92,198.92,197.66,197.88,7408.0,198.92,198.92,197.66,197.88,7408.0
2020-03-10 12:25:00,197.88,197.95,196.14,196.28,6500.0,197.88,197.95,196.14,196.28,6500.0
2020-03-10 12:30:00,196.14,196.36,195.7,195.75,6921.0,196.14,196.36,195.7,195.75,6921.0
2020-03-10 12:35:00,195.84,196.65,195.44,196.49,7502.0,195.84,196.65,195.44,196.49,7502.0
2020-03-10 12:40:00,196.41,196.76,196.1,196.63,5640.0,196.41,196.76,196.1,196.63,5640.0
2020-03-10 12:45:00,196.69,196.85,196.36,196.41,6128.0,196.69,196.85,196.36,196.41,6128.0
2020-03-10 12:50:00,196.34,196.94,196.18,196.94,6000.0,196.34,196.94,196.18,196.94,6000.0
2020-03-10 12:55:00,196.88,196.95,196.16,196.16,5533.0,196.88,196.95,196.16,196.16,5533.0
2020-03-10 13:00:00,196.16,196.46,195.58,196.46,8904.0,196.16,196.46,195.58,196.46,8904.0
2020-03-10 13:05:00,196.36,197.56,196.0,197.55,5287.0,196.36,197.56,196.0,197.55,5287.0
2020-03-10 13:10:00,197.82,197.82,196.85,196.98,7069.0,197.82,197.82,196.85,196.98,7069.0
2020-03-10 13:15:00,197.06,197.65,196.74,197.42,9444.0,197.06,197.65,196.74,197.42,9444.0
2020-03-10 13:20:00,197.35,198.4,197.35,198.06,7702.0,197.35,198.4,197.35,198.06,7702.0
2020-03-10 13:25:00,197.81,198.23,197.5,198.1,5061.0,197.81,198.23,197.5,198.1,5061.0
2020-03-10 13:30:00,198.13,198.48,197.41,198.42,7124.0,198.13,198.48,197.41,198.42,7124.0
2020-03-10 13:35:00,198.42,198.63,198.16,198.44,4200.0,198.42,198.63,198.16,198.44,4200.0
2020-03-10 13:40:00,198.46,198.65,197.65,198.25,4686.0,198.46,198.65,197.65,198.25,4686.0
2020-03-10 13:45:00,197.93,197.98,197.35,197.6,5638.0,197.93,197.98,197.35,197.6,5638.0
2020-03-10 13:50:00,197.65,197.91,197.38,197.59,6222.0,197.65,197.91,197.38,197.59,6222.0
2020-03-10 13:55:00,197.67,198.04,197.49,197.78,4299.0,197.67,198.04,197.49,197.78,4299.0
2020-03-10 14:00:00,197.79,197.82,197.1,197.75,14587.0,197.79,197.82,197.1,197.75,14587.0
2020-03-10 14:05:00,197.47,198.53,197.47,198.41,4151.0,197.47,198.53,197.47,198.41,4151.0
2020-03-10 14:10:00,198.5,199.32,198.31,199.32,6551.0,198.5,199.32,198.31,199.32,6551.0
2020-03-10 14:15:00,199.29,199.75,199.2,199.57,5297.0,199.29,199.75,199.2,199.57,5297.0
2020-03-10 14:20:00,199.53,199.74,199.07,199.15,4100.0,199.53,199.74,199.07,199.15,4100.0
2020-03-10 14:25:00,199.17,200.63,198.85,200.54,14316.0,199.17,200.63,198.85,200.54,14316.0
2020-03-10 14:30:00,200.57,201.19,200.16,201.03,12034.0,200.57,201.19,200.16,201.03,12034.0
2020-03-10 14:35:00,200.97,202.12,200.92,201.31,13191.0,200.97,202.12,200.92,201.31,13191.0
2020-03-10 14:40:00,201.29,202.44,201.29,202.16,10697.0,201.29,202.44,201.29,202.16,10697.0
2020-03-10 14:45:00,202.05,203.75,202.01,203.75,16635.0,202.05,203.75,202.01,203.75,16635.0
2020-03-10 14:50:00,203.9,203.9,203.06,203.34,10569.0,203.9,203.9,203.06,203.34,10569.0
2020-03-10 14:55:00,203.36,203.45,202.63,203.23,4235.0,203.36,203.45,202.63,203.23,4235.0
2020-03-10 15:00:00,203.5,204.63,203.5,204.59,16947.0,203.5,204.63,203.5,204.59,16947.0
2020-03-10 15:05:00,204.97,206.38,204.94,206.18,27071.0,204.97,206.38,204.94,206.18,27071.0
2020-03-10 15:10:00,206.09,206.52,205.66,205.91,10987.0,206.09,206.52,205.66,205.91,10987.0
2020-03-10 15:15:00,205.97,206.03,205.21,205.89,15693.0,205.97,206.03,205.21,205.89,15693.0
2020-03-10 15:20:00,205.89,206.15,205.32,206.05,25228.0,205.89,206.15,205.32,206.05,25228.0
2020-03-10 15:25:00,206.05,206.44,205.56,205.79,28796.0,206.05,206.44,205.56,205.79,28796.0
2020-03-10 15:30:00,205.79,206.35,205.49,206.07,25335.0,205.79,206.35,205.49,206.07,25335.0
2020-03-10 15:35:00,206.03,206.67,205.92,206.44,20623.0,206.03,206.67,205.92,206.44,20623.0
2020-03-10 15:40:00,206.43,206.71,204.69,204.73,16323.0,206.43,206.71,204.69,204.73,16323.0
2020-03-10 15:45:00,204.63,205.87,204.63,205.66,19884.0,204.63,205.87,204.63,205.66,19884.0
2020-03-10 15:50:00,205.54,206.59,205.03,206.58,35702.0,205.54,206.59,205.03,206.58,35702.0
2020-03-10 15:55:00,206.38,207.41,206.04,207.12,80677.0,206.38,207.41,206.04,207.12,80677.0
2020-03-11 09:30:00,203.7,206.03,202.62,206.03,14899.0,203.7,206.03,202.62,206.03,14899.0
2020-03-11 09:35:00,205.52,205.52,202.3,202.82,8284.0,205.52,205.52,202.3,202.82,8284.0
2020-03-11 09:40:00,202.21,204.1,202.03,203.74,5317.0,202.21,204.1,202.03,203.74,5317.0
2020-03-11 09:45:00,203.11,204.71,203.11,204.25,4700.0,203.11,204.71,203.11,204.25,4700.0
2020-03-11 09:50:00,203.95,205.6,203.58,205.59,4300.0,203.95,205.6,203.58,205.59,4300.0
2020-03-11 09:55:00,205.33,205.71,204.33,204.82,9581.0,205.33,205.71,204.33,204.82,9581.0
2020-03-11 10:00:00,204.85,205.88,204.85,205.87,7338.0,204.85,205.88,204.85,205.87,7338.0
2020-03-11 10:05:00,205.88,206.98,205.69,206.79,7181.0,205.88,206.98,205.69,206.79,7181.0
2020-03-11 10:10:00,207.0,207.76,206.83,207.69,8150.0,207.0,207.76,206.83,207.69,8150.0
2020-03-11 10:15:00,207.27,207.56,206.51,207.44,9726.0,207.27,207.56,206.51,207.44,9726.0
2020-03-11 10:20:00,207.57,207.84,206.24,206.6,4901.0,207.57,207.84,206.24,206.6,4901.0
2020-03-11 10:25:00,206.66,207.14,205.52,205.52,8424.0,206.66,207.14,205.52,205.52,8424.0
2020-03-11 10:30:00,205.33,205.64,204.94,205.43,7010.0,205.33,205.64,204.94,205.43,7010.0
2020-03-11 10:35:00,205.43,206.25,204.99,205.96,4801.0,205.43,206.25,204.99,205.96,4801.0
2020-03-11 10:40:00,205.95,206.08,204.6,204.81,4994.0,205.95,206.08,204.6,204.81,4994.0
2020-03-11 10:45:00,204.89,206.15,204.7,205.33,6808.0,204.89,206.15,204.7,205.33,6808.0
2020-03-11 10:50:00,205.3,205.96,205.06,205.43,4219.0,205.3,205.96,205.06,205.43,4219.0
2020-03-11 10:55:00,205.56,206.32,205.35,206.18,3300.0,205.56,206.32,205.35,206.18,3300.0
2020-03-11 11:00:00,206.31,206.32,205.62,205.67,4900.0,206.31,206.32,205.62,205.67,4900.0
2020-03-11 11:05:00,205.67,206.15,205.55,205.96,17930.0,205.67,206.15,205.55,205.96,17930.0
2020-03-11 11:10:00,205.96,206.93,205.84,206.75,11120.0,205.96,206.93,205.84,206.75,11120.0
2020-03-11 11:15:00,206.74,206.88,205.62,205.72,3865.0,206.74,206.88,205.62,205.72,3865.0
2020-03-11 11:20:00,205.69,205.75,204.07,204.19,42921.0,205.69,205.75,204.07,204.19,42921.0
2020-03-11 11:25:00,204.03,204.09,202.81,203.54,22854.0,204.03,204.09,202.81,203.54,22854.0
2020-03-11 11:30:00,203.78,204.57,203.42,204.53,6303.0,203.78,204.57,203.42,204.53,6303.0
2020-03-11 11:35:00,204.56,205.61,204.52,205.5,17958.0,204.56,205.61,204.52,205.5,17958.0
2020-03-11 11:40:00,205.42,205.51,204.68,204.95,5571.0,205.42,205.51,204.68,204.95,5571.0
2020-03-11 11:45:00,204.96,205.32,204.52,205.07,6820.0,204.96,205.32,204.52,205.07,6820.0
2020-03-11 11:50:00,205.03,205.28,204.58,205.1,3265.0,205.03,205.28,204.58,205.1,3265.0
2020-03-11 11:55:00,204.91,205.23,204.72,205.21,9630.0,204.91,205.23,204.72,205.21,9630.0
2020-03-11 12:00:00,205.09,205.22,204.58,205.12,4142.0,205.09,205.22,204.58,205.12,4142.0
2020-03-11 12:05:00,205.25,205.57,205.02,205.56,1526.0,205.25,205.57,205.02,205.56,1526.0
2020-03-11 12:10:00,205.55,205.86,205.23,205.58,2617.0,205.55,205.86,205.23,205.58,2617.0
2020-03-11 12:15:00,205.79,206.0,205.47,205.62,3210.0,205.79,206.0,205.47,205.62,3210.0
2020-03-11 12:20:00,205.69,205.89,204.98,205.41,2800.0,205.69,205.89,204.98,205.41,2800.0
2020-03-11 12:25:00,204.92,205.11,204.59,205.11,3783.0,204.92,205.11,204.59,205.11,3783.0
2020-03-11 12:30:00,204.92,204.98,204.11,204.32,3390.0,204.92,204.98,204.11,204.32,3390.0
2020-03-11 12:35:00,204.34,204.34,203.83,203.95,3311.0,204.34,204.34,203.83,203.95,3311.0
2020-03-11 12:40:00,203.94,204.04,203.61,203.74,5492.0,203.94,204.04,203.61,203.74,5492.0
2020-03-11 12:45:00,203.89,204.15,203.78,203.88,9032.0,203.89,204.15,203.78,203.88,9032.0
2020-03-11 12:50:00,203.95,204.74,203.84,204.32,24260.0,203.95,204.74,203.84,204.32,24260.0
2020-03-11 12:55:00,204.41,204.47,203.87,204.0,42265.0,204.41,204.47,203.87,204.0,42265.0
2020-03-11 13:00:00,204.0,204.03,203.53,203.65,51963.0,204.0,204.03,203.53,203.65,51963.0
2020-03-11 13:05:00,203.62,203.71,202.89,202.9,42955.0,203.62,203.71,202.89,202.9,42955.0
2020-03-11 13:10:00,202.9,203.02,202.53,202.84,7600.0,202.9,203.02,202.53,202.84,7600.0
2020-03-11 13:15:00,202.67,203.17,202.49,202.68,4473.0,202.67,203.17,202.49,202.68,4473.0
2020-03-11 13:20:00,202.8,203.1,201.89,202.24,4285.0,202.8,203.1,201.89,202.24,4285.0
2020-03-11 13:25:00,202.3,202.92,202.3,202.48,3970.0,202.3,202.92,202.3,202.48,3970.0
2020-03-11 13:30:00,202.68,202.95,202.21,202.22,22300.0,202.68,202.95,202.21,202.22,22300.0
2020-03-11 13:35:00,201.95,201.95,201.36,201.42,7524.0,201.95,201.95,201.36,201.42,7524.0
2020-03-11 13:40:00,201.21,201.28,200.3,200.3,2622.0,201.21,201.28,200.3,200.3,2622.0
2020-03-11 13:45:00,200.37,201.32,200.37,201.32,4340.0,200.37,201.32,200.37,201.32,4340.0
2020-03-11 13:50:00,201.2,201.2,200.44,200.52,1700.0,201.2,201.2,200.44,200.52,1700.0
2020-03-11 13:55:00,200.43,201.77,200.43,201.57,14426.0,200.43,201.77,200.43,201.57,14426.0
2020-03-11 14:00:00,201.64,201.75,200.22,200.22,2526.0,201.64,201.75,200.22,200.22,2526.0
2020-03-11 14:05:00,200.35,200.6,200.0,200.24,3402.0,200.35,200.6,200.0,200.24,3402.0
2020-03-11 14:10:00,200.17,200.34,199.9,199.9,4156.0,200.17,200.34,199.9,199.9,4156.0
2020-03-11 14:15:00,199.94,200.59,199.93,200.01,6754.0,199.94,200.59,199.93,200.01,6754.0
2020-03-11 14:20:00,200.0,200.24,199.88,199.89,5649.0,200.0,200.24,199.88,199.89,5649.0
2020-03-11 14:25:00,199.85,200.29,199.71,199.8,6873.0,199.85,200.29,199.71,199.8,6873.0
2020-03-11 14:30:00,199.96,200.93,199.74,200.23,9268.0,199.96,200.93,199.74,200.23,9268.0
2020-03-11 14:35:00,200.48,200.73,200.0,200.56,5221.0,200.48,200.73,200.0,200.56,5221.0
2020-03-11 14:40:00,200.63,200.86,199.44,199.74,6363.0,200.63,200.86,199.44,199.74,6363.0
2020-03-11 14:45:00,199.85,200.18,199.33,199.34,7401.0,199.85,200.18,199.33,199.34,7401.0
2020-03-11 14:50:00,199.6,200.82,199.52,199.67,14122.0,199.6,200.82,199.52,199.67,14122.0
2020-03-11 14:55:00,199.68,199.84,198.95,198.95,4000.0,199.68,199.84,198.95,198.95,4000.0
2020-03-11 15:00:00,199.06,199.13,198.19,198.31,8100.0,199.06,199.13,198.19,198.31,8100.0
2020-03-11 15:05:00,198.38,198.4,197.08,197.08,23111.0,198.38,198.4,197.08,197.08,23111.0
2020-03-11 15:10:00,197.33,197.42,196.51,196.52,13808.0,197.33,197.42,196.51,196.52,13808.0
2020-03-11 15:15:00,196.5,196.98,196.23,196.48,13371.0,196.5,196.98,196.23,196.48,13371.0
2020-03-11 15:20:00,196.53,196.65,195.82,195.83,14587.0,196.53,196.65,195.82,195.83,14587.0
2020-03-11 15:25:00,195.86,196.53,195.68,196.42,10850.0,195.86,196.53,195.68,196.42,10850.0
2020-03-11 15:30:00,196.45,197.0,196.03,196.7,16778.0,196.45,197.0,196.03,196.7,16778.0
2020-03-11 15:35:00,196.64,196.89,196.14,196.62,12645.0,196.64,196.89,196.14,196.62,12645.0
2020-03-11 15:40:00,196.42,197.01,195.9,196.09,22193.0,196.42,197.01,195.9,196.09,22193.0
2020-03-11 15:45:00,196.17,197.26,195.9,196.62,23782.0,196.17,197.26,195.9,196.62,23782.0
2020-03-11 15:50:00,196.56,196.89,195.51,195.51,39913.0,196.56,196.89,195.51,195.51,39913.0
2020-03-11 15:55:00,195.83,196.37,194.86,195.27,73969.0,195.83,196.37,194.86,195.27,73969.0
2020-03-12 09:30:00,181.96,181.96,174.63,175.84,6876.0,181.96,181.96,174.63,175.84,6876.0
2020-03-12 09:35:00,175.27,177.04,175.27,176.42,30943.0,175.27,177.04,175.27,176.42,30943.0
2020-03-12 09:40:00,176.42,176.42,176.42,176.42,0.0,176.42,176.42,176.42,176.42,0.0
2020-03-12 09:45:00,176.42,176.42,176.42,176.42,0.0,176.42,176.42,176.42,176.42,0.0
2020-03-12 09:50:00,176.42,176.42,176.42,176.42,0.0,176.42,176.42,176.42,176.42,0.0
2020-03-12 09:55:00,176.42,176.42,176.42,176.42,0.0,176.42,176.42,176.42,176.42,0.0
2020-03-12 10:00:00,173.89,178.58,173.89,178.44,49194.0,173.89,178.58,173.89,178.44,49194.0
2020-03-12 10:05:00,178.6,181.14,178.46,179.95,10527.0,178.6,181.14,178.46,179.95,10527.0
2020-03-12 10:10:00,179.93,180.88,179.93,180.11,7214.0,179.93,180.88,179.93,180.11,7214.0
2020-03-12 10:15:00,180.11,181.83,180.0,181.83,13661.0,180.11,181.83,180.0,181.83,13661.0
2020-03-12 10:20:00,181.83,181.84,180.1,180.26,25201.0,181.83,181.84,180.1,180.26,25201.0
2020-03-12 10:25:00,180.26,180.51,179.93,179.94,8310.0,180.26,180.51,179.93,179.94,8310.0
2020-03-12 10:30:00,180.13,180.67,178.2,178.34,9662.0,180.13,180.67,178.2,178.34,9662.0
2020-03-12 10:35:00,178.37,179.37,178.05,179.21,14240.0,178.37,179.37,178.05,179.21,14240.0
2020-03-12 10:40:00,179.09,180.77,179.09,180.19,13538.0,179.09,180.77,179.09,180.19,13538.0
2020-03-12 10:45:00,180.06,180.36,179.07,179.23,10884.0,180.06,180.36,179.07,179.23,10884.0
2020-03-12 10:50:00,179.13,179.26,178.63,179.13,11035.0,179.13,179.26,178.63,179.13,11035.0
2020-03-12 10:55:00,179.07,179.71,178.85,179.5,12246.0,179.07,179.71,178.85,179.5,12246.0
2020-03-12 11:00:00,179.5,179.5,178.37,178.37,5763.0,179.5,179.5,178.37,178.37,5763.0
2020-03-12 11:05:00,178.34,178.34,176.33,176.36,12242.0,178.34,178.34,176.33,176.36,12242.0
2020-03-12 11:10:00,176.44,176.73,176.37,176.45,11587.0,176.44,176.73,176.37,176.45,11587.0
2020-03-12 11:15:00,176.44,177.05,175.78,176.01,9334.0,176.44,177.05,175.78,176.01,9334.0
2020-03-12 11:20:00,176.1,177.24,175.96,177.24,13750.0,176.1,177.24,175.96,177.24,13750.0
2020-03-12 11:25:00,177.2,177.54,177.11,177.31,8943.0,177.2,177.54,177.11,177.31,8943.0
2020-03-12 11:30:00,177.3,178.48,177.23,178.4,15547.0,177.3,178.48,177.23,178.4,15547.0
2020-03-12 11:35:00,178.45,178.58,177.68,177.68,9176.0,178.45,178.58,177.68,177.68,9176.0
2020-03-12 11:40:00,177.71,177.71,175.38,176.05,12838.0,177.71,177.71,175.38,176.05,12838.0
2020-03-12 11:45:00,175.99,176.02,175.31,175.61,7489.0,175.99,176.02,175.31,175.61,7489.0
2020-03-12 11:50:00,175.75,176.12,175.59,176.04,3496.0,175.75,176.12,175.59,176.04,3496.0
2020-03-12 11:55:00,176.18,176.47,175.78,176.0,5218.0,176.18,176.47,175.78,176.0,5218.0
2020-03-12 12:00:00,176.05,176.15,175.91,176.05,13704.0,176.05,176.15,175.91,176.05,13704.0
2020-03-12 12:05:00,176.11,176.89,176.11,176.81,6338.0,176.11,176.89,176.11,176.81,6338.0
2020-03-12 12:10:00,176.82,177.6,176.49,177.47,8647.0,176.82,177.6,176.49,177.47,8647.0
2020-03-12 12:15:00,177.47,178.18,177.47,178.18,4846.0,177.47,178.18,177.47,178.18,4846.0
2020-03-12 12:20:00,178.11,179.63,178.0,179.55,24231.0,178.11,179.63,178.0,179.55,24231.0
2020-03-12 12:25:00,179.64,179.86,179.54,179.67,12546.0,179.64,179.86,179.54,179.67,12546.0
2020-03-12 12:30:00,179.67,179.73,179.41,179.41,8894.0,179.67,179.73,179.41,179.41,8894.0
2020-03-12 12:35:00,179.4,179.44,178.42,178.42,13762.0,179.4,179.44,178.42,178.42,13762.0
2020-03-12 12:40:00,178.3,178.38,177.59,177.63,5161.0,178.3,178.38,177.59,177.63,5161.0
2020-03-12 12:45:00,177.67,178.2,177.49,177.5,5207.0,177.67,178.2,177.49,177.5,5207.0
2020-03-12 12:50:00,177.51,179.71,177.51,179.09,6927.0,177.51,179.71,177.51,179.09,6927.0
2020-03-12 12:55:00,178.96,184.06,178.91,182.73,24616.0,178.96,184.06,178.91,182.73,24616.0
2020-03-12 13:00:00,182.74,183.88,182.13,183.88,4870.0,182.74,183.88,182.13,183.88,4870.0
2020-03-12 13:05:00,183.93,185.24,183.93,184.98,18148.0,183.93,185.24,183.93,184.98,18148.0
2020-03-12 13:10:00,184.89,185.24,182.1,185.24,9262.0,184.89,185.24,182.1,185.24,9262.0
2020-03-12 13:15:00,185.14,185.98,183.99,184.07,9646.0,185.14,185.98,183.99,184.07,9646.0
2020-03-12 13:20:00,184.43,185.9,184.15,184.72,7414.0,184.43,185.9,184.15,184.72,7414.0
2020-03-12 13:25:00,184.64,184.94,184.09,184.39,25434.0,184.64,184.94,184.09,184.39,25434.0
2020-03-12 13:30:00,184.39,184.77,183.5,183.5,8140.0,184.39,184.77,183.5,183.5,8140.0
2020-03-12 13:35:00,183.51,184.14,182.71,183.09,17243.0,183.51,184.14,182.71,183.09,17243.0
2020-03-12 13:40:00,183.0,183.27,182.48,183.2,14034.0,183.0,183.27,182.48,183.2,14034.0
2020-03-12 13:45:00,183.28,184.68,183.01,184.49,8102.0,183.28,184.68,183.01,184.49,8102.0
2020-03-12 13:50:00,184.28,184.28,183.05,183.05,3722.0,184.28,184.28,183.05,183.05,3722.0
2020-03-12 13:55:00,182.93,183.51,181.57,182.77,17675.0,182.93,183.51,181.57,182.77,17675.0
2020-03-12 14:00:00,182.79,182.88,180.82,181.05,1985.0,182.79,182.88,180.82,181.05,1985.0
2020-03-12 14:05:00,181.11,181.69,181.07,181.42,8525.0,181.11,181.69,181.07,181.42,8525.0
2020-03-12 14:10:00,181.55,181.55,181.01,181.02,9940.0,181.55,181.55,181.01,181.02,9940.0
2020-03-12 14:15:00,181.15,181.43,181.0,181.02,5035.0,181.15,181.43,181.0,181.02,5035.0
2020-03-12 14:20:00,181.13,181.24,181.0,181.01,5650.0,181.13,181.24,181.0,181.01,5650.0
2020-03-12 14:25:00,181.02,181.28,181.02,181.25,7074.0,181.02,181.28,181.02,181.25,7074.0
2020-03-12 14:30:00,181.24,181.96,181.18,181.96,11350.0,181.24,181.96,181.18,181.96,11350.0
2020-03-12 14:35:00,182.0,182.03,181.7,181.71,6871.0,182.0,182.03,181.7,181.71,6871.0
2020-03-12 14:40:00,181.71,181.94,181.7,181.86,52280.0,181.71,181.94,181.7,181.86,52280.0
2020-03-12 14:45:00,181.89,182.32,181.88,182.27,11808.0,181.89,182.32,181.88,182.27,11808.0
2020-03-12 14:50:00,182.2,182.45,181.76,182.32,18799.0,182.2,182.45,181.76,182.32,18799.0
2020-03-12 14:55:00,182.41,183.49,182.28,183.02,14243.0,182.41,183.49,182.28,183.02,14243.0
2020-03-12 15:00:00,183.03,183.45,182.76,182.76,10460.0,183.03,183.45,182.76,182.76,10460.0
2020-03-12 15:05:00,182.84,182.85,181.16,182.03,8272.0,182.84,182.85,181.16,182.03,8272.0
2020-03-12 15:10:00,182.03,183.51,181.91,183.25,9396.0,182.03,183.51,181.91,183.25,9396.0
2020-03-12 15:15:00,183.24,183.24,182.62,182.91,7619.0,183.24,183.24,182.62,182.91,7619.0
2020-03-12 15:20:00,182.95,183.39,182.68,182.76,21195.0,182.95,183.39,182.68,182.76,21195.0
2020-03-12 15:25:00,182.41,182.41,181.85,181.95,9138.0,182.41,182.41,181.85,181.95,9138.0
2020-03-12 15:30:00,181.95,182.0,181.38,181.4,12798.0,181.95,182.0,181.38,181.4,12798.0
2020-03-12 15:35:00,181.49,183.09,181.43,182.92,15779.0,181.49,183.09,181.43,182.92,15779.0
2020-03-12 15:40:00,182.82,184.27,182.82,183.23,23289.0,182.82,184.27,182.82,183.23,23289.0
2020-03-12 15:45:00,183.21,185.1,183.21,185.0,26622.0,183.21,185.1,183.21,185.0,26622.0
2020-03-12 15:50:00,185.1,185.79,184.41,184.41,40858.0,185.1,185.79,184.41,184.41,40858.0
2020-03-12 15:55:00,184.39,184.53,182.06,182.31,69463.0,184.39,184.53,182.06,182.31,69463.0
2020-03-13 09:30:00,190.0,193.48,189.97,189.97,11939.0,190.0,193.48,189.97,189.97,11939.0
2020-03-13 09:35:00,189.96,190.4,187.97,188.41,8333.0,189.96,190.4,187.97,188.41,8333.0
2020-03-13 09:40:00,188.04,188.33,186.15,186.15,14629.0,188.04,188.33,186.15,186.15,14629.0
2020-03-13 09:45:00,186.34,186.5,185.02,185.32,9323.0,186.34,186.5,185.02,185.32,9323.0
2020-03-13 09:50:00,185.31,185.64,183.99,183.99,14695.0,185.31,185.64,183.99,183.99,14695.0
2020-03-13 09:55:00,183.54,183.89,182.39,182.8,13786.0,183.54,183.89,182.39,182.8,13786.0
2020-03-13 10:00:00,183.03,183.72,182.82,182.84,16980.0,183.03,183.72,182.82,182.84,16980.0
2020-03-13 10:05:00,183.25,183.25,181.42,181.96,12071.0,183.25,183.25,181.42,181.96,12071.0
2020-03-13 10:10:00,181.95,183.68,181.78,182.35,10863.0,181.95,183.68,181.78,182.35,10863.0
2020-03-13 10:15:00,182.5,184.04,182.34,183.69,10986.0,182.5,184.04,182.34,183.69,10986.0
2020-03-13 10:20:00,183.93,184.45,183.69,184.27,4566.0,183.93,184.45,183.69,184.27,4566.0
2020-03-13 10:25:00,184.21,184.21,183.48,183.62,16235.0,184.21,184.21,183.48,183.62,16235.0
2020-03-13 10:30:00,183.64,184.8,183.5,183.71,7761.0,183.64,184.8,183.5,183.71,7761.0
2020-03-13 10:35:00,183.75,183.88,182.63,182.87,36240.0,183.75,183.88,182.63,182.87,36240.0
2020-03-13 10:40:00,182.65,182.77,181.53,181.53,7642.0,182.65,182.77,181.53,181.53,7642.0
2020-03-13 10:45:00,181.5,181.66,180.48,180.83,30712.0,181.5,181.66,180.48,180.83,30712.0
2020-03-13 10:50:00,180.96,181.13,179.63,179.63,4950.0,180.96,181.13,179.63,179.63,4950.0
2020-03-13 10:55:00,179.85,179.86,179.27,179.53,51106.0,179.85,179.86,179.27,179.53,51106.0
2020-03-13 11:00:00,179.55,179.83,178.75,178.75,18458.0,179.55,179.83,178.75,178.75,18458.0
2020-03-13 11:05:00,178.76,179.37,178.34,178.69,12084.0,178.76,179.37,178.34,178.69,12084.0
2020-03-13 11:10:00,178.69,178.79,177.32,178.71,10636.0,178.69,178.79,177.32,178.71,10636.0
2020-03-13 11:15:00,178.19,179.48,178.11,179.21,10498.0,178.19,179.48,178.11,179.21,10498.0
2020-03-13 11:20:00,179.21,179.46,178.87,179.08,11660.0,179.21,179.46,178.87,179.08,11660.0
2020-03-13 11:25:00,179.08,179.08,178.91,178.92,15675.0,179.08,179.08,178.91,178.92,15675.0
2020-03-13 11:30:00,178.91,178.91,177.69,177.7,15932.0,178.91,178.91,177.69,177.7,15932.0
2020-03-13 11:35:00,177.7,177.7,174.13,174.13,6796.0,177.7,177.7,174.13,174.13,6796.0
2020-03-13 11:40:00,173.89,173.89,173.35,173.7,5070.0,173.89,173.89,173.35,173.7,5070.0
2020-03-13 11:45:00,174.0,174.16,173.44,173.44,5815.0,174.0,174.16,173.44,173.44,5815.0
2020-03-13 11:50:00,173.61,173.61,172.99,173.0,8894.0,173.61,173.61,172.99,173.0,8894.0
2020-03-13 11:55:00,173.2,174.59,173.2,174.59,8812.0,173.2,174.59,173.2,174.59,8812.0
2020-03-13 12:00:00,174.6,175.47,174.59,175.11,8292.0,174.6,175.47,174.59,175.11,8292.0
2020-03-13 12:05:00,175.05,175.51,174.56,175.51,5894.0,175.05,175.51,174.56,175.51,5894.0
2020-03-13 12:10:00,175.37,176.56,175.36,176.25,5400.0,175.37,176.56,175.36,176.25,5400.0
2020-03-13 12:15:00,176.21,176.21,174.87,174.87,4900.0,176.21,176.21,174.87,174.87,4900.0
2020-03-13 12:20:00,174.92,175.16,174.32,174.43,4571.0,174.92,175.16,174.32,174.43,4571.0
2020-03-13 12:25:00,174.42,175.03,174.2,174.91,4906.0,174.42,175.03,174.2,174.91,4906.0
2020-03-13 12:30:00,174.91,176.53,174.91,176.43,3567.0,174.91,176.53,174.91,176.43,3567.0
2020-03-13 12:35:00,176.46,177.06,176.38,176.59,5425.0,176.46,177.06,176.38,176.59,5425.0
2020-03-13 12:40:00,176.65,176.74,176.01,176.4,6922.0,176.65,176.74,176.01,176.4,6922.0
2020-03-13 12:45:00,176.5,177.51,176.5,177.5,10256.0,176.5,177.51,176.5,177.5,10256.0
2020-03-13 12:50:00,177.7,178.33,177.56,178.02,4181.0,177.7,178.33,177.56,178.02,4181.0
2020-03-13 12:55:00,178.0,179.04,178.0,178.6,8662.0,178.0,179.04,178.0,178.6,8662.0
2020-03-13 13:00:00,178.6,179.54,178.53,179.22,9469.0,178.6,179.54,178.53,179.22,9469.0
2020-03-13 13:05:00,179.46,179.46,177.95,178.02,3801.0,179.46,179.46,177.95,178.02,3801.0
2020-03-13 13:10:00,177.48,178.72,177.26,178.72,11492.0,177.48,178.72,177.26,178.72,11492.0
2020-03-13 13:15:00,178.77,178.93,177.99,178.17,9136.0,178.77,178.93,177.99,178.17,9136.0
2020-03-13 13:20:00,177.63,178.29,177.63,178.28,7522.0,177.63,178.29,177.63,178.28,7522.0
2020-03-13 13:25:00,178.36,178.65,178.36,178.65,3000.0,178.36,178.65,178.36,178.65,3000.0
2020-03-13 13:30:00,178.57,179.07,178.57,178.91,6555.0,178.57,179.07,178.57,178.91,6555.0
2020-03-13 13:35:00,178.83,178.92,178.5,178.71,13024.0,178.83,178.92,178.5,178.71,13024.0
2020-03-13 13:40:00,179.0,180.15,178.97,180.02,4278.0,179.0,180.15,178.97,180.02,4278.0
2020-03-13 13:45:00,180.16,181.1,180.16,180.87,2795.0,180.16,181.1,180.16,180.87,2795.0
2020-03-13 13:50:00,180.79,180.85,180.56,180.85,5935.0,180.79,180.85,180.56,180.85,5935.0
2020-03-13 13:55:00,180.85,181.46,180.81,181.42,7120.0,180.85,181.46,180.81,181.42,7120.0
2020-03-13 14:00:00,181.32,181.32,180.44,181.01,12221.0,181.32,181.32,180.44,181.01,12221.0
2020-03-13 14:05:00,181.03,181.46,180.69,181.33,8332.0,181.03,181.46,180.69,181.33,8332.0
2020-03-13 14:10:00,181.31,181.31,179.67,179.68,12435.0,181.31,181.31,179.67,179.68,12435.0
2020-03-13 14:15:00,179.68,180.04,178.91,179.6,12387.0,179.68,180.04,178.91,179.6,12387.0
2020-03-13 14:20:00,179.81,180.26,179.8,180.0,5946.0,179.81,180.26,179.8,180.0,5946.0
2020-03-13 14:25:00,179.91,179.97,179.07,179.13,8838.0,179.91,179.97,179.07,179.13,8838.0
2020-03-13 14:30:00,179.13,179.5,179.01,179.47,11117.0,179.13,179.5,179.01,179.47,11117.0
2020-03-13 14:35:00,179.47,179.93,179.47,179.75,8973.0,179.47,179.93,179.47,179.75,8973.0
2020-03-13 14:40:00,179.73,180.24,179.33,180.24,19704.0,179.73,180.24,179.33,180.24,19704.0
2020-03-13 14:45:00,180.18,180.18,179.3,179.33,6687.0,180.18,180.18,179.3,179.33,6687.0
2020-03-13 14:50:00,179.33,179.38,179.2,179.2,11789.0,179.33,179.38,179.2,179.2,11789.0
2020-03-13 14:55:00,179.22,179.7,179.17,179.57,17446.0,179.22,179.7,179.17,179.57,17446.0
2020-03-13 15:00:00,179.56,180.55,179.55,180.43,7284.0,179.56,180.55,179.55,180.43,7284.0
2020-03-13 15:05:00,180.43,181.06,180.38,180.95,14464.0,180.43,181.06,180.38,180.95,14464.0
2020-03-13 15:10:00,181.0,182.02,180.4,181.12,7708.0,181.0,182.02,180.4,181.12,7708.0
2020-03-13 15:15:00,181.13,181.17,180.63,180.72,10807.0,181.13,181.17,180.63,180.72,10807.0
2020-03-13 15:20:00,180.86,181.66,180.73,181.53,13320.0,180.86,181.66,180.73,181.53,13320.0
2020-03-13 15:25:00,181.5,181.51,180.39,180.75,9431.0,181.5,181.51,180.39,180.75,9431.0
2020-03-13 15:30:00,180.61,180.61,177.57,177.91,8073.0,180.61,180.61,177.57,177.91,8073.0
2020-03-13 15:35:00,178.08,178.86,177.84,177.86,9583.0,178.08,178.86,177.84,177.86,9583.0
2020-03-13 15:40:00,178.18,178.34,177.79,177.95,14028.0,178.18,178.34,177.79,177.95,14028.0
2020-03-13 15:45:00,178.13,180.41,178.12,180.31,15130.0,178.13,180.41,178.12,180.31,15130.0
2020-03-13 15:50:00,180.31,184.57,180.13,184.08,29481.0,180.31,184.57,180.13,184.08,29481.0
2020-03-13 15:55:00,184.07,188.12,184.07,187.8,113597.0,184.07,188.12,184.07,187.8,113597.0
2020-03-16 09:30:00,166.35,166.35,166.35,166.35,200.0,166.35,166.35,166.35,166.35,200.0
2020-03-16 09:35:00,166.35,166.35,166.35,166.35,0.0,166.35,166.35,166.35,166.35,0.0
2020-03-16 09:40:00,166.35,166.35,166.35,166.35,0.0,166.35,166.35,166.35,166.35,0.0
2020-03-16 09:45:00,166.35,166.35,166.35,166.35,0.0,166.35,166.35,166.35,166.35,0.0
2020-03-16 09:50:00,166.35,166.35,166.35,166.35,0.0,166.35,166.35,166.35,166.35,0.0
2020-03-16 09:55:00,166.35,166.35,166.35,166.35,0.0,166.35,166.35,166.35,166.35,0.0
2020-03-16 10:00:00,165.0,166.0,160.38,160.99,21557.0,165.0,166.0,160.38,160.99,21557.0
2020-03-16 10:05:00,160.95,161.78,157.75,158.93,18869.0,160.95,161.78,157.75,158.93,18869.0
2020-03-16 10:10:00,158.93,159.67,158.03,158.55,22172.0,158.93,159.67,158.03,158.55,22172.0
2020-03-16 10:15:00,158.36,158.55,154.32,154.62,29689.0,158.36,158.55,154.32,154.62,29689.0
2020-03-16 10:20:00,154.59,156.06,153.31,155.13,17125.0,154.59,156.06,153.31,155.13,17125.0
2020-03-16 10:25:00,156.23,156.23,154.24,155.22,4739.0,156.23,156.23,154.24,155.22,4739.0
2020-03-16 10:30:00,155.85,158.44,155.55,158.25,9571.0,155.85,158.44,155.55,158.25,9571.0
2020-03-16 10:35:00,158.4,158.92,158.26,158.48,14257.0,158.4,158.92,158.26,158.48,14257.0
2020-03-16 10:40:00,158.41,159.19,157.79,158.81,14900.0,158.41,159.19,157.79,158.81,14900.0
2020-03-16 10:45:00,158.81,159.73,158.76,159.72,19055.0,158.81,159.73,158.76,159.72,19055.0
2020-03-16 10:50:00,159.92,162.16,159.62,162.16,21013.0,159.92,162.16,159.62,162.16,21013.0
2020-03-16 10:55:00,161.64,162.1,161.42,161.42,11863.0,161.64,162.1,161.42,161.42,11863.0
2020-03-16 11:00:00,161.62,163.03,161.33,162.78,16412.0,161.62,163.03,161.33,162.78,16412.0
2020-03-16 11:05:00,162.78,162.87,160.31,160.56,14324.0,162.78,162.87,160.31,160.56,14324.0
2020-03-16 11:10:00,161.06,161.08,160.02,160.14,21704.0,161.06,161.08,160.02,160.14,21704.0
2020-03-16 11:15:00,160.14,160.14,158.93,159.09,8714.0,160.14,160.14,158.93,159.09,8714.0
2020-03-16 11:20:00,158.86,159.99,158.76,159.58,10190.0,158.86,159.99,158.76,159.58,10190.0
2020-03-16 11:25:00,159.8,160.0,159.11,159.27,34529.0,159.8,160.0,159.11,159.27,34529.0
2020-03-16 11:30:00,158.97,159.29,157.81,157.96,8077.0,158.97,159.29,157.81,157.96,8077.0
2020-03-16 11:35:00,157.86,158.18,157.51,157.51,11361.0,157.86,158.18,157.51,157.51,11361.0
2020-03-16 11:40:00,157.61,157.63,155.6,155.93,13349.0,157.61,157.63,155.6,155.93,13349.0
2020-03-16 11:45:00,155.99,156.06,154.36,154.36,38240.0,155.99,156.06,154.36,154.36,38240.0
2020-03-16 11:50:00,154.11,154.27,152.26,153.12,22346.0,154.11,154.27,152.26,153.12,22346.0
2020-03-16 11:55:00,153.56,154.06,152.44,152.84,20665.0,153.56,154.06,152.44,152.84,20665.0
2020-03-16 12:00:00,153.22,153.33,151.51,152.41,20378.0,153.22,153.33,151.51,152.41,20378.0
2020-03-16 12:05:00,152.41,152.6,150.82,150.84,15795.0,152.41,152.6,150.82,150.84,15795.0
2020-03-16 12:10:00,150.9,151.41,150.26,150.59,18438.0,150.9,151.41,150.26,150.59,18438.0
2020-03-16 12:15:00,150.63,150.74,150.01,150.19,14071.0,150.63,150.74,150.01,150.19,14071.0
2020-03-16 12:20:00,150.21,152.84,150.14,152.83,24695.0,150.21,152.84,150.14,152.83,24695.0
2020-03-16 12:25:00,152.84,153.47,152.66,153.44,11290.0,152.84,153.47,152.66,153.44,11290.0
2020-03-16 12:30:00,153.36,155.22,153.36,155.22,7623.0,153.36,155.22,153.36,155.22,7623.0
2020-03-16 12:35:00,155.64,156.09,153.86,154.94,26694.0,155.64,156.09,153.86,154.94,26694.0
2020-03-16 12:40:00,155.27,155.52,154.86,155.52,5458.0,155.27,155.52,154.86,155.52,5458.0
2020-03-16 12:45:00,155.22,155.82,154.68,154.99,4451.0,155.22,155.82,154.68,154.99,4451.0
2020-03-16 12:50:00,154.77,155.0,153.22,153.44,20597.0,154.77,155.0,153.22,153.44,20597.0
2020-03-16 12:55:00,153.32,153.57,152.72,153.38,19101.0,153.32,153.57,152.72,153.38,19101.0
2020-03-16 13:00:00,153.55,154.32,153.38,154.21,7847.0,153.55,154.32,153.38,154.21,7847.0
2020-03-16 13:05:00,154.17,154.17,151.86,151.86,5194.0,154.17,154.17,151.86,151.86,5194.0
2020-03-16 13:10:00,151.78,153.23,151.16,153.2,23734.0,151.78,153.23,151.16,153.2,23734.0
2020-03-16 13:15:00,152.85,153.01,152.5,152.68,9509.0,152.85,153.01,152.5,152.68,9509.0
2020-03-16 13:20:00,152.52,152.55,151.37,151.5,5200.0,152.52,152.55,151.37,151.5,5200.0
2020-03-16 13:25:00,151.49,151.97,151.34,151.97,19265.0,151.49,151.97,151.34,151.97,19265.0
2020-03-16 13:30:00,151.97,152.08,151.19,151.2,10827.0,151.97,152.08,151.19,151.2,10827.0
2020-03-16 13:35:00,151.33,151.33,150.73,150.91,5732.0,151.33,151.33,150.73,150.91,5732.0
2020-03-16 13:40:00,150.75,150.76,149.49,149.5,10671.0,150.75,150.76,149.49,149.5,10671.0
2020-03-16 13:45:00,149.61,149.93,149.21,149.83,5528.0,149.61,149.93,149.21,149.83,5528.0
2020-03-16 13:50:00,149.96,150.15,149.41,149.42,6691.0,149.96,150.15,149.41,149.42,6691.0
2020-03-16 13:55:00,149.57,149.57,147.8,147.95,7438.0,149.57,149.57,147.8,147.95,7438.0
2020-03-16 14:00:00,148.0,148.0,145.92,146.12,30254.0,148.0,148.0,145.92,146.12,30254.0
2020-03-16 14:05:00,146.12,146.23,144.31,144.31,8014.0,146.12,146.23,144.31,144.31,8014.0
2020-03-16 14:10:00,144.34,144.44,142.99,143.52,16960.0,144.34,144.44,142.99,143.52,16960.0
2020-03-16 14:15:00,143.39,144.22,143.33,143.73,6185.0,143.39,144.22,143.33,143.73,6185.0
2020-03-16 14:20:00,143.59,143.73,142.98,143.12,13636.0,143.59,143.73,142.98,143.12,13636.0
2020-03-16 14:25:00,142.98,143.11,142.13,143.11,19808.0,142.98,143.11,142.13,143.11,19808.0
2020-03-16 14:30:00,143.36,145.54,143.21,145.27,15499.0,143.36,145.54,143.21,145.27,15499.0
2020-03-16 14:35:00,145.55,145.86,144.68,144.84,11444.0,145.55,145.86,144.68,144.84,11444.0
2020-03-16 14:40:00,145.2,145.2,143.76,143.76,5306.0,145.2,145.2,143.76,143.76,5306.0
2020-03-16 14:45:00,143.99,143.99,141.65,141.65,13420.0,143.99,143.99,141.65,141.65,13420.0
2020-03-16 14:50:00,141.59,141.6,140.02,140.26,12634.0,141.59,141.6,140.02,140.26,12634.0
2020-03-16 14:55:00,140.14,142.74,140.0,141.6,15599.0,140.14,142.74,140.0,141.6,15599.0
2020-03-16 15:00:00,141.89,142.72,141.57,142.0,13822.0,141.89,142.72,141.57,142.0,13822.0
2020-03-16 15:05:00,142.08,142.24,140.72,140.88,9099.0,142.08,142.24,140.72,140.88,9099.0
2020-03-16 15:10:00,140.77,140.85,140.5,140.72,16128.0,140.77,140.85,140.5,140.72,16128.0
2020-03-16 15:15:00,140.62,141.05,140.01,140.08,23035.0,140.62,141.05,140.01,140.08,23035.0
2020-03-16 15:20:00,140.15,140.3,139.1,139.38,27828.0,140.15,140.3,139.1,139.38,27828.0
2020-03-16 15:25:00,139.25,140.02,138.94,139.06,15511.0,139.25,140.02,138.94,139.06,15511.0
2020-03-16 15:30:00,139.0,139.12,135.46,135.47,42732.0,139.0,139.12,135.46,135.47,42732.0
2020-03-16 15:35:00,135.74,135.77,133.09,133.76,81245.0,135.74,135.77,133.09,133.76,81245.0
2020-03-16 15:40:00,133.73,134.73,133.73,134.4,30673.0,133.73,134.73,133.73,134.4,30673.0
2020-03-16 15:45:00,134.4,134.5,132.65,133.38,43883.0,134.4,134.5,132.65,133.38,43883.0
2020-03-16 15:50:00,133.38,133.44,131.89,131.9,88674.0,133.38,133.44,131.89,131.9,88674.0
2020-03-16 15:55:00,131.9,132.0,131.03,131.77,124831.0,131.9,132.0,131.03,131.77,124831.0
2020-03-17 09:30:00,133.36,133.81,131.91,132.09,36302.0,133.36,133.81,131.91,132.09,36302.0
2020-03-17 09:35:00,132.06,132.07,130.23,130.24,18283.0,132.06,132.07,130.23,130.24,18283.0
2020-03-17 09:40:00,130.25,131.37,130.09,131.34,29740.0,130.25,131.37,130.09,131.34,29740.0
2020-03-17 09:45:00,131.36,133.99,131.35,131.72,67978.0,131.36,133.99,131.35,131.72,67978.0
2020-03-17 09:50:00,131.55,131.65,128.74,129.19,69681.0,131.55,131.65,128.74,129.19,69681.0
2020-03-17 09:55:00,129.22,129.23,124.14,124.14,29457.0,129.22,129.23,124.14,124.14,29457.0
2020-03-17 10:00:00,124.15,124.66,121.79,122.67,32457.0,124.15,124.66,121.79,122.67,32457.0
2020-03-17 10:05:00,122.99,124.71,122.71,123.88,20339.0,122.99,124.71,122.71,123.88,20339.0
2020-03-17 10:10:00,123.84,125.68,123.64,124.44,16068.0,123.84,125.68,123.64,124.44,16068.0
2020-03-17 10:15:00,123.94,125.5,123.36,125.0,14357.0,123.94,125.5,123.36,125.0,14357.0
2020-03-17 10:20:00,124.61,125.82,124.02,125.28,47150.0,124.61,125.82,124.02,125.28,47150.0
2020-03-17 10:25:00,125.11,125.59,124.05,125.59,8160.0,125.11,125.59,124.05,125.59,8160.0
2020-03-17 10:30:00,125.93,126.53,125.51,125.73,15944.0,125.93,126.53,125.51,125.73,15944.0
2020-03-17 10:35:00,125.78,127.37,125.75,126.53,30181.0,125.78,127.37,125.75,126.53,30181.0
2020-03-17 10:40:00,126.44,130.3,126.39,130.18,43364.0,126.44,130.3,126.39,130.18,43364.0
2020-03-17 10:45:00,130.44,131.64,129.33,131.64,32884.0,130.44,131.64,129.33,131.64,32884.0
2020-03-17 10:50:00,131.86,132.87,130.37,131.86,31946.0,131.86,132.87,130.37,131.86,31946.0
2020-03-17 10:55:00,131.84,131.93,130.79,131.3,45064.0,131.84,131.93,130.79,131.3,45064.0
2020-03-17 11:00:00,131.16,131.62,130.91,131.28,19165.0,131.16,131.62,130.91,131.28,19165.0
2020-03-17 11:05:00,131.23,131.35,130.82,131.09,9364.0,131.23,131.35,130.82,131.09,9364.0
2020-03-17 11:10:00,131.02,132.09,130.97,131.93,11488.0,131.02,132.09,130.97,131.93,11488.0
2020-03-17 11:15:00,131.89,133.94,131.74,133.94,26948.0,131.89,133.94,131.74,133.94,26948.0
2020-03-17 11:20:00,134.07,134.81,133.61,134.46,9184.0,134.07,134.81,133.61,134.46,9184.0
2020-03-17 11:25:00,134.2,136.77,133.93,136.5,18825.0,134.2,136.77,133.93,136.5,18825.0
2020-03-17 11:30:00,136.5,138.7,136.23,138.7,18715.0,136.5,138.7,136.23,138.7,18715.0
2020-03-17 11:35:00,138.85,140.05,138.03,138.74,24346.0,138.85,140.05,138.03,138.74,24346.0
2020-03-17 11:40:00,138.54,138.61,137.62,137.63,14379.0,138.54,138.61,137.62,137.63,14379.0
2020-03-17 11:45:00,137.62,138.94,137.62,138.16,7100.0,137.62,138.94,137.62,138.16,7100.0
2020-03-17 11:50:00,138.0,138.75,137.81,138.55,6612.0,138.0,138.75,137.81,138.55,6612.0
2020-03-17 11:55:00,138.72,138.75,138.08,138.1,10184.0,138.72,138.75,138.08,138.1,10184.0
2020-03-17 12:00:00,138.0,139.24,137.85,139.24,6497.0,138.0,139.24,137.85,139.24,6497.0
2020-03-17 12:05:00,139.23,139.95,138.64,138.85,7860.0,139.23,139.95,138.64,138.85,7860.0
2020-03-17 12:10:00,138.64,138.96,138.24,138.96,13281.0,138.64,138.96,138.24,138.96,13281.0
2020-03-17 12:15:00,138.79,138.8,137.44,137.6,7695.0,138.79,138.8,137.44,137.6,7695.0
2020-03-17 12:20:00,137.45,137.49,135.68,135.68,6258.0,137.45,137.49,135.68,135.68,6258.0
2020-03-17 12:25:00,136.06,136.07,134.99,134.99,5454.0,136.06,136.07,134.99,134.99,5454.0
2020-03-17 12:30:00,134.98,135.93,134.65,135.35,8161.0,134.98,135.93,134.65,135.35,8161.0
2020-03-17 12:35:00,135.41,135.53,134.29,134.44,5295.0,135.41,135.53,134.29,134.44,5295.0
2020-03-17 12:40:00,134.45,134.6,133.48,133.75,6584.0,134.45,134.6,133.48,133.75,6584.0
2020-03-17 12:45:00,133.6,133.8,133.51,133.66,3333.0,133.6,133.8,133.51,133.66,3333.0
2020-03-17 12:50:00,133.51,133.64,133.07,133.43,9058.0,133.51,133.64,133.07,133.43,9058.0
2020-03-17 12:55:00,133.43,134.46,133.19,134.46,8372.0,133.43,134.46,133.19,134.46,8372.0
2020-03-17 13:00:00,134.47,134.92,134.25,134.45,6572.0,134.47,134.92,134.25,134.45,6572.0
2020-03-17 13:05:00,134.7,135.02,134.12,134.38,5414.0,134.7,135.02,134.12,134.38,5414.0
2020-03-17 13:10:00,134.39,134.4,133.72,133.77,7150.0,134.39,134.4,133.72,133.77,7150.0
2020-03-17 13:15:00,133.75,134.19,133.55,134.09,10787.0,133.75,134.19,133.55,134.09,10787.0
2020-03-17 13:20:00,133.88,135.32,133.8,135.32,18272.0,133.88,135.32,133.8,135.32,18272.0
2020-03-17 13:25:00,135.25,135.49,134.52,135.35,8758.0,135.25,135.49,134.52,135.35,8758.0
2020-03-17 13:30:00,135.31,136.25,134.75,136.01,4429.0,135.31,136.25,134.75,136.01,4429.0
2020-03-17 13:35:00,136.06,137.48,136.05,137.3,12835.0,136.06,137.48,136.05,137.3,12835.0
2020-03-17 13:40:00,137.68,138.22,137.54,138.02,4269.0,137.68,138.22,137.54,138.02,4269.0
2020-03-17 13:45:00,138.18,138.87,137.88,138.87,16734.0,138.18,138.87,137.88,138.87,16734.0
2020-03-17 13:50:00,139.09,139.67,136.96,137.61,15240.0,139.09,139.67,136.96,137.61,15240.0
2020-03-17 13:55:00,137.64,138.83,137.64,138.83,28772.0,137.64,138.83,137.64,138.83,28772.0
2020-03-17 14:00:00,138.59,140.0,138.37,139.88,10571.0,138.59,140.0,138.37,139.88,10571.0
2020-03-17 14:05:00,139.68,140.9,139.67,140.48,5869.0,139.68,140.9,139.67,140.48,5869.0
2020-03-17 14:10:00,140.48,141.58,140.35,141.58,43916.0,140.48,141.58,140.35,141.58,43916.0
2020-03-17 14:15:00,141.48,143.03,140.95,143.0,33334.0,141.48,143.03,140.95,143.0,33334.0
2020-03-17 14:20:00,142.86,143.28,141.42,141.71,7562.0,142.86,143.28,141.42,141.71,7562.0
2020-03-17 14:25:00,141.49,143.61,141.1,143.32,17373.0,141.49,143.61,141.1,143.32,17373.0
2020-03-17 14:30:00,143.12,143.45,142.52,142.82,8849.0,143.12,143.45,142.52,142.82,8849.0
2020-03-17 14:35:00,142.77,142.99,142.23,142.39,18147.0,142.77,142.99,142.23,142.39,18147.0
2020-03-17 14:40:00,142.4,143.0,142.06,142.24,11661.0,142.4,143.0,142.06,142.24,11661.0
2020-03-17 14:45:00,142.24,142.24,141.71,142.02,21991.0,142.24,142.24,141.71,142.02,21991.0
2020-03-17 14:50:00,142.09,142.15,139.94,139.94,9434.0,142.09,142.15,139.94,139.94,9434.0
2020-03-17 14:55:00,139.49,140.01,138.01,140.01,12420.0,139.49,140.01,138.01,140.01,12420.0
2020-03-17 15:00:00,139.31,139.63,137.43,137.64,18323.0,139.31,139.63,137.43,137.64,18323.0
2020-03-17 15:05:00,137.64,138.27,137.61,138.12,14333.0,137.64,138.27,137.61,138.12,14333.0
2020-03-17 15:10:00,138.18,138.18,137.37,137.79,27447.0,138.18,138.18,137.37,137.79,27447.0
2020-03-17 15:15:00,137.74,138.11,137.4,137.4,21910.0,137.74,138.11,137.4,137.4,21910.0
2020-03-17 15:20:00,137.4,138.08,137.16,137.68,25846.0,137.4,138.08,137.16,137.68,25846.0
2020-03-17 15:25:00,137.49,137.85,137.3,137.44,23915.0,137.49,137.85,137.3,137.44,23915.0
2020-03-17 15:30:00,137.46,138.22,137.38,137.64,24564.0,137.46,138.22,137.38,137.64,24564.0
2020-03-17 15:35:00,137.76,138.84,137.66,138.75,14628.0,137.76,138.84,137.66,138.75,14628.0
2020-03-17 15:40:00,138.75,139.41,138.66,138.89,26136.0,138.75,139.41,138.66,138.89,26136.0
2020-03-17 15:45:00,139.01,139.52,138.45,138.53,30129.0,139.01,139.52,138.45,138.53,30129.0
2020-03-17 15:50:00,138.57,138.78,137.79,138.56,38401.0,138.57,138.78,137.79,138.56,38401.0
2020-03-17 15:55:00,138.38,139.41,138.09,139.23,47933.0,138.38,139.41,138.09,139.23,47933.0
2020-03-18 09:30:00,125.03,125.04,124.78,125.04,300.0,125.03,125.04,124.78,125.04,300.0
2020-03-18 09:35:00,125.0,125.5,122.28,122.75,56517.0,125.0,125.5,122.28,122.75,56517.0
2020-03-18 09:40:00,123.33,125.48,122.63,125.1,72486.0,123.33,125.48,122.63,125.1,72486.0
2020-03-18 09:45:00,125.1,125.16,123.91,124.18,11315.0,125.1,125.16,123.91,124.18,11315.0
2020-03-18 09:50:00,124.18,125.35,123.92,125.01,57362.0,124.18,125.35,123.92,125.01,57362.0
2020-03-18 09:55:00,125.09,125.42,124.03,124.23,41894.0,125.09,125.42,124.03,124.23,41894.0
2020-03-18 10:00:00,124.05,125.07,123.64,124.84,22283.0,124.05,125.07,123.64,124.84,22283.0
2020-03-18 10:05:00,124.84,126.02,124.22,124.49,53807.0,124.84,126.02,124.22,124.49,53807.0
2020-03-18 10:10:00,124.82,125.04,123.26,123.47,20588.0,124.82,125.04,123.26,123.47,20588.0
2020-03-18 10:15:00,123.48,124.54,123.47,124.21,50662.0,123.48,124.54,123.47,124.21,50662.0
2020-03-18 10:20:00,124.21,124.5,123.95,123.95,38327.0,124.21,124.5,123.95,123.95,38327.0
2020-03-18 10:25:00,124.09,124.43,123.78,123.93,42913.0,124.09,124.43,123.78,123.93,42913.0
2020-03-18 10:30:00,123.93,124.53,123.7,123.83,38029.0,123.93,124.53,123.7,123.83,38029.0
2020-03-18 10:35:00,123.82,124.71,123.61,124.71,9396.0,123.82,124.71,123.61,124.71,9396.0
2020-03-18 10:40:00,124.69,124.86,123.33,123.66,28632.0,124.69,124.86,123.33,123.66,28632.0
2020-03-18 10:45:00,123.74,124.0,121.25,121.26,34589.0,123.74,124.0,121.25,121.26,34589.0
2020-03-18 10:50:00,121.56,121.56,120.9,121.09,32153.0,121.56,121.56,120.9,121.09,32153.0
2020-03-18 10:55:00,120.93,121.1,120.27,120.81,12334.0,120.93,121.1,120.27,120.81,12334.0
2020-03-18 11:00:00,120.81,121.23,120.28,120.28,4564.0,120.81,121.23,120.28,120.28,4564.0
2020-03-18 11:05:00,120.61,120.78,120.38,120.61,38370.0,120.61,120.78,120.38,120.61,38370.0
2020-03-18 11:10:00,120.6,121.06,120.56,120.67,18143.0,120.6,121.06,120.56,120.67,18143.0
2020-03-18 11:15:00,120.71,120.9,120.46,120.68,7490.0,120.71,120.9,120.46,120.68,7490.0
2020-03-18 11:20:00,120.68,121.15,120.61,120.71,8510.0,120.68,121.15,120.61,120.71,8510.0
2020-03-18 11:25:00,120.79,121.1,120.43,120.48,9622.0,120.79,121.1,120.43,120.48,9622.0
2020-03-18 11:30:00,120.36,121.29,120.36,121.29,15906.0,120.36,121.29,120.36,121.29,15906.0
2020-03-18 11:35:00,121.41,122.16,121.41,122.16,15502.0,121.41,122.16,121.41,122.16,15502.0
2020-03-18 11:40:00,122.16,122.9,121.94,122.48,26199.0,122.16,122.9,121.94,122.48,26199.0
2020-03-18 11:45:00,122.5,123.93,122.18,123.81,11554.0,122.5,123.93,122.18,123.81,11554.0
2020-03-18 11:50:00,123.91,124.86,123.9,124.75,20589.0,123.91,124.86,123.9,124.75,20589.0
2020-03-18 11:55:00,124.75,124.75,123.85,124.36,10894.0,124.75,124.75,123.85,124.36,10894.0
2020-03-18 12:00:00,124.3,124.66,123.58,123.59,57217.0,124.3,124.66,123.58,123.59,57217.0
2020-03-18 12:05:00,123.42,124.03,122.85,123.54,18579.0,123.42,124.03,122.85,123.54,18579.0
2020-03-18 12:10:00,123.58,123.7,122.83,123.04,13341.0,123.58,123.7,122.83,123.04,13341.0
2020-03-18 12:15:00,122.9,123.75,122.62,123.42,43382.0,122.9,123.75,122.62,123.42,43382.0
2020-03-18 12:20:00,123.42,124.19,123.25,123.36,36186.0,123.42,124.19,123.25,123.36,36186.0
2020-03-18 12:25:00,123.2,123.25,122.21,122.7,64794.0,123.2,123.25,122.21,122.7,64794.0
2020-03-18 12:30:00,122.7,122.97,122.2,122.3,20265.0,122.7,122.97,122.2,122.3,20265.0
2020-03-18 12:35:00,122.4,123.0,122.2,122.3,26538.0,122.4,123.0,122.2,122.3,26538.0
2020-03-18 12:40:00,122.21,122.21,118.14,118.23,28339.0,122.21,122.21,118.14,118.23,28339.0
2020-03-18 12:45:00,118.71,120.03,118.22,119.21,9779.0,118.71,120.03,118.22,119.21,9779.0
2020-03-18 12:50:00,119.38,119.46,118.22,118.27,6387.0,119.38,119.46,118.22,118.27,6387.0
2020-03-18 12:55:00,118.26,118.26,118.02,118.03,1748.0,118.26,118.26,118.02,118.03,1748.0
2020-03-18 13:00:00,118.03,118.03,118.03,118.03,0.0,118.03,118.03,118.03,118.03,0.0
2020-03-18 13:05:00,118.03,118.03,118.03,118.03,0.0,118.03,118.03,118.03,118.03,0.0
2020-03-18 13:10:00,118.06,118.7,118.06,118.2,7648.0,118.06,118.7,118.06,118.2,7648.0
2020-03-18 13:15:00,117.93,118.08,115.04,115.73,23160.0,117.93,118.08,115.04,115.73,23160.0
2020-03-18 13:20:00,115.35,115.74,114.77,114.87,23087.0,115.35,115.74,114.77,114.87,23087.0
2020-03-18 13:25:00,114.78,115.61,114.77,115.07,23874.0,114.78,115.61,114.77,115.07,23874.0
2020-03-18 13:30:00,115.12,115.23,112.72,112.76,92394.0,115.12,115.23,112.72,112.76,92394.0
2020-03-18 13:35:00,113.04,113.16,111.92,111.92,14553.0,113.04,113.16,111.92,111.92,14553.0
2020-03-18 13:40:00,112.27,113.19,111.87,112.08,15203.0,112.27,113.19,111.87,112.08,15203.0
2020-03-18 13:45:00,112.08,112.75,111.6,112.67,13299.0,112.08,112.75,111.6,112.67,13299.0
2020-03-18 13:50:00,112.74,112.97,112.48,112.75,14115.0,112.74,112.97,112.48,112.75,14115.0
2020-03-18 13:55:00,112.77,112.97,112.45,112.73,6961.0,112.77,112.97,112.45,112.73,6961.0
2020-03-18 14:00:00,112.84,112.87,112.08,112.26,9890.0,112.84,112.87,112.08,112.26,9890.0
2020-03-18 14:05:00,112.45,112.52,109.18,109.8,23380.0,112.45,112.52,109.18,109.8,23380.0
2020-03-18 14:10:00,109.78,109.78,107.81,108.05,17976.0,109.78,109.78,107.81,108.05,17976.0
2020-03-18 14:15:00,108.19,110.44,107.92,109.32,31346.0,108.19,110.44,107.92,109.32,31346.0
2020-03-18 14:20:00,109.33,109.51,108.07,108.09,23252.0,109.33,109.51,108.07,108.09,23252.0
2020-03-18 14:25:00,108.1,108.11,107.31,107.37,46874.0,108.1,108.11,107.31,107.37,46874.0
2020-03-18 14:30:00,107.34,107.37,106.38,106.91,26757.0,107.34,107.37,106.38,106.91,26757.0
2020-03-18 14:35:00,106.91,107.75,106.5,107.73,38388.0,106.91,107.75,106.5,107.73,38388.0
2020-03-18 14:40:00,107.79,108.56,107.79,108.19,16340.0,107.79,108.56,107.79,108.19,16340.0
2020-03-18 14:45:00,108.27,109.64,107.52,107.66,11368.0,108.27,109.64,107.52,107.66,11368.0
2020-03-18 14:50:00,107.66,107.98,107.0,107.51,12855.0,107.66,107.98,107.0,107.51,12855.0
2020-03-18 14:55:00,107.51,109.5,107.4,109.5,19933.0,107.51,109.5,107.4,109.5,19933.0
2020-03-18 15:00:00,110.13,110.72,109.57,110.15,100726.0,110.13,110.72,109.57,110.15,100726.0
2020-03-18 15:05:00,110.17,110.17,108.08,108.29,19050.0,110.17,110.17,108.08,108.29,19050.0
2020-03-18 15:10:00,108.3,108.5,106.93,108.33,23933.0,108.3,108.5,106.93,108.33,23933.0
2020-03-18 15:15:00,108.13,111.11,108.13,110.87,40748.0,108.13,111.11,108.13,110.87,40748.0
2020-03-18 15:20:00,110.92,116.79,110.73,116.79,19394.0,110.92,116.79,110.73,116.79,19394.0
2020-03-18 15:25:00,115.49,121.22,115.49,120.18,30962.0,115.49,121.22,115.49,120.18,30962.0
2020-03-18 15:30:00,120.26,121.4,119.55,121.35,88102.0,120.26,121.4,119.55,121.35,88102.0
2020-03-18 15:35:00,121.66,121.77,119.34,119.97,24423.0,121.66,121.77,119.34,119.97,24423.0
2020-03-18 15:40:00,120.57,121.24,119.34,120.15,38881.0,120.57,121.24,119.34,120.15,38881.0
2020-03-18 15:45:00,120.11,120.11,118.69,119.33,39281.0,120.11,120.11,118.69,119.33,39281.0
2020-03-18 15:50:00,119.47,120.23,115.15,115.59,60327.0,119.47,120.23,115.15,115.59,60327.0
2020-03-18 15:55:00,115.36,120.7,113.48,120.46,111611.0,115.36,120.7,113.48,120.46,111611.0
2020-03-19 09:30:00,118.59,118.59,115.78,116.05,8422.0,118.59,118.59,115.78,116.05,8422.0
2020-03-19 09:35:00,116.38,116.87,111.23,112.4,8436.0,116.38,116.87,111.23,112.4,8436.0
2020-03-19 09:40:00,111.63,111.63,107.5,108.0,9310.0,111.63,111.63,107.5,108.0,9310.0
2020-03-19 09:45:00,108.42,108.42,105.67,107.75,22985.0,108.42,108.42,105.67,107.75,22985.0
2020-03-19 09:50:00,107.73,110.4,106.84,110.4,17819.0,107.73,110.4,106.84,110.4,17819.0
2020-03-19 09:55:00,109.8,113.11,109.79,111.24,18698.0,109.8,113.11,109.79,111.24,18698.0
2020-03-19 10:00:00,112.25,113.12,110.02,111.04,14935.0,112.25,113.12,110.02,111.04,14935.0
2020-03-19 10:05:00,111.2,115.14,110.61,115.14,28872.0,111.2,115.14,110.61,115.14,28872.0
2020-03-19 10:10:00,114.85,115.34,113.13,114.96,19225.0,114.85,115.34,113.13,114.96,19225.0
2020-03-19 10:15:00,114.96,117.71,114.95,117.26,31896.0,114.96,117.71,114.95,117.26,31896.0
2020-03-19 10:20:00,117.65,117.72,116.2,117.02,40364.0,117.65,117.72,116.2,117.02,40364.0
2020-03-19 10:25:00,117.03,120.09,116.74,120.09,23047.0,117.03,120.09,116.74,120.09,23047.0
2020-03-19 10:30:00,120.06,121.2,119.3,120.92,10923.0,120.06,121.2,119.3,120.92,10923.0
2020-03-19 10:35:00,120.94,120.94,117.18,117.39,29454.0,120.94,120.94,117.18,117.39,29454.0
2020-03-19 10:40:00,117.65,117.98,116.02,116.56,22447.0,117.65,117.98,116.02,116.56,22447.0
2020-03-19 10:45:00,116.7,117.47,115.44,115.71,27296.0,116.7,117.47,115.44,115.71,27296.0
2020-03-19 10:50:00,115.52,115.61,114.08,114.95,11457.0,115.52,115.61,114.08,114.95,11457.0
2020-03-19 10:55:00,115.19,116.0,114.42,115.75,32863.0,115.19,116.0,114.42,115.75,32863.0
2020-03-19 11:00:00,115.75,116.14,115.42,115.76,7508.0,115.75,116.14,115.42,115.76,7508.0
2020-03-19 11:05:00,115.76,116.04,113.76,113.98,38268.0,115.76,116.04,113.76,113.98,38268.0
2020-03-19 11:10:00,114.04,115.04,113.68,114.79,23014.0,114.04,115.04,113.68,114.79,23014.0
2020-03-19 11:15:00,114.86,114.98,114.27,114.53,17365.0,114.86,114.98,114.27,114.53,17365.0
2020-03-19 11:20:00,114.38,115.36,114.1,114.99,159286.0,114.38,115.36,114.1,114.99,159286.0
2020-03-19 11:25:00,115.01,115.94,114.88,115.94,14279.0,115.01,115.94,114.88,115.94,14279.0
2020-03-19 11:30:00,115.75,118.7,115.59,118.7,33197.0,115.75,118.7,115.59,118.7,33197.0
2020-03-19 11:35:00,118.96,120.39,118.84,120.0,17382.0,118.96,120.39,118.84,120.0,17382.0
2020-03-19 11:40:00,120.06,120.29,118.99,120.15,41819.0,120.06,120.29,118.99,120.15,41819.0
2020-03-19 11:45:00,120.27,121.66,120.25,121.63,11930.0,120.27,121.66,120.25,121.63,11930.0
2020-03-19 11:50:00,121.52,127.54,121.16,127.54,15506.0,121.52,127.54,121.16,127.54,15506.0
2020-03-19 11:55:00,127.21,128.62,125.31,125.47,23558.0,127.21,128.62,125.31,125.47,23558.0
2020-03-19 12:00:00,124.92,125.49,123.38,124.38,53176.0,124.92,125.49,123.38,124.38,53176.0
2020-03-19 12:05:00,124.38,125.54,123.62,123.62,27097.0,124.38,125.54,123.62,123.62,27097.0
2020-03-19 12:10:00,123.49,124.46,122.85,124.02,44100.0,123.49,124.46,122.85,124.02,44100.0
2020-03-19 12:15:00,124.08,124.08,120.77,121.53,28329.0,124.08,124.08,120.77,121.53,28329.0
2020-03-19 12:20:00,121.53,122.71,121.01,121.19,20402.0,121.53,122.71,121.01,121.19,20402.0
2020-03-19 12:25:00,121.19,121.39,120.84,121.29,34512.0,121.19,121.39,120.84,121.29,34512.0
2020-03-19 12:30:00,121.29,121.64,118.99,119.03,20638.0,121.29,121.64,118.99,119.03,20638.0
2020-03-19 12:35:00,119.01,120.17,118.47,120.0,18573.0,119.01,120.17,118.47,120.0,18573.0
2020-03-19 12:40:00,120.08,120.29,119.14,119.33,44186.0,120.08,120.29,119.14,119.33,44186.0
2020-03-19 12:45:00,119.33,120.2,119.33,120.18,75524.0,119.33,120.2,119.33,120.18,75524.0
2020-03-19 12:50:00,120.16,123.5,119.75,123.5,62631.0,120.16,123.5,119.75,123.5,62631.0
2020-03-19 12:55:00,123.24,126.66,123.2,125.66,21206.0,123.24,126.66,123.2,125.66,21206.0
2020-03-19 13:00:00,126.54,126.58,124.72,125.86,10115.0,126.54,126.58,124.72,125.86,10115.0
2020-03-19 13:05:00,125.85,127.59,125.83,127.48,4462.0,125.85,127.59,125.83,127.48,4462.0
2020-03-19 13:10:00,127.18,130.02,126.84,129.95,28036.0,127.18,130.02,126.84,129.95,28036.0
2020-03-19 13:15:00,129.94,129.95,128.77,129.15,33927.0,129.94,129.95,128.77,129.15,33927.0
2020-03-19 13:20:00,128.79,130.17,128.19,129.93,10776.0,128.79,130.17,128.19,129.93,10776.0
2020-03-19 13:25:00,129.61,130.04,127.46,128.72,13067.0,129.61,130.04,127.46,128.72,13067.0
2020-03-19 13:30:00,128.72,129.03,127.74,128.52,11724.0,128.72,129.03,127.74,128.52,11724.0
2020-03-19 13:35:00,128.99,130.88,128.51,130.88,11878.0,128.99,130.88,128.51,130.88,11878.0
2020-03-19 13:40:00,131.68,133.03,130.98,132.54,7852.0,131.68,133.03,130.98,132.54,7852.0
2020-03-19 13:45:00,132.08,136.55,132.07,136.17,15273.0,132.08,136.55,132.07,136.17,15273.0
2020-03-19 13:50:00,135.93,136.79,135.17,135.29,12219.0,135.93,136.79,135.17,135.29,12219.0
2020-03-19 13:55:00,135.12,136.43,134.47,136.06,17508.0,135.12,136.43,134.47,136.06,17508.0
2020-03-19 14:00:00,135.91,137.09,134.92,136.76,19987.0,135.91,137.09,134.92,136.76,19987.0
2020-03-19 14:05:00,136.69,137.63,135.97,136.3,23803.0,136.69,137.63,135.97,136.3,23803.0
2020-03-19 14:10:00,136.3,137.92,136.11,137.92,16886.0,136.3,137.92,136.11,137.92,16886.0
2020-03-19 14:15:00,137.88,138.6,137.16,137.79,18451.0,137.88,138.6,137.16,137.79,18451.0
2020-03-19 14:20:00,137.66,137.66,136.33,136.59,8415.0,137.66,137.66,136.33,136.59,8415.0
2020-03-19 14:25:00,136.59,137.39,135.76,137.25,13859.0,136.59,137.39,135.76,137.25,13859.0
2020-03-19 14:30:00,137.02,137.47,136.12,136.19,7070.0,137.02,137.47,136.12,136.19,7070.0
2020-03-19 14:35:00,136.44,136.75,135.14,136.59,27719.0,136.44,136.75,135.14,136.59,27719.0
2020-03-19 14:40:00,136.75,138.39,136.75,137.81,18571.0,136.75,138.39,136.75,137.81,18571.0
2020-03-19 14:45:00,137.22,137.81,135.58,135.64,10806.0,137.22,137.81,135.58,135.64,10806.0
2020-03-19 14:50:00,135.97,136.09,133.66,133.91,10970.0,135.97,136.09,133.66,133.91,10970.0
2020-03-19 14:55:00,133.17,135.46,133.09,135.39,13621.0,133.17,135.46,133.09,135.39,13621.0
2020-03-19 15:00:00,135.39,135.39,132.86,134.46,17472.0,135.39,135.39,132.86,134.46,17472.0
2020-03-19 15:05:00,134.22,134.33,133.62,134.3,18363.0,134.22,134.33,133.62,134.3,18363.0
2020-03-19 15:10:00,134.4,134.52,133.54,133.71,16412.0,134.4,134.52,133.54,133.71,16412.0
2020-03-19 15:15:00,133.72,133.99,133.0,133.32,14310.0,133.72,133.99,133.0,133.32,14310.0
2020-03-19 15:20:00,133.27,134.0,133.0,133.22,15965.0,133.27,134.0,133.0,133.22,15965.0
2020-03-19 15:25:00,133.02,133.43,130.05,130.09,25623.0,133.02,133.43,130.05,130.09,25623.0
2020-03-19 15:30:00,130.53,131.04,128.69,130.61,30509.0,130.53,131.04,128.69,130.61,30509.0
2020-03-19 15:35:00,131.01,131.03,128.31,128.4,19203.0,131.01,131.03,128.31,128.4,19203.0
2020-03-19 15:40:00,128.51,129.83,127.8,129.13,33056.0,128.51,129.83,127.8,129.13,33056.0
2020-03-19 15:45:00,129.27,132.62,129.11,132.23,31964.0,129.27,132.62,129.11,132.23,31964.0
2020-03-19 15:50:00,132.32,132.73,130.2,130.23,46369.0,132.32,132.73,130.2,130.23,46369.0
2020-03-19 15:55:00,130.34,130.51,128.93,130.51,58905.0,130.34,130.51,128.93,130.51,58905.0
2020-03-20 09:30:00,132.91,137.85,130.54,137.85,13653.0,132.91,137.85,130.54,137.85,13653.0
2020-03-20 09:35:00,139.99,140.96,137.99,138.81,13359.0,139.99,140.96,137.99,138.81,13359.0
2020-03-20 09:40:00,138.81,143.52,138.81,140.72,17130.0,138.81,143.52,138.81,140.72,17130.0
2020-03-20 09:45:00,140.73,142.0,140.27,141.34,7562.0,140.73,142.0,140.27,141.34,7562.0
2020-03-20 09:50:00,141.34,142.81,140.69,142.31,61376.0,141.34,142.81,140.69,142.31,61376.0
2020-03-20 09:55:00,142.31,142.73,140.79,142.09,30625.0,142.31,142.73,140.79,142.09,30625.0
2020-03-20 10:00:00,142.26,143.78,142.26,142.89,22840.0,142.26,143.78,142.26,142.89,22840.0
2020-03-20 10:05:00,142.35,143.26,141.67,141.77,11652.0,142.35,143.26,141.67,141.77,11652.0
2020-03-20 10:10:00,141.82,142.84,141.31,141.73,9964.0,141.82,142.84,141.31,141.73,9964.0
2020-03-20 10:15:00,141.6,141.6,140.3,141.16,4395.0,141.6,141.6,140.3,141.16,4395.0
2020-03-20 10:20:00,140.43,140.76,138.75,139.02,19094.0,140.43,140.76,138.75,139.02,19094.0
2020-03-20 10:25:00,139.0,140.63,138.71,140.21,23167.0,139.0,140.63,138.71,140.21,23167.0
2020-03-20 10:30:00,140.58,141.3,140.47,140.86,5212.0,140.58,141.3,140.47,140.86,5212.0
2020-03-20 10:35:00,140.86,141.3,140.04,141.3,11136.0,140.86,141.3,140.04,141.3,11136.0
2020-03-20 10:40:00,141.93,142.34,141.46,142.07,13264.0,141.93,142.34,141.46,142.07,13264.0
2020-03-20 10:45:00,142.07,144.76,141.98,144.76,11801.0,142.07,144.76,141.98,144.76,11801.0
2020-03-20 10:50:00,144.65,147.25,144.48,147.25,6571.0,144.65,147.25,144.48,147.25,6571.0
2020-03-20 10:55:00,147.11,147.25,145.56,146.04,17358.0,147.11,147.25,145.56,146.04,17358.0
2020-03-20 11:00:00,146.9,146.9,144.02,144.51,19537.0,146.9,146.9,144.02,144.51,19537.0
2020-03-20 11:05:00,144.55,144.55,142.16,142.61,27616.0,144.55,144.55,142.16,142.61,27616.0
2020-03-20 11:10:00,142.54,142.93,141.71,142.03,38221.0,142.54,142.93,141.71,142.03,38221.0
2020-03-20 11:15:00,142.14,143.27,142.08,142.87,14250.0,142.14,143.27,142.08,142.87,14250.0
2020-03-20 11:20:00,143.21,143.23,140.7,141.32,26032.0,143.21,143.23,140.7,141.32,26032.0
2020-03-20 11:25:00,141.33,142.47,140.67,140.67,23607.0,141.33,142.47,140.67,140.67,23607.0
2020-03-20 11:30:00,140.62,140.62,139.32,140.51,19365.0,140.62,140.62,139.32,140.51,19365.0
2020-03-20 11:35:00,140.51,140.89,138.32,138.32,40662.0,140.51,140.89,138.32,138.32,40662.0
2020-03-20 11:40:00,138.54,138.85,136.58,138.28,63489.0,138.54,138.85,136.58,138.28,63489.0
2020-03-20 11:45:00,138.28,139.0,138.03,138.29,25812.0,138.28,139.0,138.03,138.29,25812.0
2020-03-20 11:50:00,138.29,140.22,138.2,140.22,38479.0,138.29,140.22,138.2,140.22,38479.0
2020-03-20 11:55:00,140.22,141.88,140.21,141.88,4219.0,140.22,141.88,140.21,141.88,4219.0
2020-03-20 12:00:00,141.45,141.45,140.09,140.47,8713.0,141.45,141.45,140.09,140.47,8713.0
2020-03-20 12:05:00,140.28,140.28,137.11,137.11,9139.0,140.28,140.28,137.11,137.11,9139.0
2020-03-20 12:10:00,137.58,140.1,137.58,139.05,12941.0,137.58,140.1,137.58,139.05,12941.0
2020-03-20 12:15:00,139.33,140.47,139.32,140.12,5242.0,139.33,140.47,139.32,140.12,5242.0
2020-03-20 12:20:00,140.14,140.42,134.26,134.92,36182.0,140.14,140.42,134.26,134.92,36182.0
2020-03-20 12:25:00,135.0,136.15,134.78,135.72,15295.0,135.0,136.15,134.78,135.72,15295.0
2020-03-20 12:30:00,136.02,138.04,136.0,137.63,13081.0,136.02,138.04,136.0,137.63,13081.0
2020-03-20 12:35:00,137.9,137.9,136.57,136.58,13587.0,137.9,137.9,136.57,136.58,13587.0
2020-03-20 12:40:00,136.58,136.58,134.68,134.7,18848.0,136.58,136.58,134.68,134.7,18848.0
2020-03-20 12:45:00,134.84,135.77,134.72,135.72,10892.0,134.84,135.77,134.72,135.72,10892.0
2020-03-20 12:50:00,135.73,136.05,134.68,135.07,11827.0,135.73,136.05,134.68,135.07,11827.0
2020-03-20 12:55:00,134.85,137.22,134.85,136.75,7150.0,134.85,137.22,134.85,136.75,7150.0
2020-03-20 13:00:00,136.97,140.0,136.97,140.0,17634.0,136.97,140.0,136.97,140.0,17634.0
2020-03-20 13:05:00,139.65,139.94,138.41,139.02,7792.0,139.65,139.94,138.41,139.02,7792.0
2020-03-20 13:10:00,139.86,139.87,138.43,138.97,5479.0,139.86,139.87,138.43,138.97,5479.0
2020-03-20 13:15:00,139.0,139.46,137.85,138.28,16085.0,139.0,139.46,137.85,138.28,16085.0
2020-03-20 13:20:00,138.28,139.27,137.66,137.66,15273.0,138.28,139.27,137.66,137.66,15273.0
2020-03-20 13:25:00,137.41,138.06,136.6,136.85,4988.0,137.41,138.06,136.6,136.85,4988.0
2020-03-20 13:30:00,137.6,137.82,136.52,137.0,3802.0,137.6,137.82,136.52,137.0,3802.0
2020-03-20 13:35:00,136.88,137.05,136.1,137.05,6706.0,136.88,137.05,136.1,137.05,6706.0
2020-03-20 13:40:00,137.26,137.42,135.72,136.74,6172.0,137.26,137.42,135.72,136.74,6172.0
2020-03-20 13:45:00,136.49,136.59,134.69,135.14,10690.0,136.49,136.59,134.69,135.14,10690.0
2020-03-20 13:50:00,135.12,135.69,134.58,135.69,5218.0,135.12,135.69,134.58,135.69,5218.0
2020-03-20 13:55:00,135.57,136.1,134.72,136.1,5391.0,135.57,136.1,134.72,136.1,5391.0
2020-03-20 14:00:00,136.09,136.1,134.8,135.02,14566.0,136.09,136.1,134.8,135.02,14566.0
2020-03-20 14:05:00,134.86,135.53,134.58,135.12,5408.0,134.86,135.53,134.58,135.12,5408.0
2020-03-20 14:10:00,135.14,135.14,133.71,134.66,10965.0,135.14,135.14,133.71,134.66,10965.0
2020-03-20 14:15:00,134.92,135.17,133.67,133.9,11812.0,134.92,135.17,133.67,133.9,11812.0
2020-03-20 14:20:00,133.91,133.91,132.12,132.45,16081.0,133.91,133.91,132.12,132.45,16081.0
2020-03-20 14:25:00,132.03,132.58,131.52,132.08,7827.0,132.03,132.58,131.52,132.08,7827.0
2020-03-20 14:30:00,132.1,133.24,131.7,132.27,7975.0,132.1,133.24,131.7,132.27,7975.0
2020-03-20 14:35:00,132.3,132.85,132.06,132.25,6414.0,132.3,132.85,132.06,132.25,6414.0
2020-03-20 14:40:00,132.26,133.34,131.87,133.34,3738.0,132.26,133.34,131.87,133.34,3738.0
2020-03-20 14:45:00,133.34,134.11,132.96,133.47,9269.0,133.34,134.11,132.96,133.47,9269.0
2020-03-20 14:50:00,133.25,134.85,133.25,134.85,22104.0,133.25,134.85,133.25,134.85,22104.0
2020-03-20 14:55:00,134.65,136.1,134.64,135.97,21217.0,134.65,136.1,134.64,135.97,21217.0
2020-03-20 15:00:00,135.84,135.92,133.56,133.64,15101.0,135.84,135.92,133.56,133.64,15101.0
2020-03-20 15:05:00,133.7,135.03,133.53,134.93,23984.0,133.7,135.03,133.53,134.93,23984.0
2020-03-20 15:10:00,135.0,135.99,134.7,135.29,11709.0,135.0,135.99,134.7,135.29,11709.0
2020-03-20 15:15:00,135.68,135.75,134.73,134.87,18464.0,135.68,135.75,134.73,134.87,18464.0
2020-03-20 15:20:00,134.81,135.46,134.78,135.36,16128.0,134.81,135.46,134.78,135.36,16128.0
2020-03-20 15:25:00,135.43,137.15,135.23,136.34,18065.0,135.43,137.15,135.23,136.34,18065.0
2020-03-20 15:30:00,136.87,137.53,136.3,137.44,12895.0,136.87,137.53,136.3,137.44,12895.0
2020-03-20 15:35:00,137.37,137.39,135.32,136.1,15816.0,137.37,137.39,135.32,136.1,15816.0
2020-03-20 15:40:00,136.02,137.89,135.95,137.59,38504.0,136.02,137.89,135.95,137.59,38504.0
2020-03-20 15:45:00,137.59,137.89,137.05,137.34,48100.0,137.59,137.89,137.05,137.34,48100.0
2020-03-20 15:50:00,137.42,138.59,136.41,138.08,63352.0,137.42,138.59,136.41,138.08,63352.0
2020-03-20 15:55:00,138.08,138.45,138.0,138.01,117101.0,138.08,138.45,138.0,138.01,117101.0
2020-03-23 09:30:00,136.53,139.49,131.77,133.67,27067.0,136.53,139.49,131.77,133.67,27067.0
2020-03-23 09:35:00,134.06,134.1,132.02,134.1,32987.0,134.06,134.1,132.02,134.1,32987.0
2020-03-23 09:40:00,134.45,135.5,133.5,135.33,40022.0,134.45,135.5,133.5,135.33,40022.0
2020-03-23 09:45:00,134.45,135.43,133.57,134.4,2214.0,134.45,135.43,133.57,134.4,2214.0
2020-03-23 09:50:00,134.55,137.72,134.4,137.56,21157.0,134.55,137.72,134.4,137.56,21157.0
2020-03-23 09:55:00,137.16,138.26,136.52,137.68,5882.0,137.16,138.26,136.52,137.68,5882.0
2020-03-23 10:00:00,137.72,139.48,137.35,137.44,8450.0,137.72,139.48,137.35,137.44,8450.0
2020-03-23 10:05:00,138.82,138.84,137.21,138.83,1102.0,138.82,138.84,137.21,138.83,1102.0
2020-03-23 10:10:00,138.82,139.74,137.4,138.26,3813.0,138.82,139.74,137.4,138.26,3813.0
2020-03-23 10:15:00,138.87,139.23,136.01,136.01,3400.0,138.87,139.23,136.01,136.01,3400.0
2020-03-23 10:20:00,136.04,137.54,134.73,135.39,4887.0,136.04,137.54,134.73,135.39,4887.0
2020-03-23 10:25:00,135.85,138.2,134.94,137.61,23630.0,135.85,138.2,134.94,137.61,23630.0
2020-03-23 10:30:00,137.69,138.41,135.44,136.03,10710.0,137.69,138.41,135.44,136.03,10710.0
2020-03-23 10:35:00,135.77,136.35,135.38,136.25,8022.0,135.77,136.35,135.38,136.25,8022.0
2020-03-23 10:40:00,136.59,138.45,136.5,137.42,4890.0,136.59,138.45,136.5,137.42,4890.0
2020-03-23 10:45:00,137.44,137.7,136.3,136.44,12133.0,137.44,137.7,136.3,136.44,12133.0
2020-03-23 10:50:00,136.44,136.46,134.07,135.61,11775.0,136.44,136.46,134.07,135.61,11775.0
2020-03-23 10:55:00,135.06,135.21,133.06,133.62,5602.0,135.06,135.21,133.06,133.62,5602.0
2020-03-23 11:00:00,133.63,135.13,133.62,133.69,8015.0,133.63,135.13,133.62,133.69,8015.0
2020-03-23 11:05:00,134.59,134.82,133.64,133.64,7295.0,134.59,134.82,133.64,133.64,7295.0
2020-03-23 11:10:00,134.25,134.42,132.72,133.78,20778.0,134.25,134.42,132.72,133.78,20778.0
2020-03-23 11:15:00,133.67,133.85,133.16,133.45,9912.0,133.67,133.85,133.16,133.45,9912.0
2020-03-23 11:20:00,133.34,133.73,132.92,132.99,3099.0,133.34,133.73,132.92,132.99,3099.0
2020-03-23 11:25:00,133.04,133.04,132.23,132.8,30589.0,133.04,133.04,132.23,132.8,30589.0
2020-03-23 11:30:00,132.57,133.91,132.57,133.15,5493.0,132.57,133.91,132.57,133.15,5493.0
2020-03-23 11:35:00,132.87,133.79,132.69,132.84,9641.0,132.87,133.79,132.69,132.84,9641.0
2020-03-23 11:40:00,133.05,133.21,129.52,129.83,5650.0,133.05,133.21,129.52,129.83,5650.0
2020-03-23 11:45:00,129.84,130.79,129.54,130.79,3400.0,129.84,130.79,129.54,130.79,3400.0
2020-03-23 11:50:00,130.36,132.71,130.35,132.06,6620.0,130.36,132.71,130.35,132.06,6620.0
2020-03-23 11:55:00,131.21,131.66,130.53,131.41,18849.0,131.21,131.66,130.53,131.41,18849.0
2020-03-23 12:00:00,131.19,131.75,131.19,131.69,2735.0,131.19,131.75,131.19,131.69,2735.0
2020-03-23 12:05:00,130.97,131.0,128.38,128.39,3135.0,130.97,131.0,128.38,128.39,3135.0
2020-03-23 12:10:00,127.91,128.57,126.93,128.56,6075.0,127.91,128.57,126.93,128.56,6075.0
2020-03-23 12:15:00,128.95,132.23,128.5,131.8,7905.0,128.95,132.23,128.5,131.8,7905.0
2020-03-23 12:20:00,131.8,132.75,131.06,132.08,5736.0,131.8,132.75,131.06,132.08,5736.0
2020-03-23 12:25:00,132.4,132.98,131.34,132.02,4675.0,132.4,132.98,131.34,132.02,4675.0
2020-03-23 12:30:00,132.22,132.82,131.69,132.03,4565.0,132.22,132.82,131.69,132.03,4565.0
2020-03-23 12:35:00,132.32,133.99,132.32,133.9,21922.0,132.32,133.99,132.32,133.9,21922.0
2020-03-23 12:40:00,134.03,135.06,133.81,135.06,3007.0,134.03,135.06,133.81,135.06,3007.0
2020-03-23 12:45:00,135.02,137.65,135.02,137.05,10811.0,135.02,137.65,135.02,137.05,10811.0
2020-03-23 12:50:00,137.11,137.5,135.8,136.45,6773.0,137.11,137.5,135.8,136.45,6773.0
2020-03-23 12:55:00,136.65,137.84,136.63,137.51,3704.0,136.65,137.84,136.63,137.51,3704.0
2020-03-23 13:00:00,137.09,137.42,135.76,137.21,8423.0,137.09,137.42,135.76,137.21,8423.0
2020-03-23 13:05:00,137.04,138.13,136.53,137.66,4300.0,137.04,138.13,136.53,137.66,4300.0
2020-03-23 13:10:00,137.63,138.99,136.53,138.68,7431.0,137.63,138.99,136.53,138.68,7431.0
2020-03-23 13:15:00,138.75,139.56,136.54,137.05,15806.0,138.75,139.56,136.54,137.05,15806.0
2020-03-23 13:20:00,136.34,136.46,135.44,136.46,5401.0,136.34,136.46,135.44,136.46,5401.0
2020-03-23 13:25:00,136.44,137.41,135.6,137.05,9546.0,136.44,137.41,135.6,137.05,9546.0
2020-03-23 13:30:00,136.5,136.52,135.23,135.23,2620.0,136.5,136.52,135.23,135.23,2620.0
2020-03-23 13:35:00,136.0,136.0,133.95,134.59,3300.0,136.0,136.0,133.95,134.59,3300.0
2020-03-23 13:40:00,134.42,136.39,134.05,134.93,3962.0,134.42,136.39,134.05,134.93,3962.0
2020-03-23 13:45:00,134.44,136.55,134.44,136.54,2863.0,134.44,136.55,134.44,136.54,2863.0
2020-03-23 13:50:00,136.17,136.17,133.1,133.1,3165.0,136.17,136.17,133.1,133.1,3165.0
2020-03-23 13:55:00,132.38,133.31,131.14,131.32,3922.0,132.38,133.31,131.14,131.32,3922.0
2020-03-23 14:00:00,131.14,132.05,129.95,131.48,5487.0,131.14,132.05,129.95,131.48,5487.0
2020-03-23 14:05:00,131.59,132.5,131.14,131.2,1993.0,131.59,132.5,131.14,131.2,1993.0
2020-03-23 14:10:00,130.91,131.85,130.32,131.68,5127.0,130.91,131.85,130.32,131.68,5127.0
2020-03-23 14:15:00,131.88,133.35,131.87,132.71,5607.0,131.88,133.35,131.87,132.71,5607.0
2020-03-23 14:20:00,132.28,132.33,131.15,131.71,3601.0,132.28,132.33,131.15,131.71,3601.0
2020-03-23 14:25:00,132.3,133.71,131.79,133.71,5193.0,132.3,133.71,131.79,133.71,5193.0
2020-03-23 14:30:00,133.53,133.54,132.06,132.21,4842.0,133.53,133.54,132.06,132.21,4842.0
2020-03-23 14:35:00,132.38,132.88,132.24,132.24,2610.0,132.38,132.88,132.24,132.24,2610.0
2020-03-23 14:40:00,132.7,133.12,132.5,132.93,2449.0,132.7,133.12,132.5,132.93,2449.0
2020-03-23 14:45:00,132.74,133.86,132.43,133.86,5532.0,132.74,133.86,132.43,133.86,5532.0
2020-03-23 14:50:00,133.54,134.06,131.61,132.19,7448.0,133.54,134.06,131.61,132.19,7448.0
2020-03-23 14:55:00,132.05,133.15,132.0,132.0,18508.0,132.05,133.15,132.0,132.0,18508.0
2020-03-23 15:00:00,131.62,131.92,130.96,131.92,4277.0,131.62,131.92,130.96,131.92,4277.0
2020-03-23 15:05:00,131.89,132.04,130.87,130.87,5037.0,131.89,132.04,130.87,130.87,5037.0
2020-03-23 15:10:00,131.08,132.28,131.08,132.28,16874.0,131.08,132.28,131.08,132.28,16874.0
2020-03-23 15:15:00,132.34,132.48,131.6,132.03,4758.0,132.34,132.48,131.6,132.03,4758.0
2020-03-23 15:20:00,131.61,131.79,130.8,130.81,8158.0,131.61,131.79,130.8,130.81,8158.0
2020-03-23 15:25:00,130.84,131.91,130.84,131.58,9686.0,130.84,131.91,130.84,131.58,9686.0
2020-03-23 15:30:00,131.32,131.97,131.32,131.75,6429.0,131.32,131.97,131.32,131.75,6429.0
2020-03-23 15:35:00,131.75,133.27,131.37,132.89,10824.0,131.75,133.27,131.37,132.89,10824.0
2020-03-23 15:40:00,133.04,133.48,131.91,132.72,14295.0,133.04,133.48,131.91,132.72,14295.0
2020-03-23 15:45:00,132.53,133.27,131.64,132.12,18180.0,132.53,133.27,131.64,132.12,18180.0
2020-03-23 15:50:00,132.06,133.88,131.97,133.59,20832.0,132.06,133.88,131.97,133.59,20832.0
2020-03-23 15:55:00,133.62,135.12,133.32,134.6,35424.0,133.62,135.12,133.32,134.6,35424.0
2020-03-24 09:30:00,139.6,144.69,139.6,144.69,5950.0,139.6,144.69,139.6,144.69,5950.0
2020-03-24 09:35:00,143.51,147.3,143.36,146.09,7703.0,143.51,147.3,143.36,146.09,7703.0
2020-03-24 09:40:00,147.98,150.41,145.56,149.9,31023.0,147.98,150.41,145.56,149.9,31023.0
2020-03-24 09:45:00,151.99,151.99,144.61,145.16,10552.0,151.99,151.99,144.61,145.16,10552.0
2020-03-24 09:50:00,145.56,147.11,145.19,146.05,19950.0,145.56,147.11,145.19,146.05,19950.0
2020-03-24 09:55:00,146.03,146.04,144.03,144.34,6323.0,146.03,146.04,144.03,144.34,6323.0
2020-03-24 10:00:00,144.34,144.34,141.64,143.18,1688.0,144.34,144.34,141.64,143.18,1688.0
2020-03-24 10:05:00,143.22,143.77,141.91,142.95,6301.0,143.22,143.77,141.91,142.95,6301.0
2020-03-24 10:10:00,142.96,145.29,142.96,144.53,29945.0,142.96,145.29,142.96,144.53,29945.0
2020-03-24 10:15:00,144.51,145.77,144.47,145.77,2421.0,144.51,145.77,144.47,145.77,2421.0
2020-03-24 10:20:00,145.78,146.09,144.45,144.85,37633.0,145.78,146.09,144.45,144.85,37633.0
2020-03-24 10:25:00,144.85,145.72,144.85,145.36,93436.0,144.85,145.72,144.85,145.36,93436.0
2020-03-24 10:30:00,145.07,146.75,144.57,145.93,131424.0,145.07,146.75,144.57,145.93,131424.0
2020-03-24 10:35:00,145.37,145.37,144.03,144.69,28637.0,145.37,145.37,144.03,144.69,28637.0
2020-03-24 10:40:00,144.46,146.6,144.46,144.99,26242.0,144.46,146.6,144.46,144.99,26242.0
2020-03-24 10:45:00,144.98,145.36,143.98,145.11,25600.0,144.98,145.36,143.98,145.11,25600.0
2020-03-24 10:50:00,144.74,145.89,143.94,144.1,18775.0,144.74,145.89,143.94,144.1,18775.0
2020-03-24 10:55:00,143.98,144.31,143.11,143.56,8385.0,143.98,144.31,143.11,143.56,8385.0
2020-03-24 11:00:00,143.5,144.98,143.5,143.95,11958.0,143.5,144.98,143.5,143.95,11958.0
2020-03-24 11:05:00,143.96,144.82,143.5,144.76,12406.0,143.96,144.82,143.5,144.76,12406.0
2020-03-24 11:10:00,144.53,146.98,144.53,146.0,18090.0,144.53,146.98,144.53,146.0,18090.0
2020-03-24 11:15:00,145.98,146.66,144.41,144.69,3416.0,145.98,146.66,144.41,144.69,3416.0
2020-03-24 11:20:00,144.59,144.87,143.48,143.98,14425.0,144.59,144.87,143.48,143.98,14425.0
2020-03-24 11:25:00,144.14,144.36,143.83,143.84,5679.0,144.14,144.36,143.83,143.84,5679.0
2020-03-24 11:30:00,144.14,145.29,143.75,145.14,18149.0,144.14,145.29,143.75,145.14,18149.0
2020-03-24 11:35:00,145.14,145.84,144.46,145.76,6204.0,145.14,145.84,144.46,145.76,6204.0
2020-03-24 11:40:00,145.55,146.95,145.54,146.38,29708.0,145.55,146.95,145.54,146.38,29708.0
2020-03-24 11:45:00,146.4,146.73,146.08,146.11,4445.0,146.4,146.73,146.08,146.11,4445.0
2020-03-24 11:50:00,146.24,147.0,145.47,146.4,14276.0,146.24,147.0,145.47,146.4,14276.0
2020-03-24 11:55:00,146.65,147.22,146.39,147.19,8644.0,146.65,147.22,146.39,147.19,8644.0
2020-03-24 12:00:00,146.99,149.3,146.99,149.29,18608.0,146.99,149.3,146.99,149.29,18608.0
2020-03-24 12:05:00,149.0,150.74,149.0,149.69,15362.0,149.0,150.74,149.0,149.69,15362.0
2020-03-24 12:10:00,150.09,151.28,149.79,150.36,12169.0,150.09,151.28,149.79,150.36,12169.0
2020-03-24 12:15:00,150.53,152.23,150.17,152.06,12561.0,150.53,152.23,150.17,152.06,12561.0
2020-03-24 12:20:00,151.92,152.89,151.68,151.69,10650.0,151.92,152.89,151.68,151.69,10650.0
2020-03-24 12:25:00,151.56,151.56,149.1,151.17,8351.0,151.56,151.56,149.1,151.17,8351.0
2020-03-24 12:30:00,151.27,151.27,149.41,150.32,8836.0,151.27,151.27,149.41,150.32,8836.0
2020-03-24 12:35:00,150.5,152.29,150.48,151.47,6612.0,150.5,152.29,150.48,151.47,6612.0
2020-03-24 12:40:00,151.78,151.88,150.36,151.88,21123.0,151.78,151.88,150.36,151.88,21123.0
2020-03-24 12:45:00,151.82,151.88,150.9,151.66,44727.0,151.82,151.88,150.9,151.66,44727.0
2020-03-24 12:50:00,151.8,154.35,150.67,153.52,43133.0,151.8,154.35,150.67,153.52,43133.0
2020-03-24 12:55:00,153.52,153.71,151.11,151.11,17584.0,153.52,153.71,151.11,151.11,17584.0
2020-03-24 13:00:00,150.53,151.79,150.17,150.41,7443.0,150.53,151.79,150.17,150.41,7443.0
2020-03-24 13:05:00,150.12,151.3,150.12,150.87,33851.0,150.12,151.3,150.12,150.87,33851.0
2020-03-24 13:10:00,150.53,150.66,148.98,148.98,6977.0,150.53,150.66,148.98,148.98,6977.0
2020-03-24 13:15:00,148.78,148.81,147.57,147.58,5681.0,148.78,148.81,147.57,147.58,5681.0
2020-03-24 13:20:00,147.59,149.46,147.09,149.4,10321.0,147.59,149.46,147.09,149.4,10321.0
2020-03-24 13:25:00,149.48,150.72,149.48,150.72,4661.0,149.48,150.72,149.48,150.72,4661.0
2020-03-24 13:30:00,150.04,150.5,149.48,150.41,8415.0,150.04,150.5,149.48,150.41,8415.0
2020-03-24 13:35:00,150.38,150.38,149.42,149.78,5046.0,150.38,150.38,149.42,149.78,5046.0
2020-03-24 13:40:00,149.78,150.22,149.47,149.78,7900.0,149.78,150.22,149.47,149.78,7900.0
2020-03-24 13:45:00,149.98,151.42,149.98,150.24,5080.0,149.98,151.42,149.98,150.24,5080.0
2020-03-24 13:50:00,150.2,150.33,148.45,148.45,5687.0,150.2,150.33,148.45,148.45,5687.0
2020-03-24 13:55:00,148.69,149.2,148.28,149.01,17386.0,148.69,149.2,148.28,149.01,17386.0
2020-03-24 14:00:00,149.06,149.92,148.54,148.54,7565.0,149.06,149.92,148.54,148.54,7565.0
2020-03-24 14:05:00,148.21,149.36,148.2,148.97,6534.0,148.21,149.36,148.2,148.97,6534.0
2020-03-24 14:10:00,149.17,149.17,148.49,149.07,25458.0,149.17,149.17,148.49,149.07,25458.0
2020-03-24 14:15:00,148.89,150.62,148.88,150.02,7202.0,148.89,150.62,148.88,150.02,7202.0
2020-03-24 14:20:00,150.17,150.17,148.89,149.99,5813.0,150.17,150.17,148.89,149.99,5813.0
2020-03-24 14:25:00,149.96,149.96,149.33,149.69,5607.0,149.96,149.96,149.33,149.69,5607.0
2020-03-24 14:30:00,149.57,149.98,149.2,149.98,7149.0,149.57,149.98,149.2,149.98,7149.0
2020-03-24 14:35:00,149.99,151.31,149.99,150.69,7058.0,149.99,151.31,149.99,150.69,7058.0
2020-03-24 14:40:00,151.21,152.02,150.76,152.0,5501.0,151.21,152.02,150.76,152.0,5501.0
2020-03-24 14:45:00,152.12,152.13,150.95,150.95,4019.0,152.12,152.13,150.95,150.95,4019.0
2020-03-24 14:50:00,151.23,151.69,150.79,151.69,5602.0,151.23,151.69,150.79,151.69,5602.0
2020-03-24 14:55:00,151.64,153.02,151.37,152.31,17235.0,151.64,153.02,151.37,152.31,17235.0
2020-03-24 15:00:00,152.42,152.42,151.55,151.96,10071.0,152.42,152.42,151.55,151.96,10071.0
2020-03-24 15:05:00,152.06,152.55,151.8,152.49,8938.0,152.06,152.55,151.8,152.49,8938.0
2020-03-24 15:10:00,152.47,152.66,151.84,152.59,5790.0,152.47,152.66,151.84,152.59,5790.0
2020-03-24 15:15:00,152.59,152.8,151.82,152.68,10547.0,152.59,152.8,151.82,152.68,10547.0
2020-03-24 15:20:00,152.15,152.15,151.39,151.75,9940.0,152.15,152.15,151.39,151.75,9940.0
2020-03-24 15:25:00,151.74,152.39,151.28,151.77,15632.0,151.74,152.39,151.28,151.77,15632.0
2020-03-24 15:30:00,151.42,152.55,151.19,151.85,16051.0,151.42,152.55,151.19,151.85,16051.0
2020-03-24 15:35:00,151.71,154.0,151.65,153.89,14817.0,151.71,154.0,151.65,153.89,14817.0
2020-03-24 15:40:00,153.76,154.66,153.6,153.88,16923.0,153.76,154.66,153.6,153.88,16923.0
2020-03-24 15:45:00,153.81,154.08,152.87,154.07,28815.0,153.81,154.08,152.87,154.07,28815.0
2020-03-24 15:50:00,154.08,154.96,153.59,154.46,24888.0,154.08,154.96,153.59,154.46,24888.0
2020-03-24 15:55:00,154.77,156.29,153.99,154.54,47709.0,154.77,156.29,153.99,154.54,47709.0
2020-03-25 09:30:00,158.58,158.58,155.45,156.76,6258.0,158.58,158.58,155.45,156.76,6258.0
2020-03-25 09:35:00,157.83,160.0,156.67,158.63,4400.0,157.83,160.0,156.67,158.63,4400.0
2020-03-25 09:40:00,158.67,162.11,158.15,162.11,16273.0,158.67,162.11,158.15,162.11,16273.0
2020-03-25 09:45:00,162.0,165.03,161.37,161.56,14186.0,162.0,165.03,161.37,161.56,14186.0
2020-03-25 09:50:00,162.22,163.07,159.94,159.94,12748.0,162.22,163.07,159.94,159.94,12748.0
2020-03-25 09:55:00,159.45,162.0,159.44,160.42,12789.0,159.45,162.0,159.44,160.42,12789.0
2020-03-25 10:00:00,160.83,161.8,158.76,159.97,21282.0,160.83,161.8,158.76,159.97,21282.0
2020-03-25 10:05:00,159.96,161.89,159.3,160.29,12108.0,159.96,161.89,159.3,160.29,12108.0
2020-03-25 10:10:00,160.96,160.96,158.52,159.24,6393.0,160.96,160.96,158.52,159.24,6393.0
2020-03-25 10:15:00,158.96,160.22,158.49,159.9,12081.0,158.96,160.22,158.49,159.9,12081.0
2020-03-25 10:20:00,159.36,161.18,159.36,160.72,5379.0,159.36,161.18,159.36,160.72,5379.0
2020-03-25 10:25:00,159.98,160.76,159.2,160.76,6722.0,159.98,160.76,159.2,160.76,6722.0
2020-03-25 10:30:00,160.25,163.86,159.78,163.86,5540.0,160.25,163.86,159.78,163.86,5540.0
2020-03-25 10:35:00,163.5,164.9,163.23,164.9,8425.0,163.5,164.9,163.23,164.9,8425.0
2020-03-25 10:40:00,164.51,168.64,164.51,166.98,6809.0,164.51,168.64,164.51,166.98,6809.0
2020-03-25 10:45:00,167.1,167.79,165.06,165.91,3901.0,167.1,167.79,165.06,165.91,3901.0
2020-03-25 10:50:00,165.91,166.73,164.34,165.99,4824.0,165.91,166.73,164.34,165.99,4824.0
2020-03-25 10:55:00,165.98,168.04,165.79,167.2,11632.0,165.98,168.04,165.79,167.2,11632.0
2020-03-25 11:00:00,167.83,172.66,166.91,171.0,23227.0,167.83,172.66,166.91,171.0,23227.0
2020-03-25 11:05:00,170.59,177.4,170.58,177.09,33609.0,170.59,177.4,170.58,177.09,33609.0
2020-03-25 11:10:00,177.6,178.98,175.36,176.37,35327.0,177.6,178.98,175.36,176.37,35327.0
2020-03-25 11:15:00,177.24,177.24,173.05,175.03,15902.0,177.24,177.24,173.05,175.03,15902.0
2020-03-25 11:20:00,174.65,176.65,173.89,174.25,16878.0,174.65,176.65,173.89,174.25,16878.0
2020-03-25 11:25:00,174.25,175.88,174.25,174.69,4680.0,174.25,175.88,174.25,174.69,4680.0
2020-03-25 11:30:00,174.06,174.83,173.23,174.67,11483.0,174.06,174.83,173.23,174.67,11483.0
2020-03-25 11:35:00,174.3,175.16,173.83,174.59,6858.0,174.3,175.16,173.83,174.59,6858.0
2020-03-25 11:40:00,174.91,175.34,174.03,174.49,13529.0,174.91,175.34,174.03,174.49,13529.0
2020-03-25 11:45:00,174.25,176.1,173.82,176.06,10401.0,174.25,176.1,173.82,176.06,10401.0
2020-03-25 11:50:00,175.69,175.92,173.12,173.12,10858.0,175.69,175.92,173.12,173.12,10858.0
2020-03-25 11:55:00,173.12,174.36,172.57,173.25,8482.0,173.12,174.36,172.57,173.25,8482.0
2020-03-25 12:00:00,173.52,175.83,173.51,175.83,4079.0,173.52,175.83,173.51,175.83,4079.0
2020-03-25 12:05:00,175.12,176.79,175.11,175.6,43505.0,175.12,176.79,175.11,175.6,43505.0
2020-03-25 12:10:00,175.58,175.58,174.05,174.65,6226.0,175.58,175.58,174.05,174.65,6226.0
2020-03-25 12:15:00,174.58,176.93,174.45,176.2,4020.0,174.58,176.93,174.45,176.2,4020.0
2020-03-25 12:20:00,176.57,176.59,175.42,176.13,5619.0,176.57,176.59,175.42,176.13,5619.0
2020-03-25 12:25:00,175.88,176.48,175.35,176.09,8791.0,175.88,176.48,175.35,176.09,8791.0
2020-03-25 12:30:00,175.78,175.83,173.18,175.42,6755.0,175.78,175.83,173.18,175.42,6755.0
2020-03-25 12:35:00,175.38,176.83,174.53,176.76,8103.0,175.38,176.83,174.53,176.76,8103.0
2020-03-25 12:40:00,175.88,176.99,175.31,176.35,7500.0,175.88,176.99,175.31,176.35,7500.0
2020-03-25 12:45:00,176.32,176.54,174.82,174.88,7482.0,176.32,176.54,174.82,174.88,7482.0
2020-03-25 12:50:00,175.23,175.31,174.8,174.89,1885.0,175.23,175.31,174.8,174.89,1885.0
2020-03-25 12:55:00,174.74,174.99,173.25,174.68,5105.0,174.74,174.99,173.25,174.68,5105.0
2020-03-25 13:00:00,174.67,175.87,174.39,175.58,10086.0,174.67,175.87,174.39,175.58,10086.0
2020-03-25 13:05:00,175.18,175.57,174.83,174.99,3520.0,175.18,175.57,174.83,174.99,3520.0
2020-03-25 13:10:00,174.79,174.89,171.2,172.32,11028.0,174.79,174.89,171.2,172.32,11028.0
2020-03-25 13:15:00,172.5,174.54,172.5,174.52,3955.0,172.5,174.54,172.5,174.52,3955.0
2020-03-25 13:20:00,173.49,174.51,173.35,173.62,6799.0,173.49,174.51,173.35,173.62,6799.0
2020-03-25 13:25:00,173.41,174.26,172.96,174.26,4932.0,173.41,174.26,172.96,174.26,4932.0
2020-03-25 13:30:00,174.47,174.62,173.75,174.11,3600.0,174.47,174.62,173.75,174.11,3600.0
2020-03-25 13:35:00,174.11,174.45,173.31,174.04,9670.0,174.11,174.45,173.31,174.04,9670.0
2020-03-25 13:40:00,173.68,174.17,173.66,174.17,2000.0,173.68,174.17,173.66,174.17,2000.0
2020-03-25 13:45:00,174.16,174.17,172.35,172.55,3700.0,174.16,174.17,172.35,172.55,3700.0
2020-03-25 13:50:00,172.29,172.86,171.81,172.12,4729.0,172.29,172.86,171.81,172.12,4729.0
2020-03-25 13:55:00,171.71,171.71,169.9,170.85,5000.0,171.71,171.71,169.9,170.85,5000.0
2020-03-25 14:00:00,170.71,170.87,169.38,169.63,2701.0,170.71,170.87,169.38,169.63,2701.0
2020-03-25 14:05:00,169.48,169.48,167.61,168.23,11739.0,169.48,169.48,167.61,168.23,11739.0
2020-03-25 14:10:00,168.84,169.91,168.84,169.91,900.0,168.84,169.91,168.84,169.91,900.0
2020-03-25 14:15:00,170.09,171.91,170.08,171.53,2900.0,170.09,171.91,170.08,171.53,2900.0
2020-03-25 14:20:00,171.76,172.24,170.94,171.07,18122.0,171.76,172.24,170.94,171.07,18122.0
2020-03-25 14:25:00,170.76,171.02,169.92,170.85,5530.0,170.76,171.02,169.92,170.85,5530.0
2020-03-25 14:30:00,170.77,171.08,170.21,170.5,3602.0,170.77,171.08,170.21,170.5,3602.0
2020-03-25 14:35:00,170.5,170.62,169.2,170.46,15740.0,170.5,170.62,169.2,170.46,15740.0
2020-03-25 14:40:00,170.48,172.03,170.48,171.91,14607.0,170.48,172.03,170.48,171.91,14607.0
2020-03-25 14:45:00,171.68,172.6,171.16,172.21,7235.0,171.68,172.6,171.16,172.21,7235.0
2020-03-25 14:50:00,172.2,172.88,170.64,171.5,4395.0,172.2,172.88,170.64,171.5,4395.0
2020-03-25 14:55:00,172.22,173.34,171.02,172.05,15112.0,172.22,173.34,171.02,172.05,15112.0
2020-03-25 15:00:00,172.08,173.23,171.61,171.7,6010.0,172.08,173.23,171.61,171.7,6010.0
2020-03-25 15:05:00,172.01,172.13,170.82,171.06,5806.0,172.01,172.13,170.82,171.06,5806.0
2020-03-25 15:10:00,170.72,171.58,169.95,171.28,7537.0,170.72,171.58,169.95,171.28,7537.0
2020-03-25 15:15:00,171.27,171.62,170.03,170.59,8105.0,171.27,171.62,170.03,170.59,8105.0
2020-03-25 15:20:00,170.6,170.86,168.35,168.35,10804.0,170.6,170.86,168.35,168.35,10804.0
2020-03-25 15:25:00,168.58,169.0,166.58,167.8,12604.0,168.58,169.0,166.58,167.8,12604.0
2020-03-25 15:30:00,167.76,170.41,167.72,169.34,20566.0,167.76,170.41,167.72,169.34,20566.0
2020-03-25 15:35:00,168.9,169.11,165.51,165.82,78479.0,168.9,169.11,165.51,165.82,78479.0
2020-03-25 15:40:00,165.74,166.49,164.34,164.87,43227.0,165.74,166.49,164.34,164.87,43227.0
2020-03-25 15:45:00,164.64,165.46,163.62,164.82,30342.0,164.64,165.46,163.62,164.82,30342.0
2020-03-25 15:50:00,164.48,164.77,161.83,162.8,47695.0,164.48,164.77,161.83,162.8,47695.0
2020-03-25 15:55:00,162.61,164.65,162.48,163.15,71826.0,162.61,164.65,162.48,163.15,71826.0
2020-03-26 09:30:00,165.0,165.0,160.3,163.39,29926.0,165.0,165.0,160.3,163.39,29926.0
2020-03-26 09:35:00,163.97,164.98,162.82,164.68,15700.0,163.97,164.98,162.82,164.68,15700.0
2020-03-26 09:40:00,164.57,164.82,163.12,163.12,9845.0,164.57,164.82,163.12,163.12,9845.0
2020-03-26 09:45:00,163.58,164.06,162.38,163.63,5300.0,163.58,164.06,162.38,163.63,5300.0
2020-03-26 09:50:00,163.3,165.36,162.74,165.36,15376.0,163.3,165.36,162.74,165.36,15376.0
2020-03-26 09:55:00,165.47,168.0,165.47,166.02,11425.0,165.47,168.0,165.47,166.02,11425.0
2020-03-26 10:00:00,166.05,166.73,165.4,165.62,41464.0,166.05,166.73,165.4,165.62,41464.0
2020-03-26 10:05:00,165.84,166.51,165.14,166.25,6952.0,165.84,166.51,165.14,166.25,6952.0
2020-03-26 10:10:00,166.22,166.22,165.03,165.77,16046.0,166.22,166.22,165.03,165.77,16046.0
2020-03-26 10:15:00,165.53,166.34,165.27,165.27,32960.0,165.53,166.34,165.27,165.27,32960.0
2020-03-26 10:20:00,165.27,165.93,165.03,165.93,7147.0,165.27,165.93,165.03,165.93,7147.0
2020-03-26 10:25:00,165.59,167.9,165.05,166.98,11165.0,165.59,167.9,165.05,166.98,11165.0
2020-03-26 10:30:00,166.26,167.98,165.67,167.25,11645.0,166.26,167.98,165.67,167.25,11645.0
2020-03-26 10:35:00,166.94,167.14,165.87,166.71,6095.0,166.94,167.14,165.87,166.71,6095.0
2020-03-26 10:40:00,166.01,166.92,165.54,166.69,13441.0,166.01,166.92,165.54,166.69,13441.0
2020-03-26 10:45:00,166.66,166.87,165.71,166.0,12394.0,166.66,166.87,165.71,166.0,12394.0
2020-03-26 10:50:00,165.76,166.0,165.22,165.81,12238.0,165.76,166.0,165.22,165.81,12238.0
2020-03-26 10:55:00,165.66,166.16,164.91,165.43,4599.0,165.66,166.16,164.91,165.43,4599.0
2020-03-26 11:00:00,165.59,165.8,165.1,165.8,3219.0,165.59,165.8,165.1,165.8,3219.0
2020-03-26 11:05:00,166.13,166.26,164.74,164.75,3150.0,166.13,166.26,164.74,164.75,3150.0
2020-03-26 11:10:00,165.11,166.68,164.95,164.95,7581.0,165.11,166.68,164.95,164.95,7581.0
2020-03-26 11:15:00,165.64,167.12,165.64,166.33,4114.0,165.64,167.12,165.64,166.33,4114.0
2020-03-26 11:20:00,166.52,166.6,166.0,166.17,5440.0,166.52,166.6,166.0,166.17,5440.0
2020-03-26 11:25:00,166.15,166.67,165.6,166.66,8991.0,166.15,166.67,165.6,166.66,8991.0
2020-03-26 11:30:00,166.15,166.71,165.97,166.71,12591.0,166.15,166.71,165.97,166.71,12591.0
2020-03-26 11:35:00,166.47,168.1,165.84,168.05,7505.0,166.47,168.1,165.84,168.05,7505.0
2020-03-26 11:40:00,168.18,168.48,167.59,168.04,2197.0,168.18,168.48,167.59,168.04,2197.0
2020-03-26 11:45:00,167.5,168.18,167.49,167.9,7182.0,167.5,168.18,167.49,167.9,7182.0
2020-03-26 11:50:00,167.78,169.38,167.78,168.59,17778.0,167.78,169.38,167.78,168.59,17778.0
2020-03-26 11:55:00,168.59,168.69,167.12,168.36,3380.0,168.59,168.69,167.12,168.36,3380.0
2020-03-26 12:00:00,168.55,168.98,167.7,168.0,8449.0,168.55,168.98,167.7,168.0,8449.0
2020-03-26 12:05:00,167.96,168.44,167.5,167.87,9142.0,167.96,168.44,167.5,167.87,9142.0
2020-03-26 12:10:00,167.64,168.11,167.52,167.94,3165.0,167.64,168.11,167.52,167.94,3165.0
2020-03-26 12:15:00,167.78,167.79,166.76,166.77,8912.0,167.78,167.79,166.76,166.77,8912.0
2020-03-26 12:20:00,166.45,167.6,166.1,167.03,10616.0,166.45,167.6,166.1,167.03,10616.0
2020-03-26 12:25:00,167.05,167.21,166.61,166.88,3540.0,167.05,167.21,166.61,166.88,3540.0
2020-03-26 12:30:00,166.74,167.44,166.64,166.9,7896.0,166.74,167.44,166.64,166.9,7896.0
2020-03-26 12:35:00,166.88,167.3,166.56,166.85,9284.0,166.88,167.3,166.56,166.85,9284.0
2020-03-26 12:40:00,166.8,166.8,165.98,166.62,4850.0,166.8,166.8,165.98,166.62,4850.0
2020-03-26 12:45:00,166.15,166.51,165.71,166.34,9557.0,166.15,166.51,165.71,166.34,9557.0
2020-03-26 12:50:00,166.55,167.03,166.29,166.5,6461.0,166.55,167.03,166.29,166.5,6461.0
2020-03-26 12:55:00,166.52,166.69,166.1,166.69,6094.0,166.52,166.69,166.1,166.69,6094.0
2020-03-26 13:00:00,166.67,166.88,166.32,166.4,5151.0,166.67,166.88,166.32,166.4,5151.0
2020-03-26 13:05:00,166.34,166.44,165.57,166.01,9359.0,166.34,166.44,165.57,166.01,9359.0
2020-03-26 13:10:00,166.05,166.44,165.9,166.09,7034.0,166.05,166.44,165.9,166.09,7034.0
2020-03-26 13:15:00,165.86,167.01,165.85,166.86,6760.0,165.86,167.01,165.85,166.86,6760.0
2020-03-26 13:20:00,166.65,166.75,165.42,165.58,5400.0,166.65,166.75,165.42,165.58,5400.0
2020-03-26 13:25:00,165.63,166.14,165.31,165.94,6407.0,165.63,166.14,165.31,165.94,6407.0
2020-03-26 13:30:00,165.89,166.26,165.47,165.84,2544.0,165.89,166.26,165.47,165.84,2544.0
2020-03-26 13:35:00,165.94,166.43,165.46,166.43,6384.0,165.94,166.43,165.46,166.43,6384.0
2020-03-26 13:40:00,166.65,167.15,166.65,166.91,6635.0,166.65,167.15,166.65,166.91,6635.0
2020-03-26 13:45:00,166.76,167.07,166.36,167.07,4903.0,166.76,167.07,166.36,167.07,4903.0
2020-03-26 13:50:00,166.77,167.09,166.06,166.38,7568.0,166.77,167.09,166.06,166.38,7568.0
2020-03-26 13:55:00,166.22,166.98,166.22,166.66,9617.0,166.22,166.98,166.22,166.66,9617.0
2020-03-26 14:00:00,166.74,167.0,166.66,166.99,15705.0,166.74,167.0,166.66,166.99,15705.0
2020-03-26 14:05:00,166.96,167.0,166.09,166.09,9621.0,166.96,167.0,166.09,166.09,9621.0
2020-03-26 14:10:00,166.22,167.0,166.2,166.99,15469.0,166.22,167.0,166.2,166.99,15469.0
2020-03-26 14:15:00,166.89,167.0,166.6,166.82,15056.0,166.89,167.0,166.6,166.82,15056.0
2020-03-26 14:20:00,166.79,167.05,166.43,166.87,14845.0,166.79,167.05,166.43,166.87,14845.0
2020-03-26 14:25:00,166.86,167.04,166.42,166.47,11422.0,166.86,167.04,166.42,166.47,11422.0
2020-03-26 14:30:00,166.31,167.08,166.31,166.72,10645.0,166.31,167.08,166.31,166.72,10645.0
2020-03-26 14:35:00,166.82,167.05,166.76,166.8,19618.0,166.82,167.05,166.76,166.8,19618.0
2020-03-26 14:40:00,166.83,167.09,166.55,166.67,16507.0,166.83,167.09,166.55,166.67,16507.0
2020-03-26 14:45:00,166.82,166.99,166.65,166.72,11461.0,166.82,166.99,166.65,166.72,11461.0
2020-03-26 14:50:00,166.66,166.87,166.58,166.66,9475.0,166.66,166.87,166.58,166.66,9475.0
2020-03-26 14:55:00,166.66,166.99,166.28,166.41,15525.0,166.66,166.99,166.28,166.41,15525.0
2020-03-26 15:00:00,166.43,166.71,166.38,166.66,9602.0,166.43,166.71,166.38,166.66,9602.0
2020-03-26 15:05:00,166.66,166.97,165.96,166.68,12992.0,166.66,166.97,165.96,166.68,12992.0
2020-03-26 15:10:00,166.66,167.1,166.6,166.6,12928.0,166.66,167.1,166.6,166.6,12928.0
2020-03-26 15:15:00,166.6,167.07,166.58,166.84,24933.0,166.6,167.07,166.58,166.84,24933.0
2020-03-26 15:20:00,166.86,167.33,166.3,166.42,33063.0,166.86,167.33,166.3,166.42,33063.0
2020-03-26 15:25:00,166.42,167.26,166.21,166.81,16975.0,166.42,167.26,166.21,166.81,16975.0
2020-03-26 15:30:00,166.9,169.2,166.9,169.08,39727.0,166.9,169.2,166.9,169.08,39727.0
2020-03-26 15:35:00,169.02,169.11,166.96,167.72,16371.0,169.02,169.11,166.96,167.72,16371.0
2020-03-26 15:40:00,167.72,168.5,167.43,167.77,19145.0,167.72,168.5,167.43,167.77,19145.0
2020-03-26 15:45:00,167.78,167.78,166.66,167.1,20732.0,167.78,167.78,166.66,167.1,20732.0
2020-03-26 15:50:00,168.06,168.5,167.57,168.07,46337.0,168.06,168.5,167.57,168.07,46337.0
2020-03-26 15:55:00,168.0,168.5,167.19,168.03,48549.0,168.0,168.5,167.19,168.03,48549.0
2020-03-27 09:30:00,162.56,163.37,160.26,160.71,30189.0,162.56,163.37,160.26,160.71,30189.0
2020-03-27 09:35:00,160.58,162.0,160.58,161.85,5115.0,160.58,162.0,160.58,161.85,5115.0
2020-03-27 09:40:00,161.84,162.35,160.9,161.42,3699.0,161.84,162.35,160.9,161.42,3699.0
2020-03-27 09:45:00,161.03,161.6,160.78,160.78,2198.0,161.03,161.6,160.78,160.78,2198.0
2020-03-27 09:50:00,161.3,161.93,158.31,158.31,3775.0,161.3,161.93,158.31,158.31,3775.0
2020-03-27 09:55:00,158.37,158.53,156.24,158.08,6340.0,158.37,158.53,156.24,158.08,6340.0
2020-03-27 10:00:00,158.06,158.72,157.3,158.72,5866.0,158.06,158.72,157.3,158.72,5866.0
2020-03-27 10:05:00,158.46,159.81,158.45,159.54,3075.0,158.46,159.81,158.45,159.54,3075.0
2020-03-27 10:10:00,159.95,160.48,159.29,159.69,3423.0,159.95,160.48,159.29,159.69,3423.0
2020-03-27 10:15:00,160.49,160.59,159.23,159.95,12058.0,160.49,160.59,159.23,159.95,12058.0
2020-03-27 10:20:00,159.62,160.17,159.09,159.41,27787.0,159.62,160.17,159.09,159.41,27787.0
2020-03-27 10:25:00,159.67,160.48,158.62,158.63,10815.0,159.67,160.48,158.62,158.63,10815.0
2020-03-27 10:30:00,158.73,159.44,158.38,158.56,4814.0,158.73,159.44,158.38,158.56,4814.0
2020-03-27 10:35:00,158.57,158.75,157.19,158.1,2200.0,158.57,158.75,157.19,158.1,2200.0
2020-03-27 10:40:00,157.74,157.86,156.29,156.83,7831.0,157.74,157.86,156.29,156.83,7831.0
2020-03-27 10:45:00,157.12,157.12,154.54,155.91,11900.0,157.12,157.12,154.54,155.91,11900.0
2020-03-27 10:50:00,156.03,157.8,155.4,157.28,7472.0,156.03,157.8,155.4,157.28,7472.0
2020-03-27 10:55:00,157.28,157.79,156.79,157.33,4784.0,157.28,157.79,156.79,157.33,4784.0
2020-03-27 11:00:00,156.97,157.79,156.97,157.34,18900.0,156.97,157.79,156.97,157.34,18900.0
2020-03-27 11:05:00,157.64,157.91,156.76,157.65,22231.0,157.64,157.91,156.76,157.65,22231.0
2020-03-27 11:10:00,157.95,158.15,157.8,157.92,13274.0,157.95,158.15,157.8,157.92,13274.0
2020-03-27 11:15:00,158.19,160.5,157.82,160.18,35115.0,158.19,160.5,157.82,160.18,35115.0
2020-03-27 11:20:00,160.17,160.52,158.68,159.39,7487.0,160.17,160.52,158.68,159.39,7487.0
2020-03-27 11:25:00,159.66,162.66,159.15,159.53,25705.0,159.66,162.66,159.15,159.53,25705.0
2020-03-27 11:30:00,160.3,160.64,159.88,160.64,2120.0,160.3,160.64,159.88,160.64,2120.0
2020-03-27 11:35:00,160.33,160.82,160.01,160.47,1870.0,160.33,160.82,160.01,160.47,1870.0
2020-03-27 11:40:00,161.21,162.15,160.42,160.42,2717.0,161.21,162.15,160.42,160.42,2717.0
2020-03-27 11:45:00,160.73,161.04,160.01,160.05,1620.0,160.73,161.04,160.01,160.05,1620.0
2020-03-27 11:50:00,160.29,160.54,159.3,159.56,4208.0,160.29,160.54,159.3,159.56,4208.0
2020-03-27 11:55:00,159.27,159.27,157.77,157.77,2800.0,159.27,159.27,157.77,157.77,2800.0
2020-03-27 12:00:00,157.4,157.86,156.99,157.68,1825.0,157.4,157.86,156.99,157.68,1825.0
2020-03-27 12:05:00,157.99,157.99,156.79,157.87,3563.0,157.99,157.99,156.79,157.87,3563.0
2020-03-27 12:10:00,157.87,157.99,155.01,155.52,3375.0,157.87,157.99,155.01,155.52,3375.0
2020-03-27 12:15:00,155.19,156.82,155.19,155.83,1780.0,155.19,156.82,155.19,155.83,1780.0
2020-03-27 12:20:00,156.34,156.81,156.24,156.24,1504.0,156.34,156.81,156.24,156.24,1504.0
2020-03-27 12:25:00,156.33,157.08,156.32,157.0,1502.0,156.33,157.08,156.32,157.0,1502.0
2020-03-27 12:30:00,156.82,157.91,156.71,157.61,3307.0,156.82,157.91,156.71,157.61,3307.0
2020-03-27 12:35:00,157.32,157.65,156.91,156.91,1202.0,157.32,157.65,156.91,156.91,1202.0
2020-03-27 12:40:00,157.61,157.61,157.16,157.16,638.0,157.61,157.61,157.16,157.16,638.0
2020-03-27 12:45:00,157.05,157.78,156.75,157.78,2631.0,157.05,157.78,156.75,157.78,2631.0
2020-03-27 12:50:00,157.27,159.43,157.17,159.43,6027.0,157.27,159.43,157.17,159.43,6027.0
2020-03-27 12:55:00,159.55,159.55,158.21,158.21,4731.0,159.55,159.55,158.21,158.21,4731.0
2020-03-27 13:00:00,157.92,158.38,157.88,158.17,3955.0,157.92,158.38,157.88,158.17,3955.0
2020-03-27 13:05:00,157.94,158.11,157.02,157.03,1500.0,157.94,158.11,157.02,157.03,1500.0
2020-03-27 13:10:00,156.75,158.35,156.48,157.29,8796.0,156.75,158.35,156.48,157.29,8796.0
2020-03-27 13:15:00,157.36,157.43,156.7,157.43,2401.0,157.36,157.43,156.7,157.43,2401.0
2020-03-27 13:20:00,157.45,158.16,157.45,157.55,4835.0,157.45,158.16,157.45,157.55,4835.0
2020-03-27 13:25:00,157.74,158.14,157.54,157.54,3706.0,157.74,158.14,157.54,157.54,3706.0
2020-03-27 13:30:00,157.06,158.12,157.06,158.12,3289.0,157.06,158.12,157.06,158.12,3289.0
2020-03-27 13:35:00,158.06,158.74,157.49,158.74,8436.0,158.06,158.74,157.49,158.74,8436.0
2020-03-27 13:40:00,158.59,158.84,158.04,158.15,2648.0,158.59,158.84,158.04,158.15,2648.0
2020-03-27 13:45:00,158.15,158.46,157.71,158.31,7250.0,158.15,158.46,157.71,158.31,7250.0
2020-03-27 13:50:00,158.16,159.76,157.86,159.11,6550.0,158.16,159.76,157.86,159.11,6550.0
2020-03-27 13:55:00,158.77,158.81,157.86,158.39,5990.0,158.77,158.81,157.86,158.39,5990.0
2020-03-27 14:00:00,158.37,158.37,157.92,157.93,1990.0,158.37,158.37,157.92,157.93,1990.0
2020-03-27 14:05:00,157.39,158.18,157.08,157.98,2169.0,157.39,158.18,157.08,157.98,2169.0
2020-03-27 14:10:00,158.16,158.33,157.41,157.48,6664.0,158.16,158.33,157.41,157.48,6664.0
2020-03-27 14:15:00,157.5,158.33,157.5,158.09,6176.0,157.5,158.33,157.5,158.09,6176.0
2020-03-27 14:20:00,157.9,158.52,157.43,157.43,13602.0,157.9,158.52,157.43,157.43,13602.0
2020-03-27 14:25:00,157.86,158.1,157.55,158.03,2333.0,157.86,158.1,157.55,158.03,2333.0
2020-03-27 14:30:00,158.1,159.61,158.1,159.61,33137.0,158.1,159.61,158.1,159.61,33137.0
2020-03-27 14:35:00,160.07,160.15,159.03,159.03,10572.0,160.07,160.15,159.03,159.03,10572.0
2020-03-27 14:40:00,159.25,159.36,158.49,158.78,4900.0,159.25,159.36,158.49,158.78,4900.0
2020-03-27 14:45:00,158.71,159.02,158.7,158.76,1566.0,158.71,159.02,158.7,158.76,1566.0
2020-03-27 14:50:00,159.21,159.24,158.74,159.0,4989.0,159.21,159.24,158.74,159.0,4989.0
2020-03-27 14:55:00,159.04,159.22,158.4,158.76,5900.0,159.04,159.22,158.4,158.76,5900.0
2020-03-27 15:00:00,158.74,159.0,158.34,158.34,3687.0,158.74,159.0,158.34,158.34,3687.0
2020-03-27 15:05:00,158.63,158.66,157.79,158.16,5425.0,158.63,158.66,157.79,158.16,5425.0
2020-03-27 15:10:00,158.42,159.46,158.21,158.91,40352.0,158.42,159.46,158.21,158.91,40352.0
2020-03-27 15:15:00,158.96,159.15,158.68,158.86,28810.0,158.96,159.15,158.68,158.86,28810.0
2020-03-27 15:20:00,158.87,159.64,158.31,159.64,57468.0,158.87,159.64,158.31,159.64,57468.0
2020-03-27 15:25:00,159.5,160.14,159.08,159.08,24345.0,159.5,160.14,159.08,159.08,24345.0
2020-03-27 15:30:00,158.91,159.54,158.16,158.17,12804.0,158.91,159.54,158.16,158.17,12804.0
2020-03-27 15:35:00,158.03,158.67,158.0,158.08,31301.0,158.03,158.67,158.0,158.08,31301.0
2020-03-27 15:40:00,158.08,158.2,157.54,157.97,22936.0,158.08,158.2,157.54,157.97,22936.0
2020-03-27 15:45:00,158.04,158.25,156.6,156.6,14101.0,158.04,158.25,156.6,156.6,14101.0
2020-03-27 15:50:00,156.61,156.9,153.36,155.53,103623.0,156.61,156.9,153.36,155.53,103623.0
2020-03-27 15:55:00,155.53,155.77,153.9,155.63,79357.0,155.53,155.77,153.9,155.63,79357.0
2020-03-30 09:30:00,155.87,157.64,153.67,154.1,12790.0,155.87,157.64,153.67,154.1,12790.0
2020-03-30 09:35:00,155.62,156.38,154.3,154.53,2474.0,155.62,156.38,154.3,154.53,2474.0
2020-03-30 09:40:00,153.97,154.86,152.97,153.51,2741.0,153.97,154.86,152.97,153.51,2741.0
2020-03-30 09:45:00,153.96,154.6,153.03,154.6,3533.0,153.96,154.6,153.03,154.6,3533.0
2020-03-30 09:50:00,153.5,156.83,153.27,156.79,5432.0,153.5,156.83,153.27,156.79,5432.0
2020-03-30 09:55:00,156.42,158.33,156.16,157.59,5595.0,156.42,158.33,156.16,157.59,5595.0
2020-03-30 10:00:00,157.58,157.58,156.28,156.59,1415.0,157.58,157.58,156.28,156.59,1415.0
2020-03-30 10:05:00,156.38,158.77,156.38,157.92,13536.0,156.38,158.77,156.38,157.92,13536.0
2020-03-30 10:10:00,158.08,158.84,156.75,158.36,8081.0,158.08,158.84,156.75,158.36,8081.0
2020-03-30 10:15:00,158.46,159.05,157.83,158.64,4032.0,158.46,159.05,157.83,158.64,4032.0
2020-03-30 10:20:00,158.31,158.74,158.11,158.43,3167.0,158.31,158.74,158.11,158.43,3167.0
2020-03-30 10:25:00,158.29,159.11,157.67,159.06,4680.0,158.29,159.11,157.67,159.06,4680.0
2020-03-30 10:30:00,159.1,160.34,158.89,160.34,3280.0,159.1,160.34,158.89,160.34,3280.0
2020-03-30 10:35:00,161.0,161.39,160.49,160.65,4305.0,161.0,161.39,160.49,160.65,4305.0
2020-03-30 10:40:00,160.83,161.36,160.02,160.56,7067.0,160.83,161.36,160.02,160.56,7067.0
2020-03-30 10:45:00,160.4,161.96,160.26,160.26,5966.0,160.4,161.96,160.26,160.26,5966.0
2020-03-30 10:50:00,160.0,160.25,159.52,159.81,2659.0,160.0,160.25,159.52,159.81,2659.0
2020-03-30 10:55:00,159.81,160.53,159.36,160.53,15247.0,159.81,160.53,159.36,160.53,15247.0
2020-03-30 11:00:00,160.88,161.57,160.3,160.61,5295.0,160.88,161.57,160.3,160.61,5295.0
2020-03-30 11:05:00,160.64,161.19,160.51,160.69,2356.0,160.64,161.19,160.51,160.69,2356.0
2020-03-30 11:10:00,160.68,161.93,160.08,160.94,9029.0,160.68,161.93,160.08,160.94,9029.0
2020-03-30 11:15:00,160.92,161.52,160.92,161.16,3450.0,160.92,161.52,160.92,161.16,3450.0
2020-03-30 11:20:00,161.14,161.86,160.33,160.34,9995.0,161.14,161.86,160.33,160.34,9995.0
2020-03-30 11:25:00,160.82,160.86,160.6,160.82,1306.0,160.82,160.86,160.6,160.82,1306.0
2020-03-30 11:30:00,160.63,161.57,160.04,160.72,6545.0,160.63,161.57,160.04,160.72,6545.0
2020-03-30 11:35:00,160.93,161.0,160.49,160.63,1267.0,160.93,161.0,160.49,160.63,1267.0
2020-03-30 11:40:00,160.82,161.69,160.68,161.47,2820.0,160.82,161.69,160.68,161.47,2820.0
2020-03-30 11:45:00,161.29,162.53,161.17,162.53,2371.0,161.29,162.53,161.17,162.53,2371.0
2020-03-30 11:50:00,162.53,162.96,161.92,162.61,5298.0,162.53,162.96,161.92,162.61,5298.0
2020-03-30 11:55:00,162.75,162.76,162.03,162.35,4312.0,162.75,162.76,162.03,162.35,4312.0
2020-03-30 12:00:00,162.21,162.51,161.43,162.0,30651.0,162.21,162.51,161.43,162.0,30651.0
2020-03-30 12:05:00,162.03,162.94,161.71,162.9,11856.0,162.03,162.94,161.71,162.9,11856.0
2020-03-30 12:10:00,163.09,163.35,162.6,162.76,7149.0,163.09,163.35,162.6,162.76,7149.0
2020-03-30 12:15:00,163.32,163.7,162.77,163.64,10826.0,163.32,163.7,162.77,163.64,10826.0
2020-03-30 12:20:00,163.64,163.69,163.0,163.39,2700.0,163.64,163.69,163.0,163.39,2700.0
2020-03-30 12:25:00,163.64,163.7,162.71,163.1,6197.0,163.64,163.7,162.71,163.1,6197.0
2020-03-30 12:30:00,162.99,163.34,162.43,162.67,2973.0,162.99,163.34,162.43,162.67,2973.0
2020-03-30 12:35:00,162.55,163.59,162.55,163.26,5070.0,162.55,163.59,162.55,163.26,5070.0
2020-03-30 12:40:00,163.25,163.74,162.69,163.5,6886.0,163.25,163.74,162.69,163.5,6886.0
2020-03-30 12:45:00,163.52,163.52,162.7,162.84,1800.0,163.52,163.52,162.7,162.84,1800.0
2020-03-30 12:50:00,162.8,163.26,162.79,163.13,1210.0,162.8,163.26,162.79,163.13,1210.0
2020-03-30 12:55:00,163.02,163.11,162.77,162.83,1139.0,163.02,163.11,162.77,162.83,1139.0
2020-03-30 13:00:00,163.11,163.15,162.63,162.76,2340.0,163.11,163.15,162.63,162.76,2340.0
2020-03-30 13:05:00,162.76,162.87,161.72,162.12,3191.0,162.76,162.87,161.72,162.12,3191.0
2020-03-30 13:10:00,162.29,162.3,162.03,162.3,2971.0,162.29,162.3,162.03,162.3,2971.0
2020-03-30 13:15:00,162.29,163.11,162.29,162.71,1652.0,162.29,163.11,162.29,162.71,1652.0
2020-03-30 13:20:00,162.76,163.49,162.76,163.28,3869.0,162.76,163.49,162.76,163.28,3869.0
2020-03-30 13:25:00,163.49,163.65,162.93,163.11,2906.0,163.49,163.65,162.93,163.11,2906.0
2020-03-30 13:30:00,162.76,162.87,162.49,162.83,1838.0,162.76,162.87,162.49,162.83,1838.0
2020-03-30 13:35:00,162.77,162.8,162.24,162.56,4413.0,162.77,162.8,162.24,162.56,4413.0
2020-03-30 13:40:00,162.56,162.56,161.94,162.45,6008.0,162.56,162.56,161.94,162.45,6008.0
2020-03-30 13:45:00,162.34,162.88,162.14,162.66,12936.0,162.34,162.88,162.14,162.66,12936.0
2020-03-30 13:50:00,162.68,163.18,162.66,162.73,3328.0,162.68,163.18,162.66,162.73,3328.0
2020-03-30 13:55:00,162.64,162.77,162.0,162.77,2315.0,162.64,162.77,162.0,162.77,2315.0
2020-03-30 14:00:00,162.72,162.8,161.43,161.67,4008.0,162.72,162.8,161.43,161.67,4008.0
2020-03-30 14:05:00,161.67,161.7,161.35,161.56,1814.0,161.67,161.7,161.35,161.56,1814.0
2020-03-30 14:10:00,161.33,161.35,160.61,161.3,7494.0,161.33,161.35,160.61,161.3,7494.0
2020-03-30 14:15:00,161.13,161.28,160.62,161.28,3768.0,161.13,161.28,160.62,161.28,3768.0
2020-03-30 14:20:00,161.11,162.1,160.58,161.69,4778.0,161.11,162.1,160.58,161.69,4778.0
2020-03-30 14:25:00,161.68,162.06,161.5,162.06,2601.0,161.68,162.06,161.5,162.06,2601.0
2020-03-30 14:30:00,161.7,162.48,161.47,162.33,2220.0,161.7,162.48,161.47,162.33,2220.0
2020-03-30 14:35:00,162.99,162.99,161.78,162.06,2314.0,162.99,162.99,161.78,162.06,2314.0
2020-03-30 14:40:00,162.0,162.58,161.99,162.44,1447.0,162.0,162.58,161.99,162.44,1447.0
2020-03-30 14:45:00,162.54,163.29,162.31,162.31,2158.0,162.54,163.29,162.31,162.31,2158.0
2020-03-30 14:50:00,162.62,163.08,162.44,162.96,6773.0,162.62,163.08,162.44,162.96,6773.0
2020-03-30 14:55:00,162.67,162.75,162.12,162.62,4627.0,162.67,162.75,162.12,162.62,4627.0
2020-03-30 15:00:00,162.59,162.8,162.16,162.16,1970.0,162.59,162.8,162.16,162.16,1970.0
2020-03-30 15:05:00,162.0,163.23,161.99,163.19,13535.0,162.0,163.23,161.99,163.19,13535.0
2020-03-30 15:10:00,163.34,163.48,162.57,162.67,8981.0,163.34,163.48,162.57,162.67,8981.0
2020-03-30 15:15:00,162.67,162.67,162.29,162.49,11546.0,162.67,162.67,162.29,162.49,11546.0
2020-03-30 15:20:00,162.59,163.28,162.2,162.39,42712.0,162.59,163.28,162.2,162.39,42712.0
2020-03-30 15:25:00,162.49,162.96,162.32,162.51,50595.0,162.49,162.96,162.32,162.51,50595.0
2020-03-30 15:30:00,162.51,163.08,162.26,162.38,16005.0,162.51,163.08,162.26,162.38,16005.0
2020-03-30 15:35:00,162.27,162.92,161.91,162.54,18862.0,162.27,162.92,161.91,162.54,18862.0
2020-03-30 15:40:00,162.62,163.5,162.61,163.42,8982.0,162.62,163.5,162.61,163.42,8982.0
2020-03-30 15:45:00,163.56,164.56,163.42,164.12,9982.0,163.56,164.56,163.42,164.12,9982.0
2020-03-30 15:50:00,164.18,164.48,162.56,163.49,29056.0,164.18,164.48,162.56,163.49,29056.0
2020-03-30 15:55:00,163.5,163.5,161.81,162.47,32765.0,163.5,163.5,161.81,162.47,32765.0
2020-03-31 09:30:00,162.77,164.6,157.75,158.27,9809.0,162.77,164.6,157.75,158.27,9809.0
2020-03-31 09:35:00,158.94,162.05,158.94,162.05,755.0,158.94,162.05,158.94,162.05,755.0
2020-03-31 09:40:00,163.14,164.43,157.7,157.7,2900.0,163.14,164.43,157.7,157.7,2900.0
2020-03-31 09:45:00,158.17,160.32,157.68,159.14,2778.0,158.17,160.32,157.68,159.14,2778.0
2020-03-31 09:50:00,158.63,161.13,158.63,160.37,7000.0,158.63,161.13,158.63,160.37,7000.0
2020-03-31 09:55:00,160.64,162.29,159.29,162.0,10615.0,160.64,162.29,159.29,162.0,10615.0
2020-03-31 10:00:00,161.67,163.04,160.76,162.74,14889.0,161.67,163.04,160.76,162.74,14889.0
2020-03-31 10:05:00,162.74,162.74,158.0,158.81,9772.0,162.74,162.74,158.0,158.81,9772.0
2020-03-31 10:10:00,158.76,161.35,158.76,159.75,7429.0,158.76,161.35,158.76,159.75,7429.0
2020-03-31 10:15:00,160.45,160.45,158.93,160.16,5993.0,160.45,160.45,158.93,160.16,5993.0
2020-03-31 10:20:00,160.59,161.07,159.4,160.07,6627.0,160.59,161.07,159.4,160.07,6627.0
2020-03-31 10:25:00,160.0,160.29,158.71,159.48,3847.0,160.0,160.29,158.71,159.48,3847.0
2020-03-31 10:30:00,160.03,160.1,158.67,158.84,2767.0,160.03,160.1,158.67,158.84,2767.0
2020-03-31 10:35:00,158.71,160.13,158.07,159.64,5065.0,158.71,160.13,158.07,159.64,5065.0
2020-03-31 10:40:00,159.65,162.65,159.47,161.62,7538.0,159.65,162.65,159.47,161.62,7538.0
2020-03-31 10:45:00,161.97,162.65,161.17,161.63,2950.0,161.97,162.65,161.17,161.63,2950.0
2020-03-31 10:50:00,162.36,162.36,160.95,161.42,2572.0,162.36,162.36,160.95,161.42,2572.0
2020-03-31 10:55:00,161.52,162.15,160.24,160.78,4956.0,161.52,162.15,160.24,160.78,4956.0
2020-03-31 11:00:00,160.91,161.83,160.17,161.83,6624.0,160.91,161.83,160.17,161.83,6624.0
2020-03-31 11:05:00,161.6,162.4,161.58,162.15,1563.0,161.6,162.4,161.58,162.15,1563.0
2020-03-31 11:10:00,162.05,162.38,161.41,161.84,3458.0,162.05,162.38,161.41,161.84,3458.0
2020-03-31 11:15:00,161.86,162.48,161.61,161.62,13233.0,161.86,162.48,161.61,161.62,13233.0
2020-03-31 11:20:00,161.78,162.04,160.18,160.95,3315.0,161.78,162.04,160.18,160.95,3315.0
2020-03-31 11:25:00,160.96,162.08,160.95,161.82,2285.0,160.96,162.08,160.95,161.82,2285.0
2020-03-31 11:30:00,162.26,162.26,161.43,161.55,822.0,162.26,162.26,161.43,161.55,822.0
2020-03-31 11:35:00,162.15,162.15,161.18,161.18,624.0,162.15,162.15,161.18,161.18,624.0
2020-03-31 11:40:00,160.69,162.05,160.69,162.05,2606.0,160.69,162.05,160.69,162.05,2606.0
2020-03-31 11:45:00,161.85,162.09,160.88,161.5,8690.0,161.85,162.09,160.88,161.5,8690.0
2020-03-31 11:50:00,161.51,162.25,161.0,161.98,6229.0,161.51,162.25,161.0,161.98,6229.0
2020-03-31 11:55:00,161.97,162.5,161.35,162.16,6451.0,161.97,162.5,161.35,162.16,6451.0
2020-03-31 12:00:00,162.25,162.26,161.3,161.3,1839.0,162.25,162.26,161.3,161.3,1839.0
2020-03-31 12:05:00,161.47,162.33,161.45,162.33,2426.0,161.47,162.33,161.45,162.33,2426.0
2020-03-31 12:10:00,161.92,162.27,161.5,161.63,11550.0,161.92,162.27,161.5,161.63,11550.0
2020-03-31 12:15:00,161.75,161.89,160.8,160.81,2919.0,161.75,161.89,160.8,160.81,2919.0
2020-03-31 12:20:00,160.93,160.93,159.44,159.44,2060.0,160.93,160.93,159.44,159.44,2060.0
2020-03-31 12:25:00,159.42,160.76,159.29,160.39,7271.0,159.42,160.76,159.29,160.39,7271.0
2020-03-31 12:30:00,160.85,161.08,160.28,160.4,3095.0,160.85,161.08,160.28,160.4,3095.0
2020-03-31 12:35:00,160.72,160.8,159.76,160.5,3471.0,160.72,160.8,159.76,160.5,3471.0
2020-03-31 12:40:00,160.65,161.03,160.12,160.12,5541.0,160.65,161.03,160.12,160.12,5541.0
2020-03-31 12:45:00,159.69,160.6,159.68,160.37,2000.0,159.69,160.6,159.68,160.37,2000.0
2020-03-31 12:50:00,160.49,160.82,159.83,160.81,1600.0,160.49,160.82,159.83,160.81,1600.0
2020-03-31 12:55:00,160.65,160.81,160.04,160.04,2048.0,160.65,160.81,160.04,160.04,2048.0
2020-03-31 13:00:00,160.25,160.55,159.8,160.53,2542.0,160.25,160.55,159.8,160.53,2542.0
2020-03-31 13:05:00,160.36,161.3,159.82,160.97,13155.0,160.36,161.3,159.82,160.97,13155.0
2020-03-31 13:10:00,160.95,161.1,160.52,160.88,6847.0,160.95,161.1,160.52,160.88,6847.0
2020-03-31 13:15:00,160.7,160.7,160.29,160.69,2885.0,160.7,160.7,160.29,160.69,2885.0
2020-03-31 13:20:00,160.76,160.79,159.93,160.77,4200.0,160.76,160.79,159.93,160.77,4200.0
2020-03-31 13:25:00,160.75,160.8,159.84,160.08,3141.0,160.75,160.8,159.84,160.08,3141.0
2020-03-31 13:30:00,160.1,161.0,160.09,160.8,8102.0,160.1,161.0,160.09,160.8,8102.0
2020-03-31 13:35:00,160.74,160.93,160.41,160.61,4903.0,160.74,160.93,160.41,160.61,4903.0
2020-03-31 13:40:00,160.7,160.83,160.45,160.45,4150.0,160.7,160.83,160.45,160.45,4150.0
2020-03-31 13:45:00,160.59,160.86,160.36,160.65,37457.0,160.59,160.86,160.36,160.65,37457.0
2020-03-31 13:50:00,160.31,160.83,160.09,160.7,5415.0,160.31,160.83,160.09,160.7,5415.0
2020-03-31 13:55:00,160.7,161.04,160.66,160.84,5643.0,160.7,161.04,160.66,160.84,5643.0
2020-03-31 14:00:00,160.85,162.19,160.78,162.0,19802.0,160.85,162.19,160.78,162.0,19802.0
2020-03-31 14:05:00,162.08,162.89,162.02,162.22,49362.0,162.08,162.89,162.02,162.22,49362.0
2020-03-31 14:10:00,162.19,162.47,161.86,162.03,15705.0,162.19,162.47,161.86,162.03,15705.0
2020-03-31 14:15:00,162.03,162.03,161.39,161.39,1236.0,162.03,162.03,161.39,161.39,1236.0
2020-03-31 14:20:00,161.59,162.35,161.14,162.06,4471.0,161.59,162.35,161.14,162.06,4471.0
2020-03-31 14:25:00,162.25,162.25,161.42,161.76,7327.0,162.25,162.25,161.42,161.76,7327.0
2020-03-31 14:30:00,161.77,161.9,161.51,161.9,7033.0,161.77,161.9,161.51,161.9,7033.0
2020-03-31 14:35:00,162.05,162.05,161.41,161.88,8551.0,162.05,162.05,161.41,161.88,8551.0
2020-03-31 14:40:00,161.88,162.25,161.56,161.64,12205.0,161.88,162.25,161.56,161.64,12205.0
2020-03-31 14:45:00,161.64,161.67,161.26,161.67,2175.0,161.64,161.67,161.26,161.67,2175.0
2020-03-31 14:50:00,161.98,161.98,161.33,161.34,4909.0,161.98,161.98,161.33,161.34,4909.0
2020-03-31 14:55:00,161.33,161.52,159.9,159.94,6219.0,161.33,161.52,159.9,159.94,6219.0
2020-03-31 15:00:00,159.84,160.67,159.83,160.05,3558.0,159.84,160.67,159.83,160.05,3558.0
2020-03-31 15:05:00,160.05,160.63,159.71,159.98,14294.0,160.05,160.63,159.71,159.98,14294.0
2020-03-31 15:10:00,159.98,160.4,159.87,160.06,1904.0,159.98,160.4,159.87,160.06,1904.0
2020-03-31 15:15:00,160.14,160.2,159.37,159.83,4037.0,160.14,160.2,159.37,159.83,4037.0
2020-03-31 15:20:00,160.0,160.14,159.79,160.08,4074.0,160.0,160.14,159.79,160.08,4074.0
2020-03-31 15:25:00,160.05,160.53,159.74,159.75,6584.0,160.05,160.53,159.74,159.75,6584.0
2020-03-31 15:30:00,160.13,160.22,159.55,159.94,8792.0,160.13,160.22,159.55,159.94,8792.0
2020-03-31 15:35:00,159.97,159.97,159.5,159.55,9241.0,159.97,159.97,159.5,159.55,9241.0
2020-03-31 15:40:00,159.62,159.99,159.26,159.55,4787.0,159.62,159.99,159.26,159.55,4787.0
2020-03-31 15:45:00,159.52,159.66,158.01,158.01,22249.0,159.52,159.66,158.01,158.01,22249.0
2020-03-31 15:50:00,158.27,159.98,158.12,159.59,24273.0,158.27,159.98,158.12,159.59,24273.0
2020-03-31 15:55:00,159.39,159.6,158.11,158.47,36848.0,159.39,159.6,158.11,158.47,36848.0
2020-04-01 09:30:00,154.37,154.37,148.11,149.01,10936.0,154.37,154.37,148.11,149.01,10936.0
2020-04-01 09:35:00,148.11,156.0,145.69,155.6,22583.0,148.11,156.0,145.69,155.6,22583.0
2020-04-01 09:40:00,153.25,155.05,152.01,152.05,13165.0,153.25,155.05,152.01,152.05,13165.0
2020-04-01 09:45:00,152.97,153.76,152.1,152.63,10491.0,152.97,153.76,152.1,152.63,10491.0
2020-04-01 09:50:00,152.65,153.16,152.0,152.19,7379.0,152.65,153.16,152.0,152.19,7379.0
2020-04-01 09:55:00,151.84,152.85,150.51,151.9,3517.0,151.84,152.85,150.51,151.9,3517.0
2020-04-01 10:00:00,150.68,151.5,148.03,148.03,6335.0,150.68,151.5,148.03,148.03,6335.0
2020-04-01 10:05:00,149.76,150.89,148.09,149.84,7342.0,149.76,150.89,148.09,149.84,7342.0
2020-04-01 10:10:00,149.61,150.59,149.2,149.9,4578.0,149.61,150.59,149.2,149.9,4578.0
2020-04-01 10:15:00,150.04,150.82,150.0,150.06,3364.0,150.04,150.82,150.0,150.06,3364.0
2020-04-01 10:20:00,150.13,151.2,149.75,150.09,2762.0,150.13,151.2,149.75,150.09,2762.0
2020-04-01 10:25:00,150.33,150.33,149.63,150.18,1798.0,150.33,150.33,149.63,150.18,1798.0
2020-04-01 10:30:00,149.85,151.42,149.67,150.84,7603.0,149.85,151.42,149.67,150.84,7603.0
2020-04-01 10:35:00,150.88,151.01,150.22,150.83,2244.0,150.88,151.01,150.22,150.83,2244.0
2020-04-01 10:40:00,150.63,150.79,150.07,150.24,2893.0,150.63,150.79,150.07,150.24,2893.0
2020-04-01 10:45:00,150.25,150.69,150.04,150.69,10130.0,150.25,150.69,150.04,150.69,10130.0
2020-04-01 10:50:00,150.9,150.9,149.41,149.41,3001.0,150.9,150.9,149.41,149.41,3001.0
2020-04-01 10:55:00,149.47,150.49,149.0,150.49,2900.0,149.47,150.49,149.0,150.49,2900.0
2020-04-01 11:00:00,150.26,150.67,150.05,150.43,2454.0,150.26,150.67,150.05,150.43,2454.0
2020-04-01 11:05:00,150.6,151.06,149.95,150.49,11609.0,150.6,151.06,149.95,150.49,11609.0
2020-04-01 11:10:00,150.64,151.77,150.56,151.77,6186.0,150.64,151.77,150.56,151.77,6186.0
2020-04-01 11:15:00,151.23,152.01,151.03,152.01,3612.0,151.23,152.01,151.03,152.01,3612.0
2020-04-01 11:20:00,151.91,153.09,151.91,152.24,2751.0,151.91,153.09,151.91,152.24,2751.0
2020-04-01 11:25:00,152.77,152.77,151.95,152.09,3100.0,152.77,152.77,151.95,152.09,3100.0
2020-04-01 11:30:00,152.09,153.08,151.91,152.39,3300.0,152.09,153.08,151.91,152.39,3300.0
2020-04-01 11:35:00,152.6,152.66,151.78,152.02,3950.0,152.6,152.66,151.78,152.02,3950.0
2020-04-01 11:40:00,152.5,152.5,151.49,151.64,4016.0,152.5,152.5,151.49,151.64,4016.0
2020-04-01 11:45:00,151.83,151.83,151.07,151.15,1799.0,151.83,151.83,151.07,151.15,1799.0
2020-04-01 11:50:00,151.37,152.71,151.17,152.14,5249.0,151.37,152.71,151.17,152.14,5249.0
2020-04-01 11:55:00,151.92,152.14,151.02,151.31,3603.0,151.92,152.14,151.02,151.31,3603.0
2020-04-01 12:00:00,151.47,151.57,150.22,150.3,4862.0,151.47,151.57,150.22,150.3,4862.0
2020-04-01 12:05:00,150.29,150.53,150.03,150.35,1420.0,150.29,150.53,150.03,150.35,1420.0
2020-04-01 12:10:00,150.2,150.2,148.61,148.83,4423.0,150.2,150.2,148.61,148.83,4423.0
2020-04-01 12:15:00,149.2,149.69,148.82,149.2,1201.0,149.2,149.69,148.82,149.2,1201.0
2020-04-01 12:20:00,149.27,149.61,148.98,148.98,1950.0,149.27,149.61,148.98,148.98,1950.0
2020-04-01 12:25:00,149.09,149.35,148.23,148.23,4091.0,149.09,149.35,148.23,148.23,4091.0
2020-04-01 12:30:00,148.75,149.75,148.53,149.06,2495.0,148.75,149.75,148.53,149.06,2495.0
2020-04-01 12:35:00,149.02,149.32,148.66,148.73,1300.0,149.02,149.32,148.66,148.73,1300.0
2020-04-01 12:40:00,148.62,149.05,148.52,148.75,3702.0,148.62,149.05,148.52,148.75,3702.0
2020-04-01 12:45:00,148.76,148.89,147.96,148.15,15106.0,148.76,148.89,147.96,148.15,15106.0
2020-04-01 12:50:00,147.94,149.5,147.94,149.3,2460.0,147.94,149.5,147.94,149.3,2460.0
2020-04-01 12:55:00,149.2,149.2,148.08,148.09,3100.0,149.2,149.2,148.08,148.09,3100.0
2020-04-01 13:00:00,148.13,149.09,148.0,149.0,5890.0,148.13,149.09,148.0,149.0,5890.0
2020-04-01 13:05:00,148.83,148.92,148.47,148.84,1981.0,148.83,148.92,148.47,148.84,1981.0
2020-04-01 13:10:00,148.19,148.79,148.14,148.36,3486.0,148.19,148.79,148.14,148.36,3486.0
2020-04-01 13:15:00,148.41,148.41,147.51,147.86,2400.0,148.41,148.41,147.51,147.86,2400.0
2020-04-01 13:20:00,147.28,148.21,147.28,147.64,5040.0,147.28,148.21,147.28,147.64,5040.0
2020-04-01 13:25:00,147.86,147.98,147.15,147.43,4400.0,147.86,147.98,147.15,147.43,4400.0
2020-04-01 13:30:00,147.61,147.73,147.27,147.38,3252.0,147.61,147.73,147.27,147.38,3252.0
2020-04-01 13:35:00,147.51,148.15,147.51,148.0,3105.0,147.51,148.15,147.51,148.0,3105.0
2020-04-01 13:40:00,148.07,149.12,147.98,148.72,4000.0,148.07,149.12,147.98,148.72,4000.0
2020-04-01 13:45:00,148.55,148.83,147.8,148.12,15538.0,148.55,148.83,147.8,148.12,15538.0
2020-04-01 13:50:00,148.26,149.83,148.01,149.63,8400.0,148.26,149.83,148.01,149.63,8400.0
2020-04-01 13:55:00,149.82,150.06,147.94,148.26,8656.0,149.82,150.06,147.94,148.26,8656.0
2020-04-01 14:00:00,147.8,148.13,147.57,147.64,4600.0,147.8,148.13,147.57,147.64,4600.0
2020-04-01 14:05:00,147.64,148.34,147.43,147.97,3800.0,147.64,148.34,147.43,147.97,3800.0
2020-04-01 14:10:00,148.08,148.08,147.44,147.83,4758.0,148.08,148.08,147.44,147.83,4758.0
2020-04-01 14:15:00,147.78,147.86,146.3,146.3,6112.0,147.78,147.86,146.3,146.3,6112.0
2020-04-01 14:20:00,146.31,147.06,146.29,146.77,14672.0,146.31,147.06,146.29,146.77,14672.0
2020-04-01 14:25:00,146.77,147.55,146.63,146.92,8943.0,146.77,147.55,146.63,146.92,8943.0
2020-04-01 14:30:00,146.55,146.57,145.02,145.31,10327.0,146.55,146.57,145.02,145.31,10327.0
2020-04-01 14:35:00,145.9,146.98,144.71,146.98,8364.0,145.9,146.98,144.71,146.98,8364.0
2020-04-01 14:40:00,146.55,146.84,146.55,146.65,1522.0,146.55,146.84,146.55,146.65,1522.0
2020-04-01 14:45:00,146.69,147.6,146.51,146.94,3901.0,146.69,147.6,146.51,146.94,3901.0
2020-04-01 14:50:00,147.11,147.11,145.61,145.61,5849.0,147.11,147.11,145.61,145.61,5849.0
2020-04-01 14:55:00,145.8,145.8,144.8,145.58,3767.0,145.8,145.8,144.8,145.58,3767.0
2020-04-01 15:00:00,145.52,145.87,144.3,144.84,5492.0,145.52,145.87,144.3,144.84,5492.0
2020-04-01 15:05:00,144.95,145.05,144.48,144.75,6467.0,144.95,145.05,144.48,144.75,6467.0
2020-04-01 15:10:00,144.77,145.44,144.62,144.94,4823.0,144.77,145.44,144.62,144.94,4823.0
2020-04-01 15:15:00,144.89,144.97,144.38,144.38,10116.0,144.89,144.97,144.38,144.38,10116.0
2020-04-01 15:20:00,144.39,144.97,144.22,144.97,8907.0,144.39,144.97,144.22,144.97,8907.0
2020-04-01 15:25:00,144.78,145.37,144.7,144.81,5300.0,144.78,145.37,144.7,144.81,5300.0
2020-04-01 15:30:00,144.76,145.21,144.6,144.78,5003.0,144.76,145.21,144.6,144.78,5003.0
2020-04-01 15:35:00,144.77,144.77,143.29,143.29,6414.0,144.77,144.77,143.29,143.29,6414.0
2020-04-01 15:40:00,143.35,143.99,143.17,143.43,14199.0,143.35,143.99,143.17,143.43,14199.0
2020-04-01 15:45:00,143.63,144.23,142.27,143.85,39210.0,143.63,144.23,142.27,143.85,39210.0
2020-04-01 15:50:00,144.06,147.19,143.84,146.77,25100.0,144.06,147.19,143.84,146.77,25100.0
2020-04-01 15:55:00,146.77,147.53,145.58,146.0,52773.0,146.77,147.53,145.58,146.0,52773.0
2020-04-02 09:30:00,144.83,145.66,144.18,144.89,21348.0,144.83,145.66,144.18,144.89,21348.0
2020-04-02 09:35:00,145.25,145.25,143.81,144.47,20128.0,145.25,145.25,143.81,144.47,20128.0
2020-04-02 09:40:00,144.45,144.86,142.37,142.9,6549.0,144.45,144.86,142.37,142.9,6549.0
2020-04-02 09:45:00,142.4,143.18,142.39,142.64,833.0,142.4,143.18,142.39,142.64,833.0
2020-04-02 09:50:00,142.28,142.79,141.19,141.4,7417.0,142.28,142.79,141.19,141.4,7417.0
2020-04-02 09:55:00,141.51,143.42,141.09,142.94,27772.0,141.51,143.42,141.09,142.94,27772.0
2020-04-02 10:00:00,143.07,143.4,142.0,143.21,8326.0,143.07,143.4,142.0,143.21,8326.0
2020-04-02 10:05:00,143.74,144.46,143.07,144.42,10146.0,143.74,144.46,143.07,144.42,10146.0
2020-04-02 10:10:00,144.08,144.38,143.07,144.05,5940.0,144.08,144.38,143.07,144.05,5940.0
2020-04-02 10:15:00,143.92,145.32,143.47,143.92,6609.0,143.92,145.32,143.47,143.92,6609.0
2020-04-02 10:20:00,143.92,146.03,143.92,145.18,5434.0,143.92,146.03,143.92,145.18,5434.0
2020-04-02 10:25:00,145.17,146.82,145.11,145.77,18181.0,145.17,146.82,145.11,145.77,18181.0
2020-04-02 10:30:00,145.38,147.84,145.24,147.81,19825.0,145.38,147.84,145.24,147.81,19825.0
2020-04-02 10:35:00,147.35,151.59,147.34,151.59,13148.0,147.35,151.59,147.34,151.59,13148.0
2020-04-02 10:40:00,150.41,151.02,148.15,148.64,12796.0,150.41,151.02,148.15,148.64,12796.0
2020-04-02 10:45:00,148.32,148.68,145.76,145.76,12041.0,148.32,148.68,145.76,145.76,12041.0
2020-04-02 10:50:00,144.99,146.27,144.98,146.27,4933.0,144.99,146.27,144.98,146.27,4933.0
2020-04-02 10:55:00,146.17,147.64,146.08,147.64,2225.0,146.17,147.64,146.08,147.64,2225.0
2020-04-02 11:00:00,147.65,148.31,145.78,147.63,11005.0,147.65,148.31,145.78,147.63,11005.0
2020-04-02 11:05:00,147.63,148.13,145.09,146.97,8900.0,147.63,148.13,145.09,146.97,8900.0
2020-04-02 11:10:00,148.13,148.14,147.0,148.0,3200.0,148.13,148.14,147.0,148.0,3200.0
2020-04-02 11:15:00,147.78,148.84,146.15,146.76,11470.0,147.78,148.84,146.15,146.76,11470.0
2020-04-02 11:20:00,146.37,146.6,145.55,145.7,4500.0,146.37,146.6,145.55,145.7,4500.0
2020-04-02 11:25:00,145.7,146.06,144.32,144.85,2813.0,145.7,146.06,144.32,144.85,2813.0
2020-04-02 11:30:00,145.23,145.81,144.81,145.56,2556.0,145.23,145.81,144.81,145.56,2556.0
2020-04-02 11:35:00,145.7,145.83,145.2,145.81,5347.0,145.7,145.83,145.2,145.81,5347.0
2020-04-02 11:40:00,145.8,146.25,145.0,145.46,26400.0,145.8,146.25,145.0,145.46,26400.0
2020-04-02 11:45:00,145.46,145.85,145.09,145.52,2878.0,145.46,145.85,145.09,145.52,2878.0
2020-04-02 11:50:00,145.27,146.86,144.67,146.09,4158.0,145.27,146.86,144.67,146.09,4158.0
2020-04-02 11:55:00,145.8,147.66,145.56,145.75,9993.0,145.8,147.66,145.56,145.75,9993.0
2020-04-02 12:00:00,145.98,148.2,145.76,148.2,15900.0,145.98,148.2,145.76,148.2,15900.0
2020-04-02 12:05:00,147.93,148.11,147.06,147.11,4140.0,147.93,148.11,147.06,147.11,4140.0
2020-04-02 12:10:00,147.44,147.69,147.19,147.19,400.0,147.44,147.69,147.19,147.19,400.0
2020-04-02 12:15:00,147.52,147.6,146.85,147.35,4507.0,147.52,147.6,146.85,147.35,4507.0
2020-04-02 12:20:00,147.48,147.81,146.37,146.63,2689.0,147.48,147.81,146.37,146.63,2689.0
2020-04-02 12:25:00,146.68,147.23,146.65,146.96,1300.0,146.68,147.23,146.65,146.96,1300.0
2020-04-02 12:30:00,147.24,147.73,146.36,146.36,5178.0,147.24,147.73,146.36,146.36,5178.0
2020-04-02 12:35:00,146.57,146.91,146.35,146.39,2491.0,146.57,146.91,146.35,146.39,2491.0
2020-04-02 12:40:00,146.25,146.63,145.76,146.44,4755.0,146.25,146.63,145.76,146.44,4755.0
2020-04-02 12:45:00,146.24,146.25,145.79,146.03,7170.0,146.24,146.25,145.79,146.03,7170.0
2020-04-02 12:50:00,146.35,146.9,146.07,146.86,2120.0,146.35,146.9,146.07,146.86,2120.0
2020-04-02 12:55:00,146.65,147.24,145.84,147.24,10900.0,146.65,147.24,145.84,147.24,10900.0
2020-04-02 13:00:00,147.0,148.73,146.79,147.01,14249.0,147.0,148.73,146.79,147.01,14249.0
2020-04-02 13:05:00,147.69,147.74,146.49,146.63,5647.0,147.69,147.74,146.49,146.63,5647.0
2020-04-02 13:10:00,146.62,147.86,146.62,147.25,1302.0,146.62,147.86,146.62,147.25,1302.0
2020-04-02 13:15:00,147.59,147.85,147.4,147.61,3123.0,147.59,147.85,147.4,147.61,3123.0
2020-04-02 13:20:00,147.79,147.79,147.43,147.62,1700.0,147.79,147.79,147.43,147.62,1700.0
2020-04-02 13:25:00,147.47,147.62,146.6,146.6,3311.0,147.47,147.62,146.6,146.6,3311.0
2020-04-02 13:30:00,146.57,146.57,145.19,145.49,23022.0,146.57,146.57,145.19,145.49,23022.0
2020-04-02 13:35:00,145.82,145.82,145.0,145.07,3110.0,145.82,145.82,145.0,145.07,3110.0
2020-04-02 13:40:00,145.43,146.15,145.11,146.14,1942.0,145.43,146.15,145.11,146.14,1942.0
2020-04-02 13:45:00,145.74,146.08,145.08,145.83,5022.0,145.74,146.08,145.08,145.83,5022.0
2020-04-02 13:50:00,145.86,146.02,145.7,145.76,4664.0,145.86,146.02,145.7,145.76,4664.0
2020-04-02 13:55:00,145.76,145.76,145.15,145.49,3274.0,145.76,145.76,145.15,145.49,3274.0
2020-04-02 14:00:00,145.44,145.45,144.98,145.03,1735.0,145.44,145.45,144.98,145.03,1735.0
2020-04-02 14:05:00,145.03,145.03,144.47,144.59,2447.0,145.03,145.03,144.47,144.59,2447.0
2020-04-02 14:10:00,144.52,144.52,144.0,144.06,2506.0,144.52,144.52,144.0,144.06,2506.0
2020-04-02 14:15:00,144.05,144.48,143.24,143.32,2641.0,144.05,144.48,143.24,143.32,2641.0
2020-04-02 14:20:00,143.11,143.65,142.75,143.24,3726.0,143.11,143.65,142.75,143.24,3726.0
2020-04-02 14:25:00,143.05,145.26,143.05,144.79,3618.0,143.05,145.26,143.05,144.79,3618.0
2020-04-02 14:30:00,144.51,145.09,143.98,144.8,2353.0,144.51,145.09,143.98,144.8,2353.0
2020-04-02 14:35:00,145.06,145.24,143.94,143.94,13295.0,145.06,145.24,143.94,143.94,13295.0
2020-04-02 14:40:00,143.95,144.43,143.32,143.39,4262.0,143.95,144.43,143.32,143.39,4262.0
2020-04-02 14:45:00,143.62,143.9,142.87,143.26,2907.0,143.62,143.9,142.87,143.26,2907.0
2020-04-02 14:50:00,143.47,144.25,143.27,143.91,3752.0,143.47,144.25,143.27,143.91,3752.0
2020-04-02 14:55:00,143.48,144.1,143.34,143.73,7330.0,143.48,144.1,143.34,143.73,7330.0
2020-04-02 15:00:00,143.97,145.0,143.33,143.35,7116.0,143.97,145.0,143.33,143.35,7116.0
2020-04-02 15:05:00,143.33,144.15,143.01,143.47,5900.0,143.33,144.15,143.01,143.47,5900.0
2020-04-02 15:10:00,143.29,143.9,142.75,143.46,3700.0,143.29,143.9,142.75,143.46,3700.0
2020-04-02 15:15:00,143.72,144.0,143.34,143.83,4110.0,143.72,144.0,143.34,143.83,4110.0
2020-04-02 15:20:00,144.17,144.8,143.87,143.88,5477.0,144.17,144.8,143.87,143.88,5477.0
2020-04-02 15:25:00,144.01,144.02,143.5,143.67,11736.0,144.01,144.02,143.5,143.67,11736.0
2020-04-02 15:30:00,143.85,143.85,142.81,143.39,6856.0,143.85,143.85,142.81,143.39,6856.0
2020-04-02 15:35:00,143.58,144.05,143.05,143.1,7421.0,143.58,144.05,143.05,143.1,7421.0
2020-04-02 15:40:00,143.22,145.06,143.22,145.06,5676.0,143.22,145.06,143.22,145.06,5676.0
2020-04-02 15:45:00,145.65,145.66,143.57,143.92,7919.0,145.65,145.66,143.57,143.92,7919.0
2020-04-02 15:50:00,144.13,145.35,143.87,144.45,19197.0,144.13,145.35,143.87,144.45,19197.0
2020-04-02 15:55:00,144.3,145.65,144.25,144.65,34414.0,144.3,145.65,144.25,144.65,34414.0
2020-04-03 09:30:00,143.87,143.87,143.44,143.44,6017.0,143.87,143.87,143.44,143.44,6017.0
2020-04-03 09:35:00,142.55,144.76,141.99,143.25,3810.0,142.55,144.76,141.99,143.25,3810.0
2020-04-03 09:40:00,143.25,144.56,142.5,143.87,3976.0,143.25,144.56,142.5,143.87,3976.0
2020-04-03 09:45:00,143.87,144.67,142.89,142.92,12185.0,143.87,144.67,142.89,142.92,12185.0
2020-04-03 09:50:00,143.25,143.25,140.08,141.06,35934.0,143.25,143.25,140.08,141.06,35934.0
2020-04-03 09:55:00,141.04,143.72,141.04,141.43,4620.0,141.04,143.72,141.04,141.43,4620.0
2020-04-03 10:00:00,141.79,143.12,141.29,142.46,8295.0,141.79,143.12,141.29,142.46,8295.0
2020-04-03 10:05:00,142.76,143.45,142.07,142.86,8901.0,142.76,143.45,142.07,142.86,8901.0
2020-04-03 10:10:00,142.86,143.45,142.64,143.04,1330.0,142.86,143.45,142.64,143.04,1330.0
2020-04-03 10:15:00,142.77,142.91,140.93,141.25,6842.0,142.77,142.91,140.93,141.25,6842.0
2020-04-03 10:20:00,141.24,142.21,140.89,142.21,4245.0,141.24,142.21,140.89,142.21,4245.0
2020-04-03 10:25:00,141.85,141.85,141.22,141.22,400.0,141.85,141.85,141.22,141.22,400.0
2020-04-03 10:30:00,141.22,142.11,141.0,141.54,3058.0,141.22,142.11,141.0,141.54,3058.0
2020-04-03 10:35:00,141.39,141.87,141.0,141.41,3725.0,141.39,141.87,141.0,141.41,3725.0
2020-04-03 10:40:00,141.28,141.91,141.0,141.87,5325.0,141.28,141.91,141.0,141.87,5325.0
2020-04-03 10:45:00,141.77,141.89,141.22,141.24,5700.0,141.77,141.89,141.22,141.24,5700.0
2020-04-03 10:50:00,141.4,141.83,141.08,141.38,4089.0,141.4,141.83,141.08,141.38,4089.0
2020-04-03 10:55:00,141.31,142.24,141.0,142.24,6102.0,141.31,142.24,141.0,142.24,6102.0
2020-04-03 11:00:00,141.78,142.48,141.32,141.34,4550.0,141.78,142.48,141.32,141.34,4550.0
2020-04-03 11:05:00,141.1,141.49,140.63,141.49,10733.0,141.1,141.49,140.63,141.49,10733.0
2020-04-03 11:10:00,141.56,141.64,140.98,140.99,7912.0,141.56,141.64,140.98,140.99,7912.0
2020-04-03 11:15:00,141.0,141.49,140.95,141.14,7819.0,141.0,141.49,140.95,141.14,7819.0
2020-04-03 11:20:00,141.26,141.5,139.88,139.88,43158.0,141.26,141.5,139.88,139.88,43158.0
2020-04-03 11:25:00,139.65,140.0,139.65,139.87,4001.0,139.65,140.0,139.65,139.87,4001.0
2020-04-03 11:30:00,139.87,140.23,139.38,140.23,4924.0,139.87,140.23,139.38,140.23,4924.0
2020-04-03 11:35:00,140.51,140.53,139.62,140.27,2689.0,140.51,140.53,139.62,140.27,2689.0
2020-04-03 11:40:00,140.58,140.94,140.24,140.24,1534.0,140.58,140.94,140.24,140.24,1534.0
2020-04-03 11:45:00,140.25,141.17,140.02,141.16,4362.0,140.25,141.17,140.02,141.16,4362.0
2020-04-03 11:50:00,141.32,141.92,141.05,141.17,3916.0,141.32,141.92,141.05,141.17,3916.0
2020-04-03 11:55:00,140.99,141.5,140.81,141.44,2136.0,140.99,141.5,140.81,141.44,2136.0
2020-04-03 12:00:00,141.52,142.03,141.4,142.03,1600.0,141.52,142.03,141.4,142.03,1600.0
2020-04-03 12:05:00,142.02,142.44,141.26,141.26,8974.0,142.02,142.44,141.26,141.26,8974.0
2020-04-03 12:10:00,141.08,141.31,140.98,141.06,5325.0,141.08,141.31,140.98,141.06,5325.0
2020-04-03 12:15:00,141.23,141.23,140.53,140.7,16183.0,141.23,141.23,140.53,140.7,16183.0
2020-04-03 12:20:00,140.61,141.17,140.6,140.99,9204.0,140.61,141.17,140.6,140.99,9204.0
2020-04-03 12:25:00,140.84,141.15,140.74,141.15,3559.0,140.84,141.15,140.74,141.15,3559.0
2020-04-03 12:30:00,141.02,141.32,140.83,140.84,10133.0,141.02,141.32,140.83,140.84,10133.0
2020-04-03 12:35:00,140.78,141.07,140.65,141.03,4299.0,140.78,141.07,140.65,141.03,4299.0
2020-04-03 12:40:00,141.02,141.33,140.65,141.33,5705.0,141.02,141.33,140.65,141.33,5705.0
2020-04-03 12:45:00,141.01,141.06,140.74,140.75,1512.0,141.01,141.06,140.74,140.75,1512.0
2020-04-03 12:50:00,140.71,140.97,140.64,140.97,2227.0,140.71,140.97,140.64,140.97,2227.0
2020-04-03 12:55:00,140.9,140.96,140.44,140.68,9162.0,140.9,140.96,140.44,140.68,9162.0
2020-04-03 13:00:00,140.67,140.67,139.5,139.91,18737.0,140.67,140.67,139.5,139.91,18737.0
2020-04-03 13:05:00,139.94,140.14,139.68,140.14,3855.0,139.94,140.14,139.68,140.14,3855.0
2020-04-03 13:10:00,140.09,140.25,139.63,139.74,4424.0,140.09,140.25,139.63,139.74,4424.0
2020-04-03 13:15:00,139.62,140.15,139.62,139.94,2142.0,139.62,140.15,139.62,139.94,2142.0
2020-04-03 13:20:00,139.93,139.94,139.42,139.51,7100.0,139.93,139.94,139.42,139.51,7100.0
2020-04-03 13:25:00,139.51,139.51,138.08,138.08,1800.0,139.51,139.51,138.08,138.08,1800.0
2020-04-03 13:30:00,138.09,138.09,137.65,137.69,1800.0,138.09,138.09,137.65,137.69,1800.0
2020-04-03 13:35:00,138.05,139.26,137.94,139.26,2700.0,138.05,139.26,137.94,139.26,2700.0
2020-04-03 13:40:00,138.93,138.93,138.48,138.92,1700.0,138.93,138.93,138.48,138.92,1700.0
2020-04-03 13:45:00,138.85,139.85,138.85,139.27,1699.0,138.85,139.85,138.85,139.27,1699.0
2020-04-03 13:50:00,139.69,139.69,139.3,139.32,500.0,139.69,139.69,139.3,139.32,500.0
2020-04-03 13:55:00,139.15,139.87,139.15,139.45,3190.0,139.15,139.87,139.15,139.45,3190.0
2020-04-03 14:00:00,139.88,139.88,138.99,139.01,2569.0,139.88,139.88,138.99,139.01,2569.0
2020-04-03 14:05:00,138.83,139.27,138.56,139.24,5437.0,138.83,139.27,138.56,139.24,5437.0
2020-04-03 14:10:00,139.26,139.6,139.08,139.57,3091.0,139.26,139.6,139.08,139.57,3091.0
2020-04-03 14:15:00,139.88,140.33,139.47,140.31,4778.0,139.88,140.33,139.47,140.31,4778.0
2020-04-03 14:20:00,140.31,141.45,140.31,141.22,9733.0,140.31,141.45,140.31,141.22,9733.0
2020-04-03 14:25:00,141.22,141.95,141.22,141.81,3880.0,141.22,141.95,141.22,141.81,3880.0
2020-04-03 14:30:00,141.68,141.69,140.51,140.81,3726.0,141.68,141.69,140.51,140.81,3726.0
2020-04-03 14:35:00,141.01,141.1,140.46,141.1,4700.0,141.01,141.1,140.46,141.1,4700.0
2020-04-03 14:40:00,141.05,141.41,140.48,140.48,2504.0,141.05,141.41,140.48,140.48,2504.0
2020-04-03 14:45:00,140.5,140.8,140.12,140.78,15982.0,140.5,140.8,140.12,140.78,15982.0
2020-04-03 14:50:00,140.78,141.36,140.68,140.89,12020.0,140.78,141.36,140.68,140.89,12020.0
2020-04-03 14:55:00,140.88,141.41,140.51,141.0,30569.0,140.88,141.41,140.51,141.0,30569.0
2020-04-03 15:00:00,141.0,141.11,140.69,140.86,28207.0,141.0,141.11,140.69,140.86,28207.0
2020-04-03 15:05:00,140.63,140.81,140.52,140.79,6939.0,140.63,140.81,140.52,140.79,6939.0
2020-04-03 15:10:00,140.79,140.94,140.43,140.54,6912.0,140.79,140.94,140.43,140.54,6912.0
2020-04-03 15:15:00,140.56,141.71,140.54,141.37,4248.0,140.56,141.71,140.54,141.37,4248.0
2020-04-03 15:20:00,141.17,141.42,140.7,141.0,15478.0,141.17,141.42,140.7,141.0,15478.0
2020-04-03 15:25:00,141.06,141.21,140.39,140.64,14404.0,141.06,141.21,140.39,140.64,14404.0
2020-04-03 15:30:00,140.7,141.02,140.18,140.28,4613.0,140.7,141.02,140.18,140.28,4613.0
2020-04-03 15:35:00,140.25,140.37,139.48,139.75,7290.0,140.25,140.37,139.48,139.75,7290.0
2020-04-03 15:40:00,139.74,139.74,138.99,139.03,16978.0,139.74,139.74,138.99,139.03,16978.0
2020-04-03 15:45:00,139.43,139.58,138.83,139.14,7731.0,139.43,139.58,138.83,139.14,7731.0
2020-04-03 15:50:00,139.36,141.52,139.29,141.33,21702.0,139.36,141.52,139.29,141.33,21702.0
2020-04-03 15:55:00,140.96,141.23,139.7,140.48,39207.0,140.96,141.23,139.7,140.48,39207.0
2020-04-06 09:30:00,148.66,154.66,146.13,154.58,36401.0,148.66,154.66,146.13,154.58,36401.0
2020-04-06 09:35:00,154.03,154.08,150.41,151.66,7166.0,154.03,154.08,150.41,151.66,7166.0
2020-04-06 09:40:00,150.43,152.4,149.51,149.93,13770.0,150.43,152.4,149.51,149.93,13770.0
2020-04-06 09:45:00,149.8,151.49,149.28,149.28,9600.0,149.8,151.49,149.28,149.28,9600.0
2020-04-06 09:50:00,150.3,152.3,149.8,152.3,21500.0,150.3,152.3,149.8,152.3,21500.0
2020-04-06 09:55:00,152.3,153.98,151.63,153.98,14335.0,152.3,153.98,151.63,153.98,14335.0
2020-04-06 10:00:00,154.03,158.29,154.03,156.97,12450.0,154.03,158.29,154.03,156.97,12450.0
2020-04-06 10:05:00,156.84,157.74,155.74,155.89,15119.0,156.84,157.74,155.74,155.89,15119.0
2020-04-06 10:10:00,156.39,156.39,155.48,156.17,6170.0,156.39,156.39,155.48,156.17,6170.0
2020-04-06 10:15:00,156.34,157.79,156.13,157.78,11731.0,156.34,157.79,156.13,157.78,11731.0
2020-04-06 10:20:00,157.84,159.07,157.22,157.22,8807.0,157.84,159.07,157.22,157.22,8807.0
2020-04-06 10:25:00,157.46,157.55,156.35,156.87,8381.0,157.46,157.55,156.35,156.87,8381.0
2020-04-06 10:30:00,156.52,156.58,154.04,154.44,7442.0,156.52,156.58,154.04,154.44,7442.0
2020-04-06 10:35:00,154.43,155.45,154.42,155.3,8101.0,154.43,155.45,154.42,155.3,8101.0
2020-04-06 10:40:00,155.31,155.41,154.32,154.69,9068.0,155.31,155.41,154.32,154.69,9068.0
2020-04-06 10:45:00,154.69,154.71,152.74,153.77,11119.0,154.69,154.71,152.74,153.77,11119.0
2020-04-06 10:50:00,153.81,154.72,152.8,152.8,7728.0,153.81,154.72,152.8,152.8,7728.0
2020-04-06 10:55:00,153.44,154.39,153.05,153.4,4820.0,153.44,154.39,153.05,153.4,4820.0
2020-04-06 11:00:00,153.5,153.67,152.99,153.43,2771.0,153.5,153.67,152.99,153.43,2771.0
2020-04-06 11:05:00,153.67,154.13,153.38,153.45,5729.0,153.67,154.13,153.38,153.45,5729.0
2020-04-06 11:10:00,152.8,154.1,152.8,153.84,3100.0,152.8,154.1,152.8,153.84,3100.0
2020-04-06 11:15:00,153.91,154.17,153.18,153.18,6774.0,153.91,154.17,153.18,153.18,6774.0
2020-04-06 11:20:00,152.88,153.7,152.75,153.38,9600.0,152.88,153.7,152.75,153.38,9600.0
2020-04-06 11:25:00,153.18,153.68,153.08,153.33,7611.0,153.18,153.68,153.08,153.33,7611.0
2020-04-06 11:30:00,153.19,153.46,152.47,152.73,13008.0,153.19,153.46,152.47,152.73,13008.0
2020-04-06 11:35:00,152.81,153.61,152.43,153.2,9830.0,152.81,153.61,152.43,153.2,9830.0
2020-04-06 11:40:00,153.37,154.4,153.37,154.24,2154.0,153.37,154.4,153.37,154.24,2154.0
2020-04-06 11:45:00,154.25,155.71,154.25,155.24,13852.0,154.25,155.71,154.25,155.24,13852.0
2020-04-06 11:50:00,155.31,155.89,155.3,155.54,14659.0,155.31,155.89,155.3,155.54,14659.0
2020-04-06 11:55:00,155.56,155.78,154.89,155.64,12481.0,155.56,155.78,154.89,155.64,12481.0
2020-04-06 12:00:00,155.64,156.1,155.3,156.02,9152.0,155.64,156.1,155.3,156.02,9152.0
2020-04-06 12:05:00,156.22,156.41,155.57,156.08,12118.0,156.22,156.41,155.57,156.08,12118.0
2020-04-06 12:10:00,156.08,156.3,155.74,156.11,8508.0,156.08,156.3,155.74,156.11,8508.0
2020-04-06 12:15:00,156.0,156.25,155.69,156.03,14621.0,156.0,156.25,155.69,156.03,14621.0
2020-04-06 12:20:00,156.09,156.52,155.77,156.05,40798.0,156.09,156.52,155.77,156.05,40798.0
2020-04-06 12:25:00,156.05,156.4,155.69,155.72,9250.0,156.05,156.4,155.69,155.72,9250.0
2020-04-06 12:30:00,156.01,156.46,155.68,156.05,9577.0,156.01,156.46,155.68,156.05,9577.0
2020-04-06 12:35:00,156.05,156.53,155.51,155.6,12192.0,156.05,156.53,155.51,155.6,12192.0
2020-04-06 12:40:00,155.73,156.4,155.1,155.1,9836.0,155.73,156.4,155.1,155.1,9836.0
2020-04-06 12:45:00,155.31,156.0,155.13,155.59,6883.0,155.31,156.0,155.13,155.59,6883.0
2020-04-06 12:50:00,155.46,156.0,155.46,155.83,7767.0,155.46,156.0,155.46,155.83,7767.0
2020-04-06 12:55:00,155.75,156.63,155.75,156.02,12822.0,155.75,156.63,155.75,156.02,12822.0
2020-04-06 13:00:00,155.89,156.72,155.73,156.31,34728.0,155.89,156.72,155.73,156.31,34728.0
2020-04-06 13:05:00,156.24,156.66,155.99,156.14,12062.0,156.24,156.66,155.99,156.14,12062.0
2020-04-06 13:10:00,156.24,156.86,156.02,156.02,13480.0,156.24,156.86,156.02,156.02,13480.0
2020-04-06 13:15:00,155.89,156.17,155.47,155.59,7454.0,155.89,156.17,155.47,155.59,7454.0
2020-04-06 13:20:00,155.63,155.83,155.26,155.6,2800.0,155.63,155.83,155.26,155.6,2800.0
2020-04-06 13:25:00,155.64,155.86,155.35,155.63,3963.0,155.64,155.86,155.35,155.63,3963.0
2020-04-06 13:30:00,155.63,155.86,155.07,155.63,21730.0,155.63,155.86,155.07,155.63,21730.0
2020-04-06 13:35:00,155.82,156.44,155.72,156.2,32165.0,155.82,156.44,155.72,156.2,32165.0
2020-04-06 13:40:00,156.33,157.08,156.3,156.7,45693.0,156.33,157.08,156.3,156.7,45693.0
2020-04-06 13:45:00,156.6,157.21,156.43,156.66,18732.0,156.6,157.21,156.43,156.66,18732.0
2020-04-06 13:50:00,156.71,157.05,156.25,156.25,14407.0,156.71,157.05,156.25,156.25,14407.0
2020-04-06 13:55:00,156.71,157.26,156.7,156.9,16504.0,156.71,157.26,156.7,156.9,16504.0
2020-04-06 14:00:00,156.81,156.81,156.16,156.6,5175.0,156.81,156.81,156.16,156.6,5175.0
2020-04-06 14:05:00,156.6,156.63,155.66,155.67,6414.0,156.6,156.63,155.66,155.67,6414.0
2020-04-06 14:10:00,155.67,156.49,155.5,156.22,5422.0,155.67,156.49,155.5,156.22,5422.0
2020-04-06 14:15:00,156.32,156.37,156.14,156.18,3555.0,156.32,156.37,156.14,156.18,3555.0
2020-04-06 14:20:00,156.18,156.5,156.17,156.3,9697.0,156.18,156.5,156.17,156.3,9697.0
2020-04-06 14:25:00,156.3,156.55,156.08,156.25,8790.0,156.3,156.55,156.08,156.25,8790.0
2020-04-06 14:30:00,156.18,156.65,156.1,156.54,8692.0,156.18,156.65,156.1,156.54,8692.0
2020-04-06 14:35:00,156.61,157.26,156.49,156.58,8288.0,156.61,157.26,156.49,156.58,8288.0
2020-04-06 14:40:00,156.58,157.13,156.29,157.13,23340.0,156.58,157.13,156.29,157.13,23340.0
2020-04-06 14:45:00,157.31,157.47,156.71,156.99,11118.0,157.31,157.47,156.71,156.99,11118.0
2020-04-06 14:50:00,156.9,156.99,156.72,156.84,4123.0,156.9,156.99,156.72,156.84,4123.0
2020-04-06 14:55:00,156.84,156.97,156.27,156.67,5668.0,156.84,156.97,156.27,156.67,5668.0
2020-04-06 15:00:00,156.46,156.99,156.37,156.89,8329.0,156.46,156.99,156.37,156.89,8329.0
2020-04-06 15:05:00,156.87,156.89,156.69,156.72,8808.0,156.87,156.89,156.69,156.72,8808.0
2020-04-06 15:10:00,156.79,157.32,156.69,157.08,31213.0,156.79,157.32,156.69,157.08,31213.0
2020-04-06 15:15:00,157.22,157.75,156.74,156.74,14023.0,157.22,157.75,156.74,156.74,14023.0
2020-04-06 15:20:00,156.57,157.15,156.51,157.0,20465.0,156.57,157.15,156.51,157.0,20465.0
2020-04-06 15:25:00,157.03,158.36,156.95,158.36,11553.0,157.03,158.36,156.95,158.36,11553.0
2020-04-06 15:30:00,158.21,158.26,156.84,156.85,9787.0,158.21,158.26,156.84,156.85,9787.0
2020-04-06 15:35:00,156.84,158.45,156.5,158.05,9345.0,156.84,158.45,156.5,158.05,9345.0
2020-04-06 15:40:00,158.07,158.2,157.01,157.55,7824.0,158.07,158.2,157.01,157.55,7824.0
2020-04-06 15:45:00,157.53,158.64,157.53,158.3,22954.0,157.53,158.64,157.53,158.3,22954.0
2020-04-06 15:50:00,158.42,159.25,158.22,159.23,22336.0,158.42,159.25,158.22,159.23,22336.0
2020-04-06 15:55:00,159.17,159.83,158.58,158.86,38506.0,159.17,159.83,158.58,158.86,38506.0
2020-04-07 09:30:00,170.4,173.9,170.34,172.0,22222.0,170.4,173.9,170.34,172.0,22222.0
2020-04-07 09:35:00,172.3,172.51,165.94,166.73,11290.0,172.3,172.51,165.94,166.73,11290.0
2020-04-07 09:40:00,166.77,172.41,166.76,172.39,8911.0,166.77,172.41,166.76,172.39,8911.0
2020-04-07 09:45:00,171.31,173.38,171.22,172.78,14566.0,171.31,173.38,171.22,172.78,14566.0
2020-04-07 09:50:00,172.78,175.0,172.71,174.18,12843.0,172.78,175.0,172.71,174.18,12843.0
2020-04-07 09:55:00,173.99,175.27,173.99,175.16,5912.0,173.99,175.27,173.99,175.16,5912.0
2020-04-07 10:00:00,174.82,175.41,173.38,173.41,4186.0,174.82,175.41,173.38,173.41,4186.0
2020-04-07 10:05:00,173.62,174.6,172.56,173.59,10542.0,173.62,174.6,172.56,173.59,10542.0
2020-04-07 10:10:00,173.18,175.63,173.13,174.69,27092.0,173.18,175.63,173.13,174.69,27092.0
2020-04-07 10:15:00,174.94,175.6,173.01,175.17,35823.0,174.94,175.6,173.01,175.17,35823.0
2020-04-07 10:20:00,175.19,175.88,173.71,173.71,14874.0,175.19,175.88,173.71,173.71,14874.0
2020-04-07 10:25:00,173.24,173.81,172.26,172.27,8148.0,173.24,173.81,172.26,172.27,8148.0
2020-04-07 10:30:00,171.99,173.09,171.06,172.79,9601.0,171.99,173.09,171.06,172.79,9601.0
2020-04-07 10:35:00,172.61,172.66,171.3,171.72,7313.0,172.61,172.66,171.3,171.72,7313.0
2020-04-07 10:40:00,171.73,171.89,170.42,170.42,10893.0,171.73,171.89,170.42,170.42,10893.0
2020-04-07 10:45:00,171.16,171.46,166.43,166.78,13302.0,171.16,171.46,166.43,166.78,13302.0
2020-04-07 10:50:00,165.99,168.7,165.99,166.56,13457.0,165.99,168.7,165.99,166.56,13457.0
2020-04-07 10:55:00,167.59,170.52,167.59,170.11,1500.0,167.59,170.52,167.59,170.11,1500.0
2020-04-07 11:00:00,169.52,171.05,169.52,170.65,5333.0,169.52,171.05,169.52,170.65,5333.0
2020-04-07 11:05:00,171.03,174.99,170.91,173.12,9645.0,171.03,174.99,170.91,173.12,9645.0
2020-04-07 11:10:00,172.7,173.26,172.28,172.85,3203.0,172.7,173.26,172.28,172.85,3203.0
2020-04-07 11:15:00,172.86,174.11,171.85,172.1,8200.0,172.86,174.11,171.85,172.1,8200.0
2020-04-07 11:20:00,172.09,172.18,169.71,170.84,5739.0,172.09,172.18,169.71,170.84,5739.0
2020-04-07 11:25:00,171.01,172.5,170.71,171.43,9751.0,171.01,172.5,170.71,171.43,9751.0
2020-04-07 11:30:00,171.45,172.39,171.15,172.39,4145.0,171.45,172.39,171.15,172.39,4145.0
2020-04-07 11:35:00,172.43,172.73,170.83,171.72,4008.0,172.43,172.73,170.83,171.72,4008.0
2020-04-07 11:40:00,171.94,172.47,171.71,171.78,2966.0,171.94,172.47,171.71,171.78,2966.0
2020-04-07 11:45:00,171.4,171.4,170.31,170.82,2703.0,171.4,171.4,170.31,170.82,2703.0
2020-04-07 11:50:00,170.67,171.29,170.2,171.29,4713.0,170.67,171.29,170.2,171.29,4713.0
2020-04-07 11:55:00,170.96,171.24,170.44,170.47,5622.0,170.96,171.24,170.44,170.47,5622.0
2020-04-07 12:00:00,170.62,171.02,170.3,170.89,1975.0,170.62,171.02,170.3,170.89,1975.0
2020-04-07 12:05:00,171.05,172.14,170.88,171.89,4852.0,171.05,172.14,170.88,171.89,4852.0
2020-04-07 12:10:00,171.62,171.86,170.75,170.75,3645.0,171.62,171.86,170.75,170.75,3645.0
2020-04-07 12:15:00,171.18,172.46,171.0,172.18,7225.0,171.18,172.46,171.0,172.18,7225.0
2020-04-07 12:20:00,172.22,172.41,171.94,172.34,2742.0,172.22,172.41,171.94,172.34,2742.0
2020-04-07 12:25:00,172.09,173.74,171.96,173.28,20284.0,172.09,173.74,171.96,173.28,20284.0
2020-04-07 12:30:00,173.36,173.36,172.69,172.86,3454.0,173.36,173.36,172.69,172.86,3454.0
2020-04-07 12:35:00,172.94,173.88,172.55,173.14,4322.0,172.94,173.88,172.55,173.14,4322.0
2020-04-07 12:40:00,172.5,173.82,172.49,173.57,1533.0,172.5,173.82,172.49,173.57,1533.0
2020-04-07 12:45:00,173.81,173.82,172.89,172.9,9402.0,173.81,173.82,172.89,172.9,9402.0
2020-04-07 12:50:00,172.88,173.01,172.48,172.85,1248.0,172.88,173.01,172.48,172.85,1248.0
2020-04-07 12:55:00,172.76,172.98,171.63,172.01,6371.0,172.76,172.98,171.63,172.01,6371.0
2020-04-07 13:00:00,172.16,172.16,171.52,171.53,2504.0,172.16,172.16,171.52,171.53,2504.0
2020-04-07 13:05:00,171.16,171.77,170.83,170.87,3384.0,171.16,171.77,170.83,170.87,3384.0
2020-04-07 13:10:00,171.05,171.14,170.23,170.23,2890.0,171.05,171.14,170.23,170.23,2890.0
2020-04-07 13:15:00,170.23,170.74,170.0,170.52,7620.0,170.23,170.74,170.0,170.52,7620.0
2020-04-07 13:20:00,170.41,170.55,169.88,169.88,2089.0,170.41,170.55,169.88,169.88,2089.0
2020-04-07 13:25:00,169.9,170.69,169.49,169.55,7594.0,169.9,170.69,169.49,169.55,7594.0
2020-04-07 13:30:00,169.55,169.55,168.46,169.23,4812.0,169.55,169.55,168.46,169.23,4812.0
2020-04-07 13:35:00,169.06,169.06,168.48,168.48,3344.0,169.06,169.06,168.48,168.48,3344.0
2020-04-07 13:40:00,168.42,169.3,167.71,167.72,5300.0,168.42,169.3,167.71,167.72,5300.0
2020-04-07 13:45:00,167.72,169.37,167.71,168.66,4662.0,167.72,169.37,167.71,168.66,4662.0
2020-04-07 13:50:00,168.59,169.25,168.4,169.09,3622.0,168.59,169.25,168.4,169.09,3622.0
2020-04-07 13:55:00,169.4,169.43,168.54,168.99,6315.0,169.4,169.43,168.54,168.99,6315.0
2020-04-07 14:00:00,168.59,169.25,166.29,166.77,7096.0,168.59,169.25,166.29,166.77,7096.0
2020-04-07 14:05:00,166.64,166.64,165.62,166.46,3900.0,166.64,166.64,165.62,166.46,3900.0
2020-04-07 14:10:00,166.5,166.5,165.81,166.0,3532.0,166.5,166.5,165.81,166.0,3532.0
2020-04-07 14:15:00,166.06,166.77,165.35,165.59,2901.0,166.06,166.77,165.35,165.59,2901.0
2020-04-07 14:20:00,165.46,165.89,164.84,165.75,13444.0,165.46,165.89,164.84,165.75,13444.0
2020-04-07 14:25:00,165.9,167.0,165.69,165.89,3682.0,165.9,167.0,165.69,165.89,3682.0
2020-04-07 14:30:00,165.97,166.99,165.16,166.16,5360.0,165.97,166.99,165.16,166.16,5360.0
2020-04-07 14:35:00,166.18,166.18,164.6,164.66,9668.0,166.18,166.18,164.6,164.66,9668.0
2020-04-07 14:40:00,164.54,164.54,163.82,164.39,3221.0,164.54,164.54,163.82,164.39,3221.0
2020-04-07 14:45:00,164.41,165.28,164.34,164.58,2688.0,164.41,165.28,164.34,164.58,2688.0
2020-04-07 14:50:00,164.8,165.98,164.74,164.89,3965.0,164.8,165.98,164.74,164.89,3965.0
2020-04-07 14:55:00,164.49,165.7,163.72,165.14,4999.0,164.49,165.7,163.72,165.14,4999.0
2020-04-07 15:00:00,165.13,166.58,165.13,165.91,3941.0,165.13,166.58,165.13,165.91,3941.0
2020-04-07 15:05:00,166.32,167.99,166.07,167.67,4300.0,166.32,167.99,166.07,167.67,4300.0
2020-04-07 15:10:00,167.86,168.03,166.88,167.61,2580.0,167.86,168.03,166.88,167.61,2580.0
2020-04-07 15:15:00,167.53,167.71,166.11,166.14,3527.0,167.53,167.71,166.11,166.14,3527.0
2020-04-07 15:20:00,166.22,166.39,165.41,165.64,5900.0,166.22,166.39,165.41,165.64,5900.0
2020-04-07 15:25:00,165.64,166.47,165.58,165.8,7044.0,165.64,166.47,165.58,165.8,7044.0
2020-04-07 15:30:00,166.02,167.35,165.81,167.09,7535.0,166.02,167.35,165.81,167.09,7535.0
2020-04-07 15:35:00,167.1,167.9,166.89,167.9,8679.0,167.1,167.9,166.89,167.9,8679.0
2020-04-07 15:40:00,167.35,169.89,167.35,168.44,10260.0,167.35,169.89,167.35,168.44,10260.0
2020-04-07 15:45:00,168.21,169.56,168.13,169.52,13667.0,168.21,169.56,168.13,169.52,13667.0
2020-04-07 15:50:00,169.0,169.16,166.47,168.16,26511.0,169.0,169.16,166.47,168.16,26511.0
2020-04-07 15:55:00,168.22,168.41,166.6,166.73,28964.0,168.22,168.41,166.6,166.73,28964.0
2020-04-08 09:30:00,168.64,170.58,166.54,167.05,10261.0,168.64,170.58,166.54,167.05,10261.0
2020-04-08 09:35:00,168.19,169.62,167.06,169.27,4056.0,168.19,169.62,167.06,169.27,4056.0
2020-04-08 09:40:00,169.51,171.14,169.5,170.33,1800.0,169.51,171.14,169.5,170.33,1800.0
2020-04-08 09:45:00,170.41,170.88,168.42,168.5,4751.0,170.41,170.88,168.42,168.5,4751.0
2020-04-08 09:50:00,168.82,170.03,168.05,168.19,4202.0,168.82,170.03,168.05,168.19,4202.0
2020-04-08 09:55:00,168.19,168.36,167.36,168.19,9801.0,168.19,168.36,167.36,168.19,9801.0
2020-04-08 10:00:00,167.88,169.24,167.85,168.97,3740.0,167.88,169.24,167.85,168.97,3740.0
2020-04-08 10:05:00,169.17,170.01,168.2,168.52,4300.0,169.17,170.01,168.2,168.52,4300.0
2020-04-08 10:10:00,168.83,170.0,168.83,169.07,2673.0,168.83,170.0,168.83,169.07,2673.0
2020-04-08 10:15:00,169.07,169.79,169.07,169.78,2075.0,169.07,169.79,169.07,169.78,2075.0
2020-04-08 10:20:00,169.84,169.84,169.33,169.81,2150.0,169.84,169.84,169.33,169.81,2150.0
2020-04-08 10:25:00,170.23,171.49,169.84,171.22,3500.0,170.23,171.49,169.84,171.22,3500.0
2020-04-08 10:30:00,171.42,171.42,170.11,170.77,2000.0,171.42,171.42,170.11,170.77,2000.0
2020-04-08 10:35:00,171.08,171.56,170.77,171.31,2221.0,171.08,171.56,170.77,171.31,2221.0
2020-04-08 10:40:00,170.89,171.63,170.27,171.53,3900.0,170.89,171.63,170.27,171.53,3900.0
2020-04-08 10:45:00,170.71,171.51,170.71,171.51,2200.0,170.71,171.51,170.71,171.51,2200.0
2020-04-08 10:50:00,171.9,172.4,171.54,171.83,3796.0,171.9,172.4,171.54,171.83,3796.0
2020-04-08 10:55:00,172.08,172.35,171.03,171.54,2700.0,172.08,172.35,171.03,171.54,2700.0
2020-04-08 11:00:00,172.18,172.9,172.07,172.31,1600.0,172.18,172.9,172.07,172.31,1600.0
2020-04-08 11:05:00,172.66,173.67,171.91,173.67,2200.0,172.66,173.67,171.91,173.67,2200.0
2020-04-08 11:10:00,173.95,173.95,172.99,173.45,3870.0,173.95,173.95,172.99,173.45,3870.0
2020-04-08 11:15:00,173.4,174.59,173.4,174.26,8832.0,173.4,174.59,173.4,174.26,8832.0
2020-04-08 11:20:00,173.69,174.11,172.96,172.96,3308.0,173.69,174.11,172.96,172.96,3308.0
2020-04-08 11:25:00,173.27,173.77,172.68,173.4,4372.0,173.27,173.77,172.68,173.4,4372.0
2020-04-08 11:30:00,173.39,174.63,173.33,174.63,3600.0,173.39,174.63,173.33,174.63,3600.0
2020-04-08 11:35:00,174.72,175.78,174.71,175.78,3890.0,174.72,175.78,174.71,175.78,3890.0
2020-04-08 11:40:00,175.28,175.78,174.95,175.2,2100.0,175.28,175.78,174.95,175.2,2100.0
2020-04-08 11:45:00,175.59,176.23,175.21,175.27,1569.0,175.59,176.23,175.21,175.27,1569.0
2020-04-08 11:50:00,175.32,175.53,174.81,174.85,1219.0,175.32,175.53,174.81,174.85,1219.0
2020-04-08 11:55:00,174.49,174.49,174.33,174.33,200.0,174.49,174.49,174.33,174.33,200.0
2020-04-08 12:00:00,174.58,174.58,173.86,174.3,2700.0,174.58,174.58,173.86,174.3,2700.0
2020-04-08 12:05:00,174.49,174.63,174.33,174.34,1063.0,174.49,174.63,174.33,174.34,1063.0
2020-04-08 12:10:00,174.04,174.34,173.88,174.13,1352.0,174.04,174.34,173.88,174.13,1352.0
2020-04-08 12:15:00,174.42,174.9,174.41,174.77,1000.0,174.42,174.9,174.41,174.77,1000.0
2020-04-08 12:20:00,174.65,174.7,174.33,174.33,3336.0,174.65,174.7,174.33,174.33,3336.0
2020-04-08 12:25:00,174.24,174.39,173.84,173.86,1200.0,174.24,174.39,173.84,173.86,1200.0
2020-04-08 12:30:00,173.9,174.56,173.78,174.2,2475.0,173.9,174.56,173.78,174.2,2475.0
2020-04-08 12:35:00,174.22,174.55,173.9,174.55,1001.0,174.22,174.55,173.9,174.55,1001.0
2020-04-08 12:40:00,174.8,175.21,174.79,175.14,849.0,174.8,175.21,174.79,175.14,849.0
2020-04-08 12:45:00,175.09,175.73,175.01,175.5,900.0,175.09,175.73,175.01,175.5,900.0
2020-04-08 12:50:00,175.54,175.54,175.34,175.34,300.0,175.54,175.54,175.34,175.34,300.0
2020-04-08 12:55:00,175.16,176.12,174.9,175.57,3590.0,175.16,176.12,174.9,175.57,3590.0
2020-04-08 13:00:00,175.7,175.7,175.41,175.41,700.0,175.7,175.7,175.41,175.41,700.0
2020-04-08 13:05:00,175.38,175.61,174.83,175.61,1100.0,175.38,175.61,174.83,175.61,1100.0
2020-04-08 13:10:00,175.21,175.21,174.82,174.82,776.0,175.21,175.21,174.82,174.82,776.0
2020-04-08 13:15:00,175.38,175.62,175.38,175.62,974.0,175.38,175.62,175.38,175.62,974.0
2020-04-08 13:20:00,175.64,176.5,175.47,176.39,5068.0,175.64,176.5,175.47,176.39,5068.0
2020-04-08 13:25:00,176.12,176.21,175.87,175.87,3775.0,176.12,176.21,175.87,175.87,3775.0
2020-04-08 13:30:00,175.75,176.0,175.31,175.33,2398.0,175.75,176.0,175.31,175.33,2398.0
2020-04-08 13:35:00,174.81,175.36,174.67,175.36,5600.0,174.81,175.36,174.67,175.36,5600.0
2020-04-08 13:40:00,175.34,175.94,175.28,175.41,4530.0,175.34,175.94,175.28,175.41,4530.0
2020-04-08 13:45:00,175.94,175.94,174.98,175.12,3205.0,175.94,175.94,174.98,175.12,3205.0
2020-04-08 13:50:00,174.93,175.66,174.93,175.39,5386.0,174.93,175.66,174.93,175.39,5386.0
2020-04-08 13:55:00,175.4,175.43,174.51,174.8,5985.0,175.4,175.43,174.51,174.8,5985.0
2020-04-08 14:00:00,175.25,175.89,174.82,175.89,1647.0,175.25,175.89,174.82,175.89,1647.0
2020-04-08 14:05:00,175.88,176.4,175.64,176.0,1464.0,175.88,176.4,175.64,176.0,1464.0
2020-04-08 14:10:00,176.01,176.41,175.56,175.92,2359.0,176.01,176.41,175.56,175.92,2359.0
2020-04-08 14:15:00,176.16,177.13,176.16,177.13,4484.0,176.16,177.13,176.16,177.13,4484.0
2020-04-08 14:20:00,176.71,177.74,176.56,177.72,3295.0,176.71,177.74,176.56,177.72,3295.0
2020-04-08 14:25:00,177.35,177.77,177.12,177.37,2375.0,177.35,177.77,177.12,177.37,2375.0
2020-04-08 14:30:00,177.5,177.82,177.41,177.65,2920.0,177.5,177.82,177.41,177.65,2920.0
2020-04-08 14:35:00,177.61,177.61,176.79,176.79,6265.0,177.61,177.61,176.79,176.79,6265.0
2020-04-08 14:40:00,176.98,177.86,176.8,177.31,5072.0,176.98,177.86,176.8,177.31,5072.0
2020-04-08 14:45:00,176.9,176.95,176.29,176.4,840.0,176.9,176.95,176.29,176.4,840.0
2020-04-08 14:50:00,176.56,177.0,176.5,176.66,2756.0,176.56,177.0,176.5,176.66,2756.0
2020-04-08 14:55:00,176.45,176.78,176.4,176.49,1420.0,176.45,176.78,176.4,176.49,1420.0
2020-04-08 15:00:00,176.58,177.59,176.35,177.59,3352.0,176.58,177.59,176.35,177.59,3352.0
2020-04-08 15:05:00,177.3,177.78,177.14,177.59,2655.0,177.3,177.78,177.14,177.59,2655.0
2020-04-08 15:10:00,177.49,177.58,177.26,177.58,8187.0,177.49,177.58,177.26,177.58,8187.0
2020-04-08 15:15:00,177.56,177.69,177.25,177.35,6298.0,177.56,177.69,177.25,177.35,6298.0
2020-04-08 15:20:00,177.39,177.41,176.35,176.89,25571.0,177.39,177.41,176.35,176.89,25571.0
2020-04-08 15:25:00,177.0,177.48,176.85,177.21,8178.0,177.0,177.48,176.85,177.21,8178.0
2020-04-08 15:30:00,177.14,177.98,176.56,176.66,3703.0,177.14,177.98,176.56,176.66,3703.0
2020-04-08 15:35:00,176.55,176.55,175.86,176.0,3869.0,176.55,176.55,175.86,176.0,3869.0
2020-04-08 15:40:00,175.81,175.99,175.09,175.99,4959.0,175.81,175.99,175.09,175.99,4959.0
2020-04-08 15:45:00,175.79,176.36,175.48,176.0,10314.0,175.79,176.36,175.48,176.0,10314.0
2020-04-08 15:50:00,176.2,177.0,176.16,176.82,8880.0,176.2,177.0,176.16,176.82,8880.0
2020-04-08 15:55:00,176.65,176.95,175.71,175.95,21422.0,176.65,176.95,175.71,175.95,21422.0
2020-04-09 09:30:00,179.86,180.42,178.15,179.27,15247.0,179.86,180.42,178.15,179.27,15247.0
2020-04-09 09:35:00,179.04,182.93,179.03,182.0,11428.0,179.04,182.93,179.03,182.0,11428.0
2020-04-09 09:40:00,182.93,186.56,182.4,184.92,7601.0,182.93,186.56,182.4,184.92,7601.0
2020-04-09 09:45:00,185.4,185.47,182.42,185.42,3092.0,185.4,185.47,182.42,185.42,3092.0
2020-04-09 09:50:00,185.27,185.29,185.26,185.29,1300.0,185.27,185.29,185.26,185.29,1300.0
2020-04-09 09:55:00,185.03,187.85,185.03,186.78,10332.0,185.03,187.85,185.03,186.78,10332.0
2020-04-09 10:00:00,186.17,186.26,184.43,186.26,7106.0,186.17,186.26,184.43,186.26,7106.0
2020-04-09 10:05:00,185.87,185.87,184.51,185.08,6543.0,185.87,185.87,184.51,185.08,6543.0
2020-04-09 10:10:00,184.79,185.13,184.01,185.0,6634.0,184.79,185.13,184.01,185.0,6634.0
2020-04-09 10:15:00,185.08,185.69,183.44,183.45,7113.0,185.08,185.69,183.44,183.45,7113.0
2020-04-09 10:20:00,183.45,184.15,182.27,183.32,5309.0,183.45,184.15,182.27,183.32,5309.0
2020-04-09 10:25:00,183.38,184.89,183.37,184.59,5254.0,183.38,184.89,183.37,184.59,5254.0
2020-04-09 10:30:00,184.52,184.52,182.86,183.97,3670.0,184.52,184.52,182.86,183.97,3670.0
2020-04-09 10:35:00,183.92,184.8,183.68,184.69,5579.0,183.92,184.8,183.68,184.69,5579.0
2020-04-09 10:40:00,184.45,184.98,183.94,183.94,7208.0,184.45,184.98,183.94,183.94,7208.0
2020-04-09 10:45:00,183.69,183.96,182.83,182.83,5504.0,183.69,183.96,182.83,182.83,5504.0
2020-04-09 10:50:00,182.88,183.42,182.42,182.8,14474.0,182.88,183.42,182.42,182.8,14474.0
2020-04-09 10:55:00,182.84,183.64,181.87,181.88,7064.0,182.84,183.64,181.87,181.88,7064.0
2020-04-09 11:00:00,181.86,181.86,180.18,180.42,6974.0,181.86,181.86,180.18,180.42,6974.0
2020-04-09 11:05:00,180.17,180.17,178.83,179.15,5105.0,180.17,180.17,178.83,179.15,5105.0
2020-04-09 11:10:00,179.15,180.46,179.15,180.15,8318.0,179.15,180.46,179.15,180.15,8318.0
2020-04-09 11:15:00,180.45,181.0,180.17,180.84,3493.0,180.45,181.0,180.17,180.84,3493.0
2020-04-09 11:20:00,180.59,182.2,180.56,181.95,4583.0,180.59,182.2,180.56,181.95,4583.0
2020-04-09 11:25:00,181.55,182.34,181.06,182.29,3371.0,181.55,182.34,181.06,182.29,3371.0
2020-04-09 11:30:00,182.18,182.46,181.98,182.44,3893.0,182.18,182.46,181.98,182.44,3893.0
2020-04-09 11:35:00,182.05,183.08,181.71,182.97,8496.0,182.05,183.08,181.71,182.97,8496.0
2020-04-09 11:40:00,183.03,183.18,181.97,182.91,7240.0,183.03,183.18,181.97,182.91,7240.0
2020-04-09 11:45:00,183.09,183.14,182.75,182.91,2244.0,183.09,183.14,182.75,182.91,2244.0
2020-04-09 11:50:00,182.88,182.88,182.34,182.65,1327.0,182.88,182.88,182.34,182.65,1327.0
2020-04-09 11:55:00,182.69,182.8,182.2,182.37,4558.0,182.69,182.8,182.2,182.37,4558.0
2020-04-09 12:00:00,182.36,182.81,182.26,182.26,3501.0,182.36,182.81,182.26,182.26,3501.0
2020-04-09 12:05:00,182.58,182.74,181.73,182.08,10895.0,182.58,182.74,181.73,182.08,10895.0
2020-04-09 12:10:00,182.23,183.34,182.0,183.14,4858.0,182.23,183.34,182.0,183.14,4858.0
2020-04-09 12:15:00,183.32,183.58,183.13,183.45,2205.0,183.32,183.58,183.13,183.45,2205.0
2020-04-09 12:20:00,183.6,183.75,182.94,182.94,2836.0,183.6,183.75,182.94,182.94,2836.0
2020-04-09 12:25:00,183.0,183.01,181.43,181.58,5050.0,183.0,183.01,181.43,181.58,5050.0
2020-04-09 12:30:00,181.52,181.94,181.45,181.84,3035.0,181.52,181.94,181.45,181.84,3035.0
2020-04-09 12:35:00,182.03,182.76,181.67,182.56,6325.0,182.03,182.76,181.67,182.56,6325.0
2020-04-09 12:40:00,182.55,182.94,182.27,182.27,1434.0,182.55,182.94,182.27,182.27,1434.0
2020-04-09 12:45:00,182.18,182.74,182.18,182.53,1759.0,182.18,182.74,182.18,182.53,1759.0
2020-04-09 12:50:00,182.26,182.51,182.0,182.26,2946.0,182.26,182.51,182.0,182.26,2946.0
2020-04-09 12:55:00,182.32,182.82,182.17,182.28,6454.0,182.32,182.82,182.17,182.28,6454.0
2020-04-09 13:00:00,182.0,182.34,181.86,182.03,3364.0,182.0,182.34,181.86,182.03,3364.0
2020-04-09 13:05:00,182.19,182.55,182.07,182.07,1408.0,182.19,182.55,182.07,182.07,1408.0
2020-04-09 13:10:00,182.06,182.3,181.85,182.3,4163.0,182.06,182.3,181.85,182.3,4163.0
2020-04-09 13:15:00,182.27,182.62,182.14,182.62,2500.0,182.27,182.62,182.14,182.62,2500.0
2020-04-09 13:20:00,182.64,182.64,181.95,182.22,2872.0,182.64,182.64,181.95,182.22,2872.0
2020-04-09 13:25:00,181.95,182.59,181.95,182.59,2900.0,181.95,182.59,181.95,182.59,2900.0
2020-04-09 13:30:00,182.26,182.75,181.67,182.34,10560.0,182.26,182.75,181.67,182.34,10560.0
2020-04-09 13:35:00,181.85,182.47,181.85,181.96,3167.0,181.85,182.47,181.85,181.96,3167.0
2020-04-09 13:40:00,182.06,182.32,181.96,181.97,2000.0,182.06,182.32,181.96,181.97,2000.0
2020-04-09 13:45:00,181.86,181.86,180.8,181.03,2791.0,181.86,181.86,180.8,181.03,2791.0
2020-04-09 13:50:00,180.79,181.73,180.63,181.65,4277.0,180.79,181.73,180.63,181.65,4277.0
2020-04-09 13:55:00,181.67,182.55,181.47,182.32,13206.0,181.67,182.55,181.47,182.32,13206.0
2020-04-09 14:00:00,182.52,182.52,180.86,181.05,2749.0,182.52,182.52,180.86,181.05,2749.0
2020-04-09 14:05:00,180.67,180.84,179.77,180.37,3022.0,180.67,180.84,179.77,180.37,3022.0
2020-04-09 14:10:00,180.22,180.63,179.93,180.05,2927.0,180.22,180.63,179.93,180.05,2927.0
2020-04-09 14:15:00,179.87,181.09,179.86,180.92,12313.0,179.87,181.09,179.86,180.92,12313.0
2020-04-09 14:20:00,180.91,180.91,180.18,180.74,6865.0,180.91,180.91,180.18,180.74,6865.0
2020-04-09 14:25:00,180.81,181.43,180.49,180.49,4041.0,180.81,181.43,180.49,180.49,4041.0
2020-04-09 14:30:00,180.35,180.93,180.22,180.4,5381.0,180.35,180.93,180.22,180.4,5381.0
2020-04-09 14:35:00,180.01,180.52,179.78,180.37,4192.0,180.01,180.52,179.78,180.37,4192.0
2020-04-09 14:40:00,180.41,180.41,179.4,179.58,5236.0,180.41,180.41,179.4,179.58,5236.0
2020-04-09 14:45:00,179.52,179.63,178.13,178.13,7946.0,179.52,179.63,178.13,178.13,7946.0
2020-04-09 14:50:00,178.36,178.65,177.42,177.42,4939.0,178.36,178.65,177.42,177.42,4939.0
2020-04-09 14:55:00,177.4,178.06,176.97,177.92,5989.0,177.4,178.06,176.97,177.92,5989.0
2020-04-09 15:00:00,178.22,178.59,176.77,177.3,3735.0,178.22,178.59,176.77,177.3,3735.0
2020-04-09 15:05:00,177.3,178.19,176.81,177.87,6501.0,177.3,178.19,176.81,177.87,6501.0
2020-04-09 15:10:00,178.09,178.55,177.64,177.93,4376.0,178.09,178.55,177.64,177.93,4376.0
2020-04-09 15:15:00,178.14,178.69,177.29,177.52,6147.0,178.14,178.69,177.29,177.52,6147.0
2020-04-09 15:20:00,177.72,178.06,175.65,175.65,12320.0,177.72,178.06,175.65,175.65,12320.0
2020-04-09 15:25:00,175.67,176.99,175.67,176.68,17347.0,175.67,176.99,175.67,176.68,17347.0
2020-04-09 15:30:00,176.7,178.11,176.69,177.49,7158.0,176.7,178.11,176.69,177.49,7158.0
2020-04-09 15:35:00,177.19,177.29,176.38,177.19,10420.0,177.19,177.29,176.38,177.19,10420.0
2020-04-09 15:40:00,177.18,178.14,176.91,177.3,11102.0,177.18,178.14,176.91,177.3,11102.0
2020-04-09 15:45:00,177.43,177.63,176.5,176.57,10199.0,177.43,177.63,176.5,176.57,10199.0
2020-04-09 15:50:00,176.69,177.18,176.55,177.13,18687.0,176.69,177.18,176.55,177.13,18687.0
2020-04-09 15:55:00,177.09,177.58,176.53,176.53,23011.0,177.09,177.58,176.53,176.53,23011.0
2020-04-13 09:30:00,168.02,168.25,162.99,163.64,47152.0,168.02,168.25,162.99,163.64,47152.0
2020-04-13 09:35:00,163.62,170.0,163.29,169.0,49614.0,163.62,170.0,163.29,169.0,49614.0
2020-04-13 09:40:00,169.43,170.9,166.86,167.44,18784.0,169.43,170.9,166.86,167.44,18784.0
2020-04-13 09:45:00,167.44,169.0,167.07,169.0,21402.0,167.44,169.0,167.07,169.0,21402.0
2020-04-13 09:50:00,168.6,170.25,168.0,168.31,27813.0,168.6,170.25,168.0,168.31,27813.0
2020-04-13 09:55:00,167.93,169.26,167.3,167.72,32016.0,167.93,169.26,167.3,167.72,32016.0
2020-04-13 10:00:00,167.72,168.3,167.4,168.24,20677.0,167.72,168.3,167.4,168.24,20677.0
2020-04-13 10:05:00,168.14,168.39,167.27,168.21,28950.0,168.14,168.39,167.27,168.21,28950.0
2020-04-13 10:10:00,168.34,168.34,167.24,167.62,24140.0,168.34,168.34,167.24,167.62,24140.0
2020-04-13 10:15:00,167.63,167.84,165.24,165.97,24175.0,167.63,167.84,165.24,165.97,24175.0
2020-04-13 10:20:00,166.05,166.69,165.27,165.54,14892.0,166.05,166.69,165.27,165.54,14892.0
2020-04-13 10:25:00,165.52,165.95,164.57,164.82,12789.0,165.52,165.95,164.57,164.82,12789.0
2020-04-13 10:30:00,164.91,165.38,164.55,164.75,8166.0,164.91,165.38,164.55,164.75,8166.0
2020-04-13 10:35:00,164.62,165.04,164.02,164.24,15146.0,164.62,165.04,164.02,164.24,15146.0
2020-04-13 10:40:00,164.37,164.95,164.37,164.65,11330.0,164.37,164.95,164.37,164.65,11330.0
2020-04-13 10:45:00,164.46,164.95,164.26,164.29,21912.0,164.46,164.95,164.26,164.29,21912.0
2020-04-13 10:50:00,164.12,164.79,164.11,164.32,8351.0,164.12,164.79,164.11,164.32,8351.0
2020-04-13 10:55:00,164.31,164.89,164.13,164.34,27571.0,164.31,164.89,164.13,164.34,27571.0
2020-04-13 11:00:00,164.46,165.0,164.1,164.97,24830.0,164.46,165.0,164.1,164.97,24830.0
2020-04-13 11:05:00,165.0,165.02,164.07,164.11,24212.0,165.0,165.02,164.07,164.11,24212.0
2020-04-13 11:10:00,164.17,165.0,164.14,165.0,33554.0,164.17,165.0,164.14,165.0,33554.0
2020-04-13 11:15:00,164.88,165.62,164.86,165.18,11809.0,164.88,165.62,164.86,165.18,11809.0
2020-04-13 11:20:00,165.04,165.83,165.0,165.65,18741.0,165.04,165.83,165.0,165.65,18741.0
2020-04-13 11:25:00,165.65,166.14,165.19,165.54,18323.0,165.65,166.14,165.19,165.54,18323.0
2020-04-13 11:30:00,165.59,165.75,165.13,165.41,9317.0,165.59,165.75,165.13,165.41,9317.0
2020-04-13 11:35:00,165.38,165.65,165.21,165.36,7104.0,165.38,165.65,165.21,165.36,7104.0
2020-04-13 11:40:00,165.21,165.6,165.06,165.24,8737.0,165.21,165.6,165.06,165.24,8737.0
2020-04-13 11:45:00,165.22,165.61,165.17,165.47,11863.0,165.22,165.61,165.17,165.47,11863.0
2020-04-13 11:50:00,165.47,165.87,165.39,165.79,10020.0,165.47,165.87,165.39,165.79,10020.0
2020-04-13 11:55:00,165.81,165.95,165.3,165.3,6619.0,165.81,165.95,165.3,165.3,6619.0
2020-04-13 12:00:00,165.04,165.72,165.04,165.46,7707.0,165.04,165.72,165.04,165.46,7707.0
2020-04-13 12:05:00,165.44,165.83,165.33,165.53,11919.0,165.44,165.83,165.33,165.53,11919.0
2020-04-13 12:10:00,165.52,166.5,165.37,166.5,20709.0,165.52,166.5,165.37,166.5,20709.0
2020-04-13 12:15:00,166.63,168.8,166.6,168.74,24499.0,166.63,168.8,166.6,168.74,24499.0
2020-04-13 12:20:00,168.69,169.0,168.01,168.23,25990.0,168.69,169.0,168.01,168.23,25990.0
2020-04-13 12:25:00,168.3,168.31,167.19,167.22,7563.0,168.3,168.31,167.19,167.22,7563.0
2020-04-13 12:30:00,167.22,167.3,166.76,167.15,18172.0,167.22,167.3,166.76,167.15,18172.0
2020-04-13 12:35:00,167.1,167.23,166.73,166.81,7429.0,167.1,167.23,166.73,166.81,7429.0
2020-04-13 12:40:00,166.81,167.0,166.62,166.62,13755.0,166.81,167.0,166.62,166.62,13755.0
2020-04-13 12:45:00,166.62,166.99,165.96,166.4,16720.0,166.62,166.99,165.96,166.4,16720.0
2020-04-13 12:50:00,166.41,166.91,166.4,166.75,16519.0,166.41,166.91,166.4,166.75,16519.0
2020-04-13 12:55:00,166.61,166.85,166.4,166.72,10625.0,166.61,166.85,166.4,166.72,10625.0
2020-04-13 13:00:00,166.65,166.8,166.36,166.36,22766.0,166.65,166.8,166.36,166.36,22766.0
2020-04-13 13:05:00,166.37,166.56,165.25,165.9,32715.0,166.37,166.56,165.25,165.9,32715.0
2020-04-13 13:10:00,165.9,166.13,165.77,166.12,9637.0,165.9,166.13,165.77,166.12,9637.0
2020-04-13 13:15:00,165.98,166.44,165.98,166.38,34026.0,165.98,166.44,165.98,166.38,34026.0
2020-04-13 13:20:00,166.38,166.46,165.79,165.84,13647.0,166.38,166.46,165.79,165.84,13647.0
2020-04-13 13:25:00,165.9,166.21,165.73,165.99,35991.0,165.9,166.21,165.73,165.99,35991.0
2020-04-13 13:30:00,165.97,166.0,165.42,165.45,17748.0,165.97,166.0,165.42,165.45,17748.0
2020-04-13 13:35:00,165.48,166.2,165.4,166.11,21114.0,165.48,166.2,165.4,166.11,21114.0
2020-04-13 13:40:00,165.88,166.05,165.65,165.69,12758.0,165.88,166.05,165.65,165.69,12758.0
2020-04-13 13:45:00,165.69,166.16,165.68,165.75,15676.0,165.69,166.16,165.68,165.75,15676.0
2020-04-13 13:50:00,165.75,165.91,165.69,165.9,7576.0,165.75,165.91,165.69,165.9,7576.0
2020-04-13 13:55:00,165.79,165.92,165.66,165.69,15126.0,165.79,165.92,165.66,165.69,15126.0
2020-04-13 14:00:00,165.69,165.9,164.73,165.23,31127.0,165.69,165.9,164.73,165.23,31127.0
2020-04-13 14:05:00,165.18,165.28,164.46,164.54,33496.0,165.18,165.28,164.46,164.54,33496.0
2020-04-13 14:10:00,164.49,164.88,163.3,163.36,46031.0,164.49,164.88,163.3,163.36,46031.0
2020-04-13 14:15:00,163.37,164.6,163.26,164.45,28183.0,163.37,164.6,163.26,164.45,28183.0
2020-04-13 14:20:00,164.34,164.43,163.71,164.17,13321.0,164.34,164.43,163.71,164.17,13321.0
2020-04-13 14:25:00,163.89,164.38,163.79,164.05,13933.0,163.89,164.38,163.79,164.05,13933.0
2020-04-13 14:30:00,163.95,164.35,163.85,164.12,22960.0,163.95,164.35,163.85,164.12,22960.0
2020-04-13 14:35:00,164.14,164.27,163.5,163.68,17856.0,164.14,164.27,163.5,163.68,17856.0
2020-04-13 14:40:00,163.74,163.75,163.09,163.2,35393.0,163.74,163.75,163.09,163.2,35393.0
2020-04-13 14:45:00,163.17,163.55,163.17,163.32,11047.0,163.17,163.55,163.17,163.32,11047.0
2020-04-13 14:50:00,163.26,163.29,162.01,162.83,22134.0,163.26,163.29,162.01,162.83,22134.0
2020-04-13 14:55:00,162.83,163.02,162.51,162.95,23717.0,162.83,163.02,162.51,162.95,23717.0
2020-04-13 15:00:00,162.79,163.28,162.42,162.72,33770.0,162.79,163.28,162.42,162.72,33770.0
2020-04-13 15:05:00,162.8,164.49,162.72,164.49,33893.0,162.8,164.49,162.72,164.49,33893.0
2020-04-13 15:10:00,164.5,164.77,164.22,164.63,24886.0,164.5,164.77,164.22,164.63,24886.0
2020-04-13 15:15:00,164.51,165.19,164.33,165.19,27799.0,164.51,165.19,164.33,165.19,27799.0
2020-04-13 15:20:00,165.15,165.96,164.8,165.23,29583.0,165.15,165.96,164.8,165.23,29583.0
2020-04-13 15:25:00,165.12,165.95,165.0,165.58,24243.0,165.12,165.95,165.0,165.58,24243.0
2020-04-13 15:30:00,165.75,166.5,165.28,165.74,38385.0,165.75,166.5,165.28,165.74,38385.0
2020-04-13 15:35:00,165.73,165.85,163.25,163.98,79234.0,165.73,165.85,163.25,163.98,79234.0
2020-04-13 15:40:00,164.02,166.22,163.97,165.99,61836.0,164.02,166.22,163.97,165.99,61836.0
2020-04-13 15:45:00,165.88,166.49,165.4,166.08,59913.0,165.88,166.49,165.4,166.08,59913.0
2020-04-13 15:50:00,165.84,168.46,165.68,168.44,111023.0,165.84,168.46,165.68,168.44,111023.0
2020-04-13 15:55:00,168.48,168.49,166.18,166.86,205956.0,168.48,168.49,166.18,166.86,205956.0
2020-04-14 09:30:00,171.62,172.0,169.03,170.75,76709.0,171.62,172.0,169.03,170.75,76709.0
2020-04-14 09:35:00,170.2,171.85,170.0,171.22,61172.0,170.2,171.85,170.0,171.22,61172.0
2020-04-14 09:40:00,171.26,173.29,170.85,172.88,37832.0,171.26,173.29,170.85,172.88,37832.0
2020-04-14 09:45:00,173.27,174.0,172.23,172.71,49744.0,173.27,174.0,172.23,172.71,49744.0
2020-04-14 09:50:00,171.93,172.78,171.77,172.18,20791.0,171.93,172.78,171.77,172.18,20791.0
2020-04-14 09:55:00,172.15,172.44,170.37,170.69,37037.0,172.15,172.44,170.37,170.69,37037.0
2020-04-14 10:00:00,170.38,170.57,168.33,168.85,35167.0,170.38,170.57,168.33,168.85,35167.0
2020-04-14 10:05:00,168.87,170.77,168.62,170.1,13662.0,168.87,170.77,168.62,170.1,13662.0
2020-04-14 10:10:00,170.31,172.41,170.31,171.98,16754.0,170.31,172.41,170.31,171.98,16754.0
2020-04-14 10:15:00,171.63,172.29,171.0,172.07,21499.0,171.63,172.29,171.0,172.07,21499.0
2020-04-14 10:20:00,171.97,172.95,171.7,171.99,17596.0,171.97,172.95,171.7,171.99,17596.0
2020-04-14 10:25:00,172.24,172.24,171.25,171.76,10025.0,172.24,172.24,171.25,171.76,10025.0
2020-04-14 10:30:00,171.38,171.67,170.81,171.22,29292.0,171.38,171.67,170.81,171.22,29292.0
2020-04-14 10:35:00,171.22,172.24,170.97,171.8,38246.0,171.22,172.24,170.97,171.8,38246.0
2020-04-14 10:40:00,172.09,173.02,171.64,172.7,32373.0,172.09,173.02,171.64,172.7,32373.0
2020-04-14 10:45:00,172.73,173.37,171.99,172.59,26386.0,172.73,173.37,171.99,172.59,26386.0
2020-04-14 10:50:00,172.87,173.08,172.03,172.7,16967.0,172.87,173.08,172.03,172.7,16967.0
2020-04-14 10:55:00,172.9,173.18,172.26,172.28,6778.0,172.9,173.18,172.26,172.28,6778.0
2020-04-14 11:00:00,172.65,172.66,171.69,171.76,10450.0,172.65,172.66,171.69,171.76,10450.0
2020-04-14 11:05:00,171.79,171.84,171.2,171.3,58408.0,171.79,171.84,171.2,171.3,58408.0
2020-04-14 11:10:00,171.3,171.31,170.9,170.95,20988.0,171.3,171.31,170.9,170.95,20988.0
2020-04-14 11:15:00,170.87,172.06,170.87,171.09,14159.0,170.87,172.06,170.87,171.09,14159.0
2020-04-14 11:20:00,171.37,172.16,171.37,171.74,16953.0,171.37,172.16,171.37,171.74,16953.0
2020-04-14 11:25:00,172.25,172.25,170.98,171.06,14333.0,172.25,172.25,170.98,171.06,14333.0
2020-04-14 11:30:00,171.25,171.52,170.94,171.37,26159.0,171.25,171.52,170.94,171.37,26159.0
2020-04-14 11:35:00,171.37,171.45,170.94,171.25,8660.0,171.37,171.45,170.94,171.25,8660.0
2020-04-14 11:40:00,171.14,171.6,171.14,171.4,10801.0,171.14,171.6,171.14,171.4,10801.0
2020-04-14 11:45:00,171.59,173.04,171.59,172.09,11079.0,171.59,173.04,171.59,172.09,11079.0
2020-04-14 11:50:00,172.33,173.57,172.33,173.04,8328.0,172.33,173.57,172.33,173.04,8328.0
2020-04-14 11:55:00,173.03,173.03,171.85,171.85,7269.0,173.03,173.03,171.85,171.85,7269.0
2020-04-14 12:00:00,172.07,173.18,172.07,173.18,8598.0,172.07,173.18,172.07,173.18,8598.0
2020-04-14 12:05:00,173.18,175.18,173.18,174.91,26354.0,173.18,175.18,173.18,174.91,26354.0
2020-04-14 12:10:00,174.9,175.26,174.33,175.02,10511.0,174.9,175.26,174.33,175.02,10511.0
2020-04-14 12:15:00,175.25,176.32,174.56,175.4,6449.0,175.25,176.32,174.56,175.4,6449.0
2020-04-14 12:20:00,175.83,176.45,175.45,176.28,12818.0,175.83,176.45,175.45,176.28,12818.0
2020-04-14 12:25:00,176.28,176.45,174.96,174.97,8819.0,176.28,176.45,174.96,174.97,8819.0
2020-04-14 12:30:00,174.99,175.79,174.92,175.47,5587.0,174.99,175.79,174.92,175.47,5587.0
2020-04-14 12:35:00,175.47,175.74,175.13,175.15,10213.0,175.47,175.74,175.13,175.15,10213.0
2020-04-14 12:40:00,175.12,175.96,175.07,175.15,3558.0,175.12,175.96,175.07,175.15,3558.0
2020-04-14 12:45:00,175.26,176.21,175.26,175.3,10677.0,175.26,176.21,175.26,175.3,10677.0
2020-04-14 12:50:00,175.45,176.0,175.44,175.69,4684.0,175.45,176.0,175.44,175.69,4684.0
2020-04-14 12:55:00,175.68,176.05,175.67,175.89,6541.0,175.68,176.05,175.67,175.89,6541.0
2020-04-14 13:00:00,175.77,175.86,175.5,175.74,9137.0,175.77,175.86,175.5,175.74,9137.0
2020-04-14 13:05:00,175.84,176.45,175.51,176.0,7706.0,175.84,176.45,175.51,176.0,7706.0
2020-04-14 13:10:00,175.92,176.15,175.58,175.8,5201.0,175.92,176.15,175.58,175.8,5201.0
2020-04-14 13:15:00,175.81,175.91,175.24,175.33,7172.0,175.81,175.91,175.24,175.33,7172.0
2020-04-14 13:20:00,175.43,175.77,175.31,175.47,9280.0,175.43,175.77,175.31,175.47,9280.0
2020-04-14 13:25:00,175.58,176.14,175.58,176.14,2690.0,175.58,176.14,175.58,176.14,2690.0
2020-04-14 13:30:00,175.96,176.5,175.32,175.46,18151.0,175.96,176.5,175.32,175.46,18151.0
2020-04-14 13:35:00,175.31,175.93,175.31,175.93,5650.0,175.31,175.93,175.31,175.93,5650.0
2020-04-14 13:40:00,175.81,176.39,175.74,176.27,2663.0,175.81,176.39,175.74,176.27,2663.0
2020-04-14 13:45:00,176.28,176.28,175.9,175.91,5437.0,176.28,176.28,175.9,175.91,5437.0
2020-04-14 13:50:00,175.9,176.11,175.52,176.02,9125.0,175.9,176.11,175.52,176.02,9125.0
2020-04-14 13:55:00,175.99,176.09,175.4,175.4,30491.0,175.99,176.09,175.4,175.4,30491.0
2020-04-14 14:00:00,175.19,175.21,174.77,174.98,3402.0,175.19,175.21,174.77,174.98,3402.0
2020-04-14 14:05:00,174.91,175.2,174.45,174.45,8749.0,174.91,175.2,174.45,174.45,8749.0
2020-04-14 14:10:00,174.59,174.77,174.12,174.12,5717.0,174.59,174.77,174.12,174.12,5717.0
2020-04-14 14:15:00,174.11,174.6,174.11,174.57,3265.0,174.11,174.6,174.11,174.57,3265.0
2020-04-14 14:20:00,174.63,175.25,174.63,175.12,3300.0,174.63,175.25,174.63,175.12,3300.0
2020-04-14 14:25:00,175.11,175.87,175.1,175.75,6651.0,175.11,175.87,175.1,175.75,6651.0
2020-04-14 14:30:00,175.85,175.88,174.55,174.66,24166.0,175.85,175.88,174.55,174.66,24166.0
2020-04-14 14:35:00,174.61,174.61,174.22,174.61,7711.0,174.61,174.61,174.22,174.61,7711.0
2020-04-14 14:40:00,174.73,175.48,174.72,175.31,4367.0,174.73,175.48,174.72,175.31,4367.0
2020-04-14 14:45:00,175.33,175.96,175.31,175.96,15061.0,175.33,175.96,175.31,175.96,15061.0
2020-04-14 14:50:00,175.81,176.46,175.66,175.88,12845.0,175.81,176.46,175.66,175.88,12845.0
2020-04-14 14:55:00,175.86,176.38,175.86,176.16,4986.0,175.86,176.38,175.86,176.16,4986.0
2020-04-14 15:00:00,176.28,176.61,175.88,176.35,18028.0,176.28,176.61,175.88,176.35,18028.0
2020-04-14 15:05:00,176.51,176.86,176.42,176.72,10487.0,176.51,176.86,176.42,176.72,10487.0
2020-04-14 15:10:00,176.72,177.3,176.72,177.3,13317.0,176.72,177.3,176.72,177.3,13317.0
2020-04-14 15:15:00,177.18,177.18,176.34,176.52,8960.0,177.18,177.18,176.34,176.52,8960.0
2020-04-14 15:20:00,176.63,176.71,176.29,176.35,8784.0,176.63,176.71,176.29,176.35,8784.0
2020-04-14 15:25:00,176.61,177.11,176.22,176.23,28852.0,176.61,177.11,176.22,176.23,28852.0
2020-04-14 15:30:00,176.25,176.28,174.97,174.98,16005.0,176.25,176.28,174.97,174.98,16005.0
2020-04-14 15:35:00,175.32,176.23,175.11,176.22,16834.0,175.32,176.23,175.11,176.22,16834.0
2020-04-14 15:40:00,176.22,176.42,175.84,175.9,21290.0,176.22,176.42,175.84,175.9,21290.0
2020-04-14 15:45:00,176.02,177.47,175.83,177.04,12201.0,176.02,177.47,175.83,177.04,12201.0
2020-04-14 15:50:00,177.44,178.1,176.95,177.7,35171.0,177.44,178.1,176.95,177.7,35171.0
2020-04-14 15:55:00,177.53,178.15,176.89,176.97,46472.0,177.53,178.15,176.89,176.97,46472.0
2020-04-15 09:30:00,172.64,172.64,169.0,171.78,18277.0,172.64,172.64,169.0,171.78,18277.0
2020-04-15 09:35:00,169.87,173.83,169.87,170.67,7252.0,169.87,173.83,169.87,170.67,7252.0
2020-04-15 09:40:00,171.05,172.78,171.0,171.04,8804.0,171.05,172.78,171.0,171.04,8804.0
2020-04-15 09:45:00,171.03,172.07,171.0,171.28,21441.0,171.03,172.07,171.0,171.28,21441.0
2020-04-15 09:50:00,171.12,172.67,169.75,172.67,25958.0,171.12,172.67,169.75,172.67,25958.0
2020-04-15 09:55:00,172.46,172.46,171.0,171.0,10643.0,172.46,172.46,171.0,171.0,10643.0
2020-04-15 10:00:00,171.0,171.3,170.02,170.78,18085.0,171.0,171.3,170.02,170.78,18085.0
2020-04-15 10:05:00,170.17,171.9,170.17,171.58,6489.0,170.17,171.9,170.17,171.58,6489.0
2020-04-15 10:10:00,171.78,172.5,171.6,171.6,5387.0,171.78,172.5,171.6,171.6,5387.0
2020-04-15 10:15:00,172.17,172.81,171.98,172.29,12313.0,172.17,172.81,171.98,172.29,12313.0
2020-04-15 10:20:00,172.0,172.59,171.85,172.12,8839.0,172.0,172.59,171.85,172.12,8839.0
2020-04-15 10:25:00,172.55,172.55,171.71,172.49,6657.0,172.55,172.55,171.71,172.49,6657.0
2020-04-15 10:30:00,172.09,173.0,172.04,172.45,4696.0,172.09,173.0,172.04,172.45,4696.0
2020-04-15 10:35:00,172.85,172.85,171.27,171.55,9281.0,172.85,172.85,171.27,171.55,9281.0
2020-04-15 10:40:00,171.76,172.58,171.2,171.98,21898.0,171.76,172.58,171.2,171.98,21898.0
2020-04-15 10:45:00,172.21,172.24,171.25,171.92,5262.0,172.21,172.24,171.25,171.92,5262.0
2020-04-15 10:50:00,172.08,172.84,171.71,172.26,22866.0,172.08,172.84,171.71,172.26,22866.0
2020-04-15 10:55:00,172.06,173.67,172.06,173.42,5733.0,172.06,173.67,172.06,173.42,5733.0
2020-04-15 11:00:00,173.5,173.9,172.92,173.16,10437.0,173.5,173.9,172.92,173.16,10437.0
2020-04-15 11:05:00,173.37,173.41,172.51,173.23,13867.0,173.37,173.41,172.51,173.23,13867.0
2020-04-15 11:10:00,173.31,173.32,172.87,173.27,6008.0,173.31,173.32,172.87,173.27,6008.0
2020-04-15 11:15:00,173.26,173.51,172.02,173.2,16390.0,173.26,173.51,172.02,173.2,16390.0
2020-04-15 11:20:00,173.02,173.35,172.88,173.21,5725.0,173.02,173.35,172.88,173.21,5725.0
2020-04-15 11:25:00,173.22,174.08,173.21,174.08,6631.0,173.22,174.08,173.21,174.08,6631.0
2020-04-15 11:30:00,174.09,174.57,173.31,173.53,10710.0,174.09,174.57,173.31,173.53,10710.0
2020-04-15 11:35:00,173.99,173.99,173.26,173.43,4998.0,173.99,173.99,173.26,173.43,4998.0
2020-04-15 11:40:00,173.29,173.56,172.51,172.69,14790.0,173.29,173.56,172.51,172.69,14790.0
2020-04-15 11:45:00,172.86,172.86,172.24,172.42,6459.0,172.86,172.86,172.24,172.42,6459.0
2020-04-15 11:50:00,172.68,173.24,172.68,172.92,6046.0,172.68,173.24,172.68,172.92,6046.0
2020-04-15 11:55:00,173.25,173.91,173.25,173.37,7091.0,173.25,173.91,173.25,173.37,7091.0
2020-04-15 12:00:00,173.35,173.47,172.81,173.05,8833.0,173.35,173.47,172.81,173.05,8833.0
2020-04-15 12:05:00,173.15,173.93,173.06,173.54,8476.0,173.15,173.93,173.06,173.54,8476.0
2020-04-15 12:10:00,173.55,173.91,173.24,173.84,5176.0,173.55,173.91,173.24,173.84,5176.0
2020-04-15 12:15:00,173.74,174.34,173.71,174.13,7261.0,173.74,174.34,173.71,174.13,7261.0
2020-04-15 12:20:00,174.19,174.42,173.87,173.95,7180.0,174.19,174.42,173.87,173.95,7180.0
2020-04-15 12:25:00,174.27,174.73,173.95,174.13,7408.0,174.27,174.73,173.95,174.13,7408.0
2020-04-15 12:30:00,174.21,174.21,173.78,173.93,8910.0,174.21,174.21,173.78,173.93,8910.0
2020-04-15 12:35:00,173.92,174.03,173.22,173.65,7308.0,173.92,174.03,173.22,173.65,7308.0
2020-04-15 12:40:00,173.54,174.14,173.26,174.04,9145.0,173.54,174.14,173.26,174.04,9145.0
2020-04-15 12:45:00,174.0,174.01,173.26,173.67,4840.0,174.0,174.01,173.26,173.67,4840.0
2020-04-15 12:50:00,173.75,174.22,173.75,174.12,6634.0,173.75,174.22,173.75,174.12,6634.0
2020-04-15 12:55:00,174.13,174.32,174.03,174.15,3947.0,174.13,174.32,174.03,174.15,3947.0
2020-04-15 13:00:00,174.13,174.26,173.6,173.61,6059.0,174.13,174.26,173.6,173.61,6059.0
2020-04-15 13:05:00,173.62,174.09,173.43,174.04,6518.0,173.62,174.09,173.43,174.04,6518.0
2020-04-15 13:10:00,174.31,174.34,173.6,174.07,5713.0,174.31,174.34,173.6,174.07,5713.0
2020-04-15 13:15:00,174.09,174.64,174.0,174.64,3797.0,174.09,174.64,174.0,174.64,3797.0
2020-04-15 13:20:00,174.63,174.63,174.19,174.42,4500.0,174.63,174.63,174.19,174.42,4500.0
2020-04-15 13:25:00,174.43,174.6,174.2,174.22,5606.0,174.43,174.6,174.2,174.22,5606.0
2020-04-15 13:30:00,174.37,174.52,174.19,174.32,3301.0,174.37,174.52,174.19,174.32,3301.0
2020-04-15 13:35:00,174.4,174.47,173.84,173.84,4980.0,174.4,174.47,173.84,173.84,4980.0
2020-04-15 13:40:00,173.84,173.86,173.57,173.72,4453.0,173.84,173.86,173.57,173.72,4453.0
2020-04-15 13:45:00,173.65,173.65,173.27,173.27,7900.0,173.65,173.65,173.27,173.27,7900.0
2020-04-15 13:50:00,173.29,173.87,173.29,173.53,41181.0,173.29,173.87,173.29,173.53,41181.0
2020-04-15 13:55:00,173.54,173.69,173.15,173.47,5096.0,173.54,173.69,173.15,173.47,5096.0
2020-04-15 14:00:00,173.47,174.72,173.47,174.29,4894.0,173.47,174.72,173.47,174.29,4894.0
2020-04-15 14:05:00,174.25,174.43,174.18,174.27,2341.0,174.25,174.43,174.18,174.27,2341.0
2020-04-15 14:10:00,174.34,174.59,174.3,174.57,3328.0,174.34,174.59,174.3,174.57,3328.0
2020-04-15 14:15:00,174.52,175.13,174.52,175.06,5335.0,174.52,175.13,174.52,175.06,5335.0
2020-04-15 14:20:00,175.03,175.88,174.95,175.34,4890.0,175.03,175.88,174.95,175.34,4890.0
2020-04-15 14:25:00,175.18,175.45,174.55,175.39,5052.0,175.18,175.45,174.55,175.39,5052.0
2020-04-15 14:30:00,175.57,175.92,175.35,175.84,4451.0,175.57,175.92,175.35,175.84,4451.0
2020-04-15 14:35:00,175.89,176.19,175.68,176.19,5807.0,175.89,176.19,175.68,176.19,5807.0
2020-04-15 14:40:00,176.18,176.43,175.9,176.03,11411.0,176.18,176.43,175.9,176.03,11411.0
2020-04-15 14:45:00,176.13,176.13,175.14,175.33,5102.0,176.13,176.13,175.14,175.33,5102.0
2020-04-15 14:50:00,175.37,175.37,174.51,174.57,3621.0,175.37,175.37,174.51,174.57,3621.0
2020-04-15 14:55:00,174.58,174.9,174.27,174.89,5686.0,174.58,174.9,174.27,174.89,5686.0
2020-04-15 15:00:00,175.05,175.41,174.87,175.27,9657.0,175.05,175.41,174.87,175.27,9657.0
2020-04-15 15:05:00,175.28,175.63,174.84,174.97,4918.0,175.28,175.63,174.84,174.97,4918.0
2020-04-15 15:10:00,174.88,175.59,174.71,175.11,23256.0,174.88,175.59,174.71,175.11,23256.0
2020-04-15 15:15:00,175.25,175.27,174.85,174.99,8625.0,175.25,175.27,174.85,174.99,8625.0
2020-04-15 15:20:00,175.1,175.22,174.5,174.69,5946.0,175.1,175.22,174.5,174.69,5946.0
2020-04-15 15:25:00,174.68,174.69,174.15,174.4,7274.0,174.68,174.69,174.15,174.4,7274.0
2020-04-15 15:30:00,174.41,174.49,174.04,174.04,11420.0,174.41,174.49,174.04,174.04,11420.0
2020-04-15 15:35:00,174.17,174.48,174.13,174.28,8689.0,174.17,174.48,174.13,174.28,8689.0
2020-04-15 15:40:00,174.36,174.39,173.26,173.41,18374.0,174.36,174.39,173.26,173.41,18374.0
2020-04-15 15:45:00,173.52,174.17,173.33,174.04,17191.0,173.52,174.17,173.33,174.04,17191.0
2020-04-15 15:50:00,174.0,174.05,173.21,173.24,28727.0,174.0,174.05,173.21,173.24,28727.0
2020-04-15 15:55:00,173.34,173.83,173.22,173.49,39664.0,173.34,173.83,173.22,173.49,39664.0
2020-04-16 09:30:00,175.41,176.21,174.55,174.7,4683.0,175.41,176.21,174.55,174.7,4683.0
2020-04-16 09:35:00,174.54,175.01,173.45,173.47,11540.0,174.54,175.01,173.45,173.47,11540.0
2020-04-16 09:40:00,173.68,175.43,173.5,175.43,600.0,173.68,175.43,173.5,175.43,600.0
2020-04-16 09:45:00,175.37,175.37,172.72,173.36,4450.0,175.37,175.37,172.72,173.36,4450.0
2020-04-16 09:50:00,173.65,174.4,173.03,174.0,5624.0,173.65,174.4,173.03,174.0,5624.0
2020-04-16 09:55:00,173.1,174.17,173.1,173.76,400.0,173.1,174.17,173.1,173.76,400.0
2020-04-16 10:00:00,174.06,174.21,173.44,173.65,5303.0,174.06,174.21,173.44,173.65,5303.0
2020-04-16 10:05:00,173.64,174.71,173.37,174.33,31763.0,173.64,174.71,173.37,174.33,31763.0
2020-04-16 10:10:00,174.25,174.27,172.58,172.58,5697.0,174.25,174.27,172.58,172.58,5697.0
2020-04-16 10:15:00,173.21,173.34,172.99,173.34,400.0,173.21,173.34,172.99,173.34,400.0
2020-04-16 10:20:00,173.04,174.39,173.01,174.24,10876.0,173.04,174.39,173.01,174.24,10876.0
2020-04-16 10:25:00,174.05,174.6,174.04,174.52,7178.0,174.05,174.6,174.04,174.52,7178.0
2020-04-16 10:30:00,174.55,174.55,174.15,174.31,2100.0,174.55,174.55,174.15,174.31,2100.0
2020-04-16 10:35:00,174.2,174.2,173.12,173.12,5715.0,174.2,174.2,173.12,173.12,5715.0
2020-04-16 10:40:00,173.11,174.18,173.11,173.92,10140.0,173.11,174.18,173.11,173.92,10140.0
2020-04-16 10:45:00,173.83,174.66,173.83,174.66,4500.0,173.83,174.66,173.83,174.66,4500.0
2020-04-16 10:50:00,174.79,176.73,174.79,176.3,11501.0,174.79,176.73,174.79,176.3,11501.0
2020-04-16 10:55:00,176.55,177.0,176.23,176.33,6675.0,176.55,177.0,176.23,176.33,6675.0
2020-04-16 11:00:00,176.32,176.73,176.15,176.73,2425.0,176.32,176.73,176.15,176.73,2425.0
2020-04-16 11:05:00,176.57,177.0,176.43,176.64,5665.0,176.57,177.0,176.43,176.64,5665.0
2020-04-16 11:10:00,176.49,176.49,175.82,175.83,3200.0,176.49,176.49,175.82,175.83,3200.0
2020-04-16 11:15:00,175.83,175.92,175.17,175.89,10283.0,175.83,175.92,175.17,175.89,10283.0
2020-04-16 11:20:00,175.77,176.71,175.73,176.47,3500.0,175.77,176.71,175.73,176.47,3500.0
2020-04-16 11:25:00,176.47,176.58,175.59,176.3,11146.0,176.47,176.58,175.59,176.3,11146.0
2020-04-16 11:30:00,176.23,176.76,175.99,176.76,4139.0,176.23,176.76,175.99,176.76,4139.0
2020-04-16 11:35:00,176.38,177.3,176.14,177.15,4228.0,176.38,177.3,176.14,177.15,4228.0
2020-04-16 11:40:00,177.16,177.38,176.78,176.82,4799.0,177.16,177.38,176.78,176.82,4799.0
2020-04-16 11:45:00,176.77,178.32,176.77,178.32,5488.0,176.77,178.32,176.77,178.32,5488.0
2020-04-16 11:50:00,178.0,179.09,177.92,179.04,10537.0,178.0,179.09,177.92,179.04,10537.0
2020-04-16 11:55:00,178.91,179.39,178.78,179.36,2300.0,178.91,179.39,178.78,179.36,2300.0
2020-04-16 12:00:00,179.4,179.47,177.73,177.85,5849.0,179.4,179.47,177.73,177.85,5849.0
2020-04-16 12:05:00,177.88,177.9,176.53,176.69,5495.0,177.88,177.9,176.53,176.69,5495.0
2020-04-16 12:10:00,176.7,176.82,176.0,176.17,7375.0,176.7,176.82,176.0,176.17,7375.0
2020-04-16 12:15:00,176.06,176.19,175.49,175.61,12422.0,176.06,176.19,175.49,175.61,12422.0
2020-04-16 12:20:00,175.54,175.9,175.24,175.9,5051.0,175.54,175.9,175.24,175.9,5051.0
2020-04-16 12:25:00,175.9,177.1,175.76,176.81,17649.0,175.9,177.1,175.76,176.81,17649.0
2020-04-16 12:30:00,176.78,176.79,175.51,175.51,2650.0,176.78,176.79,175.51,175.51,2650.0
2020-04-16 12:35:00,175.47,175.47,174.51,174.7,13637.0,175.47,175.47,174.51,174.7,13637.0
2020-04-16 12:40:00,174.44,175.2,174.44,175.17,2001.0,174.44,175.2,174.44,175.17,2001.0
2020-04-16 12:45:00,175.31,175.67,175.29,175.67,1214.0,175.31,175.67,175.29,175.67,1214.0
2020-04-16 12:50:00,175.35,175.59,174.88,175.0,3134.0,175.35,175.59,174.88,175.0,3134.0
2020-04-16 12:55:00,175.33,175.37,175.01,175.27,2100.0,175.33,175.37,175.01,175.27,2100.0
2020-04-16 13:00:00,175.5,175.51,175.11,175.44,1400.0,175.5,175.51,175.11,175.44,1400.0
2020-04-16 13:05:00,175.58,175.6,175.15,175.46,2798.0,175.58,175.6,175.15,175.46,2798.0
2020-04-16 13:10:00,175.36,175.54,175.14,175.54,6347.0,175.36,175.54,175.14,175.54,6347.0
2020-04-16 13:15:00,175.81,175.91,175.42,175.91,2210.0,175.81,175.91,175.42,175.91,2210.0
2020-04-16 13:20:00,176.22,176.24,175.76,176.24,2373.0,176.22,176.24,175.76,176.24,2373.0
2020-04-16 13:25:00,175.95,176.44,175.87,176.0,2008.0,175.95,176.44,175.87,176.0,2008.0
2020-04-16 13:30:00,175.82,176.16,175.62,176.14,1943.0,175.82,176.16,175.62,176.14,1943.0
2020-04-16 13:35:00,176.15,176.49,175.63,175.63,1816.0,176.15,176.49,175.63,175.63,1816.0
2020-04-16 13:40:00,175.88,176.23,175.83,176.17,1401.0,175.88,176.23,175.83,176.17,1401.0
2020-04-16 13:45:00,176.03,176.19,175.97,176.12,3244.0,176.03,176.19,175.97,176.12,3244.0
2020-04-16 13:50:00,176.12,176.41,175.53,175.53,3944.0,176.12,176.41,175.53,175.53,3944.0
2020-04-16 13:55:00,175.47,175.47,175.25,175.45,1400.0,175.47,175.47,175.25,175.45,1400.0
2020-04-16 14:00:00,175.4,175.62,175.12,175.45,5654.0,175.4,175.62,175.12,175.45,5654.0
2020-04-16 14:05:00,175.19,176.14,175.19,176.06,3068.0,175.19,176.14,175.19,176.06,3068.0
2020-04-16 14:10:00,176.18,176.18,175.5,175.5,2230.0,176.18,176.18,175.5,175.5,2230.0
2020-04-16 14:15:00,175.72,175.8,175.13,175.21,3417.0,175.72,175.8,175.13,175.21,3417.0
2020-04-16 14:20:00,175.21,175.49,174.67,174.67,5609.0,175.21,175.49,174.67,174.67,5609.0
2020-04-16 14:25:00,174.58,174.68,174.44,174.5,2893.0,174.58,174.68,174.44,174.5,2893.0
2020-04-16 14:30:00,174.49,174.63,174.16,174.63,7270.0,174.49,174.63,174.16,174.63,7270.0
2020-04-16 14:35:00,174.78,175.5,174.7,175.36,6484.0,174.78,175.5,174.7,175.36,6484.0
2020-04-16 14:40:00,175.22,175.22,174.95,175.12,10991.0,175.22,175.22,174.95,175.12,10991.0
2020-04-16 14:45:00,175.0,175.05,174.54,174.71,3819.0,175.0,175.05,174.54,174.71,3819.0
2020-04-16 14:50:00,174.56,175.04,174.48,174.94,4091.0,174.56,175.04,174.48,174.94,4091.0
2020-04-16 14:55:00,174.94,175.29,174.8,175.13,3217.0,174.94,175.29,174.8,175.13,3217.0
2020-04-16 15:00:00,175.17,176.31,175.17,176.28,16442.0,175.17,176.31,175.17,176.28,16442.0
2020-04-16 15:05:00,176.21,176.69,175.6,175.85,12625.0,176.21,176.69,175.6,175.85,12625.0
2020-04-16 15:10:00,175.46,175.87,175.32,175.87,2471.0,175.46,175.87,175.32,175.87,2471.0
2020-04-16 15:15:00,175.88,176.26,175.49,176.09,8713.0,175.88,176.26,175.49,176.09,8713.0
2020-04-16 15:20:00,175.98,176.28,175.9,176.28,1945.0,175.98,176.28,175.9,176.28,1945.0
2020-04-16 15:25:00,176.37,176.99,176.27,176.54,14152.0,176.37,176.99,176.27,176.54,14152.0
2020-04-16 15:30:00,176.55,176.74,175.6,175.68,5693.0,176.55,176.74,175.6,175.68,5693.0
2020-04-16 15:35:00,175.75,175.86,175.41,175.86,6840.0,175.75,175.86,175.41,175.86,6840.0
2020-04-16 15:40:00,175.81,175.81,175.05,175.05,4722.0,175.81,175.81,175.05,175.05,4722.0
2020-04-16 15:45:00,175.19,175.48,174.96,175.23,8030.0,175.19,175.48,174.96,175.23,8030.0
2020-04-16 15:50:00,175.3,176.37,175.16,176.15,10746.0,175.3,176.37,175.16,176.15,10746.0
2020-04-16 15:55:00,176.0,176.0,175.08,175.69,31261.0,176.0,176.0,175.08,175.69,31261.0
2020-04-17 09:30:00,181.96,182.1,179.27,182.08,26519.0,181.96,182.1,179.27,182.08,26519.0
2020-04-17 09:35:00,182.08,185.0,182.07,185.0,12990.0,182.08,185.0,182.07,185.0,12990.0
2020-04-17 09:40:00,184.05,184.1,180.36,182.09,12127.0,184.05,184.1,180.36,182.09,12127.0
2020-04-17 09:45:00,181.27,183.47,181.27,182.92,11637.0,181.27,183.47,181.27,182.92,11637.0
2020-04-17 09:50:00,182.92,183.06,180.75,180.88,9944.0,182.92,183.06,180.75,180.88,9944.0
2020-04-17 09:55:00,180.53,183.1,180.53,182.4,8110.0,180.53,183.1,180.53,182.4,8110.0
2020-04-17 10:00:00,183.07,183.22,180.77,181.4,8500.0,183.07,183.22,180.77,181.4,8500.0
2020-04-17 10:05:00,181.38,182.13,180.5,181.47,8408.0,181.38,182.13,180.5,181.47,8408.0
2020-04-17 10:10:00,181.65,183.0,181.38,181.69,21250.0,181.65,183.0,181.38,181.69,21250.0
2020-04-17 10:15:00,181.41,181.68,180.17,180.75,13029.0,181.41,181.68,180.17,180.75,13029.0
2020-04-17 10:20:00,180.68,180.97,179.52,180.73,22606.0,180.68,180.97,179.52,180.73,22606.0
2020-04-17 10:25:00,180.73,181.45,180.5,180.91,13141.0,180.73,181.45,180.5,180.91,13141.0
2020-04-17 10:30:00,180.69,180.9,179.03,179.28,20452.0,180.69,180.9,179.03,179.28,20452.0
2020-04-17 10:35:00,179.27,179.42,178.29,178.52,30417.0,179.27,179.42,178.29,178.52,30417.0
2020-04-17 10:40:00,178.54,178.89,177.53,177.53,3156.0,178.54,178.89,177.53,177.53,3156.0
2020-04-17 10:45:00,177.8,177.95,176.25,176.34,11550.0,177.8,177.95,176.25,176.34,11550.0
2020-04-17 10:50:00,176.34,176.73,175.94,176.52,13685.0,176.34,176.73,175.94,176.52,13685.0
2020-04-17 10:55:00,176.49,176.95,176.16,176.78,10635.0,176.49,176.95,176.16,176.78,10635.0
2020-04-17 11:00:00,176.52,177.92,176.51,177.59,6982.0,176.52,177.92,176.51,177.59,6982.0
2020-04-17 11:05:00,177.27,177.96,177.1,177.63,3089.0,177.27,177.96,177.1,177.63,3089.0
2020-04-17 11:10:00,177.77,179.0,177.62,178.99,7781.0,177.77,179.0,177.62,178.99,7781.0
2020-04-17 11:15:00,178.79,179.09,178.32,179.0,10634.0,178.79,179.09,178.32,179.0,10634.0
2020-04-17 11:20:00,178.77,179.22,178.29,178.7,10410.0,178.77,179.22,178.29,178.7,10410.0
2020-04-17 11:25:00,178.69,178.75,178.01,178.25,3400.0,178.69,178.75,178.01,178.25,3400.0
2020-04-17 11:30:00,178.25,179.25,178.24,178.83,5828.0,178.25,179.25,178.24,178.83,5828.0
2020-04-17 11:35:00,178.95,179.47,178.86,179.41,1700.0,178.95,179.47,178.86,179.41,1700.0
2020-04-17 11:40:00,179.24,179.7,179.23,179.52,7207.0,179.24,179.7,179.23,179.52,7207.0
2020-04-17 11:45:00,179.68,180.19,179.59,180.1,12507.0,179.68,180.19,179.59,180.1,12507.0
2020-04-17 11:50:00,179.97,180.06,179.23,179.9,3037.0,179.97,180.06,179.23,179.9,3037.0
2020-04-17 11:55:00,180.15,180.2,179.95,179.95,4400.0,180.15,180.2,179.95,179.95,4400.0
2020-04-17 12:00:00,179.86,181.04,179.76,180.95,17652.0,179.86,181.04,179.76,180.95,17652.0
2020-04-17 12:05:00,181.06,182.04,180.96,181.03,66207.0,181.06,182.04,180.96,181.03,66207.0
2020-04-17 12:10:00,181.04,181.82,180.88,181.81,14785.0,181.04,181.82,180.88,181.81,14785.0
2020-04-17 12:15:00,181.78,181.78,181.14,181.25,2524.0,181.78,181.78,181.14,181.25,2524.0
2020-04-17 12:20:00,181.5,181.5,180.19,180.19,1609.0,181.5,181.5,180.19,180.19,1609.0
2020-04-17 12:25:00,180.16,180.16,179.05,179.88,3661.0,180.16,180.16,179.05,179.88,3661.0
2020-04-17 12:30:00,180.08,180.87,180.08,180.87,2900.0,180.08,180.87,180.08,180.87,2900.0
2020-04-17 12:35:00,180.78,181.94,180.76,181.79,1600.0,180.78,181.94,180.76,181.79,1600.0
2020-04-17 12:40:00,181.79,182.39,181.79,182.39,4361.0,181.79,182.39,181.79,182.39,4361.0
2020-04-17 12:45:00,182.24,182.39,181.86,182.04,3151.0,182.24,182.39,181.86,182.04,3151.0
2020-04-17 12:50:00,182.07,182.15,181.78,182.01,2100.0,182.07,182.15,181.78,182.01,2100.0
2020-04-17 12:55:00,181.98,182.3,181.46,181.46,5931.0,181.98,182.3,181.46,181.46,5931.0
2020-04-17 13:00:00,181.38,181.69,181.33,181.39,2616.0,181.38,181.69,181.33,181.39,2616.0
2020-04-17 13:05:00,181.4,181.65,181.29,181.65,1003.0,181.4,181.65,181.29,181.65,1003.0
2020-04-17 13:10:00,181.54,181.61,181.21,181.61,1647.0,181.54,181.61,181.21,181.61,1647.0
2020-04-17 13:15:00,181.66,181.85,181.61,181.84,1902.0,181.66,181.85,181.61,181.84,1902.0
2020-04-17 13:20:00,181.64,181.79,181.46,181.57,800.0,181.64,181.79,181.46,181.57,800.0
2020-04-17 13:25:00,181.61,181.94,181.53,181.72,1596.0,181.61,181.94,181.53,181.72,1596.0
2020-04-17 13:30:00,181.87,182.01,181.71,181.76,857.0,181.87,182.01,181.71,181.76,857.0
2020-04-17 13:35:00,181.72,181.72,181.4,181.4,1200.0,181.72,181.72,181.4,181.4,1200.0
2020-04-17 13:40:00,181.31,181.42,180.98,180.98,1939.0,181.31,181.42,180.98,180.98,1939.0
2020-04-17 13:45:00,180.62,181.01,180.59,180.59,1900.0,180.62,181.01,180.59,180.59,1900.0
2020-04-17 13:50:00,180.84,181.07,180.81,181.07,920.0,180.84,181.07,180.81,181.07,920.0
2020-04-17 13:55:00,180.91,181.25,180.91,181.11,2970.0,180.91,181.25,180.91,181.11,2970.0
2020-04-17 14:00:00,180.92,180.92,180.14,180.35,3183.0,180.92,180.92,180.14,180.35,3183.0
2020-04-17 14:05:00,180.17,180.27,180.11,180.12,1947.0,180.17,180.27,180.11,180.12,1947.0
2020-04-17 14:10:00,180.04,180.43,179.86,179.95,3760.0,180.04,180.43,179.86,179.95,3760.0
2020-04-17 14:15:00,179.8,180.12,179.72,179.72,7306.0,179.8,180.12,179.72,179.72,7306.0
2020-04-17 14:20:00,179.88,180.52,179.87,180.2,3603.0,179.88,180.52,179.87,180.2,3603.0
2020-04-17 14:25:00,180.09,180.77,180.08,180.66,3630.0,180.09,180.77,180.08,180.66,3630.0
2020-04-17 14:30:00,180.54,180.54,180.11,180.17,2182.0,180.54,180.54,180.11,180.17,2182.0
2020-04-17 14:35:00,180.18,180.21,179.07,180.09,18820.0,180.18,180.21,179.07,180.09,18820.0
2020-04-17 14:40:00,180.09,180.46,180.02,180.19,2366.0,180.09,180.46,180.02,180.19,2366.0
2020-04-17 14:45:00,180.18,180.54,180.04,180.04,2086.0,180.18,180.54,180.04,180.04,2086.0
2020-04-17 14:50:00,180.03,180.15,180.0,180.04,4000.0,180.03,180.15,180.0,180.04,4000.0
2020-04-17 14:55:00,180.2,180.55,180.1,180.44,2717.0,180.2,180.55,180.1,180.44,2717.0
2020-04-17 15:00:00,180.36,180.59,180.36,180.48,2506.0,180.36,180.59,180.36,180.48,2506.0
2020-04-17 15:05:00,180.48,180.87,180.47,180.84,5335.0,180.48,180.87,180.47,180.84,5335.0
2020-04-17 15:10:00,180.82,181.08,180.82,181.08,3931.0,180.82,181.08,180.82,181.08,3931.0
2020-04-17 15:15:00,181.02,181.96,181.02,181.9,11987.0,181.02,181.96,181.02,181.9,11987.0
2020-04-17 15:20:00,181.93,181.93,181.61,181.68,5119.0,181.93,181.93,181.61,181.68,5119.0
2020-04-17 15:25:00,181.69,181.99,181.69,181.95,2998.0,181.69,181.99,181.69,181.95,2998.0
2020-04-17 15:30:00,181.97,182.33,181.82,181.82,6231.0,181.97,182.33,181.82,181.82,6231.0
2020-04-17 15:35:00,181.99,182.33,181.77,182.31,6742.0,181.99,182.33,181.77,182.31,6742.0
2020-04-17 15:40:00,182.41,182.61,182.29,182.52,6464.0,182.41,182.61,182.29,182.52,6464.0
2020-04-17 15:45:00,182.55,182.77,182.46,182.67,10684.0,182.55,182.77,182.46,182.67,10684.0
2020-04-17 15:50:00,182.68,183.11,182.68,183.05,12011.0,182.68,183.11,182.68,183.05,12011.0
2020-04-17 15:55:00,183.0,183.08,182.4,182.4,18684.0,183.0,183.08,182.4,182.4,18684.0
2020-04-20 09:30:00,178.23,180.14,177.36,177.36,11929.0,178.23,180.14,177.36,177.36,11929.0
2020-04-20 09:35:00,179.0,179.0,177.58,178.31,700.0,179.0,179.0,177.58,178.31,700.0
2020-04-20 09:40:00,178.31,178.31,178.31,178.31,0.0,178.31,178.31,178.31,178.31,0.0
2020-04-20 09:45:00,179.4,180.84,179.37,180.16,2131.0,179.4,180.84,179.37,180.16,2131.0
2020-04-20 09:50:00,180.8,180.8,179.03,179.17,800.0,180.8,180.8,179.03,179.17,800.0
2020-04-20 09:55:00,179.68,180.13,178.61,179.33,6896.0,179.68,180.13,178.61,179.33,6896.0
2020-04-20 10:00:00,179.67,179.85,178.0,178.17,29910.0,179.67,179.85,178.0,178.17,29910.0
2020-04-20 10:05:00,178.18,178.77,176.88,178.06,13946.0,178.18,178.77,176.88,178.06,13946.0
2020-04-20 10:10:00,178.37,178.37,177.45,177.72,2599.0,178.37,178.37,177.45,177.72,2599.0
2020-04-20 10:15:00,177.1,177.86,176.75,177.86,9782.0,177.1,177.86,176.75,177.86,9782.0
2020-04-20 10:20:00,177.86,177.86,177.17,177.84,9214.0,177.86,177.86,177.17,177.84,9214.0
2020-04-20 10:25:00,177.43,178.03,177.42,177.79,2636.0,177.43,178.03,177.42,177.79,2636.0
2020-04-20 10:30:00,177.95,178.28,177.55,178.04,2400.0,177.95,178.28,177.55,178.04,2400.0
2020-04-20 10:35:00,178.04,178.83,178.04,178.83,1900.0,178.04,178.83,178.04,178.83,1900.0
2020-04-20 10:40:00,178.84,180.0,178.84,179.94,2800.0,178.84,180.0,178.84,179.94,2800.0
2020-04-20 10:45:00,179.49,180.06,179.49,179.64,1500.0,179.49,180.06,179.49,179.64,1500.0
2020-04-20 10:50:00,180.02,180.2,179.58,180.05,3222.0,180.02,180.2,179.58,180.05,3222.0
2020-04-20 10:55:00,180.53,180.53,179.91,179.98,1548.0,180.53,180.53,179.91,179.98,1548.0
2020-04-20 11:00:00,179.66,180.33,179.66,180.06,1833.0,179.66,180.33,179.66,180.06,1833.0
2020-04-20 11:05:00,180.03,180.31,179.98,180.31,1100.0,180.03,180.31,179.98,180.31,1100.0
2020-04-20 11:10:00,180.05,180.37,180.03,180.37,1100.0,180.05,180.37,180.03,180.37,1100.0
2020-04-20 11:15:00,179.98,179.98,178.89,179.07,2700.0,179.98,179.98,178.89,179.07,2700.0
2020-04-20 11:20:00,178.56,179.48,178.55,178.81,3300.0,178.56,179.48,178.55,178.81,3300.0
2020-04-20 11:25:00,178.51,179.27,177.84,178.69,3518.0,178.51,179.27,177.84,178.69,3518.0
2020-04-20 11:30:00,178.7,178.7,177.93,177.93,1863.0,178.7,178.7,177.93,177.93,1863.0
2020-04-20 11:35:00,178.25,178.55,177.87,178.21,2423.0,178.25,178.55,177.87,178.21,2423.0
2020-04-20 11:40:00,178.54,179.54,178.35,179.36,87585.0,178.54,179.54,178.35,179.36,87585.0
2020-04-20 11:45:00,179.34,179.52,178.83,178.83,19221.0,179.34,179.52,178.83,178.83,19221.0
2020-04-20 11:50:00,179.05,179.59,178.73,179.39,1868.0,179.05,179.59,178.73,179.39,1868.0
2020-04-20 11:55:00,179.41,179.54,179.04,179.04,11081.0,179.41,179.54,179.04,179.04,11081.0
2020-04-20 12:00:00,179.07,179.07,178.19,178.19,900.0,179.07,179.07,178.19,178.19,900.0
2020-04-20 12:05:00,178.04,178.94,178.04,178.94,4138.0,178.04,178.94,178.04,178.94,4138.0
2020-04-20 12:10:00,178.76,179.32,178.25,178.33,6505.0,178.76,179.32,178.25,178.33,6505.0
2020-04-20 12:15:00,178.31,178.97,178.29,178.96,19244.0,178.31,178.97,178.29,178.96,19244.0
2020-04-20 12:20:00,178.8,178.95,178.26,178.65,17669.0,178.8,178.95,178.26,178.65,17669.0
2020-04-20 12:25:00,178.63,179.17,178.62,178.78,7780.0,178.63,179.17,178.62,178.78,7780.0
2020-04-20 12:30:00,178.77,179.22,178.77,178.95,3700.0,178.77,179.22,178.77,178.95,3700.0
2020-04-20 12:35:00,179.07,179.67,179.07,179.41,2711.0,179.07,179.67,179.07,179.41,2711.0
2020-04-20 12:40:00,179.46,179.8,179.3,179.77,3526.0,179.46,179.8,179.3,179.77,3526.0
2020-04-20 12:45:00,179.86,180.41,179.74,180.41,5450.0,179.86,180.41,179.74,180.41,5450.0
2020-04-20 12:50:00,180.67,180.67,179.88,179.89,4605.0,180.67,180.67,179.88,179.89,4605.0
2020-04-20 12:55:00,179.9,180.38,179.84,180.32,9276.0,179.9,180.38,179.84,180.32,9276.0
2020-04-20 13:00:00,180.34,180.97,180.08,180.11,8646.0,180.34,180.97,180.08,180.11,8646.0
2020-04-20 13:05:00,179.91,180.39,179.21,179.21,11941.0,179.91,180.39,179.21,179.21,11941.0
2020-04-20 13:10:00,178.91,179.2,178.53,178.72,2125.0,178.91,179.2,178.53,178.72,2125.0
2020-04-20 13:15:00,178.55,178.87,178.39,178.6,4672.0,178.55,178.87,178.39,178.6,4672.0
2020-04-20 13:20:00,178.68,178.79,178.44,178.62,2509.0,178.68,178.79,178.44,178.62,2509.0
2020-04-20 13:25:00,178.69,179.03,178.49,178.96,1100.0,178.69,179.03,178.49,178.96,1100.0
2020-04-20 13:30:00,178.86,179.01,178.1,178.73,800.0,178.86,179.01,178.1,178.73,800.0
2020-04-20 13:35:00,178.49,178.8,178.35,178.53,1634.0,178.49,178.8,178.35,178.53,1634.0
2020-04-20 13:40:00,178.59,178.92,178.38,178.63,3278.0,178.59,178.92,178.38,178.63,3278.0
2020-04-20 13:45:00,178.21,178.73,178.21,178.46,1501.0,178.21,178.73,178.21,178.46,1501.0
2020-04-20 13:50:00,178.5,178.5,177.7,178.02,1720.0,178.5,178.5,177.7,178.02,1720.0
2020-04-20 13:55:00,177.97,178.43,177.62,178.22,1714.0,177.97,178.43,177.62,178.22,1714.0
2020-04-20 14:00:00,178.1,178.11,177.52,178.08,7870.0,178.1,178.11,177.52,178.08,7870.0
2020-04-20 14:05:00,177.98,178.2,177.68,178.0,3259.0,177.98,178.2,177.68,178.0,3259.0
2020-04-20 14:10:00,178.1,178.59,177.39,177.77,23974.0,178.1,178.59,177.39,177.77,23974.0
2020-04-20 14:15:00,177.97,178.6,177.72,178.6,3358.0,177.97,178.6,177.72,178.6,3358.0
2020-04-20 14:20:00,178.33,178.5,178.0,178.39,11087.0,178.33,178.5,178.0,178.39,11087.0
2020-04-20 14:25:00,178.24,178.24,177.29,177.3,4274.0,178.24,178.24,177.29,177.3,4274.0
2020-04-20 14:30:00,177.36,177.98,177.26,177.27,3077.0,177.36,177.98,177.26,177.27,3077.0
2020-04-20 14:35:00,177.55,177.98,177.48,177.98,1600.0,177.55,177.98,177.48,177.98,1600.0
2020-04-20 14:40:00,178.08,178.29,177.82,178.28,3173.0,178.08,178.29,177.82,178.28,3173.0
2020-04-20 14:45:00,178.17,178.69,178.01,178.51,1900.0,178.17,178.69,178.01,178.51,1900.0
2020-04-20 14:50:00,178.51,178.68,177.92,177.92,5841.0,178.51,178.68,177.92,177.92,5841.0
2020-04-20 14:55:00,177.81,177.99,176.8,176.8,2614.0,177.81,177.99,176.8,176.8,2614.0
2020-04-20 15:00:00,176.79,177.96,176.74,177.29,6152.0,176.79,177.96,176.74,177.29,6152.0
2020-04-20 15:05:00,177.14,177.84,176.9,177.54,2958.0,177.14,177.84,176.9,177.54,2958.0
2020-04-20 15:10:00,177.69,177.69,177.17,177.61,2862.0,177.69,177.69,177.17,177.61,2862.0
2020-04-20 15:15:00,177.45,178.13,177.37,178.07,3658.0,177.45,178.13,177.37,178.07,3658.0
2020-04-20 15:20:00,177.92,178.05,177.46,177.47,3155.0,177.92,178.05,177.46,177.47,3155.0
2020-04-20 15:25:00,177.31,177.94,177.3,177.94,5857.0,177.31,177.94,177.3,177.94,5857.0
2020-04-20 15:30:00,177.56,178.29,177.36,178.23,6530.0,177.56,178.29,177.36,178.23,6530.0
2020-04-20 15:35:00,178.1,178.22,177.58,177.58,10211.0,178.1,178.22,177.58,177.58,10211.0
2020-04-20 15:40:00,177.47,177.81,177.03,177.36,22020.0,177.47,177.81,177.03,177.36,22020.0
2020-04-20 15:45:00,177.35,177.35,176.39,176.42,19014.0,177.35,177.35,176.39,176.42,19014.0
2020-04-20 15:50:00,176.39,176.98,176.32,176.84,22764.0,176.39,176.98,176.32,176.84,22764.0
2020-04-20 15:55:00,176.76,177.77,176.76,177.22,24132.0,176.76,177.77,176.76,177.22,24132.0
2020-04-21 09:30:00,172.69,175.67,172.69,174.41,12874.0,172.69,175.67,172.69,174.41,12874.0
2020-04-21 09:35:00,175.31,176.03,174.74,174.74,2824.0,175.31,176.03,174.74,174.74,2824.0
2020-04-21 09:40:00,174.59,174.79,174.46,174.79,1000.0,174.59,174.79,174.46,174.79,1000.0
2020-04-21 09:45:00,175.22,175.69,174.37,175.69,2900.0,175.22,175.69,174.37,175.69,2900.0
2020-04-21 09:50:00,175.73,176.16,175.1,175.57,7371.0,175.73,176.16,175.1,175.57,7371.0
2020-04-21 09:55:00,175.68,176.29,175.14,175.4,18660.0,175.68,176.29,175.14,175.4,18660.0
2020-04-21 10:00:00,175.17,177.3,175.16,177.3,11940.0,175.17,177.3,175.16,177.3,11940.0
2020-04-21 10:05:00,177.03,177.27,175.2,175.2,5931.0,177.03,177.27,175.2,175.2,5931.0
2020-04-21 10:10:00,175.94,176.79,174.57,176.63,18491.0,175.94,176.79,174.57,176.63,18491.0
2020-04-21 10:15:00,176.14,177.05,175.57,175.57,3165.0,176.14,177.05,175.57,175.57,3165.0
2020-04-21 10:20:00,175.24,176.79,175.24,176.25,1813.0,175.24,176.79,175.24,176.25,1813.0
2020-04-21 10:25:00,176.4,176.69,176.1,176.69,408.0,176.4,176.69,176.1,176.69,408.0
2020-04-21 10:30:00,176.63,176.68,176.03,176.04,2200.0,176.63,176.68,176.03,176.04,2200.0
2020-04-21 10:35:00,175.68,175.68,175.22,175.35,2887.0,175.68,175.68,175.22,175.35,2887.0
2020-04-21 10:40:00,175.45,175.63,175.22,175.43,1802.0,175.45,175.63,175.22,175.43,1802.0
2020-04-21 10:45:00,175.52,175.52,174.54,174.75,35777.0,175.52,175.52,174.54,174.75,35777.0
2020-04-21 10:50:00,174.75,174.75,173.02,173.4,3800.0,174.75,174.75,173.02,173.4,3800.0
2020-04-21 10:55:00,173.23,174.22,172.77,173.55,13929.0,173.23,174.22,172.77,173.55,13929.0
2020-04-21 11:00:00,173.74,174.14,172.84,173.29,31655.0,173.74,174.14,172.84,173.29,31655.0
2020-04-21 11:05:00,173.32,173.68,172.75,173.03,20601.0,173.32,173.68,172.75,173.03,20601.0
2020-04-21 11:10:00,173.03,173.03,170.92,172.22,25970.0,173.03,173.03,170.92,172.22,25970.0
2020-04-21 11:15:00,172.23,172.73,171.79,172.66,7217.0,172.23,172.73,171.79,172.66,7217.0
2020-04-21 11:20:00,173.0,174.06,172.96,174.06,1100.0,173.0,174.06,172.96,174.06,1100.0
2020-04-21 11:25:00,173.54,173.93,172.35,172.84,3580.0,173.54,173.93,172.35,172.84,3580.0
2020-04-21 11:30:00,172.79,173.53,172.56,173.0,10845.0,172.79,173.53,172.56,173.0,10845.0
2020-04-21 11:35:00,173.0,173.01,171.61,172.4,6575.0,173.0,173.01,171.61,172.4,6575.0
2020-04-21 11:40:00,172.41,172.69,172.14,172.39,2636.0,172.41,172.69,172.14,172.39,2636.0
2020-04-21 11:45:00,172.6,172.72,172.55,172.55,2300.0,172.6,172.72,172.55,172.55,2300.0
2020-04-21 11:50:00,172.34,172.79,172.23,172.72,2378.0,172.34,172.79,172.23,172.72,2378.0
2020-04-21 11:55:00,172.42,173.22,172.37,172.39,3602.0,172.42,173.22,172.37,172.39,3602.0
2020-04-21 12:00:00,172.13,172.5,172.09,172.09,3440.0,172.13,172.5,172.09,172.09,3440.0
2020-04-21 12:05:00,172.3,172.5,171.87,171.88,1200.0,172.3,172.5,171.87,171.88,1200.0
2020-04-21 12:10:00,171.67,172.46,171.46,172.44,18284.0,171.67,172.46,171.46,172.44,18284.0
2020-04-21 12:15:00,172.43,172.63,172.16,172.31,2105.0,172.43,172.63,172.16,172.31,2105.0
2020-04-21 12:20:00,172.31,172.31,171.97,171.97,825.0,172.31,172.31,171.97,171.97,825.0
2020-04-21 12:25:00,172.06,172.54,171.9,172.52,14216.0,172.06,172.54,171.9,172.52,14216.0
2020-04-21 12:30:00,172.44,172.53,171.91,171.91,3513.0,172.44,172.53,171.91,171.91,3513.0
2020-04-21 12:35:00,171.8,172.55,171.8,172.32,3570.0,171.8,172.55,171.8,172.32,3570.0
2020-04-21 12:40:00,172.31,172.81,172.16,172.22,4122.0,172.31,172.81,172.16,172.22,4122.0
2020-04-21 12:45:00,172.33,172.61,172.28,172.61,1854.0,172.33,172.61,172.28,172.61,1854.0
2020-04-21 12:50:00,172.41,173.44,172.4,173.05,7595.0,172.41,173.44,172.4,173.05,7595.0
2020-04-21 12:55:00,173.16,173.83,172.89,173.28,4200.0,173.16,173.83,172.89,173.28,4200.0
2020-04-21 13:00:00,173.49,173.74,173.39,173.67,1177.0,173.49,173.74,173.39,173.67,1177.0
2020-04-21 13:05:00,173.19,173.36,172.84,173.04,700.0,173.19,173.36,172.84,173.04,700.0
2020-04-21 13:10:00,173.25,173.42,173.14,173.22,4987.0,173.25,173.42,173.14,173.22,4987.0
2020-04-21 13:15:00,173.23,173.81,173.22,173.39,4300.0,173.23,173.81,173.22,173.39,4300.0
2020-04-21 13:20:00,173.64,174.5,173.43,174.11,4043.0,173.64,174.5,173.43,174.11,4043.0
2020-04-21 13:25:00,174.09,174.49,174.06,174.39,3055.0,174.09,174.49,174.06,174.39,3055.0
2020-04-21 13:30:00,174.28,174.64,173.86,174.2,2861.0,174.28,174.64,173.86,174.2,2861.0
2020-04-21 13:35:00,174.29,174.95,174.29,174.8,2587.0,174.29,174.95,174.29,174.8,2587.0
2020-04-21 13:40:00,174.76,174.8,174.65,174.8,1101.0,174.76,174.8,174.65,174.8,1101.0
2020-04-21 13:45:00,174.7,174.7,173.91,173.91,2900.0,174.7,174.7,173.91,173.91,2900.0
2020-04-21 13:50:00,173.7,173.97,173.7,173.77,1200.0,173.7,173.97,173.7,173.77,1200.0
2020-04-21 13:55:00,173.78,173.9,173.25,173.36,2445.0,173.78,173.9,173.25,173.36,2445.0
2020-04-21 14:00:00,173.26,173.53,173.21,173.53,2918.0,173.26,173.53,173.21,173.53,2918.0
2020-04-21 14:05:00,173.45,173.8,173.35,173.46,4188.0,173.45,173.8,173.35,173.46,4188.0
2020-04-21 14:10:00,173.6,173.7,173.37,173.39,1461.0,173.6,173.7,173.37,173.39,1461.0
2020-04-21 14:15:00,173.62,173.62,173.19,173.3,1598.0,173.62,173.62,173.19,173.3,1598.0
2020-04-21 14:20:00,173.54,174.59,173.39,174.37,8063.0,173.54,174.59,173.39,174.37,8063.0
2020-04-21 14:25:00,174.07,174.21,173.6,173.6,2400.0,174.07,174.21,173.6,173.6,2400.0
2020-04-21 14:30:00,173.88,174.04,173.58,173.71,1200.0,173.88,174.04,173.58,173.71,1200.0
2020-04-21 14:35:00,173.8,173.84,173.33,173.52,1852.0,173.8,173.84,173.33,173.52,1852.0
2020-04-21 14:40:00,173.33,173.33,173.06,173.06,495.0,173.33,173.33,173.06,173.06,495.0
2020-04-21 14:45:00,173.37,173.51,173.17,173.43,1650.0,173.37,173.51,173.17,173.43,1650.0
2020-04-21 14:50:00,173.32,173.37,173.0,173.22,1700.0,173.32,173.37,173.0,173.22,1700.0
2020-04-21 14:55:00,173.33,173.56,173.26,173.34,2504.0,173.33,173.56,173.26,173.34,2504.0
2020-04-21 15:00:00,173.36,173.78,173.36,173.72,2511.0,173.36,173.78,173.36,173.72,2511.0
2020-04-21 15:05:00,173.66,173.76,172.69,173.0,1831.0,173.66,173.76,172.69,173.0,1831.0
2020-04-21 15:10:00,172.9,173.09,172.67,173.02,8128.0,172.9,173.09,172.67,173.02,8128.0
2020-04-21 15:15:00,173.1,173.1,172.77,172.94,2100.0,173.1,173.1,172.77,172.94,2100.0
2020-04-21 15:20:00,173.06,173.11,172.79,172.8,2300.0,173.06,173.11,172.79,172.8,2300.0
2020-04-21 15:25:00,172.69,172.87,172.57,172.8,2312.0,172.69,172.87,172.57,172.8,2312.0
2020-04-21 15:30:00,172.66,173.18,172.58,173.01,5908.0,172.66,173.18,172.58,173.01,5908.0
2020-04-21 15:35:00,172.91,173.49,172.89,173.25,5650.0,172.91,173.49,172.89,173.25,5650.0
2020-04-21 15:40:00,173.17,173.21,172.73,172.93,6179.0,173.17,173.21,172.73,172.93,6179.0
2020-04-21 15:45:00,172.81,173.07,172.6,172.9,8236.0,172.81,173.07,172.6,172.9,8236.0
2020-04-21 15:50:00,172.9,173.49,172.69,173.31,24293.0,172.9,173.49,172.69,173.31,24293.0
2020-04-21 15:55:00,173.32,173.86,172.52,172.63,53055.0,173.32,173.86,172.52,172.63,53055.0
2020-04-22 09:30:00,173.99,175.58,173.99,174.34,14604.0,173.99,175.58,173.99,174.34,14604.0
2020-04-22 09:35:00,174.45,175.0,174.1,174.59,1030.0,174.45,175.0,174.1,174.59,1030.0
2020-04-22 09:40:00,175.43,175.87,174.52,175.87,19675.0,175.43,175.87,174.52,175.87,19675.0
2020-04-22 09:45:00,175.52,175.55,174.06,174.76,4389.0,175.52,175.55,174.06,174.76,4389.0
2020-04-22 09:50:00,174.88,174.88,174.35,174.57,3100.0,174.88,174.88,174.35,174.57,3100.0
2020-04-22 09:55:00,174.71,174.98,174.3,174.45,6658.0,174.71,174.98,174.3,174.45,6658.0
2020-04-22 10:00:00,174.56,175.03,174.4,174.4,3326.0,174.56,175.03,174.4,174.4,3326.0
2020-04-22 10:05:00,174.76,174.76,173.93,173.99,4157.0,174.76,174.76,173.93,173.99,4157.0
2020-04-22 10:10:00,174.22,174.42,173.65,174.08,2223.0,174.22,174.42,173.65,174.08,2223.0
2020-04-22 10:15:00,173.4,173.58,173.23,173.23,2076.0,173.4,173.58,173.23,173.23,2076.0
2020-04-22 10:20:00,173.54,174.39,173.43,174.39,2200.0,173.54,174.39,173.43,174.39,2200.0
2020-04-22 10:25:00,173.84,174.23,173.65,174.23,400.0,173.84,174.23,173.65,174.23,400.0
2020-04-22 10:30:00,174.05,174.05,173.55,173.67,800.0,174.05,174.05,173.55,173.67,800.0
2020-04-22 10:35:00,173.68,173.88,173.49,173.73,500.0,173.68,173.88,173.49,173.73,500.0
2020-04-22 10:40:00,173.58,173.85,173.02,173.22,11220.0,173.58,173.85,173.02,173.22,11220.0
2020-04-22 10:45:00,172.9,173.19,172.85,172.85,500.0,172.9,173.19,172.85,172.85,500.0
2020-04-22 10:50:00,173.19,173.38,172.09,172.23,5945.0,173.19,173.38,172.09,172.23,5945.0
2020-04-22 10:55:00,172.39,173.1,171.52,171.65,4893.0,172.39,173.1,171.52,171.65,4893.0
2020-04-22 11:00:00,171.56,171.81,170.42,171.17,4734.0,171.56,171.81,170.42,171.17,4734.0
2020-04-22 11:05:00,171.2,171.69,170.89,170.89,3530.0,171.2,171.69,170.89,170.89,3530.0
2020-04-22 11:10:00,171.3,171.7,170.89,171.7,4363.0,171.3,171.7,170.89,171.7,4363.0
2020-04-22 11:15:00,171.49,172.38,171.49,172.3,1900.0,171.49,172.38,171.49,172.3,1900.0
2020-04-22 11:20:00,172.75,172.75,171.98,171.98,1600.0,172.75,172.75,171.98,171.98,1600.0
2020-04-22 11:25:00,172.22,172.48,171.79,172.22,5540.0,172.22,172.48,171.79,172.22,5540.0
2020-04-22 11:30:00,172.37,172.47,172.01,172.02,1900.0,172.37,172.47,172.01,172.02,1900.0
2020-04-22 11:35:00,172.02,172.39,172.01,172.39,1200.0,172.02,172.39,172.01,172.39,1200.0
2020-04-22 11:40:00,172.53,172.69,172.5,172.68,1000.0,172.53,172.69,172.5,172.68,1000.0
2020-04-22 11:45:00,172.94,173.33,172.79,173.08,3426.0,172.94,173.33,172.79,173.08,3426.0
2020-04-22 11:50:00,173.26,174.74,173.25,174.5,8266.0,173.26,174.74,173.25,174.5,8266.0
2020-04-22 11:55:00,174.46,174.46,173.39,173.7,1100.0,174.46,174.46,173.39,173.7,1100.0
2020-04-22 12:00:00,173.68,173.77,173.5,173.77,1600.0,173.68,173.77,173.5,173.77,1600.0
2020-04-22 12:05:00,173.68,173.68,173.42,173.42,800.0,173.68,173.68,173.42,173.42,800.0
2020-04-22 12:10:00,173.45,173.76,173.38,173.45,2700.0,173.45,173.76,173.38,173.45,2700.0
2020-04-22 12:15:00,173.68,173.68,173.08,173.1,2890.0,173.68,173.68,173.08,173.1,2890.0
2020-04-22 12:20:00,173.3,173.85,173.3,173.68,1938.0,173.3,173.85,173.3,173.68,1938.0
2020-04-22 12:25:00,173.49,173.6,173.29,173.39,1615.0,173.49,173.6,173.29,173.39,1615.0
2020-04-22 12:30:00,173.72,173.73,173.66,173.73,900.0,173.72,173.73,173.66,173.73,900.0
2020-04-22 12:35:00,173.84,173.84,173.5,173.75,972.0,173.84,173.84,173.5,173.75,972.0
2020-04-22 12:40:00,173.76,173.96,173.75,173.96,1800.0,173.76,173.96,173.75,173.96,1800.0
2020-04-22 12:45:00,174.05,174.05,173.7,173.7,900.0,174.05,174.05,173.7,173.7,900.0
2020-04-22 12:50:00,173.84,174.06,173.71,174.06,1957.0,173.84,174.06,173.71,174.06,1957.0
2020-04-22 12:55:00,174.05,174.14,173.9,174.05,900.0,174.05,174.14,173.9,174.05,900.0
2020-04-22 13:00:00,174.27,174.27,174.07,174.18,875.0,174.27,174.27,174.07,174.18,875.0
2020-04-22 13:05:00,174.09,174.18,173.64,173.78,1300.0,174.09,174.18,173.64,173.78,1300.0
2020-04-22 13:10:00,173.87,173.91,173.7,173.77,1000.0,173.87,173.91,173.7,173.77,1000.0
2020-04-22 13:15:00,173.72,173.93,173.71,173.81,1914.0,173.72,173.93,173.71,173.81,1914.0
2020-04-22 13:20:00,173.93,174.38,173.86,174.07,2800.0,173.93,174.38,173.86,174.07,2800.0
2020-04-22 13:25:00,174.08,174.29,174.07,174.26,818.0,174.08,174.29,174.07,174.26,818.0
2020-04-22 13:30:00,174.37,174.42,173.9,173.9,1100.0,174.37,174.42,173.9,173.9,1100.0
2020-04-22 13:35:00,173.93,173.99,173.69,173.69,1400.0,173.93,173.99,173.69,173.69,1400.0
2020-04-22 13:40:00,173.77,174.01,173.54,174.0,2304.0,173.77,174.01,173.54,174.0,2304.0
2020-04-22 13:45:00,173.84,174.07,173.84,174.06,844.0,173.84,174.07,173.84,174.06,844.0
2020-04-22 13:50:00,173.8,174.06,173.52,173.68,4076.0,173.8,174.06,173.52,173.68,4076.0
2020-04-22 13:55:00,173.62,174.04,173.53,173.98,4423.0,173.62,174.04,173.53,173.98,4423.0
2020-04-22 14:00:00,174.16,174.27,173.98,174.05,2300.0,174.16,174.27,173.98,174.05,2300.0
2020-04-22 14:05:00,174.12,174.57,174.12,174.57,4106.0,174.12,174.57,174.12,174.57,4106.0
2020-04-22 14:10:00,174.46,174.5,174.03,174.11,7500.0,174.46,174.5,174.03,174.11,7500.0
2020-04-22 14:15:00,174.14,174.14,173.65,173.8,1112.0,174.14,174.14,173.65,173.8,1112.0
2020-04-22 14:20:00,173.93,174.14,173.92,173.94,2414.0,173.93,174.14,173.92,173.94,2414.0
2020-04-22 14:25:00,173.93,174.23,173.59,173.89,5010.0,173.93,174.23,173.59,173.89,5010.0
2020-04-22 14:30:00,174.15,174.49,174.08,174.4,1500.0,174.15,174.49,174.08,174.4,1500.0
2020-04-22 14:35:00,174.32,174.72,174.32,174.69,1600.0,174.32,174.72,174.32,174.69,1600.0
2020-04-22 14:40:00,174.82,175.02,174.57,174.57,1003.0,174.82,175.02,174.57,174.57,1003.0
2020-04-22 14:45:00,174.58,174.94,174.52,174.94,4639.0,174.58,174.94,174.52,174.94,4639.0
2020-04-22 14:50:00,174.89,174.89,174.3,174.31,2395.0,174.89,174.89,174.3,174.31,2395.0
2020-04-22 14:55:00,174.27,174.59,174.2,174.2,2115.0,174.27,174.59,174.2,174.2,2115.0
2020-04-22 15:00:00,174.15,174.39,173.93,174.39,2726.0,174.15,174.39,173.93,174.39,2726.0
2020-04-22 15:05:00,174.65,174.65,174.25,174.55,2273.0,174.65,174.65,174.25,174.55,2273.0
2020-04-22 15:10:00,174.46,174.94,174.35,174.94,2039.0,174.46,174.94,174.35,174.94,2039.0
2020-04-22 15:15:00,174.89,175.06,174.71,174.81,2042.0,174.89,175.06,174.71,174.81,2042.0
2020-04-22 15:20:00,174.86,175.29,174.8,174.91,4522.0,174.86,175.29,174.8,174.91,4522.0
2020-04-22 15:25:00,174.91,174.98,174.79,174.83,4745.0,174.91,174.98,174.79,174.83,4745.0
2020-04-22 15:30:00,174.86,175.09,174.65,174.96,5801.0,174.86,175.09,174.65,174.96,5801.0
2020-04-22 15:35:00,175.0,175.09,174.76,174.95,5050.0,175.0,175.09,174.76,174.95,5050.0
2020-04-22 15:40:00,174.89,175.13,174.71,175.08,7771.0,174.89,175.13,174.71,175.08,7771.0
2020-04-22 15:45:00,175.0,175.07,174.76,175.05,8525.0,175.0,175.07,174.76,175.05,8525.0
2020-04-22 15:50:00,175.16,175.16,174.52,174.67,10649.0,175.16,175.16,174.52,174.67,10649.0
2020-04-22 15:55:00,174.63,174.82,174.1,174.31,14814.0,174.63,174.82,174.1,174.31,14814.0
2020-04-23 09:30:00,173.11,174.09,172.74,172.75,2417.0,173.11,174.09,172.74,172.75,2417.0
2020-04-23 09:35:00,173.98,174.27,173.13,174.27,1417.0,173.98,174.27,173.13,174.27,1417.0
2020-04-23 09:40:00,173.4,174.3,173.3,174.2,8318.0,173.4,174.3,173.3,174.2,8318.0
2020-04-23 09:45:00,174.6,175.94,173.28,173.45,7810.0,174.6,175.94,173.28,173.45,7810.0
2020-04-23 09:50:00,173.42,173.42,171.95,172.5,2329.0,173.42,173.42,171.95,172.5,2329.0
2020-04-23 09:55:00,172.7,173.6,172.23,172.24,17848.0,172.7,173.6,172.23,172.24,17848.0
2020-04-23 10:00:00,172.42,172.69,172.17,172.69,2570.0,172.42,172.69,172.17,172.69,2570.0
2020-04-23 10:05:00,172.34,172.72,171.91,172.17,2108.0,172.34,172.72,171.91,172.17,2108.0
2020-04-23 10:10:00,172.15,172.21,171.04,171.9,6572.0,172.15,172.21,171.04,171.9,6572.0
2020-04-23 10:15:00,171.69,171.69,171.05,171.36,3600.0,171.69,171.69,171.05,171.36,3600.0
2020-04-23 10:20:00,171.49,171.53,171.49,171.53,684.0,171.49,171.53,171.49,171.53,684.0
2020-04-23 10:25:00,171.64,171.64,170.89,171.63,2550.0,171.64,171.64,170.89,171.63,2550.0
2020-04-23 10:30:00,171.59,172.33,171.59,172.02,1600.0,171.59,172.33,171.59,172.02,1600.0
2020-04-23 10:35:00,172.04,172.39,171.63,171.98,2848.0,172.04,172.39,171.63,171.98,2848.0
2020-04-23 10:40:00,172.28,173.0,172.28,173.0,820.0,172.28,173.0,172.28,173.0,820.0
2020-04-23 10:45:00,173.02,173.02,172.25,172.56,749.0,173.02,173.02,172.25,172.56,749.0
2020-04-23 10:50:00,172.62,173.33,172.62,172.84,3000.0,172.62,173.33,172.62,172.84,3000.0
2020-04-23 10:55:00,173.0,173.0,172.05,172.05,1300.0,173.0,173.0,172.05,172.05,1300.0
2020-04-23 11:00:00,172.0,172.26,171.6,172.23,2890.0,172.0,172.26,171.6,172.23,2890.0
2020-04-23 11:05:00,172.05,172.06,171.58,171.79,3520.0,172.05,172.06,171.58,171.79,3520.0
2020-04-23 11:10:00,171.87,172.0,171.67,172.0,7212.0,171.87,172.0,171.67,172.0,7212.0
2020-04-23 11:15:00,171.93,172.28,171.9,172.13,3631.0,171.93,172.28,171.9,172.13,3631.0
2020-04-23 11:20:00,172.11,172.28,171.79,172.18,3346.0,172.11,172.28,171.79,172.18,3346.0
2020-04-23 11:25:00,172.14,172.4,172.04,172.04,1100.0,172.14,172.4,172.04,172.04,1100.0
2020-04-23 11:30:00,171.91,172.14,171.8,171.98,3900.0,171.91,172.14,171.8,171.98,3900.0
2020-04-23 11:35:00,172.03,172.1,171.29,172.03,4973.0,172.03,172.1,171.29,172.03,4973.0
2020-04-23 11:40:00,171.85,172.68,171.85,172.68,1780.0,171.85,172.68,171.85,172.68,1780.0
2020-04-23 11:45:00,172.67,172.67,171.91,172.48,4917.0,172.67,172.67,171.91,172.48,4917.0
2020-04-23 11:50:00,172.47,172.87,172.47,172.76,600.0,172.47,172.87,172.47,172.76,600.0
2020-04-23 11:55:00,172.87,173.07,172.84,173.07,546.0,172.87,173.07,172.84,173.07,546.0
2020-04-23 12:00:00,172.98,172.98,172.78,172.96,600.0,172.98,172.98,172.78,172.96,600.0
2020-04-23 12:05:00,172.98,173.31,172.96,173.31,1801.0,172.98,173.31,172.96,173.31,1801.0
2020-04-23 12:10:00,173.23,173.23,172.91,172.91,600.0,173.23,173.23,172.91,172.91,600.0
2020-04-23 12:15:00,172.74,172.76,172.73,172.75,1126.0,172.74,172.76,172.73,172.75,1126.0
2020-04-23 12:20:00,172.78,173.25,172.63,173.25,3594.0,172.78,173.25,172.63,173.25,3594.0
2020-04-23 12:25:00,173.29,173.29,173.12,173.28,2631.0,173.29,173.29,173.12,173.28,2631.0
2020-04-23 12:30:00,173.27,173.54,173.16,173.54,957.0,173.27,173.54,173.16,173.54,957.0
2020-04-23 12:35:00,173.45,173.63,173.31,173.41,3060.0,173.45,173.63,173.31,173.41,3060.0
2020-04-23 12:40:00,173.25,173.25,172.33,172.33,1934.0,173.25,173.25,172.33,172.33,1934.0
2020-04-23 12:45:00,172.57,172.58,170.56,172.22,6613.0,172.57,172.58,170.56,172.22,6613.0
2020-04-23 12:50:00,172.37,172.71,171.13,172.44,9998.0,172.37,172.71,171.13,172.44,9998.0
2020-04-23 12:55:00,172.73,173.35,172.55,172.92,5164.0,172.73,173.35,172.55,172.92,5164.0
2020-04-23 13:00:00,173.15,173.35,172.98,173.27,4650.0,173.15,173.35,172.98,173.27,4650.0
2020-04-23 13:05:00,173.17,173.25,172.78,172.78,3639.0,173.17,173.25,172.78,172.78,3639.0
2020-04-23 13:10:00,172.87,173.35,172.87,173.35,2300.0,172.87,173.35,172.87,173.35,2300.0
2020-04-23 13:15:00,173.21,173.21,172.92,173.0,917.0,173.21,173.21,172.92,173.0,917.0
2020-04-23 13:20:00,172.88,172.95,172.33,172.6,5217.0,172.88,172.95,172.33,172.6,5217.0
2020-04-23 13:25:00,172.44,173.01,172.18,172.95,3661.0,172.44,173.01,172.18,172.95,3661.0
2020-04-23 13:30:00,172.95,173.35,172.95,173.35,2137.0,172.95,173.35,172.95,173.35,2137.0
2020-04-23 13:35:00,173.05,173.11,172.88,172.95,1671.0,173.05,173.11,172.88,172.95,1671.0
2020-04-23 13:40:00,172.95,173.21,172.87,173.21,1900.0,172.95,173.21,172.87,173.21,1900.0
2020-04-23 13:45:00,173.23,173.27,172.51,172.52,2420.0,173.23,173.27,172.51,172.52,2420.0
2020-04-23 13:50:00,172.08,172.45,171.94,172.11,2143.0,172.08,172.45,171.94,172.11,2143.0
2020-04-23 13:55:00,172.39,172.88,172.34,172.8,1500.0,172.39,172.88,172.34,172.8,1500.0
2020-04-23 14:00:00,172.66,172.8,172.34,172.34,4696.0,172.66,172.8,172.34,172.34,4696.0
2020-04-23 14:05:00,172.37,172.61,171.72,171.72,1920.0,172.37,172.61,171.72,171.72,1920.0
2020-04-23 14:10:00,171.37,171.83,171.16,171.83,900.0,171.37,171.83,171.16,171.83,900.0
2020-04-23 14:15:00,171.84,172.64,171.84,172.27,1761.0,171.84,172.64,171.84,172.27,1761.0
2020-04-23 14:20:00,172.26,172.55,172.12,172.55,700.0,172.26,172.55,172.12,172.55,700.0
2020-04-23 14:25:00,172.79,172.79,172.18,172.19,700.0,172.79,172.79,172.18,172.19,700.0
2020-04-23 14:30:00,172.26,172.79,172.16,172.26,1461.0,172.26,172.79,172.16,172.26,1461.0
2020-04-23 14:35:00,172.15,172.15,171.67,171.67,1100.0,172.15,172.15,171.67,171.67,1100.0
2020-04-23 14:40:00,171.8,172.09,171.62,172.09,5088.0,171.8,172.09,171.62,172.09,5088.0
2020-04-23 14:45:00,172.13,172.13,171.51,171.51,1351.0,172.13,172.13,171.51,171.51,1351.0
2020-04-23 14:50:00,171.59,172.42,171.58,172.42,3272.0,171.59,172.42,171.58,172.42,3272.0
2020-04-23 14:55:00,172.52,172.83,172.49,172.7,1932.0,172.52,172.83,172.49,172.7,1932.0
2020-04-23 15:00:00,172.34,172.46,171.85,172.46,1356.0,172.34,172.46,171.85,172.46,1356.0
2020-04-23 15:05:00,172.4,172.4,171.73,171.8,1200.0,172.4,172.4,171.73,171.8,1200.0
2020-04-23 15:10:00,171.74,171.74,171.26,171.27,2500.0,171.74,171.74,171.26,171.27,2500.0
2020-04-23 15:15:00,171.43,171.66,171.26,171.4,1611.0,171.43,171.66,171.26,171.4,1611.0
2020-04-23 15:20:00,171.55,171.55,171.2,171.36,4299.0,171.55,171.55,171.2,171.36,4299.0
2020-04-23 15:25:00,171.29,172.16,171.22,172.16,4169.0,171.29,172.16,171.22,172.16,4169.0
2020-04-23 15:30:00,172.1,172.47,171.85,172.47,2500.0,172.1,172.47,171.85,172.47,2500.0
2020-04-23 15:35:00,172.53,172.54,172.14,172.37,3096.0,172.53,172.54,172.14,172.37,3096.0
2020-04-23 15:40:00,172.5,172.82,172.17,172.17,5508.0,172.5,172.82,172.17,172.17,5508.0
2020-04-23 15:45:00,172.25,172.46,172.0,172.18,4395.0,172.25,172.46,172.0,172.18,4395.0
2020-04-23 15:50:00,171.92,172.18,171.2,171.35,6671.0,171.92,172.18,171.2,171.35,6671.0
2020-04-23 15:55:00,171.13,171.15,170.65,171.03,14396.0,171.13,171.15,170.65,171.03,14396.0
2020-04-24 09:30:00,173.16,173.27,172.29,172.98,2903.0,173.16,173.27,172.29,172.98,2903.0
2020-04-24 09:35:00,173.02,173.02,171.43,171.78,300.0,173.02,173.02,171.43,171.78,300.0
2020-04-24 09:40:00,171.78,171.78,170.76,170.88,2100.0,171.78,171.78,170.76,170.88,2100.0
2020-04-24 09:45:00,170.52,170.52,169.5,169.54,840.0,170.52,170.52,169.5,169.54,840.0
2020-04-24 09:50:00,170.3,172.46,170.29,171.25,3610.0,170.3,172.46,170.29,171.25,3610.0
2020-04-24 09:55:00,171.06,171.58,170.39,170.8,13127.0,171.06,171.58,170.39,170.8,13127.0
2020-04-24 10:00:00,170.1,171.34,170.1,171.29,1600.0,170.1,171.34,170.1,171.29,1600.0
2020-04-24 10:05:00,171.25,171.25,170.38,170.39,2503.0,171.25,171.25,170.38,170.39,2503.0
2020-04-24 10:10:00,170.51,172.12,170.45,171.53,5855.0,170.51,172.12,170.45,171.53,5855.0
2020-04-24 10:15:00,171.04,171.39,170.85,171.32,4004.0,171.04,171.39,170.85,171.32,4004.0
2020-04-24 10:20:00,171.16,171.58,170.93,171.17,2525.0,171.16,171.58,170.93,171.17,2525.0
2020-04-24 10:25:00,171.31,171.32,170.9,170.9,200.0,171.31,171.32,170.9,170.9,200.0
2020-04-24 10:30:00,170.72,171.33,170.67,171.33,7359.0,170.72,171.33,170.67,171.33,7359.0
2020-04-24 10:35:00,171.48,171.89,171.27,171.69,2724.0,171.48,171.89,171.27,171.69,2724.0
2020-04-24 10:40:00,171.78,172.11,171.56,171.77,2700.0,171.78,172.11,171.56,171.77,2700.0
2020-04-24 10:45:00,171.64,171.71,171.46,171.71,3317.0,171.64,171.71,171.46,171.71,3317.0
2020-04-24 10:50:00,171.8,172.54,171.8,171.99,3944.0,171.8,172.54,171.8,171.99,3944.0
2020-04-24 10:55:00,171.97,172.12,171.76,171.77,2045.0,171.97,172.12,171.76,171.77,2045.0
2020-04-24 11:00:00,171.64,171.64,170.83,171.24,5108.0,171.64,171.64,170.83,171.24,5108.0
2020-04-24 11:05:00,171.18,171.23,170.54,170.75,12912.0,171.18,171.23,170.54,170.75,12912.0
2020-04-24 11:10:00,170.48,170.64,170.25,170.3,5013.0,170.48,170.64,170.25,170.3,5013.0
2020-04-24 11:15:00,170.39,171.19,170.39,171.11,5365.0,170.39,171.19,170.39,171.11,5365.0
2020-04-24 11:20:00,170.91,171.3,170.87,171.25,1969.0,170.91,171.3,170.87,171.25,1969.0
2020-04-24 11:25:00,171.03,171.29,170.92,171.0,1300.0,171.03,171.29,170.92,171.0,1300.0
2020-04-24 11:30:00,170.68,170.68,170.35,170.36,1409.0,170.68,170.68,170.35,170.36,1409.0
2020-04-24 11:35:00,170.55,171.01,170.54,170.59,2477.0,170.55,171.01,170.54,170.59,2477.0
2020-04-24 11:40:00,170.38,170.61,170.36,170.61,2147.0,170.38,170.61,170.36,170.61,2147.0
2020-04-24 11:45:00,170.48,171.01,170.44,170.93,1622.0,170.48,171.01,170.44,170.93,1622.0
2020-04-24 11:50:00,171.07,171.07,170.91,170.91,501.0,171.07,171.07,170.91,170.91,501.0
2020-04-24 11:55:00,170.91,171.04,170.49,170.77,3400.0,170.91,171.04,170.49,170.77,3400.0
2020-04-24 12:00:00,170.79,171.28,170.79,171.09,1898.0,170.79,171.28,170.79,171.09,1898.0
2020-04-24 12:05:00,171.18,171.49,171.17,171.48,1317.0,171.18,171.49,171.17,171.48,1317.0
2020-04-24 12:10:00,171.39,171.39,171.12,171.19,2616.0,171.39,171.39,171.12,171.19,2616.0
2020-04-24 12:15:00,171.01,171.01,170.54,170.61,2411.0,171.01,171.01,170.54,170.61,2411.0
2020-04-24 12:20:00,170.72,170.78,170.38,170.62,900.0,170.72,170.78,170.38,170.62,900.0
2020-04-24 12:25:00,170.61,170.77,170.36,170.68,8354.0,170.61,170.77,170.36,170.68,8354.0
2020-04-24 12:30:00,170.79,171.04,170.73,170.86,900.0,170.79,171.04,170.73,170.86,900.0
2020-04-24 12:35:00,170.94,171.09,170.78,171.08,1300.0,170.94,171.09,170.78,171.08,1300.0
2020-04-24 12:40:00,171.1,171.25,171.1,171.12,1010.0,171.1,171.25,171.1,171.12,1010.0
2020-04-24 12:45:00,170.85,170.95,170.58,170.72,2358.0,170.85,170.95,170.58,170.72,2358.0
2020-04-24 12:50:00,170.74,170.74,170.3,170.46,8325.0,170.74,170.74,170.3,170.46,8325.0
2020-04-24 12:55:00,170.55,170.87,170.43,170.77,2417.0,170.55,170.87,170.43,170.77,2417.0
2020-04-24 13:00:00,170.81,170.81,170.6,170.72,817.0,170.81,170.81,170.6,170.72,817.0
2020-04-24 13:05:00,170.69,170.81,170.69,170.77,4900.0,170.69,170.81,170.69,170.77,4900.0
2020-04-24 13:10:00,170.69,170.88,170.67,170.87,2046.0,170.69,170.88,170.67,170.87,2046.0
2020-04-24 13:15:00,170.84,171.38,170.83,171.38,2368.0,170.84,171.38,170.83,171.38,2368.0
2020-04-24 13:20:00,171.31,171.36,171.05,171.36,1808.0,171.31,171.36,171.05,171.36,1808.0
2020-04-24 13:25:00,171.32,171.55,171.3,171.55,2655.0,171.32,171.55,171.3,171.55,2655.0
2020-04-24 13:30:00,171.72,172.04,171.6,171.61,1417.0,171.72,172.04,171.6,171.61,1417.0
2020-04-24 13:35:00,171.61,171.65,171.4,171.46,1600.0,171.61,171.65,171.4,171.46,1600.0
2020-04-24 13:40:00,171.46,171.83,171.39,171.63,39700.0,171.46,171.83,171.39,171.63,39700.0
2020-04-24 13:45:00,171.8,171.8,171.33,171.49,2310.0,171.8,171.8,171.33,171.49,2310.0
2020-04-24 13:50:00,171.48,171.74,171.48,171.5,2516.0,171.48,171.74,171.48,171.5,2516.0
2020-04-24 13:55:00,171.7,171.87,171.42,171.87,2401.0,171.7,171.87,171.42,171.87,2401.0
2020-04-24 14:00:00,171.89,172.08,171.66,172.03,2041.0,171.89,172.08,171.66,172.03,2041.0
2020-04-24 14:05:00,172.03,172.6,171.96,172.58,2000.0,172.03,172.6,171.96,172.58,2000.0
2020-04-24 14:10:00,172.49,172.66,172.46,172.66,2782.0,172.49,172.66,172.46,172.66,2782.0
2020-04-24 14:15:00,172.52,172.53,172.38,172.53,2200.0,172.52,172.53,172.38,172.53,2200.0
2020-04-24 14:20:00,172.52,172.53,172.08,172.13,3214.0,172.52,172.53,172.08,172.13,3214.0
2020-04-24 14:25:00,172.14,172.26,171.7,172.24,3405.0,172.14,172.26,171.7,172.24,3405.0
2020-04-24 14:30:00,172.27,172.72,172.27,172.3,1600.0,172.27,172.72,172.27,172.3,1600.0
2020-04-24 14:35:00,172.31,172.8,172.3,172.53,1064.0,172.31,172.8,172.3,172.53,1064.0
2020-04-24 14:40:00,172.92,173.07,172.64,172.8,2810.0,172.92,173.07,172.64,172.8,2810.0
2020-04-24 14:45:00,172.84,173.15,172.54,172.77,4977.0,172.84,173.15,172.54,172.77,4977.0
2020-04-24 14:50:00,172.85,173.15,172.37,172.47,3900.0,172.85,173.15,172.37,172.47,3900.0
2020-04-24 14:55:00,172.45,172.93,172.36,172.73,6764.0,172.45,172.93,172.36,172.73,6764.0
2020-04-24 15:00:00,172.83,173.44,172.69,173.42,5055.0,172.83,173.44,172.69,173.42,5055.0
2020-04-24 15:05:00,173.55,174.35,173.55,174.35,7389.0,173.55,174.35,173.55,174.35,7389.0
2020-04-24 15:10:00,174.32,174.74,174.02,174.64,9638.0,174.32,174.74,174.02,174.64,9638.0
2020-04-24 15:15:00,174.58,174.59,174.21,174.5,4004.0,174.58,174.59,174.21,174.5,4004.0
2020-04-24 15:20:00,174.54,175.13,174.26,175.13,5954.0,174.54,175.13,174.26,175.13,5954.0
2020-04-24 15:25:00,175.0,175.5,174.89,175.33,6738.0,175.0,175.5,174.89,175.33,6738.0
2020-04-24 15:30:00,175.3,175.33,175.03,175.27,8691.0,175.3,175.33,175.03,175.27,8691.0
2020-04-24 15:35:00,175.33,175.99,175.31,175.91,15008.0,175.33,175.99,175.31,175.91,15008.0
2020-04-24 15:40:00,175.94,176.47,175.93,176.2,10989.0,175.94,176.47,175.93,176.2,10989.0
2020-04-24 15:45:00,176.2,176.37,175.5,175.53,15717.0,176.2,176.37,175.5,175.53,15717.0
2020-04-24 15:50:00,174.65,175.4,174.5,174.5,27311.0,174.65,175.4,174.5,174.5,27311.0
2020-04-24 15:55:00,174.59,174.88,174.12,174.49,49927.0,174.59,174.88,174.12,174.49,49927.0
2020-04-27 09:30:00,176.47,177.08,175.66,176.56,5446.0,176.47,177.08,175.66,176.56,5446.0
2020-04-27 09:35:00,176.78,177.5,175.77,175.77,5374.0,176.78,177.5,175.77,175.77,5374.0
2020-04-27 09:40:00,175.76,175.77,175.17,175.43,3674.0,175.76,175.77,175.17,175.43,3674.0
2020-04-27 09:45:00,175.0,175.31,174.0,174.74,4252.0,175.0,175.31,174.0,174.74,4252.0
2020-04-27 09:50:00,175.24,175.34,174.38,174.74,4673.0,175.24,175.34,174.38,174.74,4673.0
2020-04-27 09:55:00,175.05,175.89,174.72,175.88,4604.0,175.05,175.89,174.72,175.88,4604.0
2020-04-27 10:00:00,175.38,175.58,174.88,175.22,3333.0,175.38,175.58,174.88,175.22,3333.0
2020-04-27 10:05:00,174.95,175.02,174.2,175.02,3627.0,174.95,175.02,174.2,175.02,3627.0
2020-04-27 10:10:00,174.72,175.14,174.44,175.08,2145.0,174.72,175.14,174.44,175.08,2145.0
2020-04-27 10:15:00,174.94,175.38,174.71,175.38,1555.0,174.94,175.38,174.71,175.38,1555.0
2020-04-27 10:20:00,175.65,176.6,175.65,175.69,4442.0,175.65,176.6,175.65,175.69,4442.0
2020-04-27 10:25:00,176.0,176.08,175.21,176.08,2085.0,176.0,176.08,175.21,176.08,2085.0
2020-04-27 10:30:00,176.16,176.21,176.08,176.09,2679.0,176.16,176.21,176.08,176.09,2679.0
2020-04-27 10:35:00,176.11,176.84,175.4,176.69,4951.0,176.11,176.84,175.4,176.69,4951.0
2020-04-27 10:40:00,176.8,177.68,176.75,177.36,3250.0,176.8,177.68,176.75,177.36,3250.0
2020-04-27 10:45:00,177.49,177.49,176.97,177.17,9032.0,177.49,177.49,176.97,177.17,9032.0
2020-04-27 10:50:00,177.19,177.98,177.15,177.98,4911.0,177.19,177.98,177.15,177.98,4911.0
2020-04-27 10:55:00,177.97,178.25,177.07,177.7,5544.0,177.97,178.25,177.07,177.7,5544.0
2020-04-27 11:00:00,178.26,178.67,178.23,178.27,4164.0,178.26,178.67,178.23,178.27,4164.0
2020-04-27 11:05:00,178.34,178.5,177.96,178.28,3415.0,178.34,178.5,177.96,178.28,3415.0
2020-04-27 11:10:00,178.17,178.35,177.77,177.78,4651.0,178.17,178.35,177.77,177.78,4651.0
2020-04-27 11:15:00,177.86,177.86,177.85,177.86,335.0,177.86,177.86,177.85,177.86,335.0
2020-04-27 11:20:00,177.5,177.78,177.19,177.45,5132.0,177.5,177.78,177.19,177.45,5132.0
2020-04-27 11:25:00,177.59,178.24,177.59,178.24,2120.0,177.59,178.24,177.59,178.24,2120.0
2020-04-27 11:30:00,178.1,178.98,178.08,178.98,3733.0,178.1,178.98,178.08,178.98,3733.0
2020-04-27 11:35:00,179.13,179.13,178.7,178.9,1363.0,179.13,179.13,178.7,178.9,1363.0
2020-04-27 11:40:00,178.89,179.09,178.68,178.88,3713.0,178.89,179.09,178.68,178.88,3713.0
2020-04-27 11:45:00,178.96,179.09,178.9,178.92,1900.0,178.96,179.09,178.9,178.92,1900.0
2020-04-27 11:50:00,179.0,179.64,178.88,179.41,1915.0,179.0,179.64,178.88,179.41,1915.0
2020-04-27 11:55:00,179.67,179.92,179.55,179.75,1101.0,179.67,179.92,179.55,179.75,1101.0
2020-04-27 12:00:00,179.92,179.92,179.34,179.71,2563.0,179.92,179.92,179.34,179.71,2563.0
2020-04-27 12:05:00,179.74,180.15,179.74,179.81,900.0,179.74,180.15,179.74,179.81,900.0
2020-04-27 12:10:00,179.95,180.19,179.84,180.19,900.0,179.95,180.19,179.84,180.19,900.0
2020-04-27 12:15:00,180.25,180.4,179.95,180.23,2772.0,180.25,180.4,179.95,180.23,2772.0
2020-04-27 12:20:00,180.38,180.38,179.88,179.93,2696.0,180.38,180.38,179.88,179.93,2696.0
2020-04-27 12:25:00,179.96,180.13,179.51,180.13,3501.0,179.96,180.13,179.51,180.13,3501.0
2020-04-27 12:30:00,180.17,180.76,180.17,180.76,2543.0,180.17,180.76,180.17,180.76,2543.0
2020-04-27 12:35:00,180.61,180.93,180.37,180.56,2900.0,180.61,180.93,180.37,180.56,2900.0
2020-04-27 12:40:00,180.47,180.57,180.25,180.43,3700.0,180.47,180.57,180.25,180.43,3700.0
2020-04-27 12:45:00,180.21,180.56,180.18,180.25,4100.0,180.21,180.56,180.18,180.25,4100.0
2020-04-27 12:50:00,180.35,180.35,179.21,179.37,4250.0,180.35,180.35,179.21,179.37,4250.0
2020-04-27 12:55:00,179.53,179.75,179.49,179.5,1150.0,179.53,179.75,179.49,179.5,1150.0
2020-04-27 13:00:00,179.73,179.73,178.97,179.25,2256.0,179.73,179.73,178.97,179.25,2256.0
2020-04-27 13:05:00,179.21,179.41,178.93,179.09,1500.0,179.21,179.41,178.93,179.09,1500.0
2020-04-27 13:10:00,179.21,179.37,179.13,179.35,2335.0,179.21,179.37,179.13,179.35,2335.0
2020-04-27 13:15:00,179.27,179.28,179.09,179.1,1299.0,179.27,179.28,179.09,179.1,1299.0
2020-04-27 13:20:00,178.93,179.27,178.93,179.18,2100.0,178.93,179.27,178.93,179.18,2100.0
2020-04-27 13:25:00,179.02,179.25,178.82,178.82,2486.0,179.02,179.25,178.82,178.82,2486.0
2020-04-27 13:30:00,178.73,178.86,178.65,178.69,1150.0,178.73,178.86,178.65,178.69,1150.0
2020-04-27 13:35:00,178.57,178.57,178.23,178.25,1823.0,178.57,178.57,178.23,178.25,1823.0
2020-04-27 13:40:00,178.38,178.44,178.26,178.26,2750.0,178.38,178.44,178.26,178.26,2750.0
2020-04-27 13:45:00,178.26,178.52,178.25,178.47,1344.0,178.26,178.52,178.25,178.47,1344.0
2020-04-27 13:50:00,178.57,179.2,178.57,179.2,2819.0,178.57,179.2,178.57,179.2,2819.0
2020-04-27 13:55:00,179.27,179.27,179.07,179.14,830.0,179.27,179.27,179.07,179.14,830.0
2020-04-27 14:00:00,179.24,179.79,179.24,179.63,2742.0,179.24,179.79,179.24,179.63,2742.0
2020-04-27 14:05:00,179.55,179.71,179.46,179.48,2432.0,179.55,179.71,179.46,179.48,2432.0
2020-04-27 14:10:00,179.73,180.07,179.73,179.87,1300.0,179.73,180.07,179.73,179.87,1300.0
2020-04-27 14:15:00,180.0,180.01,179.49,179.69,4403.0,180.0,180.01,179.49,179.69,4403.0
2020-04-27 14:20:00,179.58,180.13,179.58,180.13,3763.0,179.58,180.13,179.58,180.13,3763.0
2020-04-27 14:25:00,180.13,180.33,180.13,180.25,4281.0,180.13,180.33,180.13,180.25,4281.0
2020-04-27 14:30:00,180.35,180.86,180.34,180.65,5487.0,180.35,180.86,180.34,180.65,5487.0
2020-04-27 14:35:00,180.55,180.65,180.13,180.16,6778.0,180.55,180.65,180.13,180.16,6778.0
2020-04-27 14:40:00,180.19,181.0,180.19,180.67,6082.0,180.19,181.0,180.19,180.67,6082.0
2020-04-27 14:45:00,180.75,180.96,180.65,180.86,2463.0,180.75,180.96,180.65,180.86,2463.0
2020-04-27 14:50:00,180.97,181.0,180.89,180.93,3694.0,180.97,181.0,180.89,180.93,3694.0
2020-04-27 14:55:00,180.83,181.48,180.77,181.14,11324.0,180.83,181.48,180.77,181.14,11324.0
2020-04-27 15:00:00,181.09,182.0,181.07,181.81,5277.0,181.09,182.0,181.07,181.81,5277.0
2020-04-27 15:05:00,181.96,181.99,181.44,181.46,12728.0,181.96,181.99,181.44,181.46,12728.0
2020-04-27 15:10:00,181.52,181.71,181.24,181.61,7080.0,181.52,181.71,181.24,181.61,7080.0
2020-04-27 15:15:00,181.52,181.52,180.6,180.87,5348.0,181.52,181.52,180.6,180.87,5348.0
2020-04-27 15:20:00,181.06,181.35,180.94,181.24,4882.0,181.06,181.35,180.94,181.24,4882.0
2020-04-27 15:25:00,181.28,181.87,181.27,181.87,6447.0,181.28,181.87,181.27,181.87,6447.0
2020-04-27 15:30:00,181.62,181.73,181.35,181.4,7798.0,181.62,181.73,181.35,181.4,7798.0
2020-04-27 15:35:00,181.68,182.61,181.5,182.6,11332.0,181.68,182.61,181.5,182.6,11332.0
2020-04-27 15:40:00,182.49,182.93,182.48,182.84,13449.0,182.49,182.93,182.48,182.84,13449.0
2020-04-27 15:45:00,182.84,183.35,182.76,183.21,16940.0,182.84,183.35,182.76,183.21,16940.0
2020-04-27 15:50:00,183.27,185.27,182.99,183.57,69839.0,183.27,185.27,182.99,183.57,69839.0
2020-04-27 15:55:00,183.65,183.66,182.45,182.53,106192.0,183.65,183.66,182.45,182.53,106192.0
2020-04-28 09:30:00,188.31,191.59,186.6,190.38,21217.0,188.31,191.59,186.6,190.38,21217.0
2020-04-28 09:35:00,190.14,191.21,189.41,190.2,10812.0,190.14,191.21,189.41,190.2,10812.0
2020-04-28 09:40:00,190.2,190.22,189.0,189.49,15869.0,190.2,190.22,189.0,189.49,15869.0
2020-04-28 09:45:00,189.5,189.88,189.12,189.31,6743.0,189.5,189.88,189.12,189.31,6743.0
2020-04-28 09:50:00,189.31,189.88,189.0,189.44,8864.0,189.31,189.88,189.0,189.44,8864.0
2020-04-28 09:55:00,189.38,190.57,189.3,189.85,11600.0,189.38,190.57,189.3,189.85,11600.0
2020-04-28 10:00:00,189.32,190.47,189.25,189.33,13714.0,189.32,190.47,189.25,189.33,13714.0
2020-04-28 10:05:00,189.33,189.97,189.0,189.97,13593.0,189.33,189.97,189.0,189.97,13593.0
2020-04-28 10:10:00,190.0,190.0,189.26,189.83,3406.0,190.0,190.0,189.26,189.83,3406.0
2020-04-28 10:15:00,189.83,190.44,189.51,190.22,12827.0,189.83,190.44,189.51,190.22,12827.0
2020-04-28 10:20:00,189.84,190.1,189.21,189.41,4394.0,189.84,190.1,189.21,189.41,4394.0
2020-04-28 10:25:00,189.2,189.68,188.88,189.25,12352.0,189.2,189.68,188.88,189.25,12352.0
2020-04-28 10:30:00,189.25,189.25,188.14,188.33,7400.0,189.25,189.25,188.14,188.33,7400.0
2020-04-28 10:35:00,188.37,188.97,188.32,188.96,2929.0,188.37,188.97,188.32,188.96,2929.0
2020-04-28 10:40:00,188.77,188.93,188.0,188.14,8562.0,188.77,188.93,188.0,188.14,8562.0
2020-04-28 10:45:00,187.92,188.3,187.79,188.03,2582.0,187.92,188.3,187.79,188.03,2582.0
2020-04-28 10:50:00,188.08,188.08,186.85,186.85,8981.0,188.08,188.08,186.85,186.85,8981.0
2020-04-28 10:55:00,186.8,187.16,186.02,186.64,6704.0,186.8,187.16,186.02,186.64,6704.0
2020-04-28 11:00:00,186.5,187.98,186.21,187.65,2404.0,186.5,187.98,186.21,187.65,2404.0
2020-04-28 11:05:00,187.73,188.39,187.45,187.94,7472.0,187.73,188.39,187.45,187.94,7472.0
2020-04-28 11:10:00,187.94,188.44,187.94,188.28,4065.0,187.94,188.44,187.94,188.28,4065.0
2020-04-28 11:15:00,188.28,188.94,188.23,188.93,8313.0,188.28,188.94,188.23,188.93,8313.0
2020-04-28 11:20:00,188.91,189.77,188.64,189.37,3880.0,188.91,189.77,188.64,189.37,3880.0
2020-04-28 11:25:00,189.5,189.8,189.15,189.18,6379.0,189.5,189.8,189.15,189.18,6379.0
2020-04-28 11:30:00,189.28,189.66,189.28,189.52,3785.0,189.28,189.66,189.28,189.52,3785.0
2020-04-28 11:35:00,189.49,190.19,189.46,189.65,6434.0,189.49,190.19,189.46,189.65,6434.0
2020-04-28 11:40:00,189.65,189.97,189.33,189.46,4137.0,189.65,189.97,189.33,189.46,4137.0
2020-04-28 11:45:00,189.59,189.6,188.79,188.79,4015.0,189.59,189.6,188.79,188.79,4015.0
2020-04-28 11:50:00,188.8,188.92,188.13,188.76,6852.0,188.8,188.92,188.13,188.76,6852.0
2020-04-28 11:55:00,188.55,189.1,188.53,189.08,3475.0,188.55,189.1,188.53,189.08,3475.0
2020-04-28 12:00:00,189.09,189.47,188.66,188.97,6719.0,189.09,189.47,188.66,188.97,6719.0
2020-04-28 12:05:00,189.14,189.15,188.87,188.89,1901.0,189.14,189.15,188.87,188.89,1901.0
2020-04-28 12:10:00,189.05,189.33,188.86,189.19,3270.0,189.05,189.33,188.86,189.19,3270.0
2020-04-28 12:15:00,189.12,189.12,188.31,188.47,4681.0,189.12,189.12,188.31,188.47,4681.0
2020-04-28 12:20:00,188.55,188.86,187.93,188.08,5977.0,188.55,188.86,187.93,188.08,5977.0
2020-04-28 12:25:00,188.14,188.28,187.8,187.8,3192.0,188.14,188.28,187.8,187.8,3192.0
2020-04-28 12:30:00,187.76,187.76,187.42,187.48,3523.0,187.76,187.76,187.42,187.48,3523.0
2020-04-28 12:35:00,187.78,187.93,187.54,187.68,13703.0,187.78,187.93,187.54,187.68,13703.0
2020-04-28 12:40:00,187.68,187.89,187.51,187.89,2917.0,187.68,187.89,187.51,187.89,2917.0
2020-04-28 12:45:00,187.81,187.81,187.08,187.41,8508.0,187.81,187.81,187.08,187.41,8508.0
2020-04-28 12:50:00,187.66,187.88,187.5,187.66,900.0,187.66,187.88,187.5,187.66,900.0
2020-04-28 12:55:00,187.51,188.08,187.51,187.6,3327.0,187.51,188.08,187.51,187.6,3327.0
2020-04-28 13:00:00,187.68,187.97,187.6,187.75,3441.0,187.68,187.97,187.6,187.75,3441.0
2020-04-28 13:05:00,187.9,187.9,187.63,187.78,7447.0,187.9,187.9,187.63,187.78,7447.0
2020-04-28 13:10:00,187.72,187.93,187.55,187.55,6699.0,187.72,187.93,187.55,187.55,6699.0
2020-04-28 13:15:00,187.59,187.9,187.59,187.75,4151.0,187.59,187.9,187.59,187.75,4151.0
2020-04-28 13:20:00,187.81,187.84,187.37,187.59,5501.0,187.81,187.84,187.37,187.59,5501.0
2020-04-28 13:25:00,187.6,187.97,187.48,187.9,7329.0,187.6,187.97,187.48,187.9,7329.0
2020-04-28 13:30:00,187.78,187.78,187.25,187.51,3406.0,187.78,187.78,187.25,187.51,3406.0
2020-04-28 13:35:00,187.51,187.71,187.33,187.49,5024.0,187.51,187.71,187.33,187.49,5024.0
2020-04-28 13:40:00,187.47,188.36,187.47,188.36,3748.0,187.47,188.36,187.47,188.36,3748.0
2020-04-28 13:45:00,188.35,188.4,187.73,187.73,9482.0,188.35,188.4,187.73,187.73,9482.0
2020-04-28 13:50:00,187.71,187.71,187.26,187.37,5945.0,187.71,187.71,187.26,187.37,5945.0
2020-04-28 13:55:00,187.44,187.74,186.99,187.01,2352.0,187.44,187.74,186.99,187.01,2352.0
2020-04-28 14:00:00,187.02,187.19,186.86,187.12,3066.0,187.02,187.19,186.86,187.12,3066.0
2020-04-28 14:05:00,187.12,187.12,186.74,186.97,6665.0,187.12,187.12,186.74,186.97,6665.0
2020-04-28 14:10:00,186.97,187.44,186.96,187.36,2864.0,186.97,187.44,186.96,187.36,2864.0
2020-04-28 14:15:00,187.82,187.82,187.29,187.45,7058.0,187.82,187.82,187.29,187.45,7058.0
2020-04-28 14:20:00,187.5,188.54,187.49,188.3,1550.0,187.5,188.54,187.49,188.3,1550.0
2020-04-28 14:25:00,188.15,188.66,188.14,188.49,15076.0,188.15,188.66,188.14,188.49,15076.0
2020-04-28 14:30:00,188.6,188.65,188.44,188.56,2258.0,188.6,188.65,188.44,188.56,2258.0
2020-04-28 14:35:00,188.64,188.86,188.5,188.5,6254.0,188.64,188.86,188.5,188.5,6254.0
2020-04-28 14:40:00,188.63,188.91,188.48,188.6,5549.0,188.63,188.91,188.48,188.6,5549.0
2020-04-28 14:45:00,188.57,189.24,188.57,189.22,2800.0,188.57,189.24,188.57,189.22,2800.0
2020-04-28 14:50:00,189.31,189.52,188.93,188.96,4422.0,189.31,189.52,188.93,188.96,4422.0
2020-04-28 14:55:00,188.81,189.02,188.53,188.7,2407.0,188.81,189.02,188.53,188.7,2407.0
2020-04-28 15:00:00,188.72,189.14,188.71,189.01,1700.0,188.72,189.14,188.71,189.01,1700.0
2020-04-28 15:05:00,189.15,189.43,188.93,188.93,6166.0,189.15,189.43,188.93,188.93,6166.0
2020-04-28 15:10:00,188.97,189.66,188.74,189.37,3653.0,188.97,189.66,188.74,189.37,3653.0
2020-04-28 15:15:00,189.24,189.37,188.95,189.34,4100.0,189.24,189.37,188.95,189.34,4100.0
2020-04-28 15:20:00,189.38,189.79,188.55,188.55,8775.0,189.38,189.79,188.55,188.55,8775.0
2020-04-28 15:25:00,188.77,189.55,188.77,189.45,24788.0,188.77,189.55,188.77,189.45,24788.0
2020-04-28 15:30:00,189.43,189.44,188.56,188.59,11203.0,189.43,189.44,188.56,188.59,11203.0
2020-04-28 15:35:00,188.59,188.59,188.12,188.37,7796.0,188.59,188.59,188.12,188.37,7796.0
2020-04-28 15:40:00,188.35,188.48,187.27,187.37,21506.0,188.35,188.48,187.27,187.37,21506.0
2020-04-28 15:45:00,187.37,187.51,186.85,187.09,12127.0,187.37,187.51,186.85,187.09,12127.0
2020-04-28 15:50:00,187.0,187.22,186.44,186.56,19659.0,187.0,187.22,186.44,186.56,19659.0
2020-04-28 15:55:00,186.65,187.6,186.65,186.9,27525.0,186.65,187.6,186.65,186.9,27525.0
2020-04-29 09:30:00,191.03,192.66,188.94,191.68,14340.0,191.03,192.66,188.94,191.68,14340.0
2020-04-29 09:35:00,191.62,192.81,191.5,191.85,6146.0,191.62,192.81,191.5,191.85,6146.0
2020-04-29 09:40:00,192.28,192.45,190.99,190.99,5302.0,192.28,192.45,190.99,190.99,5302.0
2020-04-29 09:45:00,192.22,194.59,192.11,194.3,9992.0,192.22,194.59,192.11,194.3,9992.0
2020-04-29 09:50:00,194.47,195.43,194.47,195.33,10684.0,194.47,195.43,194.47,195.33,10684.0
2020-04-29 09:55:00,195.11,195.63,194.85,195.17,11833.0,195.11,195.63,194.85,195.17,11833.0
2020-04-29 10:00:00,195.15,195.15,194.21,194.32,4028.0,195.15,195.15,194.21,194.32,4028.0
2020-04-29 10:05:00,194.33,194.52,193.96,194.38,3886.0,194.33,194.52,193.96,194.38,3886.0
2020-04-29 10:10:00,194.14,194.46,193.48,193.95,5909.0,194.14,194.46,193.48,193.95,5909.0
2020-04-29 10:15:00,194.46,195.2,194.46,195.06,2251.0,194.46,195.2,194.46,195.06,2251.0
2020-04-29 10:20:00,195.15,195.76,194.91,195.63,2408.0,195.15,195.76,194.91,195.63,2408.0
2020-04-29 10:25:00,195.18,195.95,194.98,195.69,8231.0,195.18,195.95,194.98,195.69,8231.0
2020-04-29 10:30:00,195.59,197.22,195.59,197.22,5877.0,195.59,197.22,195.59,197.22,5877.0
2020-04-29 10:35:00,197.09,197.27,196.31,196.66,3406.0,197.09,197.27,196.31,196.66,3406.0
2020-04-29 10:40:00,196.85,197.62,196.73,197.62,5189.0,196.85,197.62,196.73,197.62,5189.0
2020-04-29 10:45:00,197.62,197.97,197.28,197.97,4737.0,197.62,197.97,197.28,197.97,4737.0
2020-04-29 10:50:00,197.85,198.45,197.59,198.14,2545.0,197.85,198.45,197.59,198.14,2545.0
2020-04-29 10:55:00,198.22,198.31,197.42,197.82,5556.0,198.22,198.31,197.42,197.82,5556.0
2020-04-29 11:00:00,197.61,197.62,196.59,196.76,4911.0,197.61,197.62,196.59,196.76,4911.0
2020-04-29 11:05:00,197.1,197.27,196.17,196.51,4429.0,197.1,197.27,196.17,196.51,4429.0
2020-04-29 11:10:00,196.55,196.93,196.25,196.28,4375.0,196.55,196.93,196.25,196.28,4375.0
2020-04-29 11:15:00,196.26,196.76,196.11,196.48,6320.0,196.26,196.76,196.11,196.48,6320.0
2020-04-29 11:20:00,196.67,197.11,196.67,197.06,7561.0,196.67,197.11,196.67,197.06,7561.0
2020-04-29 11:25:00,196.89,197.49,196.88,196.98,2300.0,196.89,197.49,196.88,196.98,2300.0
2020-04-29 11:30:00,196.91,197.32,196.83,196.96,3536.0,196.91,197.32,196.83,196.96,3536.0
2020-04-29 11:35:00,196.7,197.21,196.35,196.42,3319.0,196.7,197.21,196.35,196.42,3319.0
2020-04-29 11:40:00,196.31,196.53,196.31,196.49,1637.0,196.31,196.53,196.31,196.49,1637.0
2020-04-29 11:45:00,196.36,196.36,195.93,196.02,5901.0,196.36,196.36,195.93,196.02,5901.0
2020-04-29 11:50:00,196.09,196.16,195.6,195.97,3745.0,196.09,196.16,195.6,195.97,3745.0
2020-04-29 11:55:00,195.74,195.91,195.6,195.91,3599.0,195.74,195.91,195.6,195.91,3599.0
2020-04-29 12:00:00,196.01,196.06,195.66,195.77,1872.0,196.01,196.06,195.66,195.77,1872.0
2020-04-29 12:05:00,195.71,195.73,195.53,195.73,1457.0,195.71,195.73,195.53,195.73,1457.0
2020-04-29 12:10:00,195.55,195.79,195.51,195.79,500.0,195.55,195.79,195.51,195.79,500.0
2020-04-29 12:15:00,195.6,195.87,195.41,195.42,2100.0,195.6,195.87,195.41,195.42,2100.0
2020-04-29 12:20:00,195.52,195.91,195.39,195.82,4437.0,195.52,195.91,195.39,195.82,4437.0
2020-04-29 12:25:00,195.75,196.09,195.58,196.08,1999.0,195.75,196.09,195.58,196.08,1999.0
2020-04-29 12:30:00,196.16,196.61,196.16,196.5,1796.0,196.16,196.61,196.16,196.5,1796.0
2020-04-29 12:35:00,196.67,196.91,196.41,196.76,2061.0,196.67,196.91,196.41,196.76,2061.0
2020-04-29 12:40:00,196.58,196.89,196.26,196.26,5835.0,196.58,196.89,196.26,196.26,5835.0
2020-04-29 12:45:00,196.45,196.57,196.41,196.42,300.0,196.45,196.57,196.41,196.42,300.0
2020-04-29 12:50:00,196.55,197.21,196.55,197.03,4997.0,196.55,197.21,196.55,197.03,4997.0
2020-04-29 12:55:00,196.94,196.96,196.52,196.65,1200.0,196.94,196.96,196.52,196.65,1200.0
2020-04-29 13:00:00,196.78,196.93,196.52,196.52,800.0,196.78,196.93,196.52,196.52,800.0
2020-04-29 13:05:00,196.86,197.12,196.8,197.11,2050.0,196.86,197.12,196.8,197.11,2050.0
2020-04-29 13:10:00,197.16,197.16,196.74,196.8,1287.0,197.16,197.16,196.74,196.8,1287.0
2020-04-29 13:15:00,196.79,196.79,196.58,196.65,1631.0,196.79,196.79,196.58,196.65,1631.0
2020-04-29 13:20:00,196.8,196.8,196.48,196.48,1900.0,196.8,196.8,196.48,196.48,1900.0
2020-04-29 13:25:00,196.61,196.82,196.43,196.57,2160.0,196.61,196.82,196.43,196.57,2160.0
2020-04-29 13:30:00,196.43,196.48,195.68,195.69,1487.0,196.43,196.48,195.68,195.69,1487.0
2020-04-29 13:35:00,195.51,195.51,195.05,195.05,5388.0,195.51,195.51,195.05,195.05,5388.0
2020-04-29 13:40:00,195.21,195.4,194.76,194.99,1853.0,195.21,195.4,194.76,194.99,1853.0
2020-04-29 13:45:00,194.91,194.91,194.53,194.53,1094.0,194.91,194.91,194.53,194.53,1094.0
2020-04-29 13:50:00,194.57,194.62,193.63,193.64,2750.0,194.57,194.62,193.63,193.64,2750.0
2020-04-29 13:55:00,193.65,193.65,192.68,192.77,2100.0,193.65,193.65,192.68,192.77,2100.0
2020-04-29 14:00:00,193.12,193.34,192.29,192.3,4003.0,193.12,193.34,192.29,192.3,4003.0
2020-04-29 14:05:00,192.51,192.83,192.4,192.43,25756.0,192.51,192.83,192.4,192.43,25756.0
2020-04-29 14:10:00,192.43,193.72,192.43,193.72,3822.0,192.43,193.72,192.43,193.72,3822.0
2020-04-29 14:15:00,194.23,194.26,193.89,193.91,2571.0,194.23,194.26,193.89,193.91,2571.0
2020-04-29 14:20:00,193.91,194.77,193.84,194.65,5976.0,193.91,194.77,193.84,194.65,5976.0
2020-04-29 14:25:00,194.57,194.94,194.57,194.6,4987.0,194.57,194.94,194.57,194.6,4987.0
2020-04-29 14:30:00,194.78,195.25,194.55,194.6,15760.0,194.78,195.25,194.55,194.6,15760.0
2020-04-29 14:35:00,194.52,194.7,194.25,194.69,2671.0,194.52,194.7,194.25,194.69,2671.0
2020-04-29 14:40:00,194.65,194.77,194.56,194.75,1421.0,194.65,194.77,194.56,194.75,1421.0
2020-04-29 14:45:00,194.69,194.71,194.38,194.43,3400.0,194.69,194.71,194.38,194.43,3400.0
2020-04-29 14:50:00,194.54,194.73,194.52,194.71,5815.0,194.54,194.73,194.52,194.71,5815.0
2020-04-29 14:55:00,194.58,195.62,194.47,195.57,4900.0,194.58,195.62,194.47,195.57,4900.0
2020-04-29 15:00:00,195.68,196.45,195.68,195.98,4803.0,195.68,196.45,195.68,195.98,4803.0
2020-04-29 15:05:00,195.99,196.56,195.93,196.44,7940.0,195.99,196.56,195.93,196.44,7940.0
2020-04-29 15:10:00,196.48,196.52,196.05,196.42,5849.0,196.48,196.52,196.05,196.42,5849.0
2020-04-29 15:15:00,196.39,196.39,195.57,196.22,9803.0,196.39,196.39,195.57,196.22,9803.0
2020-04-29 15:20:00,196.34,196.34,196.04,196.22,5276.0,196.34,196.34,196.04,196.22,5276.0
2020-04-29 15:25:00,196.16,196.4,196.15,196.23,5132.0,196.16,196.4,196.15,196.23,5132.0
2020-04-29 15:30:00,196.11,196.44,196.07,196.31,25984.0,196.11,196.44,196.07,196.31,25984.0
2020-04-29 15:35:00,196.23,196.78,196.21,196.52,10943.0,196.23,196.78,196.21,196.52,10943.0
2020-04-29 15:40:00,196.46,196.61,196.42,196.56,5266.0,196.46,196.61,196.42,196.56,5266.0
2020-04-29 15:45:00,196.48,196.48,195.84,195.97,6300.0,196.48,196.48,195.84,195.97,6300.0
2020-04-29 15:50:00,195.98,195.98,194.53,194.58,17171.0,195.98,195.98,194.53,194.58,17171.0
2020-04-29 15:55:00,194.58,194.95,194.53,194.78,19084.0,194.58,194.95,194.53,194.78,19084.0
2020-04-30 09:30:00,191.23,192.86,188.49,191.03,8816.0,191.23,192.86,188.49,191.03,8816.0
2020-04-30 09:35:00,191.23,191.73,189.51,189.51,11519.0,191.23,191.73,189.51,189.51,11519.0
2020-04-30 09:40:00,190.49,193.62,190.31,193.24,8536.0,190.49,193.62,190.31,193.24,8536.0
2020-04-30 09:45:00,193.24,193.44,192.16,192.39,7025.0,193.24,193.44,192.16,192.39,7025.0
2020-04-30 09:50:00,192.72,193.62,192.51,193.06,5834.0,192.72,193.62,192.51,193.06,5834.0
2020-04-30 09:55:00,193.06,193.94,192.9,192.95,9877.0,193.06,193.94,192.9,192.95,9877.0
2020-04-30 10:00:00,193.26,193.92,192.54,192.54,5901.0,193.26,193.92,192.54,192.54,5901.0
2020-04-30 10:05:00,192.7,192.89,192.4,192.4,3006.0,192.7,192.89,192.4,192.4,3006.0
2020-04-30 10:10:00,192.63,192.8,192.11,192.5,3010.0,192.63,192.8,192.11,192.5,3010.0
2020-04-30 10:15:00,192.42,192.43,191.77,191.77,2519.0,192.42,192.43,191.77,191.77,2519.0
2020-04-30 10:20:00,191.78,192.09,191.41,191.41,3245.0,191.78,192.09,191.41,191.41,3245.0
2020-04-30 10:25:00,191.5,193.18,191.5,193.18,12041.0,191.5,193.18,191.5,193.18,12041.0
2020-04-30 10:30:00,193.16,194.11,192.55,192.56,8273.0,193.16,194.11,192.55,192.56,8273.0
2020-04-30 10:35:00,192.61,192.86,192.2,192.2,4930.0,192.61,192.86,192.2,192.2,4930.0
2020-04-30 10:40:00,191.91,192.21,190.55,190.88,16276.0,191.91,192.21,190.55,190.88,16276.0
2020-04-30 10:45:00,190.86,192.99,190.74,191.66,11488.0,190.86,192.99,190.74,191.66,11488.0
2020-04-30 10:50:00,191.69,192.0,191.3,191.83,5747.0,191.69,192.0,191.3,191.83,5747.0
2020-04-30 10:55:00,191.81,191.88,191.37,191.5,2607.0,191.81,191.88,191.37,191.5,2607.0
2020-04-30 11:00:00,191.62,191.98,191.55,191.72,5014.0,191.62,191.98,191.55,191.72,5014.0
2020-04-30 11:05:00,191.69,191.69,191.04,191.35,5079.0,191.69,191.69,191.04,191.35,5079.0
2020-04-30 11:10:00,191.28,191.4,190.38,190.38,5458.0,191.28,191.4,190.38,190.38,5458.0
2020-04-30 11:15:00,190.59,190.59,189.74,189.86,2568.0,190.59,190.59,189.74,189.86,2568.0
2020-04-30 11:20:00,189.66,189.81,189.62,189.62,2382.0,189.66,189.81,189.62,189.62,2382.0
2020-04-30 11:25:00,189.63,189.63,189.14,189.18,2330.0,189.63,189.63,189.14,189.18,2330.0
2020-04-30 11:30:00,189.17,189.39,188.48,188.64,14257.0,189.17,189.39,188.48,188.64,14257.0
2020-04-30 11:35:00,188.7,188.81,188.53,188.61,2657.0,188.7,188.81,188.53,188.61,2657.0
2020-04-30 11:40:00,188.85,189.18,188.83,189.1,6567.0,188.85,189.18,188.83,189.1,6567.0
2020-04-30 11:45:00,189.02,189.02,188.13,188.41,2278.0,189.02,189.02,188.13,188.41,2278.0
2020-04-30 11:50:00,188.61,188.61,188.23,188.25,2278.0,188.61,188.61,188.23,188.25,2278.0
2020-04-30 11:55:00,188.0,188.3,187.48,187.49,4070.0,188.0,188.3,187.48,187.49,4070.0
2020-04-30 12:00:00,187.51,187.51,186.31,186.58,11692.0,187.51,187.51,186.31,186.58,11692.0
2020-04-30 12:05:00,186.45,186.74,186.45,186.66,3716.0,186.45,186.74,186.45,186.66,3716.0
2020-04-30 12:10:00,186.66,187.1,186.52,187.0,12815.0,186.66,187.1,186.52,187.0,12815.0
2020-04-30 12:15:00,186.9,187.15,186.21,186.34,10328.0,186.9,187.15,186.21,186.34,10328.0
2020-04-30 12:20:00,186.38,186.95,186.19,186.81,3985.0,186.38,186.95,186.19,186.81,3985.0
2020-04-30 12:25:00,186.72,186.72,186.53,186.6,1510.0,186.72,186.72,186.53,186.6,1510.0
2020-04-30 12:30:00,186.48,186.48,186.14,186.14,1633.0,186.48,186.48,186.14,186.14,1633.0
2020-04-30 12:35:00,186.28,186.48,186.28,186.28,1618.0,186.28,186.48,186.28,186.28,1618.0
2020-04-30 12:40:00,186.12,186.36,185.91,185.91,1869.0,186.12,186.36,185.91,185.91,1869.0
2020-04-30 12:45:00,185.9,186.04,185.6,186.03,3873.0,185.9,186.04,185.6,186.03,3873.0
2020-04-30 12:50:00,185.93,186.08,185.72,186.08,3810.0,185.93,186.08,185.72,186.08,3810.0
2020-04-30 12:55:00,185.94,186.47,185.91,186.47,3278.0,185.94,186.47,185.91,186.47,3278.0
2020-04-30 13:00:00,186.29,186.29,185.67,185.67,2500.0,186.29,186.29,185.67,185.67,2500.0
2020-04-30 13:05:00,185.58,185.82,185.38,185.77,4972.0,185.58,185.82,185.38,185.77,4972.0
2020-04-30 13:10:00,185.75,186.03,185.71,185.98,2423.0,185.75,186.03,185.71,185.98,2423.0
2020-04-30 13:15:00,185.96,186.24,185.95,186.15,2790.0,185.96,186.24,185.95,186.15,2790.0
2020-04-30 13:20:00,186.23,186.25,185.72,185.8,2146.0,186.23,186.25,185.72,185.8,2146.0
2020-04-30 13:25:00,185.64,185.64,185.15,185.18,2862.0,185.64,185.64,185.15,185.18,2862.0
2020-04-30 13:30:00,185.06,185.09,184.53,184.53,2987.0,185.06,185.09,184.53,184.53,2987.0
2020-04-30 13:35:00,184.72,184.73,184.14,184.34,1600.0,184.72,184.73,184.14,184.34,1600.0
2020-04-30 13:40:00,183.85,184.45,183.82,184.44,5668.0,183.85,184.45,183.82,184.44,5668.0
2020-04-30 13:45:00,184.44,184.44,184.15,184.15,2300.0,184.44,184.44,184.15,184.15,2300.0
2020-04-30 13:50:00,184.05,184.44,184.03,184.21,6134.0,184.05,184.44,184.03,184.21,6134.0
2020-04-30 13:55:00,184.34,184.44,184.1,184.44,1813.0,184.34,184.44,184.1,184.44,1813.0
2020-04-30 14:00:00,184.27,184.34,183.73,184.13,4786.0,184.27,184.34,183.73,184.13,4786.0
2020-04-30 14:05:00,184.15,184.34,184.08,184.23,2333.0,184.15,184.34,184.08,184.23,2333.0
2020-04-30 14:10:00,184.25,184.77,184.24,184.77,13781.0,184.25,184.77,184.24,184.77,13781.0
2020-04-30 14:15:00,184.72,184.85,184.44,184.44,1900.0,184.72,184.85,184.44,184.44,1900.0
2020-04-30 14:20:00,184.35,184.78,184.09,184.78,3774.0,184.35,184.78,184.09,184.78,3774.0
2020-04-30 14:25:00,184.8,185.0,184.67,184.67,2566.0,184.8,185.0,184.67,184.67,2566.0
2020-04-30 14:30:00,184.64,185.28,184.52,184.86,4455.0,184.64,185.28,184.52,184.86,4455.0
2020-04-30 14:35:00,184.85,184.87,184.37,184.49,4972.0,184.85,184.87,184.37,184.49,4972.0
2020-04-30 14:40:00,184.44,184.77,184.43,184.75,2030.0,184.44,184.77,184.43,184.75,2030.0
2020-04-30 14:45:00,184.75,185.11,184.67,184.7,2756.0,184.75,185.11,184.67,184.7,2756.0
2020-04-30 14:50:00,184.72,184.82,184.52,184.53,1900.0,184.72,184.82,184.52,184.53,1900.0
2020-04-30 14:55:00,184.68,184.83,184.38,184.56,3639.0,184.68,184.83,184.38,184.56,3639.0
2020-04-30 15:00:00,184.65,185.19,184.65,185.11,7844.0,184.65,185.19,184.65,185.11,7844.0
2020-04-30 15:05:00,185.06,185.59,185.05,185.51,7098.0,185.06,185.59,185.05,185.51,7098.0
2020-04-30 15:10:00,185.42,185.49,184.8,184.81,4701.0,185.42,185.49,184.8,184.81,4701.0
2020-04-30 15:15:00,184.9,185.08,184.62,184.62,2400.0,184.9,185.08,184.62,184.62,2400.0
2020-04-30 15:20:00,184.62,185.13,184.52,184.85,8661.0,184.62,185.13,184.52,184.85,8661.0
2020-04-30 15:25:00,184.85,185.03,184.65,184.75,5193.0,184.85,185.03,184.65,184.75,5193.0
2020-04-30 15:30:00,184.8,184.93,184.42,184.42,5947.0,184.8,184.93,184.42,184.42,5947.0
2020-04-30 15:35:00,184.42,184.62,184.12,184.22,7987.0,184.42,184.62,184.12,184.22,7987.0
2020-04-30 15:40:00,184.17,184.17,183.73,183.99,4849.0,184.17,184.17,183.73,183.99,4849.0
2020-04-30 15:45:00,184.0,184.1,183.52,183.88,9148.0,184.0,184.1,183.52,183.88,9148.0
2020-04-30 15:50:00,183.81,184.75,183.46,184.31,20581.0,183.81,184.75,183.46,184.31,20581.0
2020-04-30 15:55:00,184.31,184.33,182.93,182.93,69065.0,184.31,184.33,182.93,182.93,69065.0
2020-05-01 09:30:00,178.83,180.04,178.0,180.03,8516.0,178.83,180.04,178.0,180.03,8516.0
2020-05-01 09:35:00,179.62,179.89,179.09,179.09,1147.0,179.62,179.89,179.09,179.09,1147.0
2020-05-01 09:40:00,178.06,179.1,177.96,179.04,2276.0,178.06,179.1,177.96,179.04,2276.0
2020-05-01 09:45:00,178.72,179.49,178.72,179.1,12086.0,178.72,179.49,178.72,179.1,12086.0
2020-05-01 09:50:00,178.73,179.74,178.19,178.22,3350.0,178.73,179.74,178.19,178.22,3350.0
2020-05-01 09:55:00,178.55,178.61,177.01,177.01,3433.0,178.55,178.61,177.01,177.01,3433.0
2020-05-01 10:00:00,177.75,179.6,177.75,178.94,3758.0,177.75,179.6,177.75,178.94,3758.0
2020-05-01 10:05:00,179.18,179.42,178.4,178.4,2279.0,179.18,179.42,178.4,178.4,2279.0
2020-05-01 10:10:00,178.4,178.75,177.99,178.46,6953.0,178.4,178.75,177.99,178.46,6953.0
2020-05-01 10:15:00,178.86,179.13,178.0,178.16,1308.0,178.86,179.13,178.0,178.16,1308.0
2020-05-01 10:20:00,178.17,178.33,177.94,178.01,2270.0,178.17,178.33,177.94,178.01,2270.0
2020-05-01 10:25:00,178.24,179.14,178.24,179.14,9093.0,178.24,179.14,178.24,179.14,9093.0
2020-05-01 10:30:00,179.13,179.48,178.51,178.81,4182.0,179.13,179.48,178.51,178.81,4182.0
2020-05-01 10:35:00,178.84,179.68,178.63,178.99,2863.0,178.84,179.68,178.63,178.99,2863.0
2020-05-01 10:40:00,178.53,179.05,178.25,178.51,7003.0,178.53,179.05,178.25,178.51,7003.0
2020-05-01 10:45:00,178.21,178.61,178.1,178.5,2481.0,178.21,178.61,178.1,178.5,2481.0
2020-05-01 10:50:00,178.35,178.69,178.35,178.5,3134.0,178.35,178.69,178.35,178.5,3134.0
2020-05-01 10:55:00,178.55,178.63,178.16,178.3,5548.0,178.55,178.63,178.16,178.3,5548.0
2020-05-01 11:00:00,178.32,178.39,178.02,178.19,3401.0,178.32,178.39,178.02,178.19,3401.0
2020-05-01 11:05:00,178.14,178.51,178.09,178.36,4920.0,178.14,178.51,178.09,178.36,4920.0
2020-05-01 11:10:00,178.01,178.4,177.91,178.4,4388.0,178.01,178.4,177.91,178.4,4388.0
2020-05-01 11:15:00,178.32,178.4,177.97,177.99,2157.0,178.32,178.4,177.97,177.99,2157.0
2020-05-01 11:20:00,177.92,178.15,177.66,177.67,3528.0,177.92,178.15,177.66,177.67,3528.0
2020-05-01 11:25:00,177.83,177.9,177.3,177.5,4400.0,177.83,177.9,177.3,177.5,4400.0
2020-05-01 11:30:00,177.38,177.49,176.9,176.91,4124.0,177.38,177.49,176.9,176.91,4124.0
2020-05-01 11:35:00,176.95,177.34,176.83,176.84,6322.0,176.95,177.34,176.83,176.84,6322.0
2020-05-01 11:40:00,176.83,176.83,176.4,176.56,1100.0,176.83,176.83,176.4,176.56,1100.0
2020-05-01 11:45:00,176.58,176.68,175.45,175.9,8115.0,176.58,176.68,175.45,175.9,8115.0
2020-05-01 11:50:00,175.78,175.86,175.21,175.34,3419.0,175.78,175.86,175.21,175.34,3419.0
2020-05-01 11:55:00,175.55,176.49,175.14,176.32,8766.0,175.55,176.49,175.14,176.32,8766.0
2020-05-01 12:00:00,176.31,176.31,175.72,175.73,2333.0,176.31,176.31,175.72,175.73,2333.0
2020-05-01 12:05:00,175.61,176.2,175.6,176.09,1413.0,175.61,176.2,175.6,176.09,1413.0
2020-05-01 12:10:00,176.09,176.69,176.09,176.63,1853.0,176.09,176.69,176.09,176.63,1853.0
2020-05-01 12:15:00,176.8,176.81,176.2,176.2,2122.0,176.8,176.81,176.2,176.2,2122.0
2020-05-01 12:20:00,176.33,176.56,176.22,176.22,3012.0,176.33,176.56,176.22,176.22,3012.0
2020-05-01 12:25:00,176.24,176.44,176.15,176.33,3150.0,176.24,176.44,176.15,176.33,3150.0
2020-05-01 12:30:00,176.17,176.6,176.01,176.6,2600.0,176.17,176.6,176.01,176.6,2600.0
2020-05-01 12:35:00,176.63,176.95,176.48,176.89,2244.0,176.63,176.95,176.48,176.89,2244.0
2020-05-01 12:40:00,176.93,177.22,176.83,177.22,4617.0,176.93,177.22,176.83,177.22,4617.0
2020-05-01 12:45:00,177.21,177.61,177.2,177.46,1455.0,177.21,177.61,177.2,177.46,1455.0
2020-05-01 12:50:00,177.42,178.0,177.42,177.62,2963.0,177.42,178.0,177.42,177.62,2963.0
2020-05-01 12:55:00,177.53,177.53,177.07,177.41,3128.0,177.53,177.53,177.07,177.41,3128.0
2020-05-01 13:00:00,177.42,177.77,177.32,177.76,1966.0,177.42,177.77,177.32,177.76,1966.0
2020-05-01 13:05:00,177.41,177.63,177.25,177.26,1611.0,177.41,177.63,177.25,177.26,1611.0
2020-05-01 13:10:00,177.45,177.45,177.07,177.07,1196.0,177.45,177.45,177.07,177.07,1196.0
2020-05-01 13:15:00,177.13,177.14,176.67,176.71,1800.0,177.13,177.14,176.67,176.71,1800.0
2020-05-01 13:20:00,176.69,176.79,176.5,176.69,4292.0,176.69,176.79,176.5,176.69,4292.0
2020-05-01 13:25:00,176.53,176.78,176.53,176.78,2100.0,176.53,176.78,176.53,176.78,2100.0
2020-05-01 13:30:00,176.91,177.54,176.66,177.39,3729.0,176.91,177.54,176.66,177.39,3729.0
2020-05-01 13:35:00,177.18,177.24,176.87,176.87,2475.0,177.18,177.24,176.87,176.87,2475.0
2020-05-01 13:40:00,176.88,176.91,176.65,176.72,2219.0,176.88,176.91,176.65,176.72,2219.0
2020-05-01 13:45:00,176.52,176.56,176.14,176.34,3332.0,176.52,176.56,176.14,176.34,3332.0
2020-05-01 13:50:00,176.44,176.65,176.18,176.44,2354.0,176.44,176.65,176.18,176.44,2354.0
2020-05-01 13:55:00,176.47,176.47,176.35,176.35,307.0,176.47,176.47,176.35,176.35,307.0
2020-05-01 14:00:00,176.25,176.77,176.25,176.77,1524.0,176.25,176.77,176.25,176.77,1524.0
2020-05-01 14:05:00,176.92,177.08,176.64,176.75,2047.0,176.92,177.08,176.64,176.75,2047.0
2020-05-01 14:10:00,176.67,176.83,176.52,176.6,2289.0,176.67,176.83,176.52,176.6,2289.0
2020-05-01 14:15:00,176.66,176.66,176.3,176.37,3994.0,176.66,176.66,176.3,176.37,3994.0
2020-05-01 14:20:00,176.36,177.31,176.36,177.31,4703.0,176.36,177.31,176.36,177.31,4703.0
2020-05-01 14:25:00,177.07,177.46,176.94,177.27,3912.0,177.07,177.46,176.94,177.27,3912.0
2020-05-01 14:30:00,177.28,177.35,177.15,177.24,1402.0,177.28,177.35,177.15,177.24,1402.0
2020-05-01 14:35:00,177.09,177.37,176.95,177.37,2221.0,177.09,177.37,176.95,177.37,2221.0
2020-05-01 14:40:00,177.28,177.55,177.25,177.35,1681.0,177.28,177.55,177.25,177.35,1681.0
2020-05-01 14:45:00,177.49,177.84,177.45,177.84,841.0,177.49,177.84,177.45,177.84,841.0
2020-05-01 14:50:00,177.68,177.78,177.48,177.78,5738.0,177.68,177.78,177.48,177.78,5738.0
2020-05-01 14:55:00,177.81,177.9,177.59,177.59,1630.0,177.81,177.9,177.59,177.59,1630.0
2020-05-01 15:00:00,177.32,177.86,177.32,177.43,5433.0,177.32,177.86,177.32,177.43,5433.0
2020-05-01 15:05:00,177.38,177.97,177.22,177.97,1193.0,177.38,177.97,177.22,177.97,1193.0
2020-05-01 15:10:00,177.75,178.36,177.75,178.36,2981.0,177.75,178.36,177.75,178.36,2981.0
2020-05-01 15:15:00,178.38,178.38,177.92,177.92,2523.0,178.38,178.38,177.92,177.92,2523.0
2020-05-01 15:20:00,177.9,178.03,177.62,177.62,3335.0,177.9,178.03,177.62,177.62,3335.0
2020-05-01 15:25:00,177.54,178.01,177.54,178.0,4404.0,177.54,178.01,177.54,178.0,4404.0
2020-05-01 15:30:00,177.92,178.03,177.75,177.81,10576.0,177.92,178.03,177.75,177.81,10576.0
2020-05-01 15:35:00,177.88,178.02,177.77,177.99,7214.0,177.88,178.02,177.77,177.99,7214.0
2020-05-01 15:40:00,178.03,178.35,177.85,178.35,7227.0,178.03,178.35,177.85,178.35,7227.0
2020-05-01 15:45:00,178.35,179.41,178.35,179.33,11810.0,178.35,179.41,178.35,179.33,11810.0
2020-05-01 15:50:00,179.3,179.42,178.51,178.67,13618.0,179.3,179.42,178.51,178.67,13618.0
2020-05-01 15:55:00,178.73,179.59,178.64,179.46,27552.0,178.73,179.59,178.64,179.46,27552.0
2020-05-04 09:30:00,175.59,177.5,175.31,175.77,4521.0,175.59,177.5,175.31,175.77,4521.0
2020-05-04 09:35:00,175.8,176.82,175.8,175.83,5382.0,175.8,176.82,175.8,175.83,5382.0
2020-05-04 09:40:00,175.83,178.14,175.57,178.14,8562.0,175.83,178.14,175.57,178.14,8562.0
2020-05-04 09:45:00,177.21,179.01,177.21,178.1,3712.0,177.21,179.01,177.21,178.1,3712.0
2020-05-04 09:50:00,177.58,178.53,176.85,178.4,5363.0,177.58,178.53,176.85,178.4,5363.0
2020-05-04 09:55:00,177.88,178.0,177.42,177.51,4187.0,177.88,178.0,177.42,177.51,4187.0
2020-05-04 10:00:00,177.5,178.49,177.49,178.05,6703.0,177.5,178.49,177.49,178.05,6703.0
2020-05-04 10:05:00,178.08,178.5,177.46,177.46,5113.0,178.08,178.5,177.46,177.46,5113.0
2020-05-04 10:10:00,177.14,177.57,177.04,177.37,2034.0,177.14,177.57,177.04,177.37,2034.0
2020-05-04 10:15:00,177.57,179.18,177.57,178.41,3918.0,177.57,179.18,177.57,178.41,3918.0
2020-05-04 10:20:00,178.54,178.79,177.5,177.55,2142.0,178.54,178.79,177.5,177.55,2142.0
2020-05-04 10:25:00,177.41,177.66,177.0,177.56,2730.0,177.41,177.66,177.0,177.56,2730.0
2020-05-04 10:30:00,177.53,177.98,176.62,176.62,4030.0,177.53,177.98,176.62,176.62,4030.0
2020-05-04 10:35:00,176.82,177.61,176.82,177.43,3258.0,176.82,177.61,176.82,177.43,3258.0
2020-05-04 10:40:00,177.59,178.04,177.42,178.04,2753.0,177.59,178.04,177.42,178.04,2753.0
2020-05-04 10:45:00,177.75,177.82,177.09,177.44,7711.0,177.75,177.82,177.09,177.44,7711.0
2020-05-04 10:50:00,177.56,177.89,177.16,177.75,11043.0,177.56,177.89,177.16,177.75,11043.0
2020-05-04 10:55:00,177.89,178.03,176.56,176.56,5206.0,177.89,178.03,176.56,176.56,5206.0
2020-05-04 11:00:00,176.2,176.5,175.83,175.83,2764.0,176.2,176.5,175.83,175.83,2764.0
2020-05-04 11:05:00,176.17,176.76,175.74,176.76,4795.0,176.17,176.76,175.74,176.76,4795.0
2020-05-04 11:10:00,176.74,176.78,175.96,176.16,2813.0,176.74,176.78,175.96,176.16,2813.0
2020-05-04 11:15:00,176.3,176.3,176.01,176.11,3810.0,176.3,176.3,176.01,176.11,3810.0
2020-05-04 11:20:00,175.94,176.65,175.57,176.37,4084.0,175.94,176.65,175.57,176.37,4084.0
2020-05-04 11:25:00,176.19,176.27,175.58,175.93,3718.0,176.19,176.27,175.58,175.93,3718.0
2020-05-04 11:30:00,175.85,176.21,175.61,175.88,2131.0,175.85,176.21,175.61,175.88,2131.0
2020-05-04 11:35:00,175.89,176.51,175.89,176.33,3587.0,175.89,176.51,175.89,176.33,3587.0
2020-05-04 11:40:00,176.37,176.48,175.91,176.48,2699.0,176.37,176.48,175.91,176.48,2699.0
2020-05-04 11:45:00,176.4,176.87,176.23,176.24,1436.0,176.4,176.87,176.23,176.24,1436.0
2020-05-04 11:50:00,176.4,176.64,176.22,176.36,15731.0,176.4,176.64,176.22,176.36,15731.0
2020-05-04 11:55:00,176.47,176.47,176.14,176.16,1665.0,176.47,176.47,176.14,176.16,1665.0
2020-05-04 12:00:00,176.36,176.76,176.35,176.76,1371.0,176.36,176.76,176.35,176.76,1371.0
2020-05-04 12:05:00,176.4,176.55,176.07,176.55,3907.0,176.4,176.55,176.07,176.55,3907.0
2020-05-04 12:10:00,176.72,176.78,176.32,176.51,3029.0,176.72,176.78,176.32,176.51,3029.0
2020-05-04 12:15:00,176.42,176.78,176.31,176.6,1291.0,176.42,176.78,176.31,176.6,1291.0
2020-05-04 12:20:00,176.5,176.87,176.47,176.87,1337.0,176.5,176.87,176.47,176.87,1337.0
2020-05-04 12:25:00,176.87,177.21,176.78,177.21,1221.0,176.87,177.21,176.78,177.21,1221.0
2020-05-04 12:30:00,177.15,177.15,176.75,176.98,715.0,177.15,177.15,176.75,176.98,715.0
2020-05-04 12:35:00,176.98,177.14,176.79,176.81,1574.0,176.98,177.14,176.79,176.81,1574.0
2020-05-04 12:40:00,176.91,177.14,176.86,177.06,1882.0,176.91,177.14,176.86,177.06,1882.0
2020-05-04 12:45:00,177.07,177.08,177.05,177.06,908.0,177.07,177.08,177.05,177.06,908.0
2020-05-04 12:50:00,176.98,177.12,176.94,177.02,2195.0,176.98,177.12,176.94,177.02,2195.0
2020-05-04 12:55:00,177.22,177.22,176.8,176.89,1500.0,177.22,177.22,176.8,176.89,1500.0
2020-05-04 13:00:00,176.75,177.1,176.75,176.97,3162.0,176.75,177.1,176.75,176.97,3162.0
2020-05-04 13:05:00,177.0,177.06,176.83,177.06,2533.0,177.0,177.06,176.83,177.06,2533.0
2020-05-04 13:10:00,176.98,176.98,176.73,176.8,2141.0,176.98,176.98,176.73,176.8,2141.0
2020-05-04 13:15:00,176.81,176.82,176.1,176.1,950.0,176.81,176.82,176.1,176.1,950.0
2020-05-04 13:20:00,176.1,176.15,175.84,175.95,2091.0,176.1,176.15,175.84,175.95,2091.0
2020-05-04 13:25:00,176.02,176.16,175.92,176.09,1400.0,176.02,176.16,175.92,176.09,1400.0
2020-05-04 13:30:00,176.12,176.4,176.06,176.06,3385.0,176.12,176.4,176.06,176.06,3385.0
2020-05-04 13:35:00,176.0,176.05,175.83,175.83,1700.0,176.0,176.05,175.83,175.83,1700.0
2020-05-04 13:40:00,175.84,176.03,175.7,175.88,4398.0,175.84,176.03,175.7,175.88,4398.0
2020-05-04 13:45:00,175.86,175.92,175.66,175.66,2437.0,175.86,175.92,175.66,175.66,2437.0
2020-05-04 13:50:00,175.79,175.86,175.34,175.36,2028.0,175.79,175.86,175.34,175.36,2028.0
2020-05-04 13:55:00,175.41,175.63,175.31,175.4,1700.0,175.41,175.63,175.31,175.4,1700.0
2020-05-04 14:00:00,175.48,175.48,175.08,175.22,2459.0,175.48,175.48,175.08,175.22,2459.0
2020-05-04 14:05:00,175.25,175.39,174.78,174.94,3307.0,175.25,175.39,174.78,174.94,3307.0
2020-05-04 14:10:00,174.96,175.27,174.91,175.1,3491.0,174.96,175.27,174.91,175.1,3491.0
2020-05-04 14:15:00,175.2,175.71,175.19,175.71,2257.0,175.2,175.71,175.19,175.71,2257.0
2020-05-04 14:20:00,175.67,175.72,175.55,175.61,2300.0,175.67,175.72,175.55,175.61,2300.0
2020-05-04 14:25:00,175.64,175.77,175.38,175.38,1900.0,175.64,175.77,175.38,175.38,1900.0
2020-05-04 14:30:00,175.48,175.83,175.36,175.36,3988.0,175.48,175.83,175.36,175.36,3988.0
2020-05-04 14:35:00,175.6,175.98,175.6,175.8,9653.0,175.6,175.98,175.6,175.8,9653.0
2020-05-04 14:40:00,175.85,175.96,175.77,175.77,3009.0,175.85,175.96,175.77,175.77,3009.0
2020-05-04 14:45:00,175.81,176.37,175.81,176.37,3095.0,175.81,176.37,175.81,176.37,3095.0
2020-05-04 14:50:00,176.42,176.49,176.19,176.36,2205.0,176.42,176.49,176.19,176.36,2205.0
2020-05-04 14:55:00,176.45,176.5,176.15,176.33,1923.0,176.45,176.5,176.15,176.33,1923.0
2020-05-04 15:00:00,176.13,176.26,176.01,176.15,2845.0,176.13,176.26,176.01,176.15,2845.0
2020-05-04 15:05:00,176.21,176.58,176.18,176.57,5112.0,176.21,176.58,176.18,176.57,5112.0
2020-05-04 15:10:00,176.47,176.6,176.14,176.14,2614.0,176.47,176.6,176.14,176.14,2614.0
2020-05-04 15:15:00,176.12,176.53,176.12,176.42,4535.0,176.12,176.53,176.12,176.42,4535.0
2020-05-04 15:20:00,176.44,176.59,176.43,176.51,3004.0,176.44,176.59,176.43,176.51,3004.0
2020-05-04 15:25:00,176.51,176.6,176.21,176.6,4381.0,176.51,176.6,176.21,176.6,4381.0
2020-05-04 15:30:00,176.61,177.29,176.61,177.26,6353.0,176.61,177.29,176.61,177.26,6353.0
2020-05-04 15:35:00,177.4,177.99,177.32,177.97,5270.0,177.4,177.99,177.32,177.97,5270.0
2020-05-04 15:40:00,177.88,178.66,177.87,178.31,7626.0,177.88,178.66,177.87,178.31,7626.0
2020-05-04 15:45:00,178.42,178.5,177.8,178.19,6038.0,178.42,178.5,177.8,178.19,6038.0
2020-05-04 15:50:00,178.05,178.28,177.74,177.91,7570.0,178.05,178.28,177.74,177.91,7570.0
2020-05-04 15:55:00,177.75,178.52,177.75,178.5,26129.0,177.75,178.52,177.75,178.5,26129.0
2020-05-05 09:30:00,180.06,183.24,180.02,182.14,11927.0,180.06,183.24,180.02,182.14,11927.0
2020-05-05 09:35:00,182.06,182.37,181.2,181.37,5675.0,182.06,182.37,181.2,181.37,5675.0
2020-05-05 09:40:00,181.21,181.48,180.34,180.49,4120.0,181.21,181.48,180.34,180.49,4120.0
2020-05-05 09:45:00,180.69,180.94,180.0,180.45,13227.0,180.69,180.94,180.0,180.45,13227.0
2020-05-05 09:50:00,180.23,181.66,180.23,181.2,3918.0,180.23,181.66,180.23,181.2,3918.0
2020-05-05 09:55:00,180.87,182.49,180.86,182.3,10268.0,180.87,182.49,180.86,182.3,10268.0
2020-05-05 10:00:00,182.61,182.94,182.32,182.34,3285.0,182.61,182.94,182.32,182.34,3285.0
2020-05-05 10:05:00,182.36,182.36,181.79,181.79,4002.0,182.36,182.36,181.79,181.79,4002.0
2020-05-05 10:10:00,181.8,181.8,181.32,181.43,12436.0,181.8,181.8,181.32,181.43,12436.0
2020-05-05 10:15:00,181.43,181.44,180.43,180.47,7886.0,181.43,181.44,180.43,180.47,7886.0
2020-05-05 10:20:00,180.43,180.79,179.69,180.43,6108.0,180.43,180.79,179.69,180.43,6108.0
2020-05-05 10:25:00,179.93,180.05,179.09,179.36,20412.0,179.93,180.05,179.09,179.36,20412.0
2020-05-05 10:30:00,179.67,180.02,179.35,179.69,46980.0,179.67,180.02,179.35,179.69,46980.0
2020-05-05 10:35:00,179.81,180.91,179.74,180.91,43952.0,179.81,180.91,179.74,180.91,43952.0
2020-05-05 10:40:00,180.79,180.79,179.89,179.93,15910.0,180.79,180.79,179.89,179.93,15910.0
2020-05-05 10:45:00,179.86,180.27,179.75,179.8,18208.0,179.86,180.27,179.75,179.8,18208.0
2020-05-05 10:50:00,179.85,180.23,179.66,180.23,42426.0,179.85,180.23,179.66,180.23,42426.0
2020-05-05 10:55:00,180.13,180.71,180.06,180.5,3477.0,180.13,180.71,180.06,180.5,3477.0
2020-05-05 11:00:00,180.61,181.27,180.52,181.27,3654.0,180.61,181.27,180.52,181.27,3654.0
2020-05-05 11:05:00,181.28,181.92,181.28,181.72,3386.0,181.28,181.92,181.28,181.72,3386.0
2020-05-05 11:10:00,181.53,181.57,180.81,181.07,5316.0,181.53,181.57,180.81,181.07,5316.0
2020-05-05 11:15:00,181.0,181.03,180.73,181.03,2816.0,181.0,181.03,180.73,181.03,2816.0
2020-05-05 11:20:00,181.28,182.07,181.24,182.06,3459.0,181.28,182.07,181.24,182.06,3459.0
2020-05-05 11:25:00,181.98,182.61,181.97,182.32,7048.0,181.98,182.61,181.97,182.32,7048.0
2020-05-05 11:30:00,182.28,182.28,181.69,181.82,3750.0,182.28,182.28,181.69,181.82,3750.0
2020-05-05 11:35:00,181.73,181.73,180.92,180.92,5434.0,181.73,181.73,180.92,180.92,5434.0
2020-05-05 11:40:00,180.84,181.63,180.83,181.33,4600.0,180.84,181.63,180.83,181.33,4600.0
2020-05-05 11:45:00,181.59,181.59,181.4,181.5,1600.0,181.59,181.59,181.4,181.5,1600.0
2020-05-05 11:50:00,181.58,181.66,181.41,181.48,2538.0,181.58,181.66,181.41,181.48,2538.0
2020-05-05 11:55:00,181.38,181.45,180.75,180.84,7549.0,181.38,181.45,180.75,180.84,7549.0
2020-05-05 12:00:00,180.83,180.94,180.62,180.69,4449.0,180.83,180.94,180.62,180.69,4449.0
2020-05-05 12:05:00,180.47,181.38,180.47,181.14,5531.0,180.47,181.38,180.47,181.14,5531.0
2020-05-05 12:10:00,181.12,181.3,181.09,181.16,4746.0,181.12,181.3,181.09,181.16,4746.0
2020-05-05 12:15:00,181.17,181.45,181.17,181.34,3042.0,181.17,181.45,181.17,181.34,3042.0
2020-05-05 12:20:00,181.31,181.42,181.04,181.06,3700.0,181.31,181.42,181.04,181.06,3700.0
2020-05-05 12:25:00,181.08,181.14,180.72,180.73,2325.0,181.08,181.14,180.72,180.73,2325.0
2020-05-05 12:30:00,180.73,180.83,180.5,180.7,8980.0,180.73,180.83,180.5,180.7,8980.0
2020-05-05 12:35:00,180.61,180.61,180.5,180.53,2889.0,180.61,180.61,180.5,180.53,2889.0
2020-05-05 12:40:00,180.53,180.65,180.5,180.65,5550.0,180.53,180.65,180.5,180.65,5550.0
2020-05-05 12:45:00,180.57,180.67,180.48,180.49,7290.0,180.57,180.67,180.48,180.49,7290.0
2020-05-05 12:50:00,180.59,180.73,180.35,180.35,3403.0,180.59,180.73,180.35,180.35,3403.0
2020-05-05 12:55:00,180.25,180.26,179.79,179.89,5471.0,180.25,180.26,179.79,179.89,5471.0
2020-05-05 13:00:00,179.97,180.15,179.88,179.88,1976.0,179.97,180.15,179.88,179.88,1976.0
2020-05-05 13:05:00,179.8,179.83,179.33,179.83,13839.0,179.8,179.83,179.33,179.83,13839.0
2020-05-05 13:10:00,179.82,179.92,179.47,179.77,4616.0,179.82,179.92,179.47,179.77,4616.0
2020-05-05 13:15:00,179.8,180.01,179.79,179.95,4214.0,179.8,180.01,179.79,179.95,4214.0
2020-05-05 13:20:00,179.86,179.94,179.47,179.47,2503.0,179.86,179.94,179.47,179.47,2503.0
2020-05-05 13:25:00,179.49,179.92,179.48,179.92,2754.0,179.49,179.92,179.48,179.92,2754.0
2020-05-05 13:30:00,179.97,180.0,179.91,179.94,2700.0,179.97,180.0,179.91,179.94,2700.0
2020-05-05 13:35:00,179.95,179.96,179.77,179.83,3648.0,179.95,179.96,179.77,179.83,3648.0
2020-05-05 13:40:00,179.78,179.98,179.69,179.98,7264.0,179.78,179.98,179.69,179.98,7264.0
2020-05-05 13:45:00,179.96,180.3,179.83,180.24,1720.0,179.96,180.3,179.83,180.24,1720.0
2020-05-05 13:50:00,180.22,180.28,180.08,180.27,5000.0,180.22,180.28,180.08,180.27,5000.0
2020-05-05 13:55:00,180.28,180.28,179.92,179.92,2100.0,180.28,180.28,179.92,179.92,2100.0
2020-05-05 14:00:00,180.05,180.1,179.96,180.05,5550.0,180.05,180.1,179.96,180.05,5550.0
2020-05-05 14:05:00,180.16,180.72,180.09,180.72,2431.0,180.16,180.72,180.09,180.72,2431.0
2020-05-05 14:10:00,180.65,181.33,180.64,181.11,3227.0,180.65,181.33,180.64,181.11,3227.0
2020-05-05 14:15:00,181.19,181.19,180.91,180.97,1100.0,181.19,181.19,180.91,180.97,1100.0
2020-05-05 14:20:00,181.0,181.01,180.77,180.86,1318.0,181.0,181.01,180.77,180.86,1318.0
2020-05-05 14:25:00,180.91,181.25,180.77,181.25,2567.0,180.91,181.25,180.77,181.25,2567.0
2020-05-05 14:30:00,181.3,181.59,181.22,181.45,6171.0,181.3,181.59,181.22,181.45,6171.0
2020-05-05 14:35:00,181.55,181.63,181.25,181.25,3068.0,181.55,181.63,181.25,181.25,3068.0
2020-05-05 14:40:00,181.11,181.11,180.51,180.79,2896.0,181.11,181.11,180.51,180.79,2896.0
2020-05-05 14:45:00,180.78,181.04,180.78,181.04,1054.0,180.78,181.04,180.78,181.04,1054.0
2020-05-05 14:50:00,181.14,181.24,180.79,180.79,3579.0,181.14,181.24,180.79,180.79,3579.0
2020-05-05 14:55:00,180.75,180.95,180.67,180.95,4571.0,180.75,180.95,180.67,180.95,4571.0
2020-05-05 15:00:00,180.88,180.93,180.62,180.67,14608.0,180.88,180.93,180.62,180.67,14608.0
2020-05-05 15:05:00,180.74,180.75,180.49,180.55,14940.0,180.74,180.75,180.49,180.55,14940.0
2020-05-05 15:10:00,180.63,180.63,180.34,180.42,3138.0,180.63,180.63,180.34,180.42,3138.0
2020-05-05 15:15:00,180.44,180.44,179.33,179.39,23946.0,180.44,180.44,179.33,179.39,23946.0
2020-05-05 15:20:00,179.44,179.47,178.81,179.16,9699.0,179.44,179.47,178.81,179.16,9699.0
2020-05-05 15:25:00,179.19,179.38,178.37,178.95,5794.0,179.19,179.38,178.37,178.95,5794.0
2020-05-05 15:30:00,178.81,179.2,178.78,179.02,31689.0,178.81,179.2,178.78,179.02,31689.0
2020-05-05 15:35:00,179.05,179.08,178.46,178.61,5671.0,179.05,179.08,178.46,178.61,5671.0
2020-05-05 15:40:00,178.6,179.41,178.53,179.41,4777.0,178.6,179.41,178.53,179.41,4777.0
2020-05-05 15:45:00,179.31,179.34,178.96,178.97,11354.0,179.31,179.34,178.96,178.97,11354.0
2020-05-05 15:50:00,179.08,179.59,179.08,179.33,15244.0,179.08,179.59,179.08,179.33,15244.0
2020-05-05 15:55:00,179.26,179.26,178.49,178.79,20986.0,179.26,179.26,178.49,178.79,20986.0
2020-05-06 09:30:00,180.33,180.33,180.33,180.33,1506.0,180.33,180.33,180.33,180.33,1506.0
2020-05-06 09:35:00,179.83,180.53,179.83,180.26,500.0,179.83,180.53,179.83,180.26,500.0
2020-05-06 09:40:00,180.64,180.71,180.0,180.33,4587.0,180.64,180.71,180.0,180.33,4587.0
2020-05-06 09:45:00,180.65,180.65,180.65,180.65,100.0,180.65,180.65,180.65,180.65,100.0
2020-05-06 09:50:00,180.8,180.8,179.1,179.17,3883.0,180.8,180.8,179.1,179.17,3883.0
2020-05-06 09:55:00,179.09,179.64,176.41,177.0,5033.0,179.09,179.64,176.41,177.0,5033.0
2020-05-06 10:00:00,178.07,178.43,177.01,177.09,2315.0,178.07,178.43,177.01,177.09,2315.0
2020-05-06 10:05:00,177.49,177.72,176.57,177.49,1610.0,177.49,177.72,176.57,177.49,1610.0
2020-05-06 10:10:00,177.52,177.52,177.24,177.42,400.0,177.52,177.52,177.24,177.42,400.0
2020-05-06 10:15:00,177.49,178.87,177.48,178.87,620.0,177.49,178.87,177.48,178.87,620.0
2020-05-06 10:20:00,178.29,178.77,178.09,178.54,1053.0,178.29,178.77,178.09,178.54,1053.0
2020-05-06 10:25:00,178.58,179.27,178.56,178.56,1007.0,178.58,179.27,178.56,178.56,1007.0
2020-05-06 10:30:00,178.79,179.67,178.64,179.28,1430.0,178.79,179.67,178.64,179.28,1430.0
2020-05-06 10:35:00,179.25,179.27,179.07,179.27,712.0,179.25,179.27,179.07,179.27,712.0
2020-05-06 10:40:00,179.07,179.21,178.71,179.17,2568.0,179.07,179.21,178.71,179.17,2568.0
2020-05-06 10:45:00,178.97,179.51,178.25,178.25,6545.0,178.97,179.51,178.25,178.25,6545.0
2020-05-06 10:50:00,178.06,178.73,177.88,178.55,2809.0,178.06,178.73,177.88,178.55,2809.0
2020-05-06 10:55:00,178.3,178.31,178.03,178.1,1019.0,178.3,178.31,178.03,178.1,1019.0
2020-05-06 11:00:00,178.18,178.18,177.35,177.36,1820.0,178.18,178.18,177.35,177.36,1820.0
2020-05-06 11:05:00,177.58,177.66,177.44,177.58,2100.0,177.58,177.66,177.44,177.58,2100.0
2020-05-06 11:10:00,177.4,177.93,177.4,177.43,1445.0,177.4,177.93,177.4,177.43,1445.0
2020-05-06 11:15:00,177.36,177.8,177.26,177.37,2100.0,177.36,177.8,177.26,177.37,2100.0
2020-05-06 11:20:00,177.61,177.61,177.13,177.13,1250.0,177.61,177.61,177.13,177.13,1250.0
2020-05-06 11:25:00,176.96,177.47,176.88,177.47,2625.0,176.96,177.47,176.88,177.47,2625.0
2020-05-06 11:30:00,177.39,177.56,177.34,177.34,500.0,177.39,177.56,177.34,177.34,500.0
2020-05-06 11:35:00,177.17,178.22,177.16,178.0,3400.0,177.17,178.22,177.16,178.0,3400.0
2020-05-06 11:40:00,178.01,178.06,177.61,177.62,4562.0,178.01,178.06,177.61,177.62,4562.0
2020-05-06 11:45:00,177.67,177.87,177.19,177.2,2727.0,177.67,177.87,177.19,177.2,2727.0
2020-05-06 11:50:00,177.2,177.34,176.98,176.98,1500.0,177.2,177.34,176.98,176.98,1500.0
2020-05-06 11:55:00,177.09,177.94,177.09,177.94,5119.0,177.09,177.94,177.09,177.94,5119.0
2020-05-06 12:00:00,177.84,177.92,177.44,177.64,4504.0,177.84,177.92,177.44,177.64,4504.0
2020-05-06 12:05:00,177.8,177.92,177.09,177.32,2600.0,177.8,177.92,177.09,177.32,2600.0
2020-05-06 12:10:00,177.22,177.58,177.18,177.28,3117.0,177.22,177.58,177.18,177.28,3117.0
2020-05-06 12:15:00,177.32,177.84,177.32,177.84,1504.0,177.32,177.84,177.32,177.84,1504.0
2020-05-06 12:20:00,177.75,177.75,177.25,177.49,2848.0,177.75,177.75,177.25,177.49,2848.0
2020-05-06 12:25:00,177.43,177.69,177.42,177.61,1850.0,177.43,177.69,177.42,177.61,1850.0
2020-05-06 12:30:00,177.53,177.57,177.36,177.57,500.0,177.53,177.57,177.36,177.57,500.0
2020-05-06 12:35:00,177.64,177.91,177.15,177.28,4786.0,177.64,177.91,177.15,177.28,4786.0
2020-05-06 12:40:00,177.27,177.37,177.03,177.03,2500.0,177.27,177.37,177.03,177.03,2500.0
2020-05-06 12:45:00,177.08,177.37,177.04,177.19,2200.0,177.08,177.37,177.04,177.19,2200.0
2020-05-06 12:50:00,177.32,177.32,177.13,177.22,1205.0,177.32,177.32,177.13,177.22,1205.0
2020-05-06 12:55:00,177.24,177.32,177.08,177.08,1300.0,177.24,177.32,177.08,177.08,1300.0
2020-05-06 13:00:00,177.03,177.03,176.7,176.91,4086.0,177.03,177.03,176.7,176.91,4086.0
2020-05-06 13:05:00,176.91,176.91,176.61,176.73,1219.0,176.91,176.91,176.61,176.73,1219.0
2020-05-06 13:10:00,176.77,176.9,176.61,176.73,2273.0,176.77,176.9,176.61,176.73,2273.0
2020-05-06 13:15:00,176.71,176.8,176.52,176.68,2014.0,176.71,176.8,176.52,176.68,2014.0
2020-05-06 13:20:00,176.81,176.83,176.3,176.47,1990.0,176.81,176.83,176.3,176.47,1990.0
2020-05-06 13:25:00,176.47,176.69,176.46,176.55,1010.0,176.47,176.69,176.46,176.55,1010.0
2020-05-06 13:30:00,176.63,176.9,176.62,176.68,2163.0,176.63,176.9,176.62,176.68,2163.0
2020-05-06 13:35:00,176.74,177.11,176.74,176.98,1537.0,176.74,177.11,176.74,176.98,1537.0
2020-05-06 13:40:00,176.83,177.62,176.83,177.5,31887.0,176.83,177.62,176.83,177.5,31887.0
2020-05-06 13:45:00,177.97,177.97,177.64,177.8,1211.0,177.97,177.97,177.64,177.8,1211.0
2020-05-06 13:50:00,177.85,177.94,177.69,177.93,1121.0,177.85,177.94,177.69,177.93,1121.0
2020-05-06 13:55:00,177.84,177.89,177.65,177.68,2110.0,177.84,177.89,177.65,177.68,2110.0
2020-05-06 14:00:00,177.61,177.61,177.04,177.04,4275.0,177.61,177.61,177.04,177.04,4275.0
2020-05-06 14:05:00,177.15,177.15,177.01,177.03,1014.0,177.15,177.15,177.01,177.03,1014.0
2020-05-06 14:10:00,176.73,176.73,176.21,176.22,2534.0,176.73,176.73,176.21,176.22,2534.0
2020-05-06 14:15:00,176.24,176.58,176.23,176.58,61999.0,176.24,176.58,176.23,176.58,61999.0
2020-05-06 14:20:00,176.63,176.79,176.44,176.79,1174.0,176.63,176.79,176.44,176.79,1174.0
2020-05-06 14:25:00,176.78,176.93,176.49,176.49,1579.0,176.78,176.93,176.49,176.49,1579.0
2020-05-06 14:30:00,176.42,176.67,176.32,176.67,1412.0,176.42,176.67,176.32,176.67,1412.0
2020-05-06 14:35:00,176.66,176.85,176.62,176.66,1515.0,176.66,176.85,176.62,176.66,1515.0
2020-05-06 14:40:00,176.84,177.03,176.58,177.03,967.0,176.84,177.03,176.58,177.03,967.0
2020-05-06 14:45:00,177.06,177.18,177.06,177.16,901.0,177.06,177.18,177.06,177.16,901.0
2020-05-06 14:50:00,177.03,177.03,176.81,177.03,846.0,177.03,177.03,176.81,177.03,846.0
2020-05-06 14:55:00,176.92,176.92,176.55,176.55,33287.0,176.92,176.92,176.55,176.55,33287.0
2020-05-06 15:00:00,176.79,177.02,176.67,176.89,15748.0,176.79,177.02,176.67,176.89,15748.0
2020-05-06 15:05:00,177.03,177.03,176.84,176.84,1246.0,177.03,177.03,176.84,176.84,1246.0
2020-05-06 15:10:00,176.84,176.85,176.16,176.42,2191.0,176.84,176.85,176.16,176.42,2191.0
2020-05-06 15:15:00,176.39,176.74,176.39,176.39,2443.0,176.39,176.74,176.39,176.39,2443.0
2020-05-06 15:20:00,176.39,176.39,175.8,176.0,10907.0,176.39,176.39,175.8,176.0,10907.0
2020-05-06 15:25:00,176.0,176.0,175.64,175.75,1951.0,176.0,176.0,175.64,175.75,1951.0
2020-05-06 15:30:00,175.75,175.75,174.54,175.09,10748.0,175.75,175.75,174.54,175.09,10748.0
2020-05-06 15:35:00,174.79,175.19,174.62,174.75,2832.0,174.79,175.19,174.62,174.75,2832.0
2020-05-06 15:40:00,174.84,175.16,174.33,175.16,9165.0,174.84,175.16,174.33,175.16,9165.0
2020-05-06 15:45:00,175.07,175.28,174.84,174.92,12225.0,175.07,175.28,174.84,174.92,12225.0
2020-05-06 15:50:00,174.79,175.71,174.79,175.7,11548.0,174.79,175.71,174.79,175.7,11548.0
2020-05-06 15:55:00,175.66,175.94,174.96,175.67,47980.0,175.66,175.94,174.96,175.67,47980.0
2020-05-07 09:30:00,178.81,179.09,178.15,178.89,19454.0,178.81,179.09,178.15,178.89,19454.0
2020-05-07 09:35:00,178.89,179.88,178.89,179.78,10662.0,178.89,179.88,178.89,179.78,10662.0
2020-05-07 09:40:00,180.16,181.22,179.9,181.18,7150.0,180.16,181.22,179.9,181.18,7150.0
2020-05-07 09:45:00,181.0,181.38,180.46,181.34,12674.0,181.0,181.38,180.46,181.34,12674.0
2020-05-07 09:50:00,181.03,181.55,180.74,181.24,756.0,181.03,181.55,180.74,181.24,756.0
2020-05-07 09:55:00,181.51,181.51,179.9,180.37,3400.0,181.51,181.51,179.9,180.37,3400.0
2020-05-07 10:00:00,180.44,180.98,180.44,180.92,1289.0,180.44,180.98,180.44,180.92,1289.0
2020-05-07 10:05:00,180.45,180.45,179.43,179.54,3674.0,180.45,180.45,179.43,179.54,3674.0
2020-05-07 10:10:00,179.78,179.82,178.92,179.12,9935.0,179.78,179.82,178.92,179.12,9935.0
2020-05-07 10:15:00,179.14,179.58,178.48,178.87,15373.0,179.14,179.58,178.48,178.87,15373.0
2020-05-07 10:20:00,179.05,179.45,178.61,179.35,25057.0,179.05,179.45,178.61,179.35,25057.0
2020-05-07 10:25:00,179.35,180.34,179.25,179.64,10960.0,179.35,180.34,179.25,179.64,10960.0
2020-05-07 10:30:00,179.59,179.93,179.18,179.36,14905.0,179.59,179.93,179.18,179.36,14905.0
2020-05-07 10:35:00,179.42,180.24,179.41,180.09,5563.0,179.42,180.24,179.41,180.09,5563.0
2020-05-07 10:40:00,180.25,180.32,180.24,180.32,723.0,180.25,180.32,180.24,180.32,723.0
2020-05-07 10:45:00,180.38,180.67,179.5,180.12,14334.0,180.38,180.67,179.5,180.12,14334.0
2020-05-07 10:50:00,179.9,180.25,179.74,179.81,2987.0,179.9,180.25,179.74,179.81,2987.0
2020-05-07 10:55:00,179.57,179.8,179.53,179.69,2504.0,179.57,179.8,179.53,179.69,2504.0
2020-05-07 11:00:00,179.82,179.97,179.55,179.9,11377.0,179.82,179.97,179.55,179.9,11377.0
2020-05-07 11:05:00,179.86,180.69,179.84,180.14,2581.0,179.86,180.69,179.84,180.14,2581.0
2020-05-07 11:10:00,180.15,180.86,180.05,180.63,1925.0,180.15,180.86,180.05,180.63,1925.0
2020-05-07 11:15:00,180.62,181.0,180.62,181.0,11253.0,180.62,181.0,180.62,181.0,11253.0
2020-05-07 11:20:00,180.92,181.09,180.62,180.86,2765.0,180.92,181.09,180.62,180.86,2765.0
2020-05-07 11:25:00,180.87,180.98,180.81,180.98,300.0,180.87,180.98,180.81,180.98,300.0
2020-05-07 11:30:00,181.04,181.74,180.99,181.34,7307.0,181.04,181.74,180.99,181.34,7307.0
2020-05-07 11:35:00,181.35,181.35,180.83,180.84,2052.0,181.35,181.35,180.83,180.84,2052.0
2020-05-07 11:40:00,180.89,181.3,180.88,181.3,1000.0,180.89,181.3,180.88,181.3,1000.0
2020-05-07 11:45:00,181.28,181.29,181.1,181.18,1600.0,181.28,181.29,181.1,181.18,1600.0
2020-05-07 11:50:00,181.36,181.36,180.85,181.15,2724.0,181.36,181.36,180.85,181.15,2724.0
2020-05-07 11:55:00,181.09,181.25,181.09,181.19,1500.0,181.09,181.25,181.09,181.19,1500.0
2020-05-07 12:00:00,181.2,181.38,180.7,180.79,2901.0,181.2,181.38,180.7,180.79,2901.0
2020-05-07 12:05:00,180.96,180.96,180.28,180.76,6263.0,180.96,180.96,180.28,180.76,6263.0
2020-05-07 12:10:00,180.55,180.88,180.34,180.74,9242.0,180.55,180.88,180.34,180.74,9242.0
2020-05-07 12:15:00,180.86,181.23,180.86,181.23,1600.0,180.86,181.23,180.86,181.23,1600.0
2020-05-07 12:20:00,181.12,181.22,180.66,180.67,26789.0,181.12,181.22,180.66,180.67,26789.0
2020-05-07 12:25:00,180.7,181.43,180.7,181.29,1605.0,180.7,181.43,180.7,181.29,1605.0
2020-05-07 12:30:00,181.48,181.58,181.44,181.44,960.0,181.48,181.58,181.44,181.44,960.0
2020-05-07 12:35:00,181.4,181.47,181.18,181.18,1738.0,181.4,181.47,181.18,181.18,1738.0
2020-05-07 12:40:00,181.08,181.08,180.43,180.68,1605.0,181.08,181.08,180.43,180.68,1605.0
2020-05-07 12:45:00,180.53,180.58,180.43,180.58,16546.0,180.53,180.58,180.43,180.58,16546.0
2020-05-07 12:50:00,180.28,180.38,179.84,179.92,1170.0,180.28,180.38,179.84,179.92,1170.0
2020-05-07 12:55:00,180.16,180.33,180.15,180.21,500.0,180.16,180.33,180.15,180.21,500.0
2020-05-07 13:00:00,180.32,180.44,180.32,180.34,1219.0,180.32,180.44,180.32,180.34,1219.0
2020-05-07 13:05:00,180.44,180.61,180.42,180.53,1600.0,180.44,180.61,180.42,180.53,1600.0
2020-05-07 13:10:00,180.67,181.06,180.66,180.93,1221.0,180.67,181.06,180.66,180.93,1221.0
2020-05-07 13:15:00,180.93,181.55,180.73,180.73,15120.0,180.93,181.55,180.73,180.73,15120.0
2020-05-07 13:20:00,181.0,181.02,180.91,180.92,600.0,181.0,181.02,180.91,180.92,600.0
2020-05-07 13:25:00,180.8,180.8,180.41,180.42,1133.0,180.8,180.8,180.41,180.42,1133.0
2020-05-07 13:30:00,180.48,180.79,180.48,180.78,1700.0,180.48,180.79,180.48,180.78,1700.0
2020-05-07 13:35:00,180.72,180.89,180.66,180.75,2636.0,180.72,180.89,180.66,180.75,2636.0
2020-05-07 13:40:00,180.8,180.91,180.76,180.91,1200.0,180.8,180.91,180.76,180.91,1200.0
2020-05-07 13:45:00,180.9,181.23,180.82,180.83,2152.0,180.9,181.23,180.82,180.83,2152.0
2020-05-07 13:50:00,180.62,181.03,180.58,180.99,7085.0,180.62,181.03,180.58,180.99,7085.0
2020-05-07 13:55:00,180.95,181.11,180.83,181.11,950.0,180.95,181.11,180.83,181.11,950.0
2020-05-07 14:00:00,181.24,181.24,180.93,181.0,1191.0,181.24,181.24,180.93,181.0,1191.0
2020-05-07 14:05:00,181.19,181.3,181.0,181.24,500.0,181.19,181.3,181.0,181.24,500.0
2020-05-07 14:10:00,181.16,181.31,181.15,181.19,2143.0,181.16,181.31,181.15,181.19,2143.0
2020-05-07 14:15:00,181.14,181.2,180.99,181.11,2689.0,181.14,181.2,180.99,181.11,2689.0
2020-05-07 14:20:00,181.11,181.11,180.08,180.69,5665.0,181.11,181.11,180.08,180.69,5665.0
2020-05-07 14:25:00,180.71,180.71,180.51,180.7,3668.0,180.71,180.71,180.51,180.7,3668.0
2020-05-07 14:30:00,180.8,180.84,180.38,180.79,8792.0,180.8,180.84,180.38,180.79,8792.0
2020-05-07 14:35:00,180.79,180.97,180.79,180.97,3445.0,180.79,180.97,180.79,180.97,3445.0
2020-05-07 14:40:00,180.88,180.97,180.5,180.76,8622.0,180.88,180.97,180.5,180.76,8622.0
2020-05-07 14:45:00,180.86,180.86,180.59,180.59,3822.0,180.86,180.86,180.59,180.59,3822.0
2020-05-07 14:50:00,180.56,180.56,180.08,180.25,14535.0,180.56,180.56,180.08,180.25,14535.0
2020-05-07 14:55:00,180.18,180.18,179.52,179.68,3687.0,180.18,180.18,179.52,179.68,3687.0
2020-05-07 15:00:00,179.59,179.59,179.09,179.35,4147.0,179.59,179.59,179.09,179.35,4147.0
2020-05-07 15:05:00,179.44,179.73,179.3,179.41,2381.0,179.44,179.73,179.3,179.41,2381.0
2020-05-07 15:10:00,179.44,179.62,179.44,179.58,2127.0,179.44,179.62,179.44,179.58,2127.0
2020-05-07 15:15:00,179.48,179.61,179.18,179.61,2100.0,179.48,179.61,179.18,179.61,2100.0
2020-05-07 15:20:00,179.74,180.3,179.62,180.3,15201.0,179.74,180.3,179.62,180.3,15201.0
2020-05-07 15:25:00,180.24,180.3,180.06,180.21,4741.0,180.24,180.3,180.06,180.21,4741.0
2020-05-07 15:30:00,180.24,180.24,179.47,179.79,36730.0,180.24,180.24,179.47,179.79,36730.0
2020-05-07 15:35:00,179.93,180.22,179.75,179.8,7880.0,179.93,180.22,179.75,179.8,7880.0
2020-05-07 15:40:00,179.77,180.0,179.72,179.86,5955.0,179.77,180.0,179.72,179.86,5955.0
2020-05-07 15:45:00,179.92,179.92,179.06,179.06,9859.0,179.92,179.92,179.06,179.06,9859.0
2020-05-07 15:50:00,179.09,179.38,178.65,178.83,13687.0,179.09,179.38,178.65,178.83,13687.0
2020-05-07 15:55:00,178.76,178.82,178.26,178.33,26753.0,178.76,178.82,178.26,178.33,26753.0
2020-05-08 09:30:00,181.69,181.69,179.78,179.83,4991.0,181.69,181.69,179.78,179.83,4991.0
2020-05-08 09:35:00,179.37,179.91,178.85,179.0,4025.0,179.37,179.91,178.85,179.0,4025.0
2020-05-08 09:40:00,179.3,180.01,178.98,179.87,10407.0,179.3,180.01,178.98,179.87,10407.0
2020-05-08 09:45:00,179.92,180.28,179.5,180.09,3016.0,179.92,180.28,179.5,180.09,3016.0
2020-05-08 09:50:00,179.98,180.19,179.43,179.53,37923.0,179.98,180.19,179.43,179.53,37923.0
2020-05-08 09:55:00,179.7,180.81,179.57,180.81,28468.0,179.7,180.81,179.57,180.81,28468.0
2020-05-08 10:00:00,180.99,182.07,180.64,181.0,2401.0,180.99,182.07,180.64,181.0,2401.0
2020-05-08 10:05:00,180.68,181.58,180.68,180.76,4823.0,180.68,181.58,180.68,180.76,4823.0
2020-05-08 10:10:00,180.63,180.87,180.42,180.58,6958.0,180.63,180.87,180.42,180.58,6958.0
2020-05-08 10:15:00,180.61,180.89,180.3,180.3,6375.0,180.61,180.89,180.3,180.3,6375.0
2020-05-08 10:20:00,180.49,180.49,179.99,180.19,7369.0,180.49,180.49,179.99,180.19,7369.0
2020-05-08 10:25:00,180.28,180.42,179.95,180.12,6445.0,180.28,180.42,179.95,180.12,6445.0
2020-05-08 10:30:00,180.07,180.27,179.84,180.27,1406.0,180.07,180.27,179.84,180.27,1406.0
2020-05-08 10:35:00,180.32,180.81,180.32,180.81,1963.0,180.32,180.81,180.32,180.81,1963.0
2020-05-08 10:40:00,180.73,180.73,179.62,179.62,4208.0,180.73,180.73,179.62,179.62,4208.0
2020-05-08 10:45:00,179.71,179.95,179.68,179.79,1500.0,179.71,179.95,179.68,179.79,1500.0
2020-05-08 10:50:00,179.64,179.64,179.13,179.13,4612.0,179.64,179.64,179.13,179.13,4612.0
2020-05-08 10:55:00,179.18,179.19,178.73,179.03,3205.0,179.18,179.19,178.73,179.03,3205.0
2020-05-08 11:00:00,179.16,179.31,178.77,178.88,2259.0,179.16,179.31,178.77,178.88,2259.0
2020-05-08 11:05:00,178.95,179.32,178.72,179.0,6846.0,178.95,179.32,178.72,179.0,6846.0
2020-05-08 11:10:00,179.0,179.14,178.9,179.05,5412.0,179.0,179.14,178.9,179.05,5412.0
2020-05-08 11:15:00,179.16,179.58,179.02,179.56,2177.0,179.16,179.58,179.02,179.56,2177.0
2020-05-08 11:20:00,179.55,179.55,179.32,179.32,1837.0,179.55,179.55,179.32,179.32,1837.0
2020-05-08 11:25:00,179.32,179.4,179.08,179.18,1225.0,179.32,179.4,179.08,179.18,1225.0
2020-05-08 11:30:00,179.24,179.49,179.07,179.08,2020.0,179.24,179.49,179.07,179.08,2020.0
2020-05-08 11:35:00,179.2,179.34,179.13,179.34,910.0,179.2,179.34,179.13,179.34,910.0
2020-05-08 11:40:00,179.35,179.53,179.15,179.22,2430.0,179.35,179.53,179.15,179.22,2430.0
2020-05-08 11:45:00,179.25,179.35,179.21,179.31,1960.0,179.25,179.35,179.21,179.31,1960.0
2020-05-08 11:50:00,179.43,179.5,179.43,179.48,716.0,179.43,179.5,179.43,179.48,716.0
2020-05-08 11:55:00,179.64,179.67,179.53,179.58,1300.0,179.64,179.67,179.53,179.58,1300.0
2020-05-08 12:00:00,179.97,180.39,179.97,180.34,1220.0,179.97,180.39,179.97,180.34,1220.0
2020-05-08 12:05:00,180.4,180.5,180.25,180.49,2438.0,180.4,180.5,180.25,180.49,2438.0
2020-05-08 12:10:00,180.46,180.61,180.28,180.28,1626.0,180.46,180.61,180.28,180.28,1626.0
2020-05-08 12:15:00,180.17,180.2,179.85,179.85,1900.0,180.17,180.2,179.85,179.85,1900.0
2020-05-08 12:20:00,179.95,180.09,179.61,179.61,5513.0,179.95,180.09,179.61,179.61,5513.0
2020-05-08 12:25:00,179.57,179.57,179.47,179.53,1376.0,179.57,179.57,179.47,179.53,1376.0
2020-05-08 12:30:00,179.44,179.52,179.23,179.37,7198.0,179.44,179.52,179.23,179.37,7198.0
2020-05-08 12:35:00,179.42,179.43,179.21,179.36,3300.0,179.42,179.43,179.21,179.36,3300.0
2020-05-08 12:40:00,179.33,179.35,179.14,179.31,3519.0,179.33,179.35,179.14,179.31,3519.0
2020-05-08 12:45:00,179.41,179.47,179.0,179.0,6397.0,179.41,179.47,179.0,179.0,6397.0
2020-05-08 12:50:00,179.05,179.09,178.87,179.06,3080.0,179.05,179.09,178.87,179.06,3080.0
2020-05-08 12:55:00,179.01,179.11,178.62,178.78,5199.0,179.01,179.11,178.62,178.78,5199.0
2020-05-08 13:00:00,178.78,178.78,178.48,178.7,9288.0,178.78,178.78,178.48,178.7,9288.0
2020-05-08 13:05:00,178.82,178.82,178.41,178.45,3706.0,178.82,178.82,178.41,178.45,3706.0
2020-05-08 13:10:00,178.51,178.68,178.48,178.48,1709.0,178.51,178.68,178.48,178.48,1709.0
2020-05-08 13:15:00,178.56,178.77,178.55,178.74,2883.0,178.56,178.77,178.55,178.74,2883.0
2020-05-08 13:20:00,178.85,179.04,178.84,178.84,4937.0,178.85,179.04,178.84,178.84,4937.0
2020-05-08 13:25:00,178.78,178.78,178.61,178.61,1090.0,178.78,178.78,178.61,178.61,1090.0
2020-05-08 13:30:00,178.63,178.72,178.34,178.59,5321.0,178.63,178.72,178.34,178.59,5321.0
2020-05-08 13:35:00,178.6,178.63,178.55,178.55,1978.0,178.6,178.63,178.55,178.55,1978.0
2020-05-08 13:40:00,178.52,178.6,178.26,178.26,2537.0,178.52,178.6,178.26,178.26,2537.0
2020-05-08 13:45:00,178.29,178.35,177.85,177.93,2954.0,178.29,178.35,177.85,177.93,2954.0
2020-05-08 13:50:00,177.99,178.11,177.81,177.81,2267.0,177.99,178.11,177.81,177.81,2267.0
2020-05-08 13:55:00,178.0,178.08,177.92,177.92,1900.0,178.0,178.08,177.92,177.92,1900.0
2020-05-08 14:00:00,178.0,178.04,177.86,177.86,1893.0,178.0,178.04,177.86,177.86,1893.0
2020-05-08 14:05:00,177.95,178.25,177.95,178.01,1700.0,177.95,178.25,177.95,178.01,1700.0
2020-05-08 14:10:00,178.04,178.13,177.87,178.03,2960.0,178.04,178.13,177.87,178.03,2960.0
2020-05-08 14:15:00,178.03,178.17,178.0,178.13,28708.0,178.03,178.17,178.0,178.13,28708.0
2020-05-08 14:20:00,178.13,178.21,177.02,177.3,20346.0,178.13,178.21,177.02,177.3,20346.0
2020-05-08 14:25:00,177.33,178.66,177.33,178.4,16147.0,177.33,178.66,177.33,178.4,16147.0
2020-05-08 14:30:00,178.43,179.21,178.36,179.07,12311.0,178.43,179.21,178.36,179.07,12311.0
2020-05-08 14:35:00,179.07,179.42,178.95,179.34,8932.0,179.07,179.42,178.95,179.34,8932.0
2020-05-08 14:40:00,179.34,179.7,179.33,179.41,6546.0,179.34,179.7,179.33,179.41,6546.0
2020-05-08 14:45:00,179.42,179.46,179.34,179.35,12205.0,179.42,179.46,179.34,179.35,12205.0
2020-05-08 14:50:00,179.36,179.41,179.09,179.17,6139.0,179.36,179.41,179.09,179.17,6139.0
2020-05-08 14:55:00,179.17,179.37,178.93,178.98,7241.0,179.17,179.37,178.93,178.98,7241.0
2020-05-08 15:00:00,178.94,179.19,178.78,179.19,16004.0,178.94,179.19,178.78,179.19,16004.0
2020-05-08 15:05:00,179.11,179.33,179.0,179.0,3830.0,179.11,179.33,179.0,179.0,3830.0
2020-05-08 15:10:00,179.02,179.32,178.87,179.32,3300.0,179.02,179.32,178.87,179.32,3300.0
2020-05-08 15:15:00,179.38,179.5,178.98,178.98,8734.0,179.38,179.5,178.98,178.98,8734.0
2020-05-08 15:20:00,179.17,179.17,178.87,178.87,7452.0,179.17,179.17,178.87,178.87,7452.0
2020-05-08 15:25:00,178.94,179.11,178.94,179.06,5167.0,178.94,179.11,178.94,179.06,5167.0
2020-05-08 15:30:00,179.08,179.43,179.04,179.07,7352.0,179.08,179.43,179.04,179.07,7352.0
2020-05-08 15:35:00,179.08,179.26,178.79,179.0,19174.0,179.08,179.26,178.79,179.0,19174.0
2020-05-08 15:40:00,179.02,179.15,178.83,179.0,15557.0,179.02,179.15,178.83,179.0,15557.0
2020-05-08 15:45:00,179.02,179.19,178.93,179.04,12235.0,179.02,179.19,178.93,179.04,12235.0
2020-05-08 15:50:00,179.14,179.21,178.67,179.07,12161.0,179.14,179.21,178.67,179.07,12161.0
2020-05-08 15:55:00,179.02,179.26,178.85,179.07,20495.0,179.02,179.26,178.85,179.07,20495.0
2020-05-11 09:30:00,178.03,178.03,174.83,174.83,5739.0,178.03,178.03,174.83,174.83,5739.0
2020-05-11 09:35:00,175.0,176.62,174.88,176.3,27524.0,175.0,176.62,174.88,176.3,27524.0
2020-05-11 09:40:00,176.0,176.43,175.26,175.83,1900.0,176.0,176.43,175.26,175.83,1900.0
2020-05-11 09:45:00,175.87,176.45,175.28,175.43,3100.0,175.87,176.45,175.28,175.43,3100.0
2020-05-11 09:50:00,175.54,176.35,175.43,176.22,2908.0,175.54,176.35,175.43,176.22,2908.0
2020-05-11 09:55:00,175.84,175.84,175.0,175.48,5728.0,175.84,175.84,175.0,175.48,5728.0
2020-05-11 10:00:00,175.53,176.34,175.53,176.34,5714.0,175.53,176.34,175.53,176.34,5714.0
2020-05-11 10:05:00,175.9,176.69,175.81,176.31,4714.0,175.9,176.69,175.81,176.31,4714.0
2020-05-11 10:10:00,176.45,176.45,175.47,175.59,3743.0,176.45,176.45,175.47,175.59,3743.0
2020-05-11 10:15:00,175.38,175.46,175.07,175.33,1900.0,175.38,175.46,175.07,175.33,1900.0
2020-05-11 10:20:00,175.43,176.06,175.43,175.77,2100.0,175.43,176.06,175.43,175.77,2100.0
2020-05-11 10:25:00,175.96,176.34,175.92,176.12,4478.0,175.96,176.34,175.92,176.12,4478.0
2020-05-11 10:30:00,176.07,176.21,175.88,176.21,3800.0,176.07,176.21,175.88,176.21,3800.0
2020-05-11 10:35:00,176.13,176.54,175.91,175.99,18295.0,176.13,176.54,175.91,175.99,18295.0
2020-05-11 10:40:00,176.21,176.21,175.76,175.79,3508.0,176.21,176.21,175.76,175.79,3508.0
2020-05-11 10:45:00,175.98,175.99,175.78,175.91,3141.0,175.98,175.99,175.78,175.91,3141.0
2020-05-11 10:50:00,175.72,176.07,175.72,175.98,3919.0,175.72,176.07,175.72,175.98,3919.0
2020-05-11 10:55:00,175.99,176.06,175.74,176.05,1416.0,175.99,176.06,175.74,176.05,1416.0
2020-05-11 11:00:00,176.07,176.46,175.98,176.08,3589.0,176.07,176.46,175.98,176.08,3589.0
2020-05-11 11:05:00,176.09,176.18,175.94,176.15,1631.0,176.09,176.18,175.94,176.15,1631.0
2020-05-11 11:10:00,176.14,176.23,175.81,175.93,3467.0,176.14,176.23,175.81,175.93,3467.0
2020-05-11 11:15:00,176.04,176.26,176.04,176.19,400.0,176.04,176.26,176.04,176.19,400.0
2020-05-11 11:20:00,176.21,176.27,176.05,176.05,1700.0,176.21,176.27,176.05,176.05,1700.0
2020-05-11 11:25:00,176.05,176.77,176.03,176.77,1200.0,176.05,176.77,176.03,176.77,1200.0
2020-05-11 11:30:00,177.08,177.25,176.65,177.15,1800.0,177.08,177.25,176.65,177.15,1800.0
2020-05-11 11:35:00,177.07,177.5,177.07,177.5,2200.0,177.07,177.5,177.07,177.5,2200.0
2020-05-11 11:40:00,177.3,177.72,177.3,177.59,2737.0,177.3,177.72,177.3,177.59,2737.0
2020-05-11 11:45:00,177.66,177.73,177.54,177.54,800.0,177.66,177.73,177.54,177.54,800.0
2020-05-11 11:50:00,177.61,178.0,177.61,178.0,1500.0,177.61,178.0,177.61,178.0,1500.0
2020-05-11 11:55:00,177.92,177.92,177.6,177.82,2100.0,177.92,177.92,177.6,177.82,2100.0
2020-05-11 12:00:00,177.83,177.93,177.72,177.78,2200.0,177.83,177.93,177.72,177.78,2200.0
2020-05-11 12:05:00,177.67,177.82,177.66,177.8,800.0,177.67,177.82,177.66,177.8,800.0
2020-05-11 12:10:00,177.67,177.8,177.62,177.8,4030.0,177.67,177.8,177.62,177.8,4030.0
2020-05-11 12:15:00,177.8,177.98,177.74,177.98,3300.0,177.8,177.98,177.74,177.98,3300.0
2020-05-11 12:20:00,177.98,178.58,177.98,178.5,2034.0,177.98,178.58,177.98,178.5,2034.0
2020-05-11 12:25:00,178.52,178.75,178.52,178.74,1800.0,178.52,178.75,178.52,178.74,1800.0
2020-05-11 12:30:00,178.81,179.29,178.8,179.29,3100.0,178.81,179.29,178.8,179.29,3100.0
2020-05-11 12:35:00,179.06,179.08,179.0,179.02,1733.0,179.06,179.08,179.0,179.02,1733.0
2020-05-11 12:40:00,179.02,179.08,178.63,178.72,1600.0,179.02,179.08,178.63,178.72,1600.0
2020-05-11 12:45:00,178.62,179.01,178.36,178.36,1826.0,178.62,179.01,178.36,178.36,1826.0
2020-05-11 12:50:00,178.41,178.7,178.4,178.58,837.0,178.41,178.7,178.4,178.58,837.0
2020-05-11 12:55:00,178.71,178.82,178.58,178.77,2000.0,178.71,178.82,178.58,178.77,2000.0
2020-05-11 13:00:00,178.95,178.95,178.56,178.6,900.0,178.95,178.95,178.56,178.6,900.0
2020-05-11 13:05:00,178.54,178.59,178.48,178.59,1700.0,178.54,178.59,178.48,178.59,1700.0
2020-05-11 13:10:00,178.68,178.75,178.68,178.69,1400.0,178.68,178.75,178.68,178.69,1400.0
2020-05-11 13:15:00,178.7,178.7,178.52,178.64,500.0,178.7,178.7,178.52,178.64,500.0
2020-05-11 13:20:00,178.57,178.63,178.51,178.52,1088.0,178.57,178.63,178.51,178.52,1088.0
2020-05-11 13:25:00,178.62,178.78,178.55,178.77,2287.0,178.62,178.78,178.55,178.77,2287.0
2020-05-11 13:30:00,178.87,179.02,178.8,178.8,1125.0,178.87,179.02,178.8,178.8,1125.0
2020-05-11 13:35:00,178.82,178.92,178.77,178.84,2102.0,178.82,178.92,178.77,178.84,2102.0
2020-05-11 13:40:00,178.67,178.67,178.41,178.42,1939.0,178.67,178.67,178.41,178.42,1939.0
2020-05-11 13:45:00,178.5,178.62,178.36,178.49,2626.0,178.5,178.62,178.36,178.49,2626.0
2020-05-11 13:50:00,178.46,178.6,178.4,178.58,1471.0,178.46,178.6,178.4,178.58,1471.0
2020-05-11 13:55:00,178.46,178.59,178.36,178.36,1100.0,178.46,178.59,178.36,178.36,1100.0
2020-05-11 14:00:00,178.39,178.39,177.99,178.09,1000.0,178.39,178.39,177.99,178.09,1000.0
2020-05-11 14:05:00,177.94,178.13,177.94,178.02,1759.0,177.94,178.13,177.94,178.02,1759.0
2020-05-11 14:10:00,177.94,178.22,177.88,178.04,1502.0,177.94,178.22,177.88,178.04,1502.0
2020-05-11 14:15:00,178.1,178.26,178.07,178.26,1500.0,178.1,178.26,178.07,178.26,1500.0
2020-05-11 14:20:00,178.18,178.18,177.75,177.81,3786.0,178.18,178.18,177.75,177.81,3786.0
2020-05-11 14:25:00,177.84,177.84,177.25,177.26,4674.0,177.84,177.84,177.25,177.26,4674.0
2020-05-11 14:30:00,177.38,177.81,177.27,177.7,5376.0,177.38,177.81,177.27,177.7,5376.0
2020-05-11 14:35:00,177.71,177.88,177.67,177.78,9387.0,177.71,177.88,177.67,177.78,9387.0
2020-05-11 14:40:00,177.73,178.15,177.73,178.15,2825.0,177.73,178.15,177.73,178.15,2825.0
2020-05-11 14:45:00,178.15,178.49,177.98,178.36,7159.0,178.15,178.49,177.98,178.36,7159.0
2020-05-11 14:50:00,178.36,178.58,178.31,178.31,3401.0,178.36,178.58,178.31,178.31,3401.0
2020-05-11 14:55:00,178.29,178.47,178.29,178.44,1234.0,178.29,178.47,178.29,178.44,1234.0
2020-05-11 15:00:00,178.46,178.6,178.28,178.44,3964.0,178.46,178.6,178.28,178.44,3964.0
2020-05-11 15:05:00,178.37,178.46,178.3,178.41,4605.0,178.37,178.46,178.3,178.41,4605.0
2020-05-11 15:10:00,178.46,178.5,178.33,178.5,4645.0,178.46,178.5,178.33,178.5,4645.0
2020-05-11 15:15:00,178.5,178.57,178.26,178.27,3913.0,178.5,178.57,178.26,178.27,3913.0
2020-05-11 15:20:00,178.36,178.37,177.89,177.89,2649.0,178.36,178.37,177.89,177.89,2649.0
2020-05-11 15:25:00,177.91,177.97,177.59,177.75,6971.0,177.91,177.97,177.59,177.75,6971.0
2020-05-11 15:30:00,177.7,177.7,176.84,176.86,6280.0,177.7,177.7,176.84,176.86,6280.0
2020-05-11 15:35:00,176.76,176.85,176.58,176.77,4696.0,176.76,176.85,176.58,176.77,4696.0
2020-05-11 15:40:00,176.87,177.04,176.76,176.87,8254.0,176.87,177.04,176.76,176.87,8254.0
2020-05-11 15:45:00,176.89,177.27,176.86,177.09,5718.0,176.89,177.27,176.86,177.09,5718.0
2020-05-11 15:50:00,177.0,177.39,176.69,177.18,16819.0,177.0,177.39,176.69,177.18,16819.0
2020-05-11 15:55:00,177.1,177.24,176.09,176.09,37396.0,177.1,177.24,176.09,176.09,37396.0
2020-05-12 09:30:00,178.12,178.22,176.82,177.96,21951.0,178.12,178.22,176.82,177.96,21951.0
2020-05-12 09:35:00,177.19,177.61,176.62,177.61,15981.0,177.19,177.61,176.62,177.61,15981.0
2020-05-12 09:40:00,176.86,177.55,176.26,176.81,21101.0,176.86,177.55,176.26,176.81,21101.0
2020-05-12 09:45:00,176.73,176.8,174.55,174.56,44760.0,176.73,176.8,174.55,174.56,44760.0
2020-05-12 09:50:00,174.27,174.98,172.25,173.12,21189.0,174.27,174.98,172.25,173.12,21189.0
2020-05-12 09:55:00,172.92,175.01,172.92,175.01,4030.0,172.92,175.01,172.92,175.01,4030.0
2020-05-12 10:00:00,174.63,174.66,173.81,173.9,2860.0,174.63,174.66,173.81,173.9,2860.0
2020-05-12 10:05:00,173.92,174.32,173.78,173.99,3840.0,173.92,174.32,173.78,173.99,3840.0
2020-05-12 10:10:00,174.23,174.99,174.07,174.99,1875.0,174.23,174.99,174.07,174.99,1875.0
2020-05-12 10:15:00,174.99,175.79,174.99,175.37,3804.0,174.99,175.79,174.99,175.37,3804.0
2020-05-12 10:20:00,175.23,175.33,174.77,175.17,4918.0,175.23,175.33,174.77,175.17,4918.0
2020-05-12 10:25:00,175.39,175.68,174.86,174.87,1211.0,175.39,175.68,174.86,174.87,1211.0
2020-05-12 10:30:00,175.03,175.5,174.91,175.17,2300.0,175.03,175.5,174.91,175.17,2300.0
2020-05-12 10:35:00,175.17,175.35,174.76,174.99,3207.0,175.17,175.35,174.76,174.99,3207.0
2020-05-12 10:40:00,175.04,175.17,174.73,174.73,6100.0,175.04,175.17,174.73,174.73,6100.0
2020-05-12 10:45:00,174.8,175.26,174.8,174.84,2100.0,174.8,175.26,174.8,174.84,2100.0
2020-05-12 10:50:00,174.56,175.21,174.56,175.09,2970.0,174.56,175.21,174.56,175.09,2970.0
2020-05-12 10:55:00,175.11,175.56,175.06,175.43,3702.0,175.11,175.56,175.06,175.43,3702.0
2020-05-12 11:00:00,175.45,175.7,175.33,175.33,1007.0,175.45,175.7,175.33,175.33,1007.0
2020-05-12 11:05:00,175.33,175.57,175.01,175.57,1427.0,175.33,175.57,175.01,175.57,1427.0
2020-05-12 11:10:00,175.51,175.68,175.37,175.4,895.0,175.51,175.68,175.37,175.4,895.0
2020-05-12 11:15:00,175.44,175.44,175.08,175.08,1022.0,175.44,175.44,175.08,175.08,1022.0
2020-05-12 11:20:00,175.21,175.28,175.01,175.09,2390.0,175.21,175.28,175.01,175.09,2390.0
2020-05-12 11:25:00,175.07,175.34,175.06,175.09,2009.0,175.07,175.34,175.06,175.09,2009.0
2020-05-12 11:30:00,175.14,175.75,175.14,175.41,2152.0,175.14,175.75,175.14,175.41,2152.0
2020-05-12 11:35:00,175.4,175.64,175.4,175.64,1400.0,175.4,175.64,175.4,175.64,1400.0
2020-05-12 11:40:00,175.5,175.5,175.35,175.35,1829.0,175.5,175.5,175.35,175.35,1829.0
2020-05-12 11:45:00,175.26,175.78,175.21,175.78,7263.0,175.26,175.78,175.21,175.78,7263.0
2020-05-12 11:50:00,175.63,176.2,175.62,176.2,4422.0,175.63,176.2,175.62,176.2,4422.0
2020-05-12 11:55:00,176.33,176.67,176.29,176.45,1931.0,176.33,176.67,176.29,176.45,1931.0
2020-05-12 12:00:00,176.54,176.71,176.38,176.41,2648.0,176.54,176.71,176.38,176.41,2648.0
2020-05-12 12:05:00,176.32,176.38,176.21,176.21,1516.0,176.32,176.38,176.21,176.21,1516.0
2020-05-12 12:10:00,175.99,176.0,175.79,175.87,1819.0,175.99,176.0,175.79,175.87,1819.0
2020-05-12 12:15:00,175.69,175.69,175.58,175.58,596.0,175.69,175.69,175.58,175.58,596.0
2020-05-12 12:20:00,175.56,176.21,175.56,175.97,8100.0,175.56,176.21,175.56,175.97,8100.0
2020-05-12 12:25:00,176.04,176.37,176.04,176.2,1753.0,176.04,176.37,176.04,176.2,1753.0
2020-05-12 12:30:00,176.07,176.16,175.99,176.0,651.0,176.07,176.16,175.99,176.0,651.0
2020-05-12 12:35:00,175.92,175.94,175.79,175.79,1215.0,175.92,175.94,175.79,175.79,1215.0
2020-05-12 12:40:00,175.75,175.88,175.75,175.83,3018.0,175.75,175.88,175.75,175.83,3018.0
2020-05-12 12:45:00,175.78,175.83,175.38,175.43,4350.0,175.78,175.83,175.38,175.43,4350.0
2020-05-12 12:50:00,175.09,175.09,174.75,174.94,2002.0,175.09,175.09,174.75,174.94,2002.0
2020-05-12 12:55:00,174.91,175.41,174.91,175.15,4413.0,174.91,175.41,174.91,175.15,4413.0
2020-05-12 13:00:00,175.2,175.2,174.82,174.85,1900.0,175.2,175.2,174.82,174.85,1900.0
2020-05-12 13:05:00,174.95,175.0,174.59,174.7,1841.0,174.95,175.0,174.59,174.7,1841.0
2020-05-12 13:10:00,174.6,174.6,174.34,174.35,1013.0,174.6,174.6,174.34,174.35,1013.0
2020-05-12 13:15:00,174.55,174.72,174.33,174.33,1103.0,174.55,174.72,174.33,174.33,1103.0
2020-05-12 13:20:00,174.14,174.14,173.46,173.46,2401.0,174.14,174.14,173.46,173.46,2401.0
2020-05-12 13:25:00,173.52,174.07,173.39,173.96,5517.0,173.52,174.07,173.39,173.96,5517.0
2020-05-12 13:30:00,174.14,174.14,174.01,174.12,1608.0,174.14,174.14,174.01,174.12,1608.0
2020-05-12 13:35:00,174.16,174.28,173.89,174.22,5993.0,174.16,174.28,173.89,174.22,5993.0
2020-05-12 13:40:00,174.21,174.21,173.95,173.95,800.0,174.21,174.21,173.95,173.95,800.0
2020-05-12 13:45:00,173.83,174.25,173.83,174.25,3992.0,173.83,174.25,173.83,174.25,3992.0
2020-05-12 13:50:00,174.25,174.45,174.12,174.4,8910.0,174.25,174.45,174.12,174.4,8910.0
2020-05-12 13:55:00,174.46,174.5,174.22,174.31,39440.0,174.46,174.5,174.22,174.31,39440.0
2020-05-12 14:00:00,174.29,174.29,173.9,173.9,407.0,174.29,174.29,173.9,173.9,407.0
2020-05-12 14:05:00,173.43,173.43,172.83,172.83,6860.0,173.43,173.43,172.83,172.83,6860.0
2020-05-12 14:10:00,172.68,172.82,172.49,172.49,19650.0,172.68,172.82,172.49,172.49,19650.0
2020-05-12 14:15:00,172.46,172.57,171.68,171.94,7323.0,172.46,172.57,171.68,171.94,7323.0
2020-05-12 14:20:00,172.11,172.27,172.01,172.15,3524.0,172.11,172.27,172.01,172.15,3524.0
2020-05-12 14:25:00,171.86,172.31,171.85,172.21,3380.0,171.86,172.31,171.85,172.21,3380.0
2020-05-12 14:30:00,171.96,172.3,171.94,171.96,2266.0,171.96,172.3,171.94,171.96,2266.0
2020-05-12 14:35:00,172.04,172.46,172.03,172.34,1403.0,172.04,172.46,172.03,172.34,1403.0
2020-05-12 14:40:00,172.69,172.69,172.15,172.6,2661.0,172.69,172.69,172.15,172.6,2661.0
2020-05-12 14:45:00,172.73,172.88,172.66,172.78,1500.0,172.73,172.88,172.66,172.78,1500.0
2020-05-12 14:50:00,172.66,172.9,172.55,172.75,18226.0,172.66,172.9,172.55,172.75,18226.0
2020-05-12 14:55:00,172.74,172.86,172.6,172.6,5131.0,172.74,172.86,172.6,172.6,5131.0
2020-05-12 15:00:00,172.54,172.58,172.21,172.21,4401.0,172.54,172.58,172.21,172.21,4401.0
2020-05-12 15:05:00,172.25,172.42,171.93,172.11,9982.0,172.25,172.42,171.93,172.11,9982.0
2020-05-12 15:10:00,172.09,172.13,171.73,171.73,6008.0,172.09,172.13,171.73,171.73,6008.0
2020-05-12 15:15:00,171.78,172.05,171.36,171.56,9293.0,171.78,172.05,171.36,171.56,9293.0
2020-05-12 15:20:00,171.43,171.64,171.41,171.5,2953.0,171.43,171.64,171.41,171.5,2953.0
2020-05-12 15:25:00,171.38,171.64,171.3,171.31,8294.0,171.38,171.64,171.3,171.31,8294.0
2020-05-12 15:30:00,171.34,171.48,170.74,170.87,27604.0,171.34,171.48,170.74,170.87,27604.0
2020-05-12 15:35:00,170.81,170.92,169.5,169.5,20133.0,170.81,170.92,169.5,169.5,20133.0
2020-05-12 15:40:00,169.33,169.6,168.66,168.87,23634.0,169.33,169.6,168.66,168.87,23634.0
2020-05-12 15:45:00,168.92,169.01,168.25,168.25,29928.0,168.92,169.01,168.25,168.25,29928.0
2020-05-12 15:50:00,168.12,168.37,167.62,167.81,34821.0,168.12,168.37,167.62,167.81,34821.0
2020-05-12 15:55:00,167.81,168.3,167.25,167.4,89251.0,167.81,168.3,167.25,167.4,89251.0
2020-05-13 09:30:00,167.06,167.06,162.56,163.24,19518.0,167.06,167.06,162.56,163.24,19518.0
2020-05-13 09:35:00,162.82,164.7,161.72,164.43,9905.0,162.82,164.7,161.72,164.43,9905.0
2020-05-13 09:40:00,164.42,165.47,163.0,163.0,16544.0,164.42,165.47,163.0,163.0,16544.0
2020-05-13 09:45:00,162.71,165.65,162.71,165.14,16317.0,162.71,165.65,162.71,165.14,16317.0
2020-05-13 09:50:00,165.0,165.28,163.42,164.65,6750.0,165.0,165.28,163.42,164.65,6750.0
2020-05-13 09:55:00,164.45,165.4,163.81,164.67,25735.0,164.45,165.4,163.81,164.67,25735.0
2020-05-13 10:00:00,164.66,165.36,164.38,164.8,3793.0,164.66,165.36,164.38,164.8,3793.0
2020-05-13 10:05:00,164.66,165.0,164.38,164.58,4578.0,164.66,165.0,164.38,164.58,4578.0
2020-05-13 10:10:00,164.52,164.94,164.33,164.54,5809.0,164.52,164.94,164.33,164.54,5809.0
2020-05-13 10:15:00,164.9,165.07,164.22,164.52,3980.0,164.9,165.07,164.22,164.52,3980.0
2020-05-13 10:20:00,164.27,164.37,163.33,163.44,13668.0,164.27,164.37,163.33,163.44,13668.0
2020-05-13 10:25:00,163.63,164.56,162.65,164.45,28425.0,163.63,164.56,162.65,164.45,28425.0
2020-05-13 10:30:00,164.24,164.98,163.74,164.07,13803.0,164.24,164.98,163.74,164.07,13803.0
2020-05-13 10:35:00,163.77,164.16,163.02,163.49,18063.0,163.77,164.16,163.02,163.49,18063.0
2020-05-13 10:40:00,163.5,163.74,163.04,163.25,14775.0,163.5,163.74,163.04,163.25,14775.0
2020-05-13 10:45:00,163.27,163.56,162.94,163.24,10855.0,163.27,163.56,162.94,163.24,10855.0
2020-05-13 10:50:00,163.21,163.33,162.57,162.79,9525.0,163.21,163.33,162.57,162.79,9525.0
2020-05-13 10:55:00,162.87,162.87,161.32,161.32,15328.0,162.87,162.87,161.32,161.32,15328.0
2020-05-13 11:00:00,161.33,161.74,160.93,161.31,14758.0,161.33,161.74,160.93,161.31,14758.0
2020-05-13 11:05:00,161.07,161.96,161.07,161.94,14082.0,161.07,161.96,161.07,161.94,14082.0
2020-05-13 11:10:00,162.07,162.89,162.03,162.6,6074.0,162.07,162.89,162.03,162.6,6074.0
2020-05-13 11:15:00,162.64,163.29,162.41,163.0,14578.0,162.64,163.29,162.41,163.0,14578.0
2020-05-13 11:20:00,162.91,163.13,162.69,162.94,17501.0,162.91,163.13,162.69,162.94,17501.0
2020-05-13 11:25:00,162.97,163.27,162.74,163.13,8098.0,162.97,163.27,162.74,163.13,8098.0
2020-05-13 11:30:00,163.01,163.4,162.79,162.97,5972.0,163.01,163.4,162.79,162.97,5972.0
2020-05-13 11:35:00,162.93,163.31,162.72,162.93,31161.0,162.93,163.31,162.72,162.93,31161.0
2020-05-13 11:40:00,162.9,163.23,162.44,162.44,20324.0,162.9,163.23,162.44,162.44,20324.0
2020-05-13 11:45:00,162.4,162.68,162.0,162.44,23809.0,162.4,162.68,162.0,162.44,23809.0
2020-05-13 11:50:00,162.56,162.87,162.08,162.47,7598.0,162.56,162.87,162.08,162.47,7598.0
2020-05-13 11:55:00,162.45,162.54,161.93,162.13,7102.0,162.45,162.54,161.93,162.13,7102.0
2020-05-13 12:00:00,162.34,162.8,162.06,162.06,3259.0,162.34,162.8,162.06,162.06,3259.0
2020-05-13 12:05:00,162.05,162.3,161.08,161.24,16579.0,162.05,162.3,161.08,161.24,16579.0
2020-05-13 12:10:00,161.09,161.43,160.92,161.0,4270.0,161.09,161.43,160.92,161.0,4270.0
2020-05-13 12:15:00,160.99,161.36,160.8,160.8,16487.0,160.99,161.36,160.8,160.8,16487.0
2020-05-13 12:20:00,160.72,161.36,160.71,161.01,5400.0,160.72,161.36,160.71,161.01,5400.0
2020-05-13 12:25:00,160.97,162.1,160.97,161.79,13321.0,160.97,162.1,160.97,161.79,13321.0
2020-05-13 12:30:00,161.79,162.07,161.39,162.07,3910.0,161.79,162.07,161.39,162.07,3910.0
2020-05-13 12:35:00,161.95,161.95,161.72,161.74,1239.0,161.95,161.95,161.72,161.74,1239.0
2020-05-13 12:40:00,161.78,161.87,161.19,161.19,2400.0,161.78,161.87,161.19,161.19,2400.0
2020-05-13 12:45:00,161.31,161.53,161.18,161.47,2700.0,161.31,161.53,161.18,161.47,2700.0
2020-05-13 12:50:00,161.41,161.5,160.54,160.73,4958.0,161.41,161.5,160.54,160.73,4958.0
2020-05-13 12:55:00,160.76,161.35,160.61,161.28,7443.0,160.76,161.35,160.61,161.28,7443.0
2020-05-13 13:00:00,161.46,161.72,161.26,161.72,8094.0,161.46,161.72,161.26,161.72,8094.0
2020-05-13 13:05:00,161.56,162.0,161.47,162.0,10005.0,161.56,162.0,161.47,162.0,10005.0
2020-05-13 13:10:00,162.0,162.54,162.0,162.05,5933.0,162.0,162.54,162.0,162.05,5933.0
2020-05-13 13:15:00,162.0,162.82,161.79,162.82,16907.0,162.0,162.82,161.79,162.82,16907.0
2020-05-13 13:20:00,162.63,162.63,161.9,161.9,3515.0,162.63,162.63,161.9,161.9,3515.0
2020-05-13 13:25:00,161.95,162.0,161.77,161.92,3581.0,161.95,162.0,161.77,161.92,3581.0
2020-05-13 13:30:00,162.0,162.62,161.85,162.62,10538.0,162.0,162.62,161.85,162.62,10538.0
2020-05-13 13:35:00,162.48,163.18,162.48,162.85,4600.0,162.48,163.18,162.48,162.85,4600.0
2020-05-13 13:40:00,162.95,162.95,161.99,162.0,3032.0,162.95,162.95,161.99,162.0,3032.0
2020-05-13 13:45:00,161.8,162.16,161.7,161.99,4117.0,161.8,162.16,161.7,161.99,4117.0
2020-05-13 13:50:00,161.82,161.95,161.32,161.38,5794.0,161.82,161.95,161.32,161.38,5794.0
2020-05-13 13:55:00,161.37,161.86,161.28,161.29,4398.0,161.37,161.86,161.28,161.29,4398.0
2020-05-13 14:00:00,161.15,161.27,160.96,161.0,3963.0,161.15,161.27,160.96,161.0,3963.0
2020-05-13 14:05:00,161.05,161.37,161.03,161.17,3351.0,161.05,161.37,161.03,161.17,3351.0
2020-05-13 14:10:00,161.24,161.9,161.24,161.52,2577.0,161.24,161.9,161.24,161.52,2577.0
2020-05-13 14:15:00,161.38,161.95,161.37,161.43,3413.0,161.38,161.95,161.37,161.43,3413.0
2020-05-13 14:20:00,161.48,162.2,161.41,162.02,11796.0,161.48,162.2,161.41,162.02,11796.0
2020-05-13 14:25:00,161.88,162.09,161.69,161.97,4380.0,161.88,162.09,161.69,161.97,4380.0
2020-05-13 14:30:00,161.92,162.11,161.8,161.97,3526.0,161.92,162.11,161.8,161.97,3526.0
2020-05-13 14:35:00,161.92,162.16,161.79,161.86,6035.0,161.92,162.16,161.79,161.86,6035.0
2020-05-13 14:40:00,161.97,162.11,161.64,161.65,10445.0,161.97,162.11,161.64,161.65,10445.0
2020-05-13 14:45:00,161.78,161.78,161.44,161.59,3245.0,161.78,161.78,161.44,161.59,3245.0
2020-05-13 14:50:00,161.25,161.36,161.03,161.03,2901.0,161.25,161.36,161.03,161.03,2901.0
2020-05-13 14:55:00,160.75,160.81,160.4,160.42,3498.0,160.75,160.81,160.4,160.42,3498.0
2020-05-13 15:00:00,160.52,161.28,160.41,161.06,3139.0,160.52,161.28,160.41,161.06,3139.0
2020-05-13 15:05:00,160.81,160.81,160.52,160.64,2525.0,160.81,160.81,160.52,160.64,2525.0
2020-05-13 15:10:00,160.76,161.07,160.76,160.78,6814.0,160.76,161.07,160.76,160.78,6814.0
2020-05-13 15:15:00,160.77,160.85,160.36,160.5,6584.0,160.77,160.85,160.36,160.5,6584.0
2020-05-13 15:20:00,160.47,160.67,159.59,159.59,7139.0,160.47,160.67,159.59,159.59,7139.0
2020-05-13 15:25:00,159.6,160.07,159.36,160.07,7359.0,159.6,160.07,159.36,160.07,7359.0
2020-05-13 15:30:00,160.08,161.28,159.74,161.28,23512.0,160.08,161.28,159.74,161.28,23512.0
2020-05-13 15:35:00,161.11,161.43,160.8,160.99,11709.0,161.11,161.43,160.8,160.99,11709.0
2020-05-13 15:40:00,161.15,161.41,160.84,160.94,11087.0,161.15,161.41,160.84,160.94,11087.0
2020-05-13 15:45:00,160.96,162.66,160.85,162.2,25810.0,160.96,162.66,160.85,162.2,25810.0
2020-05-13 15:50:00,162.19,162.49,161.96,162.1,19327.0,162.19,162.49,161.96,162.1,19327.0
2020-05-13 15:55:00,162.1,162.8,161.9,162.48,51746.0,162.1,162.8,161.9,162.48,51746.0
2020-05-14 09:30:00,160.42,160.42,157.4,157.84,12647.0,160.42,160.42,157.4,157.84,12647.0
2020-05-14 09:35:00,158.0,159.41,157.47,158.49,3452.0,158.0,159.41,157.47,158.49,3452.0
2020-05-14 09:40:00,158.46,158.52,157.04,157.72,14377.0,158.46,158.52,157.04,157.72,14377.0
2020-05-14 09:45:00,158.85,158.85,157.02,157.15,38265.0,158.85,158.85,157.02,157.15,38265.0
2020-05-14 09:50:00,157.16,157.46,155.3,155.69,42891.0,157.16,157.46,155.3,155.69,42891.0
2020-05-14 09:55:00,155.65,155.83,155.09,155.09,6070.0,155.65,155.83,155.09,155.09,6070.0
2020-05-14 10:00:00,155.16,155.96,155.03,155.32,15918.0,155.16,155.96,155.03,155.32,15918.0
2020-05-14 10:05:00,155.31,157.47,155.31,157.28,2925.0,155.31,157.47,155.31,157.28,2925.0
2020-05-14 10:10:00,157.67,158.26,157.26,157.84,7091.0,157.67,158.26,157.26,157.84,7091.0
2020-05-14 10:15:00,158.21,158.78,157.57,158.47,3233.0,158.21,158.78,157.57,158.47,3233.0
2020-05-14 10:20:00,158.61,158.9,158.25,158.28,2600.0,158.61,158.9,158.25,158.28,2600.0
2020-05-14 10:25:00,158.4,159.43,157.84,157.84,12861.0,158.4,159.43,157.84,157.84,12861.0
2020-05-14 10:30:00,158.37,158.51,158.01,158.5,3400.0,158.37,158.51,158.01,158.5,3400.0
2020-05-14 10:35:00,158.28,159.28,158.19,158.77,7858.0,158.28,159.28,158.19,158.77,7858.0
2020-05-14 10:40:00,159.03,159.16,157.76,158.02,20300.0,159.03,159.16,157.76,158.02,20300.0
2020-05-14 10:45:00,158.2,160.64,158.2,160.64,5450.0,158.2,160.64,158.2,160.64,5450.0
2020-05-14 10:50:00,160.64,163.92,160.48,161.7,13057.0,160.64,163.92,160.48,161.7,13057.0
2020-05-14 10:55:00,162.01,162.01,160.74,160.84,16471.0,162.01,162.01,160.74,160.84,16471.0
2020-05-14 11:00:00,160.78,161.65,160.35,161.02,4760.0,160.78,161.65,160.35,161.02,4760.0
2020-05-14 11:05:00,161.21,161.34,160.66,161.18,4445.0,161.21,161.34,160.66,161.18,4445.0
2020-05-14 11:10:00,160.84,161.94,160.73,161.94,2400.0,160.84,161.94,160.73,161.94,2400.0
2020-05-14 11:15:00,161.82,163.11,161.18,162.87,9388.0,161.82,163.11,161.18,162.87,9388.0
2020-05-14 11:20:00,162.59,162.94,161.83,161.83,10167.0,162.59,162.94,161.83,161.83,10167.0
2020-05-14 11:25:00,161.44,161.68,161.05,161.15,2701.0,161.44,161.68,161.05,161.15,2701.0
2020-05-14 11:30:00,161.53,161.53,161.21,161.22,1300.0,161.53,161.53,161.21,161.22,1300.0
2020-05-14 11:35:00,161.37,161.45,160.69,160.69,1801.0,161.37,161.45,160.69,160.69,1801.0
2020-05-14 11:40:00,160.12,160.43,159.79,160.02,7102.0,160.12,160.43,159.79,160.02,7102.0
2020-05-14 11:45:00,160.02,160.17,159.64,159.82,17835.0,160.02,160.17,159.64,159.82,17835.0
2020-05-14 11:50:00,159.77,160.42,159.61,160.42,4512.0,159.77,160.42,159.61,160.42,4512.0
2020-05-14 11:55:00,160.34,160.36,159.98,160.26,1700.0,160.34,160.36,159.98,160.26,1700.0
2020-05-14 12:00:00,159.95,160.52,159.79,160.43,6380.0,159.95,160.52,159.79,160.43,6380.0
2020-05-14 12:05:00,160.43,161.01,160.43,160.81,3039.0,160.43,161.01,160.43,160.81,3039.0
2020-05-14 12:10:00,160.67,161.24,160.67,160.97,2587.0,160.67,161.24,160.67,160.97,2587.0
2020-05-14 12:15:00,160.79,160.86,160.08,160.31,4827.0,160.79,160.86,160.08,160.31,4827.0
2020-05-14 12:20:00,160.27,161.02,160.18,161.02,1600.0,160.27,161.02,160.18,161.02,1600.0
2020-05-14 12:25:00,161.03,161.03,160.39,160.39,3457.0,161.03,161.03,160.39,160.39,3457.0
2020-05-14 12:30:00,160.45,161.07,160.45,160.51,4112.0,160.45,161.07,160.45,160.51,4112.0
2020-05-14 12:35:00,160.39,160.8,160.39,160.53,2400.0,160.39,160.8,160.39,160.53,2400.0
2020-05-14 12:40:00,160.52,160.64,160.28,160.53,6001.0,160.52,160.64,160.28,160.53,6001.0
2020-05-14 12:45:00,160.53,160.67,160.39,160.61,9177.0,160.53,160.67,160.39,160.61,9177.0
2020-05-14 12:50:00,160.68,161.34,160.63,161.33,6103.0,160.68,161.34,160.63,161.33,6103.0
2020-05-14 12:55:00,161.57,161.69,161.43,161.44,1425.0,161.57,161.69,161.43,161.44,1425.0
2020-05-14 13:00:00,161.56,161.73,161.41,161.5,2094.0,161.56,161.73,161.41,161.5,2094.0
2020-05-14 13:05:00,161.37,161.44,161.24,161.43,1700.0,161.37,161.44,161.24,161.43,1700.0
2020-05-14 13:10:00,161.56,161.95,161.56,161.95,4655.0,161.56,161.95,161.56,161.95,4655.0
2020-05-14 13:15:00,162.05,162.14,161.96,162.1,1500.0,162.05,162.14,161.96,162.1,1500.0
2020-05-14 13:20:00,162.24,162.64,162.24,162.39,3802.0,162.24,162.64,162.24,162.39,3802.0
2020-05-14 13:25:00,162.46,162.49,162.1,162.49,4718.0,162.46,162.49,162.1,162.49,4718.0
2020-05-14 13:30:00,162.62,163.12,162.59,162.59,1945.0,162.62,163.12,162.59,162.59,1945.0
2020-05-14 13:35:00,162.69,162.81,162.51,162.7,5000.0,162.69,162.81,162.51,162.7,5000.0
2020-05-14 13:40:00,162.68,162.83,162.59,162.69,3323.0,162.68,162.83,162.59,162.69,3323.0
2020-05-14 13:45:00,162.69,162.71,162.56,162.68,3300.0,162.69,162.71,162.56,162.68,3300.0
2020-05-14 13:50:00,162.69,162.69,161.98,161.98,3600.0,162.69,162.69,161.98,161.98,3600.0
2020-05-14 13:55:00,161.98,162.07,161.1,161.3,2651.0,161.98,162.07,161.1,161.3,2651.0
2020-05-14 14:00:00,161.18,161.18,160.6,160.79,2600.0,161.18,161.18,160.6,160.79,2600.0
2020-05-14 14:05:00,160.81,161.13,160.49,161.0,4499.0,160.81,161.13,160.49,161.0,4499.0
2020-05-14 14:10:00,160.98,161.16,160.88,160.88,1804.0,160.98,161.16,160.88,160.88,1804.0
2020-05-14 14:15:00,160.94,161.18,160.81,160.91,4100.0,160.94,161.18,160.81,160.91,4100.0
2020-05-14 14:20:00,160.98,161.11,160.85,160.89,1800.0,160.98,161.11,160.85,160.89,1800.0
2020-05-14 14:25:00,160.9,161.04,160.69,160.81,4935.0,160.9,161.04,160.69,160.81,4935.0
2020-05-14 14:30:00,160.95,161.12,160.7,160.73,4819.0,160.95,161.12,160.7,160.73,4819.0
2020-05-14 14:35:00,160.77,160.96,160.64,160.72,4501.0,160.77,160.96,160.64,160.72,4501.0
2020-05-14 14:40:00,160.75,160.89,160.63,160.86,6261.0,160.75,160.89,160.63,160.86,6261.0
2020-05-14 14:45:00,160.75,161.12,160.7,160.9,8196.0,160.75,161.12,160.7,160.9,8196.0
2020-05-14 14:50:00,160.95,161.48,160.88,161.39,6738.0,160.95,161.48,160.88,161.39,6738.0
2020-05-14 14:55:00,161.49,162.12,161.49,162.12,5343.0,161.49,162.12,161.49,162.12,5343.0
2020-05-14 15:00:00,162.03,162.39,161.95,162.36,5424.0,162.03,162.39,161.95,162.36,5424.0
2020-05-14 15:05:00,162.26,162.56,161.92,162.45,3840.0,162.26,162.56,161.92,162.45,3840.0
2020-05-14 15:10:00,162.47,163.03,162.31,162.88,6697.0,162.47,163.03,162.31,162.88,6697.0
2020-05-14 15:15:00,162.92,163.18,162.75,163.07,3526.0,162.92,163.18,162.75,163.07,3526.0
2020-05-14 15:20:00,163.14,163.81,162.97,163.81,5076.0,163.14,163.81,162.97,163.81,5076.0
2020-05-14 15:25:00,163.82,164.12,163.76,164.12,6506.0,163.82,164.12,163.76,164.12,6506.0
2020-05-14 15:30:00,164.11,164.31,163.44,163.48,9886.0,164.11,164.31,163.44,163.48,9886.0
2020-05-14 15:35:00,163.56,163.56,162.99,163.31,6814.0,163.56,163.56,162.99,163.31,6814.0
2020-05-14 15:40:00,163.3,164.23,163.24,164.22,11705.0,163.3,164.23,163.24,164.22,11705.0
2020-05-14 15:45:00,164.44,165.75,164.37,165.75,18509.0,164.44,165.75,164.37,165.75,18509.0
2020-05-14 15:50:00,165.84,166.31,165.44,165.88,19830.0,165.84,166.31,165.44,165.88,19830.0
2020-05-14 15:55:00,165.78,166.59,165.52,166.42,82502.0,165.78,166.59,165.52,166.42,82502.0
2020-05-15 09:30:00,164.2,164.64,163.0,163.0,2233.0,164.2,164.64,163.0,163.0,2233.0
2020-05-15 09:35:00,162.53,163.97,161.75,163.97,1870.0,162.53,163.97,161.75,163.97,1870.0
2020-05-15 09:40:00,164.1,164.1,163.51,163.61,800.0,164.1,164.1,163.51,163.61,800.0
2020-05-15 09:45:00,164.44,165.8,163.79,163.79,1416.0,164.44,165.8,163.79,163.79,1416.0
2020-05-15 09:50:00,165.13,166.38,163.84,165.7,13114.0,165.13,166.38,163.84,165.7,13114.0
2020-05-15 09:55:00,165.53,165.53,163.83,163.84,1500.0,165.53,165.53,163.83,163.84,1500.0
2020-05-15 10:00:00,163.85,164.21,163.83,163.91,1636.0,163.85,164.21,163.83,163.91,1636.0
2020-05-15 10:05:00,163.65,164.71,163.65,164.12,3011.0,163.65,164.71,163.65,164.12,3011.0
2020-05-15 10:10:00,164.03,165.13,164.03,164.94,5426.0,164.03,165.13,164.03,164.94,5426.0
2020-05-15 10:15:00,165.25,165.85,165.03,165.03,6709.0,165.25,165.85,165.03,165.03,6709.0
2020-05-15 10:20:00,165.1,165.71,164.95,165.5,7725.0,165.1,165.71,164.95,165.5,7725.0
2020-05-15 10:25:00,165.22,166.22,165.22,166.2,2601.0,165.22,166.22,165.22,166.2,2601.0
2020-05-15 10:30:00,166.07,166.31,165.79,165.79,1662.0,166.07,166.31,165.79,165.79,1662.0
2020-05-15 10:35:00,165.33,166.5,165.33,166.1,1650.0,165.33,166.5,165.33,166.1,1650.0
2020-05-15 10:40:00,166.24,166.35,166.15,166.28,850.0,166.24,166.35,166.15,166.28,850.0
2020-05-15 10:45:00,166.14,166.76,166.14,166.73,2260.0,166.14,166.76,166.14,166.73,2260.0
2020-05-15 10:50:00,166.74,166.74,165.72,165.72,13125.0,166.74,166.74,165.72,165.72,13125.0
2020-05-15 10:55:00,165.72,165.96,165.26,165.61,5595.0,165.72,165.96,165.26,165.61,5595.0
2020-05-15 11:00:00,165.19,165.19,164.31,164.53,3052.0,165.19,165.19,164.31,164.53,3052.0
2020-05-15 11:05:00,164.37,164.47,164.03,164.47,3125.0,164.37,164.47,164.03,164.47,3125.0
2020-05-15 11:10:00,164.14,164.51,163.86,164.2,800.0,164.14,164.51,163.86,164.2,800.0
2020-05-15 11:15:00,164.21,164.29,163.92,164.25,3527.0,164.21,164.29,163.92,164.25,3527.0
2020-05-15 11:20:00,164.28,164.28,164.28,164.28,500.0,164.28,164.28,164.28,164.28,500.0
2020-05-15 11:25:00,164.92,164.92,164.17,164.17,1600.0,164.92,164.92,164.17,164.17,1600.0
2020-05-15 11:30:00,164.2,164.44,163.81,164.26,3000.0,164.2,164.44,163.81,164.26,3000.0
2020-05-15 11:35:00,164.01,164.01,163.5,163.63,2614.0,164.01,164.01,163.5,163.63,2614.0
2020-05-15 11:40:00,163.5,164.14,163.5,164.02,5668.0,163.5,164.14,163.5,164.02,5668.0
2020-05-15 11:45:00,164.05,164.05,163.55,163.75,1525.0,164.05,164.05,163.55,163.75,1525.0
2020-05-15 11:50:00,163.7,163.94,163.5,163.58,4556.0,163.7,163.94,163.5,163.58,4556.0
2020-05-15 11:55:00,163.87,164.01,163.69,163.69,1334.0,163.87,164.01,163.69,163.69,1334.0
2020-05-15 12:00:00,163.8,165.67,163.74,165.19,31707.0,163.8,165.67,163.74,165.19,31707.0
2020-05-15 12:05:00,165.39,165.47,165.01,165.25,7200.0,165.39,165.47,165.01,165.25,7200.0
2020-05-15 12:10:00,165.3,166.62,165.24,166.62,10998.0,165.3,166.62,165.24,166.62,10998.0
2020-05-15 12:15:00,166.3,166.38,165.2,165.66,14014.0,166.3,166.38,165.2,165.66,14014.0
2020-05-15 12:20:00,165.67,165.93,165.43,165.85,4793.0,165.67,165.93,165.43,165.85,4793.0
2020-05-15 12:25:00,166.0,166.06,165.55,166.06,4927.0,166.0,166.06,165.55,166.06,4927.0
2020-05-15 12:30:00,165.97,166.45,165.97,166.3,2115.0,165.97,166.45,165.97,166.3,2115.0
2020-05-15 12:35:00,166.31,167.45,166.31,167.33,15857.0,166.31,167.45,166.31,167.33,15857.0
2020-05-15 12:40:00,167.22,167.76,166.61,167.36,11579.0,167.22,167.76,166.61,167.36,11579.0
2020-05-15 12:45:00,166.95,167.15,166.69,166.87,3026.0,166.95,167.15,166.69,166.87,3026.0
2020-05-15 12:50:00,166.87,167.12,166.86,166.95,1406.0,166.87,167.12,166.86,166.95,1406.0
2020-05-15 12:55:00,167.06,167.39,166.83,167.24,3655.0,167.06,167.39,166.83,167.24,3655.0
2020-05-15 13:00:00,167.42,168.06,167.27,167.88,3921.0,167.42,168.06,167.27,167.88,3921.0
2020-05-15 13:05:00,167.7,167.8,167.29,167.3,2421.0,167.7,167.8,167.29,167.3,2421.0
2020-05-15 13:10:00,167.42,167.99,167.42,167.99,3718.0,167.42,167.99,167.42,167.99,3718.0
2020-05-15 13:15:00,167.93,168.37,167.88,168.31,6508.0,167.93,168.37,167.88,168.31,6508.0
2020-05-15 13:20:00,168.32,168.7,168.05,168.16,17345.0,168.32,168.7,168.05,168.16,17345.0
2020-05-15 13:25:00,168.3,168.71,167.85,167.86,28663.0,168.3,168.71,167.85,167.86,28663.0
2020-05-15 13:30:00,168.0,168.11,167.19,167.44,8203.0,168.0,168.11,167.19,167.44,8203.0
2020-05-15 13:35:00,167.29,167.76,167.23,167.31,6404.0,167.29,167.76,167.23,167.31,6404.0
2020-05-15 13:40:00,167.61,168.06,167.59,167.86,4800.0,167.61,168.06,167.59,167.86,4800.0
2020-05-15 13:45:00,168.31,168.31,167.64,168.09,4046.0,168.31,168.31,167.64,168.09,4046.0
2020-05-15 13:50:00,168.2,168.78,168.2,168.33,4500.0,168.2,168.78,168.2,168.33,4500.0
2020-05-15 13:55:00,168.49,168.75,168.36,168.75,3053.0,168.49,168.75,168.36,168.75,3053.0
2020-05-15 14:00:00,168.71,169.81,168.71,169.78,2631.0,168.71,169.81,168.71,169.78,2631.0
2020-05-15 14:05:00,169.68,170.74,169.68,169.9,24295.0,169.68,170.74,169.68,169.9,24295.0
2020-05-15 14:10:00,169.88,170.02,169.78,169.89,4995.0,169.88,170.02,169.78,169.89,4995.0
2020-05-15 14:15:00,169.89,170.17,169.08,169.09,26939.0,169.89,170.17,169.08,169.09,26939.0
2020-05-15 14:20:00,169.28,169.52,169.12,169.41,2725.0,169.28,169.52,169.12,169.41,2725.0
2020-05-15 14:25:00,169.4,169.73,169.32,169.61,17000.0,169.4,169.73,169.32,169.61,17000.0
2020-05-15 14:30:00,169.5,169.61,168.23,168.41,7530.0,169.5,169.61,168.23,168.41,7530.0
2020-05-15 14:35:00,168.36,168.49,167.62,167.8,11680.0,168.36,168.49,167.62,167.8,11680.0
2020-05-15 14:40:00,167.75,167.94,167.4,167.53,9150.0,167.75,167.94,167.4,167.53,9150.0
2020-05-15 14:45:00,167.46,167.55,166.83,166.92,11246.0,167.46,167.55,166.83,166.92,11246.0
2020-05-15 14:50:00,167.04,167.19,166.41,167.12,22108.0,167.04,167.19,166.41,167.12,22108.0
2020-05-15 14:55:00,167.21,167.21,166.31,166.58,7982.0,167.21,167.21,166.31,166.58,7982.0
2020-05-15 15:00:00,166.66,167.11,166.33,166.8,6455.0,166.66,167.11,166.33,166.8,6455.0
2020-05-15 15:05:00,166.89,167.04,166.6,166.7,3726.0,166.89,167.04,166.6,166.7,3726.0
2020-05-15 15:10:00,166.73,166.89,166.62,166.89,2561.0,166.73,166.89,166.62,166.89,2561.0
2020-05-15 15:15:00,166.85,167.26,166.53,166.94,3904.0,166.85,167.26,166.53,166.94,3904.0
2020-05-15 15:20:00,166.91,167.12,166.45,166.54,6977.0,166.91,167.12,166.45,166.54,6977.0
2020-05-15 15:25:00,166.51,166.97,166.42,166.8,6020.0,166.51,166.97,166.42,166.8,6020.0
2020-05-15 15:30:00,166.72,166.98,166.72,166.75,5762.0,166.72,166.98,166.72,166.75,5762.0
2020-05-15 15:35:00,166.91,166.91,166.09,166.39,7191.0,166.91,166.91,166.09,166.39,7191.0
2020-05-15 15:40:00,166.5,167.14,166.39,166.99,5953.0,166.5,167.14,166.39,166.99,5953.0
2020-05-15 15:45:00,167.07,168.03,167.01,167.78,12418.0,167.07,168.03,167.01,167.78,12418.0
2020-05-15 15:50:00,167.92,168.02,167.3,167.54,32971.0,167.92,168.02,167.3,167.54,32971.0
2020-05-15 15:55:00,167.48,168.02,167.27,167.78,82815.0,167.48,168.02,167.27,167.78,82815.0
2020-05-18 09:30:00,177.01,185.0,177.01,182.05,59011.0,177.01,185.0,177.01,182.05,59011.0
2020-05-18 09:35:00,182.06,184.22,179.82,184.12,36593.0,182.06,184.22,179.82,184.12,36593.0
2020-05-18 09:40:00,183.54,183.88,179.46,182.0,23066.0,183.54,183.88,179.46,182.0,23066.0
2020-05-18 09:45:00,182.0,182.32,179.23,179.96,16336.0,182.0,182.32,179.23,179.96,16336.0
2020-05-18 09:50:00,179.93,181.21,179.74,180.02,21575.0,179.93,181.21,179.74,180.02,21575.0
2020-05-18 09:55:00,179.74,180.65,178.53,178.65,28198.0,179.74,180.65,178.53,178.65,28198.0
2020-05-18 10:00:00,178.96,180.35,178.95,180.07,30087.0,178.96,180.35,178.95,180.07,30087.0
2020-05-18 10:05:00,179.79,180.15,179.27,179.73,2791.0,179.79,180.15,179.27,179.73,2791.0
2020-05-18 10:10:00,179.73,179.73,178.58,178.58,11696.0,179.73,179.73,178.58,178.58,11696.0
2020-05-18 10:15:00,178.15,178.79,178.01,178.57,3415.0,178.15,178.79,178.01,178.57,3415.0
2020-05-18 10:20:00,178.58,178.86,177.87,178.1,4461.0,178.58,178.86,177.87,178.1,4461.0
2020-05-18 10:25:00,178.28,178.35,177.72,177.98,2800.0,178.28,178.35,177.72,177.98,2800.0
2020-05-18 10:30:00,177.98,178.38,177.11,177.88,8913.0,177.98,178.38,177.11,177.88,8913.0
2020-05-18 10:35:00,178.26,178.43,177.45,178.35,15843.0,178.26,178.43,177.45,178.35,15843.0
2020-05-18 10:40:00,178.39,178.61,178.14,178.18,12022.0,178.39,178.61,178.14,178.18,12022.0
2020-05-18 10:45:00,178.3,178.42,177.9,178.41,5700.0,178.3,178.42,177.9,178.41,5700.0
2020-05-18 10:50:00,178.29,178.62,177.5,177.63,6252.0,178.29,178.62,177.5,177.63,6252.0
2020-05-18 10:55:00,177.54,177.6,177.02,177.03,6326.0,177.54,177.6,177.02,177.03,6326.0
2020-05-18 11:00:00,177.1,177.19,176.55,177.19,6870.0,177.1,177.19,176.55,177.19,6870.0
2020-05-18 11:05:00,177.17,177.92,176.89,177.92,3100.0,177.17,177.92,176.89,177.92,3100.0
2020-05-18 11:10:00,177.94,178.82,177.82,178.54,6529.0,177.94,178.82,177.82,178.54,6529.0
2020-05-18 11:15:00,178.56,178.82,178.44,178.81,4200.0,178.56,178.82,178.44,178.81,4200.0
2020-05-18 11:20:00,178.77,179.59,178.76,179.59,5100.0,178.77,179.59,178.76,179.59,5100.0
2020-05-18 11:25:00,179.46,179.59,178.72,178.74,6800.0,179.46,179.59,178.72,178.74,6800.0
2020-05-18 11:30:00,178.74,179.93,178.47,179.68,14794.0,178.74,179.93,178.47,179.68,14794.0
2020-05-18 11:35:00,179.85,179.85,179.05,179.05,7491.0,179.85,179.85,179.05,179.05,7491.0
2020-05-18 11:40:00,179.06,179.41,178.98,179.39,2595.0,179.06,179.41,178.98,179.39,2595.0
2020-05-18 11:45:00,179.37,179.57,178.53,178.54,16479.0,179.37,179.57,178.53,178.54,16479.0
2020-05-18 11:50:00,178.57,178.99,178.56,178.87,3900.0,178.57,178.99,178.56,178.87,3900.0
2020-05-18 11:55:00,178.74,179.01,178.74,178.75,2200.0,178.74,179.01,178.74,178.75,2200.0
2020-05-18 12:00:00,178.62,178.62,177.5,177.5,9254.0,178.62,178.62,177.5,177.5,9254.0
2020-05-18 12:05:00,177.45,178.29,177.33,178.25,4323.0,177.45,178.29,177.33,178.25,4323.0
2020-05-18 12:10:00,178.26,178.27,177.97,178.09,1563.0,178.26,178.27,177.97,178.09,1563.0
2020-05-18 12:15:00,178.06,178.44,177.76,177.87,2163.0,178.06,178.44,177.76,177.87,2163.0
2020-05-18 12:20:00,177.76,177.88,177.5,177.7,4660.0,177.76,177.88,177.5,177.7,4660.0
2020-05-18 12:25:00,177.69,178.19,177.58,177.71,4778.0,177.69,178.19,177.58,177.71,4778.0
2020-05-18 12:30:00,177.5,177.51,176.94,177.14,10797.0,177.5,177.51,176.94,177.14,10797.0
2020-05-18 12:35:00,177.14,177.61,177.14,177.61,3388.0,177.14,177.61,177.14,177.61,3388.0
2020-05-18 12:40:00,177.48,177.64,177.17,177.18,1300.0,177.48,177.64,177.17,177.18,1300.0
2020-05-18 12:45:00,177.41,177.56,177.1,177.45,4393.0,177.41,177.56,177.1,177.45,4393.0
2020-05-18 12:50:00,177.3,177.4,177.12,177.16,2698.0,177.3,177.4,177.12,177.16,2698.0
2020-05-18 12:55:00,177.28,177.28,176.8,177.0,1000.0,177.28,177.28,176.8,177.0,1000.0
2020-05-18 13:00:00,176.99,178.37,176.99,177.91,9152.0,176.99,178.37,176.99,177.91,9152.0
2020-05-18 13:05:00,178.0,178.04,177.71,177.85,1195.0,178.0,178.04,177.71,177.85,1195.0
2020-05-18 13:10:00,177.85,178.42,177.64,177.65,8601.0,177.85,178.42,177.64,177.65,8601.0
2020-05-18 13:15:00,177.63,177.73,177.51,177.73,3005.0,177.63,177.73,177.51,177.73,3005.0
2020-05-18 13:20:00,177.56,178.63,177.52,178.63,9863.0,177.56,178.63,177.52,178.63,9863.0
2020-05-18 13:25:00,178.47,178.61,178.14,178.5,5463.0,178.47,178.61,178.14,178.5,5463.0
2020-05-18 13:30:00,178.55,179.19,178.44,179.09,3983.0,178.55,179.19,178.44,179.09,3983.0
2020-05-18 13:35:00,179.25,179.94,179.19,179.72,6915.0,179.25,179.94,179.19,179.72,6915.0
2020-05-18 13:40:00,179.64,179.64,179.13,179.19,5093.0,179.64,179.64,179.13,179.19,5093.0
2020-05-18 13:45:00,179.21,179.21,178.87,178.87,2100.0,179.21,179.21,178.87,178.87,2100.0
2020-05-18 13:50:00,178.79,179.03,178.7,178.92,6025.0,178.79,179.03,178.7,178.92,6025.0
2020-05-18 13:55:00,178.92,179.21,178.77,179.07,2362.0,178.92,179.21,178.77,179.07,2362.0
2020-05-18 14:00:00,179.06,179.06,178.39,178.39,2299.0,179.06,179.06,178.39,178.39,2299.0
2020-05-18 14:05:00,178.49,178.53,177.89,177.89,1699.0,178.49,178.53,177.89,177.89,1699.0
2020-05-18 14:10:00,177.79,177.93,177.58,177.66,2700.0,177.79,177.93,177.58,177.66,2700.0
2020-05-18 14:15:00,177.66,177.66,177.11,177.11,2595.0,177.66,177.66,177.11,177.11,2595.0
2020-05-18 14:20:00,177.06,177.15,176.96,177.06,2751.0,177.06,177.15,176.96,177.06,2751.0
2020-05-18 14:25:00,177.08,177.23,176.88,177.23,2200.0,177.08,177.23,176.88,177.23,2200.0
2020-05-18 14:30:00,177.09,177.66,176.98,177.6,2000.0,177.09,177.66,176.98,177.6,2000.0
2020-05-18 14:35:00,177.53,177.66,177.35,177.4,2400.0,177.53,177.66,177.35,177.4,2400.0
2020-05-18 14:40:00,177.45,177.64,177.3,177.64,1819.0,177.45,177.64,177.3,177.64,1819.0
2020-05-18 14:45:00,177.59,177.68,177.41,177.45,3641.0,177.59,177.68,177.41,177.45,3641.0
2020-05-18 14:50:00,177.34,177.57,177.11,177.57,1986.0,177.34,177.57,177.11,177.57,1986.0
2020-05-18 14:55:00,177.56,177.79,177.49,177.79,1710.0,177.56,177.79,177.49,177.79,1710.0
2020-05-18 15:00:00,177.72,178.16,177.69,177.9,3400.0,177.72,178.16,177.69,177.9,3400.0
2020-05-18 15:05:00,177.9,178.18,177.82,178.06,1859.0,177.9,178.18,177.82,178.06,1859.0
2020-05-18 15:10:00,177.91,178.34,177.75,178.34,3700.0,177.91,178.34,177.75,178.34,3700.0
2020-05-18 15:15:00,178.27,178.28,177.9,177.93,4310.0,178.27,178.28,177.9,177.93,4310.0
2020-05-18 15:20:00,178.0,178.0,177.88,177.89,2000.0,178.0,178.0,177.88,177.89,2000.0
2020-05-18 15:25:00,177.89,178.25,177.87,178.25,5133.0,177.89,178.25,177.87,178.25,5133.0
2020-05-18 15:30:00,178.2,178.99,178.19,178.9,7380.0,178.2,178.99,178.19,178.9,7380.0
2020-05-18 15:35:00,178.98,179.61,178.97,179.5,5373.0,178.98,179.61,178.97,179.5,5373.0
2020-05-18 15:40:00,179.45,179.68,179.22,179.68,7146.0,179.45,179.68,179.22,179.68,7146.0
2020-05-18 15:45:00,179.67,179.94,179.61,179.71,6439.0,179.67,179.94,179.61,179.71,6439.0
2020-05-18 15:50:00,179.77,179.77,179.19,179.24,8470.0,179.77,179.77,179.19,179.24,8470.0
2020-05-18 15:55:00,179.25,179.51,178.66,179.0,19116.0,179.25,179.51,178.66,179.0,19116.0
2020-05-19 09:30:00,178.25,180.08,177.77,179.25,7513.0,178.25,180.08,177.77,179.25,7513.0
2020-05-19 09:35:00,178.61,179.97,177.75,177.75,10838.0,178.61,179.97,177.75,177.75,10838.0
2020-05-19 09:40:00,177.84,178.5,177.4,177.5,5107.0,177.84,178.5,177.4,177.5,5107.0
2020-05-19 09:45:00,177.36,177.59,175.5,176.63,3724.0,177.36,177.59,175.5,176.63,3724.0
2020-05-19 09:50:00,175.84,176.58,175.84,176.49,903.0,175.84,176.58,175.84,176.49,903.0
2020-05-19 09:55:00,177.63,178.08,177.14,177.85,4073.0,177.63,178.08,177.14,177.85,4073.0
2020-05-19 10:00:00,177.83,178.46,177.47,178.2,8441.0,177.83,178.46,177.47,178.2,8441.0
2020-05-19 10:05:00,178.58,179.69,178.35,179.66,3500.0,178.58,179.69,178.35,179.66,3500.0
2020-05-19 10:10:00,179.16,179.62,179.13,179.49,5893.0,179.16,179.62,179.13,179.49,5893.0
2020-05-19 10:15:00,179.55,179.7,177.75,177.95,3442.0,179.55,179.7,177.75,177.95,3442.0
2020-05-19 10:20:00,178.12,178.47,177.77,178.47,4689.0,178.12,178.47,177.77,178.47,4689.0
2020-05-19 10:25:00,178.51,179.04,178.27,178.69,8120.0,178.51,179.04,178.27,178.69,8120.0
2020-05-19 10:30:00,179.0,179.54,178.81,179.34,5866.0,179.0,179.54,178.81,179.34,5866.0
2020-05-19 10:35:00,179.34,179.75,179.13,179.57,7036.0,179.34,179.75,179.13,179.57,7036.0
2020-05-19 10:40:00,179.52,179.63,178.86,178.86,5374.0,179.52,179.63,178.86,178.86,5374.0
2020-05-19 10:45:00,179.08,179.78,179.08,179.5,7902.0,179.08,179.78,179.08,179.5,7902.0
2020-05-19 10:50:00,179.88,180.18,179.64,180.09,3006.0,179.88,180.18,179.64,180.09,3006.0
2020-05-19 10:55:00,180.0,180.78,179.83,180.78,5010.0,180.0,180.78,179.83,180.78,5010.0
2020-05-19 11:00:00,180.79,182.71,180.71,182.71,20214.0,180.79,182.71,180.71,182.71,20214.0
2020-05-19 11:05:00,182.72,183.43,182.14,182.17,9635.0,182.72,183.43,182.14,182.17,9635.0
2020-05-19 11:10:00,182.22,182.51,181.44,181.49,11420.0,182.22,182.51,181.44,181.49,11420.0
2020-05-19 11:15:00,181.72,182.06,181.72,182.06,1200.0,181.72,182.06,181.72,182.06,1200.0
2020-05-19 11:20:00,182.05,182.9,182.05,182.9,1700.0,182.05,182.9,182.05,182.9,1700.0
2020-05-19 11:25:00,182.8,183.08,182.45,182.52,5789.0,182.8,183.08,182.45,182.52,5789.0
2020-05-19 11:30:00,182.66,183.41,182.66,183.0,9400.0,182.66,183.41,182.66,183.0,9400.0
2020-05-19 11:35:00,182.99,183.25,182.82,182.94,4931.0,182.99,183.25,182.82,182.94,4931.0
2020-05-19 11:40:00,182.99,183.14,182.76,183.0,3700.0,182.99,183.14,182.76,183.0,3700.0
2020-05-19 11:45:00,182.86,183.25,182.65,182.97,4400.0,182.86,183.25,182.65,182.97,4400.0
2020-05-19 11:50:00,182.97,183.17,182.69,182.7,10316.0,182.97,183.17,182.69,182.7,10316.0
2020-05-19 11:55:00,182.75,182.76,182.08,182.22,2964.0,182.75,182.76,182.08,182.22,2964.0
2020-05-19 12:00:00,182.37,182.42,182.22,182.4,1710.0,182.37,182.42,182.22,182.4,1710.0
2020-05-19 12:05:00,182.41,182.89,182.3,182.89,3133.0,182.41,182.89,182.3,182.89,3133.0
2020-05-19 12:10:00,182.81,182.86,182.73,182.86,800.0,182.81,182.86,182.73,182.86,800.0
2020-05-19 12:15:00,182.93,182.98,182.59,182.59,1100.0,182.93,182.98,182.59,182.59,1100.0
2020-05-19 12:20:00,182.53,182.79,182.52,182.67,1924.0,182.53,182.79,182.52,182.67,1924.0
2020-05-19 12:25:00,182.68,182.68,182.24,182.24,2800.0,182.68,182.68,182.24,182.24,2800.0
2020-05-19 12:30:00,182.12,182.23,181.7,181.71,1991.0,182.12,182.23,181.7,181.71,1991.0
2020-05-19 12:35:00,181.5,181.5,181.22,181.23,400.0,181.5,181.5,181.22,181.23,400.0
2020-05-19 12:40:00,181.25,181.25,180.89,180.91,3882.0,181.25,181.25,180.89,180.91,3882.0
2020-05-19 12:45:00,180.85,180.92,180.55,180.72,10006.0,180.85,180.92,180.55,180.72,10006.0
2020-05-19 12:50:00,180.61,181.11,180.45,180.87,10472.0,180.61,181.11,180.45,180.87,10472.0
2020-05-19 12:55:00,180.84,181.19,180.84,181.08,3384.0,180.84,181.19,180.84,181.08,3384.0
2020-05-19 13:00:00,181.18,181.28,180.86,181.11,15844.0,181.18,181.28,180.86,181.11,15844.0
2020-05-19 13:05:00,181.11,181.52,181.1,181.48,4337.0,181.11,181.52,181.1,181.48,4337.0
2020-05-19 13:10:00,181.4,182.08,181.4,182.02,4690.0,181.4,182.08,181.4,182.02,4690.0
2020-05-19 13:15:00,182.02,182.16,181.91,181.95,6807.0,182.02,182.16,181.91,181.95,6807.0
2020-05-19 13:20:00,181.95,182.18,181.9,182.18,3088.0,181.95,182.18,181.9,182.18,3088.0
2020-05-19 13:25:00,182.42,182.42,182.19,182.19,2600.0,182.42,182.42,182.19,182.19,2600.0
2020-05-19 13:30:00,182.16,182.25,181.75,181.82,5800.0,182.16,182.25,181.75,181.82,5800.0
2020-05-19 13:35:00,181.61,182.04,181.6,181.97,2137.0,181.61,182.04,181.6,181.97,2137.0
2020-05-19 13:40:00,182.05,182.18,181.98,182.04,4404.0,182.05,182.18,181.98,182.04,4404.0
2020-05-19 13:45:00,181.99,182.08,181.95,182.05,2300.0,181.99,182.08,181.95,182.05,2300.0
2020-05-19 13:50:00,182.04,182.5,182.04,182.39,4103.0,182.04,182.5,182.04,182.39,4103.0
2020-05-19 13:55:00,182.4,182.44,182.26,182.34,3060.0,182.4,182.44,182.26,182.34,3060.0
2020-05-19 14:00:00,182.39,182.61,182.09,182.21,5439.0,182.39,182.61,182.09,182.21,5439.0
2020-05-19 14:05:00,182.23,182.36,182.2,182.21,2800.0,182.23,182.36,182.2,182.21,2800.0
2020-05-19 14:10:00,182.15,182.15,181.78,181.78,2976.0,182.15,182.15,181.78,181.78,2976.0
2020-05-19 14:15:00,181.76,181.76,181.39,181.4,4623.0,181.76,181.76,181.39,181.4,4623.0
2020-05-19 14:20:00,181.39,181.74,181.26,181.56,10502.0,181.39,181.74,181.26,181.56,10502.0
2020-05-19 14:25:00,181.7,182.01,181.69,181.85,3700.0,181.7,182.01,181.69,181.85,3700.0
2020-05-19 14:30:00,181.82,182.01,181.73,181.9,3601.0,181.82,182.01,181.73,181.9,3601.0
2020-05-19 14:35:00,181.86,182.31,181.84,182.19,3001.0,181.86,182.31,181.84,182.19,3001.0
2020-05-19 14:40:00,182.12,182.22,181.85,181.92,2716.0,182.12,182.22,181.85,181.92,2716.0
2020-05-19 14:45:00,181.92,182.46,181.9,182.46,2700.0,181.92,182.46,181.9,182.46,2700.0
2020-05-19 14:50:00,182.39,182.47,182.15,182.24,3870.0,182.39,182.47,182.15,182.24,3870.0
2020-05-19 14:55:00,182.26,182.26,180.26,180.26,6454.0,182.26,182.26,180.26,180.26,6454.0
2020-05-19 15:00:00,180.2,181.01,180.19,180.82,5612.0,180.2,181.01,180.19,180.82,5612.0
2020-05-19 15:05:00,180.82,181.03,180.62,181.03,4800.0,180.82,181.03,180.62,181.03,4800.0
2020-05-19 15:10:00,180.96,181.86,180.85,181.52,7578.0,180.96,181.86,180.85,181.52,7578.0
2020-05-19 15:15:00,181.47,181.62,181.09,181.1,5200.0,181.47,181.62,181.09,181.1,5200.0
2020-05-19 15:20:00,181.11,181.19,180.65,180.81,6811.0,181.11,181.19,180.65,180.81,6811.0
2020-05-19 15:25:00,180.74,180.82,180.05,180.06,6980.0,180.74,180.82,180.05,180.06,6980.0
2020-05-19 15:30:00,180.07,180.54,179.9,180.34,10098.0,180.07,180.54,179.9,180.34,10098.0
2020-05-19 15:35:00,180.33,180.44,179.63,180.27,7311.0,180.33,180.44,179.63,180.27,7311.0
2020-05-19 15:40:00,180.27,180.35,179.66,179.66,10950.0,180.27,180.35,179.66,179.66,10950.0
2020-05-19 15:45:00,179.64,179.8,178.73,178.75,21273.0,179.64,179.8,178.73,178.75,21273.0
2020-05-19 15:50:00,178.5,178.65,177.86,178.21,32676.0,178.5,178.65,177.86,178.21,32676.0
2020-05-19 15:55:00,178.13,178.85,178.01,178.19,40165.0,178.13,178.85,178.01,178.19,40165.0
2020-05-20 09:30:00,179.79,183.67,179.79,181.8,10224.0,179.79,183.67,179.79,181.8,10224.0
2020-05-20 09:35:00,182.52,184.87,181.8,184.44,14130.0,182.52,184.87,181.8,184.44,14130.0
2020-05-20 09:40:00,183.9,183.9,182.07,182.5,3906.0,183.9,183.9,182.07,182.5,3906.0
2020-05-20 09:45:00,182.67,183.5,182.66,183.4,2148.0,182.67,183.5,182.66,183.4,2148.0
2020-05-20 09:50:00,183.71,183.8,182.99,183.4,2400.0,183.71,183.8,182.99,183.4,2400.0
2020-05-20 09:55:00,183.54,183.57,182.12,182.43,5993.0,183.54,183.57,182.12,182.43,5993.0
2020-05-20 10:00:00,182.4,182.65,182.27,182.59,2200.0,182.4,182.65,182.27,182.59,2200.0
2020-05-20 10:05:00,182.89,183.13,182.36,182.37,4437.0,182.89,183.13,182.36,182.37,4437.0
2020-05-20 10:10:00,182.47,183.01,182.07,182.21,3452.0,182.47,183.01,182.07,182.21,3452.0
2020-05-20 10:15:00,182.41,182.41,181.62,181.85,2450.0,182.41,182.41,181.62,181.85,2450.0
2020-05-20 10:20:00,181.98,182.51,181.88,181.98,8796.0,181.98,182.51,181.88,181.98,8796.0
2020-05-20 10:25:00,181.92,182.32,181.42,181.63,11167.0,181.92,182.32,181.42,181.63,11167.0
2020-05-20 10:30:00,181.53,183.22,181.53,183.22,4216.0,181.53,183.22,181.53,183.22,4216.0
2020-05-20 10:35:00,183.42,183.49,182.75,183.1,2512.0,183.42,183.49,182.75,183.1,2512.0
2020-05-20 10:40:00,183.34,183.48,183.0,183.34,3814.0,183.34,183.48,183.0,183.34,3814.0
2020-05-20 10:45:00,183.2,183.44,182.94,183.19,5546.0,183.2,183.44,182.94,183.19,5546.0
2020-05-20 10:50:00,182.95,183.15,182.75,182.87,3400.0,182.95,183.15,182.75,182.87,3400.0
2020-05-20 10:55:00,183.02,183.18,182.0,182.39,9015.0,183.02,183.18,182.0,182.39,9015.0
2020-05-20 11:00:00,182.47,182.61,181.52,181.7,13081.0,182.47,182.61,181.52,181.7,13081.0
2020-05-20 11:05:00,181.24,182.5,181.06,182.5,6411.0,181.24,182.5,181.06,182.5,6411.0
2020-05-20 11:10:00,182.39,183.21,182.18,182.9,8724.0,182.39,183.21,182.18,182.9,8724.0
2020-05-20 11:15:00,183.02,183.87,183.01,183.59,5900.0,183.02,183.87,183.01,183.59,5900.0
2020-05-20 11:20:00,183.75,184.16,183.58,183.88,8511.0,183.75,184.16,183.58,183.88,8511.0
2020-05-20 11:25:00,184.02,184.53,184.02,184.33,14413.0,184.02,184.53,184.02,184.33,14413.0
2020-05-20 11:30:00,184.18,184.32,183.74,184.12,4915.0,184.18,184.32,183.74,184.12,4915.0
2020-05-20 11:35:00,184.02,184.35,183.34,183.82,4431.0,184.02,184.35,183.34,183.82,4431.0
2020-05-20 11:40:00,183.87,184.19,183.73,183.74,3962.0,183.87,184.19,183.73,183.74,3962.0
2020-05-20 11:45:00,183.87,184.1,183.87,184.03,1923.0,183.87,184.1,183.87,184.03,1923.0
2020-05-20 11:50:00,184.03,184.34,183.95,184.15,7026.0,184.03,184.34,183.95,184.15,7026.0
2020-05-20 11:55:00,184.28,184.54,184.24,184.39,2888.0,184.28,184.54,184.24,184.39,2888.0
2020-05-20 12:00:00,184.52,184.6,183.68,184.05,6762.0,184.52,184.6,183.68,184.05,6762.0
2020-05-20 12:05:00,184.06,184.35,183.96,183.97,3600.0,184.06,184.35,183.96,183.97,3600.0
2020-05-20 12:10:00,183.92,184.07,183.58,183.99,1571.0,183.92,184.07,183.58,183.99,1571.0
2020-05-20 12:15:00,184.11,184.11,183.41,183.58,2586.0,184.11,184.11,183.41,183.58,2586.0
2020-05-20 12:20:00,183.58,183.58,182.75,182.86,3685.0,183.58,183.58,182.75,182.86,3685.0
2020-05-20 12:25:00,182.86,183.7,182.86,183.46,2896.0,182.86,183.7,182.86,183.46,2896.0
2020-05-20 12:30:00,183.47,183.47,182.94,182.95,4128.0,183.47,183.47,182.94,182.95,4128.0
2020-05-20 12:35:00,183.26,183.26,182.45,182.46,11636.0,183.26,183.26,182.45,182.46,11636.0
2020-05-20 12:40:00,182.33,182.56,182.2,182.32,3321.0,182.33,182.56,182.2,182.32,3321.0
2020-05-20 12:45:00,182.56,182.95,182.41,182.69,5937.0,182.56,182.95,182.41,182.69,5937.0
2020-05-20 12:50:00,182.63,183.53,182.62,183.06,4419.0,182.63,183.53,182.62,183.06,4419.0
2020-05-20 12:55:00,182.9,183.22,182.86,183.18,3721.0,182.9,183.22,182.86,183.18,3721.0
2020-05-20 13:00:00,183.33,183.33,182.93,182.95,2024.0,183.33,183.33,182.93,182.95,2024.0
2020-05-20 13:05:00,182.85,182.85,182.34,182.46,3908.0,182.85,182.85,182.34,182.46,3908.0
2020-05-20 13:10:00,182.36,182.78,182.35,182.77,2040.0,182.36,182.78,182.35,182.77,2040.0
2020-05-20 13:15:00,182.72,183.07,182.67,182.83,3384.0,182.72,183.07,182.67,182.83,3384.0
2020-05-20 13:20:00,182.79,182.79,182.41,182.41,1900.0,182.79,182.79,182.41,182.41,1900.0
2020-05-20 13:25:00,182.34,182.55,182.21,182.21,4936.0,182.34,182.55,182.21,182.21,4936.0
2020-05-20 13:30:00,182.38,182.45,182.08,182.08,4830.0,182.38,182.45,182.08,182.08,4830.0
2020-05-20 13:35:00,182.01,182.76,181.72,182.51,3599.0,182.01,182.76,181.72,182.51,3599.0
2020-05-20 13:40:00,182.52,182.88,182.28,182.74,3797.0,182.52,182.88,182.28,182.74,3797.0
2020-05-20 13:45:00,182.95,183.0,182.65,182.84,3100.0,182.95,183.0,182.65,182.84,3100.0
2020-05-20 13:50:00,182.84,183.0,182.76,182.86,2125.0,182.84,183.0,182.76,182.86,2125.0
2020-05-20 13:55:00,182.87,183.08,182.78,183.0,2012.0,182.87,183.08,182.78,183.0,2012.0
2020-05-20 14:00:00,182.95,183.05,182.35,182.77,6024.0,182.95,183.05,182.35,182.77,6024.0
2020-05-20 14:05:00,182.98,183.31,182.73,182.73,4087.0,182.98,183.31,182.73,182.73,4087.0
2020-05-20 14:10:00,182.93,183.63,182.93,183.53,7672.0,182.93,183.63,182.93,183.53,7672.0
2020-05-20 14:15:00,183.33,183.44,183.16,183.16,5793.0,183.33,183.44,183.16,183.16,5793.0
2020-05-20 14:20:00,183.12,183.59,183.05,183.59,4812.0,183.12,183.59,183.05,183.59,4812.0
2020-05-20 14:25:00,183.41,183.45,183.17,183.44,1966.0,183.41,183.45,183.17,183.44,1966.0
2020-05-20 14:30:00,183.32,183.7,183.26,183.61,2600.0,183.32,183.7,183.26,183.61,2600.0
2020-05-20 14:35:00,183.56,183.95,183.56,183.68,4714.0,183.56,183.95,183.56,183.68,4714.0
2020-05-20 14:40:00,183.63,183.73,183.52,183.65,3750.0,183.63,183.73,183.52,183.65,3750.0
2020-05-20 14:45:00,183.62,183.78,183.58,183.78,4022.0,183.62,183.78,183.58,183.78,4022.0
2020-05-20 14:50:00,183.84,184.4,183.69,184.4,4890.0,183.84,184.4,183.69,184.4,4890.0
2020-05-20 14:55:00,184.25,184.41,183.66,183.67,5888.0,184.25,184.41,183.66,183.67,5888.0
2020-05-20 15:00:00,183.56,183.81,182.84,182.84,6170.0,183.56,183.81,182.84,182.84,6170.0
2020-05-20 15:05:00,182.83,182.98,182.66,182.74,3445.0,182.83,182.98,182.66,182.74,3445.0
2020-05-20 15:10:00,182.85,182.91,182.46,182.7,5039.0,182.85,182.91,182.46,182.7,5039.0
2020-05-20 15:15:00,182.75,183.09,182.74,183.05,4439.0,182.75,183.09,182.74,183.05,4439.0
2020-05-20 15:20:00,183.1,183.4,183.09,183.39,5203.0,183.1,183.4,183.09,183.39,5203.0
2020-05-20 15:25:00,183.4,183.66,183.23,183.64,5500.0,183.4,183.66,183.23,183.64,5500.0
2020-05-20 15:30:00,183.59,183.74,182.93,183.12,9661.0,183.59,183.74,182.93,183.12,9661.0
2020-05-20 15:35:00,182.98,183.55,182.98,183.48,7759.0,182.98,183.55,182.98,183.48,7759.0
2020-05-20 15:40:00,183.4,183.6,183.24,183.55,6929.0,183.4,183.6,183.24,183.55,6929.0
2020-05-20 15:45:00,183.6,183.65,183.07,183.28,16121.0,183.6,183.65,183.07,183.28,16121.0
2020-05-20 15:50:00,183.31,183.77,183.27,183.75,17547.0,183.31,183.77,183.27,183.75,17547.0
2020-05-20 15:55:00,183.78,184.11,183.62,184.11,31995.0,183.78,184.11,183.62,184.11,31995.0
2020-05-21 09:30:00,193.99,203.49,193.99,200.67,108995.0,193.99,203.49,193.99,200.67,108995.0
2020-05-21 09:35:00,200.31,203.19,198.18,198.96,66783.0,200.31,203.19,198.18,198.96,66783.0
2020-05-21 09:40:00,198.95,199.24,196.41,197.04,25307.0,198.95,199.24,196.41,197.04,25307.0
2020-05-21 09:45:00,197.29,198.56,197.18,198.24,20286.0,197.29,198.56,197.18,198.24,20286.0
2020-05-21 09:50:00,198.19,199.8,198.19,199.53,47373.0,198.19,199.8,198.19,199.53,47373.0
2020-05-21 09:55:00,199.52,202.04,199.03,199.81,72789.0,199.52,202.04,199.03,199.81,72789.0
2020-05-21 10:00:00,200.34,201.54,199.15,199.33,20920.0,200.34,201.54,199.15,199.33,20920.0
2020-05-21 10:05:00,199.45,199.93,199.2,199.85,17492.0,199.45,199.93,199.2,199.85,17492.0
2020-05-21 10:10:00,199.91,200.62,198.36,198.42,12199.0,199.91,200.62,198.36,198.42,12199.0
2020-05-21 10:15:00,198.55,198.94,198.18,198.19,8893.0,198.55,198.94,198.18,198.19,8893.0
2020-05-21 10:20:00,198.36,198.43,196.6,196.88,11423.0,198.36,198.43,196.6,196.88,11423.0
2020-05-21 10:25:00,196.73,196.79,195.36,195.45,8110.0,196.73,196.79,195.36,195.45,8110.0
2020-05-21 10:30:00,195.44,195.51,194.53,194.66,8011.0,195.44,195.51,194.53,194.66,8011.0
2020-05-21 10:35:00,194.48,195.93,194.46,194.87,15236.0,194.48,195.93,194.46,194.87,15236.0
2020-05-21 10:40:00,194.52,195.94,194.52,195.94,10946.0,194.52,195.94,194.52,195.94,10946.0
2020-05-21 10:45:00,195.97,196.29,195.56,196.09,8967.0,195.97,196.29,195.56,196.09,8967.0
2020-05-21 10:50:00,196.08,196.18,195.3,195.38,9206.0,196.08,196.18,195.3,195.38,9206.0
2020-05-21 10:55:00,195.5,196.32,195.5,196.18,7260.0,195.5,196.32,195.5,196.18,7260.0
2020-05-21 11:00:00,196.17,196.18,195.32,195.49,7364.0,196.17,196.18,195.32,195.49,7364.0
2020-05-21 11:05:00,195.49,195.49,194.4,194.97,15991.0,195.49,195.49,194.4,194.97,15991.0
2020-05-21 11:10:00,194.89,196.33,194.6,195.07,18761.0,194.89,196.33,194.6,195.07,18761.0
2020-05-21 11:15:00,194.59,194.6,192.38,192.79,11939.0,194.59,194.6,192.38,192.79,11939.0
2020-05-21 11:20:00,192.94,193.69,192.8,192.91,10445.0,192.94,193.69,192.8,192.91,10445.0
2020-05-21 11:25:00,193.25,195.01,192.94,193.86,18052.0,193.25,195.01,192.94,193.86,18052.0
2020-05-21 11:30:00,194.26,195.61,194.17,194.46,7343.0,194.26,195.61,194.17,194.46,7343.0
2020-05-21 11:35:00,194.9,196.42,194.68,195.87,12322.0,194.9,196.42,194.68,195.87,12322.0
2020-05-21 11:40:00,196.1,196.46,195.97,196.24,8990.0,196.1,196.46,195.97,196.24,8990.0
2020-05-21 11:45:00,196.24,196.25,195.04,195.46,16347.0,196.24,196.25,195.04,195.46,16347.0
2020-05-21 11:50:00,195.48,195.81,194.89,194.97,17645.0,195.48,195.81,194.89,194.97,17645.0
2020-05-21 11:55:00,195.14,195.52,194.7,194.91,10702.0,195.14,195.52,194.7,194.91,10702.0
2020-05-21 12:00:00,194.78,195.6,194.78,195.17,12851.0,194.78,195.6,194.78,195.17,12851.0
2020-05-21 12:05:00,195.26,196.25,194.95,196.25,31711.0,195.26,196.25,194.95,196.25,31711.0
2020-05-21 12:10:00,196.25,197.82,196.09,197.68,29598.0,196.25,197.82,196.09,197.68,29598.0
2020-05-21 12:15:00,197.84,198.06,197.45,197.68,14077.0,197.84,198.06,197.45,197.68,14077.0
2020-05-21 12:20:00,198.0,198.56,197.91,198.25,13416.0,198.0,198.56,197.91,198.25,13416.0
2020-05-21 12:25:00,198.32,198.92,197.27,198.87,12614.0,198.32,198.92,197.27,198.87,12614.0
2020-05-21 12:30:00,198.56,198.71,198.13,198.59,8432.0,198.56,198.71,198.13,198.59,8432.0
2020-05-21 12:35:00,198.76,198.85,197.92,198.17,7343.0,198.76,198.85,197.92,198.17,7343.0
2020-05-21 12:40:00,198.41,199.04,198.41,198.8,4103.0,198.41,199.04,198.41,198.8,4103.0
2020-05-21 12:45:00,198.67,199.26,198.66,199.26,10876.0,198.67,199.26,198.66,199.26,10876.0
2020-05-21 12:50:00,199.4,199.4,198.55,199.02,6907.0,199.4,199.4,198.55,199.02,6907.0
2020-05-21 12:55:00,199.02,199.09,198.4,198.64,8353.0,199.02,199.09,198.4,198.64,8353.0
2020-05-21 13:00:00,198.64,199.83,198.62,199.83,10425.0,198.64,199.83,198.62,199.83,10425.0
2020-05-21 13:05:00,199.67,199.95,199.58,199.75,8875.0,199.67,199.95,199.58,199.75,8875.0
2020-05-21 13:10:00,199.69,199.69,199.38,199.43,6750.0,199.69,199.69,199.38,199.43,6750.0
2020-05-21 13:15:00,199.3,199.79,199.12,199.57,13136.0,199.3,199.79,199.12,199.57,13136.0
2020-05-21 13:20:00,199.43,199.9,199.32,199.84,7842.0,199.43,199.9,199.32,199.84,7842.0
2020-05-21 13:25:00,199.92,200.49,199.87,199.96,21964.0,199.92,200.49,199.87,199.96,21964.0
2020-05-21 13:30:00,200.13,200.5,199.96,200.32,5745.0,200.13,200.5,199.96,200.32,5745.0
2020-05-21 13:35:00,200.22,200.39,199.68,200.21,12861.0,200.22,200.39,199.68,200.21,12861.0
2020-05-21 13:40:00,200.2,200.6,200.13,200.33,11439.0,200.2,200.6,200.13,200.33,11439.0
2020-05-21 13:45:00,200.38,201.44,200.35,201.34,10054.0,200.38,201.44,200.35,201.34,10054.0
2020-05-21 13:50:00,201.4,201.4,200.6,200.8,8868.0,201.4,201.4,200.6,200.8,8868.0
2020-05-21 13:55:00,200.97,201.0,200.54,200.86,11359.0,200.97,201.0,200.54,200.86,11359.0
2020-05-21 14:00:00,200.86,201.0,200.8,200.92,13868.0,200.86,201.0,200.8,200.92,13868.0
2020-05-21 14:05:00,200.8,201.24,200.8,201.21,10757.0,200.8,201.24,200.8,201.21,10757.0
2020-05-21 14:10:00,201.12,203.04,201.11,202.8,17984.0,201.12,203.04,201.11,202.8,17984.0
2020-05-21 14:15:00,202.79,202.87,202.23,202.77,8779.0,202.79,202.87,202.23,202.77,8779.0
2020-05-21 14:20:00,202.89,202.89,201.93,202.79,23651.0,202.89,202.89,201.93,202.79,23651.0
2020-05-21 14:25:00,202.73,203.21,202.62,203.21,10523.0,202.73,203.21,202.62,203.21,10523.0
2020-05-21 14:30:00,203.35,203.61,202.0,202.0,18033.0,203.35,203.61,202.0,202.0,18033.0
2020-05-21 14:35:00,202.03,202.03,201.03,201.35,13410.0,202.03,202.03,201.03,201.35,13410.0
2020-05-21 14:40:00,201.33,201.98,201.31,201.79,5150.0,201.33,201.98,201.31,201.79,5150.0
2020-05-21 14:45:00,201.68,201.87,200.8,200.95,8595.0,201.68,201.87,200.8,200.95,8595.0
2020-05-21 14:50:00,201.13,202.0,201.08,201.24,13567.0,201.13,202.0,201.08,201.24,13567.0
2020-05-21 14:55:00,201.31,201.5,200.51,200.69,14635.0,201.31,201.5,200.51,200.69,14635.0
2020-05-21 15:00:00,200.6,201.77,200.5,201.77,12106.0,200.6,201.77,200.5,201.77,12106.0
2020-05-21 15:05:00,201.59,202.81,201.56,202.59,13830.0,201.59,202.81,201.56,202.59,13830.0
2020-05-21 15:10:00,202.59,203.07,202.48,203.05,16173.0,202.59,203.07,202.48,203.05,16173.0
2020-05-21 15:15:00,203.16,203.71,202.99,203.66,29714.0,203.16,203.71,202.99,203.66,29714.0
2020-05-21 15:20:00,203.65,203.73,202.97,203.06,18310.0,203.65,203.73,202.97,203.06,18310.0
2020-05-21 15:25:00,203.03,203.26,202.55,202.55,30478.0,203.03,203.26,202.55,202.55,30478.0
2020-05-21 15:30:00,202.44,203.16,202.37,202.92,16918.0,202.44,203.16,202.37,202.92,16918.0
2020-05-21 15:35:00,203.06,203.12,201.81,201.97,18389.0,203.06,203.12,201.81,201.97,18389.0
2020-05-21 15:40:00,201.9,202.78,201.7,202.77,26496.0,201.9,202.78,201.7,202.77,26496.0
2020-05-21 15:45:00,202.7,203.4,202.31,202.87,37187.0,202.7,203.4,202.31,202.87,37187.0
2020-05-21 15:50:00,202.9,203.49,202.67,203.47,45193.0,202.9,203.49,202.67,203.47,45193.0
2020-05-21 15:55:00,203.52,203.52,202.25,202.43,76143.0,203.52,203.52,202.25,202.43,76143.0
2020-05-22 09:30:00,197.78,201.56,197.18,198.66,25939.0,197.78,201.56,197.18,198.66,25939.0
2020-05-22 09:35:00,199.3,201.65,199.09,201.57,7200.0,199.3,201.65,199.09,201.57,7200.0
2020-05-22 09:40:00,201.39,202.0,201.02,201.77,3008.0,201.39,202.0,201.02,201.77,3008.0
2020-05-22 09:45:00,201.05,201.93,199.94,201.12,3271.0,201.05,201.93,199.94,201.12,3271.0
2020-05-22 09:50:00,201.04,201.16,200.33,201.14,1250.0,201.04,201.16,200.33,201.14,1250.0
2020-05-22 09:55:00,200.74,201.1,199.9,200.91,7373.0,200.74,201.1,199.9,200.91,7373.0
2020-05-22 10:00:00,200.64,201.28,200.32,200.92,3911.0,200.64,201.28,200.32,200.92,3911.0
2020-05-22 10:05:00,200.7,200.92,199.68,200.26,4182.0,200.7,200.92,199.68,200.26,4182.0
2020-05-22 10:10:00,200.2,200.2,198.46,198.79,11496.0,200.2,200.2,198.46,198.79,11496.0
2020-05-22 10:15:00,198.64,199.68,198.64,199.39,10103.0,198.64,199.68,198.64,199.39,10103.0
2020-05-22 10:20:00,199.35,200.0,199.13,199.74,4100.0,199.35,200.0,199.13,199.74,4100.0
2020-05-22 10:25:00,199.73,199.73,198.57,199.06,16285.0,199.73,199.73,198.57,199.06,16285.0
2020-05-22 10:30:00,198.93,200.05,198.72,199.83,4411.0,198.93,200.05,198.72,199.83,4411.0
2020-05-22 10:35:00,199.74,199.94,199.49,199.5,3160.0,199.74,199.94,199.49,199.5,3160.0
2020-05-22 10:40:00,199.46,199.64,198.87,199.25,5705.0,199.46,199.64,198.87,199.25,5705.0
2020-05-22 10:45:00,198.84,199.67,198.74,198.75,10031.0,198.84,199.67,198.74,198.75,10031.0
2020-05-22 10:50:00,198.78,199.13,198.52,198.53,1523.0,198.78,199.13,198.52,198.53,1523.0
2020-05-22 10:55:00,198.3,198.54,198.06,198.54,4882.0,198.3,198.54,198.06,198.54,4882.0
2020-05-22 11:00:00,198.61,199.14,198.61,199.02,3865.0,198.61,199.14,198.61,199.02,3865.0
2020-05-22 11:05:00,199.06,199.11,198.56,198.63,2200.0,199.06,199.11,198.56,198.63,2200.0
2020-05-22 11:10:00,198.49,198.61,198.23,198.31,3274.0,198.49,198.61,198.23,198.31,3274.0
2020-05-22 11:15:00,198.23,198.77,198.14,198.48,1800.0,198.23,198.77,198.14,198.48,1800.0
2020-05-22 11:20:00,198.49,198.62,197.85,197.9,3254.0,198.49,198.62,197.85,197.9,3254.0
2020-05-22 11:25:00,197.68,198.44,197.68,198.08,4046.0,197.68,198.44,197.68,198.08,4046.0
2020-05-22 11:30:00,198.07,198.48,197.96,198.4,52648.0,198.07,198.48,197.96,198.4,52648.0
2020-05-22 11:35:00,198.47,199.29,198.47,199.09,5800.0,198.47,199.29,198.47,199.09,5800.0
2020-05-22 11:40:00,199.08,199.08,198.07,198.17,1720.0,199.08,199.08,198.07,198.17,1720.0
2020-05-22 11:45:00,198.3,198.67,198.3,198.66,2289.0,198.3,198.67,198.3,198.66,2289.0
2020-05-22 11:50:00,198.67,198.94,198.41,198.81,4600.0,198.67,198.94,198.41,198.81,4600.0
2020-05-22 11:55:00,198.81,199.19,198.7,198.98,32964.0,198.81,199.19,198.7,198.98,32964.0
2020-05-22 12:00:00,198.9,199.39,198.9,199.19,3300.0,198.9,199.39,198.9,199.19,3300.0
2020-05-22 12:05:00,199.25,199.25,198.91,199.04,3200.0,199.25,199.25,198.91,199.04,3200.0
2020-05-22 12:10:00,199.03,199.1,198.85,198.85,2000.0,199.03,199.1,198.85,198.85,2000.0
2020-05-22 12:15:00,198.88,199.15,198.88,199.03,2700.0,198.88,199.15,198.88,199.03,2700.0
2020-05-22 12:20:00,199.09,199.15,198.47,198.89,3111.0,199.09,199.15,198.47,198.89,3111.0
2020-05-22 12:25:00,198.8,198.8,198.43,198.78,1313.0,198.8,198.8,198.43,198.78,1313.0
2020-05-22 12:30:00,198.77,199.1,198.71,198.71,2530.0,198.77,199.1,198.71,198.71,2530.0
2020-05-22 12:35:00,198.83,198.96,198.52,198.73,904.0,198.83,198.96,198.52,198.73,904.0
2020-05-22 12:40:00,198.65,199.29,198.65,199.17,4003.0,198.65,199.29,198.65,199.17,4003.0
2020-05-22 12:45:00,199.2,199.2,198.76,198.77,2723.0,199.2,199.2,198.76,198.77,2723.0
2020-05-22 12:50:00,198.76,198.9,198.51,198.85,2000.0,198.76,198.9,198.51,198.85,2000.0
2020-05-22 12:55:00,199.02,199.06,198.62,198.7,5419.0,199.02,199.06,198.62,198.7,5419.0
2020-05-22 13:00:00,198.78,198.92,198.77,198.88,1418.0,198.78,198.92,198.77,198.88,1418.0
2020-05-22 13:05:00,198.89,199.25,198.68,199.14,2583.0,198.89,199.25,198.68,199.14,2583.0
2020-05-22 13:10:00,199.11,199.25,199.03,199.07,2362.0,199.11,199.25,199.03,199.07,2362.0
2020-05-22 13:15:00,199.11,199.2,198.94,199.06,2815.0,199.11,199.2,198.94,199.06,2815.0
2020-05-22 13:20:00,199.09,199.29,199.09,199.14,2402.0,199.09,199.29,199.09,199.14,2402.0
2020-05-22 13:25:00,199.34,199.42,199.2,199.25,2568.0,199.34,199.42,199.2,199.25,2568.0
2020-05-22 13:30:00,199.01,199.2,198.99,199.18,3413.0,199.01,199.2,198.99,199.18,3413.0
2020-05-22 13:35:00,199.18,199.37,199.1,199.35,3148.0,199.18,199.37,199.1,199.35,3148.0
2020-05-22 13:40:00,199.36,199.37,199.11,199.18,1533.0,199.36,199.37,199.11,199.18,1533.0
2020-05-22 13:45:00,199.22,199.22,198.99,199.22,4057.0,199.22,199.22,198.99,199.22,4057.0
2020-05-22 13:50:00,199.33,199.55,199.2,199.26,3550.0,199.33,199.55,199.2,199.26,3550.0
2020-05-22 13:55:00,199.21,199.77,199.2,199.69,3615.0,199.21,199.77,199.2,199.69,3615.0
2020-05-22 14:00:00,199.8,200.33,199.8,200.24,4560.0,199.8,200.33,199.8,200.24,4560.0
2020-05-22 14:05:00,200.24,200.42,200.09,200.42,700.0,200.24,200.42,200.09,200.42,700.0
2020-05-22 14:10:00,200.5,200.62,200.14,200.24,2276.0,200.5,200.62,200.14,200.24,2276.0
2020-05-22 14:15:00,199.94,200.11,199.83,199.84,5543.0,199.94,200.11,199.83,199.84,5543.0
2020-05-22 14:20:00,199.96,200.4,199.93,200.24,7496.0,199.96,200.4,199.93,200.24,7496.0
2020-05-22 14:25:00,200.35,200.63,200.0,200.11,5533.0,200.35,200.63,200.0,200.11,5533.0
2020-05-22 14:30:00,199.88,200.31,199.6,199.75,46681.0,199.88,200.31,199.6,199.75,46681.0
2020-05-22 14:35:00,199.89,199.89,199.33,199.6,9800.0,199.89,199.89,199.33,199.6,9800.0
2020-05-22 14:40:00,199.59,199.72,199.39,199.43,7072.0,199.59,199.72,199.39,199.43,7072.0
2020-05-22 14:45:00,199.43,199.43,198.82,198.96,10822.0,199.43,199.43,198.82,198.96,10822.0
2020-05-22 14:50:00,199.0,199.37,198.64,199.17,15719.0,199.0,199.37,198.64,199.17,15719.0
2020-05-22 14:55:00,199.28,199.55,199.27,199.43,12419.0,199.28,199.55,199.27,199.43,12419.0
2020-05-22 15:00:00,199.38,199.9,199.18,199.86,4200.0,199.38,199.9,199.18,199.86,4200.0
2020-05-22 15:05:00,199.89,200.2,199.54,200.2,8400.0,199.89,200.2,199.54,200.2,8400.0
2020-05-22 15:10:00,200.38,200.8,200.38,200.75,1721.0,200.38,200.8,200.38,200.75,1721.0
2020-05-22 15:15:00,200.87,200.87,200.35,200.42,2700.0,200.87,200.87,200.35,200.42,2700.0
2020-05-22 15:20:00,200.37,200.66,200.02,200.35,4275.0,200.37,200.66,200.02,200.35,4275.0
2020-05-22 15:25:00,200.5,200.78,200.27,200.77,7483.0,200.5,200.78,200.27,200.77,7483.0
2020-05-22 15:30:00,200.8,200.95,200.63,200.95,6158.0,200.8,200.95,200.63,200.95,6158.0
2020-05-22 15:35:00,200.94,201.34,200.85,201.34,7192.0,200.94,201.34,200.85,201.34,7192.0
2020-05-22 15:40:00,201.4,201.7,201.28,201.62,8039.0,201.4,201.7,201.28,201.62,8039.0
2020-05-22 15:45:00,201.81,202.57,201.79,202.53,10305.0,201.81,202.57,201.79,202.53,10305.0
2020-05-22 15:50:00,202.65,202.82,202.31,202.7,22410.0,202.65,202.82,202.31,202.7,22410.0
2020-05-22 15:55:00,202.7,202.91,202.5,202.7,37994.0,202.7,202.91,202.5,202.7,37994.0
2020-05-26 09:30:00,211.39,213.13,209.76,212.82,41973.0,211.39,213.13,209.76,212.82,41973.0
2020-05-26 09:35:00,213.33,214.53,210.38,210.7,38879.0,213.33,214.53,210.38,210.7,38879.0
2020-05-26 09:40:00,210.8,212.05,210.17,211.7,20971.0,210.8,212.05,210.17,211.7,20971.0
2020-05-26 09:45:00,211.69,212.13,211.34,211.85,8603.0,211.69,212.13,211.34,211.85,8603.0
2020-05-26 09:50:00,211.7,212.05,211.36,211.47,14229.0,211.7,212.05,211.36,211.47,14229.0
2020-05-26 09:55:00,211.62,212.05,211.32,211.88,16672.0,211.62,212.05,211.32,211.88,16672.0
2020-05-26 10:00:00,211.88,213.69,211.88,212.88,28037.0,211.88,213.69,211.88,212.88,28037.0
2020-05-26 10:05:00,212.97,212.99,211.29,211.31,13790.0,212.97,212.99,211.29,211.31,13790.0
2020-05-26 10:10:00,211.44,211.44,210.61,211.08,18373.0,211.44,211.44,210.61,211.08,18373.0
2020-05-26 10:15:00,211.06,211.21,210.45,210.8,24818.0,211.06,211.21,210.45,210.8,24818.0
2020-05-26 10:20:00,210.73,210.9,210.48,210.85,14764.0,210.73,210.9,210.48,210.85,14764.0
2020-05-26 10:25:00,210.89,210.89,209.24,210.2,8677.0,210.89,210.89,209.24,210.2,8677.0
2020-05-26 10:30:00,210.31,210.51,209.59,210.51,2727.0,210.31,210.51,209.59,210.51,2727.0
2020-05-26 10:35:00,210.22,210.56,209.93,210.14,6224.0,210.22,210.56,209.93,210.14,6224.0
2020-05-26 10:40:00,210.02,210.58,209.88,210.58,17523.0,210.02,210.58,209.88,210.58,17523.0
2020-05-26 10:45:00,210.33,210.33,209.68,210.06,8403.0,210.33,210.33,209.68,210.06,8403.0
2020-05-26 10:50:00,210.16,210.83,210.08,210.67,11022.0,210.16,210.83,210.08,210.67,11022.0
2020-05-26 10:55:00,210.78,210.85,210.2,210.34,13503.0,210.78,210.85,210.2,210.34,13503.0
2020-05-26 11:00:00,210.13,210.24,209.07,209.34,8807.0,210.13,210.24,209.07,209.34,8807.0
2020-05-26 11:05:00,209.23,210.24,209.23,210.24,3710.0,209.23,210.24,209.23,210.24,3710.0
2020-05-26 11:10:00,210.11,210.27,209.88,210.14,5060.0,210.11,210.27,209.88,210.14,5060.0
2020-05-26 11:15:00,210.03,210.49,210.02,210.49,4900.0,210.03,210.49,210.02,210.49,4900.0
2020-05-26 11:20:00,210.57,210.9,210.34,210.34,9779.0,210.57,210.9,210.34,210.34,9779.0
2020-05-26 11:25:00,210.27,210.27,208.51,208.8,9475.0,210.27,210.27,208.51,208.8,9475.0
2020-05-26 11:30:00,208.65,208.75,208.17,208.25,4700.0,208.65,208.75,208.17,208.25,4700.0
2020-05-26 11:35:00,208.38,209.34,208.36,209.27,7984.0,208.38,209.34,208.36,209.27,7984.0
2020-05-26 11:40:00,209.33,209.73,209.0,209.01,8638.0,209.33,209.73,209.0,209.01,8638.0
2020-05-26 11:45:00,209.14,209.37,208.55,208.79,7960.0,209.14,209.37,208.55,208.79,7960.0
2020-05-26 11:50:00,208.7,209.06,208.44,208.44,6721.0,208.7,209.06,208.44,208.44,6721.0
2020-05-26 11:55:00,208.34,208.34,207.71,207.99,15497.0,208.34,208.34,207.71,207.99,15497.0
2020-05-26 12:00:00,208.05,208.17,207.91,208.06,4826.0,208.05,208.17,207.91,208.06,4826.0
2020-05-26 12:05:00,208.16,208.47,207.87,208.47,4821.0,208.16,208.47,207.87,208.47,4821.0
2020-05-26 12:10:00,208.43,208.78,208.31,208.45,4299.0,208.43,208.78,208.31,208.45,4299.0
2020-05-26 12:15:00,208.21,208.21,207.32,207.34,3054.0,208.21,208.21,207.32,207.34,3054.0
2020-05-26 12:20:00,207.23,207.31,206.55,206.82,6521.0,207.23,207.31,206.55,206.82,6521.0
2020-05-26 12:25:00,206.82,207.76,206.82,207.76,2812.0,206.82,207.76,206.82,207.76,2812.0
2020-05-26 12:30:00,207.62,208.17,207.39,207.56,5909.0,207.62,208.17,207.39,207.56,5909.0
2020-05-26 12:35:00,207.41,207.51,207.05,207.51,5859.0,207.41,207.51,207.05,207.51,5859.0
2020-05-26 12:40:00,207.54,207.75,207.44,207.53,4400.0,207.54,207.75,207.44,207.53,4400.0
2020-05-26 12:45:00,207.53,207.64,206.8,207.37,19804.0,207.53,207.64,206.8,207.37,19804.0
2020-05-26 12:50:00,207.28,207.64,207.04,207.04,13856.0,207.28,207.64,207.04,207.04,13856.0
2020-05-26 12:55:00,207.03,207.38,207.03,207.3,11232.0,207.03,207.38,207.03,207.3,11232.0
2020-05-26 13:00:00,207.33,207.98,207.22,207.73,15399.0,207.33,207.98,207.22,207.73,15399.0
2020-05-26 13:05:00,207.82,208.12,207.73,208.08,4498.0,207.82,208.12,207.73,208.08,4498.0
2020-05-26 13:10:00,208.03,208.12,207.64,207.68,4600.0,208.03,208.12,207.64,207.68,4600.0
2020-05-26 13:15:00,207.85,208.1,207.85,208.01,3567.0,207.85,208.1,207.85,208.01,3567.0
2020-05-26 13:20:00,208.01,208.03,207.79,208.03,4200.0,208.01,208.03,207.79,208.03,4200.0
2020-05-26 13:25:00,207.95,208.07,207.84,208.03,3000.0,207.95,208.07,207.84,208.03,3000.0
2020-05-26 13:30:00,208.02,208.08,207.58,207.65,5748.0,208.02,208.08,207.58,207.65,5748.0
2020-05-26 13:35:00,207.86,208.03,207.82,208.03,2400.0,207.86,208.03,207.82,208.03,2400.0
2020-05-26 13:40:00,207.96,208.03,207.85,207.98,3400.0,207.96,208.03,207.85,207.98,3400.0
2020-05-26 13:45:00,207.92,207.99,207.82,207.82,4186.0,207.92,207.99,207.82,207.82,4186.0
2020-05-26 13:50:00,207.8,207.85,207.42,207.58,2974.0,207.8,207.85,207.42,207.58,2974.0
2020-05-26 13:55:00,207.51,207.61,207.43,207.52,3302.0,207.51,207.61,207.43,207.52,3302.0
2020-05-26 14:00:00,207.36,207.62,207.3,207.62,3100.0,207.36,207.62,207.3,207.62,3100.0
2020-05-26 14:05:00,207.63,208.03,207.6,207.76,8840.0,207.63,208.03,207.6,207.76,8840.0
2020-05-26 14:10:00,207.67,207.76,207.42,207.42,2858.0,207.67,207.76,207.42,207.42,2858.0
2020-05-26 14:15:00,207.46,207.52,207.31,207.42,2343.0,207.46,207.52,207.31,207.42,2343.0
2020-05-26 14:20:00,207.42,207.75,207.41,207.65,7306.0,207.42,207.75,207.41,207.65,7306.0
2020-05-26 14:25:00,207.58,207.61,207.37,207.46,7892.0,207.58,207.61,207.37,207.46,7892.0
2020-05-26 14:30:00,207.39,207.4,207.17,207.27,7028.0,207.39,207.4,207.17,207.27,7028.0
2020-05-26 14:35:00,207.21,207.32,206.95,207.0,7386.0,207.21,207.32,206.95,207.0,7386.0
2020-05-26 14:40:00,206.87,206.89,206.61,206.65,5806.0,206.87,206.89,206.61,206.65,5806.0
2020-05-26 14:45:00,206.61,207.14,206.6,207.1,8202.0,206.61,207.14,206.6,207.1,8202.0
2020-05-26 14:50:00,207.1,207.18,206.7,206.77,6825.0,207.1,207.18,206.7,206.77,6825.0
2020-05-26 14:55:00,206.78,207.17,206.72,206.81,24929.0,206.78,207.17,206.72,206.81,24929.0
2020-05-26 15:00:00,206.81,207.35,206.72,207.35,8600.0,206.81,207.35,206.72,207.35,8600.0
2020-05-26 15:05:00,207.44,208.08,207.44,207.94,13682.0,207.44,208.08,207.44,207.94,13682.0
2020-05-26 15:10:00,208.05,209.07,208.05,208.96,13325.0,208.05,209.07,208.05,208.96,13325.0
2020-05-26 15:15:00,208.97,208.97,208.2,208.49,60878.0,208.97,208.97,208.2,208.49,60878.0
2020-05-26 15:20:00,208.49,208.56,208.18,208.26,16371.0,208.49,208.56,208.18,208.26,16371.0
2020-05-26 15:25:00,208.27,208.51,208.26,208.42,10211.0,208.27,208.51,208.26,208.42,10211.0
2020-05-26 15:30:00,208.48,208.5,207.56,207.73,18333.0,208.48,208.5,207.56,207.73,18333.0
2020-05-26 15:35:00,207.76,208.25,207.72,208.24,12792.0,207.76,208.25,207.72,208.24,12792.0
2020-05-26 15:40:00,208.19,208.98,208.17,208.89,48893.0,208.19,208.98,208.17,208.89,48893.0
2020-05-26 15:45:00,208.93,208.93,208.31,208.56,21493.0,208.93,208.93,208.31,208.56,21493.0
2020-05-26 15:50:00,208.57,208.97,208.17,208.9,43627.0,208.57,208.97,208.17,208.9,43627.0
2020-05-26 15:55:00,208.85,208.93,208.52,208.84,41853.0,208.85,208.93,208.52,208.84,41853.0
2020-05-27 09:30:00,211.0,214.52,210.56,211.59,37223.0,211.0,214.52,210.56,211.59,37223.0
2020-05-27 09:35:00,211.81,212.4,210.55,210.56,7370.0,211.81,212.4,210.55,210.56,7370.0
2020-05-27 09:40:00,210.76,211.23,209.02,209.73,33599.0,210.76,211.23,209.02,209.73,33599.0
2020-05-27 09:45:00,209.68,210.05,208.23,208.97,29260.0,209.68,210.05,208.23,208.97,29260.0
2020-05-27 09:50:00,209.62,210.07,208.24,208.35,12999.0,209.62,210.07,208.24,208.35,12999.0
2020-05-27 09:55:00,208.18,208.45,206.79,207.99,27595.0,208.18,208.45,206.79,207.99,27595.0
2020-05-27 10:00:00,208.0,208.0,205.21,206.14,15784.0,208.0,208.0,205.21,206.14,15784.0
2020-05-27 10:05:00,205.77,207.0,205.76,206.24,10862.0,205.77,207.0,205.76,206.24,10862.0
2020-05-27 10:10:00,206.41,206.68,205.89,206.11,20900.0,206.41,206.68,205.89,206.11,20900.0
2020-05-27 10:15:00,206.33,206.5,206.04,206.18,17666.0,206.33,206.5,206.04,206.18,17666.0
2020-05-27 10:20:00,206.3,206.57,205.29,205.83,22834.0,206.3,206.57,205.29,205.83,22834.0
2020-05-27 10:25:00,205.83,207.1,205.82,207.1,12296.0,205.83,207.1,205.82,207.1,12296.0
2020-05-27 10:30:00,207.34,207.56,206.23,206.23,11270.0,207.34,207.56,206.23,206.23,11270.0
2020-05-27 10:35:00,206.03,206.69,205.57,205.7,9331.0,206.03,206.69,205.57,205.7,9331.0
2020-05-27 10:40:00,205.52,205.76,204.67,205.75,9769.0,205.52,205.76,204.67,205.75,9769.0
2020-05-27 10:45:00,205.6,205.6,204.75,205.12,10297.0,205.6,205.6,204.75,205.12,10297.0
2020-05-27 10:50:00,205.12,205.51,204.42,204.99,18668.0,205.12,205.51,204.42,204.99,18668.0
2020-05-27 10:55:00,204.94,206.0,204.7,206.0,12392.0,204.94,206.0,204.7,206.0,12392.0
2020-05-27 11:00:00,205.92,207.27,205.9,207.21,13980.0,205.92,207.27,205.9,207.21,13980.0
2020-05-27 11:05:00,207.2,207.89,206.84,206.85,15412.0,207.2,207.89,206.84,206.85,15412.0
2020-05-27 11:10:00,206.8,206.94,206.68,206.87,14560.0,206.8,206.94,206.68,206.87,14560.0
2020-05-27 11:15:00,206.7,207.35,206.21,207.34,6985.0,206.7,207.35,206.21,207.34,6985.0
2020-05-27 11:20:00,207.08,207.5,206.75,206.75,7624.0,207.08,207.5,206.75,206.75,7624.0
2020-05-27 11:25:00,206.75,207.39,206.51,207.38,8335.0,206.75,207.39,206.51,207.38,8335.0
2020-05-27 11:30:00,207.38,207.5,206.96,207.42,9762.0,207.38,207.5,206.96,207.42,9762.0
2020-05-27 11:35:00,207.5,207.75,205.97,206.49,13243.0,207.5,207.75,205.97,206.49,13243.0
2020-05-27 11:40:00,206.25,207.44,206.25,207.31,9346.0,206.25,207.44,206.25,207.31,9346.0
2020-05-27 11:45:00,207.39,207.75,207.15,207.38,12443.0,207.39,207.75,207.15,207.38,12443.0
2020-05-27 11:50:00,207.37,207.7,207.18,207.45,9925.0,207.37,207.7,207.18,207.45,9925.0
2020-05-27 11:55:00,207.53,207.75,207.49,207.61,7075.0,207.53,207.75,207.49,207.61,7075.0
2020-05-27 12:00:00,207.52,207.99,206.8,207.92,11784.0,207.52,207.99,206.8,207.92,11784.0
2020-05-27 12:05:00,207.88,208.0,207.78,207.94,15119.0,207.88,208.0,207.78,207.94,15119.0
2020-05-27 12:10:00,208.0,209.57,207.96,208.93,14550.0,208.0,209.57,207.96,208.93,14550.0
2020-05-27 12:15:00,208.93,209.84,208.9,209.54,19080.0,208.93,209.84,208.9,209.54,19080.0
2020-05-27 12:20:00,209.5,209.95,209.35,209.95,12845.0,209.5,209.95,209.35,209.95,12845.0
2020-05-27 12:25:00,209.92,209.99,209.29,209.3,52054.0,209.92,209.99,209.29,209.3,52054.0
2020-05-27 12:30:00,209.31,209.62,209.3,209.61,4110.0,209.31,209.62,209.3,209.61,4110.0
2020-05-27 12:35:00,209.57,209.99,209.43,209.92,3855.0,209.57,209.99,209.43,209.92,3855.0
2020-05-27 12:40:00,209.84,209.84,209.72,209.78,4414.0,209.84,209.84,209.72,209.78,4414.0
2020-05-27 12:45:00,209.95,209.96,209.38,209.38,3638.0,209.95,209.96,209.38,209.38,3638.0
2020-05-27 12:50:00,209.44,209.94,209.22,209.43,9406.0,209.44,209.94,209.22,209.43,9406.0
2020-05-27 12:55:00,209.5,209.99,208.64,209.79,9672.0,209.5,209.99,208.64,209.79,9672.0
2020-05-27 13:00:00,209.76,210.09,209.41,209.9,14197.0,209.76,210.09,209.41,209.9,14197.0
2020-05-27 13:05:00,209.89,209.91,209.24,209.37,4823.0,209.89,209.91,209.24,209.37,4823.0
2020-05-27 13:10:00,209.17,209.24,208.08,208.45,5701.0,209.17,209.24,208.08,208.45,5701.0
2020-05-27 13:15:00,208.5,208.81,208.49,208.49,3864.0,208.5,208.81,208.49,208.49,3864.0
2020-05-27 13:20:00,208.53,208.61,207.67,207.85,4833.0,208.53,208.61,207.67,207.85,4833.0
2020-05-27 13:25:00,208.04,208.46,208.0,208.15,3718.0,208.04,208.46,208.0,208.15,3718.0
2020-05-27 13:30:00,208.17,208.29,207.37,207.37,4866.0,208.17,208.29,207.37,207.37,4866.0
2020-05-27 13:35:00,207.45,207.51,206.83,207.21,8051.0,207.45,207.51,206.83,207.21,8051.0
2020-05-27 13:40:00,207.13,207.16,206.98,207.01,4861.0,207.13,207.16,206.98,207.01,4861.0
2020-05-27 13:45:00,206.95,206.98,206.6,206.84,9276.0,206.95,206.98,206.6,206.84,9276.0
2020-05-27 13:50:00,206.76,207.83,206.75,207.83,3598.0,206.76,207.83,206.75,207.83,3598.0
2020-05-27 13:55:00,207.83,208.56,207.75,208.55,2515.0,207.83,208.56,207.75,208.55,2515.0
2020-05-27 14:00:00,208.39,209.0,208.39,208.91,3757.0,208.39,209.0,208.39,208.91,3757.0
2020-05-27 14:05:00,208.94,209.03,208.69,208.85,11430.0,208.94,209.03,208.69,208.85,11430.0
2020-05-27 14:10:00,208.85,209.19,208.56,208.89,6963.0,208.85,209.19,208.56,208.89,6963.0
2020-05-27 14:15:00,208.84,208.85,207.34,207.53,4587.0,208.84,208.85,207.34,207.53,4587.0
2020-05-27 14:20:00,207.15,208.25,207.15,208.16,32245.0,207.15,208.25,207.15,208.16,32245.0
2020-05-27 14:25:00,208.15,208.65,208.06,208.5,15515.0,208.15,208.65,208.06,208.5,15515.0
2020-05-27 14:30:00,208.45,208.55,208.16,208.16,4672.0,208.45,208.55,208.16,208.16,4672.0
2020-05-27 14:35:00,208.25,208.4,207.51,207.66,10745.0,208.25,208.4,207.51,207.66,10745.0
2020-05-27 14:40:00,207.92,207.92,207.42,207.58,3208.0,207.92,207.92,207.42,207.58,3208.0
2020-05-27 14:45:00,207.45,207.45,205.81,206.03,17674.0,207.45,207.45,205.81,206.03,17674.0
2020-05-27 14:50:00,206.09,206.49,205.71,206.49,11340.0,206.09,206.49,205.71,206.49,11340.0
2020-05-27 14:55:00,206.59,206.99,206.42,206.9,9468.0,206.59,206.99,206.42,206.9,9468.0
2020-05-27 15:00:00,206.96,207.0,205.98,205.98,14980.0,206.96,207.0,205.98,205.98,14980.0
2020-05-27 15:05:00,206.09,206.73,206.09,206.64,9196.0,206.09,206.73,206.09,206.64,9196.0
2020-05-27 15:10:00,206.72,208.36,206.69,208.36,10694.0,206.72,208.36,206.69,208.36,10694.0
2020-05-27 15:15:00,208.24,208.69,208.12,208.65,8765.0,208.24,208.69,208.12,208.65,8765.0
2020-05-27 15:20:00,208.45,208.54,208.05,208.46,5166.0,208.45,208.54,208.05,208.46,5166.0
2020-05-27 15:25:00,208.36,208.62,208.07,208.62,7024.0,208.36,208.62,208.07,208.62,7024.0
2020-05-27 15:30:00,208.51,209.0,208.32,208.32,17709.0,208.51,209.0,208.32,208.32,17709.0
2020-05-27 15:35:00,208.32,209.0,208.13,208.93,21172.0,208.32,209.0,208.13,208.93,21172.0
2020-05-27 15:40:00,208.87,209.01,208.71,209.01,13386.0,208.87,209.01,208.71,209.01,13386.0
2020-05-27 15:45:00,209.17,209.98,209.06,209.86,20076.0,209.17,209.98,209.06,209.86,20076.0
2020-05-27 15:50:00,209.86,210.72,209.5,210.66,39260.0,209.86,210.72,209.5,210.66,39260.0
2020-05-27 15:55:00,210.79,210.89,209.34,210.26,55081.0,210.79,210.89,209.34,210.26,55081.0
2020-05-28 09:30:00,209.35,213.07,208.01,209.32,52672.0,209.35,213.07,208.01,209.32,52672.0
2020-05-28 09:35:00,209.98,210.0,208.5,209.0,25365.0,209.98,210.0,208.5,209.0,25365.0
2020-05-28 09:40:00,208.82,210.82,208.61,210.3,12406.0,208.82,210.82,208.61,210.3,12406.0
2020-05-28 09:45:00,209.7,212.81,209.7,212.64,24197.0,209.7,212.81,209.7,212.64,24197.0
2020-05-28 09:50:00,212.95,218.39,212.7,216.03,50296.0,212.95,218.39,212.7,216.03,50296.0
2020-05-28 09:55:00,214.83,217.92,213.88,217.7,35915.0,214.83,217.92,213.88,217.7,35915.0
2020-05-28 10:00:00,217.68,218.41,217.05,217.5,48301.0,217.68,218.41,217.05,217.5,48301.0
2020-05-28 10:05:00,217.61,218.24,216.78,217.59,25128.0,217.61,218.24,216.78,217.59,25128.0
2020-05-28 10:10:00,217.39,218.88,216.0,216.0,42311.0,217.39,218.88,216.0,216.0,42311.0
2020-05-28 10:15:00,216.01,217.05,215.71,216.35,17566.0,216.01,217.05,215.71,216.35,17566.0
2020-05-28 10:20:00,216.61,217.11,216.03,216.26,11459.0,216.61,217.11,216.03,216.26,11459.0
2020-05-28 10:25:00,216.36,216.8,215.5,216.16,14765.0,216.36,216.8,215.5,216.16,14765.0
2020-05-28 10:30:00,216.16,217.37,215.5,216.99,20256.0,216.16,217.37,215.5,216.99,20256.0
2020-05-28 10:35:00,216.47,218.1,215.85,217.48,38837.0,216.47,218.1,215.85,217.48,38837.0
2020-05-28 10:40:00,216.98,219.32,216.91,219.31,19583.0,216.98,219.32,216.91,219.31,19583.0
2020-05-28 10:45:00,218.9,219.12,217.95,218.27,16601.0,218.9,219.12,217.95,218.27,16601.0
2020-05-28 10:50:00,218.3,219.17,217.26,218.5,45249.0,218.3,219.17,217.26,218.5,45249.0
2020-05-28 10:55:00,218.65,218.72,217.23,217.64,14835.0,218.65,218.72,217.23,217.64,14835.0
2020-05-28 11:00:00,217.5,218.85,217.5,218.13,15456.0,217.5,218.85,217.5,218.13,15456.0
2020-05-28 11:05:00,217.85,218.09,217.45,217.84,7082.0,217.85,218.09,217.45,217.84,7082.0
2020-05-28 11:10:00,217.76,218.2,217.36,217.61,14043.0,217.76,218.2,217.36,217.61,14043.0
2020-05-28 11:15:00,217.64,217.99,217.27,217.54,10863.0,217.64,217.99,217.27,217.54,10863.0
2020-05-28 11:20:00,217.59,217.7,216.97,217.6,31355.0,217.59,217.7,216.97,217.6,31355.0
2020-05-28 11:25:00,217.61,218.9,217.59,218.06,20213.0,217.61,218.9,217.59,218.06,20213.0
2020-05-28 11:30:00,218.4,218.66,217.6,217.71,13049.0,218.4,218.66,217.6,217.71,13049.0
2020-05-28 11:35:00,217.7,218.76,217.7,218.22,5567.0,217.7,218.76,217.7,218.22,5567.0
2020-05-28 11:40:00,218.13,218.53,217.71,218.31,5110.0,218.13,218.53,217.71,218.31,5110.0
2020-05-28 11:45:00,218.44,219.23,218.43,218.98,10704.0,218.44,219.23,218.43,218.98,10704.0
2020-05-28 11:50:00,219.06,219.23,218.77,219.11,7474.0,219.06,219.23,218.77,219.11,7474.0
2020-05-28 11:55:00,219.25,220.32,219.19,220.32,25053.0,219.25,220.32,219.19,220.32,25053.0
2020-05-28 12:00:00,220.32,220.58,219.97,220.07,10944.0,220.32,220.58,219.97,220.07,10944.0
2020-05-28 12:05:00,220.14,221.89,220.13,221.88,26762.0,220.14,221.89,220.13,221.88,26762.0
2020-05-28 12:10:00,221.88,222.6,221.27,221.46,35818.0,221.88,222.6,221.27,221.46,35818.0
2020-05-28 12:15:00,221.59,222.85,221.38,222.2,11150.0,221.59,222.85,221.38,222.2,11150.0
2020-05-28 12:20:00,222.18,222.84,222.15,222.64,9445.0,222.18,222.84,222.15,222.64,9445.0
2020-05-28 12:25:00,222.64,222.84,222.01,222.57,10597.0,222.64,222.84,222.01,222.57,10597.0
2020-05-28 12:30:00,222.63,223.58,222.41,223.17,13922.0,222.63,223.58,222.41,223.17,13922.0
2020-05-28 12:35:00,223.27,223.27,222.0,222.19,13467.0,223.27,223.27,222.0,222.19,13467.0
2020-05-28 12:40:00,222.32,222.78,222.11,222.46,12161.0,222.32,222.78,222.11,222.46,12161.0
2020-05-28 12:45:00,222.49,222.66,221.01,221.52,8313.0,222.49,222.66,221.01,221.52,8313.0
2020-05-28 12:50:00,221.68,221.89,220.84,221.49,14492.0,221.68,221.89,220.84,221.49,14492.0
2020-05-28 12:55:00,221.44,221.92,221.38,221.69,13611.0,221.44,221.92,221.38,221.69,13611.0
2020-05-28 13:00:00,221.62,221.76,220.24,220.58,12805.0,221.62,221.76,220.24,220.58,12805.0
2020-05-28 13:05:00,220.69,221.21,220.61,221.21,10934.0,220.69,221.21,220.61,221.21,10934.0
2020-05-28 13:10:00,221.22,221.24,220.86,221.03,10343.0,221.22,221.24,220.86,221.03,10343.0
2020-05-28 13:15:00,220.98,221.14,220.79,221.0,9850.0,220.98,221.14,220.79,221.0,9850.0
2020-05-28 13:20:00,221.07,221.24,220.18,220.19,9542.0,221.07,221.24,220.18,220.19,9542.0
2020-05-28 13:25:00,220.18,220.18,218.64,218.65,25271.0,220.18,220.18,218.64,218.65,25271.0
2020-05-28 13:30:00,218.75,218.77,218.0,218.15,6620.0,218.75,218.77,218.0,218.15,6620.0
2020-05-28 13:35:00,218.27,219.84,217.78,217.88,7669.0,218.27,219.84,217.78,217.88,7669.0
2020-05-28 13:40:00,217.86,217.98,217.63,217.94,6503.0,217.86,217.98,217.63,217.94,6503.0
2020-05-28 13:45:00,217.94,218.84,217.74,218.47,16392.0,217.94,218.84,217.74,218.47,16392.0
2020-05-28 13:50:00,218.35,218.35,217.36,218.01,11255.0,218.35,218.35,217.36,218.01,11255.0
2020-05-28 13:55:00,217.7,218.24,217.15,217.15,12211.0,217.7,218.24,217.15,217.15,12211.0
2020-05-28 14:00:00,217.44,217.87,216.71,217.74,27112.0,217.44,217.87,216.71,217.74,27112.0
2020-05-28 14:05:00,217.7,218.11,217.03,217.22,20133.0,217.7,218.11,217.03,217.22,20133.0
2020-05-28 14:10:00,217.21,217.91,217.14,217.91,10985.0,217.21,217.91,217.14,217.91,10985.0
2020-05-28 14:15:00,217.85,219.19,217.83,219.15,15732.0,217.85,219.19,217.83,219.15,15732.0
2020-05-28 14:20:00,219.16,219.69,219.07,219.26,11360.0,219.16,219.69,219.07,219.26,11360.0
2020-05-28 14:25:00,219.26,219.38,218.0,218.41,11187.0,219.26,219.38,218.0,218.41,11187.0
2020-05-28 14:30:00,218.5,219.66,218.46,219.65,14791.0,218.5,219.66,218.46,219.65,14791.0
2020-05-28 14:35:00,219.55,219.69,218.86,219.28,8068.0,219.55,219.69,218.86,219.28,8068.0
2020-05-28 14:40:00,219.4,220.19,219.4,219.72,5336.0,219.4,220.19,219.4,219.72,5336.0
2020-05-28 14:45:00,219.84,220.2,218.32,218.7,16484.0,219.84,220.2,218.32,218.7,16484.0
2020-05-28 14:50:00,219.02,219.4,218.7,219.27,13943.0,219.02,219.4,218.7,219.27,13943.0
2020-05-28 14:55:00,219.06,219.33,218.23,218.32,11998.0,219.06,219.33,218.23,218.32,11998.0
2020-05-28 15:00:00,218.08,218.81,218.0,218.38,9896.0,218.08,218.81,218.0,218.38,9896.0
2020-05-28 15:05:00,218.39,219.43,218.21,219.17,6586.0,218.39,219.43,218.21,219.17,6586.0
2020-05-28 15:10:00,218.92,219.58,218.82,219.27,7863.0,218.92,219.58,218.82,219.27,7863.0
2020-05-28 15:15:00,219.36,219.42,217.9,218.09,10772.0,219.36,219.42,217.9,218.09,10772.0
2020-05-28 15:20:00,218.24,218.38,217.8,218.04,18910.0,218.24,218.38,217.8,218.04,18910.0
2020-05-28 15:25:00,217.86,218.26,215.83,215.83,25231.0,217.86,218.26,215.83,215.83,25231.0
2020-05-28 15:30:00,215.72,215.97,213.59,213.98,24501.0,215.72,215.97,213.59,213.98,24501.0
2020-05-28 15:35:00,213.98,215.15,213.34,215.15,17196.0,213.98,215.15,213.34,215.15,17196.0
2020-05-28 15:40:00,214.94,215.06,213.37,213.65,39215.0,214.94,215.06,213.37,213.65,39215.0
2020-05-28 15:45:00,213.6,214.06,213.04,213.16,23324.0,213.6,214.06,213.04,213.16,23324.0
2020-05-28 15:50:00,213.07,214.06,212.44,213.42,39472.0,213.07,214.06,212.44,213.42,39472.0
2020-05-28 15:55:00,213.43,214.59,213.37,213.42,64320.0,213.43,214.59,213.37,213.42,64320.0
2020-05-29 09:30:00,212.5,214.8,209.26,211.7,30339.0,212.5,214.8,209.26,211.7,30339.0
2020-05-29 09:35:00,211.6,213.27,210.33,213.27,13674.0,211.6,213.27,210.33,213.27,13674.0
2020-05-29 09:40:00,212.03,213.58,211.46,211.52,6550.0,212.03,213.58,211.46,211.52,6550.0
2020-05-29 09:45:00,211.3,212.38,210.58,211.23,16313.0,211.3,212.38,210.58,211.23,16313.0
2020-05-29 09:50:00,211.51,212.13,211.24,211.64,8582.0,211.51,212.13,211.24,211.64,8582.0
2020-05-29 09:55:00,211.56,212.23,210.64,210.64,22847.0,211.56,212.23,210.64,210.64,22847.0
2020-05-29 10:00:00,210.9,210.9,209.62,209.87,12519.0,210.9,210.9,209.62,209.87,12519.0
2020-05-29 10:05:00,209.52,209.95,209.04,209.22,19751.0,209.52,209.95,209.04,209.22,19751.0
2020-05-29 10:10:00,209.29,210.05,209.01,210.05,18630.0,209.29,210.05,209.01,210.05,18630.0
2020-05-29 10:15:00,210.16,211.19,209.91,211.09,6817.0,210.16,211.19,209.91,211.09,6817.0
2020-05-29 10:20:00,211.25,211.94,210.14,210.14,6569.0,211.25,211.94,210.14,210.14,6569.0
2020-05-29 10:25:00,210.09,210.52,209.49,209.65,4730.0,210.09,210.52,209.49,209.65,4730.0
2020-05-29 10:30:00,209.86,209.93,209.5,209.64,4415.0,209.86,209.93,209.5,209.64,4415.0
2020-05-29 10:35:00,209.54,209.54,209.09,209.33,8411.0,209.54,209.54,209.09,209.33,8411.0
2020-05-29 10:40:00,209.25,209.8,209.18,209.51,6279.0,209.25,209.8,209.18,209.51,6279.0
2020-05-29 10:45:00,209.49,209.64,209.24,209.4,3507.0,209.49,209.64,209.24,209.4,3507.0
2020-05-29 10:50:00,209.44,209.72,208.62,208.62,8379.0,209.44,209.72,208.62,208.62,8379.0
2020-05-29 10:55:00,208.59,209.76,208.53,209.13,8636.0,208.59,209.76,208.53,209.13,8636.0
2020-05-29 11:00:00,209.14,209.2,208.12,208.12,7397.0,209.14,209.2,208.12,208.12,7397.0
2020-05-29 11:05:00,208.07,208.32,207.22,207.56,33494.0,208.07,208.32,207.22,207.56,33494.0
2020-05-29 11:10:00,207.6,208.14,207.52,208.14,7210.0,207.6,208.14,207.52,208.14,7210.0
2020-05-29 11:15:00,208.24,208.48,207.21,207.42,29088.0,208.24,208.48,207.21,207.42,29088.0
2020-05-29 11:20:00,207.58,208.07,207.5,208.01,9816.0,207.58,208.07,207.5,208.01,9816.0
2020-05-29 11:25:00,208.05,208.52,208.03,208.31,3877.0,208.05,208.52,208.03,208.31,3877.0
2020-05-29 11:30:00,207.96,208.23,207.79,208.23,5079.0,207.96,208.23,207.79,208.23,5079.0
2020-05-29 11:35:00,208.23,208.69,208.1,208.44,3278.0,208.23,208.69,208.1,208.44,3278.0
2020-05-29 11:40:00,208.28,208.6,208.13,208.41,4038.0,208.28,208.6,208.13,208.41,4038.0
2020-05-29 11:45:00,208.2,209.33,208.2,209.33,3151.0,208.2,209.33,208.2,209.33,3151.0
2020-05-29 11:50:00,209.34,209.51,208.63,208.9,5943.0,209.34,209.51,208.63,208.9,5943.0
2020-05-29 11:55:00,209.02,209.31,208.9,208.9,3076.0,209.02,209.31,208.9,208.9,3076.0
2020-05-29 12:00:00,209.06,209.47,208.9,209.01,4969.0,209.06,209.47,208.9,209.01,4969.0
2020-05-29 12:05:00,208.9,209.0,208.25,208.26,4433.0,208.9,209.0,208.25,208.26,4433.0
2020-05-29 12:10:00,208.56,208.67,208.15,208.16,4584.0,208.56,208.67,208.15,208.16,4584.0
2020-05-29 12:15:00,208.02,208.15,207.92,208.02,7413.0,208.02,208.15,207.92,208.02,7413.0
2020-05-29 12:20:00,207.99,208.29,207.99,208.11,3681.0,207.99,208.29,207.99,208.11,3681.0
2020-05-29 12:25:00,208.03,208.08,207.3,207.61,21693.0,208.03,208.08,207.3,207.61,21693.0
2020-05-29 12:30:00,207.51,207.93,207.21,207.93,4691.0,207.51,207.93,207.21,207.93,4691.0
2020-05-29 12:35:00,208.05,208.67,208.05,208.64,4061.0,208.05,208.67,208.05,208.64,4061.0
2020-05-29 12:40:00,208.68,208.78,208.08,208.08,2038.0,208.68,208.78,208.08,208.08,2038.0
2020-05-29 12:45:00,208.21,208.43,208.07,208.26,2173.0,208.21,208.43,208.07,208.26,2173.0
2020-05-29 12:50:00,208.38,208.5,207.61,207.61,5116.0,208.38,208.5,207.61,207.61,5116.0
2020-05-29 12:55:00,207.92,208.93,207.92,208.76,3041.0,207.92,208.93,207.92,208.76,3041.0
2020-05-29 13:00:00,208.61,208.76,207.85,207.85,4301.0,208.61,208.76,207.85,207.85,4301.0
2020-05-29 13:05:00,207.98,208.16,207.79,208.02,3641.0,207.98,208.16,207.79,208.02,3641.0
2020-05-29 13:10:00,207.91,208.37,207.86,208.26,1833.0,207.91,208.37,207.86,208.26,1833.0
2020-05-29 13:15:00,208.26,208.26,207.91,208.04,4873.0,208.26,208.26,207.91,208.04,4873.0
2020-05-29 13:20:00,208.08,208.71,208.08,208.17,2486.0,208.08,208.71,208.08,208.17,2486.0
2020-05-29 13:25:00,208.14,208.29,208.02,208.12,3058.0,208.14,208.29,208.02,208.12,3058.0
2020-05-29 13:30:00,208.03,208.12,207.87,207.91,3623.0,208.03,208.12,207.87,207.91,3623.0
2020-05-29 13:35:00,207.91,207.92,207.65,207.75,4018.0,207.91,207.92,207.65,207.75,4018.0
2020-05-29 13:40:00,207.6,207.78,207.27,207.32,5313.0,207.6,207.78,207.27,207.32,5313.0
2020-05-29 13:45:00,207.33,207.66,207.33,207.66,2659.0,207.33,207.66,207.33,207.66,2659.0
2020-05-29 13:50:00,207.75,207.79,207.48,207.62,6639.0,207.75,207.79,207.48,207.62,6639.0
2020-05-29 13:55:00,207.69,207.75,207.43,207.64,6070.0,207.69,207.75,207.43,207.64,6070.0
2020-05-29 14:00:00,207.64,207.81,207.48,207.55,5537.0,207.64,207.81,207.48,207.55,5537.0
2020-05-29 14:05:00,207.42,208.46,207.25,208.42,5798.0,207.42,208.46,207.25,208.42,5798.0
2020-05-29 14:10:00,208.44,209.04,207.74,207.74,6922.0,208.44,209.04,207.74,207.74,6922.0
2020-05-29 14:15:00,207.84,208.3,207.83,208.3,2834.0,207.84,208.3,207.83,208.3,2834.0
2020-05-29 14:20:00,208.28,208.59,208.26,208.55,5941.0,208.28,208.59,208.26,208.55,5941.0
2020-05-29 14:25:00,208.54,209.02,208.43,209.02,6702.0,208.54,209.02,208.43,209.02,6702.0
2020-05-29 14:30:00,208.95,209.43,208.9,209.36,5602.0,208.95,209.43,208.9,209.36,5602.0
2020-05-29 14:35:00,209.49,209.49,208.59,208.59,4341.0,209.49,209.49,208.59,208.59,4341.0
2020-05-29 14:40:00,208.73,208.88,207.76,207.76,4497.0,208.73,208.88,207.76,207.76,4497.0
2020-05-29 14:45:00,207.99,208.0,207.25,207.34,5428.0,207.99,208.0,207.25,207.34,5428.0
2020-05-29 14:50:00,207.38,207.55,207.0,207.55,15769.0,207.38,207.55,207.0,207.55,15769.0
2020-05-29 14:55:00,207.64,209.08,207.32,208.98,8639.0,207.64,209.08,207.32,208.98,8639.0
2020-05-29 15:00:00,209.85,210.52,209.43,210.33,7956.0,209.85,210.52,209.43,210.33,7956.0
2020-05-29 15:05:00,210.34,210.43,209.6,209.81,7234.0,210.34,210.43,209.6,209.81,7234.0
2020-05-29 15:10:00,209.65,209.88,208.59,208.59,3927.0,209.65,209.88,208.59,208.59,3927.0
2020-05-29 15:15:00,208.45,208.74,208.06,208.6,4715.0,208.45,208.74,208.06,208.6,4715.0
2020-05-29 15:20:00,208.66,208.91,208.35,208.9,7028.0,208.66,208.91,208.35,208.9,7028.0
2020-05-29 15:25:00,209.05,209.05,207.81,208.01,4902.0,209.05,209.05,207.81,208.01,4902.0
2020-05-29 15:30:00,207.92,208.05,207.41,207.41,8826.0,207.92,208.05,207.41,207.41,8826.0
2020-05-29 15:35:00,207.48,208.93,207.4,208.76,12863.0,207.48,208.93,207.4,208.76,12863.0
2020-05-29 15:40:00,208.67,208.76,207.98,208.37,12582.0,208.67,208.76,207.98,208.37,12582.0
2020-05-29 15:45:00,208.44,208.5,207.72,207.8,12019.0,208.44,208.5,207.72,207.8,12019.0
2020-05-29 15:50:00,207.9,210.17,207.83,209.67,32919.0,207.9,210.17,207.83,209.67,32919.0
2020-05-29 15:55:00,209.67,210.26,209.3,209.9,66737.0,209.67,210.26,209.3,209.9,66737.0
2020-06-01 09:30:00,207.0,209.15,206.51,207.64,51051.0,207.0,209.15,206.51,207.64,51051.0
2020-06-01 09:35:00,207.0,209.6,206.9,209.6,10508.0,207.0,209.6,206.9,209.6,10508.0
2020-06-01 09:40:00,209.46,213.1,209.46,213.1,14797.0,209.46,213.1,209.46,213.1,14797.0
2020-06-01 09:45:00,213.12,214.24,212.74,212.74,15254.0,213.12,214.24,212.74,212.74,15254.0
2020-06-01 09:50:00,213.08,213.6,212.3,213.03,3434.0,213.08,213.6,212.3,213.03,3434.0
2020-06-01 09:55:00,213.26,213.5,212.04,213.19,10677.0,213.26,213.5,212.04,213.19,10677.0
2020-06-01 10:00:00,213.27,213.55,212.26,212.58,18488.0,213.27,213.55,212.26,212.58,18488.0
2020-06-01 10:05:00,212.58,213.33,212.47,213.01,7339.0,212.58,213.33,212.47,213.01,7339.0
2020-06-01 10:10:00,213.05,213.15,212.1,212.27,13076.0,213.05,213.15,212.1,212.27,13076.0
2020-06-01 10:15:00,212.13,212.13,211.16,211.28,9118.0,212.13,212.13,211.16,211.28,9118.0
2020-06-01 10:20:00,211.13,211.13,210.47,210.63,11571.0,211.13,211.13,210.47,210.63,11571.0
2020-06-01 10:25:00,210.7,210.75,209.8,210.05,19142.0,210.7,210.75,209.8,210.05,19142.0
2020-06-01 10:30:00,210.25,210.4,209.99,210.3,15299.0,210.25,210.4,209.99,210.3,15299.0
2020-06-01 10:35:00,210.3,212.03,210.3,211.04,18314.0,210.3,212.03,210.3,211.04,18314.0
2020-06-01 10:40:00,211.0,211.59,210.88,211.59,13794.0,211.0,211.59,210.88,211.59,13794.0
2020-06-01 10:45:00,211.62,211.83,210.87,211.1,9394.0,211.62,211.83,210.87,211.1,9394.0
2020-06-01 10:50:00,211.17,211.17,210.07,210.64,12957.0,211.17,211.17,210.07,210.64,12957.0
2020-06-01 10:55:00,210.5,210.63,209.73,209.95,6451.0,210.5,210.63,209.73,209.95,6451.0
2020-06-01 11:00:00,209.85,209.88,208.45,208.45,18542.0,209.85,209.88,208.45,208.45,18542.0
2020-06-01 11:05:00,208.22,210.18,208.22,209.65,29195.0,208.22,210.18,208.22,209.65,29195.0
2020-06-01 11:10:00,209.62,211.12,209.61,210.86,11485.0,209.62,211.12,209.61,210.86,11485.0
2020-06-01 11:15:00,210.78,211.7,210.77,211.57,6823.0,210.78,211.7,210.77,211.57,6823.0
2020-06-01 11:20:00,211.67,211.97,211.52,211.9,11702.0,211.67,211.97,211.52,211.9,11702.0
2020-06-01 11:25:00,211.78,211.86,211.56,211.69,5041.0,211.78,211.86,211.56,211.69,5041.0
2020-06-01 11:30:00,211.67,211.83,210.81,211.3,7450.0,211.67,211.83,210.81,211.3,7450.0
2020-06-01 11:35:00,211.3,211.82,211.3,211.56,3843.0,211.3,211.82,211.3,211.56,3843.0
2020-06-01 11:40:00,211.49,211.49,210.91,211.07,5279.0,211.49,211.49,210.91,211.07,5279.0
2020-06-01 11:45:00,210.99,211.08,210.18,210.18,7140.0,210.99,211.08,210.18,210.18,7140.0
2020-06-01 11:50:00,210.23,210.34,209.75,209.8,6765.0,210.23,210.34,209.75,209.8,6765.0
2020-06-01 11:55:00,209.77,209.86,209.06,209.19,8730.0,209.77,209.86,209.06,209.19,8730.0
2020-06-01 12:00:00,209.26,209.67,208.64,209.53,17228.0,209.26,209.67,208.64,209.53,17228.0
2020-06-01 12:05:00,209.56,210.2,209.44,209.81,9411.0,209.56,210.2,209.44,209.81,9411.0
2020-06-01 12:10:00,209.86,210.03,209.8,209.84,4745.0,209.86,210.03,209.8,209.84,4745.0
2020-06-01 12:15:00,209.73,210.9,209.48,210.56,22385.0,209.73,210.9,209.48,210.56,22385.0
2020-06-01 12:20:00,210.31,210.56,209.45,209.57,5256.0,210.31,210.56,209.45,209.57,5256.0
2020-06-01 12:25:00,209.53,209.54,209.39,209.51,4642.0,209.53,209.54,209.39,209.51,4642.0
2020-06-01 12:30:00,209.61,209.92,209.61,209.66,2154.0,209.61,209.92,209.61,209.66,2154.0
2020-06-01 12:35:00,209.53,209.53,209.13,209.24,4312.0,209.53,209.53,209.13,209.24,4312.0
2020-06-01 12:40:00,209.22,209.49,209.17,209.37,3150.0,209.22,209.49,209.17,209.37,3150.0
2020-06-01 12:45:00,209.4,209.79,209.39,209.58,3183.0,209.4,209.79,209.39,209.58,3183.0
2020-06-01 12:50:00,209.45,209.48,209.19,209.24,1436.0,209.45,209.48,209.19,209.24,1436.0
2020-06-01 12:55:00,209.1,209.19,208.55,209.18,15000.0,209.1,209.19,208.55,209.18,15000.0
2020-06-01 13:00:00,209.1,209.37,209.08,209.37,2127.0,209.1,209.37,209.08,209.37,2127.0
2020-06-01 13:05:00,209.27,209.91,209.27,209.45,9313.0,209.27,209.91,209.27,209.45,9313.0
2020-06-01 13:10:00,209.51,210.0,209.18,209.26,7901.0,209.51,210.0,209.18,209.26,7901.0
2020-06-01 13:15:00,209.17,209.17,208.5,208.57,7066.0,209.17,209.17,208.5,208.57,7066.0
2020-06-01 13:20:00,208.53,208.68,208.3,208.34,7085.0,208.53,208.68,208.3,208.34,7085.0
2020-06-01 13:25:00,208.38,208.46,208.18,208.38,2347.0,208.38,208.46,208.18,208.38,2347.0
2020-06-01 13:30:00,208.29,208.38,208.08,208.38,6434.0,208.29,208.38,208.08,208.38,6434.0
2020-06-01 13:35:00,208.3,209.64,208.3,209.13,6820.0,208.3,209.64,208.3,209.13,6820.0
2020-06-01 13:40:00,209.45,209.45,208.89,209.08,7462.0,209.45,209.45,208.89,209.08,7462.0
2020-06-01 13:45:00,209.01,209.02,208.83,208.89,3585.0,209.01,209.02,208.83,208.89,3585.0
2020-06-01 13:50:00,208.88,209.2,208.88,209.16,2656.0,208.88,209.2,208.88,209.16,2656.0
2020-06-01 13:55:00,209.15,209.24,209.03,209.19,2953.0,209.15,209.24,209.03,209.19,2953.0
2020-06-01 14:00:00,209.14,209.16,208.61,209.06,55647.0,209.14,209.16,208.61,209.06,55647.0
2020-06-01 14:05:00,208.95,209.12,208.64,208.82,2775.0,208.95,209.12,208.64,208.82,2775.0
2020-06-01 14:10:00,208.53,209.04,208.39,208.84,5299.0,208.53,209.04,208.39,208.84,5299.0
2020-06-01 14:15:00,208.79,208.83,208.54,208.54,3108.0,208.79,208.83,208.54,208.54,3108.0
2020-06-01 14:20:00,208.46,208.67,208.32,208.67,4956.0,208.46,208.67,208.32,208.67,4956.0
2020-06-01 14:25:00,208.67,208.72,208.47,208.61,2949.0,208.67,208.72,208.47,208.61,2949.0
2020-06-01 14:30:00,208.64,208.92,208.52,208.84,3151.0,208.64,208.92,208.52,208.84,3151.0
2020-06-01 14:35:00,208.84,208.84,208.2,208.38,7093.0,208.84,208.84,208.2,208.38,7093.0
2020-06-01 14:40:00,208.32,208.45,208.3,208.45,2449.0,208.32,208.45,208.3,208.45,2449.0
2020-06-01 14:45:00,208.43,208.54,208.33,208.41,6863.0,208.43,208.54,208.33,208.41,6863.0
2020-06-01 14:50:00,208.45,208.45,208.24,208.37,6763.0,208.45,208.45,208.24,208.37,6763.0
2020-06-01 14:55:00,208.3,208.42,208.09,208.13,6646.0,208.3,208.42,208.09,208.13,6646.0
2020-06-01 15:00:00,208.12,208.24,208.0,208.03,6532.0,208.12,208.24,208.0,208.03,6532.0
2020-06-01 15:05:00,207.99,207.99,207.65,207.85,5568.0,207.99,207.99,207.65,207.85,5568.0
2020-06-01 15:10:00,207.81,207.9,207.6,207.9,4658.0,207.81,207.9,207.6,207.9,4658.0
2020-06-01 15:15:00,208.03,208.03,207.76,207.9,5108.0,208.03,208.03,207.76,207.9,5108.0
2020-06-01 15:20:00,207.89,208.08,207.87,207.98,3458.0,207.89,208.08,207.87,207.98,3458.0
2020-06-01 15:25:00,208.04,208.05,207.56,207.71,9064.0,208.04,208.05,207.56,207.71,9064.0
2020-06-01 15:30:00,207.63,208.21,207.62,208.21,14227.0,207.63,208.21,207.62,208.21,14227.0
2020-06-01 15:35:00,208.19,208.19,207.3,207.36,32773.0,208.19,208.19,207.3,207.36,32773.0
2020-06-01 15:40:00,207.35,207.71,207.3,207.65,8473.0,207.35,207.71,207.3,207.65,8473.0
2020-06-01 15:45:00,207.65,207.91,207.38,207.48,15154.0,207.65,207.91,207.38,207.48,15154.0
2020-06-01 15:50:00,207.42,207.51,207.03,207.07,25555.0,207.42,207.51,207.03,207.07,25555.0
2020-06-01 15:55:00,207.04,207.21,206.68,206.7,38498.0,207.04,207.21,206.68,206.7,38498.0
2020-06-02 09:30:00,208.93,211.16,208.22,208.22,22708.0,208.93,211.16,208.22,208.22,22708.0
2020-06-02 09:35:00,208.19,208.3,206.83,207.16,17716.0,208.19,208.3,206.83,207.16,17716.0
2020-06-02 09:40:00,207.21,207.85,207.21,207.47,8297.0,207.21,207.85,207.21,207.47,8297.0
2020-06-02 09:45:00,207.3,208.07,207.18,207.64,35404.0,207.3,208.07,207.18,207.64,35404.0
2020-06-02 09:50:00,207.84,208.41,207.8,207.98,4850.0,207.84,208.41,207.8,207.98,4850.0
2020-06-02 09:55:00,208.09,208.4,207.65,208.06,17845.0,208.09,208.4,207.65,208.06,17845.0
2020-06-02 10:00:00,208.23,209.91,207.75,209.72,41080.0,208.23,209.91,207.75,209.72,41080.0
2020-06-02 10:05:00,209.91,210.68,209.7,210.48,5490.0,209.91,210.68,209.7,210.48,5490.0
2020-06-02 10:10:00,210.37,210.94,209.76,209.76,5631.0,210.37,210.94,209.76,209.76,5631.0
2020-06-02 10:15:00,210.04,210.92,210.04,210.75,2818.0,210.04,210.92,210.04,210.75,2818.0
2020-06-02 10:20:00,210.72,212.0,210.46,210.62,27667.0,210.72,212.0,210.46,210.62,27667.0
2020-06-02 10:25:00,210.44,210.64,209.9,209.91,7641.0,210.44,210.64,209.9,209.91,7641.0
2020-06-02 10:30:00,209.91,209.91,208.15,208.32,9250.0,209.91,209.91,208.15,208.32,9250.0
2020-06-02 10:35:00,208.19,208.65,207.74,207.74,13878.0,208.19,208.65,207.74,207.74,13878.0
2020-06-02 10:40:00,207.84,208.11,207.41,207.42,15783.0,207.84,208.11,207.41,207.42,15783.0
2020-06-02 10:45:00,207.62,207.62,207.0,207.05,12909.0,207.62,207.62,207.0,207.05,12909.0
2020-06-02 10:50:00,207.12,207.45,207.06,207.38,5506.0,207.12,207.45,207.06,207.38,5506.0
2020-06-02 10:55:00,207.3,207.5,207.09,207.09,7760.0,207.3,207.5,207.09,207.09,7760.0
2020-06-02 11:00:00,207.09,207.25,206.03,207.0,22735.0,207.09,207.25,206.03,207.0,22735.0
2020-06-02 11:05:00,207.0,207.0,206.75,206.88,10269.0,207.0,207.0,206.75,206.88,10269.0
2020-06-02 11:10:00,206.94,207.04,206.83,206.96,2335.0,206.94,207.04,206.83,206.96,2335.0
2020-06-02 11:15:00,206.98,207.57,206.97,207.3,18955.0,206.98,207.57,206.97,207.3,18955.0
2020-06-02 11:20:00,207.31,207.5,207.08,207.33,5095.0,207.31,207.5,207.08,207.33,5095.0
2020-06-02 11:25:00,207.45,208.23,207.27,207.91,9250.0,207.45,208.23,207.27,207.91,9250.0
2020-06-02 11:30:00,208.06,208.65,207.79,208.61,2500.0,208.06,208.65,207.79,208.61,2500.0
2020-06-02 11:35:00,208.59,208.71,208.12,208.21,5502.0,208.59,208.71,208.12,208.21,5502.0
2020-06-02 11:40:00,208.31,209.23,208.27,209.09,10723.0,208.31,209.23,208.27,209.09,10723.0
2020-06-02 11:45:00,209.07,209.47,208.79,209.28,2002.0,209.07,209.47,208.79,209.28,2002.0
2020-06-02 11:50:00,209.26,209.57,209.13,209.4,2417.0,209.26,209.57,209.13,209.4,2417.0
2020-06-02 11:55:00,209.5,209.5,209.13,209.24,1800.0,209.5,209.5,209.13,209.24,1800.0
2020-06-02 12:00:00,209.32,209.69,209.31,209.62,2240.0,209.32,209.69,209.31,209.62,2240.0
2020-06-02 12:05:00,209.54,209.84,209.53,209.73,926.0,209.54,209.84,209.53,209.73,926.0
2020-06-02 12:10:00,209.63,209.78,209.54,209.73,2373.0,209.63,209.78,209.54,209.73,2373.0
2020-06-02 12:15:00,209.66,209.66,209.24,209.25,1802.0,209.66,209.66,209.24,209.25,1802.0
2020-06-02 12:20:00,209.31,209.45,209.31,209.33,900.0,209.31,209.45,209.31,209.33,900.0
2020-06-02 12:25:00,209.39,210.0,209.28,209.97,9992.0,209.39,210.0,209.28,209.97,9992.0
2020-06-02 12:30:00,209.86,209.9,209.44,209.44,1700.0,209.86,209.9,209.44,209.44,1700.0
2020-06-02 12:35:00,209.44,209.53,209.28,209.41,4675.0,209.44,209.53,209.28,209.41,4675.0
2020-06-02 12:40:00,209.39,209.8,209.39,209.73,2860.0,209.39,209.8,209.39,209.73,2860.0
2020-06-02 12:45:00,209.76,209.76,209.34,209.54,5961.0,209.76,209.76,209.34,209.54,5961.0
2020-06-02 12:50:00,209.52,209.6,209.37,209.44,1900.0,209.52,209.6,209.37,209.44,1900.0
2020-06-02 12:55:00,209.46,210.37,209.44,210.18,3600.0,209.46,210.37,209.44,210.18,3600.0
2020-06-02 13:00:00,210.19,210.37,210.1,210.22,3199.0,210.19,210.37,210.1,210.22,3199.0
2020-06-02 13:05:00,210.22,210.22,209.92,209.96,2673.0,210.22,210.22,209.92,209.96,2673.0
2020-06-02 13:10:00,210.05,210.19,209.93,210.19,2100.0,210.05,210.19,209.93,210.19,2100.0
2020-06-02 13:15:00,210.12,210.65,209.94,210.59,2392.0,210.12,210.65,209.94,210.59,2392.0
2020-06-02 13:20:00,210.69,210.69,210.35,210.42,5202.0,210.69,210.69,210.35,210.42,5202.0
2020-06-02 13:25:00,210.42,210.54,210.34,210.46,1605.0,210.42,210.54,210.34,210.46,1605.0
2020-06-02 13:30:00,210.47,210.55,210.2,210.55,2200.0,210.47,210.55,210.2,210.55,2200.0
2020-06-02 13:35:00,210.62,210.74,210.46,210.56,1308.0,210.62,210.74,210.46,210.56,1308.0
2020-06-02 13:40:00,210.68,210.94,210.68,210.8,3312.0,210.68,210.94,210.68,210.8,3312.0
2020-06-02 13:45:00,210.92,210.93,210.61,210.69,2383.0,210.92,210.93,210.61,210.69,2383.0
2020-06-02 13:50:00,210.55,210.55,210.28,210.28,1601.0,210.55,210.55,210.28,210.28,1601.0
2020-06-02 13:55:00,210.42,210.53,210.42,210.53,2928.0,210.42,210.53,210.42,210.53,2928.0
2020-06-02 14:00:00,210.52,210.53,209.79,209.86,4819.0,210.52,210.53,209.79,209.86,4819.0
2020-06-02 14:05:00,209.49,209.51,208.77,208.89,4325.0,209.49,209.51,208.77,208.89,4325.0
2020-06-02 14:10:00,209.05,209.17,208.98,209.11,2556.0,209.05,209.17,208.98,209.11,2556.0
2020-06-02 14:15:00,208.86,209.21,208.85,209.21,1538.0,208.86,209.21,208.85,209.21,1538.0
2020-06-02 14:20:00,209.09,209.15,208.91,209.06,2969.0,209.09,209.15,208.91,209.06,2969.0
2020-06-02 14:25:00,209.07,209.07,208.86,208.86,2336.0,209.07,209.07,208.86,208.86,2336.0
2020-06-02 14:30:00,208.82,209.05,208.56,208.74,4850.0,208.82,209.05,208.56,208.74,4850.0
2020-06-02 14:35:00,208.83,209.02,208.73,209.02,3771.0,208.83,209.02,208.73,209.02,3771.0
2020-06-02 14:40:00,209.1,209.74,209.1,209.58,2835.0,209.1,209.74,209.1,209.58,2835.0
2020-06-02 14:45:00,209.46,209.49,209.1,209.31,4660.0,209.46,209.49,209.1,209.31,4660.0
2020-06-02 14:50:00,209.36,209.44,209.22,209.44,6381.0,209.36,209.44,209.22,209.44,6381.0
2020-06-02 14:55:00,209.36,209.58,209.32,209.5,2500.0,209.36,209.58,209.32,209.5,2500.0
2020-06-02 15:00:00,209.44,209.56,209.2,209.36,7886.0,209.44,209.56,209.2,209.36,7886.0
2020-06-02 15:05:00,209.36,209.47,209.15,209.2,3051.0,209.36,209.47,209.15,209.2,3051.0
2020-06-02 15:10:00,209.25,209.66,209.22,209.42,13051.0,209.25,209.66,209.22,209.42,13051.0
2020-06-02 15:15:00,209.44,209.89,209.44,209.71,5248.0,209.44,209.89,209.44,209.71,5248.0
2020-06-02 15:20:00,209.68,210.02,209.58,210.02,7558.0,209.68,210.02,209.58,210.02,7558.0
2020-06-02 15:25:00,210.08,210.4,209.79,210.4,5901.0,210.08,210.4,209.79,210.4,5901.0
2020-06-02 15:30:00,210.4,210.56,210.14,210.35,7221.0,210.4,210.56,210.14,210.35,7221.0
2020-06-02 15:35:00,210.43,210.68,210.21,210.67,8070.0,210.43,210.68,210.21,210.67,8070.0
2020-06-02 15:40:00,210.72,210.85,210.34,210.79,12561.0,210.72,210.85,210.34,210.79,12561.0
2020-06-02 15:45:00,210.84,211.6,210.77,211.6,11150.0,210.84,211.6,210.77,211.6,11150.0
2020-06-02 15:50:00,211.73,212.69,211.73,212.21,33212.0,211.73,212.69,211.73,212.21,33212.0
2020-06-02 15:55:00,212.14,212.22,211.71,212.07,27139.0,212.14,212.22,211.71,212.07,27139.0
2020-06-03 09:30:00,214.47,215.0,213.39,213.39,8884.0,214.47,215.0,213.39,213.39,8884.0
2020-06-03 09:35:00,213.53,213.95,212.53,213.23,1514.0,213.53,213.95,212.53,213.23,1514.0
2020-06-03 09:40:00,213.8,213.99,213.13,213.86,2125.0,213.8,213.99,213.13,213.86,2125.0
2020-06-03 09:45:00,213.54,213.97,213.45,213.96,3960.0,213.54,213.97,213.45,213.96,3960.0
2020-06-03 09:50:00,214.17,214.4,213.98,214.06,5975.0,214.17,214.4,213.98,214.06,5975.0
2020-06-03 09:55:00,214.16,214.57,213.77,214.14,7334.0,214.16,214.57,213.77,214.14,7334.0
2020-06-03 10:00:00,213.95,214.97,213.93,214.85,5999.0,213.95,214.97,213.93,214.85,5999.0
2020-06-03 10:05:00,214.82,215.14,214.24,214.45,4150.0,214.82,215.14,214.24,214.45,4150.0
2020-06-03 10:10:00,214.31,215.61,213.94,215.06,52697.0,214.31,215.61,213.94,215.06,52697.0
2020-06-03 10:15:00,214.85,215.7,214.53,215.69,3087.0,214.85,215.7,214.53,215.69,3087.0
2020-06-03 10:20:00,215.26,216.21,214.81,215.74,3163.0,215.26,216.21,214.81,215.74,3163.0
2020-06-03 10:25:00,215.7,216.49,215.6,216.49,3709.0,215.7,216.49,215.6,216.49,3709.0
2020-06-03 10:30:00,216.18,216.29,215.99,216.19,2229.0,216.18,216.29,215.99,216.19,2229.0
2020-06-03 10:35:00,216.22,217.88,216.21,217.61,9037.0,216.22,217.88,216.21,217.61,9037.0
2020-06-03 10:40:00,217.66,218.83,217.59,218.23,17709.0,217.66,218.83,217.59,218.23,17709.0
2020-06-03 10:45:00,218.08,218.54,217.91,218.04,3676.0,218.08,218.54,217.91,218.04,3676.0
2020-06-03 10:50:00,218.18,218.87,218.18,218.62,7284.0,218.18,218.87,218.18,218.62,7284.0
2020-06-03 10:55:00,218.63,218.74,217.7,217.83,6502.0,218.63,218.74,217.7,217.83,6502.0
2020-06-03 11:00:00,217.82,218.19,217.44,217.56,7035.0,217.82,218.19,217.44,217.56,7035.0
2020-06-03 11:05:00,217.89,218.38,217.81,218.22,4287.0,217.89,218.38,217.81,218.22,4287.0
2020-06-03 11:10:00,218.18,218.36,217.87,218.36,6529.0,218.18,218.36,217.87,218.36,6529.0
2020-06-03 11:15:00,218.32,219.17,218.01,218.13,6957.0,218.32,219.17,218.01,218.13,6957.0
2020-06-03 11:20:00,218.41,219.63,218.4,219.63,8590.0,218.41,219.63,218.4,219.63,8590.0
2020-06-03 11:25:00,219.63,219.78,219.27,219.58,6780.0,219.63,219.78,219.27,219.58,6780.0
2020-06-03 11:30:00,219.46,219.58,218.91,219.04,4859.0,219.46,219.58,218.91,219.04,4859.0
2020-06-03 11:35:00,218.9,219.11,218.61,218.73,3043.0,218.9,219.11,218.61,218.73,3043.0
2020-06-03 11:40:00,218.62,218.71,216.6,216.99,18440.0,218.62,218.71,216.6,216.99,18440.0
2020-06-03 11:45:00,217.22,217.54,216.68,217.28,3394.0,217.22,217.54,216.68,217.28,3394.0
2020-06-03 11:50:00,217.19,217.58,216.89,217.58,1900.0,217.19,217.58,216.89,217.58,1900.0
2020-06-03 11:55:00,217.55,217.92,217.4,217.59,5712.0,217.55,217.92,217.4,217.59,5712.0
2020-06-03 12:00:00,217.62,217.62,216.99,217.24,4735.0,217.62,217.62,216.99,217.24,4735.0
2020-06-03 12:05:00,217.21,217.35,216.47,216.61,6241.0,217.21,217.35,216.47,216.61,6241.0
2020-06-03 12:10:00,216.56,217.07,216.55,216.68,4981.0,216.56,217.07,216.55,216.68,4981.0
2020-06-03 12:15:00,216.74,217.08,216.68,217.06,3093.0,216.74,217.08,216.68,217.06,3093.0
2020-06-03 12:20:00,217.07,217.2,216.9,216.99,3101.0,217.07,217.2,216.9,216.99,3101.0
2020-06-03 12:25:00,217.04,217.47,217.04,217.47,3866.0,217.04,217.47,217.04,217.47,3866.0
2020-06-03 12:30:00,217.62,217.91,217.33,217.33,4170.0,217.62,217.91,217.33,217.33,4170.0
2020-06-03 12:35:00,217.43,217.73,217.29,217.73,3790.0,217.43,217.73,217.29,217.73,3790.0
2020-06-03 12:40:00,217.71,217.77,217.42,217.51,3042.0,217.71,217.77,217.42,217.51,3042.0
2020-06-03 12:45:00,217.41,217.41,217.05,217.27,5357.0,217.41,217.41,217.05,217.27,5357.0
2020-06-03 12:50:00,217.22,217.55,217.21,217.55,4005.0,217.22,217.55,217.21,217.55,4005.0
2020-06-03 12:55:00,217.55,217.86,217.54,217.79,6797.0,217.55,217.86,217.54,217.79,6797.0
2020-06-03 13:00:00,217.86,218.26,217.7,217.9,7401.0,217.86,218.26,217.7,217.9,7401.0
2020-06-03 13:05:00,217.85,217.97,217.73,217.83,5149.0,217.85,217.97,217.73,217.83,5149.0
2020-06-03 13:10:00,217.89,217.89,217.73,217.78,710.0,217.89,217.89,217.73,217.78,710.0
2020-06-03 13:15:00,217.54,217.66,217.15,217.15,2870.0,217.54,217.66,217.15,217.15,2870.0
2020-06-03 13:20:00,217.22,217.91,217.22,217.83,2147.0,217.22,217.91,217.22,217.83,2147.0
2020-06-03 13:25:00,218.0,218.02,217.53,217.57,1300.0,218.0,218.02,217.53,217.57,1300.0
2020-06-03 13:30:00,217.63,217.73,217.39,217.6,2851.0,217.63,217.73,217.39,217.6,2851.0
2020-06-03 13:35:00,217.49,217.68,217.48,217.67,1453.0,217.49,217.68,217.48,217.67,1453.0
2020-06-03 13:40:00,217.66,217.87,217.63,217.72,1529.0,217.66,217.87,217.63,217.72,1529.0
2020-06-03 13:45:00,217.78,217.95,217.72,217.91,2121.0,217.78,217.95,217.72,217.91,2121.0
2020-06-03 13:50:00,217.81,218.22,217.61,218.22,6712.0,217.81,218.22,217.61,218.22,6712.0
2020-06-03 13:55:00,218.26,218.36,217.84,217.87,2479.0,218.26,218.36,217.84,217.87,2479.0
2020-06-03 14:00:00,218.0,218.36,217.88,218.08,4309.0,218.0,218.36,217.88,218.08,4309.0
2020-06-03 14:05:00,217.96,217.97,217.75,217.97,6173.0,217.96,217.97,217.75,217.97,6173.0
2020-06-03 14:10:00,217.97,218.08,217.78,217.83,3529.0,217.97,218.08,217.78,217.83,3529.0
2020-06-03 14:15:00,217.77,218.02,217.52,217.95,5157.0,217.77,218.02,217.52,217.95,5157.0
2020-06-03 14:20:00,218.04,218.16,217.9,218.0,2541.0,218.04,218.16,217.9,218.0,2541.0
2020-06-03 14:25:00,217.96,218.08,217.82,218.02,2864.0,217.96,218.08,217.82,218.02,2864.0
2020-06-03 14:30:00,217.97,217.99,217.65,217.76,3542.0,217.97,217.99,217.65,217.76,3542.0
2020-06-03 14:35:00,217.83,218.02,217.78,217.97,2600.0,217.83,218.02,217.78,217.97,2600.0
2020-06-03 14:40:00,217.98,218.32,217.91,217.91,4422.0,217.98,218.32,217.91,217.91,4422.0
2020-06-03 14:45:00,217.86,218.08,217.74,217.99,2712.0,217.86,218.08,217.74,217.99,2712.0
2020-06-03 14:50:00,217.9,218.27,217.88,218.15,4407.0,217.9,218.27,217.88,218.15,4407.0
2020-06-03 14:55:00,218.29,218.41,218.24,218.28,10682.0,218.29,218.41,218.24,218.28,10682.0
2020-06-03 15:00:00,218.18,218.19,217.24,217.25,11120.0,218.18,218.19,217.24,217.25,11120.0
2020-06-03 15:05:00,217.24,217.24,216.93,216.95,10363.0,217.24,217.24,216.93,216.95,10363.0
2020-06-03 15:10:00,217.03,217.23,216.09,216.15,13690.0,217.03,217.23,216.09,216.15,13690.0
2020-06-03 15:15:00,216.16,216.19,215.53,215.53,12231.0,216.16,216.19,215.53,215.53,12231.0
2020-06-03 15:20:00,215.5,215.78,215.12,215.2,15491.0,215.5,215.78,215.12,215.2,15491.0
2020-06-03 15:25:00,215.25,215.54,214.86,215.53,7824.0,215.25,215.54,214.86,215.53,7824.0
2020-06-03 15:30:00,215.44,216.71,215.34,216.71,5681.0,215.44,216.71,215.34,216.71,5681.0
2020-06-03 15:35:00,216.83,217.38,216.77,217.11,11847.0,216.83,217.38,216.77,217.11,11847.0
2020-06-03 15:40:00,217.11,217.21,216.88,217.06,7810.0,217.11,217.21,216.88,217.06,7810.0
2020-06-03 15:45:00,217.0,217.02,216.48,216.74,10327.0,217.0,217.02,216.48,216.74,10327.0
2020-06-03 15:50:00,216.88,217.09,216.54,216.61,21262.0,216.88,217.09,216.54,216.61,21262.0
2020-06-03 15:55:00,216.61,217.03,216.36,216.94,41525.0,216.61,217.03,216.36,216.94,41525.0
2020-06-04 09:30:00,214.83,216.51,214.41,216.16,23815.0,214.83,216.51,214.41,216.16,23815.0
2020-06-04 09:35:00,216.42,216.6,215.36,216.33,8068.0,216.42,216.6,215.36,216.33,8068.0
2020-06-04 09:40:00,216.36,216.47,215.17,215.48,8391.0,216.36,216.47,215.17,215.48,8391.0
2020-06-04 09:45:00,215.26,215.26,214.74,214.9,12653.0,215.26,215.26,214.74,214.9,12653.0
2020-06-04 09:50:00,214.75,215.45,214.61,215.45,8071.0,214.75,215.45,214.61,215.45,8071.0
2020-06-04 09:55:00,215.39,216.69,215.36,216.51,11057.0,215.39,216.69,215.36,216.51,11057.0
2020-06-04 10:00:00,216.2,216.53,215.75,216.22,5111.0,216.2,216.53,215.75,216.22,5111.0
2020-06-04 10:05:00,216.13,216.81,215.96,216.81,4875.0,216.13,216.81,215.96,216.81,4875.0
2020-06-04 10:10:00,216.95,216.99,216.11,216.36,8000.0,216.95,216.99,216.11,216.36,8000.0
2020-06-04 10:15:00,216.42,216.67,216.23,216.6,3700.0,216.42,216.67,216.23,216.6,3700.0
2020-06-04 10:20:00,216.68,216.68,215.35,215.35,2600.0,216.68,216.68,215.35,215.35,2600.0
2020-06-04 10:25:00,215.48,215.79,215.04,215.78,5928.0,215.48,215.79,215.04,215.78,5928.0
2020-06-04 10:30:00,215.78,216.44,215.78,215.99,12121.0,215.78,216.44,215.78,215.99,12121.0
2020-06-04 10:35:00,215.98,216.09,215.56,215.93,5221.0,215.98,216.09,215.56,215.93,5221.0
2020-06-04 10:40:00,215.95,215.95,214.81,215.07,4433.0,215.95,215.95,214.81,215.07,4433.0
2020-06-04 10:45:00,214.98,215.19,214.63,215.17,32402.0,214.98,215.19,214.63,215.17,32402.0
2020-06-04 10:50:00,215.03,215.71,215.03,215.47,4992.0,215.03,215.71,215.03,215.47,4992.0
2020-06-04 10:55:00,215.33,215.53,214.91,214.94,15008.0,215.33,215.53,214.91,214.94,15008.0
2020-06-04 11:00:00,214.94,214.94,213.29,213.35,7070.0,214.94,214.94,213.29,213.35,7070.0
2020-06-04 11:05:00,213.36,213.49,212.43,212.45,7983.0,213.36,213.49,212.43,212.45,7983.0
2020-06-04 11:10:00,212.5,212.5,211.47,211.67,56555.0,212.5,212.5,211.47,211.67,56555.0
2020-06-04 11:15:00,211.34,211.77,211.0,211.23,19261.0,211.34,211.77,211.0,211.23,19261.0
2020-06-04 11:20:00,211.22,212.27,211.02,211.72,11199.0,211.22,212.27,211.02,211.72,11199.0
2020-06-04 11:25:00,211.36,211.75,211.27,211.35,5088.0,211.36,211.75,211.27,211.35,5088.0
2020-06-04 11:30:00,211.26,211.53,211.15,211.39,5005.0,211.26,211.53,211.15,211.39,5005.0
2020-06-04 11:35:00,211.47,211.58,211.09,211.27,9860.0,211.47,211.58,211.09,211.27,9860.0
2020-06-04 11:40:00,211.29,211.36,210.46,210.71,15121.0,211.29,211.36,210.46,210.71,15121.0
2020-06-04 11:45:00,210.69,210.76,210.34,210.34,5587.0,210.69,210.76,210.34,210.34,5587.0
2020-06-04 11:50:00,210.38,210.57,210.24,210.39,11950.0,210.38,210.57,210.24,210.39,11950.0
2020-06-04 11:55:00,210.52,210.94,210.46,210.78,8554.0,210.52,210.94,210.46,210.78,8554.0
2020-06-04 12:00:00,210.8,211.02,210.23,210.93,8787.0,210.8,211.02,210.23,210.93,8787.0
2020-06-04 12:05:00,211.01,211.95,211.01,211.83,2244.0,211.01,211.95,211.01,211.83,2244.0
2020-06-04 12:10:00,211.75,211.98,211.69,211.94,2016.0,211.75,211.98,211.69,211.94,2016.0
2020-06-04 12:15:00,211.73,211.91,211.5,211.91,2100.0,211.73,211.91,211.5,211.91,2100.0
2020-06-04 12:20:00,211.69,211.71,211.27,211.64,2807.0,211.69,211.71,211.27,211.64,2807.0
2020-06-04 12:25:00,211.62,211.62,211.11,211.11,3655.0,211.62,211.62,211.11,211.11,3655.0
2020-06-04 12:30:00,211.0,211.0,210.02,210.02,3915.0,211.0,211.0,210.02,210.02,3915.0
2020-06-04 12:35:00,210.0,210.3,210.0,210.25,7416.0,210.0,210.3,210.0,210.25,7416.0
2020-06-04 12:40:00,210.1,211.06,210.1,211.06,5423.0,210.1,211.06,210.1,211.06,5423.0
2020-06-04 12:45:00,210.99,211.0,210.28,210.34,2684.0,210.99,211.0,210.28,210.34,2684.0
2020-06-04 12:50:00,210.43,210.75,210.32,210.74,4022.0,210.43,210.75,210.32,210.74,4022.0
2020-06-04 12:55:00,210.75,211.27,210.75,211.2,3100.0,210.75,211.27,210.75,211.2,3100.0
2020-06-04 13:00:00,211.17,211.31,210.97,211.03,3279.0,211.17,211.31,210.97,211.03,3279.0
2020-06-04 13:05:00,211.05,211.35,211.05,211.26,3047.0,211.05,211.35,211.05,211.26,3047.0
2020-06-04 13:10:00,211.06,211.13,210.81,210.81,2300.0,211.06,211.13,210.81,210.81,2300.0
2020-06-04 13:15:00,210.74,210.98,210.55,210.98,4702.0,210.74,210.98,210.55,210.98,4702.0
2020-06-04 13:20:00,210.99,211.24,210.86,210.87,4152.0,210.99,211.24,210.86,210.87,4152.0
2020-06-04 13:25:00,210.93,211.09,210.8,211.06,4451.0,210.93,211.09,210.8,211.06,4451.0
2020-06-04 13:30:00,211.17,211.76,211.12,211.64,2212.0,211.17,211.76,211.12,211.64,2212.0
2020-06-04 13:35:00,211.75,212.62,211.59,212.52,6707.0,211.75,212.62,211.59,212.52,6707.0
2020-06-04 13:40:00,212.57,213.04,212.57,213.04,2458.0,212.57,213.04,212.57,213.04,2458.0
2020-06-04 13:45:00,213.08,213.48,212.96,213.41,3591.0,213.08,213.48,212.96,213.41,3591.0
2020-06-04 13:50:00,213.47,213.62,212.88,212.88,4460.0,213.47,213.62,212.88,212.88,4460.0
2020-06-04 13:55:00,212.88,212.88,211.85,212.36,4602.0,212.88,212.88,211.85,212.36,4602.0
2020-06-04 14:00:00,212.33,212.93,212.32,212.84,3335.0,212.33,212.93,212.32,212.84,3335.0
2020-06-04 14:05:00,212.9,212.9,212.3,212.54,13581.0,212.9,212.9,212.3,212.54,13581.0
2020-06-04 14:10:00,212.5,212.72,212.48,212.7,3509.0,212.5,212.72,212.48,212.7,3509.0
2020-06-04 14:15:00,212.63,212.74,212.14,212.14,4192.0,212.63,212.74,212.14,212.14,4192.0
2020-06-04 14:20:00,212.11,212.27,211.97,212.17,3246.0,212.11,212.27,211.97,212.17,3246.0
2020-06-04 14:25:00,212.16,212.2,211.59,211.74,4300.0,212.16,212.2,211.59,211.74,4300.0
2020-06-04 14:30:00,211.68,211.76,210.72,210.91,11962.0,211.68,211.76,210.72,210.91,11962.0
2020-06-04 14:35:00,210.86,211.33,210.85,211.0,20455.0,210.86,211.33,210.85,211.0,20455.0
2020-06-04 14:40:00,210.87,210.96,210.53,210.85,4804.0,210.87,210.96,210.53,210.85,4804.0
2020-06-04 14:45:00,210.83,211.39,210.83,211.39,3100.0,210.83,211.39,210.83,211.39,3100.0
2020-06-04 14:50:00,211.23,211.26,210.69,210.75,13719.0,211.23,211.26,210.69,210.75,13719.0
2020-06-04 14:55:00,210.72,210.82,209.74,209.74,8311.0,210.72,210.82,209.74,209.74,8311.0
2020-06-04 15:00:00,209.57,209.86,209.32,209.75,4808.0,209.57,209.86,209.32,209.75,4808.0
2020-06-04 15:05:00,209.71,209.71,209.22,209.26,5143.0,209.71,209.71,209.22,209.26,5143.0
2020-06-04 15:10:00,209.21,209.21,208.92,209.0,8403.0,209.21,209.21,208.92,209.0,8403.0
2020-06-04 15:15:00,208.91,209.13,208.7,209.13,5106.0,208.91,209.13,208.7,209.13,5106.0
2020-06-04 15:20:00,209.02,209.22,208.98,209.19,5650.0,209.02,209.22,208.98,209.19,5650.0
2020-06-04 15:25:00,209.22,209.86,209.21,209.47,6484.0,209.22,209.86,209.21,209.47,6484.0
2020-06-04 15:30:00,209.62,209.87,209.29,209.29,4613.0,209.62,209.87,209.29,209.29,4613.0
2020-06-04 15:35:00,209.28,210.09,208.97,209.84,18438.0,209.28,210.09,208.97,209.84,18438.0
2020-06-04 15:40:00,209.8,210.15,209.8,210.02,10581.0,209.8,210.15,209.8,210.02,10581.0
2020-06-04 15:45:00,210.01,210.1,209.84,209.96,6784.0,210.01,210.1,209.84,209.96,6784.0
2020-06-04 15:50:00,209.91,210.03,209.53,209.98,12035.0,209.91,210.03,209.53,209.98,12035.0
2020-06-04 15:55:00,210.05,210.21,209.38,210.06,31911.0,210.05,210.21,209.38,210.06,31911.0
2020-06-05 09:30:00,215.48,216.88,214.7,216.0,27531.0,215.48,216.88,214.7,216.0,27531.0
2020-06-05 09:35:00,215.53,215.94,214.94,215.0,9882.0,215.53,215.94,214.94,215.0,9882.0
2020-06-05 09:40:00,215.0,215.57,213.6,214.86,43938.0,215.0,215.57,213.6,214.86,43938.0
2020-06-05 09:45:00,214.96,216.98,214.89,216.49,14667.0,214.96,216.98,214.89,216.49,14667.0
2020-06-05 09:50:00,216.48,216.51,215.45,215.94,5693.0,216.48,216.51,215.45,215.94,5693.0
2020-06-05 09:55:00,215.95,216.05,213.68,214.22,15223.0,215.95,216.05,213.68,214.22,15223.0
2020-06-05 10:00:00,214.21,214.31,213.26,214.31,11127.0,214.21,214.31,213.26,214.31,11127.0
2020-06-05 10:05:00,214.48,215.42,214.18,214.32,4293.0,214.48,215.42,214.18,214.32,4293.0
2020-06-05 10:10:00,214.46,214.87,213.66,213.84,7807.0,214.46,214.87,213.66,213.84,7807.0
2020-06-05 10:15:00,213.73,213.73,212.82,213.06,9585.0,213.73,213.73,212.82,213.06,9585.0
2020-06-05 10:20:00,213.27,213.48,212.6,212.79,28107.0,213.27,213.48,212.6,212.79,28107.0
2020-06-05 10:25:00,212.91,212.91,211.04,211.46,8131.0,212.91,212.91,211.04,211.46,8131.0
2020-06-05 10:30:00,211.61,211.62,210.89,211.06,7602.0,211.61,211.62,210.89,211.06,7602.0
2020-06-05 10:35:00,211.05,212.72,210.98,212.72,8105.0,211.05,212.72,210.98,212.72,8105.0
2020-06-05 10:40:00,212.56,212.81,211.77,212.8,3800.0,212.56,212.81,211.77,212.8,3800.0
2020-06-05 10:45:00,213.45,213.69,213.21,213.6,1002.0,213.45,213.69,213.21,213.6,1002.0
2020-06-05 10:50:00,213.74,214.29,213.74,214.2,2910.0,213.74,214.29,213.74,214.2,2910.0
2020-06-05 10:55:00,214.2,214.62,214.11,214.62,4230.0,214.2,214.62,214.11,214.62,4230.0
2020-06-05 11:00:00,214.84,215.56,214.78,215.55,2760.0,214.84,215.56,214.78,215.55,2760.0
2020-06-05 11:05:00,215.49,216.05,215.48,215.78,3906.0,215.49,216.05,215.48,215.78,3906.0
2020-06-05 11:10:00,215.82,216.39,215.82,216.15,3966.0,215.82,216.39,215.82,216.15,3966.0
2020-06-05 11:15:00,216.15,216.25,215.88,216.04,12073.0,216.15,216.25,215.88,216.04,12073.0
2020-06-05 11:20:00,216.16,217.14,216.16,217.14,1204.0,216.16,217.14,216.16,217.14,1204.0
2020-06-05 11:25:00,217.28,217.28,216.94,217.08,2246.0,217.28,217.28,216.94,217.08,2246.0
2020-06-05 11:30:00,217.08,217.87,216.8,216.94,6681.0,217.08,217.87,216.8,216.94,6681.0
2020-06-05 11:35:00,216.94,217.06,216.21,216.21,3100.0,216.94,217.06,216.21,216.21,3100.0
2020-06-05 11:40:00,216.0,216.07,215.89,216.02,2517.0,216.0,216.07,215.89,216.02,2517.0
2020-06-05 11:45:00,216.17,216.18,215.88,216.18,1927.0,216.17,216.18,215.88,216.18,1927.0
2020-06-05 11:50:00,216.23,218.34,216.14,217.93,8981.0,216.23,218.34,216.14,217.93,8981.0
2020-06-05 11:55:00,217.84,218.42,217.68,218.2,3275.0,217.84,218.42,217.68,218.2,3275.0
2020-06-05 12:00:00,218.34,218.38,218.11,218.25,2300.0,218.34,218.38,218.11,218.25,2300.0
2020-06-05 12:05:00,218.8,218.95,218.13,218.16,15900.0,218.8,218.95,218.13,218.16,15900.0
2020-06-05 12:10:00,218.21,218.22,217.83,217.83,1900.0,218.21,218.22,217.83,217.83,1900.0
2020-06-05 12:15:00,217.62,217.65,217.2,217.46,3200.0,217.62,217.65,217.2,217.46,3200.0
2020-06-05 12:20:00,217.18,218.26,217.09,217.62,16621.0,217.18,218.26,217.09,217.62,16621.0
2020-06-05 12:25:00,217.62,217.62,216.67,217.15,3920.0,217.62,217.62,216.67,217.15,3920.0
2020-06-05 12:30:00,217.29,217.91,217.12,217.91,1708.0,217.29,217.91,217.12,217.91,1708.0
2020-06-05 12:35:00,217.92,218.48,217.74,218.34,2300.0,217.92,218.48,217.74,218.34,2300.0
2020-06-05 12:40:00,218.27,218.41,218.11,218.17,2024.0,218.27,218.41,218.11,218.17,2024.0
2020-06-05 12:45:00,218.34,218.73,218.34,218.73,2200.0,218.34,218.73,218.34,218.73,2200.0
2020-06-05 12:50:00,218.68,219.12,218.48,218.97,3266.0,218.68,219.12,218.48,218.97,3266.0
2020-06-05 12:55:00,219.09,219.55,218.91,219.31,2947.0,219.09,219.55,218.91,219.31,2947.0
2020-06-05 13:00:00,219.42,219.78,219.27,219.71,3500.0,219.42,219.78,219.27,219.71,3500.0
2020-06-05 13:05:00,219.69,219.82,219.37,219.45,2200.0,219.69,219.82,219.37,219.45,2200.0
2020-06-05 13:10:00,219.45,219.78,219.44,219.46,4238.0,219.45,219.78,219.44,219.46,4238.0
2020-06-05 13:15:00,219.47,219.59,218.83,218.84,3451.0,219.47,219.59,218.83,218.84,3451.0
2020-06-05 13:20:00,219.02,219.27,218.74,219.0,3490.0,219.02,219.27,218.74,219.0,3490.0
2020-06-05 13:25:00,219.06,219.45,219.06,219.43,2400.0,219.06,219.45,219.06,219.43,2400.0
2020-06-05 13:30:00,219.59,219.65,219.36,219.36,3502.0,219.59,219.65,219.36,219.36,3502.0
2020-06-05 13:35:00,219.29,219.29,218.71,219.06,3837.0,219.29,219.29,218.71,219.06,3837.0
2020-06-05 13:40:00,218.93,219.04,218.74,218.93,3400.0,218.93,219.04,218.74,218.93,3400.0
2020-06-05 13:45:00,218.96,218.98,218.47,218.62,4799.0,218.96,218.98,218.47,218.62,4799.0
2020-06-05 13:50:00,218.34,218.7,218.34,218.67,4815.0,218.34,218.7,218.34,218.67,4815.0
2020-06-05 13:55:00,218.71,219.24,218.63,218.81,17574.0,218.71,219.24,218.63,218.81,17574.0
2020-06-05 14:00:00,218.8,219.0,218.39,218.84,12638.0,218.8,219.0,218.39,218.84,12638.0
2020-06-05 14:05:00,218.82,218.86,218.27,218.77,7674.0,218.82,218.86,218.27,218.77,7674.0
2020-06-05 14:10:00,218.77,219.31,218.55,218.6,6077.0,218.77,219.31,218.55,218.6,6077.0
2020-06-05 14:15:00,218.59,218.69,218.5,218.59,7633.0,218.59,218.69,218.5,218.59,7633.0
2020-06-05 14:20:00,218.64,218.65,217.69,217.96,7521.0,218.64,218.65,217.69,217.96,7521.0
2020-06-05 14:25:00,217.9,218.0,217.75,218.0,6711.0,217.9,218.0,217.75,218.0,6711.0
2020-06-05 14:30:00,218.25,218.44,217.96,218.15,7691.0,218.25,218.44,217.96,218.15,7691.0
2020-06-05 14:35:00,218.01,218.62,217.93,218.62,4601.0,218.01,218.62,217.93,218.62,4601.0
2020-06-05 14:40:00,218.62,218.97,218.17,218.44,6014.0,218.62,218.97,218.17,218.44,6014.0
2020-06-05 14:45:00,218.41,218.47,217.83,217.83,4299.0,218.41,218.47,217.83,217.83,4299.0
2020-06-05 14:50:00,218.03,218.08,217.49,217.57,7600.0,218.03,218.08,217.49,217.57,7600.0
2020-06-05 14:55:00,217.49,217.65,216.94,217.05,7805.0,217.49,217.65,216.94,217.05,7805.0
2020-06-05 15:00:00,217.06,217.72,216.85,217.55,2703.0,217.06,217.72,216.85,217.55,2703.0
2020-06-05 15:05:00,217.55,217.61,217.2,217.38,4960.0,217.55,217.61,217.2,217.38,4960.0
2020-06-05 15:10:00,217.44,217.48,217.15,217.34,3701.0,217.44,217.48,217.15,217.34,3701.0
2020-06-05 15:15:00,217.27,217.61,217.26,217.57,4503.0,217.27,217.61,217.26,217.57,4503.0
2020-06-05 15:20:00,217.68,217.68,217.15,217.43,6700.0,217.68,217.68,217.15,217.43,6700.0
2020-06-05 15:25:00,217.5,218.07,217.5,217.87,4701.0,217.5,218.07,217.5,217.87,4701.0
2020-06-05 15:30:00,217.86,217.86,216.32,216.33,12016.0,217.86,217.86,216.32,216.33,12016.0
2020-06-05 15:35:00,216.39,216.53,216.11,216.17,15760.0,216.39,216.53,216.11,216.17,15760.0
2020-06-05 15:40:00,216.07,216.07,215.44,215.71,12346.0,216.07,216.07,215.44,215.71,12346.0
2020-06-05 15:45:00,215.71,215.71,214.73,215.25,21289.0,215.71,215.71,214.73,215.25,21289.0
2020-06-05 15:50:00,215.12,215.28,214.8,215.23,29497.0,215.12,215.28,214.8,215.23,29497.0
2020-06-05 15:55:00,215.33,216.34,215.21,215.99,38793.0,215.33,216.34,215.21,215.99,38793.0
2020-06-08 09:30:00,216.22,218.11,216.22,216.86,12725.0,216.22,218.11,216.22,216.86,12725.0
2020-06-08 09:35:00,217.27,217.83,216.53,217.58,12492.0,217.27,217.83,216.53,217.58,12492.0
2020-06-08 09:40:00,216.96,217.26,216.83,217.08,10545.0,216.96,217.26,216.83,217.08,10545.0
2020-06-08 09:45:00,217.33,217.48,215.91,216.49,11503.0,217.33,217.48,215.91,216.49,11503.0
2020-06-08 09:50:00,216.48,216.48,215.66,216.25,5664.0,216.48,216.48,215.66,216.25,5664.0
2020-06-08 09:55:00,216.31,216.68,215.85,216.23,43849.0,216.31,216.68,215.85,216.23,43849.0
2020-06-08 10:00:00,216.17,216.23,215.44,216.08,33447.0,216.17,216.23,215.44,216.08,33447.0
2020-06-08 10:05:00,216.25,216.25,215.78,216.2,3784.0,216.25,216.25,215.78,216.2,3784.0
2020-06-08 10:10:00,216.09,217.12,216.08,216.96,4800.0,216.09,217.12,216.08,216.96,4800.0
2020-06-08 10:15:00,216.88,216.89,216.57,216.7,4654.0,216.88,216.89,216.57,216.7,4654.0
2020-06-08 10:20:00,216.61,217.66,216.61,217.66,4469.0,216.61,217.66,216.61,217.66,4469.0
2020-06-08 10:25:00,217.88,217.88,216.63,216.63,27275.0,217.88,217.88,216.63,216.63,27275.0
2020-06-08 10:30:00,216.72,216.72,216.02,216.02,1902.0,216.72,216.72,216.02,216.02,1902.0
2020-06-08 10:35:00,216.14,216.19,215.21,215.28,4824.0,216.14,216.19,215.21,215.28,4824.0
2020-06-08 10:40:00,215.2,215.93,215.19,215.6,4517.0,215.2,215.93,215.19,215.6,4517.0
2020-06-08 10:45:00,215.55,215.61,215.19,215.61,2158.0,215.55,215.61,215.19,215.61,2158.0
2020-06-08 10:50:00,215.57,215.64,215.54,215.55,716.0,215.57,215.64,215.54,215.55,716.0
2020-06-08 10:55:00,215.67,215.67,214.39,214.39,9525.0,215.67,215.67,214.39,214.39,9525.0
2020-06-08 11:00:00,214.37,214.65,214.05,214.05,7090.0,214.37,214.65,214.05,214.05,7090.0
2020-06-08 11:05:00,214.1,214.61,214.1,214.61,9100.0,214.1,214.61,214.1,214.61,9100.0
2020-06-08 11:10:00,214.79,214.79,214.32,214.41,1722.0,214.79,214.79,214.32,214.41,1722.0
2020-06-08 11:15:00,214.17,214.56,214.15,214.55,6468.0,214.17,214.56,214.15,214.55,6468.0
2020-06-08 11:20:00,214.55,214.68,214.25,214.43,3915.0,214.55,214.68,214.25,214.43,3915.0
2020-06-08 11:25:00,214.5,214.65,214.02,214.03,3745.0,214.5,214.65,214.02,214.03,3745.0
2020-06-08 11:30:00,214.08,214.57,213.97,214.53,13616.0,214.08,214.57,213.97,214.53,13616.0
2020-06-08 11:35:00,214.42,214.64,213.27,213.27,15279.0,214.42,214.64,213.27,213.27,15279.0
2020-06-08 11:40:00,213.31,213.49,213.07,213.08,2949.0,213.31,213.49,213.07,213.08,2949.0
2020-06-08 11:45:00,213.02,213.39,213.02,213.27,4968.0,213.02,213.39,213.02,213.27,4968.0
2020-06-08 11:50:00,213.28,214.02,213.27,213.93,14515.0,213.28,214.02,213.27,213.93,14515.0
2020-06-08 11:55:00,213.96,214.7,213.95,214.49,23986.0,213.96,214.7,213.95,214.49,23986.0
2020-06-08 12:00:00,214.48,215.18,214.36,215.18,12784.0,214.48,215.18,214.36,215.18,12784.0
2020-06-08 12:05:00,215.15,215.15,214.94,215.06,2595.0,215.15,215.15,214.94,215.06,2595.0
2020-06-08 12:10:00,214.93,215.07,214.52,214.52,3701.0,214.93,215.07,214.52,214.52,3701.0
2020-06-08 12:15:00,214.45,215.05,214.44,215.0,5246.0,214.45,215.05,214.44,215.0,5246.0
2020-06-08 12:20:00,215.0,215.15,214.92,215.04,3853.0,215.0,215.15,214.92,215.04,3853.0
2020-06-08 12:25:00,214.95,215.0,214.72,214.72,3004.0,214.95,215.0,214.72,214.72,3004.0
2020-06-08 12:30:00,214.63,214.93,214.63,214.87,2718.0,214.63,214.93,214.63,214.87,2718.0
2020-06-08 12:35:00,214.61,215.06,214.6,214.82,14093.0,214.61,215.06,214.6,214.82,14093.0
2020-06-08 12:40:00,214.82,214.85,214.56,214.57,1600.0,214.82,214.85,214.56,214.57,1600.0
2020-06-08 12:45:00,214.69,214.74,214.5,214.51,2614.0,214.69,214.74,214.5,214.51,2614.0
2020-06-08 12:50:00,214.5,214.5,214.25,214.28,700.0,214.5,214.5,214.25,214.28,700.0
2020-06-08 12:55:00,214.22,214.4,214.08,214.15,2632.0,214.22,214.4,214.08,214.15,2632.0
2020-06-08 13:00:00,214.16,214.24,213.93,213.93,2425.0,214.16,214.24,213.93,213.93,2425.0
2020-06-08 13:05:00,213.89,213.89,213.32,213.48,5728.0,213.89,213.89,213.32,213.48,5728.0
2020-06-08 13:10:00,213.39,213.64,213.24,213.32,26446.0,213.39,213.64,213.24,213.32,26446.0
2020-06-08 13:15:00,213.14,213.14,212.68,212.69,1907.0,213.14,213.14,212.68,212.69,1907.0
2020-06-08 13:20:00,212.68,213.15,212.57,213.15,6860.0,212.68,213.15,212.57,213.15,6860.0
2020-06-08 13:25:00,213.07,213.07,212.66,212.67,3913.0,213.07,213.07,212.66,212.67,3913.0
2020-06-08 13:30:00,212.63,213.79,212.62,213.79,5648.0,212.63,213.79,212.62,213.79,5648.0
2020-06-08 13:35:00,214.03,214.2,213.85,214.06,4706.0,214.03,214.2,213.85,214.06,4706.0
2020-06-08 13:40:00,213.87,214.03,213.71,213.87,8159.0,213.87,214.03,213.71,213.87,8159.0
2020-06-08 13:45:00,213.97,213.97,213.54,213.61,5052.0,213.97,213.97,213.54,213.61,5052.0
2020-06-08 13:50:00,213.61,213.95,213.59,213.91,8539.0,213.61,213.95,213.59,213.91,8539.0
2020-06-08 13:55:00,213.92,213.94,213.49,213.56,4446.0,213.92,213.94,213.49,213.56,4446.0
2020-06-08 14:00:00,213.56,213.56,213.11,213.25,7700.0,213.56,213.56,213.11,213.25,7700.0
2020-06-08 14:05:00,213.29,213.46,213.21,213.36,4911.0,213.29,213.46,213.21,213.36,4911.0
2020-06-08 14:10:00,213.41,213.77,213.4,213.68,5611.0,213.41,213.77,213.4,213.68,5611.0
2020-06-08 14:15:00,213.61,213.78,213.5,213.75,5640.0,213.61,213.78,213.5,213.75,5640.0
2020-06-08 14:20:00,213.82,213.93,213.61,213.73,6101.0,213.82,213.93,213.61,213.73,6101.0
2020-06-08 14:25:00,213.69,213.75,213.34,213.34,5175.0,213.69,213.75,213.34,213.34,5175.0
2020-06-08 14:30:00,213.21,213.35,213.2,213.3,3566.0,213.21,213.35,213.2,213.3,3566.0
2020-06-08 14:35:00,213.39,213.42,213.07,213.12,6027.0,213.39,213.42,213.07,213.12,6027.0
2020-06-08 14:40:00,213.03,213.03,212.65,212.82,5770.0,213.03,213.03,212.65,212.82,5770.0
2020-06-08 14:45:00,212.58,212.62,212.25,212.43,4104.0,212.58,212.62,212.25,212.43,4104.0
2020-06-08 14:50:00,212.35,212.67,212.35,212.59,3939.0,212.35,212.67,212.35,212.59,3939.0
2020-06-08 14:55:00,212.68,212.87,212.68,212.87,2278.0,212.68,212.87,212.68,212.87,2278.0
2020-06-08 15:00:00,212.85,212.92,212.7,212.76,3954.0,212.85,212.92,212.7,212.76,3954.0
2020-06-08 15:05:00,212.76,212.84,212.6,212.79,3437.0,212.76,212.84,212.6,212.79,3437.0
2020-06-08 15:10:00,212.82,213.2,212.82,213.11,20279.0,212.82,213.2,212.82,213.11,20279.0
2020-06-08 15:15:00,213.13,213.81,213.05,213.7,6288.0,213.13,213.81,213.05,213.7,6288.0
2020-06-08 15:20:00,213.81,213.84,213.48,213.48,11344.0,213.81,213.84,213.48,213.48,11344.0
2020-06-08 15:25:00,213.51,213.52,213.19,213.24,10859.0,213.51,213.52,213.19,213.24,10859.0
2020-06-08 15:30:00,213.19,213.33,213.12,213.21,15478.0,213.19,213.33,213.12,213.21,15478.0
2020-06-08 15:35:00,213.27,213.63,213.2,213.62,9558.0,213.27,213.63,213.2,213.62,9558.0
2020-06-08 15:40:00,213.6,213.63,213.44,213.53,6828.0,213.6,213.63,213.44,213.53,6828.0
2020-06-08 15:45:00,213.52,213.53,213.08,213.1,13918.0,213.52,213.53,213.08,213.1,13918.0
2020-06-08 15:50:00,213.16,213.48,213.16,213.44,13184.0,213.16,213.48,213.16,213.44,13184.0
2020-06-08 15:55:00,213.41,214.38,213.28,214.14,34504.0,213.41,214.38,213.28,214.14,34504.0
2020-06-09 09:30:00,210.76,211.47,208.65,211.15,5840.0,210.76,211.47,208.65,211.15,5840.0
2020-06-09 09:35:00,211.46,211.89,210.24,210.65,5053.0,211.46,211.89,210.24,210.65,5053.0
2020-06-09 09:40:00,210.9,211.87,210.16,210.84,4095.0,210.9,211.87,210.16,210.84,4095.0
2020-06-09 09:45:00,210.3,211.68,210.3,211.13,1474.0,210.3,211.68,210.3,211.13,1474.0
2020-06-09 09:50:00,211.32,211.32,210.01,210.42,24582.0,211.32,211.32,210.01,210.42,24582.0
2020-06-09 09:55:00,210.57,210.64,209.66,209.66,4741.0,210.57,210.64,209.66,209.66,4741.0
2020-06-09 10:00:00,209.76,210.37,209.32,210.36,2619.0,209.76,210.37,209.32,210.36,2619.0
2020-06-09 10:05:00,209.75,210.48,209.65,209.65,5048.0,209.75,210.48,209.65,209.65,5048.0
2020-06-09 10:10:00,209.09,209.34,208.91,209.07,3278.0,209.09,209.34,208.91,209.07,3278.0
2020-06-09 10:15:00,209.41,209.95,209.41,209.95,1101.0,209.41,209.95,209.41,209.95,1101.0
2020-06-09 10:20:00,209.94,210.5,209.73,210.02,9627.0,209.94,210.5,209.73,210.02,9627.0
2020-06-09 10:25:00,210.03,211.06,210.03,210.64,1300.0,210.03,211.06,210.03,210.64,1300.0
2020-06-09 10:30:00,210.64,210.92,210.28,210.65,3525.0,210.64,210.92,210.28,210.65,3525.0
2020-06-09 10:35:00,210.97,211.42,210.97,211.08,1910.0,210.97,211.42,210.97,211.08,1910.0
2020-06-09 10:40:00,211.09,211.26,210.74,211.09,1800.0,211.09,211.26,210.74,211.09,1800.0
2020-06-09 10:45:00,211.06,211.17,210.46,210.77,8539.0,211.06,211.17,210.46,210.77,8539.0
2020-06-09 10:50:00,210.68,210.75,210.6,210.7,701.0,210.68,210.75,210.6,210.7,701.0
2020-06-09 10:55:00,210.68,210.75,210.14,210.14,3763.0,210.68,210.75,210.14,210.14,3763.0
2020-06-09 11:00:00,210.0,210.82,210.0,210.69,7360.0,210.0,210.82,210.0,210.69,7360.0
2020-06-09 11:05:00,210.7,210.95,210.5,210.83,2985.0,210.7,210.95,210.5,210.83,2985.0
2020-06-09 11:10:00,210.62,210.78,210.42,210.61,2543.0,210.62,210.78,210.42,210.61,2543.0
2020-06-09 11:15:00,210.5,210.58,210.32,210.48,1675.0,210.5,210.58,210.32,210.48,1675.0
2020-06-09 11:20:00,210.49,210.73,210.44,210.65,400.0,210.49,210.73,210.44,210.65,400.0
2020-06-09 11:25:00,210.6,210.6,210.16,210.52,2945.0,210.6,210.6,210.16,210.52,2945.0
2020-06-09 11:30:00,210.4,210.84,210.35,210.68,2035.0,210.4,210.84,210.35,210.68,2035.0
2020-06-09 11:35:00,210.68,210.86,210.46,210.59,1850.0,210.68,210.86,210.46,210.59,1850.0
2020-06-09 11:40:00,210.41,210.52,210.33,210.45,2900.0,210.41,210.52,210.33,210.45,2900.0
2020-06-09 11:45:00,210.58,210.78,210.52,210.78,6126.0,210.58,210.78,210.52,210.78,6126.0
2020-06-09 11:50:00,210.99,211.11,210.79,210.94,6250.0,210.99,211.11,210.79,210.94,6250.0
2020-06-09 11:55:00,211.01,211.05,210.72,211.05,4310.0,211.01,211.05,210.72,211.05,4310.0
2020-06-09 12:00:00,211.07,211.57,211.05,211.12,4155.0,211.07,211.57,211.05,211.12,4155.0
2020-06-09 12:05:00,211.14,211.14,210.77,211.0,5581.0,211.14,211.14,210.77,211.0,5581.0
2020-06-09 12:10:00,211.18,211.18,210.98,210.98,1025.0,211.18,211.18,210.98,210.98,1025.0
2020-06-09 12:15:00,211.05,211.11,210.94,210.96,2005.0,211.05,211.11,210.94,210.96,2005.0
2020-06-09 12:20:00,211.18,211.32,211.12,211.27,1517.0,211.18,211.32,211.12,211.27,1517.0
2020-06-09 12:25:00,211.23,211.4,211.07,211.4,3226.0,211.23,211.4,211.07,211.4,3226.0
2020-06-09 12:30:00,211.33,212.08,211.32,211.77,7106.0,211.33,212.08,211.32,211.77,7106.0
2020-06-09 12:35:00,211.9,212.11,211.61,211.91,3020.0,211.9,212.11,211.61,211.91,3020.0
2020-06-09 12:40:00,211.86,212.02,211.7,211.91,1201.0,211.86,212.02,211.7,211.91,1201.0
2020-06-09 12:45:00,212.12,212.91,212.12,212.91,8255.0,212.12,212.91,212.12,212.91,8255.0
2020-06-09 12:50:00,212.91,213.44,212.91,213.2,12534.0,212.91,213.44,212.91,213.2,12534.0
2020-06-09 12:55:00,213.18,213.18,212.69,213.11,2388.0,213.18,213.18,212.69,213.11,2388.0
2020-06-09 13:00:00,212.97,214.07,212.96,214.06,7747.0,212.97,214.07,212.96,214.06,7747.0
2020-06-09 13:05:00,213.9,214.35,213.9,214.33,8907.0,213.9,214.35,213.9,214.33,8907.0
2020-06-09 13:10:00,214.41,214.54,214.34,214.53,5472.0,214.41,214.54,214.34,214.53,5472.0
2020-06-09 13:15:00,214.48,214.65,214.33,214.61,5353.0,214.48,214.65,214.33,214.61,5353.0
2020-06-09 13:20:00,214.64,215.14,214.54,215.12,3507.0,214.64,215.14,214.54,215.12,3507.0
2020-06-09 13:25:00,215.09,215.1,214.68,214.68,2100.0,215.09,215.1,214.68,214.68,2100.0
2020-06-09 13:30:00,214.67,214.87,214.61,214.87,1503.0,214.67,214.87,214.61,214.87,1503.0
2020-06-09 13:35:00,214.76,214.81,214.57,214.71,7866.0,214.76,214.81,214.57,214.71,7866.0
2020-06-09 13:40:00,214.75,214.82,213.66,214.03,6671.0,214.75,214.82,213.66,214.03,6671.0
2020-06-09 13:45:00,214.0,214.0,213.86,213.98,800.0,214.0,214.0,213.86,213.98,800.0
2020-06-09 13:50:00,214.08,214.08,213.46,213.75,3727.0,214.08,214.08,213.46,213.75,3727.0
2020-06-09 13:55:00,213.64,213.83,213.55,213.55,1400.0,213.64,213.83,213.55,213.55,1400.0
2020-06-09 14:00:00,213.68,213.68,213.21,213.44,1700.0,213.68,213.68,213.21,213.44,1700.0
2020-06-09 14:05:00,213.25,213.25,212.82,212.88,1200.0,213.25,213.25,212.82,212.88,1200.0
2020-06-09 14:10:00,212.68,213.0,212.64,212.83,1600.0,212.68,213.0,212.64,212.83,1600.0
2020-06-09 14:15:00,212.91,212.98,212.39,212.39,1526.0,212.91,212.98,212.39,212.39,1526.0
2020-06-09 14:20:00,212.32,212.32,212.04,212.23,1100.0,212.32,212.32,212.04,212.23,1100.0
2020-06-09 14:25:00,212.25,212.34,212.0,212.06,2706.0,212.25,212.34,212.0,212.06,2706.0
2020-06-09 14:30:00,212.01,212.99,212.01,212.84,4142.0,212.01,212.99,212.01,212.84,4142.0
2020-06-09 14:35:00,212.96,213.02,212.51,213.0,5099.0,212.96,213.02,212.51,213.0,5099.0
2020-06-09 14:40:00,213.13,213.33,213.12,213.3,1325.0,213.13,213.33,213.12,213.3,1325.0
2020-06-09 14:45:00,213.31,213.38,212.86,213.18,2799.0,213.31,213.38,212.86,213.18,2799.0
2020-06-09 14:50:00,213.36,213.69,213.19,213.63,5048.0,213.36,213.69,213.19,213.63,5048.0
2020-06-09 14:55:00,213.73,213.73,213.23,213.23,2977.0,213.73,213.73,213.23,213.23,2977.0
2020-06-09 15:00:00,213.29,213.48,212.96,212.96,1901.0,213.29,213.48,212.96,212.96,1901.0
2020-06-09 15:05:00,212.95,213.06,212.74,212.89,2775.0,212.95,213.06,212.74,212.89,2775.0
2020-06-09 15:10:00,212.99,213.0,212.56,212.67,3914.0,212.99,213.0,212.56,212.67,3914.0
2020-06-09 15:15:00,212.56,213.42,212.56,213.42,6900.0,212.56,213.42,212.56,213.42,6900.0
2020-06-09 15:20:00,213.47,214.27,213.47,213.83,9327.0,213.47,214.27,213.47,213.83,9327.0
2020-06-09 15:25:00,213.86,213.96,213.71,213.77,4800.0,213.86,213.96,213.71,213.77,4800.0
2020-06-09 15:30:00,213.82,213.85,213.47,213.47,4536.0,213.82,213.85,213.47,213.47,4536.0
2020-06-09 15:35:00,213.38,213.7,213.17,213.7,5949.0,213.38,213.7,213.17,213.7,5949.0
2020-06-09 15:40:00,213.63,214.04,213.43,213.72,8517.0,213.63,214.04,213.43,213.72,8517.0
2020-06-09 15:45:00,213.71,213.71,212.89,213.2,9978.0,213.71,213.71,212.89,213.2,9978.0
2020-06-09 15:50:00,213.27,213.36,212.55,212.8,12386.0,213.27,213.36,212.55,212.8,12386.0
2020-06-09 15:55:00,212.78,213.05,212.4,212.49,27873.0,212.78,213.05,212.4,212.49,27873.0
2020-06-10 09:30:00,212.6,212.66,210.01,210.36,16746.0,212.6,212.66,210.01,210.36,16746.0
2020-06-10 09:35:00,210.0,210.0,208.01,209.73,12801.0,210.0,210.0,208.01,209.73,12801.0
2020-06-10 09:40:00,209.73,209.73,208.5,209.57,8971.0,209.73,209.73,208.5,209.57,8971.0
2020-06-10 09:45:00,209.57,210.57,209.26,209.43,8100.0,209.57,210.57,209.26,209.43,8100.0
2020-06-10 09:50:00,209.5,209.73,209.0,209.58,12372.0,209.5,209.73,209.0,209.58,12372.0
2020-06-10 09:55:00,209.38,209.83,209.0,209.74,3600.0,209.38,209.83,209.0,209.74,3600.0
2020-06-10 10:00:00,209.63,210.38,209.63,210.38,6334.0,209.63,210.38,209.63,210.38,6334.0
2020-06-10 10:05:00,210.34,210.98,210.33,210.64,4174.0,210.34,210.98,210.33,210.64,4174.0
2020-06-10 10:10:00,210.51,210.56,209.31,209.49,4777.0,210.51,210.56,209.31,209.49,4777.0
2020-06-10 10:15:00,209.49,210.02,209.36,209.38,8705.0,209.49,210.02,209.36,209.38,8705.0
2020-06-10 10:20:00,209.44,209.52,209.0,209.19,16718.0,209.44,209.52,209.0,209.19,16718.0
2020-06-10 10:25:00,209.18,210.28,209.07,209.93,20074.0,209.18,210.28,209.07,209.93,20074.0
2020-06-10 10:30:00,209.77,210.58,209.51,210.56,4991.0,209.77,210.58,209.51,210.56,4991.0
2020-06-10 10:35:00,210.57,211.02,210.16,210.42,9745.0,210.57,211.02,210.16,210.42,9745.0
2020-06-10 10:40:00,210.65,210.65,209.94,210.02,4204.0,210.65,210.65,209.94,210.02,4204.0
2020-06-10 10:45:00,210.12,211.8,210.05,211.52,10622.0,210.12,211.8,210.05,211.52,10622.0
2020-06-10 10:50:00,211.52,211.89,211.12,211.46,4000.0,211.52,211.89,211.12,211.46,4000.0
2020-06-10 10:55:00,211.54,211.87,211.46,211.61,6262.0,211.54,211.87,211.46,211.61,6262.0
2020-06-10 11:00:00,211.66,211.76,211.35,211.35,1800.0,211.66,211.76,211.35,211.35,1800.0
2020-06-10 11:05:00,211.35,212.19,211.27,212.09,6072.0,211.35,212.19,211.27,212.09,6072.0
2020-06-10 11:10:00,212.08,212.12,211.02,211.17,5800.0,212.08,212.12,211.02,211.17,5800.0
2020-06-10 11:15:00,211.35,211.44,211.24,211.43,1300.0,211.35,211.44,211.24,211.43,1300.0
2020-06-10 11:20:00,211.31,211.57,211.2,211.2,3007.0,211.31,211.57,211.2,211.2,3007.0
2020-06-10 11:25:00,211.13,211.3,211.03,211.12,3600.0,211.13,211.3,211.03,211.12,3600.0
2020-06-10 11:30:00,211.04,211.29,210.97,211.19,2301.0,211.04,211.29,210.97,211.19,2301.0
2020-06-10 11:35:00,211.12,211.67,210.89,211.59,2900.0,211.12,211.67,210.89,211.59,2900.0
2020-06-10 11:40:00,211.72,211.98,211.29,211.29,2800.0,211.72,211.98,211.29,211.29,2800.0
2020-06-10 11:45:00,211.35,211.35,211.05,211.31,1700.0,211.35,211.35,211.05,211.31,1700.0
2020-06-10 11:50:00,211.47,212.2,211.47,212.2,1600.0,211.47,212.2,211.47,212.2,1600.0
2020-06-10 11:55:00,212.1,212.27,212.03,212.27,2000.0,212.1,212.27,212.03,212.27,2000.0
2020-06-10 12:00:00,212.51,212.84,212.31,212.73,3319.0,212.51,212.84,212.31,212.73,3319.0
2020-06-10 12:05:00,212.85,213.11,211.96,211.96,5031.0,212.85,213.11,211.96,211.96,5031.0
2020-06-10 12:10:00,212.29,212.34,211.69,211.69,3255.0,212.29,212.34,211.69,211.69,3255.0
2020-06-10 12:15:00,211.57,212.06,211.51,212.06,3208.0,211.57,212.06,211.51,212.06,3208.0
2020-06-10 12:20:00,211.87,212.52,211.87,212.45,4707.0,211.87,212.52,211.87,212.45,4707.0
2020-06-10 12:25:00,212.48,212.54,212.22,212.37,2991.0,212.48,212.54,212.22,212.37,2991.0
2020-06-10 12:30:00,212.28,212.43,212.22,212.43,1900.0,212.28,212.43,212.22,212.43,1900.0
2020-06-10 12:35:00,212.59,212.76,212.18,212.3,3107.0,212.59,212.76,212.18,212.3,3107.0
2020-06-10 12:40:00,212.25,212.47,212.23,212.46,1541.0,212.25,212.47,212.23,212.46,1541.0
2020-06-10 12:45:00,212.43,212.83,212.43,212.78,1825.0,212.43,212.83,212.43,212.78,1825.0
2020-06-10 12:50:00,212.85,213.25,212.85,213.21,3338.0,212.85,213.25,212.85,213.21,3338.0
2020-06-10 12:55:00,213.32,213.84,213.21,213.71,5806.0,213.32,213.84,213.21,213.71,5806.0
2020-06-10 13:00:00,213.77,213.87,213.56,213.63,4579.0,213.77,213.87,213.56,213.63,4579.0
2020-06-10 13:05:00,213.6,213.69,213.51,213.6,4064.0,213.6,213.69,213.51,213.6,4064.0
2020-06-10 13:10:00,213.51,213.51,213.02,213.18,3220.0,213.51,213.51,213.02,213.18,3220.0
2020-06-10 13:15:00,213.18,213.21,212.88,213.14,5039.0,213.18,213.21,212.88,213.14,5039.0
2020-06-10 13:20:00,213.15,213.61,213.0,213.53,8945.0,213.15,213.61,213.0,213.53,8945.0
2020-06-10 13:25:00,213.35,213.52,213.17,213.24,4936.0,213.35,213.52,213.17,213.24,4936.0
2020-06-10 13:30:00,213.29,213.52,213.25,213.43,3155.0,213.29,213.52,213.25,213.43,3155.0
2020-06-10 13:35:00,213.43,213.51,213.28,213.3,2019.0,213.43,213.51,213.28,213.3,2019.0
2020-06-10 13:40:00,213.3,213.4,213.08,213.4,3907.0,213.3,213.4,213.08,213.4,3907.0
2020-06-10 13:45:00,213.51,213.6,213.41,213.41,2280.0,213.51,213.6,213.41,213.41,2280.0
2020-06-10 13:50:00,213.41,213.41,213.14,213.28,2650.0,213.41,213.41,213.14,213.28,2650.0
2020-06-10 13:55:00,213.23,213.31,213.05,213.25,4617.0,213.23,213.31,213.05,213.25,4617.0
2020-06-10 14:00:00,213.15,214.7,212.24,214.54,8734.0,213.15,214.7,212.24,214.54,8734.0
2020-06-10 14:05:00,214.78,215.3,214.27,214.27,4712.0,214.78,215.3,214.27,214.27,4712.0
2020-06-10 14:10:00,214.38,214.38,213.52,213.71,2901.0,214.38,214.38,213.52,213.71,2901.0
2020-06-10 14:15:00,213.85,214.44,213.84,214.35,9064.0,213.85,214.44,213.84,214.35,9064.0
2020-06-10 14:20:00,214.26,214.34,213.64,213.75,3223.0,214.26,214.34,213.64,213.75,3223.0
2020-06-10 14:25:00,213.75,214.06,213.72,213.73,4898.0,213.75,214.06,213.72,213.73,4898.0
2020-06-10 14:30:00,213.65,213.65,212.75,212.75,8493.0,213.65,213.65,212.75,212.75,8493.0
2020-06-10 14:35:00,212.62,212.94,212.58,212.58,16634.0,212.62,212.94,212.58,212.58,16634.0
2020-06-10 14:40:00,212.53,212.9,211.48,212.19,12780.0,212.53,212.9,211.48,212.19,12780.0
2020-06-10 14:45:00,212.33,212.61,212.17,212.24,15881.0,212.33,212.61,212.17,212.24,15881.0
2020-06-10 14:50:00,212.37,212.67,211.82,212.54,17711.0,212.37,212.67,211.82,212.54,17711.0
2020-06-10 14:55:00,212.6,212.72,212.4,212.66,3484.0,212.6,212.72,212.4,212.66,3484.0
2020-06-10 15:00:00,212.57,212.89,212.29,212.5,8008.0,212.57,212.89,212.29,212.5,8008.0
2020-06-10 15:05:00,212.5,213.16,212.5,213.16,3733.0,212.5,213.16,212.5,213.16,3733.0
2020-06-10 15:10:00,212.99,212.99,212.55,212.89,4547.0,212.99,212.99,212.55,212.89,4547.0
2020-06-10 15:15:00,212.89,212.96,212.57,212.96,4730.0,212.89,212.96,212.57,212.96,4730.0
2020-06-10 15:20:00,212.99,213.05,212.3,212.4,8825.0,212.99,213.05,212.3,212.4,8825.0
2020-06-10 15:25:00,212.4,213.11,212.03,213.11,11237.0,212.4,213.11,212.03,213.11,11237.0
2020-06-10 15:30:00,213.34,213.41,212.73,213.0,8995.0,213.34,213.41,212.73,213.0,8995.0
2020-06-10 15:35:00,212.96,212.99,212.52,212.9,10911.0,212.96,212.99,212.52,212.9,10911.0
2020-06-10 15:40:00,212.85,212.86,212.6,212.69,9194.0,212.85,212.86,212.6,212.69,9194.0
2020-06-10 15:45:00,212.66,212.66,211.94,212.48,14328.0,212.66,212.66,211.94,212.48,14328.0
2020-06-10 15:50:00,212.41,212.77,211.76,212.59,24188.0,212.41,212.77,211.76,212.59,24188.0
2020-06-10 15:55:00,212.68,212.98,211.99,211.99,42334.0,212.68,212.98,211.99,211.99,42334.0
2020-06-11 09:30:00,203.4,203.65,200.26,202.61,40455.0,203.4,203.65,200.26,202.61,40455.0
2020-06-11 09:35:00,202.54,205.03,201.67,204.14,23805.0,202.54,205.03,201.67,204.14,23805.0
2020-06-11 09:40:00,204.54,206.65,203.87,206.59,23534.0,204.54,206.65,203.87,206.59,23534.0
2020-06-11 09:45:00,206.57,208.35,206.23,207.41,10629.0,206.57,208.35,206.23,207.41,10629.0
2020-06-11 09:50:00,207.21,208.37,206.71,208.01,10666.0,207.21,208.37,206.71,208.01,10666.0
2020-06-11 09:55:00,207.97,208.11,206.8,207.53,9386.0,207.97,208.11,206.8,207.53,9386.0
2020-06-11 10:00:00,207.72,208.39,206.22,206.22,6678.0,207.72,208.39,206.22,206.22,6678.0
2020-06-11 10:05:00,206.39,206.92,206.13,206.92,4801.0,206.39,206.92,206.13,206.92,4801.0
2020-06-11 10:10:00,206.66,207.61,206.1,207.38,4840.0,206.66,207.61,206.1,207.38,4840.0
2020-06-11 10:15:00,207.26,207.45,206.72,206.72,7413.0,207.26,207.45,206.72,206.72,7413.0
2020-06-11 10:20:00,207.0,207.13,206.21,206.33,3727.0,207.0,207.13,206.21,206.33,3727.0
2020-06-11 10:25:00,205.96,206.03,205.4,205.94,5603.0,205.96,206.03,205.4,205.94,5603.0
2020-06-11 10:30:00,206.18,206.39,206.09,206.23,2151.0,206.18,206.39,206.09,206.23,2151.0
2020-06-11 10:35:00,206.19,206.45,205.88,206.14,3588.0,206.19,206.45,205.88,206.14,3588.0
2020-06-11 10:40:00,206.13,206.35,205.39,205.39,4618.0,206.13,206.35,205.39,205.39,4618.0
2020-06-11 10:45:00,205.36,205.93,205.06,205.49,3511.0,205.36,205.93,205.06,205.49,3511.0
2020-06-11 10:50:00,205.66,206.19,205.66,205.89,6100.0,205.66,206.19,205.66,205.89,6100.0
2020-06-11 10:55:00,205.76,205.82,205.15,205.31,6879.0,205.76,205.82,205.15,205.31,6879.0
2020-06-11 11:00:00,205.16,205.33,204.72,205.06,3376.0,205.16,205.33,204.72,205.06,3376.0
2020-06-11 11:05:00,205.12,206.0,205.12,205.3,9758.0,205.12,206.0,205.12,205.3,9758.0
2020-06-11 11:10:00,205.05,205.69,204.95,205.31,6350.0,205.05,205.69,204.95,205.31,6350.0
2020-06-11 11:15:00,205.19,205.61,205.18,205.42,3800.0,205.19,205.61,205.18,205.42,3800.0
2020-06-11 11:20:00,205.65,206.04,205.2,205.39,4327.0,205.65,206.04,205.2,205.39,4327.0
2020-06-11 11:25:00,205.29,205.29,204.88,205.16,4800.0,205.29,205.29,204.88,205.16,4800.0
2020-06-11 11:30:00,205.22,206.01,205.21,205.46,5339.0,205.22,206.01,205.21,205.46,5339.0
2020-06-11 11:35:00,205.46,205.69,205.14,205.14,2304.0,205.46,205.69,205.14,205.14,2304.0
2020-06-11 11:40:00,205.26,205.38,204.66,204.66,10545.0,205.26,205.38,204.66,204.66,10545.0
2020-06-11 11:45:00,204.78,205.03,204.55,204.68,5600.0,204.78,205.03,204.55,204.68,5600.0
2020-06-11 11:50:00,204.95,205.3,204.9,205.28,2700.0,204.95,205.3,204.9,205.28,2700.0
2020-06-11 11:55:00,205.72,205.72,205.08,205.53,4600.0,205.72,205.72,205.08,205.53,4600.0
2020-06-11 12:00:00,205.55,205.55,204.93,204.93,2355.0,205.55,205.55,204.93,204.93,2355.0
2020-06-11 12:05:00,204.81,205.03,203.92,203.97,9541.0,204.81,205.03,203.92,203.97,9541.0
2020-06-11 12:10:00,204.05,204.29,203.67,204.03,3063.0,204.05,204.29,203.67,204.03,3063.0
2020-06-11 12:15:00,203.93,203.93,203.12,203.3,7152.0,203.93,203.93,203.12,203.3,7152.0
2020-06-11 12:20:00,203.44,203.81,203.44,203.8,4102.0,203.44,203.81,203.44,203.8,4102.0
2020-06-11 12:25:00,203.77,203.82,203.1,203.55,5300.0,203.77,203.82,203.1,203.55,5300.0
2020-06-11 12:30:00,203.59,205.15,203.59,204.3,4490.0,203.59,205.15,203.59,204.3,4490.0
2020-06-11 12:35:00,204.05,205.07,204.05,204.4,6632.0,204.05,205.07,204.05,204.4,6632.0
2020-06-11 12:40:00,204.52,204.62,203.39,203.39,6982.0,204.52,204.62,203.39,203.39,6982.0
2020-06-11 12:45:00,203.68,203.99,203.37,203.4,3101.0,203.68,203.99,203.37,203.4,3101.0
2020-06-11 12:50:00,203.45,203.45,202.88,202.88,2708.0,203.45,203.45,202.88,202.88,2708.0
2020-06-11 12:55:00,202.82,203.33,202.73,202.95,4350.0,202.82,203.33,202.73,202.95,4350.0
2020-06-11 13:00:00,203.06,204.26,203.06,204.26,4126.0,203.06,204.26,203.06,204.26,4126.0
2020-06-11 13:05:00,204.14,204.24,203.52,203.76,3975.0,204.14,204.24,203.52,203.76,3975.0
2020-06-11 13:10:00,203.44,204.21,203.33,204.12,2100.0,203.44,204.21,203.33,204.12,2100.0
2020-06-11 13:15:00,204.28,204.66,204.28,204.35,1347.0,204.28,204.66,204.28,204.35,1347.0
2020-06-11 13:20:00,204.59,204.86,204.56,204.86,3201.0,204.59,204.86,204.56,204.86,3201.0
2020-06-11 13:25:00,204.86,205.02,204.35,204.6,10234.0,204.86,205.02,204.35,204.6,10234.0
2020-06-11 13:30:00,204.64,205.31,204.45,204.65,9180.0,204.64,205.31,204.45,204.65,9180.0
2020-06-11 13:35:00,204.78,204.78,204.34,204.39,4151.0,204.78,204.78,204.34,204.39,4151.0
2020-06-11 13:40:00,204.2,204.27,203.93,203.93,3097.0,204.2,204.27,203.93,203.93,3097.0
2020-06-11 13:45:00,203.77,204.61,203.77,204.45,3902.0,203.77,204.61,203.77,204.45,3902.0
2020-06-11 13:50:00,204.43,204.79,204.32,204.79,3667.0,204.43,204.79,204.32,204.79,3667.0
2020-06-11 13:55:00,204.8,205.45,204.8,205.36,7000.0,204.8,205.45,204.8,205.36,7000.0
2020-06-11 14:00:00,205.4,205.65,204.72,204.82,4000.0,205.4,205.65,204.72,204.82,4000.0
2020-06-11 14:05:00,204.86,205.76,204.85,205.41,5483.0,204.86,205.76,204.85,205.41,5483.0
2020-06-11 14:10:00,205.42,205.5,204.97,205.28,4560.0,205.42,205.5,204.97,205.28,4560.0
2020-06-11 14:15:00,205.4,206.03,205.31,205.98,7353.0,205.4,206.03,205.31,205.98,7353.0
2020-06-11 14:20:00,206.01,206.38,205.86,206.28,8672.0,206.01,206.38,205.86,206.28,8672.0
2020-06-11 14:25:00,206.32,206.52,206.17,206.34,4619.0,206.32,206.52,206.17,206.34,4619.0
2020-06-11 14:30:00,206.09,206.35,205.5,205.73,5251.0,206.09,206.35,205.5,205.73,5251.0
2020-06-11 14:35:00,205.73,205.73,205.18,205.39,11300.0,205.73,205.73,205.18,205.39,11300.0
2020-06-11 14:40:00,205.14,205.29,204.69,204.91,3394.0,205.14,205.29,204.69,204.91,3394.0
2020-06-11 14:45:00,204.99,205.25,204.28,204.28,5901.0,204.99,205.25,204.28,204.28,5901.0
2020-06-11 14:50:00,204.45,204.67,203.78,203.96,7476.0,204.45,204.67,203.78,203.96,7476.0
2020-06-11 14:55:00,203.72,204.18,203.42,203.86,4041.0,203.72,204.18,203.42,203.86,4041.0
2020-06-11 15:00:00,203.71,204.23,203.49,204.22,4600.0,203.71,204.23,203.49,204.22,4600.0
2020-06-11 15:05:00,204.19,204.48,203.87,204.34,4208.0,204.19,204.48,203.87,204.34,4208.0
2020-06-11 15:10:00,204.26,204.29,203.66,203.67,8075.0,204.26,204.29,203.66,203.67,8075.0
2020-06-11 15:15:00,203.55,203.73,202.57,202.68,4798.0,203.55,203.73,202.57,202.68,4798.0
2020-06-11 15:20:00,202.8,202.86,202.24,202.24,4101.0,202.8,202.86,202.24,202.24,4101.0
2020-06-11 15:25:00,202.17,202.57,201.56,202.48,9911.0,202.17,202.57,201.56,202.48,9911.0
2020-06-11 15:30:00,202.22,202.7,201.56,202.67,8678.0,202.22,202.7,201.56,202.67,8678.0
2020-06-11 15:35:00,202.58,202.58,201.92,202.19,8475.0,202.58,202.58,201.92,202.19,8475.0
2020-06-11 15:40:00,202.21,203.14,202.15,203.13,8935.0,202.21,203.14,202.15,203.13,8935.0
2020-06-11 15:45:00,203.09,203.17,202.37,202.69,15136.0,203.09,203.17,202.37,202.69,15136.0
2020-06-11 15:50:00,202.59,203.75,202.59,203.6,33827.0,202.59,203.75,202.59,203.6,33827.0
2020-06-11 15:55:00,203.61,203.93,203.23,203.25,49550.0,203.61,203.93,203.23,203.25,49550.0
2020-06-12 09:30:00,209.45,211.18,206.27,206.38,16861.0,209.45,211.18,206.27,206.38,16861.0
2020-06-12 09:35:00,205.83,207.68,205.59,207.3,3730.0,205.83,207.68,205.59,207.3,3730.0
2020-06-12 09:40:00,207.71,209.04,207.71,208.15,4406.0,207.71,209.04,207.71,208.15,4406.0
2020-06-12 09:45:00,207.78,207.9,206.11,206.11,600.0,207.78,207.9,206.11,206.11,600.0
2020-06-12 09:50:00,206.09,206.1,205.31,205.31,800.0,206.09,206.1,205.31,205.31,800.0
2020-06-12 09:55:00,205.55,205.79,204.17,204.74,9700.0,205.55,205.79,204.17,204.74,9700.0
2020-06-12 10:00:00,205.1,207.02,204.87,207.02,2700.0,205.1,207.02,204.87,207.02,2700.0
2020-06-12 10:05:00,206.65,206.89,206.58,206.69,900.0,206.65,206.89,206.58,206.69,900.0
2020-06-12 10:10:00,206.56,206.58,205.48,205.67,5573.0,206.56,206.58,205.48,205.67,5573.0
2020-06-12 10:15:00,205.61,206.03,205.5,205.73,2306.0,205.61,206.03,205.5,205.73,2306.0
2020-06-12 10:20:00,205.77,206.12,205.68,206.07,5559.0,205.77,206.12,205.68,206.07,5559.0
2020-06-12 10:25:00,205.82,205.93,205.31,205.31,3200.0,205.82,205.93,205.31,205.31,3200.0
2020-06-12 10:30:00,205.16,205.46,204.24,204.24,4422.0,205.16,205.46,204.24,204.24,4422.0
2020-06-12 10:35:00,204.28,204.35,202.79,202.79,2000.0,204.28,204.35,202.79,202.79,2000.0
2020-06-12 10:40:00,202.93,203.86,202.93,203.84,1917.0,202.93,203.86,202.93,203.84,1917.0
2020-06-12 10:45:00,203.85,204.39,203.63,204.18,6632.0,203.85,204.39,203.63,204.18,6632.0
2020-06-12 10:50:00,204.01,204.01,202.53,202.8,7732.0,204.01,204.01,202.53,202.8,7732.0
2020-06-12 10:55:00,202.69,203.23,202.44,202.72,2043.0,202.69,203.23,202.44,202.72,2043.0
2020-06-12 11:00:00,202.81,202.82,201.5,201.54,8452.0,202.81,202.82,201.5,201.54,8452.0
2020-06-12 11:05:00,201.52,203.22,201.52,203.14,4085.0,201.52,203.22,201.52,203.14,4085.0
2020-06-12 11:10:00,203.14,203.14,202.26,202.28,3250.0,203.14,203.14,202.26,202.28,3250.0
2020-06-12 11:15:00,202.17,202.58,201.6,202.0,6363.0,202.17,202.58,201.6,202.0,6363.0
2020-06-12 11:20:00,201.52,201.77,200.61,200.63,8373.0,201.52,201.77,200.61,200.63,8373.0
2020-06-12 11:25:00,200.63,202.11,200.63,202.02,5211.0,200.63,202.11,200.63,202.02,5211.0
2020-06-12 11:30:00,202.2,202.72,201.65,202.58,17606.0,202.2,202.72,201.65,202.58,17606.0
2020-06-12 11:35:00,202.99,203.65,202.95,203.65,2324.0,202.99,203.65,202.95,203.65,2324.0
2020-06-12 11:40:00,203.21,203.36,202.88,203.23,1500.0,203.21,203.36,202.88,203.23,1500.0
2020-06-12 11:45:00,203.0,203.57,203.0,203.55,600.0,203.0,203.57,203.0,203.55,600.0
2020-06-12 11:50:00,203.22,203.22,202.89,202.91,1562.0,203.22,203.22,202.89,202.91,1562.0
2020-06-12 11:55:00,203.19,204.13,203.18,204.13,3615.0,203.19,204.13,203.18,204.13,3615.0
2020-06-12 12:00:00,204.22,204.49,204.01,204.23,5566.0,204.22,204.49,204.01,204.23,5566.0
2020-06-12 12:05:00,204.2,204.58,204.2,204.58,4209.0,204.2,204.58,204.2,204.58,4209.0
2020-06-12 12:10:00,204.53,204.53,203.14,203.14,10578.0,204.53,204.53,203.14,203.14,10578.0
2020-06-12 12:15:00,203.16,203.79,203.03,203.79,3414.0,203.16,203.79,203.03,203.79,3414.0
2020-06-12 12:20:00,203.77,204.03,203.46,203.69,2810.0,203.77,204.03,203.46,203.69,2810.0
2020-06-12 12:25:00,203.36,203.54,203.01,203.01,15343.0,203.36,203.54,203.01,203.01,15343.0
2020-06-12 12:30:00,202.86,203.17,202.86,202.98,1501.0,202.86,203.17,202.86,202.98,1501.0
2020-06-12 12:35:00,203.22,203.22,202.84,203.12,2650.0,203.22,203.22,202.84,203.12,2650.0
2020-06-12 12:40:00,203.21,203.66,202.95,203.08,6339.0,203.21,203.66,202.95,203.08,6339.0
2020-06-12 12:45:00,203.24,203.24,202.97,203.01,928.0,203.24,203.24,202.97,203.01,928.0
2020-06-12 12:50:00,203.23,203.7,203.23,203.64,4531.0,203.23,203.7,203.23,203.64,4531.0
2020-06-12 12:55:00,203.67,203.91,203.63,203.84,1800.0,203.67,203.91,203.63,203.84,1800.0
2020-06-12 13:00:00,203.79,204.08,203.51,203.51,6969.0,203.79,204.08,203.51,203.51,6969.0
2020-06-12 13:05:00,203.56,203.86,203.43,203.86,10500.0,203.56,203.86,203.43,203.86,10500.0
2020-06-12 13:10:00,203.76,203.87,203.6,203.6,1200.0,203.76,203.87,203.6,203.6,1200.0
2020-06-12 13:15:00,203.76,203.76,202.65,202.94,5561.0,203.76,203.76,202.65,202.94,5561.0
2020-06-12 13:20:00,203.2,203.37,202.31,202.31,2157.0,203.2,203.37,202.31,202.31,2157.0
2020-06-12 13:25:00,202.8,203.37,202.73,202.88,1951.0,202.8,203.37,202.73,202.88,1951.0
2020-06-12 13:30:00,202.96,203.12,202.1,202.1,18428.0,202.96,203.12,202.1,202.1,18428.0
2020-06-12 13:35:00,202.43,202.52,201.55,201.64,3101.0,202.43,202.52,201.55,201.64,3101.0
2020-06-12 13:40:00,201.71,202.0,201.69,201.69,1817.0,201.71,202.0,201.69,201.69,1817.0
2020-06-12 13:45:00,201.59,201.59,199.18,199.2,20146.0,201.59,201.59,199.18,199.2,20146.0
2020-06-12 13:50:00,199.05,199.41,198.69,199.22,4304.0,199.05,199.41,198.69,199.22,4304.0
2020-06-12 13:55:00,199.31,200.24,198.45,198.45,6248.0,199.31,200.24,198.45,198.45,6248.0
2020-06-12 14:00:00,198.47,199.98,198.46,199.45,12177.0,198.47,199.98,198.46,199.45,12177.0
2020-06-12 14:05:00,199.45,199.69,198.53,198.53,2995.0,199.45,199.69,198.53,198.53,2995.0
2020-06-12 14:10:00,199.26,200.62,199.26,200.24,2419.0,199.26,200.62,199.26,200.24,2419.0
2020-06-12 14:15:00,200.15,200.44,199.65,199.7,2555.0,200.15,200.44,199.65,199.7,2555.0
2020-06-12 14:20:00,199.98,200.01,199.94,199.97,701.0,199.98,200.01,199.94,199.97,701.0
2020-06-12 14:25:00,200.49,200.91,200.22,200.91,1814.0,200.49,200.91,200.22,200.91,1814.0
2020-06-12 14:30:00,201.17,201.53,201.16,201.38,1400.0,201.17,201.53,201.16,201.38,1400.0
2020-06-12 14:35:00,201.03,201.6,201.03,201.11,6291.0,201.03,201.6,201.03,201.11,6291.0
2020-06-12 14:40:00,201.04,201.25,200.48,200.85,723.0,201.04,201.25,200.48,200.85,723.0
2020-06-12 14:45:00,201.32,201.62,200.94,200.95,3615.0,201.32,201.62,200.94,200.95,3615.0
2020-06-12 14:50:00,201.24,201.52,200.77,201.52,2500.0,201.24,201.52,200.77,201.52,2500.0
2020-06-12 14:55:00,201.37,201.48,200.75,200.99,4251.0,201.37,201.48,200.75,200.99,4251.0
2020-06-12 15:00:00,201.54,202.53,201.49,202.31,12266.0,201.54,202.53,201.49,202.31,12266.0
2020-06-12 15:05:00,202.31,202.8,202.26,202.26,2700.0,202.31,202.8,202.26,202.26,2700.0
2020-06-12 15:10:00,202.58,203.01,202.47,203.01,2318.0,202.58,203.01,202.47,203.01,2318.0
2020-06-12 15:15:00,203.06,203.06,201.42,202.02,5100.0,203.06,203.06,201.42,202.02,5100.0
2020-06-12 15:20:00,202.24,202.35,201.25,201.25,3012.0,202.24,202.35,201.25,201.25,3012.0
2020-06-12 15:25:00,201.28,201.73,201.26,201.45,12172.0,201.28,201.73,201.26,201.45,12172.0
2020-06-12 15:30:00,201.41,201.6,200.98,201.5,18073.0,201.41,201.6,200.98,201.5,18073.0
2020-06-12 15:35:00,201.7,202.38,201.48,202.38,15056.0,201.7,202.38,201.48,202.38,15056.0
2020-06-12 15:40:00,202.37,202.57,202.22,202.57,6993.0,202.37,202.57,202.22,202.57,6993.0
2020-06-12 15:45:00,202.66,203.57,202.66,203.57,14294.0,202.66,203.57,202.66,203.57,14294.0
2020-06-12 15:50:00,204.27,204.87,203.84,204.22,22899.0,204.27,204.87,203.84,204.22,22899.0
2020-06-12 15:55:00,204.22,205.04,203.7,203.7,76901.0,204.22,205.04,203.7,203.7,76901.0
2020-06-15 09:30:00,197.0,197.82,195.0,195.95,29737.0,197.0,197.82,195.0,195.95,29737.0
2020-06-15 09:35:00,196.71,201.54,196.62,201.08,18048.0,196.71,201.54,196.62,201.08,18048.0
2020-06-15 09:40:00,200.15,201.77,199.71,200.09,14046.0,200.15,201.77,199.71,200.09,14046.0
2020-06-15 09:45:00,200.16,200.68,198.54,198.63,13632.0,200.16,200.68,198.54,198.63,13632.0
2020-06-15 09:50:00,198.58,198.97,197.85,198.51,6931.0,198.58,198.97,197.85,198.51,6931.0
2020-06-15 09:55:00,198.1,200.07,198.1,200.07,14689.0,198.1,200.07,198.1,200.07,14689.0
2020-06-15 10:00:00,200.29,201.87,199.67,201.23,7198.0,200.29,201.87,199.67,201.23,7198.0
2020-06-15 10:05:00,201.9,201.9,201.79,201.8,300.0,201.9,201.9,201.79,201.8,300.0
2020-06-15 10:10:00,201.59,202.01,201.46,201.7,2862.0,201.59,202.01,201.46,201.7,2862.0
2020-06-15 10:15:00,201.67,202.46,200.89,202.46,10043.0,201.67,202.46,200.89,202.46,10043.0
2020-06-15 10:20:00,202.5,202.5,201.5,201.55,10630.0,202.5,202.5,201.5,201.55,10630.0
2020-06-15 10:25:00,201.2,201.75,200.49,200.49,3649.0,201.2,201.75,200.49,200.49,3649.0
2020-06-15 10:30:00,200.63,201.03,200.13,201.03,2947.0,200.63,201.03,200.13,201.03,2947.0
2020-06-15 10:35:00,201.06,201.07,200.17,200.17,1500.0,201.06,201.07,200.17,200.17,1500.0
2020-06-15 10:40:00,200.37,200.88,199.98,200.88,3577.0,200.37,200.88,199.98,200.88,3577.0
2020-06-15 10:45:00,200.99,201.56,200.84,201.34,3504.0,200.99,201.56,200.84,201.34,3504.0
2020-06-15 10:50:00,201.15,201.96,201.13,201.92,2600.0,201.15,201.96,201.13,201.92,2600.0
2020-06-15 10:55:00,201.85,202.34,201.73,201.93,4019.0,201.85,202.34,201.73,201.93,4019.0
2020-06-15 11:00:00,201.96,203.98,201.95,203.51,16848.0,201.96,203.98,201.95,203.51,16848.0
2020-06-15 11:05:00,203.71,203.92,203.47,203.88,3935.0,203.71,203.92,203.47,203.88,3935.0
2020-06-15 11:10:00,204.01,204.67,203.77,204.12,5229.0,204.01,204.67,203.77,204.12,5229.0
2020-06-15 11:15:00,204.04,204.04,202.39,202.39,6602.0,204.04,204.04,202.39,202.39,6602.0
2020-06-15 11:20:00,202.48,202.82,201.95,202.25,4694.0,202.48,202.82,201.95,202.25,4694.0
2020-06-15 11:25:00,202.32,202.52,201.77,201.9,14901.0,202.32,202.52,201.77,201.9,14901.0
2020-06-15 11:30:00,202.0,202.16,201.58,201.86,19535.0,202.0,202.16,201.58,201.86,19535.0
2020-06-15 11:35:00,201.74,202.05,201.49,201.99,10615.0,201.74,202.05,201.49,201.99,10615.0
2020-06-15 11:40:00,201.91,201.91,200.8,201.24,8079.0,201.91,201.91,200.8,201.24,8079.0
2020-06-15 11:45:00,201.01,201.07,200.79,201.03,2106.0,201.01,201.07,200.79,201.03,2106.0
2020-06-15 11:50:00,201.15,201.36,200.89,200.98,3557.0,201.15,201.36,200.89,200.98,3557.0
2020-06-15 11:55:00,201.02,201.87,200.94,201.68,7024.0,201.02,201.87,200.94,201.68,7024.0
2020-06-15 12:00:00,200.98,202.23,200.68,202.23,7392.0,200.98,202.23,200.68,202.23,7392.0
2020-06-15 12:05:00,202.06,202.1,201.65,201.9,3000.0,202.06,202.1,201.65,201.9,3000.0
2020-06-15 12:10:00,201.87,201.87,201.4,201.49,2797.0,201.87,201.87,201.4,201.49,2797.0
2020-06-15 12:15:00,201.66,201.92,201.61,201.78,3506.0,201.66,201.92,201.61,201.78,3506.0
2020-06-15 12:20:00,201.69,202.51,201.65,202.51,7417.0,201.69,202.51,201.65,202.51,7417.0
2020-06-15 12:25:00,202.25,202.35,202.06,202.14,1117.0,202.25,202.35,202.06,202.14,1117.0
2020-06-15 12:30:00,202.0,202.05,201.41,201.5,16475.0,202.0,202.05,201.41,201.5,16475.0
2020-06-15 12:35:00,201.51,202.18,201.47,202.16,4798.0,201.51,202.18,201.47,202.16,4798.0
2020-06-15 12:40:00,202.16,202.16,201.78,201.8,1644.0,202.16,202.16,201.78,201.8,1644.0
2020-06-15 12:45:00,201.76,202.65,201.67,202.65,5226.0,201.76,202.65,201.67,202.65,5226.0
2020-06-15 12:50:00,202.37,202.5,201.92,202.5,2700.0,202.37,202.5,201.92,202.5,2700.0
2020-06-15 12:55:00,202.74,202.74,202.39,202.7,1253.0,202.74,202.74,202.39,202.7,1253.0
2020-06-15 13:00:00,202.71,203.2,202.57,203.16,1366.0,202.71,203.2,202.57,203.16,1366.0
2020-06-15 13:05:00,202.85,203.4,202.85,203.37,2121.0,202.85,203.4,202.85,203.37,2121.0
2020-06-15 13:10:00,203.46,203.69,203.31,203.44,2024.0,203.46,203.69,203.31,203.44,2024.0
2020-06-15 13:15:00,203.52,203.8,203.1,203.23,2265.0,203.52,203.8,203.1,203.23,2265.0
2020-06-15 13:20:00,203.14,203.16,202.76,202.76,1900.0,203.14,203.16,202.76,202.76,1900.0
2020-06-15 13:25:00,202.67,203.15,202.41,203.03,16616.0,202.67,203.15,202.41,203.03,16616.0
2020-06-15 13:30:00,202.91,203.03,202.72,202.72,14981.0,202.91,203.03,202.72,202.72,14981.0
2020-06-15 13:35:00,202.64,202.99,202.58,202.74,4603.0,202.64,202.99,202.58,202.74,4603.0
2020-06-15 13:40:00,202.84,203.0,202.4,202.4,4909.0,202.84,203.0,202.4,202.4,4909.0
2020-06-15 13:45:00,202.04,202.19,201.14,201.14,2741.0,202.04,202.19,201.14,201.14,2741.0
2020-06-15 13:50:00,201.11,202.1,201.11,201.77,2012.0,201.11,202.1,201.11,201.77,2012.0
2020-06-15 13:55:00,201.4,201.63,201.17,201.18,2100.0,201.4,201.63,201.17,201.18,2100.0
2020-06-15 14:00:00,201.12,203.39,201.12,203.39,3949.0,201.12,203.39,201.12,203.39,3949.0
2020-06-15 14:05:00,203.09,203.81,202.94,203.55,3723.0,203.09,203.81,202.94,203.55,3723.0
2020-06-15 14:10:00,203.16,203.61,202.87,203.02,1953.0,203.16,203.61,202.87,203.02,1953.0
2020-06-15 14:15:00,203.43,204.09,203.43,204.09,1100.0,203.43,204.09,203.43,204.09,1100.0
2020-06-15 14:20:00,203.94,203.94,203.23,203.41,1269.0,203.94,203.94,203.23,203.41,1269.0
2020-06-15 14:25:00,203.59,203.96,203.34,203.96,2127.0,203.59,203.96,203.34,203.96,2127.0
2020-06-15 14:30:00,204.12,204.36,202.7,202.7,4900.0,204.12,204.36,202.7,202.7,4900.0
2020-06-15 14:35:00,202.89,203.34,202.78,203.19,3528.0,202.89,203.34,202.78,203.19,3528.0
2020-06-15 14:40:00,203.45,203.77,203.31,203.36,3601.0,203.45,203.77,203.31,203.36,3601.0
2020-06-15 14:45:00,203.61,204.67,203.61,204.64,5655.0,203.61,204.67,203.61,204.64,5655.0
2020-06-15 14:50:00,204.75,204.76,203.82,204.03,22110.0,204.75,204.76,203.82,204.03,22110.0
2020-06-15 14:55:00,204.03,204.68,203.99,204.44,2100.0,204.03,204.68,203.99,204.44,2100.0
2020-06-15 15:00:00,204.41,204.96,204.4,204.75,3350.0,204.41,204.96,204.4,204.75,3350.0
2020-06-15 15:05:00,204.68,205.05,204.63,205.0,6746.0,204.68,205.05,204.63,205.0,6746.0
2020-06-15 15:10:00,205.01,205.22,204.91,205.22,3201.0,205.01,205.22,204.91,205.22,3201.0
2020-06-15 15:15:00,205.18,205.23,204.71,205.05,17336.0,205.18,205.23,204.71,205.05,17336.0
2020-06-15 15:20:00,205.06,205.15,204.74,205.15,6205.0,205.06,205.15,204.74,205.15,6205.0
2020-06-15 15:25:00,205.24,205.46,204.69,204.77,10673.0,205.24,205.46,204.69,204.77,10673.0
2020-06-15 15:30:00,204.89,205.16,204.67,204.89,31449.0,204.89,205.16,204.67,204.89,31449.0
2020-06-15 15:35:00,204.88,205.4,204.55,205.05,13818.0,204.88,205.4,204.55,205.05,13818.0
2020-06-15 15:40:00,204.8,205.43,204.62,205.19,11228.0,204.8,205.43,204.62,205.19,11228.0
2020-06-15 15:45:00,205.24,205.77,204.76,204.82,17463.0,205.24,205.77,204.76,204.82,17463.0
2020-06-15 15:50:00,204.83,205.69,204.66,205.69,16544.0,204.83,205.69,204.66,205.69,16544.0
2020-06-15 15:55:00,205.56,206.18,205.4,205.97,50042.0,205.56,206.18,205.4,205.97,50042.0
2020-06-16 09:30:00,214.74,217.77,213.88,214.55,34614.0,214.74,217.77,213.88,214.55,34614.0
2020-06-16 09:35:00,214.24,214.38,212.86,213.14,5487.0,214.24,214.38,212.86,213.14,5487.0
2020-06-16 09:40:00,212.93,213.18,212.21,212.37,8658.0,212.93,213.18,212.21,212.37,8658.0
2020-06-16 09:45:00,212.51,212.86,211.75,211.75,16985.0,212.51,212.86,211.75,211.75,16985.0
2020-06-16 09:50:00,211.99,212.02,210.98,210.98,3514.0,211.99,212.02,210.98,210.98,3514.0
2020-06-16 09:55:00,210.85,212.06,210.82,211.46,2780.0,210.85,212.06,210.82,211.46,2780.0
2020-06-16 10:00:00,211.51,212.05,211.18,212.05,5500.0,211.51,212.05,211.18,212.05,5500.0
2020-06-16 10:05:00,211.91,212.37,211.75,212.0,3100.0,211.91,212.37,211.75,212.0,3100.0
2020-06-16 10:10:00,211.59,211.7,211.26,211.39,4117.0,211.59,211.7,211.26,211.39,4117.0
2020-06-16 10:15:00,211.53,212.38,211.37,211.97,4079.0,211.53,212.38,211.37,211.97,4079.0
2020-06-16 10:20:00,211.41,211.42,210.82,211.12,2887.0,211.41,211.42,210.82,211.12,2887.0
2020-06-16 10:25:00,211.12,212.04,211.12,211.81,3115.0,211.12,212.04,211.12,211.81,3115.0
2020-06-16 10:30:00,211.76,211.76,210.63,211.74,10961.0,211.76,211.76,210.63,211.74,10961.0
2020-06-16 10:35:00,211.78,211.87,210.1,210.61,4704.0,211.78,211.87,210.1,210.61,4704.0
2020-06-16 10:40:00,210.26,210.29,209.17,209.84,5204.0,210.26,210.29,209.17,209.84,5204.0
2020-06-16 10:45:00,209.78,210.53,209.42,210.53,3299.0,209.78,210.53,209.42,210.53,3299.0
2020-06-16 10:50:00,210.36,210.36,209.01,209.01,5115.0,210.36,210.36,209.01,209.01,5115.0
2020-06-16 10:55:00,208.76,209.16,207.26,207.26,4915.0,208.76,209.16,207.26,207.26,4915.0
2020-06-16 11:00:00,207.45,208.96,206.06,208.03,15621.0,207.45,208.96,206.06,208.03,15621.0
2020-06-16 11:05:00,208.34,210.33,208.34,210.33,3114.0,208.34,210.33,208.34,210.33,3114.0
2020-06-16 11:10:00,209.7,210.21,209.66,209.66,1700.0,209.7,210.21,209.66,209.66,1700.0
2020-06-16 11:15:00,209.66,211.74,209.65,211.05,4323.0,209.66,211.74,209.65,211.05,4323.0
2020-06-16 11:20:00,211.16,212.33,210.8,212.29,2050.0,211.16,212.33,210.8,212.29,2050.0
2020-06-16 11:25:00,212.02,212.68,211.74,212.32,8578.0,212.02,212.68,211.74,212.32,8578.0
2020-06-16 11:30:00,212.16,212.84,212.15,212.76,3114.0,212.16,212.84,212.15,212.76,3114.0
2020-06-16 11:35:00,212.85,213.24,212.17,212.77,5451.0,212.85,213.24,212.17,212.77,5451.0
2020-06-16 11:40:00,212.71,213.32,212.27,212.36,3416.0,212.71,213.32,212.27,212.36,3416.0
2020-06-16 11:45:00,212.46,213.7,212.45,213.7,3640.0,212.46,213.7,212.45,213.7,3640.0
2020-06-16 11:50:00,213.7,213.77,213.02,213.06,3773.0,213.7,213.77,213.02,213.06,3773.0
2020-06-16 11:55:00,213.25,213.25,212.08,212.87,2109.0,213.25,213.25,212.08,212.87,2109.0
2020-06-16 12:00:00,212.74,212.9,212.37,212.7,6878.0,212.74,212.9,212.37,212.7,6878.0
2020-06-16 12:05:00,212.65,212.91,212.17,212.91,15755.0,212.65,212.91,212.17,212.91,15755.0
2020-06-16 12:10:00,212.92,213.59,212.72,213.59,4426.0,212.92,213.59,212.72,213.59,4426.0
2020-06-16 12:15:00,213.58,213.82,212.64,213.0,3451.0,213.58,213.82,212.64,213.0,3451.0
2020-06-16 12:20:00,213.14,213.16,212.92,213.08,2398.0,213.14,213.16,212.92,213.08,2398.0
2020-06-16 12:25:00,213.05,213.34,212.91,213.16,4108.0,213.05,213.34,212.91,213.16,4108.0
2020-06-16 12:30:00,213.29,213.96,213.29,213.82,2900.0,213.29,213.96,213.29,213.82,2900.0
2020-06-16 12:35:00,213.94,214.07,213.67,213.85,1600.0,213.94,214.07,213.67,213.85,1600.0
2020-06-16 12:40:00,213.42,213.96,213.35,213.82,6807.0,213.42,213.96,213.35,213.82,6807.0
2020-06-16 12:45:00,213.79,213.79,213.45,213.45,2400.0,213.79,213.79,213.45,213.45,2400.0
2020-06-16 12:50:00,213.55,213.58,213.0,213.0,6661.0,213.55,213.58,213.0,213.0,6661.0
2020-06-16 12:55:00,213.04,213.04,212.61,212.74,3550.0,213.04,213.04,212.61,212.74,3550.0
2020-06-16 13:00:00,212.75,213.07,212.75,212.99,4500.0,212.75,213.07,212.75,212.99,4500.0
2020-06-16 13:05:00,212.81,212.99,212.67,212.72,5633.0,212.81,212.99,212.67,212.72,5633.0
2020-06-16 13:10:00,212.79,212.79,212.4,212.53,2400.0,212.79,212.79,212.4,212.53,2400.0
2020-06-16 13:15:00,212.55,212.97,212.45,212.89,4404.0,212.55,212.97,212.45,212.89,4404.0
2020-06-16 13:20:00,213.03,213.04,212.31,212.34,3102.0,213.03,213.04,212.31,212.34,3102.0
2020-06-16 13:25:00,212.38,212.71,212.31,212.59,3774.0,212.38,212.71,212.31,212.59,3774.0
2020-06-16 13:30:00,212.52,212.65,212.08,212.29,4458.0,212.52,212.65,212.08,212.29,4458.0
2020-06-16 13:35:00,212.27,212.68,212.27,212.41,6300.0,212.27,212.68,212.27,212.41,6300.0
2020-06-16 13:40:00,212.3,212.6,211.78,212.04,7189.0,212.3,212.6,211.78,212.04,7189.0
2020-06-16 13:45:00,212.12,212.23,211.9,212.1,4215.0,212.12,212.23,211.9,212.1,4215.0
2020-06-16 13:50:00,212.15,212.51,211.76,211.76,5135.0,212.15,212.51,211.76,211.76,5135.0
2020-06-16 13:55:00,211.7,211.84,211.35,211.82,4455.0,211.7,211.84,211.35,211.82,4455.0
2020-06-16 14:00:00,211.69,212.29,211.65,211.99,1849.0,211.69,212.29,211.65,211.99,1849.0
2020-06-16 14:05:00,212.06,212.09,211.86,212.05,3850.0,212.06,212.09,211.86,212.05,3850.0
2020-06-16 14:10:00,212.01,212.68,211.9,212.68,2600.0,212.01,212.68,211.9,212.68,2600.0
2020-06-16 14:15:00,212.58,212.78,212.13,212.14,5114.0,212.58,212.78,212.13,212.14,5114.0
2020-06-16 14:20:00,212.14,212.25,210.99,211.86,10260.0,212.14,212.25,210.99,211.86,10260.0
2020-06-16 14:25:00,211.75,212.41,211.73,211.95,4308.0,211.75,212.41,211.73,211.95,4308.0
2020-06-16 14:30:00,212.4,212.49,211.89,211.98,5472.0,212.4,212.49,211.89,211.98,5472.0
2020-06-16 14:35:00,212.11,212.18,211.91,212.17,4600.0,212.11,212.18,211.91,212.17,4600.0
2020-06-16 14:40:00,212.24,212.39,211.9,212.2,3800.0,212.24,212.39,211.9,212.2,3800.0
2020-06-16 14:45:00,212.01,212.43,212.01,212.43,4183.0,212.01,212.43,212.01,212.43,4183.0
2020-06-16 14:50:00,212.44,212.44,212.03,212.41,5803.0,212.44,212.44,212.03,212.41,5803.0
2020-06-16 14:55:00,212.57,212.57,211.9,212.15,9957.0,212.57,212.57,211.9,212.15,9957.0
2020-06-16 15:00:00,212.09,212.23,211.78,212.0,7210.0,212.09,212.23,211.78,212.0,7210.0
2020-06-16 15:05:00,212.08,212.34,211.72,211.72,6939.0,212.08,212.34,211.72,211.72,6939.0
2020-06-16 15:10:00,211.79,212.03,211.75,212.02,5153.0,211.79,212.03,211.75,212.02,5153.0
2020-06-16 15:15:00,212.04,212.35,211.75,212.04,11748.0,212.04,212.35,211.75,212.04,11748.0
2020-06-16 15:20:00,212.19,212.54,212.19,212.52,5276.0,212.19,212.54,212.19,212.52,5276.0
2020-06-16 15:25:00,212.69,213.35,212.59,213.2,11823.0,212.69,213.35,212.59,213.2,11823.0
2020-06-16 15:30:00,213.1,213.43,212.94,213.19,8976.0,213.1,213.43,212.94,213.19,8976.0
2020-06-16 15:35:00,213.2,213.2,212.72,212.99,9045.0,213.2,213.2,212.72,212.99,9045.0
2020-06-16 15:40:00,213.09,213.44,212.75,212.9,10556.0,213.09,213.44,212.75,212.9,10556.0
2020-06-16 15:45:00,212.88,213.21,212.66,213.12,17436.0,212.88,213.21,212.66,213.12,17436.0
2020-06-16 15:50:00,213.29,213.6,212.73,212.91,19786.0,213.29,213.6,212.73,212.91,19786.0
2020-06-16 15:55:00,213.03,213.74,212.61,213.74,41713.0,213.03,213.74,212.61,213.74,41713.0
2020-06-17 09:30:00,213.6,214.44,212.71,214.44,4031.0,213.6,214.44,212.71,214.44,4031.0
2020-06-17 09:35:00,212.65,213.8,212.65,213.8,500.0,212.65,213.8,212.65,213.8,500.0
2020-06-17 09:40:00,213.84,213.84,211.67,211.83,8340.0,213.84,213.84,211.67,211.83,8340.0
2020-06-17 09:45:00,212.4,212.98,212.02,212.54,3060.0,212.4,212.98,212.02,212.54,3060.0
2020-06-17 09:50:00,212.71,213.82,212.71,213.18,4329.0,212.71,213.82,212.71,213.18,4329.0
2020-06-17 09:55:00,213.29,213.29,212.76,213.21,9141.0,213.29,213.29,212.76,213.21,9141.0
2020-06-17 10:00:00,213.16,213.31,212.67,212.89,6551.0,213.16,213.31,212.67,212.89,6551.0
2020-06-17 10:05:00,212.86,213.54,212.86,213.53,1300.0,212.86,213.54,212.86,213.53,1300.0
2020-06-17 10:10:00,213.82,214.31,213.36,213.74,4681.0,213.82,214.31,213.36,213.74,4681.0
2020-06-17 10:15:00,214.28,214.34,213.0,213.0,1709.0,214.28,214.34,213.0,213.0,1709.0
2020-06-17 10:20:00,213.0,213.59,212.86,213.47,7830.0,213.0,213.59,212.86,213.47,7830.0
2020-06-17 10:25:00,212.85,213.5,212.85,213.0,5219.0,212.85,213.5,212.85,213.0,5219.0
2020-06-17 10:30:00,213.0,213.69,212.93,213.69,2100.0,213.0,213.69,212.93,213.69,2100.0
2020-06-17 10:35:00,213.52,213.53,213.18,213.4,1243.0,213.52,213.53,213.18,213.4,1243.0
2020-06-17 10:40:00,213.25,213.69,213.09,213.62,8750.0,213.25,213.69,213.09,213.62,8750.0
2020-06-17 10:45:00,213.8,213.8,213.2,213.58,1840.0,213.8,213.8,213.2,213.58,1840.0
2020-06-17 10:50:00,213.55,214.14,213.55,213.91,1152.0,213.55,214.14,213.55,213.91,1152.0
2020-06-17 10:55:00,213.84,213.85,213.53,213.73,5400.0,213.84,213.85,213.53,213.73,5400.0
2020-06-17 11:00:00,214.0,214.16,213.75,213.96,3261.0,214.0,214.16,213.75,213.96,3261.0
2020-06-17 11:05:00,213.91,214.6,213.91,214.25,1606.0,213.91,214.6,213.91,214.25,1606.0
2020-06-17 11:10:00,214.37,214.55,214.11,214.36,3800.0,214.37,214.55,214.11,214.36,3800.0
2020-06-17 11:15:00,214.33,214.7,214.15,214.27,1750.0,214.33,214.7,214.15,214.27,1750.0
2020-06-17 11:20:00,214.4,214.52,214.21,214.3,5067.0,214.4,214.52,214.21,214.3,5067.0
2020-06-17 11:25:00,214.32,214.45,214.3,214.36,2601.0,214.32,214.45,214.3,214.36,2601.0
2020-06-17 11:30:00,214.31,214.67,214.21,214.57,2005.0,214.31,214.67,214.21,214.57,2005.0
2020-06-17 11:35:00,214.49,215.16,214.48,215.16,4500.0,214.49,215.16,214.48,215.16,4500.0
2020-06-17 11:40:00,215.11,215.15,214.74,214.91,2345.0,215.11,215.15,214.74,214.91,2345.0
2020-06-17 11:45:00,214.99,215.09,214.7,214.71,4320.0,214.99,215.09,214.7,214.71,4320.0
2020-06-17 11:50:00,214.63,214.69,213.88,213.88,4903.0,214.63,214.69,213.88,213.88,4903.0
2020-06-17 11:55:00,213.88,214.15,213.88,214.15,2800.0,213.88,214.15,213.88,214.15,2800.0
2020-06-17 12:00:00,214.06,214.13,213.57,213.57,3100.0,214.06,214.13,213.57,213.57,3100.0
2020-06-17 12:05:00,213.58,213.88,213.31,213.65,5204.0,213.58,213.88,213.31,213.65,5204.0
2020-06-17 12:10:00,213.55,213.75,213.54,213.65,2000.0,213.55,213.75,213.54,213.65,2000.0
2020-06-17 12:15:00,213.78,213.8,213.56,213.72,3021.0,213.78,213.8,213.56,213.72,3021.0
2020-06-17 12:20:00,213.64,213.76,213.22,213.58,17276.0,213.64,213.76,213.22,213.58,17276.0
2020-06-17 12:25:00,213.59,213.95,213.44,213.72,2905.0,213.59,213.95,213.44,213.72,2905.0
2020-06-17 12:30:00,213.43,214.06,213.41,214.0,2106.0,213.43,214.06,213.41,214.0,2106.0
2020-06-17 12:35:00,213.92,214.01,213.92,214.0,1200.0,213.92,214.01,213.92,214.0,1200.0
2020-06-17 12:40:00,213.85,214.0,213.64,213.85,4918.0,213.85,214.0,213.64,213.85,4918.0
2020-06-17 12:45:00,213.85,213.92,213.7,213.77,1514.0,213.85,213.92,213.7,213.77,1514.0
2020-06-17 12:50:00,213.68,213.85,213.68,213.82,1600.0,213.68,213.85,213.68,213.82,1600.0
2020-06-17 12:55:00,213.73,213.73,213.56,213.7,2600.0,213.73,213.73,213.56,213.7,2600.0
2020-06-17 13:00:00,213.84,214.0,213.83,214.0,1200.0,213.84,214.0,213.83,214.0,1200.0
2020-06-17 13:05:00,214.12,214.16,214.0,214.08,2629.0,214.12,214.16,214.0,214.08,2629.0
2020-06-17 13:10:00,214.08,214.23,214.0,214.12,2765.0,214.08,214.23,214.0,214.12,2765.0
2020-06-17 13:15:00,214.07,214.25,214.0,214.13,3317.0,214.07,214.25,214.0,214.13,3317.0
2020-06-17 13:20:00,214.15,214.51,214.09,214.51,1605.0,214.15,214.51,214.09,214.51,1605.0
2020-06-17 13:25:00,214.73,215.06,214.73,214.8,1977.0,214.73,215.06,214.73,214.8,1977.0
2020-06-17 13:30:00,214.65,214.65,214.32,214.39,1234.0,214.65,214.65,214.32,214.39,1234.0
2020-06-17 13:35:00,214.32,214.6,214.25,214.6,1603.0,214.32,214.6,214.25,214.6,1603.0
2020-06-17 13:40:00,214.58,214.67,214.38,214.49,3702.0,214.58,214.67,214.38,214.49,3702.0
2020-06-17 13:45:00,214.47,214.77,214.38,214.77,2600.0,214.47,214.77,214.38,214.77,2600.0
2020-06-17 13:50:00,214.69,214.94,214.67,214.87,2700.0,214.69,214.94,214.67,214.87,2700.0
2020-06-17 13:55:00,214.88,215.01,214.69,214.69,5480.0,214.88,215.01,214.69,214.69,5480.0
2020-06-17 14:00:00,214.42,214.43,214.1,214.33,2308.0,214.42,214.43,214.1,214.33,2308.0
2020-06-17 14:05:00,214.42,214.52,213.87,214.21,11021.0,214.42,214.52,213.87,214.21,11021.0
2020-06-17 14:10:00,214.36,214.41,214.18,214.23,2214.0,214.36,214.41,214.18,214.23,2214.0
2020-06-17 14:15:00,214.15,214.36,213.95,214.34,3121.0,214.15,214.36,213.95,214.34,3121.0
2020-06-17 14:20:00,214.26,214.47,214.26,214.42,1790.0,214.26,214.47,214.26,214.42,1790.0
2020-06-17 14:25:00,214.26,214.48,214.17,214.3,1317.0,214.26,214.48,214.17,214.3,1317.0
2020-06-17 14:30:00,214.41,214.65,214.26,214.54,3500.0,214.41,214.65,214.26,214.54,3500.0
2020-06-17 14:35:00,214.69,215.17,214.69,215.17,3505.0,214.69,215.17,214.69,215.17,3505.0
2020-06-17 14:40:00,215.15,215.3,214.96,215.0,4850.0,215.15,215.3,214.96,215.0,4850.0
2020-06-17 14:45:00,215.0,215.24,214.9,215.02,2105.0,215.0,215.24,214.9,215.02,2105.0
2020-06-17 14:50:00,215.2,215.42,214.95,214.95,3619.0,215.2,215.42,214.95,214.95,3619.0
2020-06-17 14:55:00,214.98,215.12,214.85,214.85,2976.0,214.98,215.12,214.85,214.85,2976.0
2020-06-17 15:00:00,214.22,214.24,213.64,213.65,5108.0,214.22,214.24,213.64,213.65,5108.0
2020-06-17 15:05:00,213.4,213.74,213.38,213.56,6327.0,213.4,213.74,213.38,213.56,6327.0
2020-06-17 15:10:00,213.39,213.79,213.3,213.47,6778.0,213.39,213.79,213.3,213.47,6778.0
2020-06-17 15:15:00,213.56,213.9,213.13,213.14,2419.0,213.56,213.9,213.13,213.14,2419.0
2020-06-17 15:20:00,213.01,213.12,212.49,212.65,1415.0,213.01,213.12,212.49,212.65,1415.0
2020-06-17 15:25:00,212.49,212.51,212.11,212.46,1534.0,212.49,212.51,212.11,212.46,1534.0
2020-06-17 15:30:00,212.37,212.97,212.23,212.9,2606.0,212.37,212.97,212.23,212.9,2606.0
2020-06-17 15:35:00,212.88,213.2,212.68,212.91,4207.0,212.88,213.2,212.68,212.91,4207.0
2020-06-17 15:40:00,212.91,213.01,212.68,212.68,10820.0,212.91,213.01,212.68,212.68,10820.0
2020-06-17 15:45:00,212.74,213.16,212.65,212.96,11025.0,212.74,213.16,212.65,212.96,11025.0
2020-06-17 15:50:00,213.1,213.3,212.81,213.0,12006.0,213.1,213.3,212.81,213.0,12006.0
2020-06-17 15:55:00,213.1,213.37,212.48,212.48,36748.0,213.1,213.37,212.48,212.48,36748.0
2020-06-18 09:30:00,209.07,210.86,208.3,209.78,13193.0,209.07,210.86,208.3,209.78,13193.0
2020-06-18 09:35:00,208.71,210.18,208.67,210.0,3825.0,208.71,210.18,208.67,210.0,3825.0
2020-06-18 09:40:00,210.02,210.27,209.67,210.26,600.0,210.02,210.27,209.67,210.26,600.0
2020-06-18 09:45:00,209.88,210.93,209.88,210.46,600.0,209.88,210.93,209.88,210.46,600.0
2020-06-18 09:50:00,210.69,210.69,209.5,210.18,2150.0,210.69,210.69,209.5,210.18,2150.0
2020-06-18 09:55:00,210.64,210.85,209.94,210.14,2708.0,210.64,210.85,209.94,210.14,2708.0
2020-06-18 10:00:00,210.43,212.11,210.43,211.77,3083.0,210.43,212.11,210.43,211.77,3083.0
2020-06-18 10:05:00,212.0,212.5,211.96,212.3,2283.0,212.0,212.5,211.96,212.3,2283.0
2020-06-18 10:10:00,212.4,212.4,211.48,211.82,1469.0,212.4,212.4,211.48,211.82,1469.0
2020-06-18 10:15:00,212.42,212.42,211.48,211.48,1611.0,212.42,212.42,211.48,211.48,1611.0
2020-06-18 10:20:00,211.5,211.69,211.43,211.63,1821.0,211.5,211.69,211.43,211.63,1821.0
2020-06-18 10:25:00,211.83,212.16,211.83,211.83,1400.0,211.83,212.16,211.83,211.83,1400.0
2020-06-18 10:30:00,212.25,212.25,211.12,211.55,2565.0,212.25,212.25,211.12,211.55,2565.0
2020-06-18 10:35:00,212.11,212.18,210.44,210.47,7384.0,212.11,212.18,210.44,210.47,7384.0
2020-06-18 10:40:00,210.84,211.6,210.71,211.6,4623.0,210.84,211.6,210.71,211.6,4623.0
2020-06-18 10:45:00,211.5,211.79,211.32,211.33,2005.0,211.5,211.79,211.32,211.33,2005.0
2020-06-18 10:50:00,211.26,211.26,210.34,210.53,2896.0,211.26,211.26,210.34,210.53,2896.0
2020-06-18 10:55:00,210.27,211.17,210.27,211.02,2272.0,210.27,211.17,210.27,211.02,2272.0
2020-06-18 11:00:00,210.99,210.99,210.64,210.89,1312.0,210.99,210.99,210.64,210.89,1312.0
2020-06-18 11:05:00,210.66,210.66,210.32,210.55,1200.0,210.66,210.66,210.32,210.55,1200.0
2020-06-18 11:10:00,210.39,210.67,210.39,210.67,2098.0,210.39,210.67,210.39,210.67,2098.0
2020-06-18 11:15:00,210.65,210.78,210.46,210.74,9880.0,210.65,210.78,210.46,210.74,9880.0
2020-06-18 11:20:00,210.74,210.74,210.1,210.37,1640.0,210.74,210.74,210.1,210.37,1640.0
2020-06-18 11:25:00,210.11,210.6,210.11,210.35,1810.0,210.11,210.6,210.11,210.35,1810.0
2020-06-18 11:30:00,210.82,211.35,210.63,210.78,2607.0,210.82,211.35,210.63,210.78,2607.0
2020-06-18 11:35:00,210.91,210.91,210.27,210.31,8050.0,210.91,210.91,210.27,210.31,8050.0
2020-06-18 11:40:00,210.4,210.42,209.68,209.73,25669.0,210.4,210.42,209.68,209.73,25669.0
2020-06-18 11:45:00,210.02,210.17,209.89,210.09,2894.0,210.02,210.17,209.89,210.09,2894.0
2020-06-18 11:50:00,210.03,210.19,210.0,210.05,5308.0,210.03,210.19,210.0,210.05,5308.0
2020-06-18 11:55:00,210.0,210.17,210.0,210.15,4619.0,210.0,210.17,210.0,210.15,4619.0
2020-06-18 12:00:00,210.24,210.24,209.67,209.86,8209.0,210.24,210.24,209.67,209.86,8209.0
2020-06-18 12:05:00,209.9,210.15,209.8,210.15,1300.0,209.9,210.15,209.8,210.15,1300.0
2020-06-18 12:10:00,210.0,210.26,209.95,210.26,1700.0,210.0,210.26,209.95,210.26,1700.0
2020-06-18 12:15:00,210.21,210.21,210.03,210.18,1777.0,210.21,210.21,210.03,210.18,1777.0
2020-06-18 12:20:00,210.19,210.45,210.14,210.26,4252.0,210.19,210.45,210.14,210.26,4252.0
2020-06-18 12:25:00,210.37,210.59,210.2,210.21,1368.0,210.37,210.59,210.2,210.21,1368.0
2020-06-18 12:30:00,210.3,210.52,210.28,210.45,2620.0,210.3,210.52,210.28,210.45,2620.0
2020-06-18 12:35:00,210.54,210.55,210.04,210.18,4006.0,210.54,210.55,210.04,210.18,4006.0
2020-06-18 12:40:00,210.28,210.28,210.28,210.28,900.0,210.28,210.28,210.28,210.28,900.0
2020-06-18 12:45:00,210.45,210.73,210.45,210.7,2825.0,210.45,210.73,210.45,210.7,2825.0
2020-06-18 12:50:00,210.62,210.62,210.29,210.36,3175.0,210.62,210.62,210.29,210.36,3175.0
2020-06-18 12:55:00,210.46,210.55,210.39,210.54,1108.0,210.46,210.55,210.39,210.54,1108.0
2020-06-18 13:00:00,210.56,211.09,210.56,210.9,3029.0,210.56,211.09,210.56,210.9,3029.0
2020-06-18 13:05:00,210.77,211.05,210.77,210.91,1780.0,210.77,211.05,210.77,210.91,1780.0
2020-06-18 13:10:00,210.99,211.31,210.87,211.31,5554.0,210.99,211.31,210.87,211.31,5554.0
2020-06-18 13:15:00,211.24,211.24,211.0,211.2,16240.0,211.24,211.24,211.0,211.2,16240.0
2020-06-18 13:20:00,211.1,211.1,210.77,210.81,900.0,211.1,211.1,210.77,210.81,900.0
2020-06-18 13:25:00,210.84,210.95,210.72,210.72,500.0,210.84,210.95,210.72,210.72,500.0
2020-06-18 13:30:00,210.85,210.85,210.69,210.69,1040.0,210.85,210.85,210.69,210.69,1040.0
2020-06-18 13:35:00,210.87,210.94,210.76,210.85,5091.0,210.87,210.94,210.76,210.85,5091.0
2020-06-18 13:40:00,210.81,210.85,210.6,210.85,2000.0,210.81,210.85,210.6,210.85,2000.0
2020-06-18 13:45:00,210.73,210.75,210.26,210.26,2036.0,210.73,210.75,210.26,210.26,2036.0
2020-06-18 13:50:00,210.25,210.39,210.1,210.17,1400.0,210.25,210.39,210.1,210.17,1400.0
2020-06-18 13:55:00,210.17,210.29,210.11,210.28,2479.0,210.17,210.29,210.11,210.28,2479.0
2020-06-18 14:00:00,210.23,210.26,209.78,209.79,3373.0,210.23,210.26,209.78,209.79,3373.0
2020-06-18 14:05:00,209.67,209.67,209.16,209.32,7847.0,209.67,209.67,209.16,209.32,7847.0
2020-06-18 14:10:00,209.38,209.48,209.19,209.19,1400.0,209.38,209.48,209.19,209.19,1400.0
2020-06-18 14:15:00,209.17,209.17,208.89,208.98,2825.0,209.17,209.17,208.89,208.98,2825.0
2020-06-18 14:20:00,208.98,209.27,208.98,209.27,695.0,208.98,209.27,208.98,209.27,695.0
2020-06-18 14:25:00,209.28,209.38,209.21,209.33,3169.0,209.28,209.38,209.21,209.33,3169.0
2020-06-18 14:30:00,209.31,209.36,208.9,209.06,3918.0,209.31,209.36,208.9,209.06,3918.0
2020-06-18 14:35:00,208.96,209.34,208.85,209.34,3154.0,208.96,209.34,208.85,209.34,3154.0
2020-06-18 14:40:00,209.26,209.29,208.76,209.26,8017.0,209.26,209.29,208.76,209.26,8017.0
2020-06-18 14:45:00,209.22,209.3,208.78,208.78,7342.0,209.22,209.3,208.78,208.78,7342.0
2020-06-18 14:50:00,208.8,209.61,208.79,209.53,5679.0,208.8,209.61,208.79,209.53,5679.0
2020-06-18 14:55:00,209.52,209.53,209.07,209.14,4764.0,209.52,209.53,209.07,209.14,4764.0
2020-06-18 15:00:00,209.07,209.17,208.75,209.17,20144.0,209.07,209.17,208.75,209.17,20144.0
2020-06-18 15:05:00,209.11,209.24,209.05,209.21,8898.0,209.11,209.24,209.05,209.21,8898.0
2020-06-18 15:10:00,209.13,209.26,208.99,209.09,3952.0,209.13,209.26,208.99,209.09,3952.0
2020-06-18 15:15:00,209.15,209.64,209.11,209.59,3931.0,209.15,209.64,209.11,209.59,3931.0
2020-06-18 15:20:00,209.59,209.74,209.47,209.74,2756.0,209.59,209.74,209.47,209.74,2756.0
2020-06-18 15:25:00,209.67,209.85,209.59,209.79,7043.0,209.67,209.85,209.59,209.79,7043.0
2020-06-18 15:30:00,209.66,210.14,209.55,209.7,5100.0,209.66,210.14,209.55,209.7,5100.0
2020-06-18 15:35:00,209.77,209.95,209.46,209.53,7127.0,209.77,209.95,209.46,209.53,7127.0
2020-06-18 15:40:00,209.43,209.46,209.0,209.08,8519.0,209.43,209.46,209.0,209.08,8519.0
2020-06-18 15:45:00,209.14,209.28,209.02,209.03,7384.0,209.14,209.28,209.02,209.03,7384.0
2020-06-18 15:50:00,209.01,209.48,208.94,209.19,23305.0,209.01,209.48,208.94,209.19,23305.0
2020-06-18 15:55:00,209.09,209.51,209.0,209.06,26275.0,209.09,209.51,209.0,209.06,26275.0
2020-06-19 09:30:00,213.34,214.0,211.04,211.79,13202.0,213.34,214.0,211.04,211.79,13202.0
2020-06-19 09:35:00,211.48,211.81,210.84,211.25,7966.0,211.48,211.81,210.84,211.25,7966.0
2020-06-19 09:40:00,212.23,212.71,211.65,212.1,3186.0,212.23,212.71,211.65,212.1,3186.0
2020-06-19 09:45:00,211.61,212.61,211.44,212.61,1316.0,211.61,212.61,211.44,212.61,1316.0
2020-06-19 09:50:00,212.2,212.58,212.2,212.5,1600.0,212.2,212.58,212.2,212.5,1600.0
2020-06-19 09:55:00,212.7,212.8,212.21,212.34,4000.0,212.7,212.8,212.21,212.34,4000.0
2020-06-19 10:00:00,212.44,212.78,212.33,212.75,2611.0,212.44,212.78,212.33,212.75,2611.0
2020-06-19 10:05:00,212.77,213.13,212.38,212.38,10834.0,212.77,213.13,212.38,212.38,10834.0
2020-06-19 10:10:00,212.69,212.69,212.12,212.33,6291.0,212.69,212.69,212.12,212.33,6291.0
2020-06-19 10:15:00,212.28,212.71,212.27,212.71,1808.0,212.28,212.71,212.27,212.71,1808.0
2020-06-19 10:20:00,212.73,212.73,211.95,212.36,4754.0,212.73,212.73,211.95,212.36,4754.0
2020-06-19 10:25:00,212.45,212.45,211.87,211.95,3408.0,212.45,212.45,211.87,211.95,3408.0
2020-06-19 10:30:00,211.88,211.93,211.55,211.57,3607.0,211.88,211.93,211.55,211.57,3607.0
2020-06-19 10:35:00,211.65,211.81,211.43,211.81,3761.0,211.65,211.81,211.43,211.81,3761.0
2020-06-19 10:40:00,211.71,211.72,211.49,211.64,1000.0,211.71,211.72,211.49,211.64,1000.0
2020-06-19 10:45:00,211.6,212.31,211.5,212.0,8000.0,211.6,212.31,211.5,212.0,8000.0
2020-06-19 10:50:00,212.12,212.25,211.77,211.84,5005.0,212.12,212.25,211.77,211.84,5005.0
2020-06-19 10:55:00,211.94,211.94,211.34,211.46,2557.0,211.94,211.94,211.34,211.46,2557.0
2020-06-19 11:00:00,211.61,211.64,211.03,211.12,5588.0,211.61,211.64,211.03,211.12,5588.0
2020-06-19 11:05:00,211.2,211.42,211.2,211.28,2112.0,211.2,211.42,211.2,211.28,2112.0
2020-06-19 11:10:00,211.33,211.52,210.83,210.84,4603.0,211.33,211.52,210.83,210.84,4603.0
2020-06-19 11:15:00,210.84,211.69,210.84,211.32,5725.0,210.84,211.69,210.84,211.32,5725.0
2020-06-19 11:20:00,211.17,212.21,210.98,212.09,4642.0,211.17,212.21,210.98,212.09,4642.0
2020-06-19 11:25:00,212.21,212.64,211.93,212.54,26629.0,212.21,212.64,211.93,212.54,26629.0
2020-06-19 11:30:00,212.61,212.7,212.27,212.37,7819.0,212.61,212.7,212.27,212.37,7819.0
2020-06-19 11:35:00,212.29,212.35,212.02,212.02,1756.0,212.29,212.35,212.02,212.02,1756.0
2020-06-19 11:40:00,212.15,212.19,211.67,211.72,2806.0,212.15,212.19,211.67,211.72,2806.0
2020-06-19 11:45:00,211.81,211.83,211.7,211.75,2818.0,211.81,211.83,211.7,211.75,2818.0
2020-06-19 11:50:00,211.72,211.8,211.59,211.79,2122.0,211.72,211.8,211.59,211.79,2122.0
2020-06-19 11:55:00,211.67,211.81,211.5,211.81,1339.0,211.67,211.81,211.5,211.81,1339.0
2020-06-19 12:00:00,211.73,211.8,211.63,211.65,1800.0,211.73,211.8,211.63,211.65,1800.0
2020-06-19 12:05:00,211.49,211.49,210.49,210.6,24171.0,211.49,211.49,210.49,210.6,24171.0
2020-06-19 12:10:00,210.66,211.14,209.3,209.34,12604.0,210.66,211.14,209.3,209.34,12604.0
2020-06-19 12:15:00,209.19,209.3,206.66,206.76,26015.0,209.19,209.3,206.66,206.76,26015.0
2020-06-19 12:20:00,206.61,207.58,206.48,207.03,13113.0,206.61,207.58,206.48,207.03,13113.0
2020-06-19 12:25:00,206.87,207.67,206.87,207.67,4314.0,206.87,207.67,206.87,207.67,4314.0
2020-06-19 12:30:00,207.54,208.49,207.29,208.04,14048.0,207.54,208.49,207.29,208.04,14048.0
2020-06-19 12:35:00,208.14,208.28,207.66,207.66,7500.0,208.14,208.28,207.66,207.66,7500.0
2020-06-19 12:40:00,207.55,208.08,207.17,207.9,6307.0,207.55,208.08,207.17,207.9,6307.0
2020-06-19 12:45:00,207.9,208.37,207.8,208.34,4403.0,207.9,208.37,207.8,208.34,4403.0
2020-06-19 12:50:00,208.36,208.55,208.21,208.26,3193.0,208.36,208.55,208.21,208.26,3193.0
2020-06-19 12:55:00,208.21,208.59,208.03,208.5,5587.0,208.21,208.59,208.03,208.5,5587.0
2020-06-19 13:00:00,208.39,208.64,208.13,208.13,3713.0,208.39,208.64,208.13,208.13,3713.0
2020-06-19 13:05:00,208.24,208.29,207.76,207.77,5675.0,208.24,208.29,207.76,207.77,5675.0
2020-06-19 13:10:00,207.97,208.26,207.78,207.78,4235.0,207.97,208.26,207.78,207.78,4235.0
2020-06-19 13:15:00,207.77,207.9,207.62,207.84,4664.0,207.77,207.9,207.62,207.84,4664.0
2020-06-19 13:20:00,207.86,207.88,207.59,207.8,11969.0,207.86,207.88,207.59,207.8,11969.0
2020-06-19 13:25:00,207.8,208.11,207.73,207.9,4302.0,207.8,208.11,207.73,207.9,4302.0
2020-06-19 13:30:00,207.7,207.7,206.87,206.95,8012.0,207.7,207.7,206.87,206.95,8012.0
2020-06-19 13:35:00,207.02,207.71,206.93,207.66,7537.0,207.02,207.71,206.93,207.66,7537.0
2020-06-19 13:40:00,207.62,207.85,207.14,207.78,35977.0,207.62,207.85,207.14,207.78,35977.0
2020-06-19 13:45:00,207.87,207.89,206.45,206.45,4840.0,207.87,207.89,206.45,206.45,4840.0
2020-06-19 13:50:00,206.65,206.85,206.15,206.34,4318.0,206.65,206.85,206.15,206.34,4318.0
2020-06-19 13:55:00,206.53,206.53,205.69,205.86,10800.0,206.53,206.53,205.69,205.86,10800.0
2020-06-19 14:00:00,205.91,206.64,205.91,206.52,6107.0,205.91,206.64,205.91,206.52,6107.0
2020-06-19 14:05:00,206.55,206.58,205.67,206.2,4822.0,206.55,206.58,205.67,206.2,4822.0
2020-06-19 14:10:00,206.14,206.14,205.16,205.74,6164.0,206.14,206.14,205.16,205.74,6164.0
2020-06-19 14:15:00,205.61,206.15,205.55,205.58,4585.0,205.61,206.15,205.55,205.58,4585.0
2020-06-19 14:20:00,205.64,206.06,205.44,205.57,8784.0,205.64,206.06,205.44,205.57,8784.0
2020-06-19 14:25:00,205.64,205.64,204.72,205.01,3952.0,205.64,205.64,204.72,205.01,3952.0
2020-06-19 14:30:00,204.91,205.78,204.86,205.78,7162.0,204.91,205.78,204.86,205.78,7162.0
2020-06-19 14:35:00,205.83,206.25,205.83,206.2,2869.0,205.83,206.25,205.83,206.2,2869.0
2020-06-19 14:40:00,206.13,206.32,205.98,206.14,4292.0,206.13,206.32,205.98,206.14,4292.0
2020-06-19 14:45:00,206.13,206.39,205.96,206.26,3400.0,206.13,206.39,205.96,206.26,3400.0
2020-06-19 14:50:00,205.92,206.0,205.37,205.7,6215.0,205.92,206.0,205.37,205.7,6215.0
2020-06-19 14:55:00,205.49,206.3,205.49,206.3,6267.0,205.49,206.3,205.49,206.3,6267.0
2020-06-19 15:00:00,206.33,206.33,206.02,206.11,4109.0,206.33,206.33,206.02,206.11,4109.0
2020-06-19 15:05:00,206.1,206.66,206.02,206.35,6175.0,206.1,206.66,206.02,206.35,6175.0
2020-06-19 15:10:00,206.36,207.2,206.35,207.01,5090.0,206.36,207.2,206.35,207.01,5090.0
2020-06-19 15:15:00,207.47,207.55,207.32,207.43,3005.0,207.47,207.55,207.32,207.43,3005.0
2020-06-19 15:20:00,207.35,207.57,207.16,207.51,4170.0,207.35,207.57,207.16,207.51,4170.0
2020-06-19 15:25:00,207.37,207.77,206.96,206.96,9250.0,207.37,207.77,206.96,206.96,9250.0
2020-06-19 15:30:00,207.06,207.41,206.9,207.29,12891.0,207.06,207.41,206.9,207.29,12891.0
2020-06-19 15:35:00,207.35,207.45,207.12,207.41,6414.0,207.35,207.45,207.12,207.41,6414.0
2020-06-19 15:40:00,207.42,207.85,207.24,207.85,18280.0,207.42,207.85,207.24,207.85,18280.0
2020-06-19 15:45:00,207.8,207.88,206.25,206.33,16515.0,207.8,207.88,206.25,206.33,16515.0
2020-06-19 15:50:00,206.42,207.87,206.42,207.63,23339.0,206.42,207.87,206.42,207.63,23339.0
2020-06-19 15:55:00,207.8,207.8,206.77,206.77,39077.0,207.8,207.8,206.77,206.77,39077.0
2020-06-22 09:30:00,204.73,205.59,203.56,204.4,9118.0,204.73,205.59,203.56,204.4,9118.0
2020-06-22 09:35:00,203.82,203.82,203.02,203.42,813.0,203.82,203.82,203.02,203.42,813.0
2020-06-22 09:40:00,202.99,204.72,202.98,204.45,3156.0,202.99,204.72,202.98,204.45,3156.0
2020-06-22 09:45:00,204.74,206.09,204.6,205.37,2666.0,204.74,206.09,204.6,205.37,2666.0
2020-06-22 09:50:00,205.44,205.79,204.19,204.72,6242.0,205.44,205.79,204.19,204.72,6242.0
2020-06-22 09:55:00,204.38,204.38,204.06,204.06,310.0,204.38,204.38,204.06,204.06,310.0
2020-06-22 10:00:00,203.96,203.96,203.07,203.94,3210.0,203.96,203.96,203.07,203.94,3210.0
2020-06-22 10:05:00,203.94,204.56,203.73,204.24,2642.0,203.94,204.56,203.73,204.24,2642.0
2020-06-22 10:10:00,204.14,204.62,203.74,204.62,6497.0,204.14,204.62,203.74,204.62,6497.0
2020-06-22 10:15:00,204.38,204.42,204.03,204.03,506.0,204.38,204.42,204.03,204.03,506.0
2020-06-22 10:20:00,204.46,204.47,204.14,204.23,1648.0,204.46,204.47,204.14,204.23,1648.0
2020-06-22 10:25:00,204.59,204.81,204.26,204.5,4529.0,204.59,204.81,204.26,204.5,4529.0
2020-06-22 10:30:00,204.5,204.66,203.97,204.47,3313.0,204.5,204.66,203.97,204.47,3313.0
2020-06-22 10:35:00,204.56,204.96,204.56,204.94,918.0,204.56,204.96,204.56,204.94,918.0
2020-06-22 10:40:00,204.69,204.89,204.12,204.12,3800.0,204.69,204.89,204.12,204.12,3800.0
2020-06-22 10:45:00,204.18,204.19,203.58,203.76,1410.0,204.18,204.19,203.58,203.76,1410.0
2020-06-22 10:50:00,203.81,203.94,203.18,203.42,8925.0,203.81,203.94,203.18,203.42,8925.0
2020-06-22 10:55:00,203.56,203.56,202.94,203.03,800.0,203.56,203.56,202.94,203.03,800.0
2020-06-22 11:00:00,202.92,203.32,202.56,203.32,2679.0,202.92,203.32,202.56,203.32,2679.0
2020-06-22 11:05:00,203.1,203.1,203.04,203.04,500.0,203.1,203.1,203.04,203.04,500.0
2020-06-22 11:10:00,203.04,203.21,202.77,202.94,2555.0,203.04,203.21,202.77,202.94,2555.0
2020-06-22 11:15:00,202.91,203.27,202.29,202.46,7875.0,202.91,203.27,202.29,202.46,7875.0
2020-06-22 11:20:00,202.43,202.64,202.0,202.27,4725.0,202.43,202.64,202.0,202.27,4725.0
2020-06-22 11:25:00,202.27,202.33,201.6,201.64,9310.0,202.27,202.33,201.6,201.64,9310.0
2020-06-22 11:30:00,201.63,201.78,201.26,201.7,4500.0,201.63,201.78,201.26,201.7,4500.0
2020-06-22 11:35:00,202.3,202.3,201.29,201.56,2000.0,202.3,202.3,201.29,201.56,2000.0
2020-06-22 11:40:00,201.55,201.8,201.55,201.71,2600.0,201.55,201.8,201.55,201.71,2600.0
2020-06-22 11:45:00,201.52,201.9,201.51,201.9,3607.0,201.52,201.9,201.51,201.9,3607.0
2020-06-22 11:50:00,202.0,202.19,201.5,201.5,1600.0,202.0,202.19,201.5,201.5,1600.0
2020-06-22 11:55:00,201.55,201.55,201.11,201.48,1950.0,201.55,201.55,201.11,201.48,1950.0
2020-06-22 12:00:00,201.52,202.82,201.35,202.8,13401.0,201.52,202.82,201.35,202.8,13401.0
2020-06-22 12:05:00,202.64,203.6,202.41,203.47,7342.0,202.64,203.6,202.41,203.47,7342.0
2020-06-22 12:10:00,203.02,203.53,203.02,203.22,2300.0,203.02,203.53,203.02,203.22,2300.0
2020-06-22 12:15:00,203.34,203.38,203.26,203.26,800.0,203.34,203.38,203.26,203.26,800.0
2020-06-22 12:20:00,203.23,203.66,202.89,203.66,21040.0,203.23,203.66,202.89,203.66,21040.0
2020-06-22 12:25:00,203.72,204.42,203.72,204.09,2805.0,203.72,204.42,203.72,204.09,2805.0
2020-06-22 12:30:00,204.16,204.85,204.09,204.76,2268.0,204.16,204.85,204.09,204.76,2268.0
2020-06-22 12:35:00,204.8,204.98,204.8,204.94,800.0,204.8,204.98,204.8,204.94,800.0
2020-06-22 12:40:00,204.96,206.35,204.96,206.35,12071.0,204.96,206.35,204.96,206.35,12071.0
2020-06-22 12:45:00,206.2,206.71,205.99,206.71,5293.0,206.2,206.71,205.99,206.71,5293.0
2020-06-22 12:50:00,206.7,206.94,206.41,206.71,2506.0,206.7,206.94,206.41,206.71,2506.0
2020-06-22 12:55:00,206.38,206.72,206.31,206.46,2091.0,206.38,206.72,206.31,206.46,2091.0
2020-06-22 13:00:00,206.46,207.0,206.45,206.71,6669.0,206.46,207.0,206.45,206.71,6669.0
2020-06-22 13:05:00,206.44,206.61,206.07,206.57,4561.0,206.44,206.61,206.07,206.57,4561.0
2020-06-22 13:10:00,206.33,206.38,205.9,206.15,4243.0,206.33,206.38,205.9,206.15,4243.0
2020-06-22 13:15:00,206.07,206.07,205.75,206.03,4988.0,206.07,206.07,205.75,206.03,4988.0
2020-06-22 13:20:00,206.05,206.17,205.75,205.93,3504.0,206.05,206.17,205.75,205.93,3504.0
2020-06-22 13:25:00,206.0,206.06,205.58,205.58,1007.0,206.0,206.06,205.58,205.58,1007.0
2020-06-22 13:30:00,205.6,205.68,205.5,205.58,2281.0,205.6,205.68,205.5,205.58,2281.0
2020-06-22 13:35:00,205.52,205.52,205.22,205.43,1703.0,205.52,205.52,205.22,205.43,1703.0
2020-06-22 13:40:00,205.44,205.5,205.22,205.34,2301.0,205.44,205.5,205.22,205.34,2301.0
2020-06-22 13:45:00,205.28,205.4,205.19,205.19,3705.0,205.28,205.4,205.19,205.19,3705.0
2020-06-22 13:50:00,205.22,205.22,204.93,204.93,660.0,205.22,205.22,204.93,204.93,660.0
2020-06-22 13:55:00,204.89,204.98,204.79,204.94,2900.0,204.89,204.98,204.79,204.94,2900.0
2020-06-22 14:00:00,204.98,205.21,204.45,204.54,5023.0,204.98,205.21,204.45,204.54,5023.0
2020-06-22 14:05:00,204.55,204.71,204.46,204.68,5800.0,204.55,204.71,204.46,204.68,5800.0
2020-06-22 14:10:00,204.47,204.52,204.11,204.12,3830.0,204.47,204.52,204.11,204.12,3830.0
2020-06-22 14:15:00,204.04,204.17,203.79,203.8,4105.0,204.04,204.17,203.79,203.8,4105.0
2020-06-22 14:20:00,203.9,204.37,203.81,204.37,19403.0,203.9,204.37,203.81,204.37,19403.0
2020-06-22 14:25:00,204.4,204.99,204.4,204.65,2401.0,204.4,204.99,204.4,204.65,2401.0
2020-06-22 14:30:00,204.66,204.66,204.35,204.66,1200.0,204.66,204.66,204.35,204.66,1200.0
2020-06-22 14:35:00,204.77,205.15,204.77,205.08,700.0,204.77,205.15,204.77,205.08,700.0
2020-06-22 14:40:00,204.96,204.98,204.89,204.98,825.0,204.96,204.98,204.89,204.98,825.0
2020-06-22 14:45:00,204.88,204.88,204.7,204.76,1400.0,204.88,204.88,204.7,204.76,1400.0
2020-06-22 14:50:00,204.84,204.89,204.63,204.81,2043.0,204.84,204.89,204.63,204.81,2043.0
2020-06-22 14:55:00,204.87,205.31,204.87,205.3,1400.0,204.87,205.31,204.87,205.3,1400.0
2020-06-22 15:00:00,205.31,205.58,205.3,205.46,4007.0,205.31,205.58,205.3,205.46,4007.0
2020-06-22 15:05:00,205.37,205.44,205.07,205.14,2900.0,205.37,205.44,205.07,205.14,2900.0
2020-06-22 15:10:00,205.19,205.82,205.04,205.04,8082.0,205.19,205.82,205.04,205.04,8082.0
2020-06-22 15:15:00,205.3,205.3,204.21,204.26,1830.0,205.3,205.3,204.21,204.26,1830.0
2020-06-22 15:20:00,204.2,204.42,204.08,204.26,5423.0,204.2,204.42,204.08,204.26,5423.0
2020-06-22 15:25:00,204.17,204.55,204.17,204.53,4272.0,204.17,204.55,204.17,204.53,4272.0
2020-06-22 15:30:00,204.68,204.7,204.35,204.48,3794.0,204.68,204.7,204.35,204.48,3794.0
2020-06-22 15:35:00,204.44,204.44,203.97,204.17,4142.0,204.44,204.44,203.97,204.17,4142.0
2020-06-22 15:40:00,204.16,204.34,204.05,204.1,4455.0,204.16,204.34,204.05,204.1,4455.0
2020-06-22 15:45:00,203.99,204.3,203.62,203.62,6457.0,203.99,204.3,203.62,203.62,6457.0
2020-06-22 15:50:00,203.76,204.31,203.34,204.22,13927.0,203.76,204.31,203.34,204.22,13927.0
2020-06-22 15:55:00,204.36,205.09,204.28,204.81,30919.0,204.36,205.09,204.28,204.81,30919.0
2020-06-23 09:30:00,207.15,208.77,206.45,207.0,16900.0,207.15,208.77,206.45,207.0,16900.0
2020-06-23 09:35:00,207.0,207.88,206.83,207.8,3582.0,207.0,207.88,206.83,207.8,3582.0
2020-06-23 09:40:00,208.0,208.82,208.0,208.82,6626.0,208.0,208.82,208.0,208.82,6626.0
2020-06-23 09:45:00,208.71,209.67,208.71,209.44,20692.0,208.71,209.67,208.71,209.44,20692.0
2020-06-23 09:50:00,209.44,209.48,208.77,209.33,5776.0,209.44,209.48,208.77,209.33,5776.0
2020-06-23 09:55:00,209.21,209.95,209.21,209.95,7290.0,209.21,209.95,209.21,209.95,7290.0
2020-06-23 10:00:00,209.78,210.74,209.22,210.41,6484.0,209.78,210.74,209.22,210.41,6484.0
2020-06-23 10:05:00,210.59,211.62,210.34,211.39,21993.0,210.59,211.62,210.34,211.39,21993.0
2020-06-23 10:10:00,211.03,211.04,210.11,210.61,7556.0,211.03,211.04,210.11,210.61,7556.0
2020-06-23 10:15:00,210.56,210.65,210.34,210.65,900.0,210.56,210.65,210.34,210.65,900.0
2020-06-23 10:20:00,210.64,210.66,209.74,210.53,20279.0,210.64,210.66,209.74,210.53,20279.0
2020-06-23 10:25:00,210.39,210.39,209.42,210.01,15427.0,210.39,210.39,209.42,210.01,15427.0
2020-06-23 10:30:00,210.04,210.07,209.82,209.88,1404.0,210.04,210.07,209.82,209.88,1404.0
2020-06-23 10:35:00,209.97,209.97,209.45,209.94,4701.0,209.97,209.97,209.45,209.94,4701.0
2020-06-23 10:40:00,209.87,210.5,209.67,210.19,2770.0,209.87,210.5,209.67,210.19,2770.0
2020-06-23 10:45:00,209.82,209.82,209.13,209.42,2800.0,209.82,209.82,209.13,209.42,2800.0
2020-06-23 10:50:00,209.56,209.68,208.93,209.23,3104.0,209.56,209.68,208.93,209.23,3104.0
2020-06-23 10:55:00,209.2,209.2,208.81,209.15,3299.0,209.2,209.2,208.81,209.15,3299.0
2020-06-23 11:00:00,209.16,209.99,208.57,209.42,4426.0,209.16,209.99,208.57,209.42,4426.0
2020-06-23 11:05:00,209.44,210.17,209.43,209.64,20606.0,209.44,210.17,209.43,209.64,20606.0
2020-06-23 11:10:00,209.82,210.14,209.81,210.05,1900.0,209.82,210.14,209.81,210.05,1900.0
2020-06-23 11:15:00,210.0,210.9,209.98,210.62,10150.0,210.0,210.9,209.98,210.62,10150.0
2020-06-23 11:20:00,210.58,211.04,210.58,210.94,2129.0,210.58,211.04,210.58,210.94,2129.0
2020-06-23 11:25:00,211.05,211.14,210.73,210.96,8440.0,211.05,211.14,210.73,210.96,8440.0
2020-06-23 11:30:00,210.88,211.11,210.84,211.11,3501.0,210.88,211.11,210.84,211.11,3501.0
2020-06-23 11:35:00,211.06,211.26,210.78,210.87,5006.0,211.06,211.26,210.78,210.87,5006.0
2020-06-23 11:40:00,210.99,211.1,210.7,210.7,900.0,210.99,211.1,210.7,210.7,900.0
2020-06-23 11:45:00,210.78,211.23,210.78,210.94,2063.0,210.78,211.23,210.78,210.94,2063.0
2020-06-23 11:50:00,210.93,211.12,210.82,210.82,6900.0,210.93,211.12,210.82,210.82,6900.0
2020-06-23 11:55:00,211.05,211.39,211.05,211.39,1300.0,211.05,211.39,211.05,211.39,1300.0
2020-06-23 12:00:00,211.41,211.74,211.41,211.55,2300.0,211.41,211.74,211.41,211.55,2300.0
2020-06-23 12:05:00,211.51,211.86,211.32,211.32,3133.0,211.51,211.86,211.32,211.32,3133.0
2020-06-23 12:10:00,211.41,211.57,211.23,211.23,1900.0,211.41,211.57,211.23,211.23,1900.0
2020-06-23 12:15:00,211.12,211.19,210.56,210.62,4237.0,211.12,211.19,210.56,210.62,4237.0
2020-06-23 12:20:00,210.3,210.85,210.29,210.83,1812.0,210.3,210.85,210.29,210.83,1812.0
2020-06-23 12:25:00,210.64,210.64,210.23,210.23,3887.0,210.64,210.64,210.23,210.23,3887.0
2020-06-23 12:30:00,210.07,210.19,210.04,210.13,1400.0,210.07,210.19,210.04,210.13,1400.0
2020-06-23 12:35:00,210.14,210.68,210.04,210.5,11527.0,210.14,210.68,210.04,210.5,11527.0
2020-06-23 12:40:00,210.53,210.72,210.3,210.59,4704.0,210.53,210.72,210.3,210.59,4704.0
2020-06-23 12:45:00,210.54,210.8,210.35,210.73,2783.0,210.54,210.8,210.35,210.73,2783.0
2020-06-23 12:50:00,210.76,210.88,210.52,210.88,1700.0,210.76,210.88,210.52,210.88,1700.0
2020-06-23 12:55:00,210.8,210.87,210.6,210.6,1282.0,210.8,210.87,210.6,210.6,1282.0
2020-06-23 13:00:00,210.57,210.87,210.57,210.78,3000.0,210.57,210.87,210.57,210.78,3000.0
2020-06-23 13:05:00,210.79,210.91,210.79,210.87,2197.0,210.79,210.91,210.79,210.87,2197.0
2020-06-23 13:10:00,210.8,210.96,210.66,210.76,2322.0,210.8,210.96,210.66,210.76,2322.0
2020-06-23 13:15:00,210.75,210.96,210.71,210.87,4904.0,210.75,210.96,210.71,210.87,4904.0
2020-06-23 13:20:00,210.79,210.96,210.79,210.96,1100.0,210.79,210.96,210.79,210.96,1100.0
2020-06-23 13:25:00,210.82,210.82,210.67,210.74,800.0,210.82,210.82,210.67,210.74,800.0
2020-06-23 13:30:00,210.86,211.08,210.75,210.93,2791.0,210.86,211.08,210.75,210.93,2791.0
2020-06-23 13:35:00,210.9,210.99,210.83,210.99,1408.0,210.9,210.99,210.83,210.99,1408.0
2020-06-23 13:40:00,211.11,211.18,211.01,211.17,1702.0,211.11,211.18,211.01,211.17,1702.0
2020-06-23 13:45:00,211.19,211.23,211.07,211.11,1100.0,211.19,211.23,211.07,211.11,1100.0
2020-06-23 13:50:00,211.15,211.18,210.93,211.18,1000.0,211.15,211.18,210.93,211.18,1000.0
2020-06-23 13:55:00,211.1,211.1,210.92,210.95,500.0,211.1,211.1,210.92,210.95,500.0
2020-06-23 14:00:00,210.97,210.97,210.47,210.5,4095.0,210.97,210.97,210.47,210.5,4095.0
2020-06-23 14:05:00,210.54,210.68,210.38,210.54,3000.0,210.54,210.68,210.38,210.54,3000.0
2020-06-23 14:10:00,210.55,210.58,209.84,209.94,12643.0,210.55,210.58,209.84,209.94,12643.0
2020-06-23 14:15:00,209.85,210.2,209.85,209.99,3215.0,209.85,210.2,209.85,209.99,3215.0
2020-06-23 14:20:00,210.1,210.46,210.1,210.32,4100.0,210.1,210.46,210.1,210.32,4100.0
2020-06-23 14:25:00,210.31,210.52,210.27,210.44,2320.0,210.31,210.52,210.27,210.44,2320.0
2020-06-23 14:30:00,210.49,210.55,210.25,210.53,1312.0,210.49,210.55,210.25,210.53,1312.0
2020-06-23 14:35:00,210.58,210.75,210.46,210.59,3746.0,210.58,210.75,210.46,210.59,3746.0
2020-06-23 14:40:00,210.61,210.69,210.46,210.49,3100.0,210.61,210.69,210.46,210.49,3100.0
2020-06-23 14:45:00,210.36,210.36,209.88,209.89,3807.0,210.36,210.36,209.88,209.89,3807.0
2020-06-23 14:50:00,209.95,210.19,209.67,210.0,5102.0,209.95,210.19,209.67,210.0,5102.0
2020-06-23 14:55:00,210.06,210.06,209.72,209.78,1556.0,210.06,210.06,209.72,209.78,1556.0
2020-06-23 15:00:00,209.78,210.06,209.65,210.06,5317.0,209.78,210.06,209.65,210.06,5317.0
2020-06-23 15:05:00,209.99,210.36,209.91,210.2,4100.0,209.99,210.36,209.91,210.2,4100.0
2020-06-23 15:10:00,210.28,210.36,209.66,209.8,4300.0,210.28,210.36,209.66,209.8,4300.0
2020-06-23 15:15:00,209.66,210.24,209.66,210.09,5494.0,209.66,210.24,209.66,210.09,5494.0
2020-06-23 15:20:00,210.04,210.14,209.82,209.99,8409.0,210.04,210.14,209.82,209.99,8409.0
2020-06-23 15:25:00,210.05,210.18,209.75,209.77,7526.0,210.05,210.18,209.75,209.77,7526.0
2020-06-23 15:30:00,209.73,209.82,209.44,209.56,7904.0,209.73,209.82,209.44,209.56,7904.0
2020-06-23 15:35:00,209.6,209.85,209.47,209.66,7302.0,209.6,209.85,209.47,209.66,7302.0
2020-06-23 15:40:00,209.62,209.7,209.29,209.48,8828.0,209.62,209.7,209.29,209.48,8828.0
2020-06-23 15:45:00,209.46,209.48,209.13,209.29,9705.0,209.46,209.48,209.13,209.29,9705.0
2020-06-23 15:50:00,209.25,209.25,208.56,209.06,15904.0,209.25,209.25,208.56,209.06,15904.0
2020-06-23 15:55:00,209.0,209.45,208.74,209.45,37188.0,209.0,209.45,208.74,209.45,37188.0
2020-06-24 09:30:00,206.12,207.72,206.06,207.0,6707.0,206.12,207.72,206.06,207.0,6707.0
2020-06-24 09:35:00,206.15,207.11,206.15,206.78,1950.0,206.15,207.11,206.15,206.78,1950.0
2020-06-24 09:40:00,207.08,207.33,206.75,206.75,12065.0,207.08,207.33,206.75,206.75,12065.0
2020-06-24 09:45:00,206.43,206.91,205.51,205.51,4390.0,206.43,206.91,205.51,205.51,4390.0
2020-06-24 09:50:00,204.83,205.87,204.57,205.76,5700.0,204.83,205.87,204.57,205.76,5700.0
2020-06-24 09:55:00,205.9,206.08,204.69,205.12,10300.0,205.9,206.08,204.69,205.12,10300.0
2020-06-24 10:00:00,205.3,205.56,204.48,204.58,7553.0,205.3,205.56,204.48,204.58,7553.0
2020-06-24 10:05:00,204.44,204.84,204.24,204.68,3704.0,204.44,204.84,204.24,204.68,3704.0
2020-06-24 10:10:00,204.48,205.22,204.37,205.09,1700.0,204.48,205.22,204.37,205.09,1700.0
2020-06-24 10:15:00,205.22,205.22,203.81,204.01,1380.0,205.22,205.22,203.81,204.01,1380.0
2020-06-24 10:20:00,204.08,204.25,203.7,204.25,2100.0,204.08,204.25,203.7,204.25,2100.0
2020-06-24 10:25:00,204.33,204.62,204.13,204.19,3190.0,204.33,204.62,204.13,204.19,3190.0
2020-06-24 10:30:00,204.08,204.24,203.43,203.44,4120.0,204.08,204.24,203.43,203.44,4120.0
2020-06-24 10:35:00,203.38,204.3,203.25,203.63,7600.0,203.38,204.3,203.25,203.63,7600.0
2020-06-24 10:40:00,203.64,203.79,203.3,203.4,1600.0,203.64,203.79,203.3,203.4,1600.0
2020-06-24 10:45:00,203.36,203.36,202.59,202.78,18095.0,203.36,203.36,202.59,202.78,18095.0
2020-06-24 10:50:00,202.92,203.59,202.62,202.8,8367.0,202.92,203.59,202.62,202.8,8367.0
2020-06-24 10:55:00,202.88,203.12,202.79,202.98,2428.0,202.88,203.12,202.79,202.98,2428.0
2020-06-24 11:00:00,202.76,203.04,202.41,202.83,6150.0,202.76,203.04,202.41,202.83,6150.0
2020-06-24 11:05:00,202.66,203.1,201.89,201.99,8083.0,202.66,203.1,201.89,201.99,8083.0
2020-06-24 11:10:00,202.05,202.2,201.71,201.78,3707.0,202.05,202.2,201.71,201.78,3707.0
2020-06-24 11:15:00,201.8,202.06,201.62,201.85,6513.0,201.8,202.06,201.62,201.85,6513.0
2020-06-24 11:20:00,201.86,201.99,201.63,201.75,8000.0,201.86,201.99,201.63,201.75,8000.0
2020-06-24 11:25:00,201.81,202.45,201.76,202.45,3900.0,201.81,202.45,201.76,202.45,3900.0
2020-06-24 11:30:00,202.1,202.11,201.78,202.02,13658.0,202.1,202.11,201.78,202.02,13658.0
2020-06-24 11:35:00,202.03,202.27,201.39,201.44,7010.0,202.03,202.27,201.39,201.44,7010.0
2020-06-24 11:40:00,201.39,201.39,200.15,200.21,12775.0,201.39,201.39,200.15,200.21,12775.0
2020-06-24 11:45:00,200.18,200.64,199.65,200.03,8080.0,200.18,200.64,199.65,200.03,8080.0
2020-06-24 11:50:00,200.03,201.05,200.01,201.05,8848.0,200.03,201.05,200.01,201.05,8848.0
2020-06-24 11:55:00,200.85,201.61,200.83,201.38,8303.0,200.85,201.61,200.83,201.38,8303.0
2020-06-24 12:00:00,201.46,201.83,201.12,201.73,7989.0,201.46,201.83,201.12,201.73,7989.0
2020-06-24 12:05:00,201.72,201.82,201.43,201.47,13400.0,201.72,201.82,201.43,201.47,13400.0
2020-06-24 12:10:00,201.47,201.51,201.17,201.3,1650.0,201.47,201.51,201.17,201.3,1650.0
2020-06-24 12:15:00,201.36,201.81,201.29,201.81,1910.0,201.36,201.81,201.29,201.81,1910.0
2020-06-24 12:20:00,201.88,202.25,201.67,202.07,2922.0,201.88,202.25,201.67,202.07,2922.0
2020-06-24 12:25:00,202.15,202.22,201.5,201.69,3200.0,202.15,202.22,201.5,201.69,3200.0
2020-06-24 12:30:00,201.56,202.14,201.56,201.97,3004.0,201.56,202.14,201.56,201.97,3004.0
2020-06-24 12:35:00,201.67,201.67,201.51,201.62,900.0,201.67,201.67,201.51,201.62,900.0
2020-06-24 12:40:00,201.76,202.55,201.76,202.38,1100.0,201.76,202.55,201.76,202.38,1100.0
2020-06-24 12:45:00,202.49,202.66,202.35,202.48,3052.0,202.49,202.66,202.35,202.48,3052.0
2020-06-24 12:50:00,202.46,203.0,202.3,203.0,2300.0,202.46,203.0,202.3,203.0,2300.0
2020-06-24 12:55:00,203.09,204.01,203.0,203.98,4668.0,203.09,204.01,203.0,203.98,4668.0
2020-06-24 13:00:00,203.97,204.46,203.95,204.46,1800.0,203.97,204.46,203.95,204.46,1800.0
2020-06-24 13:05:00,204.59,204.67,204.02,204.27,3107.0,204.59,204.67,204.02,204.27,3107.0
2020-06-24 13:10:00,204.35,204.66,204.09,204.15,3475.0,204.35,204.66,204.09,204.15,3475.0
2020-06-24 13:15:00,204.24,204.68,204.0,204.47,2900.0,204.24,204.68,204.0,204.47,2900.0
2020-06-24 13:20:00,204.02,204.05,203.7,203.71,1910.0,204.02,204.05,203.7,203.71,1910.0
2020-06-24 13:25:00,203.58,203.58,203.12,203.16,3517.0,203.58,203.58,203.12,203.16,3517.0
2020-06-24 13:30:00,203.05,203.27,203.03,203.18,3010.0,203.05,203.27,203.03,203.18,3010.0
2020-06-24 13:35:00,203.17,203.7,203.16,203.62,4042.0,203.17,203.7,203.16,203.62,4042.0
2020-06-24 13:40:00,203.76,204.05,203.6,203.69,1857.0,203.76,204.05,203.6,203.69,1857.0
2020-06-24 13:45:00,203.44,203.71,203.25,203.69,2447.0,203.44,203.71,203.25,203.69,2447.0
2020-06-24 13:50:00,203.51,203.53,203.26,203.28,1500.0,203.51,203.53,203.26,203.28,1500.0
2020-06-24 13:55:00,203.28,203.29,202.91,203.01,2800.0,203.28,203.29,202.91,203.01,2800.0
2020-06-24 14:00:00,203.1,203.67,202.94,203.56,8163.0,203.1,203.67,202.94,203.56,8163.0
2020-06-24 14:05:00,203.57,203.89,203.5,203.89,2700.0,203.57,203.89,203.5,203.89,2700.0
2020-06-24 14:10:00,203.86,204.02,203.78,203.83,10170.0,203.86,204.02,203.78,203.83,10170.0
2020-06-24 14:15:00,203.91,204.17,203.79,203.91,3168.0,203.91,204.17,203.79,203.91,3168.0
2020-06-24 14:20:00,203.9,204.21,203.9,204.19,5403.0,203.9,204.21,203.9,204.19,5403.0
2020-06-24 14:25:00,204.09,204.56,203.91,204.34,3211.0,204.09,204.56,203.91,204.34,3211.0
2020-06-24 14:30:00,204.22,204.37,203.99,204.05,3100.0,204.22,204.37,203.99,204.05,3100.0
2020-06-24 14:35:00,204.0,204.0,203.78,203.9,4043.0,204.0,204.0,203.78,203.9,4043.0
2020-06-24 14:40:00,203.96,204.0,203.43,203.53,5301.0,203.96,204.0,203.43,203.53,5301.0
2020-06-24 14:45:00,203.51,203.87,203.46,203.69,3600.0,203.51,203.87,203.46,203.69,3600.0
2020-06-24 14:50:00,203.54,203.62,203.1,203.53,3079.0,203.54,203.62,203.1,203.53,3079.0
2020-06-24 14:55:00,203.55,203.56,203.25,203.25,2100.0,203.55,203.56,203.25,203.25,2100.0
2020-06-24 15:00:00,203.3,203.88,203.29,203.87,3404.0,203.3,203.88,203.29,203.87,3404.0
2020-06-24 15:05:00,203.73,204.03,203.57,203.58,2072.0,203.73,204.03,203.57,203.58,2072.0
2020-06-24 15:10:00,203.7,204.03,203.4,204.03,3387.0,203.7,204.03,203.4,204.03,3387.0
2020-06-24 15:15:00,204.17,204.36,203.97,204.27,7613.0,204.17,204.36,203.97,204.27,7613.0
2020-06-24 15:20:00,204.26,204.29,204.03,204.26,6200.0,204.26,204.29,204.03,204.26,6200.0
2020-06-24 15:25:00,204.3,204.53,204.18,204.19,6847.0,204.3,204.53,204.18,204.19,6847.0
2020-06-24 15:30:00,204.29,204.66,204.09,204.09,5136.0,204.29,204.66,204.09,204.09,5136.0
2020-06-24 15:35:00,204.0,204.24,203.71,204.02,9105.0,204.0,204.24,203.71,204.02,9105.0
2020-06-24 15:40:00,203.87,204.27,203.87,204.27,10808.0,203.87,204.27,203.87,204.27,10808.0
2020-06-24 15:45:00,204.35,204.99,204.13,204.46,19958.0,204.35,204.99,204.13,204.46,19958.0
2020-06-24 15:50:00,204.19,204.33,202.97,202.97,22796.0,204.19,204.33,202.97,202.97,22796.0
2020-06-24 15:55:00,203.11,203.77,203.1,203.58,32054.0,203.11,203.77,203.1,203.58,32054.0
2020-06-25 09:30:00,201.78,202.4,200.15,201.87,12223.0,201.78,202.4,200.15,201.87,12223.0
2020-06-25 09:35:00,201.28,201.91,201.09,201.7,6281.0,201.28,201.91,201.09,201.7,6281.0
2020-06-25 09:40:00,201.3,201.64,200.08,200.71,5211.0,201.3,201.64,200.08,200.71,5211.0
2020-06-25 09:45:00,200.93,201.16,199.88,200.41,7700.0,200.93,201.16,199.88,200.41,7700.0
2020-06-25 09:50:00,200.32,201.18,200.32,201.02,6143.0,200.32,201.18,200.32,201.02,6143.0
2020-06-25 09:55:00,200.86,201.34,200.61,201.24,3800.0,200.86,201.34,200.61,201.24,3800.0
2020-06-25 10:00:00,201.4,202.49,201.32,202.49,4212.0,201.4,202.49,201.32,202.49,4212.0
2020-06-25 10:05:00,202.43,202.43,201.4,201.6,7340.0,202.43,202.43,201.4,201.6,7340.0
2020-06-25 10:10:00,201.74,202.83,201.74,202.83,8563.0,201.74,202.83,201.74,202.83,8563.0
2020-06-25 10:15:00,202.68,203.28,202.54,202.99,20919.0,202.68,203.28,202.54,202.99,20919.0
2020-06-25 10:20:00,203.01,203.71,202.94,203.49,12250.0,203.01,203.71,202.94,203.49,12250.0
2020-06-25 10:25:00,203.39,203.7,203.21,203.21,1505.0,203.39,203.7,203.21,203.21,1505.0
2020-06-25 10:30:00,203.09,203.09,202.52,202.52,4208.0,203.09,203.09,202.52,202.52,4208.0
2020-06-25 10:35:00,202.51,202.71,201.79,201.79,4001.0,202.51,202.71,201.79,201.79,4001.0
2020-06-25 10:40:00,201.9,202.11,201.45,201.65,4200.0,201.9,202.11,201.45,201.65,4200.0
2020-06-25 10:45:00,201.59,202.06,201.3,201.44,6899.0,201.59,202.06,201.3,201.44,6899.0
2020-06-25 10:50:00,201.34,201.52,200.98,201.12,8025.0,201.34,201.52,200.98,201.12,8025.0
2020-06-25 10:55:00,201.11,201.22,200.68,201.17,5269.0,201.11,201.22,200.68,201.17,5269.0
2020-06-25 11:00:00,201.17,201.28,200.82,201.02,2529.0,201.17,201.28,200.82,201.02,2529.0
2020-06-25 11:05:00,200.88,200.88,200.34,200.4,10190.0,200.88,200.88,200.34,200.4,10190.0
2020-06-25 11:10:00,200.41,201.03,200.33,200.93,6260.0,200.41,201.03,200.33,200.93,6260.0
2020-06-25 11:15:00,200.95,201.06,200.47,200.63,12764.0,200.95,201.06,200.47,200.63,12764.0
2020-06-25 11:20:00,200.52,200.65,200.15,200.28,5645.0,200.52,200.65,200.15,200.28,5645.0
2020-06-25 11:25:00,200.24,200.35,200.09,200.28,4811.0,200.24,200.35,200.09,200.28,4811.0
2020-06-25 11:30:00,200.36,200.36,199.24,199.42,5809.0,200.36,200.36,199.24,199.42,5809.0
2020-06-25 11:35:00,199.37,199.78,199.24,199.78,7513.0,199.37,199.78,199.24,199.78,7513.0
2020-06-25 11:40:00,199.78,200.68,199.66,200.68,89048.0,199.78,200.68,199.66,200.68,89048.0
2020-06-25 11:45:00,200.68,200.68,200.47,200.58,2101.0,200.68,200.68,200.47,200.58,2101.0
2020-06-25 11:50:00,200.72,201.23,200.58,201.23,2993.0,200.72,201.23,200.58,201.23,2993.0
2020-06-25 11:55:00,201.15,201.88,201.14,201.46,12397.0,201.15,201.88,201.14,201.46,12397.0
2020-06-25 12:00:00,201.47,201.92,201.38,201.62,3304.0,201.47,201.92,201.38,201.62,3304.0
2020-06-25 12:05:00,201.62,201.65,201.36,201.38,7163.0,201.62,201.65,201.36,201.38,7163.0
2020-06-25 12:10:00,201.37,201.73,201.37,201.54,2314.0,201.37,201.73,201.37,201.54,2314.0
2020-06-25 12:15:00,201.64,201.84,201.64,201.66,2299.0,201.64,201.84,201.64,201.66,2299.0
2020-06-25 12:20:00,201.79,201.91,201.65,201.91,903.0,201.79,201.91,201.65,201.91,903.0
2020-06-25 12:25:00,201.74,201.84,201.45,201.45,1315.0,201.74,201.84,201.45,201.45,1315.0
2020-06-25 12:30:00,201.6,201.89,201.4,201.73,3435.0,201.6,201.89,201.4,201.73,3435.0
2020-06-25 12:35:00,201.67,202.06,201.67,201.95,2479.0,201.67,202.06,201.67,201.95,2479.0
2020-06-25 12:40:00,201.85,202.19,201.85,202.19,2154.0,201.85,202.19,201.85,202.19,2154.0
2020-06-25 12:45:00,202.41,202.52,202.11,202.12,904.0,202.41,202.52,202.11,202.12,904.0
2020-06-25 12:50:00,202.11,202.42,202.05,202.21,3132.0,202.11,202.42,202.05,202.21,3132.0
2020-06-25 12:55:00,202.18,202.37,202.09,202.31,1973.0,202.18,202.37,202.09,202.31,1973.0
2020-06-25 13:00:00,202.34,202.38,201.87,201.9,3338.0,202.34,202.38,201.87,201.9,3338.0
2020-06-25 13:05:00,202.01,202.23,201.93,202.17,1382.0,202.01,202.23,201.93,202.17,1382.0
2020-06-25 13:10:00,202.17,202.21,202.03,202.21,1200.0,202.17,202.21,202.03,202.21,1200.0
2020-06-25 13:15:00,202.18,202.42,202.17,202.2,1914.0,202.18,202.42,202.17,202.2,1914.0
2020-06-25 13:20:00,202.28,202.34,202.09,202.09,1100.0,202.28,202.34,202.09,202.09,1100.0
2020-06-25 13:25:00,201.98,202.3,201.98,202.15,1409.0,201.98,202.3,201.98,202.15,1409.0
2020-06-25 13:30:00,202.15,202.18,201.9,202.14,3485.0,202.15,202.18,201.9,202.14,3485.0
2020-06-25 13:35:00,202.18,202.3,202.09,202.19,2000.0,202.18,202.3,202.09,202.19,2000.0
2020-06-25 13:40:00,202.2,202.43,202.18,202.25,3547.0,202.2,202.43,202.18,202.25,3547.0
2020-06-25 13:45:00,202.33,202.59,202.3,202.53,2320.0,202.33,202.59,202.3,202.53,2320.0
2020-06-25 13:50:00,202.5,202.55,202.41,202.43,2645.0,202.5,202.55,202.41,202.43,2645.0
2020-06-25 13:55:00,202.4,202.49,202.3,202.49,3662.0,202.4,202.49,202.3,202.49,3662.0
2020-06-25 14:00:00,202.49,202.67,202.4,202.67,2290.0,202.49,202.67,202.4,202.67,2290.0
2020-06-25 14:05:00,202.83,202.83,202.64,202.65,2358.0,202.83,202.83,202.64,202.65,2358.0
2020-06-25 14:10:00,202.61,203.16,202.52,202.9,10114.0,202.61,203.16,202.52,202.9,10114.0
2020-06-25 14:15:00,202.9,203.58,202.87,203.5,8058.0,202.9,203.58,202.87,203.5,8058.0
2020-06-25 14:20:00,203.52,203.71,202.5,202.71,12625.0,203.52,203.71,202.5,202.71,12625.0
2020-06-25 14:25:00,202.75,202.97,202.57,202.67,2038.0,202.75,202.97,202.57,202.67,2038.0
2020-06-25 14:30:00,202.68,202.82,202.61,202.82,5925.0,202.68,202.82,202.61,202.82,5925.0
2020-06-25 14:35:00,202.83,202.97,202.76,202.78,3193.0,202.83,202.97,202.76,202.78,3193.0
2020-06-25 14:40:00,202.73,202.8,202.64,202.73,3716.0,202.73,202.8,202.64,202.73,3716.0
2020-06-25 14:45:00,202.73,202.91,202.59,202.9,4678.0,202.73,202.91,202.59,202.9,4678.0
2020-06-25 14:50:00,202.89,203.29,202.83,202.99,3923.0,202.89,203.29,202.83,202.99,3923.0
2020-06-25 14:55:00,202.98,203.3,202.92,203.01,4870.0,202.98,203.3,202.92,203.01,4870.0
2020-06-25 15:00:00,202.95,203.2,202.64,203.11,4108.0,202.95,203.2,202.64,203.11,4108.0
2020-06-25 15:05:00,203.17,203.54,203.17,203.28,3778.0,203.17,203.54,203.17,203.28,3778.0
2020-06-25 15:10:00,203.42,203.46,203.05,203.21,4562.0,203.42,203.46,203.05,203.21,4562.0
2020-06-25 15:15:00,203.24,203.58,203.24,203.52,4534.0,203.24,203.58,203.24,203.52,4534.0
2020-06-25 15:20:00,203.58,203.77,203.46,203.64,5629.0,203.58,203.77,203.46,203.64,5629.0
2020-06-25 15:25:00,203.65,204.6,203.65,204.26,7308.0,203.65,204.6,203.65,204.26,7308.0
2020-06-25 15:30:00,204.33,204.86,204.15,204.65,7514.0,204.33,204.86,204.15,204.65,7514.0
2020-06-25 15:35:00,204.74,204.74,204.05,204.2,8398.0,204.74,204.74,204.05,204.2,8398.0
2020-06-25 15:40:00,204.29,204.55,204.11,204.55,13697.0,204.29,204.55,204.11,204.55,13697.0
2020-06-25 15:45:00,204.62,204.79,203.61,203.63,15748.0,204.62,204.79,203.61,203.63,15748.0
2020-06-25 15:50:00,203.79,203.99,203.5,203.96,23824.0,203.79,203.99,203.5,203.96,23824.0
2020-06-25 15:55:00,203.99,204.59,203.97,204.51,31027.0,203.99,204.59,203.97,204.51,31027.0
2020-06-26 09:30:00,203.72,205.47,203.72,205.47,7541.0,203.72,205.47,203.72,205.47,7541.0
2020-06-26 09:35:00,205.54,206.57,204.53,206.06,5300.0,205.54,206.57,204.53,206.06,5300.0
2020-06-26 09:40:00,205.69,206.8,205.45,206.02,3901.0,205.69,206.8,205.45,206.02,3901.0
2020-06-26 09:45:00,205.72,207.44,205.15,206.93,3846.0,205.72,207.44,205.15,206.93,3846.0
2020-06-26 09:50:00,206.16,206.73,205.97,206.22,9383.0,206.16,206.73,205.97,206.22,9383.0
2020-06-26 09:55:00,206.23,206.3,205.73,205.75,4000.0,206.23,206.3,205.73,205.75,4000.0
2020-06-26 10:00:00,206.45,206.45,205.04,205.14,4038.0,206.45,206.45,205.04,205.14,4038.0
2020-06-26 10:05:00,204.6,205.27,204.16,204.16,7627.0,204.6,205.27,204.16,204.16,7627.0
2020-06-26 10:10:00,204.16,204.32,203.04,203.04,6387.0,204.16,204.32,203.04,203.04,6387.0
2020-06-26 10:15:00,203.26,203.27,202.7,203.12,10202.0,203.26,203.27,202.7,203.12,10202.0
2020-06-26 10:20:00,202.94,202.95,201.48,202.3,3596.0,202.94,202.95,201.48,202.3,3596.0
2020-06-26 10:25:00,202.33,202.9,202.33,202.74,2200.0,202.33,202.9,202.33,202.74,2200.0
2020-06-26 10:30:00,202.57,202.89,201.31,201.31,16590.0,202.57,202.89,201.31,201.31,16590.0
2020-06-26 10:35:00,201.41,201.41,200.74,200.82,6600.0,201.41,201.41,200.74,200.82,6600.0
2020-06-26 10:40:00,200.68,201.54,200.26,201.26,12304.0,200.68,201.54,200.26,201.26,12304.0
2020-06-26 10:45:00,201.47,201.69,201.12,201.15,2400.0,201.47,201.69,201.12,201.15,2400.0
2020-06-26 10:50:00,201.12,201.55,200.81,201.3,2800.0,201.12,201.55,200.81,201.3,2800.0
2020-06-26 10:55:00,200.7,200.88,200.25,200.25,3400.0,200.7,200.88,200.25,200.25,3400.0
2020-06-26 11:00:00,200.47,200.49,200.06,200.06,2548.0,200.47,200.49,200.06,200.06,2548.0
2020-06-26 11:05:00,199.9,201.31,199.86,201.31,4105.0,199.9,201.31,199.86,201.31,4105.0
2020-06-26 11:10:00,201.3,201.3,200.85,200.85,2906.0,201.3,201.3,200.85,200.85,2906.0
2020-06-26 11:15:00,200.8,200.8,200.13,200.22,3820.0,200.8,200.8,200.13,200.22,3820.0
2020-06-26 11:20:00,200.28,200.63,200.03,200.63,2700.0,200.28,200.63,200.03,200.63,2700.0
2020-06-26 11:25:00,200.58,200.65,200.13,200.29,2765.0,200.58,200.65,200.13,200.29,2765.0
2020-06-26 11:30:00,200.45,200.63,200.07,200.07,2900.0,200.45,200.63,200.07,200.07,2900.0
2020-06-26 11:35:00,200.16,200.49,200.16,200.35,3200.0,200.16,200.49,200.16,200.35,3200.0
2020-06-26 11:40:00,200.35,200.48,199.99,200.37,6497.0,200.35,200.48,199.99,200.37,6497.0
2020-06-26 11:45:00,200.44,200.88,200.02,200.43,19161.0,200.44,200.88,200.02,200.43,19161.0
2020-06-26 11:50:00,200.41,200.41,199.92,199.99,5586.0,200.41,200.41,199.92,199.99,5586.0
2020-06-26 11:55:00,200.06,200.84,200.0,200.71,7225.0,200.06,200.84,200.0,200.71,7225.0
2020-06-26 12:00:00,200.6,200.6,199.8,200.02,4559.0,200.6,200.6,199.8,200.02,4559.0
2020-06-26 12:05:00,200.03,200.15,199.85,200.05,4500.0,200.03,200.15,199.85,200.05,4500.0
2020-06-26 12:10:00,200.01,200.14,199.89,199.94,2046.0,200.01,200.14,199.89,199.94,2046.0
2020-06-26 12:15:00,199.93,199.93,198.93,198.94,4955.0,199.93,199.93,198.93,198.94,4955.0
2020-06-26 12:20:00,198.97,199.64,198.65,199.39,5947.0,198.97,199.64,198.65,199.39,5947.0
2020-06-26 12:25:00,199.39,199.9,199.38,199.71,2109.0,199.39,199.9,199.38,199.71,2109.0
2020-06-26 12:30:00,199.4,199.54,199.03,199.24,2460.0,199.4,199.54,199.03,199.24,2460.0
2020-06-26 12:35:00,199.2,199.24,199.01,199.1,2661.0,199.2,199.24,199.01,199.1,2661.0
2020-06-26 12:40:00,199.02,199.02,198.37,198.55,4320.0,199.02,199.02,198.37,198.55,4320.0
2020-06-26 12:45:00,198.61,199.27,198.47,199.03,4727.0,198.61,199.27,198.47,199.03,4727.0
2020-06-26 12:50:00,198.92,198.98,198.53,198.64,4970.0,198.92,198.98,198.53,198.64,4970.0
2020-06-26 12:55:00,198.68,199.02,198.45,198.93,4550.0,198.68,199.02,198.45,198.93,4550.0
2020-06-26 13:00:00,198.87,199.7,198.85,199.5,6552.0,198.87,199.7,198.85,199.5,6552.0
2020-06-26 13:05:00,199.54,200.14,199.39,199.8,32832.0,199.54,200.14,199.39,199.8,32832.0
2020-06-26 13:10:00,199.69,199.72,199.24,199.36,3000.0,199.69,199.72,199.24,199.36,3000.0
2020-06-26 13:15:00,199.33,199.61,198.9,199.2,7601.0,199.33,199.61,198.9,199.2,7601.0
2020-06-26 13:20:00,199.14,199.2,198.62,198.97,7430.0,199.14,199.2,198.62,198.97,7430.0
2020-06-26 13:25:00,198.78,199.01,198.23,198.46,3200.0,198.78,199.01,198.23,198.46,3200.0
2020-06-26 13:30:00,198.58,198.58,197.97,198.0,5620.0,198.58,198.58,197.97,198.0,5620.0
2020-06-26 13:35:00,198.0,198.06,197.37,197.9,8548.0,198.0,198.06,197.37,197.9,8548.0
2020-06-26 13:40:00,197.93,198.05,197.65,197.73,14494.0,197.93,198.05,197.65,197.73,14494.0
2020-06-26 13:45:00,197.8,197.81,197.14,197.34,7203.0,197.8,197.81,197.14,197.34,7203.0
2020-06-26 13:50:00,197.23,197.42,197.09,197.15,9818.0,197.23,197.42,197.09,197.15,9818.0
2020-06-26 13:55:00,197.14,197.14,196.32,196.32,6427.0,197.14,197.14,196.32,196.32,6427.0
2020-06-26 14:00:00,196.17,196.27,195.9,196.09,6712.0,196.17,196.27,195.9,196.09,6712.0
2020-06-26 14:05:00,196.09,196.15,195.59,195.66,4000.0,196.09,196.15,195.59,195.66,4000.0
2020-06-26 14:10:00,195.85,196.0,195.21,195.4,4901.0,195.85,196.0,195.21,195.4,4901.0
2020-06-26 14:15:00,195.27,196.35,195.24,196.33,8300.0,195.27,196.35,195.24,196.33,8300.0
2020-06-26 14:20:00,196.2,196.81,196.18,196.59,4276.0,196.2,196.81,196.18,196.59,4276.0
2020-06-26 14:25:00,196.49,196.49,195.91,195.98,3389.0,196.49,196.49,195.91,195.98,3389.0
2020-06-26 14:30:00,195.98,196.18,195.8,195.84,6441.0,195.98,196.18,195.8,195.84,6441.0
2020-06-26 14:35:00,195.62,195.62,194.81,194.94,5033.0,195.62,195.62,194.81,194.94,5033.0
2020-06-26 14:40:00,194.96,195.84,194.95,195.5,5402.0,194.96,195.84,194.95,195.5,5402.0
2020-06-26 14:45:00,195.65,195.66,195.23,195.41,10702.0,195.65,195.66,195.23,195.41,10702.0
2020-06-26 14:50:00,195.54,195.85,195.44,195.44,4963.0,195.54,195.85,195.44,195.44,4963.0
2020-06-26 14:55:00,195.42,195.65,194.98,195.27,40324.0,195.42,195.65,194.98,195.27,40324.0
2020-06-26 15:00:00,195.22,195.54,195.22,195.36,11189.0,195.22,195.54,195.22,195.36,11189.0
2020-06-26 15:05:00,195.36,195.36,194.88,195.07,7549.0,195.36,195.36,194.88,195.07,7549.0
2020-06-26 15:10:00,195.05,195.96,195.02,195.96,10208.0,195.05,195.96,195.02,195.96,10208.0
2020-06-26 15:15:00,196.1,196.88,195.99,196.67,22203.0,196.1,196.88,195.99,196.67,22203.0
2020-06-26 15:20:00,196.62,197.58,196.62,197.42,33647.0,196.62,197.58,196.62,197.42,33647.0
2020-06-26 15:25:00,197.5,197.5,196.64,197.15,12490.0,197.5,197.5,196.64,197.15,12490.0
2020-06-26 15:30:00,197.18,197.18,196.39,196.88,7898.0,197.18,197.18,196.39,196.88,7898.0
2020-06-26 15:35:00,196.87,196.94,196.5,196.8,8999.0,196.87,196.94,196.5,196.8,8999.0
2020-06-26 15:40:00,196.8,198.03,196.66,197.72,14782.0,196.8,198.03,196.66,197.72,14782.0
2020-06-26 15:45:00,197.69,197.91,196.12,196.38,16063.0,197.69,197.91,196.12,196.38,16063.0
2020-06-26 15:50:00,196.07,196.23,194.16,194.31,69598.0,196.07,196.23,194.16,194.31,69598.0
2020-06-26 15:55:00,194.13,195.41,194.13,194.27,86909.0,194.13,195.41,194.13,194.27,86909.0
2020-06-29 09:30:00,195.6,197.08,194.49,194.98,12975.0,195.6,197.08,194.49,194.98,12975.0
2020-06-29 09:35:00,195.02,195.23,193.43,193.43,8816.0,195.02,195.23,193.43,193.43,8816.0
2020-06-29 09:40:00,192.92,193.13,191.63,191.94,18140.0,192.92,193.13,191.63,191.94,18140.0
2020-06-29 09:45:00,191.95,192.46,190.96,191.88,25320.0,191.95,192.46,190.96,191.88,25320.0
2020-06-29 09:50:00,191.61,192.81,191.4,192.27,6999.0,191.61,192.81,191.4,192.27,6999.0
2020-06-29 09:55:00,192.24,194.27,192.21,193.8,19603.0,192.24,194.27,192.21,193.8,19603.0
2020-06-29 10:00:00,193.8,194.35,193.26,194.35,10510.0,193.8,194.35,193.26,194.35,10510.0
2020-06-29 10:05:00,194.36,194.36,193.3,194.09,11743.0,194.36,194.36,193.3,194.09,11743.0
2020-06-29 10:10:00,194.38,195.3,194.21,194.96,8594.0,194.38,195.3,194.21,194.96,8594.0
2020-06-29 10:15:00,195.06,195.21,194.72,194.99,13354.0,195.06,195.21,194.72,194.99,13354.0
2020-06-29 10:20:00,194.88,195.9,194.85,195.8,10087.0,194.88,195.9,194.85,195.8,10087.0
2020-06-29 10:25:00,195.96,196.09,194.69,194.95,5786.0,195.96,196.09,194.69,194.95,5786.0
2020-06-29 10:30:00,195.21,195.48,194.8,195.41,14341.0,195.21,195.48,194.8,195.41,14341.0
2020-06-29 10:35:00,195.47,197.45,195.17,197.21,39575.0,195.47,197.45,195.17,197.21,39575.0
2020-06-29 10:40:00,197.37,198.4,197.03,197.61,40523.0,197.37,198.4,197.03,197.61,40523.0
2020-06-29 10:45:00,197.64,198.74,197.6,198.74,5400.0,197.64,198.74,197.6,198.74,5400.0
2020-06-29 10:50:00,198.58,198.88,197.09,197.37,6200.0,198.58,198.88,197.09,197.37,6200.0
2020-06-29 10:55:00,197.15,197.47,197.15,197.28,1601.0,197.15,197.47,197.15,197.28,1601.0
2020-06-29 11:00:00,197.39,198.31,197.39,197.82,5568.0,197.39,198.31,197.39,197.82,5568.0
2020-06-29 11:05:00,197.91,197.91,197.13,197.35,4390.0,197.91,197.91,197.13,197.35,4390.0
2020-06-29 11:10:00,196.64,197.44,196.64,197.44,6340.0,196.64,197.44,196.64,197.44,6340.0
2020-06-29 11:15:00,197.44,197.52,196.95,197.36,5470.0,197.44,197.52,196.95,197.36,5470.0
2020-06-29 11:20:00,197.1,197.48,196.91,197.48,3607.0,197.1,197.48,196.91,197.48,3607.0
2020-06-29 11:25:00,197.72,198.1,197.61,198.0,5114.0,197.72,198.1,197.61,198.0,5114.0
2020-06-29 11:30:00,198.18,198.58,198.02,198.42,4535.0,198.18,198.58,198.02,198.42,4535.0
2020-06-29 11:35:00,198.41,198.87,198.23,198.23,5100.0,198.41,198.87,198.23,198.23,5100.0
2020-06-29 11:40:00,198.02,198.06,197.84,197.94,1775.0,198.02,198.06,197.84,197.94,1775.0
2020-06-29 11:45:00,198.07,198.26,197.38,197.44,5050.0,198.07,198.26,197.38,197.44,5050.0
2020-06-29 11:50:00,197.6,197.6,196.46,196.89,6216.0,197.6,197.6,196.46,196.89,6216.0
2020-06-29 11:55:00,196.95,197.15,196.51,196.65,5822.0,196.95,197.15,196.51,196.65,5822.0
2020-06-29 12:00:00,196.88,197.27,196.6,196.93,4030.0,196.88,197.27,196.6,196.93,4030.0
2020-06-29 12:05:00,197.0,197.34,196.59,197.16,6206.0,197.0,197.34,196.59,197.16,6206.0
2020-06-29 12:10:00,197.15,197.8,197.13,197.8,2345.0,197.15,197.8,197.13,197.8,2345.0
2020-06-29 12:15:00,197.81,198.5,197.81,198.5,2300.0,197.81,198.5,197.81,198.5,2300.0
2020-06-29 12:20:00,198.5,198.5,198.25,198.36,3421.0,198.5,198.5,198.25,198.36,3421.0
2020-06-29 12:25:00,198.4,198.94,198.4,198.83,2727.0,198.4,198.94,198.4,198.83,2727.0
2020-06-29 12:30:00,198.94,199.84,198.94,199.78,6171.0,198.94,199.84,198.94,199.78,6171.0
2020-06-29 12:35:00,199.7,199.7,198.81,199.22,9350.0,199.7,199.7,198.81,199.22,9350.0
2020-06-29 12:40:00,199.15,199.68,199.15,199.68,2511.0,199.15,199.68,199.15,199.68,2511.0
2020-06-29 12:45:00,199.65,199.8,199.47,199.73,2500.0,199.65,199.8,199.47,199.73,2500.0
2020-06-29 12:50:00,199.79,199.99,199.5,199.5,3748.0,199.79,199.99,199.5,199.5,3748.0
2020-06-29 12:55:00,199.44,199.45,198.64,198.77,2602.0,199.44,199.45,198.64,198.77,2602.0
2020-06-29 13:00:00,198.84,199.07,198.64,199.05,7501.0,198.84,199.07,198.64,199.05,7501.0
2020-06-29 13:05:00,199.09,199.47,199.05,199.47,5046.0,199.09,199.47,199.05,199.47,5046.0
2020-06-29 13:10:00,199.43,200.37,199.43,200.06,8500.0,199.43,200.37,199.43,200.06,8500.0
2020-06-29 13:15:00,200.15,200.33,199.65,199.65,7599.0,200.15,200.33,199.65,199.65,7599.0
2020-06-29 13:20:00,199.71,199.76,199.39,199.61,10213.0,199.71,199.76,199.39,199.61,10213.0
2020-06-29 13:25:00,199.65,199.94,199.45,199.92,6000.0,199.65,199.94,199.45,199.92,6000.0
2020-06-29 13:30:00,199.98,200.08,199.47,199.63,4627.0,199.98,200.08,199.47,199.63,4627.0
2020-06-29 13:35:00,199.61,199.77,199.5,199.77,3354.0,199.61,199.77,199.5,199.77,3354.0
2020-06-29 13:40:00,199.85,199.85,199.36,199.54,4210.0,199.85,199.85,199.36,199.54,4210.0
2020-06-29 13:45:00,199.63,199.63,199.21,199.21,2741.0,199.63,199.63,199.21,199.21,2741.0
2020-06-29 13:50:00,198.92,199.05,198.76,198.79,2900.0,198.92,199.05,198.76,198.79,2900.0
2020-06-29 13:55:00,198.66,198.84,198.65,198.65,2644.0,198.66,198.84,198.65,198.65,2644.0
2020-06-29 14:00:00,198.8,198.88,198.28,198.47,8673.0,198.8,198.88,198.28,198.47,8673.0
2020-06-29 14:05:00,198.52,198.66,198.38,198.58,4296.0,198.52,198.66,198.38,198.58,4296.0
2020-06-29 14:10:00,198.72,198.97,198.51,198.95,3659.0,198.72,198.97,198.51,198.95,3659.0
2020-06-29 14:15:00,199.0,199.15,198.92,198.92,4137.0,199.0,199.15,198.92,198.92,4137.0
2020-06-29 14:20:00,198.92,198.92,198.55,198.55,4525.0,198.92,198.92,198.55,198.55,4525.0
2020-06-29 14:25:00,198.59,198.63,198.19,198.21,4206.0,198.59,198.63,198.19,198.21,4206.0
2020-06-29 14:30:00,198.23,199.38,198.22,198.37,25400.0,198.23,199.38,198.22,198.37,25400.0
2020-06-29 14:35:00,198.54,199.12,198.53,198.86,5434.0,198.54,199.12,198.53,198.86,5434.0
2020-06-29 14:40:00,198.78,198.83,198.61,198.73,4705.0,198.78,198.83,198.61,198.73,4705.0
2020-06-29 14:45:00,198.75,198.9,198.59,198.81,11404.0,198.75,198.9,198.59,198.81,11404.0
2020-06-29 14:50:00,198.77,198.78,197.64,198.22,11960.0,198.77,198.78,197.64,198.22,11960.0
2020-06-29 14:55:00,198.37,199.06,198.24,198.92,8898.0,198.37,199.06,198.24,198.92,8898.0
2020-06-29 15:00:00,198.88,198.88,197.97,198.09,4015.0,198.88,198.88,197.97,198.09,4015.0
2020-06-29 15:05:00,197.87,197.92,197.46,197.5,4700.0,197.87,197.92,197.46,197.5,4700.0
2020-06-29 15:10:00,197.38,197.44,197.05,197.3,10000.0,197.38,197.44,197.05,197.3,10000.0
2020-06-29 15:15:00,197.31,197.44,196.93,197.19,7458.0,197.31,197.44,196.93,197.19,7458.0
2020-06-29 15:20:00,197.21,197.63,197.21,197.55,5429.0,197.21,197.63,197.21,197.55,5429.0
2020-06-29 15:25:00,197.58,197.94,197.43,197.82,7072.0,197.58,197.94,197.43,197.82,7072.0
2020-06-29 15:30:00,197.89,198.42,197.89,198.22,11404.0,197.89,198.42,197.89,198.22,11404.0
2020-06-29 15:35:00,198.26,198.43,197.92,198.09,8849.0,198.26,198.43,197.92,198.09,8849.0
2020-06-29 15:40:00,198.13,198.19,197.7,197.81,10186.0,198.13,198.19,197.7,197.81,10186.0
2020-06-29 15:45:00,197.85,198.02,197.22,197.37,15739.0,197.85,198.02,197.22,197.37,15739.0
2020-06-29 15:50:00,197.33,197.62,196.95,197.25,43838.0,197.33,197.62,196.95,197.25,43838.0
2020-06-29 15:55:00,197.25,198.28,197.25,198.04,45256.0,197.25,198.28,197.25,198.04,45256.0
2020-06-30 09:30:00,196.79,197.6,196.3,197.0,15797.0,196.79,197.6,196.3,197.0,15797.0
2020-06-30 09:35:00,196.9,197.7,195.74,197.39,11933.0,196.9,197.7,195.74,197.39,11933.0
2020-06-30 09:40:00,196.94,197.11,196.45,196.73,15200.0,196.94,197.11,196.45,196.73,15200.0
2020-06-30 09:45:00,196.76,196.89,196.19,196.19,11701.0,196.76,196.89,196.19,196.19,11701.0
2020-06-30 09:50:00,195.73,196.05,195.29,195.59,14100.0,195.73,196.05,195.29,195.59,14100.0
2020-06-30 09:55:00,195.58,196.71,195.32,196.71,2058.0,195.58,196.71,195.32,196.71,2058.0
2020-06-30 10:00:00,196.23,196.23,195.11,195.11,3583.0,196.23,196.23,195.11,195.11,3583.0
2020-06-30 10:05:00,195.17,195.53,195.0,195.53,920.0,195.17,195.53,195.0,195.53,920.0
2020-06-30 10:10:00,195.92,196.22,195.13,195.44,5983.0,195.92,196.22,195.13,195.44,5983.0
2020-06-30 10:15:00,195.55,195.7,195.34,195.7,700.0,195.55,195.7,195.34,195.7,700.0
2020-06-30 10:20:00,195.98,196.19,195.82,196.19,1921.0,195.98,196.19,195.82,196.19,1921.0
2020-06-30 10:25:00,196.33,196.72,195.89,196.25,14990.0,196.33,196.72,195.89,196.25,14990.0
2020-06-30 10:30:00,196.28,196.41,196.08,196.33,5195.0,196.28,196.41,196.08,196.33,5195.0
2020-06-30 10:35:00,196.77,196.81,196.0,196.81,12623.0,196.77,196.81,196.0,196.81,12623.0
2020-06-30 10:40:00,196.98,197.26,196.87,196.95,1400.0,196.98,197.26,196.87,196.95,1400.0
2020-06-30 10:45:00,196.88,197.46,196.87,197.46,12139.0,196.88,197.46,196.87,197.46,12139.0
2020-06-30 10:50:00,197.79,198.02,197.37,197.62,2722.0,197.79,198.02,197.37,197.62,2722.0
2020-06-30 10:55:00,197.55,197.67,197.34,197.43,3100.0,197.55,197.67,197.34,197.43,3100.0
2020-06-30 11:00:00,197.55,197.55,196.78,197.25,16044.0,197.55,197.55,196.78,197.25,16044.0
2020-06-30 11:05:00,197.23,197.38,196.72,196.81,2112.0,197.23,197.38,196.72,196.81,2112.0
2020-06-30 11:10:00,196.81,196.91,196.43,196.6,600.0,196.81,196.91,196.43,196.6,600.0
2020-06-30 11:15:00,196.56,196.56,196.06,196.4,3700.0,196.56,196.56,196.06,196.4,3700.0
2020-06-30 11:20:00,196.48,196.75,196.38,196.38,2100.0,196.48,196.75,196.38,196.38,2100.0
2020-06-30 11:25:00,196.59,196.59,196.01,196.13,2200.0,196.59,196.59,196.01,196.13,2200.0
2020-06-30 11:30:00,196.05,196.17,195.73,195.73,2303.0,196.05,196.17,195.73,195.73,2303.0
2020-06-30 11:35:00,195.74,195.79,195.39,195.79,1400.0,195.74,195.79,195.39,195.79,1400.0
2020-06-30 11:40:00,195.5,195.5,195.11,195.38,1508.0,195.5,195.5,195.11,195.38,1508.0
2020-06-30 11:45:00,195.38,195.38,194.81,194.81,1900.0,195.38,195.38,194.81,194.81,1900.0
2020-06-30 11:50:00,194.68,194.86,194.58,194.77,1624.0,194.68,194.86,194.58,194.77,1624.0
2020-06-30 11:55:00,194.87,195.2,194.86,195.18,1619.0,194.87,195.2,194.86,195.18,1619.0
2020-06-30 12:00:00,195.13,195.5,195.13,195.5,2792.0,195.13,195.5,195.13,195.5,2792.0
2020-06-30 12:05:00,195.36,196.18,195.36,196.0,4923.0,195.36,196.18,195.36,196.0,4923.0
2020-06-30 12:10:00,196.07,196.46,196.02,196.21,3908.0,196.07,196.46,196.02,196.21,3908.0
2020-06-30 12:15:00,196.4,196.64,196.26,196.63,18670.0,196.4,196.64,196.26,196.63,18670.0
2020-06-30 12:20:00,196.51,196.63,196.36,196.6,7718.0,196.51,196.63,196.36,196.6,7718.0
2020-06-30 12:25:00,196.52,196.52,195.86,196.23,3499.0,196.52,196.52,195.86,196.23,3499.0
2020-06-30 12:30:00,196.16,196.24,195.93,196.05,700.0,196.16,196.24,195.93,196.05,700.0
2020-06-30 12:35:00,196.41,196.42,195.99,196.0,7207.0,196.41,196.42,195.99,196.0,7207.0
2020-06-30 12:40:00,196.04,196.04,195.25,195.69,3155.0,196.04,196.04,195.25,195.69,3155.0
2020-06-30 12:45:00,195.58,195.65,195.5,195.57,1863.0,195.58,195.65,195.5,195.57,1863.0
2020-06-30 12:50:00,195.58,195.8,195.53,195.61,1300.0,195.58,195.8,195.53,195.61,1300.0
2020-06-30 12:55:00,195.57,195.69,195.56,195.68,1400.0,195.57,195.69,195.56,195.68,1400.0
2020-06-30 13:00:00,195.66,195.94,195.11,195.11,32109.0,195.66,195.94,195.11,195.11,32109.0
2020-06-30 13:05:00,195.14,195.14,194.24,194.36,2801.0,195.14,195.14,194.24,194.36,2801.0
2020-06-30 13:10:00,194.34,194.36,193.93,194.01,2456.0,194.34,194.36,193.93,194.01,2456.0
2020-06-30 13:15:00,193.93,193.96,193.65,193.78,8739.0,193.93,193.96,193.65,193.78,8739.0
2020-06-30 13:20:00,193.86,194.04,193.73,193.73,2055.0,193.86,194.04,193.73,193.73,2055.0
2020-06-30 13:25:00,193.69,193.84,193.49,193.74,3000.0,193.69,193.84,193.49,193.74,3000.0
2020-06-30 13:30:00,193.77,193.92,193.63,193.63,2437.0,193.77,193.92,193.63,193.63,2437.0
2020-06-30 13:35:00,193.63,193.93,193.59,193.93,2226.0,193.63,193.93,193.59,193.93,2226.0
2020-06-30 13:40:00,193.75,193.75,193.34,193.51,2800.0,193.75,193.75,193.34,193.51,2800.0
2020-06-30 13:45:00,193.51,194.02,193.4,193.96,2630.0,193.51,194.02,193.4,193.96,2630.0
2020-06-30 13:50:00,193.96,194.17,193.85,194.16,4321.0,193.96,194.17,193.85,194.16,4321.0
2020-06-30 13:55:00,194.21,194.78,194.21,194.78,6663.0,194.21,194.78,194.21,194.78,6663.0
2020-06-30 14:00:00,194.63,194.63,194.29,194.34,3927.0,194.63,194.63,194.29,194.34,3927.0
2020-06-30 14:05:00,194.33,194.33,193.69,194.18,2681.0,194.33,194.33,193.69,194.18,2681.0
2020-06-30 14:10:00,194.1,194.15,193.77,194.02,3214.0,194.1,194.15,193.77,194.02,3214.0
2020-06-30 14:15:00,194.24,194.57,194.15,194.57,2089.0,194.24,194.57,194.15,194.57,2089.0
2020-06-30 14:20:00,194.48,194.79,194.44,194.79,2711.0,194.48,194.79,194.44,194.79,2711.0
2020-06-30 14:25:00,194.7,194.79,194.59,194.69,3307.0,194.7,194.79,194.59,194.69,3307.0
2020-06-30 14:30:00,194.7,194.8,194.59,194.61,1671.0,194.7,194.8,194.59,194.61,1671.0
2020-06-30 14:35:00,194.59,194.67,194.52,194.58,2205.0,194.59,194.67,194.52,194.58,2205.0
2020-06-30 14:40:00,194.64,194.82,194.08,194.78,10877.0,194.64,194.82,194.08,194.78,10877.0
2020-06-30 14:45:00,194.85,195.09,194.65,195.09,1400.0,194.85,195.09,194.65,195.09,1400.0
2020-06-30 14:50:00,195.07,195.64,195.05,195.54,5215.0,195.07,195.64,195.05,195.54,5215.0
2020-06-30 14:55:00,195.46,195.59,195.22,195.47,10339.0,195.46,195.59,195.22,195.47,10339.0
2020-06-30 15:00:00,195.59,195.59,195.01,195.01,7303.0,195.59,195.59,195.01,195.01,7303.0
2020-06-30 15:05:00,195.01,195.08,194.9,194.9,5876.0,195.01,195.08,194.9,194.9,5876.0
2020-06-30 15:10:00,194.88,195.63,194.87,195.5,7285.0,194.88,195.63,194.87,195.5,7285.0
2020-06-30 15:15:00,195.49,195.63,195.44,195.59,7141.0,195.49,195.63,195.44,195.59,7141.0
2020-06-30 15:20:00,195.63,195.97,195.62,195.75,7514.0,195.63,195.97,195.62,195.75,7514.0
2020-06-30 15:25:00,195.85,196.42,195.75,196.37,15649.0,195.85,196.42,195.75,196.37,15649.0
2020-06-30 15:30:00,196.49,197.0,196.41,196.94,11897.0,196.49,197.0,196.41,196.94,11897.0
2020-06-30 15:35:00,196.92,197.34,196.82,196.82,10697.0,196.92,197.34,196.82,196.82,10697.0
2020-06-30 15:40:00,196.83,196.94,196.46,196.51,14075.0,196.83,196.94,196.46,196.51,14075.0
2020-06-30 15:45:00,196.62,197.19,196.56,196.74,12412.0,196.62,197.19,196.56,196.74,12412.0
2020-06-30 15:50:00,197.0,197.41,196.92,197.23,28960.0,197.0,197.41,196.92,197.23,28960.0
2020-06-30 15:55:00,197.26,197.41,196.64,197.07,55534.0,197.26,197.41,196.64,197.07,55534.0
2020-07-01 09:30:00,196.92,198.58,196.4,198.58,14172.0,196.92,198.58,196.4,198.58,14172.0
2020-07-01 09:35:00,198.85,199.84,198.34,199.84,3356.0,198.85,199.84,198.34,199.84,3356.0
2020-07-01 09:40:00,199.84,200.6,199.84,200.21,2444.0,199.84,200.6,199.84,200.21,2444.0
2020-07-01 09:45:00,200.77,201.85,200.77,201.61,4091.0,200.77,201.85,200.77,201.61,4091.0
2020-07-01 09:50:00,201.79,202.0,200.37,200.49,13895.0,201.79,202.0,200.37,200.49,13895.0
2020-07-01 09:55:00,200.49,200.76,198.52,198.99,9560.0,200.49,200.76,198.52,198.99,9560.0
2020-07-01 10:00:00,199.44,201.26,199.44,201.25,5290.0,199.44,201.26,199.44,201.25,5290.0
2020-07-01 10:05:00,201.01,201.63,200.93,201.5,4700.0,201.01,201.63,200.93,201.5,4700.0
2020-07-01 10:10:00,201.33,202.2,201.19,202.2,3783.0,201.33,202.2,201.19,202.2,3783.0
2020-07-01 10:15:00,201.85,202.65,201.85,202.2,3437.0,201.85,202.65,201.85,202.2,3437.0
2020-07-01 10:20:00,202.2,202.59,201.58,201.58,3898.0,202.2,202.59,201.58,201.58,3898.0
2020-07-01 10:25:00,201.39,201.81,201.15,201.18,2349.0,201.39,201.81,201.15,201.18,2349.0
2020-07-01 10:30:00,201.43,202.1,201.09,201.67,7298.0,201.43,202.1,201.09,201.67,7298.0
2020-07-01 10:35:00,201.36,201.47,201.17,201.17,896.0,201.36,201.47,201.17,201.17,896.0
2020-07-01 10:40:00,201.38,201.38,200.73,200.73,500.0,201.38,201.38,200.73,200.73,500.0
2020-07-01 10:45:00,200.49,200.49,199.81,199.97,1106.0,200.49,200.49,199.81,199.97,1106.0
2020-07-01 10:50:00,199.83,199.98,199.42,199.53,2696.0,199.83,199.98,199.42,199.53,2696.0
2020-07-01 10:55:00,199.53,199.62,198.79,198.94,1720.0,199.53,199.62,198.79,198.94,1720.0
2020-07-01 11:00:00,198.65,198.65,198.24,198.49,1948.0,198.65,198.65,198.24,198.49,1948.0
2020-07-01 11:05:00,198.68,198.74,198.42,198.56,1629.0,198.68,198.74,198.42,198.56,1629.0
2020-07-01 11:10:00,198.45,198.45,197.96,198.06,1781.0,198.45,198.45,197.96,198.06,1781.0
2020-07-01 11:15:00,198.1,198.24,197.66,197.68,1700.0,198.1,198.24,197.66,197.68,1700.0
2020-07-01 11:20:00,197.48,197.48,197.11,197.18,3680.0,197.48,197.48,197.11,197.18,3680.0
2020-07-01 11:25:00,197.24,197.24,196.56,196.67,3705.0,197.24,197.24,196.56,196.67,3705.0
2020-07-01 11:30:00,196.33,196.62,196.01,196.01,5845.0,196.33,196.62,196.01,196.01,5845.0
2020-07-01 11:35:00,196.15,196.46,195.67,196.46,6970.0,196.15,196.46,195.67,196.46,6970.0
2020-07-01 11:40:00,196.52,196.88,196.39,196.45,3360.0,196.52,196.88,196.39,196.45,3360.0
2020-07-01 11:45:00,196.7,196.72,196.46,196.7,2200.0,196.7,196.72,196.46,196.7,2200.0
2020-07-01 11:50:00,196.71,197.48,196.68,197.48,3250.0,196.71,197.48,196.68,197.48,3250.0
2020-07-01 11:55:00,197.36,197.73,197.35,197.63,2711.0,197.36,197.73,197.35,197.63,2711.0
2020-07-01 12:00:00,197.76,197.94,197.41,197.82,3546.0,197.76,197.94,197.41,197.82,3546.0
2020-07-01 12:05:00,197.77,198.23,197.31,197.61,4500.0,197.77,198.23,197.31,197.61,4500.0
2020-07-01 12:10:00,197.72,197.8,197.56,197.73,2021.0,197.72,197.8,197.56,197.73,2021.0
2020-07-01 12:15:00,197.65,198.31,197.62,197.99,4335.0,197.65,198.31,197.62,197.99,4335.0
2020-07-01 12:20:00,197.96,198.13,197.75,197.83,2300.0,197.96,198.13,197.75,197.83,2300.0
2020-07-01 12:25:00,197.94,197.96,197.28,197.53,4169.0,197.94,197.96,197.28,197.53,4169.0
2020-07-01 12:30:00,197.47,197.64,197.47,197.49,1000.0,197.47,197.64,197.47,197.49,1000.0
2020-07-01 12:35:00,197.51,198.02,197.51,197.82,2700.0,197.51,198.02,197.51,197.82,2700.0
2020-07-01 12:40:00,197.85,197.85,197.48,197.48,1225.0,197.85,197.85,197.48,197.48,1225.0
2020-07-01 12:45:00,197.56,197.56,197.13,197.38,7869.0,197.56,197.56,197.13,197.38,7869.0
2020-07-01 12:50:00,197.48,197.48,197.18,197.28,3101.0,197.48,197.48,197.18,197.28,3101.0
2020-07-01 12:55:00,197.37,197.43,196.91,197.43,3703.0,197.37,197.43,196.91,197.43,3703.0
2020-07-01 13:00:00,197.43,197.43,196.77,196.77,900.0,197.43,197.43,196.77,196.77,900.0
2020-07-01 13:05:00,196.84,196.88,196.65,196.74,3238.0,196.84,196.88,196.65,196.74,3238.0
2020-07-01 13:10:00,196.68,196.95,196.14,196.47,11483.0,196.68,196.95,196.14,196.47,11483.0
2020-07-01 13:15:00,196.54,196.69,196.35,196.43,3029.0,196.54,196.69,196.35,196.43,3029.0
2020-07-01 13:20:00,196.34,196.39,196.17,196.39,3100.0,196.34,196.39,196.17,196.39,3100.0
2020-07-01 13:25:00,196.39,196.62,196.33,196.44,3001.0,196.39,196.62,196.33,196.44,3001.0
2020-07-01 13:30:00,196.51,196.63,196.34,196.4,2800.0,196.51,196.63,196.34,196.4,2800.0
2020-07-01 13:35:00,196.47,196.62,196.42,196.46,3802.0,196.47,196.62,196.42,196.46,3802.0
2020-07-01 13:40:00,196.55,196.56,196.07,196.07,2800.0,196.55,196.56,196.07,196.07,2800.0
2020-07-01 13:45:00,195.76,195.83,195.17,195.21,3659.0,195.76,195.83,195.17,195.21,3659.0
2020-07-01 13:50:00,195.32,195.75,195.11,195.73,3860.0,195.32,195.75,195.11,195.73,3860.0
2020-07-01 13:55:00,195.72,196.19,195.72,196.19,2505.0,195.72,196.19,195.72,196.19,2505.0
2020-07-01 14:00:00,196.23,196.82,196.22,196.82,1652.0,196.23,196.82,196.22,196.82,1652.0
2020-07-01 14:05:00,196.74,197.17,196.68,197.17,1305.0,196.74,197.17,196.68,197.17,1305.0
2020-07-01 14:10:00,197.11,197.11,196.66,196.71,1666.0,197.11,197.11,196.66,196.71,1666.0
2020-07-01 14:15:00,196.74,196.89,196.55,196.86,2121.0,196.74,196.89,196.55,196.86,2121.0
2020-07-01 14:20:00,196.74,196.74,196.19,196.26,1013.0,196.74,196.74,196.19,196.26,1013.0
2020-07-01 14:25:00,196.1,196.79,196.1,196.45,2837.0,196.1,196.79,196.1,196.45,2837.0
2020-07-01 14:30:00,196.47,196.73,196.29,196.29,1018.0,196.47,196.73,196.29,196.29,1018.0
2020-07-01 14:35:00,196.03,196.18,195.73,195.9,4196.0,196.03,196.18,195.73,195.9,4196.0
2020-07-01 14:40:00,195.96,195.96,195.63,195.63,1509.0,195.96,195.96,195.63,195.63,1509.0
2020-07-01 14:45:00,195.64,195.86,195.49,195.73,1525.0,195.64,195.86,195.49,195.73,1525.0
2020-07-01 14:50:00,195.72,196.2,195.72,196.12,1201.0,195.72,196.2,195.72,196.12,1201.0
2020-07-01 14:55:00,196.05,196.84,196.05,196.69,4951.0,196.05,196.84,196.05,196.69,4951.0
2020-07-01 15:00:00,196.78,197.02,196.55,196.8,9965.0,196.78,197.02,196.55,196.8,9965.0
2020-07-01 15:05:00,196.73,196.85,196.01,196.19,9416.0,196.73,196.85,196.01,196.19,9416.0
2020-07-01 15:10:00,196.19,196.36,195.76,195.96,5528.0,196.19,196.36,195.76,195.96,5528.0
2020-07-01 15:15:00,195.98,196.32,195.82,195.87,10561.0,195.98,196.32,195.82,195.87,10561.0
2020-07-01 15:20:00,195.88,196.27,195.88,196.17,9942.0,195.88,196.27,195.88,196.17,9942.0
2020-07-01 15:25:00,196.16,196.54,195.87,196.49,8364.0,196.16,196.54,195.87,196.49,8364.0
2020-07-01 15:30:00,196.53,196.81,196.47,196.71,7433.0,196.53,196.81,196.47,196.71,7433.0
2020-07-01 15:35:00,196.7,196.92,196.48,196.49,9024.0,196.7,196.92,196.48,196.49,9024.0
2020-07-01 15:40:00,196.57,196.73,196.27,196.3,8231.0,196.57,196.73,196.27,196.3,8231.0
2020-07-01 15:45:00,196.34,196.73,196.19,196.36,11879.0,196.34,196.73,196.19,196.36,11879.0
2020-07-01 15:50:00,196.35,196.55,195.85,196.12,20042.0,196.35,196.55,195.85,196.12,20042.0
2020-07-01 15:55:00,196.29,196.29,195.71,195.72,20307.0,196.29,196.29,195.71,195.72,20307.0
2020-07-02 09:30:00,199.74,200.0,198.8,199.44,11334.0,199.74,200.0,198.8,199.44,11334.0
2020-07-02 09:35:00,199.73,200.0,197.89,198.52,6965.0,199.73,200.0,197.89,198.52,6965.0
2020-07-02 09:40:00,198.8,198.84,197.27,197.54,5382.0,198.8,198.84,197.27,197.54,5382.0
2020-07-02 09:45:00,197.55,198.14,196.61,197.97,10049.0,197.55,198.14,196.61,197.97,10049.0
2020-07-02 09:50:00,198.11,198.21,197.39,197.75,4503.0,198.11,198.21,197.39,197.75,4503.0
2020-07-02 09:55:00,197.9,198.29,197.57,198.02,13050.0,197.9,198.29,197.57,198.02,13050.0
2020-07-02 10:00:00,197.81,199.07,197.81,198.78,11724.0,197.81,199.07,197.81,198.78,11724.0
2020-07-02 10:05:00,198.5,198.77,198.08,198.32,6944.0,198.5,198.77,198.08,198.32,6944.0
2020-07-02 10:10:00,198.4,198.56,197.66,197.66,1461.0,198.4,198.56,197.66,197.66,1461.0
2020-07-02 10:15:00,198.01,198.02,197.36,197.36,5625.0,198.01,198.02,197.36,197.36,5625.0
2020-07-02 10:20:00,197.1,197.41,196.74,196.84,2878.0,197.1,197.41,196.74,196.84,2878.0
2020-07-02 10:25:00,196.66,196.82,195.85,195.85,1740.0,196.66,196.82,195.85,195.85,1740.0
2020-07-02 10:30:00,196.09,196.4,196.02,196.34,13297.0,196.09,196.4,196.02,196.34,13297.0
2020-07-02 10:35:00,196.42,196.7,196.35,196.7,3950.0,196.42,196.7,196.35,196.7,3950.0
2020-07-02 10:40:00,196.83,197.23,196.65,196.89,2900.0,196.83,197.23,196.65,196.89,2900.0
2020-07-02 10:45:00,196.95,196.95,196.16,196.28,3411.0,196.95,196.95,196.16,196.28,3411.0
2020-07-02 10:50:00,196.16,196.43,195.15,195.47,5627.0,196.16,196.43,195.15,195.47,5627.0
2020-07-02 10:55:00,195.49,195.99,195.08,195.08,3058.0,195.49,195.99,195.08,195.08,3058.0
2020-07-02 11:00:00,195.19,195.2,194.07,194.16,4916.0,195.19,195.2,194.07,194.16,4916.0
2020-07-02 11:05:00,194.27,194.27,193.25,193.25,13138.0,194.27,194.27,193.25,193.25,13138.0
2020-07-02 11:10:00,193.34,193.48,192.66,193.34,11108.0,193.34,193.48,192.66,193.34,11108.0
2020-07-02 11:15:00,193.4,194.27,193.4,194.27,1826.0,193.4,194.27,193.4,194.27,1826.0
2020-07-02 11:20:00,194.4,195.28,194.4,195.28,5287.0,194.4,195.28,194.4,195.28,5287.0
2020-07-02 11:25:00,195.12,195.31,194.85,195.01,4639.0,195.12,195.31,194.85,195.01,4639.0
2020-07-02 11:30:00,195.32,196.38,195.32,196.25,4800.0,195.32,196.38,195.32,196.25,4800.0
2020-07-02 11:35:00,196.04,196.41,196.04,196.24,1700.0,196.04,196.41,196.04,196.24,1700.0
2020-07-02 11:40:00,195.86,196.61,195.86,196.5,1829.0,195.86,196.61,195.86,196.5,1829.0
2020-07-02 11:45:00,196.65,196.98,196.58,196.96,1900.0,196.65,196.98,196.58,196.96,1900.0
2020-07-02 11:50:00,196.86,196.87,196.3,196.41,2608.0,196.86,196.87,196.3,196.41,2608.0
2020-07-02 11:55:00,196.37,196.6,195.73,195.84,3100.0,196.37,196.6,195.73,195.84,3100.0
2020-07-02 12:00:00,195.94,196.01,195.05,195.05,2406.0,195.94,196.01,195.05,195.05,2406.0
2020-07-02 12:05:00,195.08,195.28,194.81,194.95,2100.0,195.08,195.28,194.81,194.95,2100.0
2020-07-02 12:10:00,195.04,195.05,194.67,194.81,1500.0,195.04,195.05,194.67,194.81,1500.0
2020-07-02 12:15:00,194.65,194.97,194.44,194.93,4108.0,194.65,194.97,194.44,194.93,4108.0
2020-07-02 12:20:00,194.96,194.99,194.41,194.56,3531.0,194.96,194.99,194.41,194.56,3531.0
2020-07-02 12:25:00,194.79,195.0,194.73,194.81,2363.0,194.79,195.0,194.73,194.81,2363.0
2020-07-02 12:30:00,194.9,195.23,194.86,195.11,1691.0,194.9,195.23,194.86,195.11,1691.0
2020-07-02 12:35:00,195.12,195.15,194.79,194.98,1600.0,195.12,195.15,194.79,194.98,1600.0
2020-07-02 12:40:00,194.78,194.78,194.57,194.57,1115.0,194.78,194.78,194.57,194.57,1115.0
2020-07-02 12:45:00,194.59,194.72,194.54,194.71,801.0,194.59,194.72,194.54,194.71,801.0
2020-07-02 12:50:00,194.76,195.55,194.76,195.24,10434.0,194.76,195.55,194.76,195.24,10434.0
2020-07-02 12:55:00,194.79,195.08,194.74,195.08,1195.0,194.79,195.08,194.74,195.08,1195.0
2020-07-02 13:00:00,194.97,195.08,194.96,194.99,1301.0,194.97,195.08,194.96,194.99,1301.0
2020-07-02 13:05:00,195.01,195.23,194.92,195.03,2045.0,195.01,195.23,194.92,195.03,2045.0
2020-07-02 13:10:00,194.96,194.96,194.08,194.1,9959.0,194.96,194.96,194.08,194.1,9959.0
2020-07-02 13:15:00,194.19,194.56,194.15,194.29,2971.0,194.19,194.56,194.15,194.29,2971.0
2020-07-02 13:20:00,194.43,194.54,194.25,194.37,2849.0,194.43,194.54,194.25,194.37,2849.0
2020-07-02 13:25:00,194.41,194.46,194.29,194.43,3821.0,194.41,194.46,194.29,194.43,3821.0
2020-07-02 13:30:00,194.46,194.57,194.18,194.29,1471.0,194.46,194.57,194.18,194.29,1471.0
2020-07-02 13:35:00,194.25,194.33,194.21,194.33,3121.0,194.25,194.33,194.21,194.33,3121.0
2020-07-02 13:40:00,194.35,194.78,194.28,194.78,2516.0,194.35,194.78,194.28,194.78,2516.0
2020-07-02 13:45:00,194.68,194.89,194.62,194.74,2600.0,194.68,194.89,194.62,194.74,2600.0
2020-07-02 13:50:00,194.57,194.57,194.33,194.51,3447.0,194.57,194.57,194.33,194.51,3447.0
2020-07-02 13:55:00,194.56,194.58,193.95,194.02,3442.0,194.56,194.58,193.95,194.02,3442.0
2020-07-02 14:00:00,193.86,194.11,193.49,193.81,4235.0,193.86,194.11,193.49,193.81,4235.0
2020-07-02 14:05:00,193.8,194.01,193.79,194.01,2408.0,193.8,194.01,193.79,194.01,2408.0
2020-07-02 14:10:00,194.02,194.12,193.87,194.12,3824.0,194.02,194.12,193.87,194.12,3824.0
2020-07-02 14:15:00,194.18,194.27,193.75,193.78,3500.0,194.18,194.27,193.75,193.78,3500.0
2020-07-02 14:20:00,193.78,194.24,193.78,194.15,2606.0,193.78,194.24,193.78,194.15,2606.0
2020-07-02 14:25:00,194.24,194.62,194.24,194.6,2403.0,194.24,194.62,194.24,194.6,2403.0
2020-07-02 14:30:00,194.64,194.84,194.62,194.67,3003.0,194.64,194.84,194.62,194.67,3003.0
2020-07-02 14:35:00,194.63,194.7,194.51,194.7,2300.0,194.63,194.7,194.51,194.7,2300.0
2020-07-02 14:40:00,194.7,195.01,194.64,194.91,9124.0,194.7,195.01,194.64,194.91,9124.0
2020-07-02 14:45:00,194.95,195.2,194.93,195.17,6300.0,194.95,195.2,194.93,195.17,6300.0
2020-07-02 14:50:00,195.12,195.15,194.96,195.1,7309.0,195.12,195.15,194.96,195.1,7309.0
2020-07-02 14:55:00,195.1,195.11,194.97,195.11,7838.0,195.1,195.11,194.97,195.11,7838.0
2020-07-02 15:00:00,195.05,195.14,194.75,194.97,14906.0,195.05,195.14,194.75,194.97,14906.0
2020-07-02 15:05:00,194.96,195.44,194.84,194.84,22394.0,194.96,195.44,194.84,194.84,22394.0
2020-07-02 15:10:00,194.59,194.63,193.46,193.68,9917.0,194.59,194.63,193.46,193.68,9917.0
2020-07-02 15:15:00,193.64,193.78,193.46,193.46,4900.0,193.64,193.78,193.46,193.46,4900.0
2020-07-02 15:20:00,193.46,193.68,193.43,193.52,7735.0,193.46,193.68,193.43,193.52,7735.0
2020-07-02 15:25:00,193.49,193.49,193.04,193.23,8853.0,193.49,193.49,193.04,193.23,8853.0
2020-07-02 15:30:00,193.13,193.52,193.11,193.24,8528.0,193.13,193.52,193.11,193.24,8528.0
2020-07-02 15:35:00,193.26,193.33,193.08,193.11,9433.0,193.26,193.33,193.08,193.11,9433.0
2020-07-02 15:40:00,193.11,193.11,192.5,192.53,9005.0,193.11,193.11,192.5,192.53,9005.0
2020-07-02 15:45:00,192.51,192.51,191.96,192.15,24125.0,192.51,192.51,191.96,192.15,24125.0
2020-07-02 15:50:00,192.12,192.19,191.74,192.02,24360.0,192.12,192.19,191.74,192.02,24360.0
2020-07-02 15:55:00,192.01,192.55,191.77,192.3,35332.0,192.01,192.55,191.77,192.3,35332.0
2020-07-06 09:30:00,195.24,195.54,194.12,195.18,13198.0,195.24,195.54,194.12,195.18,13198.0
2020-07-06 09:35:00,194.57,195.4,194.29,195.4,3374.0,194.57,195.4,194.29,195.4,3374.0
2020-07-06 09:40:00,195.29,196.38,194.48,194.53,11803.0,195.29,196.38,194.48,194.53,11803.0
2020-07-06 09:45:00,194.76,195.93,194.76,195.93,6200.0,194.76,195.93,194.76,195.93,6200.0
2020-07-06 09:50:00,195.88,196.73,195.88,196.27,5503.0,195.88,196.73,195.88,196.27,5503.0
2020-07-06 09:55:00,196.41,196.88,196.41,196.55,2287.0,196.41,196.88,196.41,196.55,2287.0
2020-07-06 10:00:00,196.6,196.83,195.08,195.08,6518.0,196.6,196.83,195.08,195.08,6518.0
2020-07-06 10:05:00,195.4,195.55,194.24,194.3,10747.0,195.4,195.55,194.24,194.3,10747.0
2020-07-06 10:10:00,194.03,194.55,194.01,194.08,5183.0,194.03,194.55,194.01,194.08,5183.0
2020-07-06 10:15:00,194.08,194.95,193.94,194.6,6930.0,194.08,194.95,193.94,194.6,6930.0
2020-07-06 10:20:00,194.6,194.72,194.2,194.2,4833.0,194.6,194.72,194.2,194.2,4833.0
2020-07-06 10:25:00,194.1,194.5,193.74,194.5,5209.0,194.1,194.5,193.74,194.5,5209.0
2020-07-06 10:30:00,194.35,195.0,194.08,194.74,8020.0,194.35,195.0,194.08,194.74,8020.0
2020-07-06 10:35:00,194.9,195.52,194.82,195.39,12356.0,194.9,195.52,194.82,195.39,12356.0
2020-07-06 10:40:00,195.52,195.59,194.44,195.18,8293.0,195.52,195.59,194.44,195.18,8293.0
2020-07-06 10:45:00,195.17,195.78,195.17,195.74,5502.0,195.17,195.78,195.17,195.74,5502.0
2020-07-06 10:50:00,195.65,195.65,195.06,195.16,2249.0,195.65,195.65,195.06,195.16,2249.0
2020-07-06 10:55:00,195.16,195.16,194.75,194.85,3764.0,195.16,195.16,194.75,194.85,3764.0
2020-07-06 11:00:00,194.86,194.94,194.44,194.44,4696.0,194.86,194.94,194.44,194.44,4696.0
2020-07-06 11:05:00,194.4,194.5,194.16,194.49,2499.0,194.4,194.5,194.16,194.49,2499.0
2020-07-06 11:10:00,194.34,194.52,194.17,194.41,4326.0,194.34,194.52,194.17,194.41,4326.0
2020-07-06 11:15:00,194.36,194.47,193.94,194.27,1900.0,194.36,194.47,193.94,194.27,1900.0
2020-07-06 11:20:00,194.29,194.34,193.89,193.89,4006.0,194.29,194.34,193.89,193.89,4006.0
2020-07-06 11:25:00,193.81,193.88,193.23,193.47,5365.0,193.81,193.88,193.23,193.47,5365.0
2020-07-06 11:30:00,193.35,193.35,192.87,192.87,4810.0,193.35,193.35,192.87,192.87,4810.0
2020-07-06 11:35:00,192.95,193.07,192.69,192.91,9223.0,192.95,193.07,192.69,192.91,9223.0
2020-07-06 11:40:00,193.03,193.03,192.4,192.58,2925.0,193.03,193.03,192.4,192.58,2925.0
2020-07-06 11:45:00,192.34,192.74,192.34,192.59,2407.0,192.34,192.74,192.34,192.59,2407.0
2020-07-06 11:50:00,192.56,192.58,192.31,192.34,3024.0,192.56,192.58,192.31,192.34,3024.0
2020-07-06 11:55:00,192.31,192.33,191.59,191.7,4824.0,192.31,192.33,191.59,191.7,4824.0
2020-07-06 12:00:00,191.64,192.24,191.58,192.1,4305.0,191.64,192.24,191.58,192.1,4305.0
2020-07-06 12:05:00,192.03,192.17,191.86,191.92,6506.0,192.03,192.17,191.86,191.92,6506.0
2020-07-06 12:10:00,191.91,192.57,191.63,192.4,15259.0,191.91,192.57,191.63,192.4,15259.0
2020-07-06 12:15:00,192.4,192.4,191.83,192.17,7914.0,192.4,192.4,191.83,192.17,7914.0
2020-07-06 12:20:00,192.09,192.11,191.95,192.02,2640.0,192.09,192.11,191.95,192.02,2640.0
2020-07-06 12:25:00,191.91,192.34,191.91,192.24,4252.0,191.91,192.34,191.91,192.24,4252.0
2020-07-06 12:30:00,192.25,192.25,191.99,192.07,3079.0,192.25,192.25,191.99,192.07,3079.0
2020-07-06 12:35:00,192.08,192.26,192.08,192.25,3926.0,192.08,192.26,192.08,192.25,3926.0
2020-07-06 12:40:00,192.14,192.15,191.82,191.87,4200.0,192.14,192.15,191.82,191.87,4200.0
2020-07-06 12:45:00,191.94,192.32,191.93,191.99,9256.0,191.94,192.32,191.93,191.99,9256.0
2020-07-06 12:50:00,191.9,191.97,191.54,191.61,7117.0,191.9,191.97,191.54,191.61,7117.0
2020-07-06 12:55:00,191.58,192.27,191.0,192.13,23665.0,191.58,192.27,191.0,192.13,23665.0
2020-07-06 13:00:00,192.22,192.34,192.11,192.17,5239.0,192.22,192.34,192.11,192.17,5239.0
2020-07-06 13:05:00,192.16,192.3,191.88,192.26,5203.0,192.16,192.3,191.88,192.26,5203.0
2020-07-06 13:10:00,192.46,192.75,192.45,192.72,3291.0,192.46,192.75,192.45,192.72,3291.0
2020-07-06 13:15:00,192.56,192.83,192.53,192.7,3200.0,192.56,192.83,192.53,192.7,3200.0
2020-07-06 13:20:00,192.83,193.16,192.83,193.06,5229.0,192.83,193.16,192.83,193.06,5229.0
2020-07-06 13:25:00,193.08,193.81,193.06,193.63,3600.0,193.08,193.81,193.06,193.63,3600.0
2020-07-06 13:30:00,193.58,193.88,193.58,193.6,4060.0,193.58,193.88,193.58,193.6,4060.0
2020-07-06 13:35:00,193.55,193.55,193.27,193.27,3500.0,193.55,193.55,193.27,193.27,3500.0
2020-07-06 13:40:00,193.29,193.62,193.29,193.51,1598.0,193.29,193.62,193.29,193.51,1598.0
2020-07-06 13:45:00,193.47,193.7,193.45,193.7,1903.0,193.47,193.7,193.45,193.7,1903.0
2020-07-06 13:50:00,193.72,193.77,193.57,193.63,1000.0,193.72,193.77,193.57,193.63,1000.0
2020-07-06 13:55:00,193.73,193.76,193.58,193.67,3607.0,193.73,193.76,193.58,193.67,3607.0
2020-07-06 14:00:00,193.66,193.66,192.99,193.06,5400.0,193.66,193.66,192.99,193.06,5400.0
2020-07-06 14:05:00,192.94,192.94,192.58,192.76,3984.0,192.94,192.94,192.58,192.76,3984.0
2020-07-06 14:10:00,192.84,192.84,192.52,192.6,3000.0,192.84,192.84,192.52,192.6,3000.0
2020-07-06 14:15:00,192.66,192.66,192.05,192.13,4000.0,192.66,192.66,192.05,192.13,4000.0
2020-07-06 14:20:00,192.0,192.15,191.84,192.15,2700.0,192.0,192.15,191.84,192.15,2700.0
2020-07-06 14:25:00,192.17,192.26,191.89,191.95,2900.0,192.17,192.26,191.89,191.95,2900.0
2020-07-06 14:30:00,191.95,192.56,191.84,192.49,3228.0,191.95,192.56,191.84,192.49,3228.0
2020-07-06 14:35:00,192.55,192.92,192.55,192.8,4300.0,192.55,192.92,192.55,192.8,4300.0
2020-07-06 14:40:00,192.83,192.89,192.28,192.28,6298.0,192.83,192.89,192.28,192.28,6298.0
2020-07-06 14:45:00,192.19,192.35,192.19,192.31,2895.0,192.19,192.35,192.19,192.31,2895.0
2020-07-06 14:50:00,192.26,192.7,192.07,192.7,6300.0,192.26,192.7,192.07,192.7,6300.0
2020-07-06 14:55:00,192.56,192.82,192.56,192.71,3107.0,192.56,192.82,192.56,192.71,3107.0
2020-07-06 15:00:00,192.66,192.8,192.46,192.73,3916.0,192.66,192.8,192.46,192.73,3916.0
2020-07-06 15:05:00,192.85,192.93,192.8,192.87,3977.0,192.85,192.93,192.8,192.87,3977.0
2020-07-06 15:10:00,192.84,192.87,192.37,192.49,3332.0,192.84,192.87,192.37,192.49,3332.0
2020-07-06 15:15:00,192.47,192.47,192.0,192.14,8293.0,192.47,192.47,192.0,192.14,8293.0
2020-07-06 15:20:00,192.06,192.27,192.05,192.14,5050.0,192.06,192.27,192.05,192.14,5050.0
2020-07-06 15:25:00,192.19,192.56,192.07,192.48,6220.0,192.19,192.56,192.07,192.48,6220.0
2020-07-06 15:30:00,192.56,192.56,191.89,192.08,8235.0,192.56,192.56,191.89,192.08,8235.0
2020-07-06 15:35:00,192.14,192.36,192.08,192.32,5910.0,192.14,192.36,192.08,192.32,5910.0
2020-07-06 15:40:00,192.32,192.56,192.32,192.53,6191.0,192.32,192.56,192.32,192.53,6191.0
2020-07-06 15:45:00,192.49,193.05,192.39,192.93,10234.0,192.49,193.05,192.39,192.93,10234.0
2020-07-06 15:50:00,193.0,193.45,192.73,193.21,15484.0,193.0,193.45,192.73,193.21,15484.0
2020-07-06 15:55:00,193.26,193.26,192.54,193.12,29535.0,193.26,193.26,192.54,193.12,29535.0
2020-07-07 09:30:00,191.26,191.72,190.49,191.37,6614.0,191.26,191.72,190.49,191.37,6614.0
2020-07-07 09:35:00,190.75,190.76,189.74,189.74,3862.0,190.75,190.76,189.74,189.74,3862.0
2020-07-07 09:40:00,189.77,190.53,189.39,189.39,3728.0,189.77,190.53,189.39,189.39,3728.0
2020-07-07 09:45:00,189.16,189.16,188.72,188.9,3623.0,189.16,189.16,188.72,188.9,3623.0
2020-07-07 09:50:00,188.57,188.62,187.71,187.71,1300.0,188.57,188.62,187.71,187.71,1300.0
2020-07-07 09:55:00,187.7,188.14,187.02,187.37,16695.0,187.7,188.14,187.02,187.37,16695.0
2020-07-07 10:00:00,187.03,188.24,186.59,187.66,10521.0,187.03,188.24,186.59,187.66,10521.0
2020-07-07 10:05:00,187.7,187.74,186.92,187.16,21948.0,187.7,187.74,186.92,187.16,21948.0
2020-07-07 10:10:00,187.01,187.87,187.01,187.79,5421.0,187.01,187.87,187.01,187.79,5421.0
2020-07-07 10:15:00,187.92,187.96,187.1,187.42,15705.0,187.92,187.96,187.1,187.42,15705.0
2020-07-07 10:20:00,187.44,187.92,187.44,187.73,7390.0,187.44,187.92,187.44,187.73,7390.0
2020-07-07 10:25:00,187.73,187.9,187.35,187.35,8683.0,187.73,187.9,187.35,187.35,8683.0
2020-07-07 10:30:00,187.35,187.75,187.01,187.56,7148.0,187.35,187.75,187.01,187.56,7148.0
2020-07-07 10:35:00,187.68,187.98,186.34,186.67,9590.0,187.68,187.98,186.34,186.67,9590.0
2020-07-07 10:40:00,186.56,186.76,186.18,186.48,8271.0,186.56,186.76,186.18,186.48,8271.0
2020-07-07 10:45:00,186.38,186.79,186.12,186.79,9428.0,186.38,186.79,186.12,186.79,9428.0
2020-07-07 10:50:00,186.65,187.0,186.1,186.5,7202.0,186.65,187.0,186.1,186.5,7202.0
2020-07-07 10:55:00,186.49,186.85,186.34,186.78,4500.0,186.49,186.85,186.34,186.78,4500.0
2020-07-07 11:00:00,186.78,187.35,186.75,186.75,4235.0,186.78,187.35,186.75,186.75,4235.0
2020-07-07 11:05:00,186.6,186.61,186.06,186.52,7548.0,186.6,186.61,186.06,186.52,7548.0
2020-07-07 11:10:00,186.48,186.78,186.27,186.63,3644.0,186.48,186.78,186.27,186.63,3644.0
2020-07-07 11:15:00,186.62,186.77,186.12,186.16,6644.0,186.62,186.77,186.12,186.16,6644.0
2020-07-07 11:20:00,186.16,187.06,186.14,186.58,8348.0,186.16,187.06,186.14,186.58,8348.0
2020-07-07 11:25:00,186.84,186.84,185.98,186.06,3060.0,186.84,186.84,185.98,186.06,3060.0
2020-07-07 11:30:00,185.92,186.22,185.25,185.36,13220.0,185.92,186.22,185.25,185.36,13220.0
2020-07-07 11:35:00,185.26,185.94,185.26,185.57,3067.0,185.26,185.94,185.26,185.57,3067.0
2020-07-07 11:40:00,185.39,185.56,185.25,185.36,3429.0,185.39,185.56,185.25,185.36,3429.0
2020-07-07 11:45:00,185.24,185.55,185.12,185.46,3800.0,185.24,185.55,185.12,185.46,3800.0
2020-07-07 11:50:00,185.48,185.77,185.39,185.42,5521.0,185.48,185.77,185.39,185.42,5521.0
2020-07-07 11:55:00,185.36,186.24,185.36,185.54,11749.0,185.36,186.24,185.36,185.54,11749.0
2020-07-07 12:00:00,185.59,185.65,185.06,185.06,4830.0,185.59,185.65,185.06,185.06,4830.0
2020-07-07 12:05:00,185.13,185.54,185.03,185.03,2723.0,185.13,185.54,185.03,185.03,2723.0
2020-07-07 12:10:00,184.95,185.02,184.85,184.91,4622.0,184.95,185.02,184.85,184.91,4622.0
2020-07-07 12:15:00,184.93,185.25,184.8,185.25,4500.0,184.93,185.25,184.8,185.25,4500.0
2020-07-07 12:20:00,185.25,185.3,184.94,185.09,3400.0,185.25,185.3,184.94,185.09,3400.0
2020-07-07 12:25:00,185.28,185.28,184.9,184.94,2904.0,185.28,185.28,184.9,184.94,2904.0
2020-07-07 12:30:00,184.93,185.4,184.9,184.97,7318.0,184.93,185.4,184.9,184.97,7318.0
2020-07-07 12:35:00,185.0,185.17,184.94,185.13,3242.0,185.0,185.17,184.94,185.13,3242.0
2020-07-07 12:40:00,185.14,185.14,184.84,185.08,3207.0,185.14,185.14,184.84,185.08,3207.0
2020-07-07 12:45:00,185.05,185.38,185.02,185.2,1605.0,185.05,185.38,185.02,185.2,1605.0
2020-07-07 12:50:00,185.2,185.31,184.83,185.22,5353.0,185.2,185.31,184.83,185.22,5353.0
2020-07-07 12:55:00,185.11,185.11,184.75,184.94,2348.0,185.11,185.11,184.75,184.94,2348.0
2020-07-07 13:00:00,184.85,184.96,184.68,184.7,3465.0,184.85,184.96,184.68,184.7,3465.0
2020-07-07 13:05:00,184.84,184.84,184.24,184.28,5144.0,184.84,184.84,184.24,184.28,5144.0
2020-07-07 13:10:00,184.24,184.29,184.08,184.22,3709.0,184.24,184.29,184.08,184.22,3709.0
2020-07-07 13:15:00,184.22,184.68,184.18,184.66,6182.0,184.22,184.68,184.18,184.66,6182.0
2020-07-07 13:20:00,184.56,184.85,184.46,184.71,4721.0,184.56,184.85,184.46,184.71,4721.0
2020-07-07 13:25:00,184.74,184.93,184.66,184.77,5415.0,184.74,184.93,184.66,184.77,5415.0
2020-07-07 13:30:00,184.94,185.6,184.84,185.37,6160.0,184.94,185.6,184.84,185.37,6160.0
2020-07-07 13:35:00,185.34,185.34,184.78,185.03,2937.0,185.34,185.34,184.78,185.03,2937.0
2020-07-07 13:40:00,184.96,185.31,184.93,185.11,8025.0,184.96,185.31,184.93,185.11,8025.0
2020-07-07 13:45:00,185.05,185.25,184.94,185.2,2600.0,185.05,185.25,184.94,185.2,2600.0
2020-07-07 13:50:00,185.2,185.42,185.09,185.21,5840.0,185.2,185.42,185.09,185.21,5840.0
2020-07-07 13:55:00,185.29,185.41,185.12,185.41,4910.0,185.29,185.41,185.12,185.41,4910.0
2020-07-07 14:00:00,185.34,185.4,185.16,185.23,4300.0,185.34,185.4,185.16,185.23,4300.0
2020-07-07 14:05:00,185.28,185.89,185.23,185.83,4654.0,185.28,185.89,185.23,185.83,4654.0
2020-07-07 14:10:00,185.69,185.94,185.52,185.85,4109.0,185.69,185.94,185.52,185.85,4109.0
2020-07-07 14:15:00,185.77,185.77,185.52,185.52,4163.0,185.77,185.77,185.52,185.52,4163.0
2020-07-07 14:20:00,185.51,185.95,185.36,185.36,4948.0,185.51,185.95,185.36,185.36,4948.0
2020-07-07 14:25:00,185.37,185.37,184.91,185.16,3944.0,185.37,185.37,184.91,185.16,3944.0
2020-07-07 14:30:00,185.03,185.35,184.9,185.35,5022.0,185.03,185.35,184.9,185.35,5022.0
2020-07-07 14:35:00,185.34,185.38,184.9,184.9,2175.0,185.34,185.38,184.9,184.9,2175.0
2020-07-07 14:40:00,184.91,185.17,184.9,185.06,3903.0,184.91,185.17,184.9,185.06,3903.0
2020-07-07 14:45:00,185.05,185.1,184.72,184.92,4681.0,185.05,185.1,184.72,184.92,4681.0
2020-07-07 14:50:00,184.99,185.31,184.91,184.91,2707.0,184.99,185.31,184.91,184.91,2707.0
2020-07-07 14:55:00,184.73,185.07,184.55,184.85,10051.0,184.73,185.07,184.55,184.85,10051.0
2020-07-07 15:00:00,184.87,184.87,184.17,184.23,4839.0,184.87,184.87,184.17,184.23,4839.0
2020-07-07 15:05:00,184.22,184.25,183.77,183.81,4130.0,184.22,184.25,183.77,183.81,4130.0
2020-07-07 15:10:00,183.9,183.98,183.41,183.41,3323.0,183.9,183.98,183.41,183.41,3323.0
2020-07-07 15:15:00,183.43,183.51,182.89,183.09,9835.0,183.43,183.51,182.89,183.09,9835.0
2020-07-07 15:20:00,183.12,183.51,183.11,183.51,6805.0,183.12,183.51,183.11,183.51,6805.0
2020-07-07 15:25:00,183.46,183.85,183.19,183.19,6428.0,183.46,183.85,183.19,183.19,6428.0
2020-07-07 15:30:00,183.31,183.69,183.19,183.27,12393.0,183.31,183.69,183.19,183.27,12393.0
2020-07-07 15:35:00,183.3,183.43,183.11,183.28,9609.0,183.3,183.43,183.11,183.28,9609.0
2020-07-07 15:40:00,183.2,183.5,183.1,183.31,14711.0,183.2,183.5,183.1,183.31,14711.0
2020-07-07 15:45:00,183.25,183.73,183.21,183.41,16636.0,183.25,183.73,183.21,183.41,16636.0
2020-07-07 15:50:00,183.38,183.46,182.6,183.15,44157.0,183.38,183.46,182.6,183.15,44157.0
2020-07-07 15:55:00,183.23,183.8,182.99,183.16,43929.0,183.23,183.8,182.99,183.16,43929.0
2020-07-08 09:30:00,182.0,183.62,180.51,181.47,44889.0,182.0,183.62,180.51,181.47,44889.0
2020-07-08 09:35:00,181.48,181.74,180.0,180.0,12027.0,181.48,181.74,180.0,180.0,12027.0
2020-07-08 09:40:00,179.42,180.02,178.6,179.4,17373.0,179.42,180.02,178.6,179.4,17373.0
2020-07-08 09:45:00,179.35,179.8,178.95,179.17,7812.0,179.35,179.8,178.95,179.17,7812.0
2020-07-08 09:50:00,179.38,181.39,179.24,181.39,6746.0,179.38,181.39,179.24,181.39,6746.0
2020-07-08 09:55:00,181.63,182.03,181.26,181.77,12630.0,181.63,182.03,181.26,181.77,12630.0
2020-07-08 10:00:00,181.7,182.58,181.68,182.0,6833.0,181.7,182.58,181.68,182.0,6833.0
2020-07-08 10:05:00,182.23,182.87,181.84,182.54,9064.0,182.23,182.87,181.84,182.54,9064.0
2020-07-08 10:10:00,182.52,183.1,182.4,183.06,18734.0,182.52,183.1,182.4,183.06,18734.0
2020-07-08 10:15:00,182.98,183.57,182.41,183.06,22374.0,182.98,183.57,182.41,183.06,22374.0
2020-07-08 10:20:00,182.94,183.97,182.81,183.97,9625.0,182.94,183.97,182.81,183.97,9625.0
2020-07-08 10:25:00,183.82,183.98,182.96,182.99,4996.0,183.82,183.98,182.96,182.99,4996.0
2020-07-08 10:30:00,182.86,183.57,182.86,183.17,4656.0,182.86,183.57,182.86,183.17,4656.0
2020-07-08 10:35:00,183.2,183.28,182.91,183.18,4038.0,183.2,183.28,182.91,183.18,4038.0
2020-07-08 10:40:00,183.14,183.79,182.99,183.7,5076.0,183.14,183.79,182.99,183.7,5076.0
2020-07-08 10:45:00,183.63,183.69,183.39,183.6,5907.0,183.63,183.69,183.39,183.6,5907.0
2020-07-08 10:50:00,183.5,183.82,183.33,183.63,8119.0,183.5,183.82,183.33,183.63,8119.0
2020-07-08 10:55:00,183.66,184.09,183.13,184.09,7931.0,183.66,184.09,183.13,184.09,7931.0
2020-07-08 11:00:00,184.18,184.18,183.19,183.38,13350.0,184.18,184.18,183.19,183.38,13350.0
2020-07-08 11:05:00,183.32,183.43,182.57,182.71,4543.0,183.32,183.43,182.57,182.71,4543.0
2020-07-08 11:10:00,182.75,183.05,182.44,182.48,6981.0,182.75,183.05,182.44,182.48,6981.0
2020-07-08 11:15:00,182.46,182.46,182.0,182.0,3815.0,182.46,182.46,182.0,182.0,3815.0
2020-07-08 11:20:00,181.98,182.08,181.23,181.33,7068.0,181.98,182.08,181.23,181.33,7068.0
2020-07-08 11:25:00,181.15,181.46,180.92,181.34,6837.0,181.15,181.46,180.92,181.34,6837.0
2020-07-08 11:30:00,181.34,182.11,181.25,181.92,14412.0,181.34,182.11,181.25,181.92,14412.0
2020-07-08 11:35:00,182.06,182.36,181.61,182.15,14754.0,182.06,182.36,181.61,182.15,14754.0
2020-07-08 11:40:00,182.25,182.52,182.0,182.52,8885.0,182.25,182.52,182.0,182.52,8885.0
2020-07-08 11:45:00,182.89,182.89,182.4,182.49,3136.0,182.89,182.89,182.4,182.49,3136.0
2020-07-08 11:50:00,182.5,183.02,182.26,182.99,6221.0,182.5,183.02,182.26,182.99,6221.0
2020-07-08 11:55:00,182.99,183.05,182.66,182.98,3888.0,182.99,183.05,182.66,182.98,3888.0
2020-07-08 12:00:00,183.02,183.02,182.71,182.82,3900.0,183.02,183.02,182.71,182.82,3900.0
2020-07-08 12:05:00,182.91,182.96,182.53,182.65,14511.0,182.91,182.96,182.53,182.65,14511.0
2020-07-08 12:10:00,182.55,182.66,182.2,182.2,4323.0,182.55,182.66,182.2,182.2,4323.0
2020-07-08 12:15:00,182.12,182.56,182.11,182.42,7113.0,182.12,182.56,182.11,182.42,7113.0
2020-07-08 12:20:00,182.4,182.48,182.18,182.24,7815.0,182.4,182.48,182.18,182.24,7815.0
2020-07-08 12:25:00,182.25,182.47,182.23,182.33,6434.0,182.25,182.47,182.23,182.33,6434.0
2020-07-08 12:30:00,182.37,182.73,182.23,182.44,20253.0,182.37,182.73,182.23,182.44,20253.0
2020-07-08 12:35:00,182.34,182.99,182.28,182.99,5387.0,182.34,182.99,182.28,182.99,5387.0
2020-07-08 12:40:00,182.99,183.24,182.75,182.94,3012.0,182.99,183.24,182.75,182.94,3012.0
2020-07-08 12:45:00,183.1,183.29,182.83,182.94,3238.0,183.1,183.29,182.83,182.94,3238.0
2020-07-08 12:50:00,182.95,183.15,182.75,182.75,3141.0,182.95,183.15,182.75,182.75,3141.0
2020-07-08 12:55:00,182.94,183.55,182.93,183.55,4468.0,182.94,183.55,182.93,183.55,4468.0
2020-07-08 13:00:00,183.61,183.72,183.42,183.42,3372.0,183.61,183.72,183.42,183.42,3372.0
2020-07-08 13:05:00,183.42,183.59,183.19,183.23,2100.0,183.42,183.59,183.19,183.23,2100.0
2020-07-08 13:10:00,183.17,183.17,182.63,182.83,6912.0,183.17,183.17,182.63,182.83,6912.0
2020-07-08 13:15:00,182.8,182.8,182.5,182.56,4506.0,182.8,182.8,182.5,182.56,4506.0
2020-07-08 13:20:00,182.58,182.66,182.13,182.14,4111.0,182.58,182.66,182.13,182.14,4111.0
2020-07-08 13:25:00,182.09,182.15,181.82,182.07,6110.0,182.09,182.15,181.82,182.07,6110.0
2020-07-08 13:30:00,182.12,182.49,182.12,182.47,3830.0,182.12,182.49,182.12,182.47,3830.0
2020-07-08 13:35:00,182.47,182.64,182.36,182.64,4404.0,182.47,182.64,182.36,182.64,4404.0
2020-07-08 13:40:00,182.6,182.74,182.49,182.66,4920.0,182.6,182.74,182.49,182.66,4920.0
2020-07-08 13:45:00,182.66,182.72,182.17,182.28,4188.0,182.66,182.72,182.17,182.28,4188.0
2020-07-08 13:50:00,182.34,182.55,182.09,182.09,3235.0,182.34,182.55,182.09,182.09,3235.0
2020-07-08 13:55:00,182.16,182.23,181.81,181.94,4196.0,182.16,182.23,181.81,181.94,4196.0
2020-07-08 14:00:00,181.75,182.08,181.55,181.55,6438.0,181.75,182.08,181.55,181.55,6438.0
2020-07-08 14:05:00,181.64,181.78,181.25,181.42,6400.0,181.64,181.78,181.25,181.42,6400.0
2020-07-08 14:10:00,181.38,181.64,181.06,181.11,11378.0,181.38,181.64,181.06,181.11,11378.0
2020-07-08 14:15:00,181.06,181.77,181.06,181.77,7433.0,181.06,181.77,181.06,181.77,7433.0
2020-07-08 14:20:00,181.79,182.25,181.69,181.78,4851.0,181.79,182.25,181.69,181.78,4851.0
2020-07-08 14:25:00,181.71,181.96,181.67,181.83,3559.0,181.71,181.96,181.67,181.83,3559.0
2020-07-08 14:30:00,181.75,182.02,181.62,181.62,4852.0,181.75,182.02,181.62,181.62,4852.0
2020-07-08 14:35:00,181.5,181.63,181.37,181.63,3786.0,181.5,181.63,181.37,181.63,3786.0
2020-07-08 14:40:00,181.64,181.64,181.37,181.47,5006.0,181.64,181.64,181.37,181.47,5006.0
2020-07-08 14:45:00,181.47,181.8,181.46,181.8,4808.0,181.47,181.8,181.46,181.8,4808.0
2020-07-08 14:50:00,181.75,181.87,181.27,181.36,5193.0,181.75,181.87,181.27,181.36,5193.0
2020-07-08 14:55:00,181.42,182.14,181.35,182.14,7214.0,181.42,182.14,181.35,182.14,7214.0
2020-07-08 15:00:00,182.25,182.44,182.03,182.08,6837.0,182.25,182.44,182.03,182.08,6837.0
2020-07-08 15:05:00,182.05,182.15,181.89,182.11,6434.0,182.05,182.15,181.89,182.11,6434.0
2020-07-08 15:10:00,182.16,182.69,182.16,182.69,6903.0,182.16,182.69,182.16,182.69,6903.0
2020-07-08 15:15:00,182.69,182.88,182.69,182.83,7886.0,182.69,182.88,182.69,182.83,7886.0
2020-07-08 15:20:00,182.83,183.29,182.83,183.29,8852.0,182.83,183.29,182.83,183.29,8852.0
2020-07-08 15:25:00,183.24,183.32,182.99,183.15,12789.0,183.24,183.32,182.99,183.15,12789.0
2020-07-08 15:30:00,183.16,183.51,183.16,183.5,13107.0,183.16,183.51,183.16,183.5,13107.0
2020-07-08 15:35:00,183.45,183.53,182.9,183.19,28931.0,183.45,183.53,182.9,183.19,28931.0
2020-07-08 15:40:00,183.15,184.57,183.08,183.82,35951.0,183.15,184.57,183.08,183.82,35951.0
2020-07-08 15:45:00,183.82,183.99,183.57,183.72,25140.0,183.82,183.99,183.57,183.72,25140.0
2020-07-08 15:50:00,183.82,184.08,183.4,184.03,31675.0,183.82,184.08,183.4,184.03,31675.0
2020-07-08 15:55:00,184.01,184.04,183.39,183.43,51817.0,184.01,184.04,183.39,183.43,51817.0
2020-07-09 09:30:00,183.53,184.75,181.06,182.43,7557.0,183.53,184.75,181.06,182.43,7557.0
2020-07-09 09:35:00,181.42,182.9,180.76,181.91,14462.0,181.42,182.9,180.76,181.91,14462.0
2020-07-09 09:40:00,181.9,181.96,181.01,181.22,10837.0,181.9,181.96,181.01,181.22,10837.0
2020-07-09 09:45:00,180.78,180.78,178.81,179.56,6095.0,180.78,180.78,178.81,179.56,6095.0
2020-07-09 09:50:00,179.28,179.41,177.54,178.58,12984.0,179.28,179.41,177.54,178.58,12984.0
2020-07-09 09:55:00,179.08,180.17,178.72,179.92,12366.0,179.08,180.17,178.72,179.92,12366.0
2020-07-09 10:00:00,179.98,180.1,178.95,179.12,4290.0,179.98,180.1,178.95,179.12,4290.0
2020-07-09 10:05:00,178.94,179.87,178.79,179.64,7000.0,178.94,179.87,178.79,179.64,7000.0
2020-07-09 10:10:00,179.51,179.92,179.26,179.55,3770.0,179.51,179.92,179.26,179.55,3770.0
2020-07-09 10:15:00,179.58,179.6,178.7,179.3,12352.0,179.58,179.6,178.7,179.3,12352.0
2020-07-09 10:20:00,179.3,179.53,178.78,179.08,4651.0,179.3,179.53,178.78,179.08,4651.0
2020-07-09 10:25:00,178.81,179.0,178.17,178.17,1990.0,178.81,179.0,178.17,178.17,1990.0
2020-07-09 10:30:00,178.35,178.7,177.84,177.85,3924.0,178.35,178.7,177.84,177.85,3924.0
2020-07-09 10:35:00,177.91,178.06,176.92,177.23,4977.0,177.91,178.06,176.92,177.23,4977.0
2020-07-09 10:40:00,177.4,177.4,176.74,176.74,5202.0,177.4,177.4,176.74,176.74,5202.0
2020-07-09 10:45:00,176.71,177.52,176.71,177.29,4742.0,176.71,177.52,176.71,177.29,4742.0
2020-07-09 10:50:00,177.12,177.59,176.97,177.43,7461.0,177.12,177.59,176.97,177.43,7461.0
2020-07-09 10:55:00,177.29,177.35,176.21,176.26,8100.0,177.29,177.35,176.21,176.26,8100.0
2020-07-09 11:00:00,176.06,176.08,174.79,174.82,15318.0,176.06,176.08,174.79,174.82,15318.0
2020-07-09 11:05:00,174.75,176.64,174.39,176.19,8535.0,174.75,176.64,174.39,176.19,8535.0
2020-07-09 11:10:00,176.07,177.32,175.81,177.31,8836.0,176.07,177.32,175.81,177.31,8836.0
2020-07-09 11:15:00,176.84,177.32,175.76,175.76,4181.0,176.84,177.32,175.76,175.76,4181.0
2020-07-09 11:20:00,176.03,176.66,175.7,176.47,3400.0,176.03,176.66,175.7,176.47,3400.0
2020-07-09 11:25:00,176.49,177.41,176.32,177.31,6949.0,176.49,177.41,176.32,177.31,6949.0
2020-07-09 11:30:00,177.32,177.46,176.75,177.46,5022.0,177.32,177.46,176.75,177.46,5022.0
2020-07-09 11:35:00,177.32,177.59,177.19,177.56,2964.0,177.32,177.59,177.19,177.56,2964.0
2020-07-09 11:40:00,177.56,177.79,176.85,176.96,4210.0,177.56,177.79,176.85,176.96,4210.0
2020-07-09 11:45:00,176.72,177.58,176.72,177.1,5619.0,176.72,177.58,176.72,177.1,5619.0
2020-07-09 11:50:00,176.91,177.12,176.58,177.12,3300.0,176.91,177.12,176.58,177.12,3300.0
2020-07-09 11:55:00,177.03,177.95,177.03,177.71,2500.0,177.03,177.95,177.03,177.71,2500.0
2020-07-09 12:00:00,177.59,178.63,177.59,178.63,3500.0,177.59,178.63,177.59,178.63,3500.0
2020-07-09 12:05:00,178.37,178.46,177.97,177.97,901.0,178.37,178.46,177.97,177.97,901.0
2020-07-09 12:10:00,178.08,178.08,177.55,177.56,1202.0,178.08,178.08,177.55,177.56,1202.0
2020-07-09 12:15:00,177.66,177.67,177.28,177.42,2500.0,177.66,177.67,177.28,177.42,2500.0
2020-07-09 12:20:00,177.26,177.42,177.0,177.35,1364.0,177.26,177.42,177.0,177.35,1364.0
2020-07-09 12:25:00,177.36,177.69,177.3,177.48,6404.0,177.36,177.69,177.3,177.48,6404.0
2020-07-09 12:30:00,177.56,177.72,177.07,177.15,2200.0,177.56,177.72,177.07,177.15,2200.0
2020-07-09 12:35:00,177.15,177.36,176.95,177.09,1124.0,177.15,177.36,176.95,177.09,1124.0
2020-07-09 12:40:00,177.1,177.28,177.03,177.16,2591.0,177.1,177.28,177.03,177.16,2591.0
2020-07-09 12:45:00,177.31,177.55,177.31,177.55,600.0,177.31,177.55,177.31,177.55,600.0
2020-07-09 12:50:00,177.56,178.12,177.5,178.12,800.0,177.56,178.12,177.5,178.12,800.0
2020-07-09 12:55:00,178.25,178.92,178.1,178.8,2700.0,178.25,178.92,178.1,178.8,2700.0
2020-07-09 13:00:00,178.7,179.41,178.7,179.31,7546.0,178.7,179.41,178.7,179.31,7546.0
2020-07-09 13:05:00,179.16,179.45,179.08,179.45,2900.0,179.16,179.45,179.08,179.45,2900.0
2020-07-09 13:10:00,179.49,180.13,179.37,180.12,8163.0,179.49,180.13,179.37,180.12,8163.0
2020-07-09 13:15:00,180.2,180.34,180.15,180.33,3655.0,180.2,180.34,180.15,180.33,3655.0
2020-07-09 13:20:00,180.21,180.29,179.67,179.73,5651.0,180.21,180.29,179.67,179.73,5651.0
2020-07-09 13:25:00,179.65,179.73,179.61,179.64,1601.0,179.65,179.73,179.61,179.64,1601.0
2020-07-09 13:30:00,179.62,179.62,179.31,179.33,2508.0,179.62,179.62,179.31,179.33,2508.0
2020-07-09 13:35:00,179.36,179.49,179.29,179.49,7231.0,179.36,179.49,179.29,179.49,7231.0
2020-07-09 13:40:00,179.67,179.67,179.13,179.28,2100.0,179.67,179.67,179.13,179.28,2100.0
2020-07-09 13:45:00,179.28,179.48,179.28,179.46,1634.0,179.28,179.48,179.28,179.46,1634.0
2020-07-09 13:50:00,179.4,179.43,179.24,179.36,1802.0,179.4,179.43,179.24,179.36,1802.0
2020-07-09 13:55:00,179.3,179.3,179.05,179.24,3900.0,179.3,179.3,179.05,179.24,3900.0
2020-07-09 14:00:00,179.11,179.59,179.0,179.57,3126.0,179.11,179.59,179.0,179.57,3126.0
2020-07-09 14:05:00,179.57,180.18,179.56,179.86,4200.0,179.57,180.18,179.56,179.86,4200.0
2020-07-09 14:10:00,179.91,180.15,179.88,179.97,2461.0,179.91,180.15,179.88,179.97,2461.0
2020-07-09 14:15:00,179.99,180.37,179.9,180.09,3316.0,179.99,180.37,179.9,180.09,3316.0
2020-07-09 14:20:00,180.13,180.13,179.78,179.84,5336.0,180.13,180.13,179.78,179.84,5336.0
2020-07-09 14:25:00,179.7,179.9,179.67,179.83,3223.0,179.7,179.9,179.67,179.83,3223.0
2020-07-09 14:30:00,179.79,179.8,179.62,179.8,3246.0,179.79,179.8,179.62,179.8,3246.0
2020-07-09 14:35:00,179.74,180.03,179.69,179.99,5471.0,179.74,180.03,179.69,179.99,5471.0
2020-07-09 14:40:00,180.14,180.14,179.95,179.96,2800.0,180.14,180.14,179.95,179.96,2800.0
2020-07-09 14:45:00,180.01,180.38,179.84,180.14,3136.0,180.01,180.38,179.84,180.14,3136.0
2020-07-09 14:50:00,180.03,180.2,180.03,180.14,3759.0,180.03,180.2,180.03,180.14,3759.0
2020-07-09 14:55:00,180.2,180.26,180.12,180.25,4238.0,180.2,180.26,180.12,180.25,4238.0
2020-07-09 15:00:00,180.25,180.49,180.17,180.23,5920.0,180.25,180.49,180.17,180.23,5920.0
2020-07-09 15:05:00,180.13,180.24,179.85,179.92,3210.0,180.13,180.24,179.85,179.92,3210.0
2020-07-09 15:10:00,179.9,180.07,179.44,180.07,5081.0,179.9,180.07,179.44,180.07,5081.0
2020-07-09 15:15:00,180.02,180.16,179.78,179.92,6686.0,180.02,180.16,179.78,179.92,6686.0
2020-07-09 15:20:00,179.82,179.82,178.91,178.98,10861.0,179.82,179.82,178.91,178.98,10861.0
2020-07-09 15:25:00,178.92,179.21,178.78,179.07,8974.0,178.92,179.21,178.78,179.07,8974.0
2020-07-09 15:30:00,178.87,179.13,178.39,178.77,8707.0,178.87,179.13,178.39,178.77,8707.0
2020-07-09 15:35:00,178.76,178.97,178.55,178.89,13357.0,178.76,178.97,178.55,178.89,13357.0
2020-07-09 15:40:00,178.8,178.96,178.48,178.76,12191.0,178.8,178.96,178.48,178.76,12191.0
2020-07-09 15:45:00,178.77,179.46,178.77,179.17,13746.0,178.77,179.46,178.77,179.17,13746.0
2020-07-09 15:50:00,179.12,179.45,178.92,179.45,22019.0,179.12,179.45,178.92,179.45,22019.0
2020-07-09 15:55:00,179.41,179.47,178.74,178.9,24189.0,179.41,179.47,178.74,178.9,24189.0
2020-07-10 09:30:00,178.18,179.83,177.47,178.18,9550.0,178.18,179.83,177.47,178.18,9550.0
2020-07-10 09:35:00,178.21,179.54,177.64,179.46,7775.0,178.21,179.54,177.64,179.46,7775.0
2020-07-10 09:40:00,179.86,180.34,179.6,179.85,9681.0,179.86,180.34,179.6,179.85,9681.0
2020-07-10 09:45:00,179.99,180.71,179.79,179.88,2050.0,179.99,180.71,179.79,179.88,2050.0
2020-07-10 09:50:00,179.77,179.9,179.27,179.56,7143.0,179.77,179.9,179.27,179.56,7143.0
2020-07-10 09:55:00,178.83,179.33,178.75,179.33,7522.0,178.83,179.33,178.75,179.33,7522.0
2020-07-10 10:00:00,178.98,179.24,178.62,179.06,2300.0,178.98,179.24,178.62,179.06,2300.0
2020-07-10 10:05:00,179.27,180.36,179.27,180.35,3011.0,179.27,180.36,179.27,180.35,3011.0
2020-07-10 10:10:00,180.29,180.62,180.1,180.59,2907.0,180.29,180.62,180.1,180.59,2907.0
2020-07-10 10:15:00,180.9,181.13,179.99,180.0,2211.0,180.9,181.13,179.99,180.0,2211.0
2020-07-10 10:20:00,180.0,180.07,179.58,179.75,2314.0,180.0,180.07,179.58,179.75,2314.0
2020-07-10 10:25:00,180.0,180.47,179.86,179.89,3100.0,180.0,180.47,179.86,179.89,3100.0
2020-07-10 10:30:00,180.07,180.69,179.86,180.63,2092.0,180.07,180.69,179.86,180.63,2092.0
2020-07-10 10:35:00,180.78,181.13,180.71,181.03,2134.0,180.78,181.13,180.71,181.03,2134.0
2020-07-10 10:40:00,181.03,181.71,180.63,181.62,3000.0,181.03,181.71,180.63,181.62,3000.0
2020-07-10 10:45:00,181.28,181.91,181.14,181.65,6582.0,181.28,181.91,181.14,181.65,6582.0
2020-07-10 10:50:00,181.68,181.69,181.02,181.04,4892.0,181.68,181.69,181.02,181.04,4892.0
2020-07-10 10:55:00,181.17,181.28,180.89,181.07,6180.0,181.17,181.28,180.89,181.07,6180.0
2020-07-10 11:00:00,181.08,181.08,180.09,180.12,4667.0,181.08,181.08,180.09,180.12,4667.0
2020-07-10 11:05:00,180.18,180.19,179.81,179.98,5549.0,180.18,180.19,179.81,179.98,5549.0
2020-07-10 11:10:00,180.15,181.18,180.14,181.08,10158.0,180.15,181.18,180.14,181.08,10158.0
2020-07-10 11:15:00,181.05,181.34,180.64,180.97,7656.0,181.05,181.34,180.64,180.97,7656.0
2020-07-10 11:20:00,180.85,181.04,179.91,179.91,2676.0,180.85,181.04,179.91,179.91,2676.0
2020-07-10 11:25:00,180.28,180.28,179.62,179.86,2235.0,180.28,180.28,179.62,179.86,2235.0
2020-07-10 11:30:00,179.83,180.37,179.74,180.31,6128.0,179.83,180.37,179.74,180.31,6128.0
2020-07-10 11:35:00,180.32,180.67,180.32,180.52,3699.0,180.32,180.67,180.32,180.52,3699.0
2020-07-10 11:40:00,180.63,180.75,180.37,180.37,2758.0,180.63,180.75,180.37,180.37,2758.0
2020-07-10 11:45:00,180.5,180.5,180.15,180.25,2789.0,180.5,180.5,180.15,180.25,2789.0
2020-07-10 11:50:00,180.26,180.62,180.26,180.54,4469.0,180.26,180.62,180.26,180.54,4469.0
2020-07-10 11:55:00,180.5,180.5,180.23,180.5,3660.0,180.5,180.5,180.23,180.5,3660.0
2020-07-10 12:00:00,180.5,181.21,180.43,181.0,5598.0,180.5,181.21,180.43,181.0,5598.0
2020-07-10 12:05:00,181.06,181.37,181.06,181.33,2945.0,181.06,181.37,181.06,181.33,2945.0
2020-07-10 12:10:00,181.35,181.36,181.14,181.21,1656.0,181.35,181.36,181.14,181.21,1656.0
2020-07-10 12:15:00,181.19,181.19,180.67,180.67,5728.0,181.19,181.19,180.67,180.67,5728.0
2020-07-10 12:20:00,180.75,180.75,180.28,180.43,3100.0,180.75,180.75,180.28,180.43,3100.0
2020-07-10 12:25:00,180.44,180.5,179.95,180.09,5387.0,180.44,180.5,179.95,180.09,5387.0
2020-07-10 12:30:00,180.03,180.03,179.61,179.7,3509.0,180.03,180.03,179.61,179.7,3509.0
2020-07-10 12:35:00,179.69,179.92,179.65,179.65,1700.0,179.69,179.92,179.65,179.65,1700.0
2020-07-10 12:40:00,179.46,179.56,178.77,179.13,3712.0,179.46,179.56,178.77,179.13,3712.0
2020-07-10 12:45:00,179.12,179.32,178.92,178.97,3205.0,179.12,179.32,178.92,178.97,3205.0
2020-07-10 12:50:00,179.18,179.45,179.1,179.36,5448.0,179.18,179.45,179.1,179.36,5448.0
2020-07-10 12:55:00,179.33,179.55,179.22,179.42,5409.0,179.33,179.55,179.22,179.42,5409.0
2020-07-10 13:00:00,179.44,179.44,179.13,179.24,3991.0,179.44,179.44,179.13,179.24,3991.0
2020-07-10 13:05:00,179.24,179.29,179.1,179.21,3522.0,179.24,179.29,179.1,179.21,3522.0
2020-07-10 13:10:00,179.24,179.24,178.86,178.91,1839.0,179.24,179.24,178.86,178.91,1839.0
2020-07-10 13:15:00,178.84,178.85,178.59,178.59,3501.0,178.84,178.85,178.59,178.59,3501.0
2020-07-10 13:20:00,178.56,178.73,178.28,178.67,10207.0,178.56,178.73,178.28,178.67,10207.0
2020-07-10 13:25:00,178.6,178.82,178.55,178.78,6446.0,178.6,178.82,178.55,178.78,6446.0
2020-07-10 13:30:00,178.72,178.91,178.72,178.72,3425.0,178.72,178.91,178.72,178.72,3425.0
2020-07-10 13:35:00,178.72,179.17,178.46,179.05,10072.0,178.72,179.17,178.46,179.05,10072.0
2020-07-10 13:40:00,179.21,179.75,178.98,179.75,4017.0,179.21,179.75,178.98,179.75,4017.0
2020-07-10 13:45:00,179.58,179.58,179.09,179.18,4082.0,179.58,179.58,179.09,179.18,4082.0
2020-07-10 13:50:00,179.22,179.33,179.06,179.06,3989.0,179.22,179.33,179.06,179.06,3989.0
2020-07-10 13:55:00,179.05,179.06,178.7,178.88,13352.0,179.05,179.06,178.7,178.88,13352.0
2020-07-10 14:00:00,178.89,179.23,178.88,179.23,6507.0,178.89,179.23,178.88,179.23,6507.0
2020-07-10 14:05:00,179.25,179.28,179.06,179.11,14351.0,179.25,179.28,179.06,179.11,14351.0
2020-07-10 14:10:00,178.98,178.98,178.63,178.64,4158.0,178.98,178.98,178.63,178.64,4158.0
2020-07-10 14:15:00,178.55,178.57,177.95,178.08,4656.0,178.55,178.57,177.95,178.08,4656.0
2020-07-10 14:20:00,178.06,178.06,177.74,177.88,6033.0,178.06,178.06,177.74,177.88,6033.0
2020-07-10 14:25:00,177.83,177.93,177.62,177.93,4666.0,177.83,177.93,177.62,177.93,4666.0
2020-07-10 14:30:00,177.84,177.93,177.66,177.88,5674.0,177.84,177.93,177.66,177.88,5674.0
2020-07-10 14:35:00,177.89,177.89,177.6,177.74,2900.0,177.89,177.89,177.6,177.74,2900.0
2020-07-10 14:40:00,177.77,177.88,177.62,177.62,12097.0,177.77,177.88,177.62,177.62,12097.0
2020-07-10 14:45:00,177.69,177.7,177.21,177.33,3752.0,177.69,177.7,177.21,177.33,3752.0
2020-07-10 14:50:00,177.28,177.36,177.05,177.1,5300.0,177.28,177.36,177.05,177.1,5300.0
2020-07-10 14:55:00,177.09,177.21,176.76,176.83,6391.0,177.09,177.21,176.76,176.83,6391.0
2020-07-10 15:00:00,176.8,177.0,176.62,176.97,8947.0,176.8,177.0,176.62,176.97,8947.0
2020-07-10 15:05:00,176.91,177.2,176.91,177.2,2748.0,176.91,177.2,176.91,177.2,2748.0
2020-07-10 15:10:00,177.28,177.57,177.22,177.52,3225.0,177.28,177.57,177.22,177.52,3225.0
2020-07-10 15:15:00,177.41,177.93,177.39,177.93,5119.0,177.41,177.93,177.39,177.93,5119.0
2020-07-10 15:20:00,177.92,178.19,177.7,178.19,4133.0,177.92,178.19,177.7,178.19,4133.0
2020-07-10 15:25:00,178.16,178.52,177.94,178.01,29668.0,178.16,178.52,177.94,178.01,29668.0
2020-07-10 15:30:00,177.94,178.29,177.66,178.29,11454.0,177.94,178.29,177.66,178.29,11454.0
2020-07-10 15:35:00,178.25,178.37,178.18,178.26,4200.0,178.25,178.37,178.18,178.26,4200.0
2020-07-10 15:40:00,178.28,178.29,177.94,178.21,68736.0,178.28,178.29,177.94,178.21,68736.0
2020-07-10 15:45:00,178.33,178.42,178.1,178.18,32261.0,178.33,178.42,178.1,178.18,32261.0
2020-07-10 15:50:00,178.25,178.25,177.92,178.0,30055.0,178.25,178.25,177.92,178.0,30055.0
2020-07-10 15:55:00,178.0,178.69,177.85,178.56,60313.0,178.0,178.69,177.85,178.56,60313.0
2020-07-13 09:30:00,181.17,181.3,179.63,179.86,5634.0,181.17,181.3,179.63,179.86,5634.0
2020-07-13 09:35:00,179.43,179.67,178.79,179.19,18750.0,179.43,179.67,178.79,179.19,18750.0
2020-07-13 09:40:00,179.23,179.79,179.0,179.19,9492.0,179.23,179.79,179.0,179.19,9492.0
2020-07-13 09:45:00,179.0,179.11,177.36,177.85,13260.0,179.0,179.11,177.36,177.85,13260.0
2020-07-13 09:50:00,177.87,178.14,177.84,178.03,3312.0,177.87,178.14,177.84,178.03,3312.0
2020-07-13 09:55:00,177.91,177.94,177.16,177.23,6570.0,177.91,177.94,177.16,177.23,6570.0
2020-07-13 10:00:00,177.26,177.38,176.91,177.02,7880.0,177.26,177.38,176.91,177.02,7880.0
2020-07-13 10:05:00,177.12,177.26,176.71,177.26,5970.0,177.12,177.26,176.71,177.26,5970.0
2020-07-13 10:10:00,177.16,177.93,177.01,177.88,1960.0,177.16,177.93,177.01,177.88,1960.0
2020-07-13 10:15:00,178.09,178.41,178.07,178.33,1400.0,178.09,178.41,178.07,178.33,1400.0
2020-07-13 10:20:00,178.72,178.72,178.05,178.3,2100.0,178.72,178.72,178.05,178.3,2100.0
2020-07-13 10:25:00,178.03,178.99,177.98,178.97,6732.0,178.03,178.99,177.98,178.97,6732.0
2020-07-13 10:30:00,178.96,179.55,178.91,179.44,8230.0,178.96,179.55,178.91,179.44,8230.0
2020-07-13 10:35:00,179.4,179.44,178.76,178.76,3974.0,179.4,179.44,178.76,178.76,3974.0
2020-07-13 10:40:00,178.09,178.25,177.17,177.17,2587.0,178.09,178.25,177.17,177.17,2587.0
2020-07-13 10:45:00,177.58,177.58,176.81,177.39,3199.0,177.58,177.58,176.81,177.39,3199.0
2020-07-13 10:50:00,177.45,177.45,176.62,176.62,2100.0,177.45,177.45,176.62,176.62,2100.0
2020-07-13 10:55:00,176.5,177.25,176.32,177.12,2750.0,176.5,177.25,176.32,177.12,2750.0
2020-07-13 11:00:00,177.25,177.25,176.51,176.56,3937.0,177.25,177.25,176.51,176.56,3937.0
2020-07-13 11:05:00,176.72,176.81,176.26,176.29,5413.0,176.72,176.81,176.26,176.29,5413.0
2020-07-13 11:10:00,176.41,176.53,176.25,176.37,5100.0,176.41,176.53,176.25,176.37,5100.0
2020-07-13 11:15:00,176.28,176.39,175.48,176.39,8840.0,176.28,176.39,175.48,176.39,8840.0
2020-07-13 11:20:00,176.2,176.2,175.28,175.6,7684.0,176.2,176.2,175.28,175.6,7684.0
2020-07-13 11:25:00,175.62,176.23,175.55,176.12,4199.0,175.62,176.23,175.55,176.12,4199.0
2020-07-13 11:30:00,176.15,176.44,176.13,176.37,900.0,176.15,176.44,176.13,176.37,900.0
2020-07-13 11:35:00,176.68,177.09,176.68,177.09,1500.0,176.68,177.09,176.68,177.09,1500.0
2020-07-13 11:40:00,177.34,177.34,176.65,177.3,5850.0,177.34,177.34,176.65,177.3,5850.0
2020-07-13 11:45:00,177.6,177.73,177.28,177.73,1400.0,177.6,177.73,177.28,177.73,1400.0
2020-07-13 11:50:00,177.68,177.83,177.66,177.69,3625.0,177.68,177.83,177.66,177.69,3625.0
2020-07-13 11:55:00,177.6,177.72,177.44,177.51,5385.0,177.6,177.72,177.44,177.51,5385.0
2020-07-13 12:00:00,177.56,177.57,177.43,177.43,500.0,177.56,177.57,177.43,177.43,500.0
2020-07-13 12:05:00,177.34,177.37,177.15,177.15,2227.0,177.34,177.37,177.15,177.15,2227.0
2020-07-13 12:10:00,177.04,177.16,176.68,177.07,15219.0,177.04,177.16,176.68,177.07,15219.0
2020-07-13 12:15:00,177.14,177.17,176.88,176.96,2400.0,177.14,177.17,176.88,176.96,2400.0
2020-07-13 12:20:00,176.83,177.08,176.64,177.06,4300.0,176.83,177.08,176.64,177.06,4300.0
2020-07-13 12:25:00,177.06,177.16,177.0,177.0,2500.0,177.06,177.16,177.0,177.0,2500.0
2020-07-13 12:30:00,177.05,177.74,177.0,177.5,24353.0,177.05,177.74,177.0,177.5,24353.0
2020-07-13 12:35:00,177.38,177.58,177.31,177.57,3200.0,177.38,177.58,177.31,177.57,3200.0
2020-07-13 12:40:00,177.7,177.86,177.63,177.71,4200.0,177.7,177.86,177.63,177.71,4200.0
2020-07-13 12:45:00,177.68,177.68,177.36,177.56,3700.0,177.68,177.68,177.36,177.56,3700.0
2020-07-13 12:50:00,177.75,177.89,177.69,177.81,11500.0,177.75,177.89,177.69,177.81,11500.0
2020-07-13 12:55:00,177.81,178.01,177.76,177.81,5410.0,177.81,178.01,177.76,177.81,5410.0
2020-07-13 13:00:00,177.89,178.01,177.72,177.72,3200.0,177.89,178.01,177.72,177.72,3200.0
2020-07-13 13:05:00,177.75,177.75,177.49,177.52,1600.0,177.75,177.75,177.49,177.52,1600.0
2020-07-13 13:10:00,177.5,178.33,177.43,178.33,24300.0,177.5,178.33,177.43,178.33,24300.0
2020-07-13 13:15:00,178.29,179.39,178.27,179.15,24967.0,178.29,179.39,178.27,179.15,24967.0
2020-07-13 13:20:00,179.15,179.41,178.88,178.89,2400.0,179.15,179.41,178.88,178.89,2400.0
2020-07-13 13:25:00,178.92,179.34,178.91,179.2,1711.0,178.92,179.34,178.91,179.2,1711.0
2020-07-13 13:30:00,179.25,179.8,179.24,179.69,2718.0,179.25,179.8,179.24,179.69,2718.0
2020-07-13 13:35:00,179.88,180.0,179.61,179.71,5722.0,179.88,180.0,179.61,179.71,5722.0
2020-07-13 13:40:00,179.62,179.68,179.45,179.58,2669.0,179.62,179.68,179.45,179.58,2669.0
2020-07-13 13:45:00,179.58,179.74,179.58,179.68,1930.0,179.58,179.74,179.58,179.68,1930.0
2020-07-13 13:50:00,179.47,179.47,179.25,179.25,1100.0,179.47,179.47,179.25,179.25,1100.0
2020-07-13 13:55:00,179.36,179.77,179.16,179.53,10050.0,179.36,179.77,179.16,179.53,10050.0
2020-07-13 14:00:00,179.52,179.84,179.32,179.35,7900.0,179.52,179.84,179.32,179.35,7900.0
2020-07-13 14:05:00,179.23,179.66,179.23,179.52,16880.0,179.23,179.66,179.23,179.52,16880.0
2020-07-13 14:10:00,179.54,179.74,179.37,179.74,6812.0,179.54,179.74,179.37,179.74,6812.0
2020-07-13 14:15:00,179.72,180.16,179.71,179.98,5419.0,179.72,180.16,179.71,179.98,5419.0
2020-07-13 14:20:00,179.98,180.05,179.37,179.6,7217.0,179.98,180.05,179.37,179.6,7217.0
2020-07-13 14:25:00,179.41,179.65,179.31,179.53,7705.0,179.41,179.65,179.31,179.53,7705.0
2020-07-13 14:30:00,179.51,179.72,178.81,178.81,25301.0,179.51,179.72,178.81,178.81,25301.0
2020-07-13 14:35:00,178.78,179.35,178.78,179.35,3941.0,178.78,179.35,178.78,179.35,3941.0
2020-07-13 14:40:00,179.42,179.63,179.37,179.37,4100.0,179.42,179.63,179.37,179.37,4100.0
2020-07-13 14:45:00,179.47,179.77,179.38,179.72,3300.0,179.47,179.77,179.38,179.72,3300.0
2020-07-13 14:50:00,179.64,179.86,179.49,179.8,2677.0,179.64,179.86,179.49,179.8,2677.0
2020-07-13 14:55:00,179.69,179.83,179.47,179.59,2900.0,179.69,179.83,179.47,179.59,2900.0
2020-07-13 15:00:00,179.59,179.59,178.77,178.78,2793.0,179.59,179.59,178.77,178.78,2793.0
2020-07-13 15:05:00,178.67,178.69,178.28,178.32,4635.0,178.67,178.69,178.28,178.32,4635.0
2020-07-13 15:10:00,178.34,178.74,178.34,178.36,3500.0,178.34,178.74,178.34,178.36,3500.0
2020-07-13 15:15:00,178.37,178.37,177.78,177.8,4138.0,178.37,178.37,177.78,177.8,4138.0
2020-07-13 15:20:00,177.97,178.09,177.69,177.69,3000.0,177.97,178.09,177.69,177.69,3000.0
2020-07-13 15:25:00,177.68,177.93,177.52,177.52,6687.0,177.68,177.93,177.52,177.52,6687.0
2020-07-13 15:30:00,177.61,177.61,176.24,176.52,8341.0,177.61,177.61,176.24,176.52,8341.0
2020-07-13 15:35:00,176.54,176.85,175.62,175.85,12726.0,176.54,176.85,175.62,175.85,12726.0
2020-07-13 15:40:00,175.81,176.06,175.46,175.65,9921.0,175.81,176.06,175.46,175.65,9921.0
2020-07-13 15:45:00,175.64,175.72,174.82,174.85,17425.0,175.64,175.72,174.82,174.85,17425.0
2020-07-13 15:50:00,174.87,175.42,174.49,174.59,23232.0,174.87,175.42,174.49,174.59,23232.0
2020-07-13 15:55:00,174.7,175.68,174.66,175.09,83187.0,174.7,175.68,174.66,175.09,83187.0
2020-07-14 09:30:00,173.49,174.89,172.36,172.36,4051.0,173.49,174.89,172.36,172.36,4051.0
2020-07-14 09:35:00,172.56,173.17,172.0,173.11,2531.0,172.56,173.17,172.0,173.11,2531.0
2020-07-14 09:40:00,173.28,174.48,173.28,174.48,5563.0,173.28,174.48,173.28,174.48,5563.0
2020-07-14 09:45:00,174.25,174.34,173.72,173.84,2700.0,174.25,174.34,173.72,173.84,2700.0
2020-07-14 09:50:00,173.73,173.87,172.15,173.08,7613.0,173.73,173.87,172.15,173.08,7613.0
2020-07-14 09:55:00,173.05,174.29,172.65,173.85,22321.0,173.05,174.29,172.65,173.85,22321.0
2020-07-14 10:00:00,173.7,173.71,173.13,173.15,3998.0,173.7,173.71,173.13,173.15,3998.0
2020-07-14 10:05:00,173.0,173.0,171.76,171.76,3051.0,173.0,173.0,171.76,171.76,3051.0
2020-07-14 10:10:00,171.84,172.2,171.72,171.73,2400.0,171.84,172.2,171.72,171.73,2400.0
2020-07-14 10:15:00,171.9,172.96,171.77,172.5,10136.0,171.9,172.96,171.77,172.5,10136.0
2020-07-14 10:20:00,172.18,173.32,172.18,172.95,1700.0,172.18,173.32,172.18,172.95,1700.0
2020-07-14 10:25:00,172.96,173.81,172.96,173.81,2896.0,172.96,173.81,172.96,173.81,2896.0
2020-07-14 10:30:00,173.78,174.29,173.59,174.28,10155.0,173.78,174.29,173.59,174.28,10155.0
2020-07-14 10:35:00,174.2,174.24,173.06,173.37,11400.0,174.2,174.24,173.06,173.37,11400.0
2020-07-14 10:40:00,173.55,173.96,173.41,173.48,2800.0,173.55,173.96,173.41,173.48,2800.0
2020-07-14 10:45:00,173.65,173.68,173.26,173.26,1321.0,173.65,173.68,173.26,173.26,1321.0
2020-07-14 10:50:00,173.44,174.04,173.43,174.04,3198.0,173.44,174.04,173.43,174.04,3198.0
2020-07-14 10:55:00,174.14,174.14,173.46,173.46,1700.0,174.14,174.14,173.46,173.46,1700.0
2020-07-14 11:00:00,173.44,173.46,173.02,173.46,4003.0,173.44,173.46,173.02,173.46,4003.0
2020-07-14 11:05:00,173.03,173.57,172.94,173.14,3232.0,173.03,173.57,172.94,173.14,3232.0
2020-07-14 11:10:00,173.18,173.3,172.56,172.61,1000.0,173.18,173.3,172.56,172.61,1000.0
2020-07-14 11:15:00,172.75,172.9,172.22,172.67,3422.0,172.75,172.9,172.22,172.67,3422.0
2020-07-14 11:20:00,172.71,172.9,172.21,172.3,4408.0,172.71,172.9,172.21,172.3,4408.0
2020-07-14 11:25:00,172.37,172.52,172.14,172.34,2600.0,172.37,172.52,172.14,172.34,2600.0
2020-07-14 11:30:00,172.16,172.59,172.0,172.55,5817.0,172.16,172.59,172.0,172.55,5817.0
2020-07-14 11:35:00,172.65,172.65,171.8,171.83,1604.0,172.65,172.65,171.8,171.83,1604.0
2020-07-14 11:40:00,171.69,172.13,171.68,172.08,5902.0,171.69,172.13,171.68,172.08,5902.0
2020-07-14 11:45:00,172.16,172.32,171.79,172.26,3950.0,172.16,172.32,171.79,172.26,3950.0
2020-07-14 11:50:00,172.22,172.59,172.1,172.52,16318.0,172.22,172.59,172.1,172.52,16318.0
2020-07-14 11:55:00,172.36,172.66,172.34,172.66,5764.0,172.36,172.66,172.34,172.66,5764.0
2020-07-14 12:00:00,172.45,172.57,172.1,172.21,4814.0,172.45,172.57,172.1,172.21,4814.0
2020-07-14 12:05:00,172.33,172.33,171.48,171.57,4344.0,172.33,172.33,171.48,171.57,4344.0
2020-07-14 12:10:00,171.62,171.78,171.54,171.71,3115.0,171.62,171.78,171.54,171.71,3115.0
2020-07-14 12:15:00,171.74,172.55,171.67,172.39,4924.0,171.74,172.55,171.67,172.39,4924.0
2020-07-14 12:20:00,172.37,172.84,172.37,172.47,2500.0,172.37,172.84,172.37,172.47,2500.0
2020-07-14 12:25:00,172.42,172.42,172.04,172.11,2599.0,172.42,172.42,172.04,172.11,2599.0
2020-07-14 12:30:00,172.23,172.4,171.85,172.34,19602.0,172.23,172.4,171.85,172.34,19602.0
2020-07-14 12:35:00,172.37,172.59,172.12,172.12,1955.0,172.37,172.59,172.12,172.12,1955.0
2020-07-14 12:40:00,172.24,172.24,171.59,171.62,3200.0,172.24,172.24,171.59,171.62,3200.0
2020-07-14 12:45:00,171.69,172.4,171.69,172.33,3739.0,171.69,172.4,171.69,172.33,3739.0
2020-07-14 12:50:00,172.29,172.36,172.1,172.22,2200.0,172.29,172.36,172.1,172.22,2200.0
2020-07-14 12:55:00,172.2,172.2,171.5,171.5,6643.0,172.2,172.2,171.5,171.5,6643.0
2020-07-14 13:00:00,171.45,171.51,171.1,171.51,3206.0,171.45,171.51,171.1,171.51,3206.0
2020-07-14 13:05:00,171.31,171.36,170.44,170.55,20640.0,171.31,171.36,170.44,170.55,20640.0
2020-07-14 13:10:00,170.28,170.43,170.1,170.31,4113.0,170.28,170.43,170.1,170.31,4113.0
2020-07-14 13:15:00,170.31,170.86,170.3,170.62,7201.0,170.31,170.86,170.3,170.62,7201.0
2020-07-14 13:20:00,170.63,170.89,170.48,170.48,43013.0,170.63,170.89,170.48,170.48,43013.0
2020-07-14 13:25:00,170.44,170.71,170.11,170.47,7238.0,170.44,170.71,170.11,170.47,7238.0
2020-07-14 13:30:00,170.31,170.41,169.93,170.0,5337.0,170.31,170.41,169.93,170.0,5337.0
2020-07-14 13:35:00,169.93,170.55,169.79,170.47,6934.0,169.93,170.55,169.79,170.47,6934.0
2020-07-14 13:40:00,170.4,171.08,170.4,171.05,2817.0,170.4,171.08,170.4,171.05,2817.0
2020-07-14 13:45:00,170.95,171.19,170.87,171.15,6584.0,170.95,171.19,170.87,171.15,6584.0
2020-07-14 13:50:00,171.16,171.89,171.12,171.41,16545.0,171.16,171.89,171.12,171.41,16545.0
2020-07-14 13:55:00,171.59,171.62,171.0,171.14,2658.0,171.59,171.62,171.0,171.14,2658.0
2020-07-14 14:00:00,170.87,171.54,170.75,170.98,6406.0,170.87,171.54,170.75,170.98,6406.0
2020-07-14 14:05:00,170.87,171.09,170.58,170.84,5843.0,170.87,171.09,170.58,170.84,5843.0
2020-07-14 14:10:00,170.91,170.98,170.68,170.82,1932.0,170.91,170.98,170.68,170.82,1932.0
2020-07-14 14:15:00,170.93,171.28,170.73,171.2,6483.0,170.93,171.28,170.73,171.2,6483.0
2020-07-14 14:20:00,171.26,171.26,170.88,171.05,6197.0,171.26,171.26,170.88,171.05,6197.0
2020-07-14 14:25:00,170.98,171.23,170.85,170.87,4280.0,170.98,171.23,170.85,170.87,4280.0
2020-07-14 14:30:00,170.93,171.11,170.77,171.08,6468.0,170.93,171.11,170.77,171.08,6468.0
2020-07-14 14:35:00,171.03,171.34,170.87,171.12,4900.0,171.03,171.34,170.87,171.12,4900.0
2020-07-14 14:40:00,171.09,171.16,170.65,170.71,3900.0,171.09,171.16,170.65,170.71,3900.0
2020-07-14 14:45:00,170.74,170.89,170.24,170.34,6500.0,170.74,170.89,170.24,170.34,6500.0
2020-07-14 14:50:00,170.38,170.55,170.23,170.55,7153.0,170.38,170.55,170.23,170.55,7153.0
2020-07-14 14:55:00,170.51,170.8,170.41,170.54,5302.0,170.51,170.8,170.41,170.54,5302.0
2020-07-14 15:00:00,170.55,170.55,169.76,169.79,6790.0,170.55,170.55,169.76,169.79,6790.0
2020-07-14 15:05:00,169.84,169.89,169.51,169.56,5373.0,169.84,169.89,169.51,169.56,5373.0
2020-07-14 15:10:00,169.53,169.71,169.19,169.28,4926.0,169.53,169.71,169.19,169.28,4926.0
2020-07-14 15:15:00,169.27,169.32,168.66,168.69,35928.0,169.27,169.32,168.66,168.69,35928.0
2020-07-14 15:20:00,168.76,169.39,168.46,169.39,14174.0,168.76,169.39,168.46,169.39,14174.0
2020-07-14 15:25:00,169.4,170.1,169.32,169.64,15333.0,169.4,170.1,169.32,169.64,15333.0
2020-07-14 15:30:00,169.64,169.64,169.13,169.25,11512.0,169.64,169.64,169.13,169.25,11512.0
2020-07-14 15:35:00,169.21,169.62,169.13,169.55,15083.0,169.21,169.62,169.13,169.55,15083.0
2020-07-14 15:40:00,169.5,169.81,169.39,169.73,10628.0,169.5,169.81,169.39,169.73,10628.0
2020-07-14 15:45:00,169.74,170.54,169.68,170.54,44971.0,169.74,170.54,169.68,170.54,44971.0
2020-07-14 15:50:00,170.6,171.72,170.6,171.55,24503.0,170.6,171.72,170.6,171.55,24503.0
2020-07-14 15:55:00,171.54,171.55,170.83,171.25,41688.0,171.54,171.55,170.83,171.25,41688.0
2020-07-15 09:30:00,177.36,181.39,175.94,180.12,36807.0,177.36,181.39,175.94,180.12,36807.0
2020-07-15 09:35:00,179.55,179.72,178.0,178.23,21620.0,179.55,179.72,178.0,178.23,21620.0
2020-07-15 09:40:00,178.34,178.77,178.21,178.54,11157.0,178.34,178.77,178.21,178.54,11157.0
2020-07-15 09:45:00,178.66,180.64,178.29,180.11,24729.0,178.66,180.64,178.29,180.11,24729.0
2020-07-15 09:50:00,180.04,180.6,179.86,180.06,29164.0,180.04,180.6,179.86,180.06,29164.0
2020-07-15 09:55:00,180.44,180.48,179.82,179.97,8048.0,180.44,180.48,179.82,179.97,8048.0
2020-07-15 10:00:00,180.05,180.26,178.45,178.46,7467.0,180.05,180.26,178.45,178.46,7467.0
2020-07-15 10:05:00,178.3,178.97,177.89,178.54,6375.0,178.3,178.97,177.89,178.54,6375.0
2020-07-15 10:10:00,178.35,178.48,177.68,177.79,10100.0,178.35,178.48,177.68,177.79,10100.0
2020-07-15 10:15:00,177.85,178.23,177.54,178.23,3317.0,177.85,178.23,177.54,178.23,3317.0
2020-07-15 10:20:00,178.46,179.11,178.46,178.89,21418.0,178.46,179.11,178.46,178.89,21418.0
2020-07-15 10:25:00,178.94,180.0,178.85,179.71,13379.0,178.94,180.0,178.85,179.71,13379.0
2020-07-15 10:30:00,179.91,180.04,179.56,179.71,10429.0,179.91,180.04,179.56,179.71,10429.0
2020-07-15 10:35:00,179.7,179.88,179.46,179.49,3454.0,179.7,179.88,179.46,179.49,3454.0
2020-07-15 10:40:00,179.45,179.84,179.44,179.63,4351.0,179.45,179.84,179.44,179.63,4351.0
2020-07-15 10:45:00,179.63,179.82,179.42,179.75,4423.0,179.63,179.82,179.42,179.75,4423.0
2020-07-15 10:50:00,179.7,179.9,179.46,179.9,3540.0,179.7,179.9,179.46,179.9,3540.0
2020-07-15 10:55:00,179.76,180.11,179.69,179.98,4220.0,179.76,180.11,179.69,179.98,4220.0
2020-07-15 11:00:00,180.08,180.08,179.49,179.66,6073.0,180.08,180.08,179.49,179.66,6073.0
2020-07-15 11:05:00,179.71,179.8,179.42,179.68,5401.0,179.71,179.8,179.42,179.68,5401.0
2020-07-15 11:10:00,179.73,179.86,179.62,179.86,3459.0,179.73,179.86,179.62,179.86,3459.0
2020-07-15 11:15:00,179.92,179.92,179.08,179.32,17976.0,179.92,179.92,179.08,179.32,17976.0
2020-07-15 11:20:00,179.32,179.32,178.77,178.98,12648.0,179.32,179.32,178.77,178.98,12648.0
2020-07-15 11:25:00,179.06,179.2,178.91,179.07,12942.0,179.06,179.2,178.91,179.07,12942.0
2020-07-15 11:30:00,179.12,179.21,178.94,178.99,8270.0,179.12,179.21,178.94,178.99,8270.0
2020-07-15 11:35:00,178.9,178.9,178.17,178.38,9689.0,178.9,178.9,178.17,178.38,9689.0
2020-07-15 11:40:00,178.31,178.66,178.21,178.55,7850.0,178.31,178.66,178.21,178.55,7850.0
2020-07-15 11:45:00,178.55,178.69,178.33,178.48,12218.0,178.55,178.69,178.33,178.48,12218.0
2020-07-15 11:50:00,178.55,178.92,178.55,178.76,5160.0,178.55,178.92,178.55,178.76,5160.0
2020-07-15 11:55:00,178.74,178.82,178.35,178.4,8103.0,178.74,178.82,178.35,178.4,8103.0
2020-07-15 12:00:00,178.35,178.56,177.09,177.19,8303.0,178.35,178.56,177.09,177.19,8303.0
2020-07-15 12:05:00,177.16,178.37,176.92,178.22,14634.0,177.16,178.37,176.92,178.22,14634.0
2020-07-15 12:10:00,178.3,178.7,178.07,178.7,8005.0,178.3,178.7,178.07,178.7,8005.0
2020-07-15 12:15:00,178.93,179.52,178.93,179.43,2901.0,178.93,179.52,178.93,179.43,2901.0
2020-07-15 12:20:00,179.48,179.66,179.07,179.07,5438.0,179.48,179.66,179.07,179.07,5438.0
2020-07-15 12:25:00,179.23,179.55,179.04,179.37,4891.0,179.23,179.55,179.04,179.37,4891.0
2020-07-15 12:30:00,179.41,179.53,178.91,178.94,4590.0,179.41,179.53,178.91,178.94,4590.0
2020-07-15 12:35:00,178.92,179.06,178.63,178.68,3441.0,178.92,179.06,178.63,178.68,3441.0
2020-07-15 12:40:00,178.72,178.91,178.59,178.6,3953.0,178.72,178.91,178.59,178.6,3953.0
2020-07-15 12:45:00,178.6,178.9,178.31,178.74,6000.0,178.6,178.9,178.31,178.74,6000.0
2020-07-15 12:50:00,178.59,178.85,178.58,178.73,5329.0,178.59,178.85,178.58,178.73,5329.0
2020-07-15 12:55:00,178.77,178.77,178.49,178.52,5524.0,178.77,178.77,178.49,178.52,5524.0
2020-07-15 13:00:00,178.52,178.54,178.06,178.21,9873.0,178.52,178.54,178.06,178.21,9873.0
2020-07-15 13:05:00,178.14,178.39,178.03,178.39,11015.0,178.14,178.39,178.03,178.39,11015.0
2020-07-15 13:10:00,178.5,178.83,178.31,178.83,2718.0,178.5,178.83,178.31,178.83,2718.0
2020-07-15 13:15:00,178.84,179.18,178.69,178.75,6093.0,178.84,179.18,178.69,178.75,6093.0
2020-07-15 13:20:00,178.82,179.01,178.69,178.74,6499.0,178.82,179.01,178.69,178.74,6499.0
2020-07-15 13:25:00,178.78,178.91,178.62,178.73,7125.0,178.78,178.91,178.62,178.73,7125.0
2020-07-15 13:30:00,178.66,179.12,178.59,179.11,3994.0,178.66,179.12,178.59,179.11,3994.0
2020-07-15 13:35:00,179.11,179.51,179.11,179.35,4440.0,179.11,179.51,179.11,179.35,4440.0
2020-07-15 13:40:00,179.35,179.59,179.35,179.46,3050.0,179.35,179.59,179.35,179.46,3050.0
2020-07-15 13:45:00,179.48,179.5,179.1,179.2,9937.0,179.48,179.5,179.1,179.2,9937.0
2020-07-15 13:50:00,179.18,179.27,178.82,179.11,14921.0,179.18,179.27,178.82,179.11,14921.0
2020-07-15 13:55:00,179.22,179.78,179.22,179.78,4323.0,179.22,179.78,179.22,179.78,4323.0
2020-07-15 14:00:00,179.74,180.29,179.53,180.15,7495.0,179.74,180.29,179.53,180.15,7495.0
2020-07-15 14:05:00,180.14,180.14,179.45,179.55,8980.0,180.14,180.14,179.45,179.55,8980.0
2020-07-15 14:10:00,179.49,179.78,179.44,179.45,8506.0,179.49,179.78,179.44,179.45,8506.0
2020-07-15 14:15:00,179.53,180.15,179.39,180.0,8080.0,179.53,180.15,179.39,180.0,8080.0
2020-07-15 14:20:00,179.84,180.29,179.78,180.22,6592.0,179.84,180.29,179.78,180.22,6592.0
2020-07-15 14:25:00,180.17,180.55,180.1,180.43,5560.0,180.17,180.55,180.1,180.43,5560.0
2020-07-15 14:30:00,180.38,180.98,180.27,180.87,17905.0,180.38,180.98,180.27,180.87,17905.0
2020-07-15 14:35:00,180.85,181.03,180.74,180.74,20505.0,180.85,181.03,180.74,180.74,20505.0
2020-07-15 14:40:00,180.82,181.1,180.79,180.87,5682.0,180.82,181.1,180.79,180.87,5682.0
2020-07-15 14:45:00,180.92,180.96,180.69,180.95,9096.0,180.92,180.96,180.69,180.95,9096.0
2020-07-15 14:50:00,180.95,180.95,180.29,180.36,9208.0,180.95,180.95,180.29,180.36,9208.0
2020-07-15 14:55:00,180.39,180.69,180.3,180.34,7593.0,180.39,180.69,180.3,180.34,7593.0
2020-07-15 15:00:00,180.3,180.93,180.29,180.92,13872.0,180.3,180.93,180.29,180.92,13872.0
2020-07-15 15:05:00,180.88,180.89,180.52,180.74,9003.0,180.88,180.89,180.52,180.74,9003.0
2020-07-15 15:10:00,180.74,181.24,180.62,181.11,7442.0,180.74,181.24,180.62,181.11,7442.0
2020-07-15 15:15:00,181.11,181.15,180.74,180.92,9905.0,181.11,181.15,180.74,180.92,9905.0
2020-07-15 15:20:00,180.95,180.98,180.79,180.98,9720.0,180.95,180.98,180.79,180.98,9720.0
2020-07-15 15:25:00,180.98,181.35,180.86,181.35,9580.0,180.98,181.35,180.86,181.35,9580.0
2020-07-15 15:30:00,181.36,181.64,181.36,181.59,11536.0,181.36,181.64,181.36,181.59,11536.0
2020-07-15 15:35:00,181.59,181.73,181.36,181.56,11234.0,181.59,181.73,181.36,181.56,11234.0
2020-07-15 15:40:00,181.5,182.0,181.38,182.0,15545.0,181.5,182.0,181.38,182.0,15545.0
2020-07-15 15:45:00,182.02,182.58,181.96,182.44,20829.0,182.02,182.58,181.96,182.44,20829.0
2020-07-15 15:50:00,182.49,182.49,181.22,181.28,36837.0,182.49,182.49,181.22,181.28,36837.0
2020-07-15 15:55:00,181.25,181.67,181.09,181.44,47481.0,181.25,181.67,181.09,181.44,47481.0
2020-07-16 09:30:00,180.69,183.67,180.49,182.97,25827.0,180.69,183.67,180.49,182.97,25827.0
2020-07-16 09:35:00,183.3,186.78,183.28,186.48,23389.0,183.3,186.78,183.28,186.48,23389.0
2020-07-16 09:40:00,186.68,187.92,185.84,187.71,27066.0,186.68,187.92,185.84,187.71,27066.0
2020-07-16 09:45:00,187.5,187.77,186.8,187.77,7639.0,187.5,187.77,186.8,187.77,7639.0
2020-07-16 09:50:00,187.6,188.04,186.7,186.87,11526.0,187.6,188.04,186.7,186.87,11526.0
2020-07-16 09:55:00,187.01,187.66,186.0,186.51,14034.0,187.01,187.66,186.0,186.51,14034.0
2020-07-16 10:00:00,186.31,186.67,184.94,185.07,6198.0,186.31,186.67,184.94,185.07,6198.0
2020-07-16 10:05:00,185.18,185.45,184.38,185.27,16130.0,185.18,185.45,184.38,185.27,16130.0
2020-07-16 10:10:00,185.65,185.95,185.33,185.8,6990.0,185.65,185.95,185.33,185.8,6990.0
2020-07-16 10:15:00,185.86,186.35,185.26,185.8,13885.0,185.86,186.35,185.26,185.8,13885.0
2020-07-16 10:20:00,185.79,186.82,185.79,186.67,8855.0,185.79,186.82,185.79,186.67,8855.0
2020-07-16 10:25:00,186.69,186.89,186.34,186.48,5303.0,186.69,186.89,186.34,186.48,5303.0
2020-07-16 10:30:00,186.62,186.74,186.15,186.46,3628.0,186.62,186.74,186.15,186.46,3628.0
2020-07-16 10:35:00,186.62,186.78,185.91,186.06,3206.0,186.62,186.78,185.91,186.06,3206.0
2020-07-16 10:40:00,185.95,186.17,185.86,186.12,3850.0,185.95,186.17,185.86,186.12,3850.0
2020-07-16 10:45:00,186.26,186.32,185.39,185.39,3623.0,186.26,186.32,185.39,185.39,3623.0
2020-07-16 10:50:00,185.3,186.03,185.3,185.94,4316.0,185.3,186.03,185.3,185.94,4316.0
2020-07-16 10:55:00,185.94,185.95,185.35,185.43,5100.0,185.94,185.95,185.35,185.43,5100.0
2020-07-16 11:00:00,185.5,185.66,184.97,185.01,3991.0,185.5,185.66,184.97,185.01,3991.0
2020-07-16 11:05:00,184.89,185.0,184.62,184.64,3117.0,184.89,185.0,184.62,184.64,3117.0
2020-07-16 11:10:00,184.54,184.77,184.32,184.37,5812.0,184.54,184.77,184.32,184.37,5812.0
2020-07-16 11:15:00,184.59,185.85,184.59,185.67,9001.0,184.59,185.85,184.59,185.67,9001.0
2020-07-16 11:20:00,185.6,186.18,185.47,186.18,4202.0,185.6,186.18,185.47,186.18,4202.0
2020-07-16 11:25:00,186.19,186.45,185.95,186.17,5800.0,186.19,186.45,185.95,186.17,5800.0
2020-07-16 11:30:00,186.45,186.56,185.78,186.15,6769.0,186.45,186.56,185.78,186.15,6769.0
2020-07-16 11:35:00,186.09,186.31,186.09,186.21,4115.0,186.09,186.31,186.09,186.21,4115.0
2020-07-16 11:40:00,186.27,186.8,186.14,186.69,5981.0,186.27,186.8,186.14,186.69,5981.0
2020-07-16 11:45:00,186.56,187.11,186.47,186.79,30838.0,186.56,187.11,186.47,186.79,30838.0
2020-07-16 11:50:00,186.72,188.05,186.7,188.05,6650.0,186.72,188.05,186.7,188.05,6650.0
2020-07-16 11:55:00,188.3,188.39,187.9,188.3,9385.0,188.3,188.39,187.9,188.3,9385.0
2020-07-16 12:00:00,188.06,188.53,187.96,188.5,11401.0,188.06,188.53,187.96,188.5,11401.0
2020-07-16 12:05:00,188.74,188.78,188.4,188.64,6289.0,188.74,188.78,188.4,188.64,6289.0
2020-07-16 12:10:00,188.97,189.1,188.13,188.3,11235.0,188.97,189.1,188.13,188.3,11235.0
2020-07-16 12:15:00,188.22,188.32,187.69,187.91,5203.0,188.22,188.32,187.69,187.91,5203.0
2020-07-16 12:20:00,187.89,188.13,187.5,188.13,9881.0,187.89,188.13,187.5,188.13,9881.0
2020-07-16 12:25:00,188.17,188.4,188.12,188.31,6337.0,188.17,188.4,188.12,188.31,6337.0
2020-07-16 12:30:00,188.31,188.53,188.21,188.46,3517.0,188.31,188.53,188.21,188.46,3517.0
2020-07-16 12:35:00,188.72,189.01,188.68,189.0,5508.0,188.72,189.01,188.68,189.0,5508.0
2020-07-16 12:40:00,189.01,189.06,188.67,188.67,3800.0,189.01,189.06,188.67,188.67,3800.0
2020-07-16 12:45:00,188.5,188.94,188.5,188.83,4812.0,188.5,188.94,188.5,188.83,4812.0
2020-07-16 12:50:00,188.79,189.12,188.75,188.9,11222.0,188.79,189.12,188.75,188.9,11222.0
2020-07-16 12:55:00,188.86,189.12,188.62,188.93,14243.0,188.86,189.12,188.62,188.93,14243.0
2020-07-16 13:00:00,189.0,189.45,188.99,189.2,9381.0,189.0,189.45,188.99,189.2,9381.0
2020-07-16 13:05:00,189.23,189.74,189.08,189.62,17118.0,189.23,189.74,189.08,189.62,17118.0
2020-07-16 13:10:00,189.74,190.2,189.62,190.2,7369.0,189.74,190.2,189.62,190.2,7369.0
2020-07-16 13:15:00,190.22,190.28,189.79,190.06,7354.0,190.22,190.28,189.79,190.06,7354.0
2020-07-16 13:20:00,190.06,190.14,189.45,189.45,4300.0,190.06,190.14,189.45,189.45,4300.0
2020-07-16 13:25:00,189.53,189.8,189.3,189.71,3114.0,189.53,189.8,189.3,189.71,3114.0
2020-07-16 13:30:00,189.65,190.03,189.43,190.03,4730.0,189.65,190.03,189.43,190.03,4730.0
2020-07-16 13:35:00,190.01,190.02,189.36,189.56,8023.0,190.01,190.02,189.36,189.56,8023.0
2020-07-16 13:40:00,189.64,190.73,189.56,190.71,28010.0,189.64,190.73,189.56,190.71,28010.0
2020-07-16 13:45:00,190.46,190.69,190.17,190.39,4829.0,190.46,190.69,190.17,190.39,4829.0
2020-07-16 13:50:00,190.42,190.65,190.29,190.3,4664.0,190.42,190.65,190.29,190.3,4664.0
2020-07-16 13:55:00,190.37,190.37,189.69,189.69,4100.0,190.37,190.37,189.69,189.69,4100.0
2020-07-16 14:00:00,189.84,189.95,189.56,189.76,4923.0,189.84,189.95,189.56,189.76,4923.0
2020-07-16 14:05:00,189.81,189.82,189.06,189.21,7121.0,189.81,189.82,189.06,189.21,7121.0
2020-07-16 14:10:00,189.27,189.7,189.27,189.4,6665.0,189.27,189.7,189.27,189.4,6665.0
2020-07-16 14:15:00,189.4,189.6,188.98,188.99,6200.0,189.4,189.6,188.98,188.99,6200.0
2020-07-16 14:20:00,188.93,189.5,188.51,189.32,8398.0,188.93,189.5,188.51,189.32,8398.0
2020-07-16 14:25:00,189.2,190.02,189.2,190.02,4400.0,189.2,190.02,189.2,190.02,4400.0
2020-07-16 14:30:00,189.91,189.93,189.54,189.6,6377.0,189.91,189.93,189.54,189.6,6377.0
2020-07-16 14:35:00,189.67,190.05,189.55,189.61,6429.0,189.67,190.05,189.55,189.61,6429.0
2020-07-16 14:40:00,189.61,190.17,189.48,189.48,10847.0,189.61,190.17,189.48,189.48,10847.0
2020-07-16 14:45:00,189.45,189.54,189.0,189.0,3100.0,189.45,189.54,189.0,189.0,3100.0
2020-07-16 14:50:00,189.03,189.2,188.83,188.83,3874.0,189.03,189.2,188.83,188.83,3874.0
2020-07-16 14:55:00,188.81,188.89,188.49,188.57,4417.0,188.81,188.89,188.49,188.57,4417.0
2020-07-16 15:00:00,188.55,188.88,188.34,188.81,12028.0,188.55,188.88,188.34,188.81,12028.0
2020-07-16 15:05:00,188.81,189.7,188.81,189.61,26142.0,188.81,189.7,188.81,189.61,26142.0
2020-07-16 15:10:00,189.51,189.78,189.31,189.31,10563.0,189.51,189.78,189.31,189.31,10563.0
2020-07-16 15:15:00,189.44,189.71,189.41,189.47,12932.0,189.44,189.71,189.41,189.47,12932.0
2020-07-16 15:20:00,189.42,189.42,188.85,189.08,5990.0,189.42,189.42,188.85,189.08,5990.0
2020-07-16 15:25:00,189.04,189.32,188.71,189.32,3514.0,189.04,189.32,188.71,189.32,3514.0
2020-07-16 15:30:00,189.28,189.91,189.13,189.89,16382.0,189.28,189.91,189.13,189.89,16382.0
2020-07-16 15:35:00,189.85,190.63,189.85,189.87,22634.0,189.85,190.63,189.85,189.87,22634.0
2020-07-16 15:40:00,189.87,190.59,189.86,190.59,21729.0,189.87,190.59,189.86,190.59,21729.0
2020-07-16 15:45:00,190.59,191.07,190.52,190.6,47017.0,190.59,191.07,190.52,190.6,47017.0
2020-07-16 15:50:00,190.44,190.64,189.95,190.3,29972.0,190.44,190.64,189.95,190.3,29972.0
2020-07-16 15:55:00,190.38,190.56,189.92,190.14,34653.0,190.38,190.56,189.92,190.14,34653.0
2020-07-17 09:30:00,190.54,190.58,188.92,189.78,12396.0,190.54,190.58,188.92,189.78,12396.0
2020-07-17 09:35:00,189.89,191.15,189.77,191.01,16799.0,189.89,191.15,189.77,191.01,16799.0
2020-07-17 09:40:00,190.43,191.17,190.4,190.87,5324.0,190.43,191.17,190.4,190.87,5324.0
2020-07-17 09:45:00,190.81,190.81,189.75,189.75,3600.0,190.81,190.81,189.75,189.75,3600.0
2020-07-17 09:50:00,189.69,190.0,188.94,189.99,10180.0,189.69,190.0,188.94,189.99,10180.0
2020-07-17 09:55:00,189.82,190.44,189.7,190.0,23244.0,189.82,190.44,189.7,190.0,23244.0
2020-07-17 10:00:00,190.03,190.5,189.79,190.03,38362.0,190.03,190.5,189.79,190.03,38362.0
2020-07-17 10:05:00,189.82,189.82,189.06,189.18,2200.0,189.82,189.82,189.06,189.18,2200.0
2020-07-17 10:10:00,189.26,190.19,188.9,190.12,17133.0,189.26,190.19,188.9,190.12,17133.0
2020-07-17 10:15:00,190.01,190.23,189.54,189.6,6834.0,190.01,190.23,189.54,189.6,6834.0
2020-07-17 10:20:00,189.77,190.1,189.36,189.58,9588.0,189.77,190.1,189.36,189.58,9588.0
2020-07-17 10:25:00,189.7,189.85,189.04,189.42,30579.0,189.7,189.85,189.04,189.42,30579.0
2020-07-17 10:30:00,189.4,189.76,188.99,189.12,12473.0,189.4,189.76,188.99,189.12,12473.0
2020-07-17 10:35:00,189.01,189.5,188.99,189.41,2955.0,189.01,189.5,188.99,189.41,2955.0
2020-07-17 10:40:00,189.56,190.04,189.53,189.78,3939.0,189.56,190.04,189.53,189.78,3939.0
2020-07-17 10:45:00,189.89,190.5,189.86,190.23,11990.0,189.89,190.5,189.86,190.23,11990.0
2020-07-17 10:50:00,190.14,190.32,189.98,190.01,1000.0,190.14,190.32,189.98,190.01,1000.0
2020-07-17 10:55:00,190.06,190.63,190.06,190.27,2800.0,190.06,190.63,190.06,190.27,2800.0
2020-07-17 11:00:00,190.59,190.86,190.45,190.65,3800.0,190.59,190.86,190.45,190.65,3800.0
2020-07-17 11:05:00,190.73,191.01,190.69,190.96,4012.0,190.73,191.01,190.69,190.96,4012.0
2020-07-17 11:10:00,191.29,191.65,191.27,191.55,4628.0,191.29,191.65,191.27,191.55,4628.0
2020-07-17 11:15:00,191.55,192.06,191.42,191.71,11297.0,191.55,192.06,191.42,191.71,11297.0
2020-07-17 11:20:00,191.86,191.86,191.56,191.66,2300.0,191.86,191.86,191.56,191.66,2300.0
2020-07-17 11:25:00,191.53,191.58,191.33,191.49,3300.0,191.53,191.58,191.33,191.49,3300.0
2020-07-17 11:30:00,191.41,191.9,191.37,191.46,4899.0,191.41,191.9,191.37,191.46,4899.0
2020-07-17 11:35:00,191.53,191.88,191.4,191.87,9097.0,191.53,191.88,191.4,191.87,9097.0
2020-07-17 11:40:00,191.83,191.95,191.64,191.83,4800.0,191.83,191.95,191.64,191.83,4800.0
2020-07-17 11:45:00,191.87,192.09,191.79,192.03,4054.0,191.87,192.09,191.79,192.03,4054.0
2020-07-17 11:50:00,192.1,193.36,192.1,193.36,4497.0,192.1,193.36,192.1,193.36,4497.0
2020-07-17 11:55:00,193.36,193.85,193.03,193.53,11503.0,193.36,193.85,193.03,193.53,11503.0
2020-07-17 12:00:00,193.59,193.68,193.1,193.2,3925.0,193.59,193.68,193.1,193.2,3925.0
2020-07-17 12:05:00,193.25,193.25,193.0,193.05,12579.0,193.25,193.25,193.0,193.05,12579.0
2020-07-17 12:10:00,192.96,193.06,192.74,193.01,5141.0,192.96,193.06,192.74,193.01,5141.0
2020-07-17 12:15:00,192.98,193.59,192.93,192.93,16328.0,192.98,193.59,192.93,192.93,16328.0
2020-07-17 12:20:00,193.02,193.57,192.92,193.45,12888.0,193.02,193.57,192.92,193.45,12888.0
2020-07-17 12:25:00,193.44,193.44,192.4,192.4,16170.0,193.44,193.44,192.4,192.4,16170.0
2020-07-17 12:30:00,192.48,193.38,192.48,193.23,19053.0,192.48,193.38,192.48,193.23,19053.0
2020-07-17 12:35:00,193.35,193.37,192.78,192.78,3200.0,193.35,193.37,192.78,192.78,3200.0
2020-07-17 12:40:00,192.71,193.06,192.64,193.06,7113.0,192.71,193.06,192.64,193.06,7113.0
2020-07-17 12:45:00,193.19,193.54,193.01,193.06,3804.0,193.19,193.54,193.01,193.06,3804.0
2020-07-17 12:50:00,193.0,193.06,192.91,193.0,1405.0,193.0,193.06,192.91,193.0,1405.0
2020-07-17 12:55:00,193.0,193.12,192.8,193.06,3499.0,193.0,193.12,192.8,193.06,3499.0
2020-07-17 13:00:00,192.99,193.36,192.84,193.3,5150.0,192.99,193.36,192.84,193.3,5150.0
2020-07-17 13:05:00,193.39,193.44,192.94,192.95,9992.0,193.39,193.44,192.94,192.95,9992.0
2020-07-17 13:10:00,192.99,193.1,192.95,192.95,1900.0,192.99,193.1,192.95,192.95,1900.0
2020-07-17 13:15:00,192.93,193.56,192.84,193.56,7078.0,192.93,193.56,192.84,193.56,7078.0
2020-07-17 13:20:00,193.48,194.23,193.35,194.23,8373.0,193.48,194.23,193.35,194.23,8373.0
2020-07-17 13:25:00,194.03,194.03,193.68,193.83,5567.0,194.03,194.03,193.68,193.83,5567.0
2020-07-17 13:30:00,193.91,194.38,193.9,193.93,7132.0,193.91,194.38,193.9,193.93,7132.0
2020-07-17 13:35:00,193.96,194.59,193.85,194.51,6206.0,193.96,194.59,193.85,194.51,6206.0
2020-07-17 13:40:00,194.5,194.52,194.22,194.41,5000.0,194.5,194.52,194.22,194.41,5000.0
2020-07-17 13:45:00,194.37,194.4,194.25,194.37,3821.0,194.37,194.4,194.25,194.37,3821.0
2020-07-17 13:50:00,194.45,194.67,194.31,194.67,3678.0,194.45,194.67,194.31,194.67,3678.0
2020-07-17 13:55:00,194.61,194.86,194.5,194.84,11675.0,194.61,194.86,194.5,194.84,11675.0
2020-07-17 14:00:00,194.85,195.27,194.73,194.95,14208.0,194.85,195.27,194.73,194.95,14208.0
2020-07-17 14:05:00,194.9,194.97,194.25,194.95,10321.0,194.9,194.97,194.25,194.95,10321.0
2020-07-17 14:10:00,194.98,195.11,194.92,195.0,4552.0,194.98,195.11,194.92,195.0,4552.0
2020-07-17 14:15:00,195.03,195.1,194.38,194.39,3400.0,195.03,195.1,194.38,194.39,3400.0
2020-07-17 14:20:00,194.47,194.83,194.26,194.27,13120.0,194.47,194.83,194.26,194.27,13120.0
2020-07-17 14:25:00,194.27,194.27,193.59,193.68,9538.0,194.27,194.27,193.59,193.68,9538.0
2020-07-17 14:30:00,193.68,194.29,193.68,194.28,3815.0,193.68,194.29,193.68,194.28,3815.0
2020-07-17 14:35:00,194.25,194.34,194.07,194.34,5459.0,194.25,194.34,194.07,194.34,5459.0
2020-07-17 14:40:00,194.34,194.35,194.14,194.31,6839.0,194.34,194.35,194.14,194.31,6839.0
2020-07-17 14:45:00,194.33,194.33,194.02,194.08,3527.0,194.33,194.33,194.02,194.08,3527.0
2020-07-17 14:50:00,194.2,194.63,194.2,194.39,4880.0,194.2,194.63,194.2,194.39,4880.0
2020-07-17 14:55:00,194.37,194.55,194.32,194.32,4459.0,194.37,194.55,194.32,194.32,4459.0
2020-07-17 15:00:00,194.25,194.31,194.06,194.31,2903.0,194.25,194.31,194.06,194.31,2903.0
2020-07-17 15:05:00,194.3,194.41,193.98,194.25,9139.0,194.3,194.41,193.98,194.25,9139.0
2020-07-17 15:10:00,194.11,194.16,193.95,194.02,6341.0,194.11,194.16,193.95,194.02,6341.0
2020-07-17 15:15:00,194.01,194.25,193.93,194.18,6637.0,194.01,194.25,193.93,194.18,6637.0
2020-07-17 15:20:00,194.2,194.34,194.07,194.1,8955.0,194.2,194.34,194.07,194.1,8955.0
2020-07-17 15:25:00,194.1,194.1,193.7,193.8,6454.0,194.1,194.1,193.7,193.8,6454.0
2020-07-17 15:30:00,193.77,194.03,193.76,194.03,3762.0,193.77,194.03,193.76,194.03,3762.0
2020-07-17 15:35:00,194.0,194.02,193.47,193.58,8776.0,194.0,194.02,193.47,193.58,8776.0
2020-07-17 15:40:00,193.59,193.62,193.45,193.6,9425.0,193.59,193.62,193.45,193.6,9425.0
2020-07-17 15:45:00,193.55,193.61,192.96,193.22,19201.0,193.55,193.61,192.96,193.22,19201.0
2020-07-17 15:50:00,193.15,193.23,192.82,192.87,13804.0,193.15,193.23,192.82,192.87,13804.0
2020-07-17 15:55:00,192.87,193.22,192.48,192.48,37600.0,192.87,193.22,192.48,192.48,37600.0
2020-07-20 09:30:00,191.96,193.4,191.56,192.98,11647.0,191.96,193.4,191.56,192.98,11647.0
2020-07-20 09:35:00,192.54,192.54,190.86,191.45,6625.0,192.54,192.54,190.86,191.45,6625.0
2020-07-20 09:40:00,191.49,191.51,190.42,190.59,3665.0,191.49,191.51,190.42,190.59,3665.0
2020-07-20 09:45:00,190.67,190.67,188.16,188.16,9656.0,190.67,190.67,188.16,188.16,9656.0
2020-07-20 09:50:00,188.33,188.73,187.55,187.55,19454.0,188.33,188.73,187.55,187.55,19454.0
2020-07-20 09:55:00,187.71,188.38,187.4,188.15,14973.0,187.71,188.38,187.4,188.15,14973.0
2020-07-20 10:00:00,188.14,188.39,188.02,188.12,3555.0,188.14,188.39,188.02,188.12,3555.0
2020-07-20 10:05:00,188.12,189.38,188.12,188.85,10728.0,188.12,189.38,188.12,188.85,10728.0
2020-07-20 10:10:00,189.0,189.01,188.17,188.17,1800.0,189.0,189.01,188.17,188.17,1800.0
2020-07-20 10:15:00,188.37,188.38,188.1,188.12,1523.0,188.37,188.38,188.1,188.12,1523.0
2020-07-20 10:20:00,188.24,188.65,188.24,188.65,1501.0,188.24,188.65,188.24,188.65,1501.0
2020-07-20 10:25:00,188.49,188.65,188.31,188.31,1506.0,188.49,188.65,188.31,188.31,1506.0
2020-07-20 10:30:00,188.47,188.6,188.13,188.18,1786.0,188.47,188.6,188.13,188.18,1786.0
2020-07-20 10:35:00,188.38,189.35,188.33,189.11,6710.0,188.38,189.35,188.33,189.11,6710.0
2020-07-20 10:40:00,189.08,189.3,188.74,188.97,10746.0,189.08,189.3,188.74,188.97,10746.0
2020-07-20 10:45:00,188.88,189.01,187.94,187.94,2338.0,188.88,189.01,187.94,187.94,2338.0
2020-07-20 10:50:00,187.96,188.27,187.84,188.17,2500.0,187.96,188.27,187.84,188.17,2500.0
2020-07-20 10:55:00,188.29,188.42,188.16,188.22,1675.0,188.29,188.42,188.16,188.22,1675.0
2020-07-20 11:00:00,188.38,188.38,187.9,188.14,2340.0,188.38,188.38,187.9,188.14,2340.0
2020-07-20 11:05:00,188.02,188.32,187.92,188.26,2258.0,188.02,188.32,187.92,188.26,2258.0
2020-07-20 11:10:00,188.28,188.49,188.16,188.3,1522.0,188.28,188.49,188.16,188.3,1522.0
2020-07-20 11:15:00,188.31,188.7,188.05,188.7,2823.0,188.31,188.7,188.05,188.7,2823.0
2020-07-20 11:20:00,188.76,188.76,188.55,188.65,3602.0,188.76,188.76,188.55,188.65,3602.0
2020-07-20 11:25:00,188.67,189.25,188.67,189.09,19320.0,188.67,189.25,188.67,189.09,19320.0
2020-07-20 11:30:00,188.99,189.01,188.46,188.46,2000.0,188.99,189.01,188.46,188.46,2000.0
2020-07-20 11:35:00,188.5,189.14,188.5,189.0,13105.0,188.5,189.14,188.5,189.0,13105.0
2020-07-20 11:40:00,188.95,188.95,188.19,188.34,7217.0,188.95,188.95,188.19,188.34,7217.0
2020-07-20 11:45:00,188.48,188.64,188.44,188.44,1200.0,188.48,188.64,188.44,188.44,1200.0
2020-07-20 11:50:00,188.47,188.51,188.36,188.45,842.0,188.47,188.51,188.36,188.45,842.0
2020-07-20 11:55:00,188.48,188.48,188.18,188.36,1671.0,188.48,188.48,188.18,188.36,1671.0
2020-07-20 12:00:00,188.28,188.3,187.85,188.08,1500.0,188.28,188.3,187.85,188.08,1500.0
2020-07-20 12:05:00,187.89,188.03,187.87,188.03,600.0,187.89,188.03,187.87,188.03,600.0
2020-07-20 12:10:00,188.05,188.43,188.05,188.43,2000.0,188.05,188.43,188.05,188.43,2000.0
2020-07-20 12:15:00,188.42,188.56,188.41,188.41,1472.0,188.42,188.56,188.41,188.41,1472.0
2020-07-20 12:20:00,188.46,188.76,188.38,188.76,2100.0,188.46,188.76,188.38,188.76,2100.0
2020-07-20 12:25:00,188.76,188.79,188.65,188.7,1700.0,188.76,188.79,188.65,188.7,1700.0
2020-07-20 12:30:00,188.67,188.86,188.6,188.79,2300.0,188.67,188.86,188.6,188.79,2300.0
2020-07-20 12:35:00,188.88,188.98,188.7,188.79,4100.0,188.88,188.98,188.7,188.79,4100.0
2020-07-20 12:40:00,188.88,189.08,188.79,188.99,2400.0,188.88,189.08,188.79,188.99,2400.0
2020-07-20 12:45:00,189.02,189.03,188.63,188.7,4100.0,189.02,189.03,188.63,188.7,4100.0
2020-07-20 12:50:00,188.54,188.56,187.98,187.99,14523.0,188.54,188.56,187.98,187.99,14523.0
2020-07-20 12:55:00,187.85,188.06,187.71,187.96,3301.0,187.85,188.06,187.71,187.96,3301.0
2020-07-20 13:00:00,188.06,188.1,187.91,188.04,1103.0,188.06,188.1,187.91,188.04,1103.0
2020-07-20 13:05:00,188.0,188.33,188.0,188.08,1930.0,188.0,188.33,188.0,188.08,1930.0
2020-07-20 13:10:00,188.07,188.28,188.07,188.25,2001.0,188.07,188.28,188.07,188.25,2001.0
2020-07-20 13:15:00,188.29,188.29,187.7,187.85,8369.0,188.29,188.29,187.7,187.85,8369.0
2020-07-20 13:20:00,187.75,188.0,187.42,188.0,4029.0,187.75,188.0,187.42,188.0,4029.0
2020-07-20 13:25:00,188.09,188.12,187.9,188.0,7584.0,188.09,188.12,187.9,188.0,7584.0
2020-07-20 13:30:00,187.96,188.09,187.84,187.86,5103.0,187.96,188.09,187.84,187.86,5103.0
2020-07-20 13:35:00,187.86,187.89,187.67,187.81,3855.0,187.86,187.89,187.67,187.81,3855.0
2020-07-20 13:40:00,187.78,188.13,187.75,188.12,1222.0,187.78,188.13,187.75,188.12,1222.0
2020-07-20 13:45:00,187.98,188.37,187.93,188.32,3105.0,187.98,188.37,187.93,188.32,3105.0
2020-07-20 13:50:00,188.51,188.51,188.23,188.26,5100.0,188.51,188.51,188.23,188.26,5100.0
2020-07-20 13:55:00,188.32,188.34,188.12,188.16,3036.0,188.32,188.34,188.12,188.16,3036.0
2020-07-20 14:00:00,188.23,188.46,188.23,188.35,1725.0,188.23,188.46,188.23,188.35,1725.0
2020-07-20 14:05:00,188.62,188.62,188.37,188.48,2225.0,188.62,188.62,188.37,188.48,2225.0
2020-07-20 14:10:00,188.49,188.57,188.22,188.22,1300.0,188.49,188.57,188.22,188.22,1300.0
2020-07-20 14:15:00,188.15,188.31,188.08,188.29,2831.0,188.15,188.31,188.08,188.29,2831.0
2020-07-20 14:20:00,188.3,188.3,188.09,188.09,4901.0,188.3,188.3,188.09,188.09,4901.0
2020-07-20 14:25:00,187.97,187.97,187.73,187.73,2853.0,187.97,187.97,187.73,187.73,2853.0
2020-07-20 14:30:00,187.85,188.16,187.85,188.14,1264.0,187.85,188.16,187.85,188.14,1264.0
2020-07-20 14:35:00,188.3,188.68,188.22,188.58,2417.0,188.3,188.68,188.22,188.58,2417.0
2020-07-20 14:40:00,188.52,188.71,188.41,188.59,2088.0,188.52,188.71,188.41,188.59,2088.0
2020-07-20 14:45:00,188.63,188.67,188.59,188.6,701.0,188.63,188.67,188.59,188.6,701.0
2020-07-20 14:50:00,188.67,188.67,188.48,188.53,2300.0,188.67,188.67,188.48,188.53,2300.0
2020-07-20 14:55:00,188.56,188.57,188.22,188.29,4814.0,188.56,188.57,188.22,188.29,4814.0
2020-07-20 15:00:00,188.22,188.68,188.22,188.64,3795.0,188.22,188.68,188.22,188.64,3795.0
2020-07-20 15:05:00,188.74,188.81,188.69,188.78,1110.0,188.74,188.81,188.69,188.78,1110.0
2020-07-20 15:10:00,188.7,188.7,188.26,188.27,4469.0,188.7,188.7,188.26,188.27,4469.0
2020-07-20 15:15:00,188.27,188.61,188.27,188.59,2735.0,188.27,188.61,188.27,188.59,2735.0
2020-07-20 15:20:00,188.62,188.73,188.6,188.73,3002.0,188.62,188.73,188.6,188.73,3002.0
2020-07-20 15:25:00,188.71,188.78,188.61,188.61,4505.0,188.71,188.78,188.61,188.61,4505.0
2020-07-20 15:30:00,188.6,188.64,188.33,188.33,4802.0,188.6,188.64,188.33,188.33,4802.0
2020-07-20 15:35:00,188.25,188.25,187.8,187.99,8101.0,188.25,188.25,187.8,187.99,8101.0
2020-07-20 15:40:00,188.05,188.15,187.93,188.15,4921.0,188.05,188.15,187.93,188.15,4921.0
2020-07-20 15:45:00,188.1,188.45,187.95,188.1,16706.0,188.1,188.45,187.95,188.1,16706.0
2020-07-20 15:50:00,188.16,188.66,188.09,188.38,12165.0,188.16,188.66,188.09,188.38,12165.0
2020-07-20 15:55:00,188.38,188.47,187.73,187.85,25408.0,188.38,188.47,187.73,187.85,25408.0
2020-07-21 09:30:00,189.14,189.91,188.65,189.56,17555.0,189.14,189.91,188.65,189.56,17555.0
2020-07-21 09:35:00,189.07,190.0,189.01,189.07,4400.0,189.07,190.0,189.01,189.07,4400.0
2020-07-21 09:40:00,189.1,189.1,188.2,188.5,4042.0,189.1,189.1,188.2,188.5,4042.0
2020-07-21 09:45:00,188.5,188.77,188.25,188.59,2000.0,188.5,188.77,188.25,188.59,2000.0
2020-07-21 09:50:00,188.62,188.92,188.46,188.83,9170.0,188.62,188.92,188.46,188.83,9170.0
2020-07-21 09:55:00,188.94,188.94,188.28,188.56,2311.0,188.94,188.94,188.28,188.56,2311.0
2020-07-21 10:00:00,188.64,188.64,187.27,187.27,4411.0,188.64,188.64,187.27,187.27,4411.0
2020-07-21 10:05:00,187.31,187.31,186.0,186.08,7542.0,187.31,187.31,186.0,186.08,7542.0
2020-07-21 10:10:00,185.98,186.15,185.69,186.15,7864.0,185.98,186.15,185.69,186.15,7864.0
2020-07-21 10:15:00,186.05,186.15,185.74,185.99,3235.0,186.05,186.15,185.74,185.99,3235.0
2020-07-21 10:20:00,185.91,186.04,185.81,185.82,3138.0,185.91,186.04,185.81,185.82,3138.0
2020-07-21 10:25:00,185.97,185.97,184.98,185.14,6198.0,185.97,185.97,184.98,185.14,6198.0
2020-07-21 10:30:00,185.09,185.14,184.67,184.98,8376.0,185.09,185.14,184.67,184.98,8376.0
2020-07-21 10:35:00,185.12,186.04,184.77,186.04,2900.0,185.12,186.04,184.77,186.04,2900.0
2020-07-21 10:40:00,185.95,185.98,185.28,185.35,4430.0,185.95,185.98,185.28,185.35,4430.0
2020-07-21 10:45:00,184.91,185.07,184.59,185.05,4303.0,184.91,185.07,184.59,185.05,4303.0
2020-07-21 10:50:00,185.01,185.95,185.01,185.95,4214.0,185.01,185.95,185.01,185.95,4214.0
2020-07-21 10:55:00,185.89,186.45,185.69,186.09,5710.0,185.89,186.45,185.69,186.09,5710.0
2020-07-21 11:00:00,186.15,186.91,186.04,186.91,4224.0,186.15,186.91,186.04,186.91,4224.0
2020-07-21 11:05:00,187.18,187.69,187.07,187.5,4217.0,187.18,187.69,187.07,187.5,4217.0
2020-07-21 11:10:00,187.39,187.58,187.07,187.5,3087.0,187.39,187.58,187.07,187.5,3087.0
2020-07-21 11:15:00,187.49,188.01,187.49,187.96,3321.0,187.49,188.01,187.49,187.96,3321.0
2020-07-21 11:20:00,188.02,188.21,187.96,188.06,3743.0,188.02,188.21,187.96,188.06,3743.0
2020-07-21 11:25:00,187.92,188.09,187.78,187.86,2458.0,187.92,188.09,187.78,187.86,2458.0
2020-07-21 11:30:00,188.03,188.08,187.84,187.98,3000.0,188.03,188.08,187.84,187.98,3000.0
2020-07-21 11:35:00,187.97,188.2,187.81,188.2,1900.0,187.97,188.2,187.81,188.2,1900.0
2020-07-21 11:40:00,188.22,188.4,187.96,188.4,3424.0,188.22,188.4,187.96,188.4,3424.0
2020-07-21 11:45:00,188.43,188.43,188.21,188.28,1100.0,188.43,188.43,188.21,188.28,1100.0
2020-07-21 11:50:00,188.09,188.1,187.4,187.4,4710.0,188.09,188.1,187.4,187.4,4710.0
2020-07-21 11:55:00,187.44,187.77,187.44,187.76,1692.0,187.44,187.77,187.44,187.76,1692.0
2020-07-21 12:00:00,187.82,187.82,187.32,187.53,2515.0,187.82,187.82,187.32,187.53,2515.0
2020-07-21 12:05:00,187.43,187.71,187.43,187.71,2052.0,187.43,187.71,187.43,187.71,2052.0
2020-07-21 12:10:00,187.59,188.33,187.54,188.2,5164.0,187.59,188.33,187.54,188.2,5164.0
2020-07-21 12:15:00,188.13,188.15,187.97,188.0,2506.0,188.13,188.15,187.97,188.0,2506.0
2020-07-21 12:20:00,188.24,188.71,188.21,188.36,5840.0,188.24,188.71,188.21,188.36,5840.0
2020-07-21 12:25:00,188.42,188.76,188.29,188.76,5532.0,188.42,188.76,188.29,188.76,5532.0
2020-07-21 12:30:00,188.82,189.62,188.82,189.51,6054.0,188.82,189.62,188.82,189.51,6054.0
2020-07-21 12:35:00,189.47,189.54,189.33,189.34,3750.0,189.47,189.54,189.33,189.34,3750.0
2020-07-21 12:40:00,189.48,190.19,189.47,190.19,3502.0,189.48,190.19,189.47,190.19,3502.0
2020-07-21 12:45:00,190.17,190.23,189.79,190.23,3717.0,190.17,190.23,189.79,190.23,3717.0
2020-07-21 12:50:00,190.07,190.46,190.06,190.22,8442.0,190.07,190.46,190.06,190.22,8442.0
2020-07-21 12:55:00,190.26,190.27,189.46,189.7,6982.0,190.26,190.27,189.46,189.7,6982.0
2020-07-21 13:00:00,189.69,190.1,189.54,189.95,6900.0,189.69,190.1,189.54,189.95,6900.0
2020-07-21 13:05:00,189.86,189.89,189.55,189.89,3700.0,189.86,189.89,189.55,189.89,3700.0
2020-07-21 13:10:00,189.83,189.83,189.3,189.3,1246.0,189.83,189.83,189.3,189.3,1246.0
2020-07-21 13:15:00,189.34,189.44,188.78,188.78,3087.0,189.34,189.44,188.78,188.78,3087.0
2020-07-21 13:20:00,188.84,189.43,188.83,189.42,4126.0,188.84,189.43,188.83,189.42,4126.0
2020-07-21 13:25:00,189.08,189.36,189.07,189.25,3945.0,189.08,189.36,189.07,189.25,3945.0
2020-07-21 13:30:00,189.25,189.26,189.03,189.03,2932.0,189.25,189.26,189.03,189.03,2932.0
2020-07-21 13:35:00,189.21,189.63,189.19,189.2,4295.0,189.21,189.63,189.19,189.2,4295.0
2020-07-21 13:40:00,189.27,189.36,189.16,189.2,3237.0,189.27,189.36,189.16,189.2,3237.0
2020-07-21 13:45:00,189.1,189.18,189.0,189.18,1198.0,189.1,189.18,189.0,189.18,1198.0
2020-07-21 13:50:00,189.23,189.3,189.06,189.21,3649.0,189.23,189.3,189.06,189.21,3649.0
2020-07-21 13:55:00,189.24,189.24,188.98,189.07,1300.0,189.24,189.24,188.98,189.07,1300.0
2020-07-21 14:00:00,189.07,189.09,188.95,188.95,1805.0,189.07,189.09,188.95,188.95,1805.0
2020-07-21 14:05:00,188.84,189.04,188.84,188.93,1100.0,188.84,189.04,188.84,188.93,1100.0
2020-07-21 14:10:00,188.88,188.99,188.77,188.99,3843.0,188.88,188.99,188.77,188.99,3843.0
2020-07-21 14:15:00,188.96,188.96,188.79,188.79,2598.0,188.96,188.96,188.79,188.79,2598.0
2020-07-21 14:20:00,188.63,189.09,188.6,189.06,3524.0,188.63,189.09,188.6,189.06,3524.0
2020-07-21 14:25:00,189.09,189.14,189.0,189.0,623.0,189.09,189.14,189.0,189.0,623.0
2020-07-21 14:30:00,189.08,189.08,188.74,188.78,3058.0,189.08,189.08,188.74,188.78,3058.0
2020-07-21 14:35:00,188.78,189.0,188.78,188.95,2140.0,188.78,189.0,188.78,188.95,2140.0
2020-07-21 14:40:00,188.94,189.43,188.94,189.34,15457.0,188.94,189.43,188.94,189.34,15457.0
2020-07-21 14:45:00,189.27,189.41,189.22,189.29,1796.0,189.27,189.41,189.22,189.29,1796.0
2020-07-21 14:50:00,189.24,189.31,189.1,189.14,3648.0,189.24,189.31,189.1,189.14,3648.0
2020-07-21 14:55:00,189.09,189.4,188.98,189.35,6007.0,189.09,189.4,188.98,189.35,6007.0
2020-07-21 15:00:00,189.35,189.36,189.18,189.29,3066.0,189.35,189.36,189.18,189.29,3066.0
2020-07-21 15:05:00,189.3,189.4,189.17,189.24,3278.0,189.3,189.4,189.17,189.24,3278.0
2020-07-21 15:10:00,189.17,189.18,188.91,189.06,6419.0,189.17,189.18,188.91,189.06,6419.0
2020-07-21 15:15:00,189.02,189.19,188.98,189.14,3554.0,189.02,189.19,188.98,189.14,3554.0
2020-07-21 15:20:00,189.07,189.32,189.06,189.32,3629.0,189.07,189.32,189.06,189.32,3629.0
2020-07-21 15:25:00,189.35,189.35,188.98,189.05,5891.0,189.35,189.35,188.98,189.05,5891.0
2020-07-21 15:30:00,189.1,189.39,189.07,189.15,5100.0,189.1,189.39,189.07,189.15,5100.0
2020-07-21 15:35:00,189.09,189.15,189.01,189.06,5929.0,189.09,189.15,189.01,189.06,5929.0
2020-07-21 15:40:00,189.03,189.41,188.96,189.39,13881.0,189.03,189.41,188.96,189.39,13881.0
2020-07-21 15:45:00,189.4,190.21,189.4,190.18,17042.0,189.4,190.21,189.4,190.18,17042.0
2020-07-21 15:50:00,190.18,190.18,189.09,189.33,12956.0,190.18,190.18,189.09,189.33,12956.0
2020-07-21 15:55:00,189.37,189.74,189.22,189.71,52783.0,189.37,189.74,189.22,189.71,52783.0
2020-07-22 09:30:00,188.15,188.92,187.24,187.97,5397.0,188.15,188.92,187.24,187.97,5397.0
2020-07-22 09:35:00,188.14,190.44,188.14,190.44,2015.0,188.14,190.44,188.14,190.44,2015.0
2020-07-22 09:40:00,189.48,189.82,189.32,189.82,2000.0,189.48,189.82,189.32,189.82,2000.0
2020-07-22 09:45:00,189.58,189.86,188.93,189.86,2025.0,189.58,189.86,188.93,189.86,2025.0
2020-07-22 09:50:00,189.94,190.09,189.59,189.89,2300.0,189.94,190.09,189.59,189.89,2300.0
2020-07-22 09:55:00,189.85,189.85,189.04,189.04,7125.0,189.85,189.85,189.04,189.04,7125.0
2020-07-22 10:00:00,189.38,189.86,189.28,189.45,2770.0,189.38,189.86,189.28,189.45,2770.0
2020-07-22 10:05:00,189.37,189.37,188.97,189.29,1200.0,189.37,189.37,188.97,189.29,1200.0
2020-07-22 10:10:00,189.27,189.34,188.6,188.72,1600.0,189.27,189.34,188.6,188.72,1600.0
2020-07-22 10:15:00,188.62,190.0,188.62,190.0,2100.0,188.62,190.0,188.62,190.0,2100.0
2020-07-22 10:20:00,189.86,189.9,189.31,189.76,1400.0,189.86,189.9,189.31,189.76,1400.0
2020-07-22 10:25:00,189.78,189.81,189.42,189.81,500.0,189.78,189.81,189.42,189.81,500.0
2020-07-22 10:30:00,189.35,189.85,189.09,189.81,3461.0,189.35,189.85,189.09,189.81,3461.0
2020-07-22 10:35:00,189.62,190.12,189.62,190.12,1200.0,189.62,190.12,189.62,190.12,1200.0
2020-07-22 10:40:00,190.28,190.49,190.05,190.17,2503.0,190.28,190.49,190.05,190.17,2503.0
2020-07-22 10:45:00,190.23,190.26,189.61,189.61,3019.0,190.23,190.26,189.61,189.61,3019.0
2020-07-22 10:50:00,189.59,189.64,189.24,189.64,1000.0,189.59,189.64,189.24,189.64,1000.0
2020-07-22 10:55:00,189.56,189.68,189.45,189.61,1782.0,189.56,189.68,189.45,189.61,1782.0
2020-07-22 11:00:00,189.68,189.93,189.08,189.3,2429.0,189.68,189.93,189.08,189.3,2429.0
2020-07-22 11:05:00,189.26,189.3,188.92,188.93,2950.0,189.26,189.3,188.92,188.93,2950.0
2020-07-22 11:10:00,189.09,189.2,188.92,189.02,2400.0,189.09,189.2,188.92,189.02,2400.0
2020-07-22 11:15:00,189.15,189.2,188.79,188.79,3900.0,189.15,189.2,188.79,188.79,3900.0
2020-07-22 11:20:00,188.89,188.98,188.69,188.71,1993.0,188.89,188.98,188.69,188.71,1993.0
2020-07-22 11:25:00,188.76,189.0,188.76,188.91,1900.0,188.76,189.0,188.76,188.91,1900.0
2020-07-22 11:30:00,188.75,188.88,188.73,188.81,677.0,188.75,188.88,188.73,188.81,677.0
2020-07-22 11:35:00,188.81,188.82,188.67,188.74,1200.0,188.81,188.82,188.67,188.74,1200.0
2020-07-22 11:40:00,188.86,189.01,188.72,188.98,3082.0,188.86,189.01,188.72,188.98,3082.0
2020-07-22 11:45:00,188.91,189.11,188.89,189.05,1700.0,188.91,189.11,188.89,189.05,1700.0
2020-07-22 11:50:00,189.04,189.1,188.94,188.96,2200.0,189.04,189.1,188.94,188.96,2200.0
2020-07-22 11:55:00,188.9,188.9,188.55,188.64,1300.0,188.9,188.9,188.55,188.64,1300.0
2020-07-22 12:00:00,188.66,188.71,187.76,187.92,7600.0,188.66,188.71,187.76,187.92,7600.0
2020-07-22 12:05:00,188.03,188.03,187.87,187.97,717.0,188.03,188.03,187.87,187.97,717.0
2020-07-22 12:10:00,187.9,188.56,187.9,188.48,3737.0,187.9,188.56,187.9,188.48,3737.0
2020-07-22 12:15:00,188.67,188.67,188.46,188.46,1200.0,188.67,188.67,188.46,188.46,1200.0
2020-07-22 12:20:00,188.51,188.58,188.42,188.57,1500.0,188.51,188.58,188.42,188.57,1500.0
2020-07-22 12:25:00,188.44,188.52,188.35,188.35,3122.0,188.44,188.52,188.35,188.35,3122.0
2020-07-22 12:30:00,188.28,188.37,188.28,188.3,1393.0,188.28,188.37,188.28,188.3,1393.0
2020-07-22 12:35:00,188.25,188.25,188.09,188.09,2530.0,188.25,188.25,188.09,188.09,2530.0
2020-07-22 12:40:00,187.82,187.82,187.42,187.63,2425.0,187.82,187.82,187.42,187.63,2425.0
2020-07-22 12:45:00,187.51,187.63,187.43,187.63,4515.0,187.51,187.63,187.43,187.63,4515.0
2020-07-22 12:50:00,187.63,187.71,187.41,187.41,1800.0,187.63,187.71,187.41,187.41,1800.0
2020-07-22 12:55:00,187.45,187.7,187.42,187.45,2965.0,187.45,187.7,187.42,187.45,2965.0
2020-07-22 13:00:00,187.48,187.51,187.39,187.48,1101.0,187.48,187.51,187.39,187.48,1101.0
2020-07-22 13:05:00,187.54,187.59,187.5,187.56,1200.0,187.54,187.59,187.5,187.56,1200.0
2020-07-22 13:10:00,187.48,187.62,187.42,187.56,2982.0,187.48,187.62,187.42,187.56,2982.0
2020-07-22 13:15:00,187.62,187.64,187.52,187.64,2297.0,187.62,187.64,187.52,187.64,2297.0
2020-07-22 13:20:00,187.7,188.21,187.7,188.21,1027.0,187.7,188.21,187.7,188.21,1027.0
2020-07-22 13:25:00,188.25,188.25,188.03,188.03,2076.0,188.25,188.25,188.03,188.03,2076.0
2020-07-22 13:30:00,188.02,188.15,187.8,187.8,3825.0,188.02,188.15,187.8,187.8,3825.0
2020-07-22 13:35:00,187.88,187.88,187.79,187.81,2312.0,187.88,187.88,187.79,187.81,2312.0
2020-07-22 13:40:00,187.86,188.19,187.86,188.17,7210.0,187.86,188.19,187.86,188.17,7210.0
2020-07-22 13:45:00,188.17,188.23,187.92,187.95,2500.0,188.17,188.23,187.92,187.95,2500.0
2020-07-22 13:50:00,187.92,188.01,187.56,187.64,4256.0,187.92,188.01,187.56,187.64,4256.0
2020-07-22 13:55:00,187.53,187.58,187.4,187.51,19800.0,187.53,187.58,187.4,187.51,19800.0
2020-07-22 14:00:00,187.55,188.01,187.55,188.0,4201.0,187.55,188.01,187.55,188.0,4201.0
2020-07-22 14:05:00,187.88,187.93,187.66,187.7,3126.0,187.88,187.93,187.66,187.7,3126.0
2020-07-22 14:10:00,187.67,187.67,187.48,187.67,2110.0,187.67,187.67,187.48,187.67,2110.0
2020-07-22 14:15:00,187.55,187.6,187.17,187.36,2800.0,187.55,187.6,187.17,187.36,2800.0
2020-07-22 14:20:00,187.4,187.46,187.08,187.09,2727.0,187.4,187.46,187.08,187.09,2727.0
2020-07-22 14:25:00,186.95,186.95,186.25,186.25,12681.0,186.95,186.95,186.25,186.25,12681.0
2020-07-22 14:30:00,186.19,186.28,185.65,185.75,6341.0,186.19,186.28,185.65,185.75,6341.0
2020-07-22 14:35:00,185.73,186.04,185.64,185.89,7624.0,185.73,186.04,185.64,185.89,7624.0
2020-07-22 14:40:00,185.86,186.15,185.74,186.13,4299.0,185.86,186.15,185.74,186.13,4299.0
2020-07-22 14:45:00,186.13,186.5,185.9,185.95,5400.0,186.13,186.5,185.9,185.95,5400.0
2020-07-22 14:50:00,186.07,186.65,186.07,186.48,4241.0,186.07,186.65,186.07,186.48,4241.0
2020-07-22 14:55:00,186.51,186.6,186.4,186.52,3700.0,186.51,186.6,186.4,186.52,3700.0
2020-07-22 15:00:00,186.56,187.03,186.56,186.93,2604.0,186.56,187.03,186.56,186.93,2604.0
2020-07-22 15:05:00,186.94,187.05,186.83,187.05,2656.0,186.94,187.05,186.83,187.05,2656.0
2020-07-22 15:10:00,187.09,187.32,187.03,187.19,5418.0,187.09,187.32,187.03,187.19,5418.0
2020-07-22 15:15:00,187.21,187.42,187.01,187.29,15785.0,187.21,187.42,187.01,187.29,15785.0
2020-07-22 15:20:00,187.36,187.4,187.03,187.14,6388.0,187.36,187.4,187.03,187.14,6388.0
2020-07-22 15:25:00,187.15,187.25,187.1,187.24,2400.0,187.15,187.25,187.1,187.24,2400.0
2020-07-22 15:30:00,187.22,187.75,187.19,187.23,6009.0,187.22,187.75,187.19,187.23,6009.0
2020-07-22 15:35:00,187.26,187.5,187.21,187.5,6693.0,187.26,187.5,187.21,187.5,6693.0
2020-07-22 15:40:00,187.5,188.02,187.5,187.95,6916.0,187.5,188.02,187.5,187.95,6916.0
2020-07-22 15:45:00,187.94,188.68,187.92,188.64,14018.0,187.94,188.68,187.92,188.64,14018.0
2020-07-22 15:50:00,188.64,188.73,187.97,188.52,17973.0,188.64,188.73,187.97,188.52,17973.0
2020-07-22 15:55:00,188.58,188.65,188.33,188.41,38304.0,188.58,188.65,188.33,188.41,38304.0
2020-07-23 09:30:00,189.21,189.88,188.53,188.55,5292.0,189.21,189.88,188.53,188.55,5292.0
2020-07-23 09:35:00,189.14,189.14,188.32,188.45,800.0,189.14,189.14,188.32,188.45,800.0
2020-07-23 09:40:00,188.53,189.29,188.53,189.01,1604.0,188.53,189.29,188.53,189.01,1604.0
2020-07-23 09:45:00,189.83,190.44,189.69,189.94,6702.0,189.83,190.44,189.69,189.94,6702.0
2020-07-23 09:50:00,189.69,189.78,189.06,189.38,13000.0,189.69,189.78,189.06,189.38,13000.0
2020-07-23 09:55:00,189.57,189.72,189.14,189.52,2795.0,189.57,189.72,189.14,189.52,2795.0
2020-07-23 10:00:00,189.58,189.73,189.05,189.11,1805.0,189.58,189.73,189.05,189.11,1805.0
2020-07-23 10:05:00,189.0,189.14,188.65,188.75,5228.0,189.0,189.14,188.65,188.75,5228.0
2020-07-23 10:10:00,188.61,188.76,188.07,188.3,3748.0,188.61,188.76,188.07,188.3,3748.0
2020-07-23 10:15:00,188.42,188.72,188.32,188.32,1100.0,188.42,188.72,188.32,188.32,1100.0
2020-07-23 10:20:00,188.43,188.43,188.17,188.31,2280.0,188.43,188.43,188.17,188.31,2280.0
2020-07-23 10:25:00,188.52,188.65,188.41,188.65,1811.0,188.52,188.65,188.41,188.65,1811.0
2020-07-23 10:30:00,188.45,188.62,188.18,188.62,1092.0,188.45,188.62,188.18,188.62,1092.0
2020-07-23 10:35:00,188.55,188.56,188.22,188.22,1700.0,188.55,188.56,188.22,188.22,1700.0
2020-07-23 10:40:00,188.47,188.65,188.31,188.48,2015.0,188.47,188.65,188.31,188.48,2015.0
2020-07-23 10:45:00,188.37,188.38,187.97,188.26,2977.0,188.37,188.38,187.97,188.26,2977.0
2020-07-23 10:50:00,188.35,188.35,187.9,187.94,2153.0,188.35,188.35,187.9,187.94,2153.0
2020-07-23 10:55:00,188.0,188.17,187.87,188.08,4817.0,188.0,188.17,187.87,188.08,4817.0
2020-07-23 11:00:00,188.19,189.2,188.19,189.02,2207.0,188.19,189.2,188.19,189.02,2207.0
2020-07-23 11:05:00,188.93,189.29,188.79,189.17,3095.0,188.93,189.29,188.79,189.17,3095.0
2020-07-23 11:10:00,189.19,189.64,189.14,189.62,1800.0,189.19,189.64,189.14,189.62,1800.0
2020-07-23 11:15:00,189.65,189.88,189.47,189.65,2412.0,189.65,189.88,189.47,189.65,2412.0
2020-07-23 11:20:00,189.66,189.68,189.09,189.09,3211.0,189.66,189.68,189.09,189.09,3211.0
2020-07-23 11:25:00,189.23,189.4,189.16,189.21,3318.0,189.23,189.4,189.16,189.21,3318.0
2020-07-23 11:30:00,189.09,189.1,188.75,189.06,1531.0,189.09,189.1,188.75,189.06,1531.0
2020-07-23 11:35:00,188.98,189.4,188.89,189.29,4733.0,188.98,189.4,188.89,189.29,4733.0
2020-07-23 11:40:00,189.11,189.69,189.09,189.69,2802.0,189.11,189.69,189.09,189.69,2802.0
2020-07-23 11:45:00,189.97,189.97,189.8,189.84,800.0,189.97,189.97,189.8,189.84,800.0
2020-07-23 11:50:00,190.1,190.41,189.98,190.41,2406.0,190.1,190.41,189.98,190.41,2406.0
2020-07-23 11:55:00,190.47,190.73,190.43,190.69,3439.0,190.47,190.73,190.43,190.69,3439.0
2020-07-23 12:00:00,190.75,190.89,190.67,190.69,2479.0,190.75,190.89,190.67,190.69,2479.0
2020-07-23 12:05:00,190.77,190.87,190.54,190.83,6029.0,190.77,190.87,190.54,190.83,6029.0
2020-07-23 12:10:00,190.78,191.0,190.67,191.0,6506.0,190.78,191.0,190.67,191.0,6506.0
2020-07-23 12:15:00,190.96,191.06,190.55,190.68,3421.0,190.96,191.06,190.55,190.68,3421.0
2020-07-23 12:20:00,190.65,190.66,190.27,190.27,1600.0,190.65,190.66,190.27,190.27,1600.0
2020-07-23 12:25:00,190.4,190.41,190.14,190.2,2800.0,190.4,190.41,190.14,190.2,2800.0
2020-07-23 12:30:00,190.34,190.42,190.17,190.17,12640.0,190.34,190.42,190.17,190.17,12640.0
2020-07-23 12:35:00,190.11,190.11,189.69,189.9,3969.0,190.11,190.11,189.69,189.9,3969.0
2020-07-23 12:40:00,190.02,190.42,190.02,190.25,1417.0,190.02,190.42,190.02,190.25,1417.0
2020-07-23 12:45:00,190.31,190.31,189.81,189.93,1400.0,190.31,190.31,189.81,189.93,1400.0
2020-07-23 12:50:00,189.73,189.73,189.43,189.54,1400.0,189.73,189.73,189.43,189.54,1400.0
2020-07-23 12:55:00,189.39,189.39,189.17,189.17,1300.0,189.39,189.39,189.17,189.17,1300.0
2020-07-23 13:00:00,189.02,189.22,188.97,189.07,1900.0,189.02,189.22,188.97,189.07,1900.0
2020-07-23 13:05:00,188.95,189.09,188.75,188.77,1565.0,188.95,189.09,188.75,188.77,1565.0
2020-07-23 13:10:00,188.65,188.8,188.52,188.64,1500.0,188.65,188.8,188.52,188.64,1500.0
2020-07-23 13:15:00,188.56,188.56,188.3,188.36,600.0,188.56,188.56,188.3,188.36,600.0
2020-07-23 13:20:00,188.34,188.34,188.07,188.11,1300.0,188.34,188.34,188.07,188.11,1300.0
2020-07-23 13:25:00,188.33,188.51,188.16,188.51,900.0,188.33,188.51,188.16,188.51,900.0
2020-07-23 13:30:00,188.52,188.6,188.04,188.04,1100.0,188.52,188.6,188.04,188.04,1100.0
2020-07-23 13:35:00,188.09,188.29,187.96,188.06,700.0,188.09,188.29,187.96,188.06,700.0
2020-07-23 13:40:00,187.94,188.01,187.46,187.64,2301.0,187.94,188.01,187.46,187.64,2301.0
2020-07-23 13:45:00,187.75,187.88,187.4,187.4,1201.0,187.75,187.88,187.4,187.4,1201.0
2020-07-23 13:50:00,187.27,187.32,187.01,187.01,900.0,187.27,187.32,187.01,187.01,900.0
2020-07-23 13:55:00,187.22,187.3,186.94,187.3,808.0,187.22,187.3,186.94,187.3,808.0
2020-07-23 14:00:00,187.35,187.38,186.87,187.05,1200.0,187.35,187.38,186.87,187.05,1200.0
2020-07-23 14:05:00,186.95,187.23,186.78,187.03,1950.0,186.95,187.23,186.78,187.03,1950.0
2020-07-23 14:10:00,186.79,187.03,186.79,187.03,4600.0,186.79,187.03,186.79,187.03,4600.0
2020-07-23 14:15:00,186.95,187.06,186.33,186.96,8508.0,186.95,187.06,186.33,186.96,8508.0
2020-07-23 14:20:00,187.0,187.32,186.75,187.31,3825.0,187.0,187.32,186.75,187.31,3825.0
2020-07-23 14:25:00,187.23,188.06,187.06,188.06,12834.0,187.23,188.06,187.06,188.06,12834.0
2020-07-23 14:30:00,188.02,188.06,187.5,187.58,4640.0,188.02,188.06,187.5,187.58,4640.0
2020-07-23 14:35:00,187.58,187.59,187.07,187.07,2100.0,187.58,187.59,187.07,187.07,2100.0
2020-07-23 14:40:00,187.15,187.58,187.13,187.39,2900.0,187.15,187.58,187.13,187.39,2900.0
2020-07-23 14:45:00,187.3,187.53,187.09,187.5,1906.0,187.3,187.53,187.09,187.5,1906.0
2020-07-23 14:50:00,187.5,187.63,187.26,187.26,4301.0,187.5,187.63,187.26,187.26,4301.0
2020-07-23 14:55:00,187.31,187.45,186.99,187.4,1800.0,187.31,187.45,186.99,187.4,1800.0
2020-07-23 15:00:00,187.5,187.56,187.16,187.46,4076.0,187.5,187.56,187.16,187.46,4076.0
2020-07-23 15:05:00,187.54,187.54,186.81,186.89,2600.0,187.54,187.54,186.81,186.89,2600.0
2020-07-23 15:10:00,187.0,187.23,186.93,187.21,5036.0,187.0,187.23,186.93,187.21,5036.0
2020-07-23 15:15:00,187.13,187.53,187.13,187.36,2902.0,187.13,187.53,187.13,187.36,2902.0
2020-07-23 15:20:00,187.36,187.49,187.14,187.19,5301.0,187.36,187.49,187.14,187.19,5301.0
2020-07-23 15:25:00,187.1,187.36,186.86,187.16,6418.0,187.1,187.36,186.86,187.16,6418.0
2020-07-23 15:30:00,187.08,187.49,186.6,187.32,4487.0,187.08,187.49,186.6,187.32,4487.0
2020-07-23 15:35:00,187.41,187.81,187.11,187.5,17654.0,187.41,187.81,187.11,187.5,17654.0
2020-07-23 15:40:00,187.43,187.65,187.32,187.42,18384.0,187.43,187.65,187.32,187.42,18384.0
2020-07-23 15:45:00,187.41,187.57,187.07,187.07,14650.0,187.41,187.57,187.07,187.07,14650.0
2020-07-23 15:50:00,186.92,187.27,186.57,187.21,16269.0,186.92,187.27,186.57,187.21,16269.0
2020-07-23 15:55:00,187.26,187.77,187.03,187.52,39566.0,187.26,187.77,187.03,187.52,39566.0
2020-07-24 09:30:00,186.03,186.74,186.03,186.74,2204.0,186.03,186.74,186.03,186.74,2204.0
2020-07-24 09:35:00,187.2,187.29,186.18,186.91,2977.0,187.2,187.29,186.18,186.91,2977.0
2020-07-24 09:40:00,187.47,188.02,187.16,187.27,2216.0,187.47,188.02,187.16,187.27,2216.0
2020-07-24 09:45:00,187.91,188.61,187.83,188.33,2089.0,187.91,188.61,187.83,188.33,2089.0
2020-07-24 09:50:00,187.86,188.33,187.36,187.36,2400.0,187.86,188.33,187.36,187.36,2400.0
2020-07-24 09:55:00,187.4,187.63,187.2,187.63,1153.0,187.4,187.63,187.2,187.63,1153.0
2020-07-24 10:00:00,188.1,188.1,187.57,187.62,3104.0,188.1,188.1,187.57,187.62,3104.0
2020-07-24 10:05:00,187.61,187.61,187.17,187.28,1000.0,187.61,187.61,187.17,187.28,1000.0
2020-07-24 10:10:00,187.45,187.93,187.39,187.78,3469.0,187.45,187.93,187.39,187.78,3469.0
2020-07-24 10:15:00,187.84,188.05,186.92,186.92,2940.0,187.84,188.05,186.92,186.92,2940.0
2020-07-24 10:20:00,187.04,187.75,187.04,187.73,4740.0,187.04,187.75,187.04,187.73,4740.0
2020-07-24 10:25:00,187.73,188.0,186.86,186.86,11572.0,187.73,188.0,186.86,186.86,11572.0
2020-07-24 10:30:00,186.65,186.72,185.97,186.25,2492.0,186.65,186.72,185.97,186.25,2492.0
2020-07-24 10:35:00,186.22,186.75,186.22,186.75,936.0,186.22,186.75,186.22,186.75,936.0
2020-07-24 10:40:00,187.19,187.99,187.19,187.99,2701.0,187.19,187.99,187.19,187.99,2701.0
2020-07-24 10:45:00,188.04,188.29,187.78,188.12,2682.0,188.04,188.29,187.78,188.12,2682.0
2020-07-24 10:50:00,187.95,188.12,187.49,187.79,2569.0,187.95,188.12,187.49,187.79,2569.0
2020-07-24 10:55:00,187.67,187.85,187.58,187.75,5175.0,187.67,187.85,187.58,187.75,5175.0
2020-07-24 11:00:00,187.78,188.23,187.78,187.99,2600.0,187.78,188.23,187.78,187.99,2600.0
2020-07-24 11:05:00,187.91,188.3,187.7,188.15,13412.0,187.91,188.3,187.7,188.15,13412.0
2020-07-24 11:10:00,188.2,188.5,188.15,188.36,3054.0,188.2,188.5,188.15,188.36,3054.0
2020-07-24 11:15:00,188.37,188.51,188.2,188.2,719.0,188.37,188.51,188.2,188.2,719.0
2020-07-24 11:20:00,188.25,188.95,188.15,188.84,2700.0,188.25,188.95,188.15,188.84,2700.0
2020-07-24 11:25:00,188.84,189.07,188.48,188.58,2000.0,188.84,189.07,188.48,188.58,2000.0
2020-07-24 11:30:00,188.73,188.81,188.57,188.59,2000.0,188.73,188.81,188.57,188.59,2000.0
2020-07-24 11:35:00,188.39,188.69,188.27,188.55,3363.0,188.39,188.69,188.27,188.55,3363.0
2020-07-24 11:40:00,188.36,188.48,188.35,188.48,900.0,188.36,188.48,188.35,188.48,900.0
2020-07-24 11:45:00,188.64,188.95,188.64,188.74,7883.0,188.64,188.95,188.64,188.74,7883.0
2020-07-24 11:50:00,188.82,188.98,188.67,188.77,5377.0,188.82,188.98,188.67,188.77,5377.0
2020-07-24 11:55:00,188.74,189.09,188.74,189.03,1300.0,188.74,189.09,188.74,189.03,1300.0
2020-07-24 12:00:00,189.14,189.19,188.9,188.9,10800.0,189.14,189.19,188.9,188.9,10800.0
2020-07-24 12:05:00,188.86,188.86,188.13,188.14,1525.0,188.86,188.86,188.13,188.14,1525.0
2020-07-24 12:10:00,188.26,188.26,187.56,187.56,1500.0,188.26,188.26,187.56,187.56,1500.0
2020-07-24 12:15:00,187.49,187.66,187.48,187.63,1801.0,187.49,187.66,187.48,187.63,1801.0
2020-07-24 12:20:00,187.71,188.12,187.71,187.99,19521.0,187.71,188.12,187.71,187.99,19521.0
2020-07-24 12:25:00,188.0,188.38,187.98,188.12,9227.0,188.0,188.38,187.98,188.12,9227.0
2020-07-24 12:30:00,188.12,188.36,187.82,188.36,4710.0,188.12,188.36,187.82,188.36,4710.0
2020-07-24 12:35:00,188.35,188.73,188.34,188.68,1678.0,188.35,188.73,188.34,188.68,1678.0
2020-07-24 12:40:00,188.65,188.65,187.97,187.97,2200.0,188.65,188.65,187.97,187.97,2200.0
2020-07-24 12:45:00,187.85,187.96,187.51,187.64,3992.0,187.85,187.96,187.51,187.64,3992.0
2020-07-24 12:50:00,187.65,187.92,187.58,187.76,2300.0,187.65,187.92,187.58,187.76,2300.0
2020-07-24 12:55:00,187.61,187.78,187.6,187.78,600.0,187.61,187.78,187.6,187.78,600.0
2020-07-24 13:00:00,187.71,188.05,187.7,187.91,2200.0,187.71,188.05,187.7,187.91,2200.0
2020-07-24 13:05:00,187.95,187.95,187.33,187.59,6707.0,187.95,187.95,187.33,187.59,6707.0
2020-07-24 13:10:00,187.49,187.59,187.37,187.43,2100.0,187.49,187.59,187.37,187.43,2100.0
2020-07-24 13:15:00,187.34,187.7,187.29,187.7,1717.0,187.34,187.7,187.29,187.7,1717.0
2020-07-24 13:20:00,187.7,187.92,187.7,187.7,2600.0,187.7,187.92,187.7,187.7,2600.0
2020-07-24 13:25:00,187.78,188.05,187.78,187.85,3862.0,187.78,188.05,187.78,187.85,3862.0
2020-07-24 13:30:00,187.76,187.91,187.72,187.73,2116.0,187.76,187.91,187.72,187.73,2116.0
2020-07-24 13:35:00,187.84,188.11,187.78,187.88,2912.0,187.84,188.11,187.78,187.88,2912.0
2020-07-24 13:40:00,187.91,188.15,187.81,187.93,1881.0,187.91,188.15,187.81,187.93,1881.0
2020-07-24 13:45:00,187.96,188.23,187.96,188.11,7374.0,187.96,188.23,187.96,188.11,7374.0
2020-07-24 13:50:00,188.05,188.11,187.78,187.78,4550.0,188.05,188.11,187.78,187.78,4550.0
2020-07-24 13:55:00,187.61,187.79,187.57,187.74,800.0,187.61,187.79,187.57,187.74,800.0
2020-07-24 14:00:00,187.84,188.01,187.72,187.93,1821.0,187.84,188.01,187.72,187.93,1821.0
2020-07-24 14:05:00,187.92,188.08,187.89,188.06,4160.0,187.92,188.08,187.89,188.06,4160.0
2020-07-24 14:10:00,188.03,188.08,187.9,187.92,12700.0,188.03,188.08,187.9,187.92,12700.0
2020-07-24 14:15:00,187.93,188.06,187.88,188.0,2003.0,187.93,188.06,187.88,188.0,2003.0
2020-07-24 14:20:00,188.02,188.08,187.85,187.85,3700.0,188.02,188.08,187.85,187.85,3700.0
2020-07-24 14:25:00,187.8,187.83,187.63,187.83,500.0,187.8,187.83,187.63,187.83,500.0
2020-07-24 14:30:00,188.04,188.05,187.93,188.04,1278.0,188.04,188.05,187.93,188.04,1278.0
2020-07-24 14:35:00,188.01,188.05,187.64,188.05,3185.0,188.01,188.05,187.64,188.05,3185.0
2020-07-24 14:40:00,188.12,188.26,188.08,188.24,2390.0,188.12,188.26,188.08,188.24,2390.0
2020-07-24 14:45:00,188.25,188.36,188.12,188.12,2204.0,188.25,188.36,188.12,188.12,2204.0
2020-07-24 14:50:00,188.06,188.09,187.92,188.07,2620.0,188.06,188.09,187.92,188.07,2620.0
2020-07-24 14:55:00,188.09,188.16,187.9,188.03,2100.0,188.09,188.16,187.9,188.03,2100.0
2020-07-24 15:00:00,187.99,188.28,187.96,188.28,2427.0,187.99,188.28,187.96,188.28,2427.0
2020-07-24 15:05:00,188.37,188.38,187.77,187.77,5840.0,188.37,188.38,187.77,187.77,5840.0
2020-07-24 15:10:00,187.68,187.71,187.3,187.34,18018.0,187.68,187.71,187.3,187.34,18018.0
2020-07-24 15:15:00,187.27,187.27,186.81,186.97,7364.0,187.27,187.27,186.81,186.97,7364.0
2020-07-24 15:20:00,187.13,187.34,187.13,187.15,5302.0,187.13,187.34,187.13,187.15,5302.0
2020-07-24 15:25:00,187.01,187.36,186.86,187.15,3300.0,187.01,187.36,186.86,187.15,3300.0
2020-07-24 15:30:00,187.18,187.29,186.82,187.02,7208.0,187.18,187.29,186.82,187.02,7208.0
2020-07-24 15:35:00,187.02,187.53,187.02,187.5,5398.0,187.02,187.53,187.02,187.5,5398.0
2020-07-24 15:40:00,187.55,187.55,186.94,186.94,12292.0,187.55,187.55,186.94,186.94,12292.0
2020-07-24 15:45:00,186.93,187.09,186.81,187.09,8794.0,186.93,187.09,186.81,187.09,8794.0
2020-07-24 15:50:00,186.94,187.06,186.76,186.97,10913.0,186.94,187.06,186.76,186.97,10913.0
2020-07-24 15:55:00,186.94,187.2,186.78,186.82,27645.0,186.94,187.2,186.78,186.82,27645.0
2020-07-27 09:30:00,186.62,186.62,184.56,184.56,4551.0,186.62,186.62,184.56,184.56,4551.0
2020-07-27 09:35:00,184.55,185.28,184.0,184.0,3608.0,184.55,185.28,184.0,184.0,3608.0
2020-07-27 09:40:00,184.2,185.16,184.2,185.16,1450.0,184.2,185.16,184.2,185.16,1450.0
2020-07-27 09:45:00,184.79,184.79,184.56,184.56,900.0,184.79,184.79,184.56,184.56,900.0
2020-07-27 09:50:00,184.56,184.67,184.38,184.67,1151.0,184.56,184.67,184.38,184.67,1151.0
2020-07-27 09:55:00,185.23,185.73,184.13,184.31,9978.0,185.23,185.73,184.13,184.31,9978.0
2020-07-27 10:00:00,184.24,184.24,183.71,183.86,1851.0,184.24,184.24,183.71,183.86,1851.0
2020-07-27 10:05:00,183.79,183.97,183.32,183.97,4085.0,183.79,183.97,183.32,183.97,4085.0
2020-07-27 10:10:00,184.65,185.0,184.63,184.79,800.0,184.65,185.0,184.63,184.79,800.0
2020-07-27 10:15:00,184.98,185.58,184.89,185.58,1216.0,184.98,185.58,184.89,185.58,1216.0
2020-07-27 10:20:00,185.28,185.93,185.27,185.35,2900.0,185.28,185.93,185.27,185.35,2900.0
2020-07-27 10:25:00,185.45,185.83,185.45,185.83,2100.0,185.45,185.83,185.45,185.83,2100.0
2020-07-27 10:30:00,185.95,186.1,185.65,185.65,6807.0,185.95,186.1,185.65,185.65,6807.0
2020-07-27 10:35:00,185.62,185.86,185.49,185.86,1776.0,185.62,185.86,185.49,185.86,1776.0
2020-07-27 10:40:00,185.88,186.01,185.39,185.39,6211.0,185.88,186.01,185.39,185.39,6211.0
2020-07-27 10:45:00,185.27,185.27,184.87,184.93,3300.0,185.27,185.27,184.87,184.93,3300.0
2020-07-27 10:50:00,184.93,185.08,184.66,185.08,1000.0,184.93,185.08,184.66,185.08,1000.0
2020-07-27 10:55:00,185.03,185.5,184.92,185.5,1708.0,185.03,185.5,184.92,185.5,1708.0
2020-07-27 11:00:00,185.39,185.71,185.09,185.11,3210.0,185.39,185.71,185.09,185.11,3210.0
2020-07-27 11:05:00,185.25,185.25,184.85,184.85,1100.0,185.25,185.25,184.85,184.85,1100.0
2020-07-27 11:10:00,184.63,184.63,184.28,184.28,2300.0,184.63,184.63,184.28,184.28,2300.0
2020-07-27 11:15:00,184.15,184.39,184.15,184.32,1335.0,184.15,184.39,184.15,184.32,1335.0
2020-07-27 11:20:00,184.47,184.52,183.77,183.77,843.0,184.47,184.52,183.77,183.77,843.0
2020-07-27 11:25:00,183.27,183.27,182.81,183.01,1500.0,183.27,183.27,182.81,183.01,1500.0
2020-07-27 11:30:00,183.28,183.75,183.16,183.75,1902.0,183.28,183.75,183.16,183.75,1902.0
2020-07-27 11:35:00,183.71,183.71,183.45,183.53,1638.0,183.71,183.71,183.45,183.53,1638.0
2020-07-27 11:40:00,183.6,184.0,183.6,184.0,2126.0,183.6,184.0,183.6,184.0,2126.0
2020-07-27 11:45:00,184.25,184.38,184.11,184.23,400.0,184.25,184.38,184.11,184.23,400.0
2020-07-27 11:50:00,184.15,184.2,184.01,184.17,1700.0,184.15,184.2,184.01,184.17,1700.0
2020-07-27 11:55:00,184.23,184.38,184.23,184.38,900.0,184.23,184.38,184.23,184.38,900.0
2020-07-27 12:00:00,184.44,184.54,184.36,184.54,900.0,184.44,184.54,184.36,184.54,900.0
2020-07-27 12:05:00,184.55,184.92,184.55,184.83,1210.0,184.55,184.92,184.55,184.83,1210.0
2020-07-27 12:10:00,184.97,185.09,184.76,184.87,3508.0,184.97,185.09,184.76,184.87,3508.0
2020-07-27 12:15:00,184.93,185.18,184.69,185.06,2460.0,184.93,185.18,184.69,185.06,2460.0
2020-07-27 12:20:00,185.17,185.17,185.06,185.06,1000.0,185.17,185.17,185.06,185.06,1000.0
2020-07-27 12:25:00,185.02,185.17,184.98,184.98,1702.0,185.02,185.17,184.98,184.98,1702.0
2020-07-27 12:30:00,184.97,184.97,184.68,184.68,1100.0,184.97,184.97,184.68,184.68,1100.0
2020-07-27 12:35:00,184.73,184.88,184.69,184.82,9365.0,184.73,184.88,184.69,184.82,9365.0
2020-07-27 12:40:00,184.83,184.93,184.81,184.83,2901.0,184.83,184.93,184.81,184.83,2901.0
2020-07-27 12:45:00,184.75,184.94,184.74,184.8,850.0,184.75,184.94,184.74,184.8,850.0
2020-07-27 12:50:00,184.89,185.02,184.88,184.99,723.0,184.89,185.02,184.88,184.99,723.0
2020-07-27 12:55:00,185.05,185.05,184.88,184.92,1104.0,185.05,185.05,184.88,184.92,1104.0
2020-07-27 13:00:00,184.83,184.91,184.82,184.83,1000.0,184.83,184.91,184.82,184.83,1000.0
2020-07-27 13:05:00,184.75,184.81,184.11,184.12,1900.0,184.75,184.81,184.11,184.12,1900.0
2020-07-27 13:10:00,184.23,184.23,183.91,183.92,1000.0,184.23,184.23,183.91,183.92,1000.0
2020-07-27 13:15:00,183.87,183.95,183.87,183.92,600.0,183.87,183.95,183.87,183.92,600.0
2020-07-27 13:20:00,183.88,183.88,183.67,183.84,900.0,183.88,183.88,183.67,183.84,900.0
2020-07-27 13:25:00,183.87,184.06,183.86,183.97,900.0,183.87,184.06,183.86,183.97,900.0
2020-07-27 13:30:00,183.96,183.96,183.7,183.7,500.0,183.96,183.96,183.7,183.7,500.0
2020-07-27 13:35:00,183.63,183.7,183.46,183.68,2200.0,183.63,183.7,183.46,183.68,2200.0
2020-07-27 13:40:00,183.62,183.73,183.51,183.73,900.0,183.62,183.73,183.51,183.73,900.0
2020-07-27 13:45:00,183.62,183.62,183.46,183.56,900.0,183.62,183.62,183.46,183.56,900.0
2020-07-27 13:50:00,183.53,183.55,183.43,183.43,600.0,183.53,183.55,183.43,183.43,600.0
2020-07-27 13:55:00,183.29,183.35,183.2,183.2,1800.0,183.29,183.35,183.2,183.2,1800.0
2020-07-27 14:00:00,183.2,183.47,183.2,183.31,6100.0,183.2,183.47,183.2,183.31,6100.0
2020-07-27 14:05:00,183.2,183.44,183.16,183.44,4742.0,183.2,183.44,183.16,183.44,4742.0
2020-07-27 14:10:00,183.45,183.45,183.1,183.24,2481.0,183.45,183.45,183.1,183.24,2481.0
2020-07-27 14:15:00,183.23,183.32,182.96,183.28,3200.0,183.23,183.32,182.96,183.28,3200.0
2020-07-27 14:20:00,183.24,183.57,183.21,183.57,2101.0,183.24,183.57,183.21,183.57,2101.0
2020-07-27 14:25:00,183.62,183.62,183.46,183.6,11300.0,183.62,183.62,183.46,183.6,11300.0
2020-07-27 14:30:00,183.62,183.62,183.41,183.46,4969.0,183.62,183.62,183.41,183.46,4969.0
2020-07-27 14:35:00,183.52,183.56,183.48,183.56,1810.0,183.52,183.56,183.48,183.56,1810.0
2020-07-27 14:40:00,183.64,183.83,183.61,183.83,1001.0,183.64,183.83,183.61,183.83,1001.0
2020-07-27 14:45:00,183.79,183.79,183.37,183.37,2000.0,183.79,183.79,183.37,183.37,2000.0
2020-07-27 14:50:00,183.3,183.3,183.09,183.17,1605.0,183.3,183.3,183.09,183.17,1605.0
2020-07-27 14:55:00,183.17,183.32,183.07,183.31,2350.0,183.17,183.32,183.07,183.31,2350.0
2020-07-27 15:00:00,183.4,183.61,183.39,183.47,2559.0,183.4,183.61,183.39,183.47,2559.0
2020-07-27 15:05:00,183.48,183.68,183.47,183.67,1802.0,183.48,183.68,183.47,183.67,1802.0
2020-07-27 15:10:00,183.73,183.74,183.33,183.46,10070.0,183.73,183.74,183.33,183.46,10070.0
2020-07-27 15:15:00,183.47,183.51,183.23,183.34,2700.0,183.47,183.51,183.23,183.34,2700.0
2020-07-27 15:20:00,183.42,183.42,183.18,183.24,4400.0,183.42,183.42,183.18,183.24,4400.0
2020-07-27 15:25:00,183.21,183.43,183.2,183.27,3600.0,183.21,183.43,183.2,183.27,3600.0
2020-07-27 15:30:00,183.26,183.29,183.13,183.22,4400.0,183.26,183.29,183.13,183.22,4400.0
2020-07-27 15:35:00,183.21,183.26,182.79,182.91,9870.0,183.21,183.26,182.79,182.91,9870.0
2020-07-27 15:40:00,182.92,183.06,182.9,183.06,4576.0,182.92,183.06,182.9,183.06,4576.0
2020-07-27 15:45:00,183.04,183.12,182.67,182.99,18601.0,183.04,183.12,182.67,182.99,18601.0
2020-07-27 15:50:00,182.98,183.96,182.86,183.8,25282.0,182.98,183.96,182.86,183.8,25282.0
2020-07-27 15:55:00,183.69,184.08,183.51,183.51,54166.0,183.69,184.08,183.51,183.51,54166.0
2020-07-28 09:30:00,183.93,185.31,183.16,185.31,5943.0,183.93,185.31,183.16,185.31,5943.0
2020-07-28 09:35:00,185.04,185.04,184.12,184.6,1840.0,185.04,185.04,184.12,184.6,1840.0
2020-07-28 09:40:00,184.25,184.25,184.02,184.14,1499.0,184.25,184.25,184.02,184.14,1499.0
2020-07-28 09:45:00,184.27,184.41,183.85,184.12,3504.0,184.27,184.41,183.85,184.12,3504.0
2020-07-28 09:50:00,184.24,184.29,183.98,184.01,1400.0,184.24,184.29,183.98,184.01,1400.0
2020-07-28 09:55:00,183.86,184.18,183.8,184.03,3200.0,183.86,184.18,183.8,184.03,3200.0
2020-07-28 10:00:00,184.19,184.67,184.1,184.61,6021.0,184.19,184.67,184.1,184.61,6021.0
2020-07-28 10:05:00,184.26,184.37,184.14,184.27,3100.0,184.26,184.37,184.14,184.27,3100.0
2020-07-28 10:10:00,184.33,184.61,183.91,184.0,7123.0,184.33,184.61,183.91,184.0,7123.0
2020-07-28 10:15:00,184.05,184.15,183.95,184.13,3850.0,184.05,184.15,183.95,184.13,3850.0
2020-07-28 10:20:00,184.05,184.2,183.93,184.0,1200.0,184.05,184.2,183.93,184.0,1200.0
2020-07-28 10:25:00,184.06,184.2,183.93,183.98,3460.0,184.06,184.2,183.93,183.98,3460.0
2020-07-28 10:30:00,183.99,184.15,183.89,183.97,1948.0,183.99,184.15,183.89,183.97,1948.0
2020-07-28 10:35:00,183.88,184.11,183.86,184.0,1300.0,183.88,184.11,183.86,184.0,1300.0
2020-07-28 10:40:00,183.94,183.98,183.69,183.72,1230.0,183.94,183.98,183.69,183.72,1230.0
2020-07-28 10:45:00,183.62,183.88,183.58,183.88,6714.0,183.62,183.88,183.58,183.88,6714.0
2020-07-28 10:50:00,184.1,184.26,183.95,183.96,1929.0,184.1,184.26,183.95,183.96,1929.0
2020-07-28 10:55:00,184.02,184.35,183.77,184.35,3090.0,184.02,184.35,183.77,184.35,3090.0
2020-07-28 11:00:00,184.43,184.62,184.39,184.39,1300.0,184.43,184.62,184.39,184.39,1300.0
2020-07-28 11:05:00,184.39,184.39,183.69,183.69,2600.0,184.39,184.39,183.69,183.69,2600.0
2020-07-28 11:10:00,183.93,184.52,183.92,184.41,6150.0,183.93,184.52,183.92,184.41,6150.0
2020-07-28 11:15:00,184.57,185.14,184.57,184.84,7896.0,184.57,185.14,184.57,184.84,7896.0
2020-07-28 11:20:00,184.85,184.95,184.64,184.95,3477.0,184.85,184.95,184.64,184.95,3477.0
2020-07-28 11:25:00,184.94,185.25,184.94,185.23,1044.0,184.94,185.25,184.94,185.23,1044.0
2020-07-28 11:30:00,185.14,185.74,185.14,185.44,6787.0,185.14,185.74,185.14,185.44,6787.0
2020-07-28 11:35:00,185.5,185.91,185.5,185.91,2902.0,185.5,185.91,185.5,185.91,2902.0
2020-07-28 11:40:00,185.79,185.93,185.56,185.59,2354.0,185.79,185.93,185.56,185.59,2354.0
2020-07-28 11:45:00,185.44,185.75,185.41,185.75,1500.0,185.44,185.75,185.41,185.75,1500.0
2020-07-28 11:50:00,185.78,185.8,185.43,185.44,1400.0,185.78,185.8,185.43,185.44,1400.0
2020-07-28 11:55:00,185.41,185.46,185.36,185.42,1800.0,185.41,185.46,185.36,185.42,1800.0
2020-07-28 12:00:00,185.35,185.39,185.23,185.3,2100.0,185.35,185.39,185.23,185.3,2100.0
2020-07-28 12:05:00,185.25,185.34,184.94,185.15,1900.0,185.25,185.34,184.94,185.15,1900.0
2020-07-28 12:10:00,185.15,185.28,185.04,185.23,2003.0,185.15,185.28,185.04,185.23,2003.0
2020-07-28 12:15:00,185.32,185.32,184.96,185.04,3890.0,185.32,185.32,184.96,185.04,3890.0
2020-07-28 12:20:00,184.96,185.29,184.96,185.02,3300.0,184.96,185.29,184.96,185.02,3300.0
2020-07-28 12:25:00,185.08,185.08,184.61,184.67,900.0,185.08,185.08,184.61,184.67,900.0
2020-07-28 12:30:00,184.74,184.74,184.59,184.59,1400.0,184.74,184.74,184.59,184.59,1400.0
2020-07-28 12:35:00,184.61,184.67,184.36,184.37,1300.0,184.61,184.67,184.36,184.37,1300.0
2020-07-28 12:40:00,184.37,184.42,184.28,184.38,2122.0,184.37,184.42,184.28,184.38,2122.0
2020-07-28 12:45:00,184.39,184.39,183.9,184.0,3670.0,184.39,184.39,183.9,184.0,3670.0
2020-07-28 12:50:00,184.09,184.16,183.97,184.15,3150.0,184.09,184.16,183.97,184.15,3150.0
2020-07-28 12:55:00,184.12,184.19,184.04,184.12,3700.0,184.12,184.19,184.04,184.12,3700.0
2020-07-28 13:00:00,184.22,184.3,184.0,184.0,3034.0,184.22,184.3,184.0,184.0,3034.0
2020-07-28 13:05:00,184.0,184.01,183.74,183.74,1000.0,184.0,184.01,183.74,183.74,1000.0
2020-07-28 13:10:00,183.78,183.78,183.38,183.42,500.0,183.78,183.78,183.38,183.42,500.0
2020-07-28 13:15:00,183.42,183.62,183.42,183.53,1700.0,183.42,183.62,183.42,183.53,1700.0
2020-07-28 13:20:00,183.56,183.61,183.38,183.4,1500.0,183.56,183.61,183.38,183.4,1500.0
2020-07-28 13:25:00,183.35,183.36,183.25,183.33,2801.0,183.35,183.36,183.25,183.33,2801.0
2020-07-28 13:30:00,183.39,183.56,183.28,183.28,2400.0,183.39,183.56,183.28,183.28,2400.0
2020-07-28 13:35:00,183.33,183.38,183.14,183.18,1104.0,183.33,183.38,183.14,183.18,1104.0
2020-07-28 13:40:00,183.14,183.15,183.01,183.12,1903.0,183.14,183.15,183.01,183.12,1903.0
2020-07-28 13:45:00,183.04,183.14,182.96,183.01,1263.0,183.04,183.14,182.96,183.01,1263.0
2020-07-28 13:50:00,183.04,183.43,183.04,183.41,3669.0,183.04,183.43,183.04,183.41,3669.0
2020-07-28 13:55:00,183.44,183.44,183.3,183.37,2200.0,183.44,183.44,183.3,183.37,2200.0
2020-07-28 14:00:00,183.43,183.64,183.36,183.64,4046.0,183.43,183.64,183.36,183.64,4046.0
2020-07-28 14:05:00,183.67,183.91,183.55,183.79,3900.0,183.67,183.91,183.55,183.79,3900.0
2020-07-28 14:10:00,184.0,184.35,183.64,183.69,10741.0,184.0,184.35,183.64,183.69,10741.0
2020-07-28 14:15:00,183.59,183.67,183.48,183.53,2600.0,183.59,183.67,183.48,183.53,2600.0
2020-07-28 14:20:00,183.44,183.48,183.32,183.39,1300.0,183.44,183.48,183.32,183.39,1300.0
2020-07-28 14:25:00,183.35,183.45,183.3,183.34,2722.0,183.35,183.45,183.3,183.34,2722.0
2020-07-28 14:30:00,183.34,183.41,183.11,183.15,3351.0,183.34,183.41,183.11,183.15,3351.0
2020-07-28 14:35:00,183.16,183.48,183.11,183.32,3920.0,183.16,183.48,183.11,183.32,3920.0
2020-07-28 14:40:00,183.25,183.31,183.08,183.23,3000.0,183.25,183.31,183.08,183.23,3000.0
2020-07-28 14:45:00,183.25,183.25,183.04,183.15,2300.0,183.25,183.25,183.04,183.15,2300.0
2020-07-28 14:50:00,183.03,183.15,182.94,183.15,3145.0,183.03,183.15,182.94,183.15,3145.0
2020-07-28 14:55:00,183.15,183.21,182.99,182.99,3200.0,183.15,183.21,182.99,182.99,3200.0
2020-07-28 15:00:00,183.02,183.06,182.82,183.02,3414.0,183.02,183.06,182.82,183.02,3414.0
2020-07-28 15:05:00,183.05,183.32,183.0,183.15,5800.0,183.05,183.32,183.0,183.15,5800.0
2020-07-28 15:10:00,183.15,183.15,182.96,182.96,2300.0,183.15,183.15,182.96,182.96,2300.0
2020-07-28 15:15:00,182.92,183.09,182.83,183.01,3506.0,182.92,183.09,182.83,183.01,3506.0
2020-07-28 15:20:00,183.01,183.16,182.94,183.06,2700.0,183.01,183.16,182.94,183.06,2700.0
2020-07-28 15:25:00,183.09,183.15,182.93,183.0,3000.0,183.09,183.15,182.93,183.0,3000.0
2020-07-28 15:30:00,183.01,183.13,182.71,182.8,7134.0,183.01,183.13,182.71,182.8,7134.0
2020-07-28 15:35:00,182.82,182.88,182.66,182.67,4515.0,182.82,182.88,182.66,182.67,4515.0
2020-07-28 15:40:00,182.72,182.97,182.72,182.92,8037.0,182.72,182.97,182.72,182.92,8037.0
2020-07-28 15:45:00,182.97,183.11,182.65,182.69,10612.0,182.97,183.11,182.65,182.69,10612.0
2020-07-28 15:50:00,182.64,182.71,182.26,182.65,11485.0,182.64,182.71,182.26,182.65,11485.0
2020-07-28 15:55:00,182.66,182.66,182.23,182.34,22876.0,182.66,182.66,182.23,182.34,22876.0
2020-07-29 09:30:00,183.36,184.92,183.36,184.49,2023.0,183.36,184.92,183.36,184.49,2023.0
2020-07-29 09:35:00,184.49,185.29,184.49,184.82,6678.0,184.49,185.29,184.49,184.82,6678.0
2020-07-29 09:40:00,184.97,185.6,184.82,185.09,8400.0,184.97,185.6,184.82,185.09,8400.0
2020-07-29 09:45:00,185.15,185.22,184.77,184.94,3200.0,185.15,185.22,184.77,184.94,3200.0
2020-07-29 09:50:00,185.09,185.35,184.88,185.12,4778.0,185.09,185.35,184.88,185.12,4778.0
2020-07-29 09:55:00,185.36,185.72,185.02,185.25,10253.0,185.36,185.72,185.02,185.25,10253.0
2020-07-29 10:00:00,185.18,185.37,185.14,185.28,2203.0,185.18,185.37,185.14,185.28,2203.0
2020-07-29 10:05:00,185.39,185.52,185.01,185.01,5200.0,185.39,185.52,185.01,185.01,5200.0
2020-07-29 10:10:00,184.92,185.89,184.91,185.83,10957.0,184.92,185.89,184.91,185.83,10957.0
2020-07-29 10:15:00,185.78,185.89,185.56,185.61,2380.0,185.78,185.89,185.56,185.61,2380.0
2020-07-29 10:20:00,185.77,185.79,185.63,185.69,1300.0,185.77,185.79,185.63,185.69,1300.0
2020-07-29 10:25:00,185.93,185.93,185.46,185.55,4841.0,185.93,185.93,185.46,185.55,4841.0
2020-07-29 10:30:00,185.6,185.62,185.23,185.37,1586.0,185.6,185.62,185.23,185.37,1586.0
2020-07-29 10:35:00,185.55,185.55,185.19,185.22,1744.0,185.55,185.55,185.19,185.22,1744.0
2020-07-29 10:40:00,185.41,185.76,185.28,185.4,5137.0,185.41,185.76,185.28,185.4,5137.0
2020-07-29 10:45:00,185.4,185.73,185.33,185.57,5412.0,185.4,185.73,185.33,185.57,5412.0
2020-07-29 10:50:00,185.75,185.79,185.54,185.62,4206.0,185.75,185.79,185.54,185.62,4206.0
2020-07-29 10:55:00,185.48,186.18,185.47,186.16,14441.0,185.48,186.18,185.47,186.16,14441.0
2020-07-29 11:00:00,186.1,186.38,185.66,185.72,12225.0,186.1,186.38,185.66,185.72,12225.0
2020-07-29 11:05:00,185.72,185.94,185.67,185.69,1645.0,185.72,185.94,185.67,185.69,1645.0
2020-07-29 11:10:00,185.59,186.14,185.5,185.84,2700.0,185.59,186.14,185.5,185.84,2700.0
2020-07-29 11:15:00,186.06,186.06,185.79,185.88,500.0,186.06,186.06,185.79,185.88,500.0
2020-07-29 11:20:00,185.89,185.89,185.75,185.75,700.0,185.89,185.89,185.75,185.75,700.0
2020-07-29 11:25:00,185.92,186.38,185.92,186.38,3997.0,185.92,186.38,185.92,186.38,3997.0
2020-07-29 11:30:00,186.25,186.43,186.25,186.42,1001.0,186.25,186.43,186.25,186.42,1001.0
2020-07-29 11:35:00,186.39,186.46,186.39,186.46,400.0,186.39,186.46,186.39,186.46,400.0
2020-07-29 11:40:00,186.42,186.44,186.36,186.39,500.0,186.42,186.44,186.36,186.39,500.0
2020-07-29 11:45:00,186.57,186.73,186.53,186.64,2600.0,186.57,186.73,186.53,186.64,2600.0
2020-07-29 11:50:00,186.68,186.9,186.67,186.75,1300.0,186.68,186.9,186.67,186.75,1300.0
2020-07-29 11:55:00,186.72,186.8,186.55,186.66,4525.0,186.72,186.8,186.55,186.66,4525.0
2020-07-29 12:00:00,186.6,186.6,186.27,186.54,1781.0,186.6,186.6,186.27,186.54,1781.0
2020-07-29 12:05:00,186.57,186.57,186.54,186.55,335.0,186.57,186.57,186.54,186.55,335.0
2020-07-29 12:10:00,186.49,186.53,186.29,186.33,940.0,186.49,186.53,186.29,186.33,940.0
2020-07-29 12:15:00,186.23,186.54,186.11,186.54,1300.0,186.23,186.54,186.11,186.54,1300.0
2020-07-29 12:20:00,186.55,186.59,186.45,186.54,1800.0,186.55,186.59,186.45,186.54,1800.0
2020-07-29 12:25:00,186.48,186.55,186.36,186.44,1186.0,186.48,186.55,186.36,186.44,1186.0
2020-07-29 12:30:00,186.31,186.59,186.31,186.54,1310.0,186.31,186.59,186.31,186.54,1310.0
2020-07-29 12:35:00,186.53,186.58,186.28,186.42,1500.0,186.53,186.58,186.28,186.42,1500.0
2020-07-29 12:40:00,186.33,186.53,186.3,186.5,1200.0,186.33,186.53,186.3,186.5,1200.0
2020-07-29 12:45:00,186.57,186.59,186.3,186.56,3755.0,186.57,186.59,186.3,186.56,3755.0
2020-07-29 12:50:00,186.53,186.59,186.41,186.55,9105.0,186.53,186.59,186.41,186.55,9105.0
2020-07-29 12:55:00,186.54,186.66,186.44,186.56,4802.0,186.54,186.66,186.44,186.56,4802.0
2020-07-29 13:00:00,186.59,186.59,186.33,186.33,2357.0,186.59,186.59,186.33,186.33,2357.0
2020-07-29 13:05:00,186.36,186.36,186.0,186.14,1300.0,186.36,186.36,186.0,186.14,1300.0
2020-07-29 13:10:00,186.06,186.14,185.8,185.8,3686.0,186.06,186.14,185.8,185.8,3686.0
2020-07-29 13:15:00,185.93,186.14,185.93,186.03,1900.0,185.93,186.14,185.93,186.03,1900.0
2020-07-29 13:20:00,186.02,186.14,186.02,186.07,600.0,186.02,186.14,186.02,186.07,600.0
2020-07-29 13:25:00,186.19,186.59,186.19,186.49,2232.0,186.19,186.59,186.19,186.49,2232.0
2020-07-29 13:30:00,186.43,186.43,186.25,186.27,1770.0,186.43,186.43,186.25,186.27,1770.0
2020-07-29 13:35:00,186.22,186.47,186.08,186.37,1800.0,186.22,186.47,186.08,186.37,1800.0
2020-07-29 13:40:00,186.27,186.33,186.08,186.28,2300.0,186.27,186.33,186.08,186.28,2300.0
2020-07-29 13:45:00,186.27,186.56,186.19,186.56,1800.0,186.27,186.56,186.19,186.56,1800.0
2020-07-29 13:50:00,186.56,186.58,186.39,186.39,1900.0,186.56,186.58,186.39,186.39,1900.0
2020-07-29 13:55:00,186.31,186.33,186.24,186.24,898.0,186.31,186.33,186.24,186.24,898.0
2020-07-29 14:00:00,186.35,186.55,186.23,186.55,1828.0,186.35,186.55,186.23,186.55,1828.0
2020-07-29 14:05:00,186.42,186.58,186.4,186.45,1400.0,186.42,186.58,186.4,186.45,1400.0
2020-07-29 14:10:00,186.35,186.52,186.29,186.29,2722.0,186.35,186.52,186.29,186.29,2722.0
2020-07-29 14:15:00,186.23,186.51,186.23,186.51,1846.0,186.23,186.51,186.23,186.51,1846.0
2020-07-29 14:20:00,186.55,186.55,186.48,186.48,1300.0,186.55,186.55,186.48,186.48,1300.0
2020-07-29 14:25:00,186.37,186.46,186.27,186.42,4641.0,186.37,186.46,186.27,186.42,4641.0
2020-07-29 14:30:00,186.55,186.63,186.36,186.45,4133.0,186.55,186.63,186.36,186.45,4133.0
2020-07-29 14:35:00,186.49,186.61,186.4,186.58,2408.0,186.49,186.61,186.4,186.58,2408.0
2020-07-29 14:40:00,186.52,186.65,186.46,186.47,10850.0,186.52,186.65,186.46,186.47,10850.0
2020-07-29 14:45:00,186.51,186.65,186.45,186.56,5663.0,186.51,186.65,186.45,186.56,5663.0
2020-07-29 14:50:00,186.5,186.6,186.44,186.48,2771.0,186.5,186.6,186.44,186.48,2771.0
2020-07-29 14:55:00,186.49,186.56,186.25,186.45,29400.0,186.49,186.56,186.25,186.45,29400.0
2020-07-29 15:00:00,186.55,186.71,185.91,185.91,8173.0,186.55,186.71,185.91,185.91,8173.0
2020-07-29 15:05:00,185.9,186.15,185.87,186.06,4409.0,185.9,186.15,185.87,186.06,4409.0
2020-07-29 15:10:00,186.09,186.23,186.06,186.06,5207.0,186.09,186.23,186.06,186.06,5207.0
2020-07-29 15:15:00,186.15,186.19,186.02,186.15,4808.0,186.15,186.19,186.02,186.15,4808.0
2020-07-29 15:20:00,186.19,186.38,186.1,186.1,4445.0,186.19,186.38,186.1,186.1,4445.0
2020-07-29 15:25:00,186.14,186.52,186.08,186.49,56775.0,186.14,186.52,186.08,186.49,56775.0
2020-07-29 15:30:00,186.45,187.03,186.45,186.97,5991.0,186.45,187.03,186.45,186.97,5991.0
2020-07-29 15:35:00,186.93,186.94,186.53,186.6,6088.0,186.93,186.94,186.53,186.6,6088.0
2020-07-29 15:40:00,186.59,186.72,186.49,186.68,5215.0,186.59,186.72,186.49,186.68,5215.0
2020-07-29 15:45:00,186.65,187.03,186.4,186.97,33566.0,186.65,187.03,186.4,186.97,33566.0
2020-07-29 15:50:00,186.9,187.07,186.64,186.75,15140.0,186.9,187.07,186.64,186.75,15140.0
2020-07-29 15:55:00,186.72,186.77,186.4,186.53,22460.0,186.72,186.77,186.4,186.53,22460.0
2020-07-30 09:30:00,184.47,186.33,183.98,185.83,6661.0,184.47,186.33,183.98,185.83,6661.0
2020-07-30 09:35:00,185.84,185.84,184.55,184.9,2317.0,185.84,185.84,184.55,184.9,2317.0
2020-07-30 09:40:00,185.18,185.32,184.7,184.78,4128.0,185.18,185.32,184.7,184.78,4128.0
2020-07-30 09:45:00,184.99,185.3,184.51,185.15,5405.0,184.99,185.3,184.51,185.15,5405.0
2020-07-30 09:50:00,185.15,185.15,183.75,183.75,4461.0,185.15,185.15,183.75,183.75,4461.0
2020-07-30 09:55:00,183.78,184.56,183.62,184.2,4852.0,183.78,184.56,183.62,184.2,4852.0
2020-07-30 10:00:00,183.59,184.21,183.13,183.15,5320.0,183.59,184.21,183.13,183.15,5320.0
2020-07-30 10:05:00,182.89,183.6,182.66,183.6,3630.0,182.89,183.6,182.66,183.6,3630.0
2020-07-30 10:10:00,183.74,183.91,183.63,183.79,4892.0,183.74,183.91,183.63,183.79,4892.0
2020-07-30 10:15:00,183.73,183.97,183.31,183.48,2002.0,183.73,183.97,183.31,183.48,2002.0
2020-07-30 10:20:00,183.36,183.75,182.9,183.75,2805.0,183.36,183.75,182.9,183.75,2805.0
2020-07-30 10:25:00,184.15,184.68,184.15,184.49,1870.0,184.15,184.68,184.15,184.49,1870.0
2020-07-30 10:30:00,184.58,185.0,184.58,184.88,6700.0,184.58,185.0,184.58,184.88,6700.0
2020-07-30 10:35:00,184.84,184.98,184.49,184.98,2412.0,184.84,184.98,184.49,184.98,2412.0
2020-07-30 10:40:00,185.01,185.01,184.54,184.64,1903.0,185.01,185.01,184.54,184.64,1903.0
2020-07-30 10:45:00,184.56,184.64,184.35,184.36,2200.0,184.56,184.64,184.35,184.36,2200.0
2020-07-30 10:50:00,184.28,184.34,184.01,184.23,3430.0,184.28,184.34,184.01,184.23,3430.0
2020-07-30 10:55:00,184.35,184.61,184.24,184.61,2041.0,184.35,184.61,184.24,184.61,2041.0
2020-07-30 11:00:00,184.69,185.41,184.68,185.41,11100.0,184.69,185.41,184.68,185.41,11100.0
2020-07-30 11:05:00,185.74,186.11,185.65,185.81,7106.0,185.74,186.11,185.65,185.81,7106.0
2020-07-30 11:10:00,185.78,186.35,185.78,186.19,11200.0,185.78,186.35,185.78,186.19,11200.0
2020-07-30 11:15:00,186.26,187.45,186.26,186.91,8761.0,186.26,187.45,186.26,186.91,8761.0
2020-07-30 11:20:00,187.0,187.79,187.0,187.56,9869.0,187.0,187.79,187.0,187.56,9869.0
2020-07-30 11:25:00,187.62,187.88,187.5,187.74,5707.0,187.62,187.88,187.5,187.74,5707.0
2020-07-30 11:30:00,187.79,187.79,187.16,187.29,4611.0,187.79,187.79,187.16,187.29,4611.0
2020-07-30 11:35:00,187.31,187.87,187.22,187.49,11621.0,187.31,187.87,187.22,187.49,11621.0
2020-07-30 11:40:00,187.49,187.72,187.23,187.4,5569.0,187.49,187.72,187.23,187.4,5569.0
2020-07-30 11:45:00,187.31,187.61,187.27,187.43,7916.0,187.31,187.61,187.27,187.43,7916.0
2020-07-30 11:50:00,187.5,187.53,187.22,187.36,6708.0,187.5,187.53,187.22,187.36,6708.0
2020-07-30 11:55:00,187.32,187.32,186.85,187.02,1100.0,187.32,187.32,186.85,187.02,1100.0
2020-07-30 12:00:00,187.09,187.09,186.56,186.62,1738.0,187.09,187.09,186.56,186.62,1738.0
2020-07-30 12:05:00,186.54,186.86,186.39,186.53,7053.0,186.54,186.86,186.39,186.53,7053.0
2020-07-30 12:10:00,186.49,186.66,186.31,186.66,2810.0,186.49,186.66,186.31,186.66,2810.0
2020-07-30 12:15:00,186.68,187.47,186.68,187.33,1900.0,186.68,187.47,186.68,187.33,1900.0
2020-07-30 12:20:00,187.21,187.38,187.2,187.36,5641.0,187.21,187.38,187.2,187.36,5641.0
2020-07-30 12:25:00,187.27,187.42,187.17,187.27,5236.0,187.27,187.42,187.17,187.27,5236.0
2020-07-30 12:30:00,187.3,187.42,187.11,187.11,4818.0,187.3,187.42,187.11,187.11,4818.0
2020-07-30 12:35:00,187.12,187.31,187.06,187.31,1969.0,187.12,187.31,187.06,187.31,1969.0
2020-07-30 12:40:00,187.27,187.43,187.14,187.21,6536.0,187.27,187.43,187.14,187.21,6536.0
2020-07-30 12:45:00,187.23,187.54,187.21,187.34,3276.0,187.23,187.54,187.21,187.34,3276.0
2020-07-30 12:50:00,187.34,187.77,187.33,187.75,3728.0,187.34,187.77,187.33,187.75,3728.0
2020-07-30 12:55:00,187.78,188.29,187.75,188.24,4472.0,187.78,188.29,187.75,188.24,4472.0
2020-07-30 13:00:00,188.24,188.27,188.09,188.16,2132.0,188.24,188.27,188.09,188.16,2132.0
2020-07-30 13:05:00,188.22,188.57,188.22,188.41,3724.0,188.22,188.57,188.22,188.41,3724.0
2020-07-30 13:10:00,188.34,188.57,188.27,188.57,1500.0,188.34,188.57,188.27,188.57,1500.0
2020-07-30 13:15:00,188.5,188.51,188.36,188.5,2920.0,188.5,188.51,188.36,188.5,2920.0
2020-07-30 13:20:00,188.5,188.66,188.42,188.5,2900.0,188.5,188.66,188.42,188.5,2900.0
2020-07-30 13:25:00,188.51,188.51,188.07,188.12,1800.0,188.51,188.51,188.07,188.12,1800.0
2020-07-30 13:30:00,188.11,188.11,187.73,187.73,800.0,188.11,188.11,187.73,187.73,800.0
2020-07-30 13:35:00,187.95,187.95,187.68,187.68,1500.0,187.95,187.95,187.68,187.68,1500.0
2020-07-30 13:40:00,187.77,188.04,187.74,187.89,4520.0,187.77,188.04,187.74,187.89,4520.0
2020-07-30 13:45:00,187.92,187.93,187.69,187.69,16250.0,187.92,187.93,187.69,187.69,16250.0
2020-07-30 13:50:00,187.78,188.33,187.74,188.31,4607.0,187.78,188.33,187.74,188.31,4607.0
2020-07-30 13:55:00,188.24,188.39,188.23,188.34,700.0,188.24,188.39,188.23,188.34,700.0
2020-07-30 14:00:00,188.37,188.37,188.03,188.16,2200.0,188.37,188.37,188.03,188.16,2200.0
2020-07-30 14:05:00,188.14,188.29,187.99,188.27,7500.0,188.14,188.29,187.99,188.27,7500.0
2020-07-30 14:10:00,188.27,188.57,188.22,188.38,4335.0,188.27,188.57,188.22,188.38,4335.0
2020-07-30 14:15:00,188.4,188.62,188.4,188.6,3106.0,188.4,188.62,188.4,188.6,3106.0
2020-07-30 14:20:00,188.47,188.53,188.11,188.42,5184.0,188.47,188.53,188.11,188.42,5184.0
2020-07-30 14:25:00,188.43,188.6,188.27,188.49,8711.0,188.43,188.6,188.27,188.49,8711.0
2020-07-30 14:30:00,188.48,188.58,188.38,188.49,6276.0,188.48,188.58,188.38,188.49,6276.0
2020-07-30 14:35:00,188.48,188.99,188.47,188.66,5400.0,188.48,188.99,188.47,188.66,5400.0
2020-07-30 14:40:00,188.67,188.67,188.11,188.12,11780.0,188.67,188.67,188.11,188.12,11780.0
2020-07-30 14:45:00,188.18,188.36,188.16,188.33,2171.0,188.18,188.36,188.16,188.33,2171.0
2020-07-30 14:50:00,188.23,188.32,188.17,188.18,2400.0,188.23,188.32,188.17,188.18,2400.0
2020-07-30 14:55:00,188.17,188.43,188.17,188.22,5120.0,188.17,188.43,188.17,188.22,5120.0
2020-07-30 15:00:00,188.26,188.49,188.14,188.2,5262.0,188.26,188.49,188.14,188.2,5262.0
2020-07-30 15:05:00,188.2,188.38,188.14,188.29,5633.0,188.2,188.38,188.14,188.29,5633.0
2020-07-30 15:10:00,188.22,188.34,188.12,188.33,5000.0,188.22,188.34,188.12,188.33,5000.0
2020-07-30 15:15:00,188.29,188.38,188.21,188.32,3500.0,188.29,188.38,188.21,188.32,3500.0
2020-07-30 15:20:00,188.32,188.33,188.22,188.31,6514.0,188.32,188.33,188.22,188.31,6514.0
2020-07-30 15:25:00,188.3,188.68,188.3,188.54,5328.0,188.3,188.68,188.3,188.54,5328.0
2020-07-30 15:30:00,188.49,188.53,188.17,188.2,6539.0,188.49,188.53,188.17,188.2,6539.0
2020-07-30 15:35:00,188.22,188.31,188.11,188.12,11944.0,188.22,188.31,188.11,188.12,11944.0
2020-07-30 15:40:00,188.13,188.2,187.75,187.79,9683.0,188.13,188.2,187.75,187.79,9683.0
2020-07-30 15:45:00,187.8,187.81,187.43,187.55,25976.0,187.8,187.81,187.43,187.55,25976.0
2020-07-30 15:50:00,187.57,187.79,187.41,187.67,21761.0,187.57,187.79,187.41,187.67,21761.0
2020-07-30 15:55:00,187.65,188.08,187.42,187.51,72937.0,187.65,188.08,187.42,187.51,72937.0
2020-07-31 09:30:00,187.58,189.99,187.22,189.05,5193.0,187.58,189.99,187.22,189.05,5193.0
2020-07-31 09:35:00,189.6,189.61,186.15,186.15,9411.0,189.6,189.61,186.15,186.15,9411.0
2020-07-31 09:40:00,185.95,186.24,185.5,185.88,3917.0,185.95,186.24,185.5,185.88,3917.0
2020-07-31 09:45:00,185.82,186.62,185.38,186.23,4448.0,185.82,186.62,185.38,186.23,4448.0
2020-07-31 09:50:00,186.22,186.83,186.19,186.67,5918.0,186.22,186.83,186.19,186.67,5918.0
2020-07-31 09:55:00,186.67,187.29,186.47,187.05,4536.0,186.67,187.29,186.47,187.05,4536.0
2020-07-31 10:00:00,186.76,186.87,186.01,186.37,3423.0,186.76,186.87,186.01,186.37,3423.0
2020-07-31 10:05:00,186.44,186.7,186.01,186.43,6000.0,186.44,186.7,186.01,186.43,6000.0
2020-07-31 10:10:00,186.42,186.6,185.98,186.6,3100.0,186.42,186.6,185.98,186.6,3100.0
2020-07-31 10:15:00,186.71,186.72,185.87,186.13,7120.0,186.71,186.72,185.87,186.13,7120.0
2020-07-31 10:20:00,185.87,186.55,185.71,186.37,2297.0,185.87,186.55,185.71,186.37,2297.0
2020-07-31 10:25:00,186.23,186.32,185.89,186.08,1034.0,186.23,186.32,185.89,186.08,1034.0
2020-07-31 10:30:00,186.06,186.1,185.75,185.75,1620.0,186.06,186.1,185.75,185.75,1620.0
2020-07-31 10:35:00,185.74,186.09,185.63,186.09,2500.0,185.74,186.09,185.63,186.09,2500.0
2020-07-31 10:40:00,185.85,186.04,185.56,186.0,1650.0,185.85,186.04,185.56,186.0,1650.0
2020-07-31 10:45:00,185.75,186.22,185.65,186.16,733.0,185.75,186.22,185.65,186.16,733.0
2020-07-31 10:50:00,186.15,186.23,185.84,186.17,1400.0,186.15,186.23,185.84,186.17,1400.0
2020-07-31 10:55:00,186.16,186.76,186.06,186.76,3200.0,186.16,186.76,186.06,186.76,3200.0
2020-07-31 11:00:00,186.99,187.6,186.89,187.46,5385.0,186.99,187.6,186.89,187.46,5385.0
2020-07-31 11:05:00,187.4,187.4,186.79,187.02,1593.0,187.4,187.4,186.79,187.02,1593.0
2020-07-31 11:10:00,186.86,187.22,186.77,187.13,902.0,186.86,187.22,186.77,187.13,902.0
2020-07-31 11:15:00,187.02,187.11,186.6,186.72,2043.0,187.02,187.11,186.6,186.72,2043.0
2020-07-31 11:20:00,186.73,186.73,186.3,186.3,2324.0,186.73,186.73,186.3,186.3,2324.0
2020-07-31 11:25:00,186.45,187.05,186.45,187.05,1903.0,186.45,187.05,186.45,187.05,1903.0
2020-07-31 11:30:00,186.9,186.9,186.47,186.58,1323.0,186.9,186.9,186.47,186.58,1323.0
2020-07-31 11:35:00,186.52,186.88,186.44,186.87,1800.0,186.52,186.88,186.44,186.87,1800.0
2020-07-31 11:40:00,186.84,187.52,186.84,187.39,2200.0,186.84,187.52,186.84,187.39,2200.0
2020-07-31 11:45:00,187.71,187.71,187.5,187.5,1199.0,187.71,187.71,187.5,187.5,1199.0
2020-07-31 11:50:00,187.58,187.64,187.28,187.33,1445.0,187.58,187.64,187.28,187.33,1445.0
2020-07-31 11:55:00,187.41,187.64,187.36,187.45,3122.0,187.41,187.64,187.36,187.45,3122.0
2020-07-31 12:00:00,187.38,187.62,186.08,187.11,105562.0,187.38,187.62,186.08,187.11,105562.0
2020-07-31 12:05:00,187.03,187.13,186.7,187.06,5723.0,187.03,187.13,186.7,187.06,5723.0
2020-07-31 12:10:00,187.03,187.25,186.99,187.21,5225.0,187.03,187.25,186.99,187.21,5225.0
2020-07-31 12:15:00,187.25,187.49,186.7,186.71,2500.0,187.25,187.49,186.7,186.71,2500.0
2020-07-31 12:20:00,186.83,186.91,186.79,186.87,917.0,186.83,186.91,186.79,186.87,917.0
2020-07-31 12:25:00,186.92,187.14,186.91,187.11,10207.0,186.92,187.14,186.91,187.11,10207.0
2020-07-31 12:30:00,187.0,187.0,186.61,186.64,4054.0,187.0,187.0,186.61,186.64,4054.0
2020-07-31 12:35:00,186.73,186.75,186.51,186.72,2970.0,186.73,186.75,186.51,186.72,2970.0
2020-07-31 12:40:00,186.73,186.82,186.68,186.69,2071.0,186.73,186.82,186.68,186.69,2071.0
2020-07-31 12:45:00,186.6,186.76,186.59,186.6,4009.0,186.6,186.76,186.59,186.6,4009.0
2020-07-31 12:50:00,186.56,186.77,186.48,186.53,8126.0,186.56,186.77,186.48,186.53,8126.0
2020-07-31 12:55:00,186.53,186.54,186.38,186.5,4649.0,186.53,186.54,186.38,186.5,4649.0
2020-07-31 13:00:00,186.42,186.49,186.41,186.44,500.0,186.42,186.49,186.41,186.44,500.0
2020-07-31 13:05:00,186.49,186.54,186.42,186.43,880.0,186.49,186.54,186.42,186.43,880.0
2020-07-31 13:10:00,186.43,186.45,186.14,186.14,7942.0,186.43,186.45,186.14,186.14,7942.0
2020-07-31 13:15:00,186.26,186.31,186.15,186.25,1709.0,186.26,186.31,186.15,186.25,1709.0
2020-07-31 13:20:00,186.32,186.33,186.25,186.3,1932.0,186.32,186.33,186.25,186.3,1932.0
2020-07-31 13:25:00,186.23,186.27,186.11,186.27,3132.0,186.23,186.27,186.11,186.27,3132.0
2020-07-31 13:30:00,186.24,186.37,186.24,186.27,2500.0,186.24,186.37,186.24,186.27,2500.0
2020-07-31 13:35:00,186.34,186.77,186.34,186.77,1400.0,186.34,186.77,186.34,186.77,1400.0
2020-07-31 13:40:00,186.9,187.27,186.77,187.13,1800.0,186.9,187.27,186.77,187.13,1800.0
2020-07-31 13:45:00,187.3,187.4,187.23,187.23,1592.0,187.3,187.4,187.23,187.23,1592.0
2020-07-31 13:50:00,187.35,187.35,187.23,187.29,700.0,187.35,187.35,187.23,187.29,700.0
2020-07-31 13:55:00,187.36,187.36,186.94,186.94,1936.0,187.36,187.36,186.94,186.94,1936.0
2020-07-31 14:00:00,186.76,187.39,186.76,187.31,2512.0,186.76,187.39,186.76,187.31,2512.0
2020-07-31 14:05:00,187.24,187.26,186.76,186.86,3279.0,187.24,187.26,186.76,186.86,3279.0
2020-07-31 14:10:00,186.81,186.95,186.76,186.86,1829.0,186.81,186.95,186.76,186.86,1829.0
2020-07-31 14:15:00,186.91,187.2,186.66,186.69,2764.0,186.91,187.2,186.66,186.69,2764.0
2020-07-31 14:20:00,186.83,186.98,186.65,186.98,1582.0,186.83,186.98,186.65,186.98,1582.0
2020-07-31 14:25:00,187.03,187.19,186.9,186.91,5336.0,187.03,187.19,186.9,186.91,5336.0
2020-07-31 14:30:00,186.93,186.98,186.74,186.78,1428.0,186.93,186.98,186.74,186.78,1428.0
2020-07-31 14:35:00,186.78,187.06,186.78,186.93,5527.0,186.78,187.06,186.78,186.93,5527.0
2020-07-31 14:40:00,186.87,186.96,186.75,186.96,2300.0,186.87,186.96,186.75,186.96,2300.0
2020-07-31 14:45:00,186.89,187.02,186.89,186.98,2715.0,186.89,187.02,186.89,186.98,2715.0
2020-07-31 14:50:00,186.81,187.0,186.81,186.83,3200.0,186.81,187.0,186.81,186.83,3200.0
2020-07-31 14:55:00,186.88,187.24,186.82,187.11,4692.0,186.88,187.24,186.82,187.11,4692.0
2020-07-31 15:00:00,187.21,187.39,186.95,187.27,8107.0,187.21,187.39,186.95,187.27,8107.0
2020-07-31 15:05:00,187.28,187.28,186.93,187.11,4507.0,187.28,187.28,186.93,187.11,4507.0
2020-07-31 15:10:00,187.08,187.08,186.83,186.97,3175.0,187.08,187.08,186.83,186.97,3175.0
2020-07-31 15:15:00,187.04,187.2,186.85,187.12,3583.0,187.04,187.2,186.85,187.12,3583.0
2020-07-31 15:20:00,187.2,187.4,187.2,187.28,1957.0,187.2,187.4,187.2,187.28,1957.0
2020-07-31 15:25:00,187.29,187.54,187.22,187.41,4460.0,187.29,187.54,187.22,187.41,4460.0
2020-07-31 15:30:00,187.49,187.66,187.39,187.51,4940.0,187.49,187.66,187.39,187.51,4940.0
2020-07-31 15:35:00,187.57,187.69,187.13,187.16,6794.0,187.57,187.69,187.13,187.16,6794.0
2020-07-31 15:40:00,187.16,187.16,186.66,186.75,20981.0,187.16,187.16,186.66,186.75,20981.0
2020-07-31 15:45:00,186.79,187.35,186.75,187.34,8391.0,186.79,187.35,186.75,187.34,8391.0
2020-07-31 15:50:00,187.21,187.36,186.91,187.26,22305.0,187.21,187.36,186.91,187.26,22305.0
2020-07-31 15:55:00,187.32,188.08,187.27,188.04,51349.0,187.32,188.08,187.27,188.04,51349.0
2020-08-03 09:30:00,187.99,188.5,187.5,187.68,9971.0,187.99,188.5,187.5,187.68,9971.0
2020-08-03 09:35:00,187.78,187.79,186.59,186.59,2713.0,187.78,187.79,186.59,186.59,2713.0
2020-08-03 09:40:00,186.87,187.07,186.51,186.55,2600.0,186.87,187.07,186.51,186.55,2600.0
2020-08-03 09:45:00,186.4,186.45,185.72,186.45,30650.0,186.4,186.45,185.72,186.45,30650.0
2020-08-03 09:50:00,186.35,186.86,186.26,186.62,2984.0,186.35,186.86,186.26,186.62,2984.0
2020-08-03 09:55:00,186.69,187.55,186.69,187.26,4068.0,186.69,187.55,186.69,187.26,4068.0
2020-08-03 10:00:00,187.27,187.44,186.9,187.03,12865.0,187.27,187.44,186.9,187.03,12865.0
2020-08-03 10:05:00,186.99,187.59,186.94,186.94,3017.0,186.99,187.59,186.94,186.94,3017.0
2020-08-03 10:10:00,187.02,187.02,186.46,186.49,2400.0,187.02,187.02,186.46,186.49,2400.0
2020-08-03 10:15:00,186.49,186.66,186.13,186.3,3813.0,186.49,186.66,186.13,186.3,3813.0
2020-08-03 10:20:00,186.3,186.47,185.99,186.31,6104.0,186.3,186.47,185.99,186.31,6104.0
2020-08-03 10:25:00,186.34,187.31,186.34,187.08,8566.0,186.34,187.31,186.34,187.08,8566.0
2020-08-03 10:30:00,187.17,187.61,187.11,187.23,4825.0,187.17,187.61,187.11,187.23,4825.0
2020-08-03 10:35:00,187.57,187.57,187.36,187.52,800.0,187.57,187.57,187.36,187.52,800.0
2020-08-03 10:40:00,187.49,187.6,187.19,187.25,3976.0,187.49,187.6,187.19,187.25,3976.0
2020-08-03 10:45:00,187.12,187.27,186.86,187.1,10713.0,187.12,187.27,186.86,187.1,10713.0
2020-08-03 10:50:00,187.2,187.62,187.2,187.47,2201.0,187.2,187.62,187.2,187.47,2201.0
2020-08-03 10:55:00,187.72,187.75,187.08,187.24,2331.0,187.72,187.75,187.08,187.24,2331.0
2020-08-03 11:00:00,187.34,187.58,187.21,187.58,1904.0,187.34,187.58,187.21,187.58,1904.0
2020-08-03 11:05:00,187.51,188.01,187.5,187.95,4212.0,187.51,188.01,187.5,187.95,4212.0
2020-08-03 11:10:00,187.95,187.95,187.6,187.7,6483.0,187.95,187.95,187.6,187.7,6483.0
2020-08-03 11:15:00,187.74,188.21,187.66,188.21,10505.0,187.74,188.21,187.66,188.21,10505.0
2020-08-03 11:20:00,188.45,188.84,188.15,188.15,3279.0,188.45,188.84,188.15,188.15,3279.0
2020-08-03 11:25:00,188.31,188.48,188.23,188.29,2600.0,188.31,188.48,188.23,188.29,2600.0
2020-08-03 11:30:00,188.4,188.96,188.29,188.96,3472.0,188.4,188.96,188.29,188.96,3472.0
2020-08-03 11:35:00,189.14,189.22,189.0,189.04,3210.0,189.14,189.22,189.0,189.04,3210.0
2020-08-03 11:40:00,189.14,189.83,188.94,189.83,6455.0,189.14,189.83,188.94,189.83,6455.0
2020-08-03 11:45:00,189.72,189.78,189.34,189.49,4910.0,189.72,189.78,189.34,189.49,4910.0
2020-08-03 11:50:00,189.49,189.62,189.34,189.57,2400.0,189.49,189.62,189.34,189.57,2400.0
2020-08-03 11:55:00,189.59,189.59,188.39,188.77,9546.0,189.59,189.59,188.39,188.77,9546.0
2020-08-03 12:00:00,188.85,188.85,188.39,188.6,1320.0,188.85,188.85,188.39,188.6,1320.0
2020-08-03 12:05:00,188.5,188.63,188.47,188.58,1938.0,188.5,188.63,188.47,188.58,1938.0
2020-08-03 12:10:00,188.58,188.73,188.47,188.73,2540.0,188.58,188.73,188.47,188.73,2540.0
2020-08-03 12:15:00,188.67,188.84,188.45,188.84,7140.0,188.67,188.84,188.45,188.84,7140.0
2020-08-03 12:20:00,188.85,188.85,188.68,188.75,1200.0,188.85,188.85,188.68,188.75,1200.0
2020-08-03 12:25:00,188.83,189.7,188.83,189.3,4700.0,188.83,189.7,188.83,189.3,4700.0
2020-08-03 12:30:00,189.29,189.42,188.81,188.81,3933.0,189.29,189.42,188.81,188.81,3933.0
2020-08-03 12:35:00,188.81,188.91,188.79,188.83,1274.0,188.81,188.91,188.79,188.83,1274.0
2020-08-03 12:40:00,188.84,189.7,188.84,189.45,9476.0,188.84,189.7,188.84,189.45,9476.0
2020-08-03 12:45:00,189.71,189.91,189.6,189.85,3498.0,189.71,189.91,189.6,189.85,3498.0
2020-08-03 12:50:00,189.76,189.76,189.51,189.64,2248.0,189.76,189.76,189.51,189.64,2248.0
2020-08-03 12:55:00,189.64,189.85,189.59,189.84,2100.0,189.64,189.85,189.59,189.84,2100.0
2020-08-03 13:00:00,189.78,190.0,189.75,189.75,8086.0,189.78,190.0,189.75,189.75,8086.0
2020-08-03 13:05:00,189.75,189.75,189.56,189.68,1456.0,189.75,189.75,189.56,189.68,1456.0
2020-08-03 13:10:00,189.63,189.64,188.8,188.8,2460.0,189.63,189.64,188.8,188.8,2460.0
2020-08-03 13:15:00,188.65,189.1,188.65,189.0,4900.0,188.65,189.1,188.65,189.0,4900.0
2020-08-03 13:20:00,188.93,188.93,188.53,188.53,1300.0,188.93,188.93,188.53,188.53,1300.0
2020-08-03 13:25:00,188.52,188.6,188.4,188.59,2700.0,188.52,188.6,188.4,188.59,2700.0
2020-08-03 13:30:00,188.75,188.75,188.29,188.33,2096.0,188.75,188.75,188.29,188.33,2096.0
2020-08-03 13:35:00,188.36,188.42,187.79,187.8,2600.0,188.36,188.42,187.79,187.8,2600.0
2020-08-03 13:40:00,187.74,187.76,187.46,187.59,3149.0,187.74,187.76,187.46,187.59,3149.0
2020-08-03 13:45:00,187.6,187.94,187.6,187.94,1400.0,187.6,187.94,187.6,187.94,1400.0
2020-08-03 13:50:00,187.95,188.49,187.95,188.38,2284.0,187.95,188.49,187.95,188.38,2284.0
2020-08-03 13:55:00,188.3,188.42,188.14,188.17,2598.0,188.3,188.42,188.14,188.17,2598.0
2020-08-03 14:00:00,188.15,188.21,188.01,188.21,1952.0,188.15,188.21,188.01,188.21,1952.0
2020-08-03 14:05:00,188.15,188.18,188.02,188.09,1800.0,188.15,188.18,188.02,188.09,1800.0
2020-08-03 14:10:00,188.17,188.25,188.11,188.18,2729.0,188.17,188.25,188.11,188.18,2729.0
2020-08-03 14:15:00,188.24,188.28,188.14,188.19,3219.0,188.24,188.28,188.14,188.19,3219.0
2020-08-03 14:20:00,188.14,188.24,188.09,188.14,3638.0,188.14,188.24,188.09,188.14,3638.0
2020-08-03 14:25:00,188.15,188.4,188.14,188.4,2300.0,188.15,188.4,188.14,188.4,2300.0
2020-08-03 14:30:00,188.38,188.72,188.38,188.48,1724.0,188.38,188.72,188.38,188.48,1724.0
2020-08-03 14:35:00,188.47,188.47,188.18,188.26,3479.0,188.47,188.47,188.18,188.26,3479.0
2020-08-03 14:40:00,188.25,188.32,188.1,188.31,2000.0,188.25,188.32,188.1,188.31,2000.0
2020-08-03 14:45:00,188.28,188.28,188.03,188.03,1560.0,188.28,188.28,188.03,188.03,1560.0
2020-08-03 14:50:00,188.0,188.08,187.97,188.03,2009.0,188.0,188.08,187.97,188.03,2009.0
2020-08-03 14:55:00,188.06,188.06,187.83,187.84,4900.0,188.06,188.06,187.83,187.84,4900.0
2020-08-03 15:00:00,187.87,187.97,187.82,187.87,4918.0,187.87,187.97,187.82,187.87,4918.0
2020-08-03 15:05:00,187.87,187.91,187.75,187.75,2101.0,187.87,187.91,187.75,187.75,2101.0
2020-08-03 15:10:00,187.75,188.24,187.75,188.12,4000.0,187.75,188.24,187.75,188.12,4000.0
2020-08-03 15:15:00,188.11,188.11,187.4,187.4,4001.0,188.11,188.11,187.4,187.4,4001.0
2020-08-03 15:20:00,187.4,187.5,187.32,187.34,5082.0,187.4,187.5,187.32,187.34,5082.0
2020-08-03 15:25:00,187.38,187.64,187.38,187.64,4090.0,187.38,187.64,187.38,187.64,4090.0
2020-08-03 15:30:00,187.62,187.7,187.2,187.39,5837.0,187.62,187.7,187.2,187.39,5837.0
2020-08-03 15:35:00,187.46,187.54,187.05,187.11,2800.0,187.46,187.54,187.05,187.11,2800.0
2020-08-03 15:40:00,187.06,187.23,187.01,187.13,5700.0,187.06,187.23,187.01,187.13,5700.0
2020-08-03 15:45:00,187.15,187.45,187.1,187.22,5716.0,187.15,187.45,187.1,187.22,5716.0
2020-08-03 15:50:00,187.15,187.57,187.09,187.57,10291.0,187.15,187.57,187.09,187.57,10291.0
2020-08-03 15:55:00,187.57,187.67,187.39,187.5,21711.0,187.57,187.67,187.39,187.5,21711.0
2020-08-04 09:30:00,186.98,188.47,186.95,187.58,4832.0,186.98,188.47,186.95,187.58,4832.0
2020-08-04 09:35:00,187.23,187.7,186.86,186.86,3900.0,187.23,187.7,186.86,186.86,3900.0
2020-08-04 09:40:00,186.86,187.09,186.48,187.09,3568.0,186.86,187.09,186.48,187.09,3568.0
2020-08-04 09:45:00,186.9,187.76,186.66,187.44,2000.0,186.9,187.76,186.66,187.44,2000.0
2020-08-04 09:50:00,187.57,187.83,187.48,187.53,1901.0,187.57,187.83,187.48,187.53,1901.0
2020-08-04 09:55:00,187.59,187.96,187.54,187.59,1400.0,187.59,187.96,187.54,187.59,1400.0
2020-08-04 10:00:00,187.56,187.66,187.06,187.35,2446.0,187.56,187.66,187.06,187.35,2446.0
2020-08-04 10:05:00,187.22,187.3,186.72,187.18,5342.0,187.22,187.3,186.72,187.18,5342.0
2020-08-04 10:10:00,187.26,188.49,187.14,188.49,2500.0,187.26,188.49,187.14,188.49,2500.0
2020-08-04 10:15:00,188.6,188.65,188.07,188.13,16800.0,188.6,188.65,188.07,188.13,16800.0
2020-08-04 10:20:00,188.01,188.01,187.27,187.38,1600.0,188.01,188.01,187.27,187.38,1600.0
2020-08-04 10:25:00,187.48,187.85,187.13,187.13,2100.0,187.48,187.85,187.13,187.13,2100.0
2020-08-04 10:30:00,187.07,187.07,186.68,186.8,1150.0,187.07,187.07,186.68,186.8,1150.0
2020-08-04 10:35:00,186.64,186.68,186.25,186.37,3155.0,186.64,186.68,186.25,186.37,3155.0
2020-08-04 10:40:00,186.39,186.89,186.28,186.88,2300.0,186.39,186.89,186.28,186.88,2300.0
2020-08-04 10:45:00,186.94,187.27,186.89,187.26,953.0,186.94,187.27,186.89,187.26,953.0
2020-08-04 10:50:00,187.28,187.76,187.28,187.69,900.0,187.28,187.76,187.28,187.69,900.0
2020-08-04 10:55:00,187.8,188.51,187.79,188.48,7206.0,187.8,188.51,187.79,188.48,7206.0
2020-08-04 11:00:00,188.43,188.43,188.09,188.32,3014.0,188.43,188.43,188.09,188.32,3014.0
2020-08-04 11:05:00,188.39,188.49,187.57,187.88,18159.0,188.39,188.49,187.57,187.88,18159.0
2020-08-04 11:10:00,187.81,187.98,187.61,187.98,8569.0,187.81,187.98,187.61,187.98,8569.0
2020-08-04 11:15:00,188.05,188.07,187.93,187.96,1706.0,188.05,188.07,187.93,187.96,1706.0
2020-08-04 11:20:00,187.86,187.86,187.6,187.67,4101.0,187.86,187.86,187.6,187.67,4101.0
2020-08-04 11:25:00,187.7,187.85,187.6,187.85,1900.0,187.7,187.85,187.6,187.85,1900.0
2020-08-04 11:30:00,187.8,187.8,187.57,187.58,1303.0,187.8,187.8,187.57,187.58,1303.0
2020-08-04 11:35:00,187.52,187.65,187.51,187.51,1096.0,187.52,187.65,187.51,187.51,1096.0
2020-08-04 11:40:00,187.49,187.61,187.37,187.47,2808.0,187.49,187.61,187.37,187.47,2808.0
2020-08-04 11:45:00,187.48,187.49,187.31,187.32,1000.0,187.48,187.49,187.31,187.32,1000.0
2020-08-04 11:50:00,187.38,187.83,187.37,187.58,2800.0,187.38,187.83,187.37,187.58,2800.0
2020-08-04 11:55:00,187.53,187.53,187.03,187.03,900.0,187.53,187.53,187.03,187.03,900.0
2020-08-04 12:00:00,186.91,187.14,186.19,186.19,6456.0,186.91,187.14,186.19,186.19,6456.0
2020-08-04 12:05:00,186.06,186.1,185.59,185.8,9078.0,186.06,186.1,185.59,185.8,9078.0
2020-08-04 12:10:00,185.75,185.8,185.34,185.45,1300.0,185.75,185.8,185.34,185.45,1300.0
2020-08-04 12:15:00,185.45,185.51,184.69,185.02,6890.0,185.45,185.51,184.69,185.02,6890.0
2020-08-04 12:20:00,185.11,185.52,185.11,185.52,800.0,185.11,185.52,185.11,185.52,800.0
2020-08-04 12:25:00,185.5,185.83,185.25,185.8,5290.0,185.5,185.83,185.25,185.8,5290.0
2020-08-04 12:30:00,185.89,186.56,185.88,186.53,3900.0,185.89,186.56,185.88,186.53,3900.0
2020-08-04 12:35:00,186.6,186.7,186.4,186.63,1900.0,186.6,186.7,186.4,186.63,1900.0
2020-08-04 12:40:00,186.57,186.57,186.07,186.07,5203.0,186.57,186.57,186.07,186.07,5203.0
2020-08-04 12:45:00,186.08,186.1,185.54,185.55,3201.0,186.08,186.1,185.54,185.55,3201.0
2020-08-04 12:50:00,185.58,185.69,185.42,185.49,3019.0,185.58,185.69,185.42,185.49,3019.0
2020-08-04 12:55:00,185.48,185.68,185.36,185.66,1304.0,185.48,185.68,185.36,185.66,1304.0
2020-08-04 13:00:00,185.64,185.64,185.23,185.38,1700.0,185.64,185.64,185.23,185.38,1700.0
2020-08-04 13:05:00,185.42,185.7,185.42,185.63,810.0,185.42,185.7,185.42,185.63,810.0
2020-08-04 13:10:00,185.67,185.87,185.64,185.87,7902.0,185.67,185.87,185.64,185.87,7902.0
2020-08-04 13:15:00,185.91,186.14,185.91,186.13,1556.0,185.91,186.14,185.91,186.13,1556.0
2020-08-04 13:20:00,186.16,186.17,185.93,185.93,600.0,186.16,186.17,185.93,185.93,600.0
2020-08-04 13:25:00,185.83,185.85,185.44,185.45,2500.0,185.83,185.85,185.44,185.45,2500.0
2020-08-04 13:30:00,185.34,185.43,185.22,185.26,2279.0,185.34,185.43,185.22,185.26,2279.0
2020-08-04 13:35:00,185.13,185.21,185.01,185.15,11200.0,185.13,185.21,185.01,185.15,11200.0
2020-08-04 13:40:00,185.25,185.29,185.17,185.17,1428.0,185.25,185.29,185.17,185.17,1428.0
2020-08-04 13:45:00,185.13,185.13,184.79,184.84,2326.0,185.13,185.13,184.79,184.84,2326.0
2020-08-04 13:50:00,184.86,185.31,184.83,185.31,4138.0,184.86,185.31,184.83,185.31,4138.0
2020-08-04 13:55:00,185.29,185.4,185.26,185.29,15502.0,185.29,185.4,185.26,185.29,15502.0
2020-08-04 14:00:00,185.35,185.54,185.31,185.33,3356.0,185.35,185.54,185.31,185.33,3356.0
2020-08-04 14:05:00,185.33,185.35,185.19,185.31,2407.0,185.33,185.35,185.19,185.31,2407.0
2020-08-04 14:10:00,185.28,185.28,185.15,185.17,3705.0,185.28,185.28,185.15,185.17,3705.0
2020-08-04 14:15:00,185.21,185.51,184.99,185.39,22057.0,185.21,185.51,184.99,185.39,22057.0
2020-08-04 14:20:00,185.44,185.44,184.93,185.19,9540.0,185.44,185.44,184.93,185.19,9540.0
2020-08-04 14:25:00,185.37,185.37,184.47,184.56,4453.0,185.37,185.37,184.47,184.56,4453.0
2020-08-04 14:30:00,184.51,184.83,184.28,184.4,5614.0,184.51,184.83,184.28,184.4,5614.0
2020-08-04 14:35:00,184.38,184.38,183.8,183.82,4017.0,184.38,184.38,183.8,183.82,4017.0
2020-08-04 14:40:00,183.85,184.29,183.84,184.03,10421.0,183.85,184.29,183.84,184.03,10421.0
2020-08-04 14:45:00,184.04,184.21,183.92,183.98,15808.0,184.04,184.21,183.92,183.98,15808.0
2020-08-04 14:50:00,183.94,184.15,183.87,184.09,15026.0,183.94,184.15,183.87,184.09,15026.0
2020-08-04 14:55:00,184.05,184.07,183.82,183.84,6012.0,184.05,184.07,183.82,183.84,6012.0
2020-08-04 15:00:00,183.86,183.99,183.71,183.8,7717.0,183.86,183.99,183.71,183.8,7717.0
2020-08-04 15:05:00,183.77,183.85,183.46,183.66,10263.0,183.77,183.85,183.46,183.66,10263.0
2020-08-04 15:10:00,183.66,183.92,183.51,183.85,4262.0,183.66,183.92,183.51,183.85,4262.0
2020-08-04 15:15:00,183.98,184.38,183.94,184.38,12133.0,183.98,184.38,183.94,184.38,12133.0
2020-08-04 15:20:00,184.42,184.63,184.42,184.52,6045.0,184.42,184.63,184.42,184.52,6045.0
2020-08-04 15:25:00,184.61,184.68,184.45,184.5,6341.0,184.61,184.68,184.45,184.5,6341.0
2020-08-04 15:30:00,184.46,184.55,184.0,184.0,6558.0,184.46,184.55,184.0,184.0,6558.0
2020-08-04 15:35:00,184.01,184.05,183.68,183.95,15676.0,184.01,184.05,183.68,183.95,15676.0
2020-08-04 15:40:00,183.94,184.03,183.74,183.89,7182.0,183.94,184.03,183.74,183.89,7182.0
2020-08-04 15:45:00,183.89,184.03,183.69,184.0,11197.0,183.89,184.03,183.69,184.0,11197.0
2020-08-04 15:50:00,183.99,184.06,183.48,183.54,17602.0,183.99,184.06,183.48,183.54,17602.0
2020-08-04 15:55:00,183.48,183.97,183.48,183.48,56861.0,183.48,183.97,183.48,183.48,56861.0
2020-08-05 09:30:00,184.48,184.65,183.96,184.04,14110.0,184.48,184.65,183.96,184.04,14110.0
2020-08-05 09:35:00,184.02,184.55,183.54,183.55,5402.0,184.02,184.55,183.54,183.55,5402.0
2020-08-05 09:40:00,183.66,183.7,182.72,182.78,5528.0,183.66,183.7,182.72,182.78,5528.0
2020-08-05 09:45:00,182.58,182.71,182.28,182.7,10822.0,182.58,182.71,182.28,182.7,10822.0
2020-08-05 09:50:00,183.0,183.59,182.57,183.5,3406.0,183.0,183.59,182.57,183.5,3406.0
2020-08-05 09:55:00,183.52,185.27,183.51,185.27,17543.0,183.52,185.27,183.51,185.27,17543.0
2020-08-05 10:00:00,185.44,185.72,184.78,185.42,34676.0,185.44,185.72,184.78,185.42,34676.0
2020-08-05 10:05:00,185.3,186.04,185.11,185.77,23016.0,185.3,186.04,185.11,185.77,23016.0
2020-08-05 10:10:00,185.69,186.15,185.11,185.11,4900.0,185.69,186.15,185.11,185.11,4900.0
2020-08-05 10:15:00,184.85,185.1,184.08,184.27,10730.0,184.85,185.1,184.08,184.27,10730.0
2020-08-05 10:20:00,184.49,184.8,184.42,184.56,3700.0,184.49,184.8,184.42,184.56,3700.0
2020-08-05 10:25:00,184.58,184.68,184.39,184.39,6711.0,184.58,184.68,184.39,184.39,6711.0
2020-08-05 10:30:00,184.35,184.35,183.61,183.87,2132.0,184.35,184.35,183.61,183.87,2132.0
2020-08-05 10:35:00,183.89,184.21,183.8,184.19,1800.0,183.89,184.21,183.8,184.19,1800.0
2020-08-05 10:40:00,184.17,184.38,183.78,184.29,25807.0,184.17,184.38,183.78,184.29,25807.0
2020-08-05 10:45:00,184.28,184.47,184.11,184.44,4979.0,184.28,184.47,184.11,184.44,4979.0
2020-08-05 10:50:00,184.43,184.51,183.93,183.97,5800.0,184.43,184.51,183.93,183.97,5800.0
2020-08-05 10:55:00,183.91,184.22,183.79,184.02,6848.0,183.91,184.22,183.79,184.02,6848.0
2020-08-05 11:00:00,184.05,184.37,184.02,184.06,4791.0,184.05,184.37,184.02,184.06,4791.0
2020-08-05 11:05:00,183.81,184.14,183.75,183.86,8019.0,183.81,184.14,183.75,183.86,8019.0
2020-08-05 11:10:00,184.07,184.24,183.74,184.0,6800.0,184.07,184.24,183.74,184.0,6800.0
2020-08-05 11:15:00,183.89,184.01,183.53,183.69,4733.0,183.89,184.01,183.53,183.69,4733.0
2020-08-05 11:20:00,183.69,183.8,183.22,183.22,2200.0,183.69,183.8,183.22,183.22,2200.0
2020-08-05 11:25:00,183.16,183.58,183.15,183.47,8606.0,183.16,183.58,183.15,183.47,8606.0
2020-08-05 11:30:00,183.53,184.02,183.53,183.95,4943.0,183.53,184.02,183.53,183.95,4943.0
2020-08-05 11:35:00,183.98,184.25,183.91,183.91,5987.0,183.98,184.25,183.91,183.91,5987.0
2020-08-05 11:40:00,184.0,184.11,183.85,184.01,5700.0,184.0,184.11,183.85,184.01,5700.0
2020-08-05 11:45:00,184.07,184.14,183.92,183.99,12421.0,184.07,184.14,183.92,183.99,12421.0
2020-08-05 11:50:00,183.92,184.03,182.98,183.56,8900.0,183.92,184.03,182.98,183.56,8900.0
2020-08-05 11:55:00,183.58,184.02,183.58,183.77,8853.0,183.58,184.02,183.58,183.77,8853.0
2020-08-05 12:00:00,183.76,183.86,183.73,183.78,20990.0,183.76,183.86,183.73,183.78,20990.0
2020-08-05 12:05:00,183.77,183.86,183.61,183.61,9150.0,183.77,183.86,183.61,183.61,9150.0
2020-08-05 12:10:00,183.68,183.92,183.66,183.82,2504.0,183.68,183.92,183.66,183.82,2504.0
2020-08-05 12:15:00,183.75,183.76,183.63,183.65,1756.0,183.75,183.76,183.63,183.65,1756.0
2020-08-05 12:20:00,183.57,183.57,183.42,183.42,800.0,183.57,183.57,183.42,183.42,800.0
2020-08-05 12:25:00,183.41,183.41,182.63,182.8,5900.0,183.41,183.41,182.63,182.8,5900.0
2020-08-05 12:30:00,182.76,183.31,182.76,182.93,5609.0,182.76,183.31,182.76,182.93,5609.0
2020-08-05 12:35:00,182.98,183.05,182.83,183.02,1373.0,182.98,183.05,182.83,183.02,1373.0
2020-08-05 12:40:00,183.02,183.11,182.94,183.02,9518.0,183.02,183.11,182.94,183.02,9518.0
2020-08-05 12:45:00,182.99,183.03,182.6,183.0,2072.0,182.99,183.03,182.6,183.0,2072.0
2020-08-05 12:50:00,182.98,183.09,182.9,183.05,3300.0,182.98,183.09,182.9,183.05,3300.0
2020-08-05 12:55:00,183.12,183.53,183.04,183.41,6099.0,183.12,183.53,183.04,183.41,6099.0
2020-08-05 13:00:00,183.36,183.36,182.94,183.31,3731.0,183.36,183.36,182.94,183.31,3731.0
2020-08-05 13:05:00,183.21,183.44,183.13,183.35,4322.0,183.21,183.44,183.13,183.35,4322.0
2020-08-05 13:10:00,183.39,183.44,182.85,182.85,10789.0,183.39,183.44,182.85,182.85,10789.0
2020-08-05 13:15:00,182.78,183.12,182.72,183.09,2406.0,182.78,183.12,182.72,183.09,2406.0
2020-08-05 13:20:00,183.09,183.09,182.97,182.98,1200.0,183.09,183.09,182.97,182.98,1200.0
2020-08-05 13:25:00,183.01,183.01,182.38,182.38,6232.0,183.01,183.01,182.38,182.38,6232.0
2020-08-05 13:30:00,182.41,182.73,182.4,182.73,1500.0,182.41,182.73,182.4,182.73,1500.0
2020-08-05 13:35:00,182.8,182.9,182.53,182.78,3400.0,182.8,182.9,182.53,182.78,3400.0
2020-08-05 13:40:00,182.78,182.97,182.64,182.68,2899.0,182.78,182.97,182.64,182.68,2899.0
2020-08-05 13:45:00,182.83,183.16,182.83,183.02,1713.0,182.83,183.16,182.83,183.02,1713.0
2020-08-05 13:50:00,182.98,183.01,182.58,182.63,8569.0,182.98,183.01,182.58,182.63,8569.0
2020-08-05 13:55:00,182.63,182.7,182.57,182.7,2011.0,182.63,182.7,182.57,182.7,2011.0
2020-08-05 14:00:00,182.65,182.92,182.58,182.92,4313.0,182.65,182.92,182.58,182.92,4313.0
2020-08-05 14:05:00,182.94,183.19,182.86,182.86,2822.0,182.94,183.19,182.86,182.86,2822.0
2020-08-05 14:10:00,182.82,182.9,182.56,182.68,2541.0,182.82,182.9,182.56,182.68,2541.0
2020-08-05 14:15:00,182.57,183.06,182.5,183.06,2720.0,182.57,183.06,182.5,183.06,2720.0
2020-08-05 14:20:00,183.05,183.13,182.91,182.97,2619.0,183.05,183.13,182.91,182.97,2619.0
2020-08-05 14:25:00,183.05,183.43,183.05,183.35,5702.0,183.05,183.43,183.05,183.35,5702.0
2020-08-05 14:30:00,183.42,183.46,183.17,183.3,3400.0,183.42,183.46,183.17,183.3,3400.0
2020-08-05 14:35:00,183.21,183.37,183.19,183.37,6938.0,183.21,183.37,183.19,183.37,6938.0
2020-08-05 14:40:00,183.34,183.55,183.28,183.36,4300.0,183.34,183.55,183.28,183.36,4300.0
2020-08-05 14:45:00,183.34,183.35,183.07,183.08,3029.0,183.34,183.35,183.07,183.08,3029.0
2020-08-05 14:50:00,183.1,183.1,182.51,182.63,9045.0,183.1,183.1,182.51,182.63,9045.0
2020-08-05 14:55:00,182.7,182.92,182.69,182.78,5628.0,182.7,182.92,182.69,182.78,5628.0
2020-08-05 15:00:00,182.74,183.12,182.74,183.12,8215.0,182.74,183.12,182.74,183.12,8215.0
2020-08-05 15:05:00,183.27,183.47,183.13,183.15,4800.0,183.27,183.47,183.13,183.15,4800.0
2020-08-05 15:10:00,183.14,183.22,182.97,183.06,5431.0,183.14,183.22,182.97,183.06,5431.0
2020-08-05 15:15:00,183.06,183.18,183.0,183.14,5022.0,183.06,183.18,183.0,183.14,5022.0
2020-08-05 15:20:00,183.09,183.09,182.73,182.86,11028.0,183.09,183.09,182.73,182.86,11028.0
2020-08-05 15:25:00,182.86,182.92,182.77,182.84,4843.0,182.86,182.92,182.77,182.84,4843.0
2020-08-05 15:30:00,182.93,183.44,182.92,183.28,8510.0,182.93,183.44,182.92,183.28,8510.0
2020-08-05 15:35:00,183.25,183.4,183.25,183.25,8464.0,183.25,183.4,183.25,183.25,8464.0
2020-08-05 15:40:00,183.2,183.55,183.2,183.33,8741.0,183.2,183.55,183.2,183.33,8741.0
2020-08-05 15:45:00,183.34,183.4,183.12,183.28,9009.0,183.34,183.4,183.12,183.28,9009.0
2020-08-05 15:50:00,183.25,183.47,183.07,183.42,18021.0,183.25,183.47,183.07,183.42,18021.0
2020-08-05 15:55:00,183.44,183.84,183.42,183.62,37383.0,183.44,183.84,183.42,183.62,37383.0
2020-08-06 09:30:00,183.76,184.13,183.58,183.58,7581.0,183.76,184.13,183.58,183.58,7581.0
2020-08-06 09:35:00,183.22,183.73,183.18,183.67,4596.0,183.22,183.73,183.18,183.67,4596.0
2020-08-06 09:40:00,183.66,184.12,183.5,184.11,2601.0,183.66,184.12,183.5,184.11,2601.0
2020-08-06 09:45:00,183.77,183.79,183.52,183.79,4678.0,183.77,183.79,183.52,183.79,4678.0
2020-08-06 09:50:00,183.92,184.86,183.89,184.73,3556.0,183.92,184.86,183.89,184.73,3556.0
2020-08-06 09:55:00,184.83,184.89,184.26,184.26,2600.0,184.83,184.89,184.26,184.26,2600.0
2020-08-06 10:00:00,184.22,184.25,183.4,183.4,3620.0,184.22,184.25,183.4,183.4,3620.0
2020-08-06 10:05:00,183.53,183.64,183.08,183.17,2136.0,183.53,183.64,183.08,183.17,2136.0
2020-08-06 10:10:00,183.05,183.05,182.3,182.4,2330.0,183.05,183.05,182.3,182.4,2330.0
2020-08-06 10:15:00,182.31,182.42,182.04,182.24,5578.0,182.31,182.42,182.04,182.24,5578.0
2020-08-06 10:20:00,182.26,182.48,182.16,182.26,6200.0,182.26,182.48,182.16,182.26,6200.0
2020-08-06 10:25:00,182.21,182.45,182.1,182.32,2918.0,182.21,182.45,182.1,182.32,2918.0
2020-08-06 10:30:00,182.28,182.79,182.19,182.7,13438.0,182.28,182.79,182.19,182.7,13438.0
2020-08-06 10:35:00,182.65,183.09,182.43,182.43,3298.0,182.65,183.09,182.43,182.43,3298.0
2020-08-06 10:40:00,182.36,182.36,181.42,181.59,5417.0,182.36,182.36,181.42,181.59,5417.0
2020-08-06 10:45:00,181.66,181.91,181.54,181.59,4263.0,181.66,181.91,181.54,181.59,4263.0
2020-08-06 10:50:00,181.58,181.58,181.26,181.46,2139.0,181.58,181.58,181.26,181.46,2139.0
2020-08-06 10:55:00,181.28,181.41,181.2,181.4,2760.0,181.28,181.41,181.2,181.4,2760.0
2020-08-06 11:00:00,181.33,181.33,180.82,180.82,1308.0,181.33,181.33,180.82,180.82,1308.0
2020-08-06 11:05:00,181.02,181.2,180.97,181.14,1210.0,181.02,181.2,180.97,181.14,1210.0
2020-08-06 11:10:00,181.22,181.56,181.22,181.33,2802.0,181.22,181.56,181.22,181.33,2802.0
2020-08-06 11:15:00,181.46,181.5,181.29,181.31,1965.0,181.46,181.5,181.29,181.31,1965.0
2020-08-06 11:20:00,181.34,181.82,181.34,181.63,4107.0,181.34,181.82,181.34,181.63,4107.0
2020-08-06 11:25:00,181.54,181.54,180.83,180.83,1859.0,181.54,181.54,180.83,180.83,1859.0
2020-08-06 11:30:00,180.92,180.94,180.38,180.44,2767.0,180.92,180.94,180.38,180.44,2767.0
2020-08-06 11:35:00,180.16,180.24,179.78,180.08,7395.0,180.16,180.24,179.78,180.08,7395.0
2020-08-06 11:40:00,180.1,180.39,180.06,180.07,3458.0,180.1,180.39,180.06,180.07,3458.0
2020-08-06 11:45:00,180.02,180.13,179.9,179.96,2200.0,180.02,180.13,179.9,179.96,2200.0
2020-08-06 11:50:00,179.96,180.23,179.9,180.15,4000.0,179.96,180.23,179.9,180.15,4000.0
2020-08-06 11:55:00,180.08,180.09,179.83,180.06,3107.0,180.08,180.09,179.83,180.06,3107.0
2020-08-06 12:00:00,180.01,180.12,180.0,180.12,3200.0,180.01,180.12,180.0,180.12,3200.0
2020-08-06 12:05:00,180.11,180.11,179.53,179.65,4896.0,180.11,180.11,179.53,179.65,4896.0
2020-08-06 12:10:00,179.66,179.75,179.44,179.61,2100.0,179.66,179.75,179.44,179.61,2100.0
2020-08-06 12:15:00,179.67,179.75,179.5,179.61,3469.0,179.67,179.75,179.5,179.61,3469.0
2020-08-06 12:20:00,179.58,179.62,179.38,179.51,4300.0,179.58,179.62,179.38,179.51,4300.0
2020-08-06 12:25:00,179.51,179.6,179.36,179.59,8097.0,179.51,179.6,179.36,179.59,8097.0
2020-08-06 12:30:00,179.59,179.77,179.3,179.34,5941.0,179.59,179.77,179.3,179.34,5941.0
2020-08-06 12:35:00,179.01,179.3,179.01,179.3,2900.0,179.01,179.3,179.01,179.3,2900.0
2020-08-06 12:40:00,179.31,179.67,179.2,179.2,13601.0,179.31,179.67,179.2,179.2,13601.0
2020-08-06 12:45:00,179.23,179.34,178.83,178.95,3811.0,179.23,179.34,178.83,178.95,3811.0
2020-08-06 12:50:00,179.0,179.03,178.86,178.92,5541.0,179.0,179.03,178.86,178.92,5541.0
2020-08-06 12:55:00,178.93,179.19,178.9,179.07,3600.0,178.93,179.19,178.9,179.07,3600.0
2020-08-06 13:00:00,179.18,179.24,178.88,179.18,5167.0,179.18,179.24,178.88,179.18,5167.0
2020-08-06 13:05:00,179.23,179.57,179.15,179.54,3400.0,179.23,179.57,179.15,179.54,3400.0
2020-08-06 13:10:00,179.58,179.67,179.58,179.67,500.0,179.58,179.67,179.58,179.67,500.0
2020-08-06 13:15:00,179.68,180.23,179.68,180.23,15795.0,179.68,180.23,179.68,180.23,15795.0
2020-08-06 13:20:00,180.24,180.38,179.99,180.24,2465.0,180.24,180.38,179.99,180.24,2465.0
2020-08-06 13:25:00,180.33,180.38,180.2,180.21,1500.0,180.33,180.38,180.2,180.21,1500.0
2020-08-06 13:30:00,180.25,180.52,179.96,180.09,4813.0,180.25,180.52,179.96,180.09,4813.0
2020-08-06 13:35:00,180.11,180.14,179.35,179.39,7200.0,180.11,180.14,179.35,179.39,7200.0
2020-08-06 13:40:00,179.46,179.57,179.32,179.5,4100.0,179.46,179.57,179.32,179.5,4100.0
2020-08-06 13:45:00,179.49,179.51,179.3,179.39,5230.0,179.49,179.51,179.3,179.39,5230.0
2020-08-06 13:50:00,179.39,179.39,179.04,179.04,1000.0,179.39,179.39,179.04,179.04,1000.0
2020-08-06 13:55:00,179.01,179.01,178.54,178.93,3500.0,179.01,179.01,178.54,178.93,3500.0
2020-08-06 14:00:00,178.99,179.44,178.99,179.12,6400.0,178.99,179.44,178.99,179.12,6400.0
2020-08-06 14:05:00,179.07,179.27,178.95,179.14,6797.0,179.07,179.27,178.95,179.14,6797.0
2020-08-06 14:10:00,179.05,179.17,178.93,179.13,8952.0,179.05,179.17,178.93,179.13,8952.0
2020-08-06 14:15:00,179.14,179.68,178.96,179.6,16737.0,179.14,179.68,178.96,179.6,16737.0
2020-08-06 14:20:00,179.69,180.05,179.68,180.02,3942.0,179.69,180.05,179.68,180.02,3942.0
2020-08-06 14:25:00,179.98,179.98,179.39,179.39,4439.0,179.98,179.98,179.39,179.39,4439.0
2020-08-06 14:30:00,179.38,179.51,179.31,179.31,2320.0,179.38,179.51,179.31,179.31,2320.0
2020-08-06 14:35:00,179.32,179.55,179.3,179.49,5796.0,179.32,179.55,179.3,179.49,5796.0
2020-08-06 14:40:00,179.43,179.57,179.41,179.41,4014.0,179.43,179.57,179.41,179.41,4014.0
2020-08-06 14:45:00,179.39,179.39,179.17,179.2,3611.0,179.39,179.39,179.17,179.2,3611.0
2020-08-06 14:50:00,179.27,179.47,179.12,179.44,5009.0,179.27,179.47,179.12,179.44,5009.0
2020-08-06 14:55:00,179.37,179.4,179.19,179.21,3578.0,179.37,179.4,179.19,179.21,3578.0
2020-08-06 15:00:00,179.24,179.4,179.14,179.3,4751.0,179.24,179.4,179.14,179.3,4751.0
2020-08-06 15:05:00,179.22,179.25,178.86,178.86,5204.0,179.22,179.25,178.86,178.86,5204.0
2020-08-06 15:10:00,178.83,179.02,178.62,178.64,4256.0,178.83,179.02,178.62,178.64,4256.0
2020-08-06 15:15:00,178.67,178.72,178.34,178.36,6711.0,178.67,178.72,178.34,178.36,6711.0
2020-08-06 15:20:00,178.17,178.79,178.03,178.66,32935.0,178.17,178.79,178.03,178.66,32935.0
2020-08-06 15:25:00,178.64,178.78,178.57,178.71,7050.0,178.64,178.78,178.57,178.71,7050.0
2020-08-06 15:30:00,178.72,178.98,178.68,178.94,15974.0,178.72,178.98,178.68,178.94,15974.0
2020-08-06 15:35:00,179.02,179.03,178.82,178.83,114884.0,179.02,179.03,178.82,178.83,114884.0
2020-08-06 15:40:00,178.8,178.9,178.66,178.82,14278.0,178.8,178.9,178.66,178.82,14278.0
2020-08-06 15:45:00,178.82,178.97,178.57,178.58,19014.0,178.82,178.97,178.57,178.58,19014.0
2020-08-06 15:50:00,178.49,179.15,178.49,179.06,20120.0,178.49,179.15,178.49,179.06,20120.0
2020-08-06 15:55:00,179.06,179.17,178.56,178.56,66057.0,179.06,179.17,178.56,178.56,66057.0
2020-08-07 09:30:00,180.05,180.05,175.89,176.28,13516.0,180.05,180.05,175.89,176.28,13516.0
2020-08-07 09:35:00,176.46,177.23,176.29,176.56,1568.0,176.46,177.23,176.29,176.56,1568.0
2020-08-07 09:40:00,176.59,177.65,176.33,177.65,11138.0,176.59,177.65,176.33,177.65,11138.0
2020-08-07 09:45:00,177.67,178.22,177.47,178.12,3996.0,177.67,178.22,177.47,178.12,3996.0
2020-08-07 09:50:00,178.0,178.26,177.43,177.49,4348.0,178.0,178.26,177.43,177.49,4348.0
2020-08-07 09:55:00,177.5,178.05,177.3,177.64,19715.0,177.5,178.05,177.3,177.64,19715.0
2020-08-07 10:00:00,177.35,179.26,177.35,179.26,16802.0,177.35,179.26,177.35,179.26,16802.0
2020-08-07 10:05:00,179.19,179.36,178.66,178.71,4288.0,179.19,179.36,178.66,178.71,4288.0
2020-08-07 10:10:00,178.81,178.81,178.41,178.7,2300.0,178.81,178.81,178.41,178.7,2300.0
2020-08-07 10:15:00,178.9,178.9,178.46,178.46,1527.0,178.9,178.9,178.46,178.46,1527.0
2020-08-07 10:20:00,178.47,178.64,178.29,178.29,4875.0,178.47,178.64,178.29,178.29,4875.0
2020-08-07 10:25:00,178.33,178.83,178.14,178.76,4600.0,178.33,178.83,178.14,178.76,4600.0
2020-08-07 10:30:00,178.83,178.83,178.47,178.66,10645.0,178.83,178.83,178.47,178.66,10645.0
2020-08-07 10:35:00,178.56,179.56,178.56,179.5,8782.0,178.56,179.56,178.56,179.5,8782.0
2020-08-07 10:40:00,179.52,179.85,179.22,179.7,15842.0,179.52,179.85,179.22,179.7,15842.0
2020-08-07 10:45:00,179.76,179.94,179.39,179.4,4321.0,179.76,179.94,179.39,179.4,4321.0
2020-08-07 10:50:00,179.33,179.33,178.9,178.93,2700.0,179.33,179.33,178.9,178.93,2700.0
2020-08-07 10:55:00,178.89,178.89,178.31,178.31,4623.0,178.89,178.89,178.31,178.31,4623.0
2020-08-07 11:00:00,178.34,178.6,178.17,178.3,4200.0,178.34,178.6,178.17,178.3,4200.0
2020-08-07 11:05:00,178.34,178.54,178.09,178.09,9591.0,178.34,178.54,178.09,178.09,9591.0
2020-08-07 11:10:00,178.17,178.28,177.7,177.9,8637.0,178.17,178.28,177.7,177.9,8637.0
2020-08-07 11:15:00,177.92,177.92,177.68,177.74,3802.0,177.92,177.92,177.68,177.74,3802.0
2020-08-07 11:20:00,177.84,178.1,177.57,177.61,3502.0,177.84,178.1,177.57,177.61,3502.0
2020-08-07 11:25:00,177.6,177.61,177.37,177.51,3500.0,177.6,177.61,177.37,177.51,3500.0
2020-08-07 11:30:00,177.5,178.17,177.49,178.17,4401.0,177.5,178.17,177.49,178.17,4401.0
2020-08-07 11:35:00,178.08,178.12,177.87,178.03,4400.0,178.08,178.12,177.87,178.03,4400.0
2020-08-07 11:40:00,177.96,178.53,177.95,178.12,15588.0,177.96,178.53,177.95,178.12,15588.0
2020-08-07 11:45:00,177.96,178.61,177.86,178.05,10821.0,177.96,178.61,177.86,178.05,10821.0
2020-08-07 11:50:00,178.04,178.37,177.89,177.93,11294.0,178.04,178.37,177.89,177.93,11294.0
2020-08-07 11:55:00,177.91,178.24,177.71,178.24,8998.0,177.91,178.24,177.71,178.24,8998.0
2020-08-07 12:00:00,178.28,178.37,178.21,178.28,2800.0,178.28,178.37,178.21,178.28,2800.0
2020-08-07 12:05:00,178.3,178.35,177.95,177.95,7384.0,178.3,178.35,177.95,177.95,7384.0
2020-08-07 12:10:00,177.97,178.4,177.96,178.21,4301.0,177.97,178.4,177.96,178.21,4301.0
2020-08-07 12:15:00,178.36,178.36,178.06,178.3,8990.0,178.36,178.36,178.06,178.3,8990.0
2020-08-07 12:20:00,178.25,178.37,178.01,178.02,18796.0,178.25,178.37,178.01,178.02,18796.0
2020-08-07 12:25:00,178.06,178.45,178.02,178.28,8300.0,178.06,178.45,178.02,178.28,8300.0
2020-08-07 12:30:00,178.25,178.51,178.0,178.2,27529.0,178.25,178.51,178.0,178.2,27529.0
2020-08-07 12:35:00,178.27,179.62,178.2,179.62,21675.0,178.27,179.62,178.2,179.62,21675.0
2020-08-07 12:40:00,179.63,180.43,179.58,180.03,8976.0,179.63,180.43,179.58,180.03,8976.0
2020-08-07 12:45:00,180.0,180.5,180.0,180.31,4350.0,180.0,180.5,180.0,180.31,4350.0
2020-08-07 12:50:00,180.48,180.65,180.48,180.63,1600.0,180.48,180.65,180.48,180.63,1600.0
2020-08-07 12:55:00,180.51,180.6,180.39,180.55,1400.0,180.51,180.6,180.39,180.55,1400.0
2020-08-07 13:00:00,180.6,180.76,180.45,180.68,1100.0,180.6,180.76,180.45,180.68,1100.0
2020-08-07 13:05:00,180.62,180.92,180.62,180.81,5345.0,180.62,180.92,180.62,180.81,5345.0
2020-08-07 13:10:00,180.87,180.87,180.42,180.64,6605.0,180.87,180.87,180.42,180.64,6605.0
2020-08-07 13:15:00,180.56,180.65,180.3,180.3,3611.0,180.56,180.65,180.3,180.3,3611.0
2020-08-07 13:20:00,180.14,180.28,179.8,179.81,7085.0,180.14,180.28,179.8,179.81,7085.0
2020-08-07 13:25:00,179.76,179.96,179.2,179.62,34411.0,179.76,179.96,179.2,179.62,34411.0
2020-08-07 13:30:00,179.59,179.77,179.21,179.71,13638.0,179.59,179.77,179.21,179.71,13638.0
2020-08-07 13:35:00,179.74,179.98,179.1,179.61,24954.0,179.74,179.98,179.1,179.61,24954.0
2020-08-07 13:40:00,179.64,179.76,179.34,179.52,8038.0,179.64,179.76,179.34,179.52,8038.0
2020-08-07 13:45:00,179.58,179.58,179.13,179.33,9856.0,179.58,179.58,179.13,179.33,9856.0
2020-08-07 13:50:00,179.31,179.33,179.08,179.11,9437.0,179.31,179.33,179.08,179.11,9437.0
2020-08-07 13:55:00,179.12,179.23,178.46,178.52,18710.0,179.12,179.23,178.46,178.52,18710.0
2020-08-07 14:00:00,178.59,179.44,178.53,179.36,37864.0,178.59,179.44,178.53,179.36,37864.0
2020-08-07 14:05:00,179.26,179.29,178.86,179.06,3467.0,179.26,179.29,178.86,179.06,3467.0
2020-08-07 14:10:00,179.12,179.43,179.12,179.41,1648.0,179.12,179.43,179.12,179.41,1648.0
2020-08-07 14:15:00,179.47,179.94,179.47,179.62,2531.0,179.47,179.94,179.47,179.62,2531.0
2020-08-07 14:20:00,179.66,179.66,179.37,179.43,4631.0,179.66,179.66,179.37,179.43,4631.0
2020-08-07 14:25:00,179.43,179.43,179.14,179.24,7377.0,179.43,179.43,179.14,179.24,7377.0
2020-08-07 14:30:00,179.28,180.14,179.13,180.14,2700.0,179.28,180.14,179.13,180.14,2700.0
2020-08-07 14:35:00,180.2,180.37,180.2,180.27,4343.0,180.2,180.37,180.2,180.27,4343.0
2020-08-07 14:40:00,180.24,180.34,180.05,180.2,4340.0,180.24,180.34,180.05,180.2,4340.0
2020-08-07 14:45:00,180.2,180.3,179.94,180.09,3891.0,180.2,180.3,179.94,180.09,3891.0
2020-08-07 14:50:00,180.03,180.32,179.89,180.27,4705.0,180.03,180.32,179.89,180.27,4705.0
2020-08-07 14:55:00,180.27,180.41,180.2,180.24,4100.0,180.27,180.41,180.2,180.24,4100.0
2020-08-07 15:00:00,180.21,180.44,180.09,180.3,5265.0,180.21,180.44,180.09,180.3,5265.0
2020-08-07 15:05:00,180.16,180.4,180.16,180.34,3740.0,180.16,180.4,180.16,180.34,3740.0
2020-08-07 15:10:00,180.28,180.28,179.8,179.86,2920.0,180.28,180.28,179.8,179.86,2920.0
2020-08-07 15:15:00,179.93,180.22,179.9,180.17,3600.0,179.93,180.22,179.9,180.17,3600.0
2020-08-07 15:20:00,180.16,180.48,180.07,180.08,6597.0,180.16,180.48,180.07,180.08,6597.0
2020-08-07 15:25:00,180.07,180.25,179.98,180.16,3810.0,180.07,180.25,179.98,180.16,3810.0
2020-08-07 15:30:00,180.1,180.3,179.86,180.04,12298.0,180.1,180.3,179.86,180.04,12298.0
2020-08-07 15:35:00,179.91,180.07,179.77,179.83,12900.0,179.91,180.07,179.77,179.83,12900.0
2020-08-07 15:40:00,179.84,180.22,179.72,179.98,28175.0,179.84,180.22,179.72,179.98,28175.0
2020-08-07 15:45:00,179.99,180.46,179.98,180.1,22158.0,179.99,180.46,179.98,180.1,22158.0
2020-08-07 15:50:00,180.15,180.26,179.72,180.2,19973.0,180.15,180.26,179.72,180.2,19973.0
2020-08-07 15:55:00,180.2,180.45,180.15,180.19,73467.0,180.2,180.45,180.15,180.19,73467.0
2020-08-10 09:30:00,181.45,183.5,180.89,183.5,7729.0,181.45,183.5,180.89,183.5,7729.0
2020-08-10 09:35:00,182.87,182.87,181.45,181.7,4201.0,182.87,182.87,181.45,181.7,4201.0
2020-08-10 09:40:00,181.66,182.43,181.5,182.28,2694.0,181.66,182.43,181.5,182.28,2694.0
2020-08-10 09:45:00,182.27,182.27,181.29,181.29,5222.0,182.27,182.27,181.29,181.29,5222.0
2020-08-10 09:50:00,181.45,181.48,180.98,181.08,4680.0,181.45,181.48,180.98,181.08,4680.0
2020-08-10 09:55:00,181.05,181.17,180.73,181.02,8679.0,181.05,181.17,180.73,181.02,8679.0
2020-08-10 10:00:00,180.96,181.26,180.95,181.26,3968.0,180.96,181.26,180.95,181.26,3968.0
2020-08-10 10:05:00,181.09,181.14,180.82,181.14,7752.0,181.09,181.14,180.82,181.14,7752.0
2020-08-10 10:10:00,181.2,181.3,180.9,181.25,7464.0,181.2,181.3,180.9,181.25,7464.0
2020-08-10 10:15:00,181.19,181.36,181.03,181.04,3566.0,181.19,181.36,181.03,181.04,3566.0
2020-08-10 10:20:00,181.0,181.41,180.92,181.11,7257.0,181.0,181.41,180.92,181.11,7257.0
2020-08-10 10:25:00,181.2,181.31,180.97,181.04,10703.0,181.2,181.31,180.97,181.04,10703.0
2020-08-10 10:30:00,181.09,181.37,181.0,181.22,13121.0,181.09,181.37,181.0,181.22,13121.0
2020-08-10 10:35:00,181.22,181.31,180.69,180.71,12516.0,181.22,181.31,180.69,180.71,12516.0
2020-08-10 10:40:00,180.53,180.71,180.21,180.4,2400.0,180.53,180.71,180.21,180.4,2400.0
2020-08-10 10:45:00,180.32,180.33,179.64,179.64,2920.0,180.32,180.33,179.64,179.64,2920.0
2020-08-10 10:50:00,179.45,180.19,179.28,180.19,8501.0,179.45,180.19,179.28,180.19,8501.0
2020-08-10 10:55:00,179.99,180.23,179.66,180.06,4582.0,179.99,180.23,179.66,180.06,4582.0
2020-08-10 11:00:00,180.02,180.54,179.82,180.38,6117.0,180.02,180.54,179.82,180.38,6117.0
2020-08-10 11:05:00,180.63,181.04,180.63,180.95,900.0,180.63,181.04,180.63,180.95,900.0
2020-08-10 11:10:00,181.03,181.23,180.9,181.02,28710.0,181.03,181.23,180.9,181.02,28710.0
2020-08-10 11:15:00,180.98,182.16,180.89,182.09,20988.0,180.98,182.16,180.89,182.09,20988.0
2020-08-10 11:20:00,182.07,182.6,181.82,182.5,8311.0,182.07,182.6,181.82,182.5,8311.0
2020-08-10 11:25:00,182.42,182.68,182.17,182.68,5790.0,182.42,182.68,182.17,182.68,5790.0
2020-08-10 11:30:00,182.63,183.01,182.34,183.01,10313.0,182.63,183.01,182.34,183.01,10313.0
2020-08-10 11:35:00,182.92,183.21,182.83,183.21,7135.0,182.92,183.21,182.83,183.21,7135.0
2020-08-10 11:40:00,183.22,183.58,183.22,183.57,3522.0,183.22,183.58,183.22,183.57,3522.0
2020-08-10 11:45:00,183.58,184.57,183.42,184.36,9739.0,183.58,184.57,183.42,184.36,9739.0
2020-08-10 11:50:00,184.43,184.74,184.11,184.22,11657.0,184.43,184.74,184.11,184.22,11657.0
2020-08-10 11:55:00,184.12,184.19,183.83,184.13,20430.0,184.12,184.19,183.83,184.13,20430.0
2020-08-10 12:00:00,184.08,184.32,183.92,184.09,32535.0,184.08,184.32,183.92,184.09,32535.0
2020-08-10 12:05:00,184.08,184.21,183.91,184.04,17031.0,184.08,184.21,183.91,184.04,17031.0
2020-08-10 12:10:00,184.06,184.06,183.84,183.84,4257.0,184.06,184.06,183.84,183.84,4257.0
2020-08-10 12:15:00,183.9,183.9,183.65,183.65,1101.0,183.9,183.9,183.65,183.65,1101.0
2020-08-10 12:20:00,183.58,183.73,183.49,183.66,1703.0,183.58,183.73,183.49,183.66,1703.0
2020-08-10 12:25:00,183.86,184.12,183.7,183.76,3883.0,183.86,184.12,183.7,183.76,3883.0
2020-08-10 12:30:00,183.78,183.93,183.68,183.84,3502.0,183.78,183.93,183.68,183.84,3502.0
2020-08-10 12:35:00,183.87,184.05,183.87,183.98,4312.0,183.87,184.05,183.87,183.98,4312.0
2020-08-10 12:40:00,184.0,184.05,183.91,183.95,4147.0,184.0,184.05,183.91,183.95,4147.0
2020-08-10 12:45:00,184.01,184.04,183.7,183.75,2946.0,184.01,184.04,183.7,183.75,2946.0
2020-08-10 12:50:00,183.79,183.83,183.57,183.57,904.0,183.79,183.83,183.57,183.57,904.0
2020-08-10 12:55:00,183.54,183.69,183.39,183.39,2000.0,183.54,183.69,183.39,183.39,2000.0
2020-08-10 13:00:00,183.42,183.42,183.18,183.32,2300.0,183.42,183.42,183.18,183.32,2300.0
2020-08-10 13:05:00,183.27,183.51,183.27,183.47,1100.0,183.27,183.51,183.27,183.47,1100.0
2020-08-10 13:10:00,183.31,183.34,182.77,182.85,8701.0,183.31,183.34,182.77,182.85,8701.0
2020-08-10 13:15:00,182.86,182.88,182.55,182.56,1600.0,182.86,182.88,182.55,182.56,1600.0
2020-08-10 13:20:00,182.48,182.8,182.48,182.76,1202.0,182.48,182.8,182.48,182.76,1202.0
2020-08-10 13:25:00,182.68,183.0,182.67,182.94,1500.0,182.68,183.0,182.67,182.94,1500.0
2020-08-10 13:30:00,182.94,183.08,182.93,182.97,1608.0,182.94,183.08,182.93,182.97,1608.0
2020-08-10 13:35:00,183.09,183.43,183.09,183.43,1300.0,183.09,183.43,183.09,183.43,1300.0
2020-08-10 13:40:00,183.47,183.64,183.35,183.42,2100.0,183.47,183.64,183.35,183.42,2100.0
2020-08-10 13:45:00,183.37,183.46,183.28,183.46,1700.0,183.37,183.46,183.28,183.46,1700.0
2020-08-10 13:50:00,183.5,183.87,183.37,183.55,7637.0,183.5,183.87,183.37,183.55,7637.0
2020-08-10 13:55:00,183.57,183.98,183.55,183.98,3600.0,183.57,183.98,183.55,183.98,3600.0
2020-08-10 14:00:00,184.05,184.18,184.03,184.07,2814.0,184.05,184.18,184.03,184.07,2814.0
2020-08-10 14:05:00,184.13,184.17,183.91,184.0,2130.0,184.13,184.17,183.91,184.0,2130.0
2020-08-10 14:10:00,183.95,184.07,183.8,183.9,4435.0,183.95,184.07,183.8,183.9,4435.0
2020-08-10 14:15:00,183.94,184.0,183.74,183.83,1637.0,183.94,184.0,183.74,183.83,1637.0
2020-08-10 14:20:00,183.73,183.83,183.6,183.72,2885.0,183.73,183.83,183.6,183.72,2885.0
2020-08-10 14:25:00,183.67,183.67,183.41,183.6,4187.0,183.67,183.67,183.41,183.6,4187.0
2020-08-10 14:30:00,183.6,183.75,183.49,183.55,7555.0,183.6,183.75,183.49,183.55,7555.0
2020-08-10 14:35:00,183.49,183.58,183.19,183.19,3875.0,183.49,183.58,183.19,183.19,3875.0
2020-08-10 14:40:00,183.25,183.25,182.63,182.63,4783.0,183.25,183.25,182.63,182.63,4783.0
2020-08-10 14:45:00,182.51,182.68,182.24,182.4,28276.0,182.51,182.68,182.24,182.4,28276.0
2020-08-10 14:50:00,182.46,182.95,182.46,182.89,4499.0,182.46,182.95,182.46,182.89,4499.0
2020-08-10 14:55:00,182.81,183.02,182.64,182.73,12870.0,182.81,183.02,182.64,182.73,12870.0
2020-08-10 15:00:00,182.77,182.86,182.57,182.84,4329.0,182.77,182.86,182.57,182.84,4329.0
2020-08-10 15:05:00,182.91,183.05,182.83,183.0,2567.0,182.91,183.05,182.83,183.0,2567.0
2020-08-10 15:10:00,183.01,183.08,182.95,183.07,3500.0,183.01,183.08,182.95,183.07,3500.0
2020-08-10 15:15:00,183.11,183.18,182.84,182.96,2499.0,183.11,183.18,182.84,182.96,2499.0
2020-08-10 15:20:00,182.9,183.02,182.73,182.73,3763.0,182.9,183.02,182.73,182.73,3763.0
2020-08-10 15:25:00,182.65,182.72,182.35,182.45,3804.0,182.65,182.72,182.35,182.45,3804.0
2020-08-10 15:30:00,182.34,182.52,182.27,182.52,4400.0,182.34,182.52,182.27,182.52,4400.0
2020-08-10 15:35:00,182.56,182.69,182.38,182.53,17584.0,182.56,182.69,182.38,182.53,17584.0
2020-08-10 15:40:00,182.53,182.98,182.53,182.9,6200.0,182.53,182.98,182.53,182.9,6200.0
2020-08-10 15:45:00,182.93,183.07,182.46,182.56,17428.0,182.93,183.07,182.46,182.56,17428.0
2020-08-10 15:50:00,182.5,182.82,181.9,182.03,57971.0,182.5,182.82,181.9,182.03,57971.0
2020-08-10 15:55:00,182.07,182.22,181.91,182.17,60773.0,182.07,182.22,181.91,182.17,60773.0
2020-08-11 09:30:00,184.07,184.21,182.76,184.06,9389.0,184.07,184.21,182.76,184.06,9389.0
2020-08-11 09:35:00,184.35,184.74,184.02,184.24,20566.0,184.35,184.74,184.02,184.24,20566.0
2020-08-11 09:40:00,184.17,185.36,183.55,185.36,5012.0,184.17,185.36,183.55,185.36,5012.0
2020-08-11 09:45:00,185.46,186.32,185.23,186.26,10995.0,185.46,186.32,185.23,186.26,10995.0
2020-08-11 09:50:00,186.46,186.6,185.79,186.53,3391.0,186.46,186.6,185.79,186.53,3391.0
2020-08-11 09:55:00,186.8,187.11,185.41,185.41,3509.0,186.8,187.11,185.41,185.41,3509.0
2020-08-11 10:00:00,185.01,185.33,184.13,184.3,5559.0,185.01,185.33,184.13,184.3,5559.0
2020-08-11 10:05:00,184.11,184.31,183.6,184.08,7844.0,184.11,184.31,183.6,184.08,7844.0
2020-08-11 10:10:00,184.07,184.31,183.65,184.16,10062.0,184.07,184.31,183.65,184.16,10062.0
2020-08-11 10:15:00,184.14,184.42,183.87,184.42,3635.0,184.14,184.42,183.87,184.42,3635.0
2020-08-11 10:20:00,184.53,185.32,184.48,185.24,21690.0,184.53,185.32,184.48,185.24,21690.0
2020-08-11 10:25:00,185.33,187.25,185.33,186.97,8599.0,185.33,187.25,185.33,186.97,8599.0
2020-08-11 10:30:00,187.14,187.34,186.66,187.24,3498.0,187.14,187.34,186.66,187.24,3498.0
2020-08-11 10:35:00,187.25,188.04,187.09,187.72,10500.0,187.25,188.04,187.09,187.72,10500.0
2020-08-11 10:40:00,187.72,188.06,187.17,187.49,5323.0,187.72,188.06,187.17,187.49,5323.0
2020-08-11 10:45:00,187.33,187.62,187.31,187.37,9897.0,187.33,187.62,187.31,187.37,9897.0
2020-08-11 10:50:00,187.39,187.79,187.39,187.79,3855.0,187.39,187.79,187.39,187.79,3855.0
2020-08-11 10:55:00,187.77,188.3,187.77,188.08,2717.0,187.77,188.3,187.77,188.08,2717.0
2020-08-11 11:00:00,188.15,188.3,187.8,187.81,5420.0,188.15,188.3,187.8,187.81,5420.0
2020-08-11 11:05:00,187.9,187.98,187.65,187.98,2796.0,187.9,187.98,187.65,187.98,2796.0
2020-08-11 11:10:00,187.86,187.86,187.39,187.48,2411.0,187.86,187.86,187.39,187.48,2411.0
2020-08-11 11:15:00,187.59,188.61,187.59,188.31,4815.0,187.59,188.61,187.59,188.31,4815.0
2020-08-11 11:20:00,188.38,188.42,187.21,187.72,12883.0,188.38,188.42,187.21,187.72,12883.0
2020-08-11 11:25:00,187.78,188.06,187.71,188.05,1750.0,187.78,188.06,187.71,188.05,1750.0
2020-08-11 11:30:00,187.91,187.93,187.59,187.93,2500.0,187.91,187.93,187.59,187.93,2500.0
2020-08-11 11:35:00,188.01,188.4,188.01,188.13,1624.0,188.01,188.4,188.01,188.13,1624.0
2020-08-11 11:40:00,188.19,189.09,188.13,188.8,6000.0,188.19,189.09,188.13,188.8,6000.0
2020-08-11 11:45:00,188.62,188.62,188.27,188.28,23380.0,188.62,188.62,188.27,188.28,23380.0
2020-08-11 11:50:00,188.36,188.49,188.23,188.24,1500.0,188.36,188.49,188.23,188.24,1500.0
2020-08-11 11:55:00,188.41,188.41,188.22,188.31,1500.0,188.41,188.41,188.22,188.31,1500.0
2020-08-11 12:00:00,188.31,188.31,187.77,187.88,1446.0,188.31,188.31,187.77,187.88,1446.0
2020-08-11 12:05:00,188.03,188.84,187.99,188.84,2124.0,188.03,188.84,187.99,188.84,2124.0
2020-08-11 12:10:00,188.99,189.56,188.99,189.55,21830.0,188.99,189.56,188.99,189.55,21830.0
2020-08-11 12:15:00,189.64,189.89,189.56,189.86,4877.0,189.64,189.89,189.56,189.86,4877.0
2020-08-11 12:20:00,189.84,190.12,189.63,189.73,5987.0,189.84,190.12,189.63,189.73,5987.0
2020-08-11 12:25:00,189.79,190.47,189.79,190.45,6442.0,189.79,190.47,189.79,190.45,6442.0
2020-08-11 12:30:00,190.39,190.73,190.38,190.71,15335.0,190.39,190.73,190.38,190.71,15335.0
2020-08-11 12:35:00,190.68,190.97,190.31,190.57,6200.0,190.68,190.97,190.31,190.57,6200.0
2020-08-11 12:40:00,190.53,190.79,190.53,190.71,3611.0,190.53,190.79,190.53,190.71,3611.0
2020-08-11 12:45:00,190.57,190.65,190.1,190.21,29098.0,190.57,190.65,190.1,190.21,29098.0
2020-08-11 12:50:00,190.1,190.98,189.82,190.56,6105.0,190.1,190.98,189.82,190.56,6105.0
2020-08-11 12:55:00,190.53,190.53,188.93,188.93,30670.0,190.53,190.53,188.93,188.93,30670.0
2020-08-11 13:00:00,188.88,189.05,188.66,188.94,2375.0,188.88,189.05,188.66,188.94,2375.0
2020-08-11 13:05:00,189.0,189.14,188.9,188.9,1434.0,189.0,189.14,188.9,188.9,1434.0
2020-08-11 13:10:00,189.0,189.17,188.94,188.98,1411.0,189.0,189.17,188.94,188.98,1411.0
2020-08-11 13:15:00,188.96,189.26,188.77,189.26,26600.0,188.96,189.26,188.77,189.26,26600.0
2020-08-11 13:20:00,189.3,189.8,189.3,189.78,2426.0,189.3,189.8,189.3,189.78,2426.0
2020-08-11 13:25:00,189.76,189.83,189.73,189.73,702.0,189.76,189.83,189.73,189.73,702.0
2020-08-11 13:30:00,189.74,189.74,189.69,189.69,300.0,189.74,189.74,189.69,189.69,300.0
2020-08-11 13:35:00,189.63,189.63,189.22,189.23,1008.0,189.63,189.63,189.22,189.23,1008.0
2020-08-11 13:40:00,189.12,189.49,189.12,189.49,1002.0,189.12,189.49,189.12,189.49,1002.0
2020-08-11 13:45:00,189.43,189.43,189.2,189.21,640.0,189.43,189.43,189.2,189.21,640.0
2020-08-11 13:50:00,189.15,189.19,189.05,189.12,813.0,189.15,189.19,189.05,189.12,813.0
2020-08-11 13:55:00,189.11,189.55,189.11,189.55,800.0,189.11,189.55,189.11,189.55,800.0
2020-08-11 14:00:00,189.54,189.73,189.45,189.58,1200.0,189.54,189.73,189.45,189.58,1200.0
2020-08-11 14:05:00,189.59,189.85,189.59,189.69,2309.0,189.59,189.85,189.59,189.69,2309.0
2020-08-11 14:10:00,189.56,189.57,189.43,189.43,500.0,189.56,189.57,189.43,189.43,500.0
2020-08-11 14:15:00,189.43,189.46,189.06,189.3,2506.0,189.43,189.46,189.06,189.3,2506.0
2020-08-11 14:20:00,189.28,189.62,189.26,189.28,4132.0,189.28,189.62,189.26,189.28,4132.0
2020-08-11 14:25:00,189.24,189.32,189.18,189.3,3798.0,189.24,189.32,189.18,189.3,3798.0
2020-08-11 14:30:00,189.35,189.42,189.03,189.37,4271.0,189.35,189.42,189.03,189.37,4271.0
2020-08-11 14:35:00,189.39,189.43,188.94,189.09,11427.0,189.39,189.43,188.94,189.09,11427.0
2020-08-11 14:40:00,189.08,189.16,188.94,188.94,22581.0,189.08,189.16,188.94,188.94,22581.0
2020-08-11 14:45:00,188.95,189.16,188.54,188.54,26058.0,188.95,189.16,188.54,188.54,26058.0
2020-08-11 14:50:00,188.52,188.9,188.39,188.9,2000.0,188.52,188.9,188.39,188.9,2000.0
2020-08-11 14:55:00,188.95,189.07,188.81,188.81,2602.0,188.95,189.07,188.81,188.81,2602.0
2020-08-11 15:00:00,188.84,188.84,188.37,188.37,3807.0,188.84,188.84,188.37,188.37,3807.0
2020-08-11 15:05:00,188.45,188.65,188.34,188.53,2123.0,188.45,188.65,188.34,188.53,2123.0
2020-08-11 15:10:00,188.42,188.96,188.42,188.43,3710.0,188.42,188.96,188.42,188.43,3710.0
2020-08-11 15:15:00,188.45,188.51,187.62,188.02,11456.0,188.45,188.51,187.62,188.02,11456.0
2020-08-11 15:20:00,188.09,188.62,188.0,188.24,9593.0,188.09,188.62,188.0,188.24,9593.0
2020-08-11 15:25:00,188.23,189.24,188.23,189.19,15027.0,188.23,189.24,188.23,189.19,15027.0
2020-08-11 15:30:00,189.14,189.2,188.24,188.44,11236.0,189.14,189.2,188.24,188.44,11236.0
2020-08-11 15:35:00,188.57,188.79,188.49,188.78,9589.0,188.57,188.79,188.49,188.78,9589.0
2020-08-11 15:40:00,188.87,189.57,188.74,189.33,17159.0,188.87,189.57,188.74,189.33,17159.0
2020-08-11 15:45:00,189.27,189.37,188.93,189.12,17617.0,189.27,189.37,188.93,189.12,17617.0
2020-08-11 15:50:00,189.01,189.28,188.86,189.22,32700.0,189.01,189.28,188.86,189.22,32700.0
2020-08-11 15:55:00,189.22,189.52,189.02,189.21,68515.0,189.22,189.52,189.02,189.21,68515.0
2020-08-12 09:30:00,190.4,191.73,189.45,190.68,17292.0,190.4,191.73,189.45,190.68,17292.0
2020-08-12 09:35:00,190.94,191.94,190.74,190.74,9899.0,190.94,191.94,190.74,190.74,9899.0
2020-08-12 09:40:00,191.06,191.54,190.51,190.98,3013.0,191.06,191.54,190.51,190.98,3013.0
2020-08-12 09:45:00,190.67,190.67,190.03,190.22,4500.0,190.67,190.67,190.03,190.22,4500.0
2020-08-12 09:50:00,189.27,189.31,188.54,188.82,5137.0,189.27,189.31,188.54,188.82,5137.0
2020-08-12 09:55:00,188.64,189.24,186.92,187.49,11408.0,188.64,189.24,186.92,187.49,11408.0
2020-08-12 10:00:00,187.22,187.45,186.48,186.48,8729.0,187.22,187.45,186.48,186.48,8729.0
2020-08-12 10:05:00,186.49,187.39,186.18,187.39,5422.0,186.49,187.39,186.18,187.39,5422.0
2020-08-12 10:10:00,187.34,187.9,187.29,187.81,7862.0,187.34,187.9,187.29,187.81,7862.0
2020-08-12 10:15:00,187.83,188.25,187.72,188.0,8143.0,187.83,188.25,187.72,188.0,8143.0
2020-08-12 10:20:00,188.17,188.49,187.99,188.15,3780.0,188.17,188.49,187.99,188.15,3780.0
2020-08-12 10:25:00,188.17,188.63,186.63,186.98,20686.0,188.17,188.63,186.63,186.98,20686.0
2020-08-12 10:30:00,187.1,187.64,187.1,187.33,7148.0,187.1,187.64,187.1,187.33,7148.0
2020-08-12 10:35:00,187.4,187.7,187.08,187.39,6122.0,187.4,187.7,187.08,187.39,6122.0
2020-08-12 10:40:00,187.47,187.48,187.24,187.25,2767.0,187.47,187.48,187.24,187.25,2767.0
2020-08-12 10:45:00,187.24,187.58,187.17,187.38,3746.0,187.24,187.58,187.17,187.38,3746.0
2020-08-12 10:50:00,187.59,187.74,187.5,187.57,2167.0,187.59,187.74,187.5,187.57,2167.0
2020-08-12 10:55:00,187.47,187.88,187.32,187.42,3702.0,187.47,187.88,187.32,187.42,3702.0
2020-08-12 11:00:00,187.27,187.48,186.61,186.73,18579.0,187.27,187.48,186.61,186.73,18579.0
2020-08-12 11:05:00,186.73,186.76,186.31,186.32,5043.0,186.73,186.76,186.31,186.32,5043.0
2020-08-12 11:10:00,186.34,186.89,185.75,185.75,20989.0,186.34,186.89,185.75,185.75,20989.0
2020-08-12 11:15:00,185.44,185.49,184.56,185.32,2770.0,185.44,185.49,184.56,185.32,2770.0
2020-08-12 11:20:00,185.31,186.09,185.31,186.09,3542.0,185.31,186.09,185.31,186.09,3542.0
2020-08-12 11:25:00,186.04,186.36,186.0,186.17,3225.0,186.04,186.36,186.0,186.17,3225.0
2020-08-12 11:30:00,186.09,186.7,186.0,186.7,6101.0,186.09,186.7,186.0,186.7,6101.0
2020-08-12 11:35:00,186.62,186.72,186.09,186.7,6270.0,186.62,186.72,186.09,186.7,6270.0
2020-08-12 11:40:00,186.7,187.1,186.65,186.93,5619.0,186.7,187.1,186.65,186.93,5619.0
2020-08-12 11:45:00,186.88,187.16,186.82,186.82,3235.0,186.88,187.16,186.82,186.82,3235.0
2020-08-12 11:50:00,186.9,187.15,186.82,187.15,5441.0,186.9,187.15,186.82,187.15,5441.0
2020-08-12 11:55:00,187.29,187.55,186.9,186.9,3874.0,187.29,187.55,186.9,186.9,3874.0
2020-08-12 12:00:00,186.87,187.18,186.87,187.06,4927.0,186.87,187.18,186.87,187.06,4927.0
2020-08-12 12:05:00,187.09,187.1,186.54,186.55,14363.0,187.09,187.1,186.54,186.55,14363.0
2020-08-12 12:10:00,186.64,187.08,186.64,187.08,8284.0,186.64,187.08,186.64,187.08,8284.0
2020-08-12 12:15:00,187.15,187.15,186.76,187.11,11682.0,187.15,187.15,186.76,187.11,11682.0
2020-08-12 12:20:00,187.07,187.27,186.97,187.26,3000.0,187.07,187.27,186.97,187.26,3000.0
2020-08-12 12:25:00,187.23,187.8,187.23,187.8,3736.0,187.23,187.8,187.23,187.8,3736.0
2020-08-12 12:30:00,187.78,188.31,187.78,188.31,2900.0,187.78,188.31,187.78,188.31,2900.0
2020-08-12 12:35:00,188.13,188.51,188.13,188.36,3435.0,188.13,188.51,188.13,188.36,3435.0
2020-08-12 12:40:00,188.33,188.94,188.32,188.93,5211.0,188.33,188.94,188.32,188.93,5211.0
2020-08-12 12:45:00,188.93,189.07,188.78,189.0,11161.0,188.93,189.07,188.78,189.0,11161.0
2020-08-12 12:50:00,189.06,189.29,188.98,189.07,14793.0,189.06,189.29,188.98,189.07,14793.0
2020-08-12 12:55:00,189.1,189.25,188.89,189.16,18813.0,189.1,189.25,188.89,189.16,18813.0
2020-08-12 13:00:00,189.16,189.45,188.82,188.82,8494.0,189.16,189.45,188.82,188.82,8494.0
2020-08-12 13:05:00,188.71,188.95,188.57,188.68,3104.0,188.71,188.95,188.57,188.68,3104.0
2020-08-12 13:10:00,188.67,189.06,188.6,188.75,5917.0,188.67,189.06,188.6,188.75,5917.0
2020-08-12 13:15:00,188.75,189.0,188.66,188.86,6124.0,188.75,189.0,188.66,188.86,6124.0
2020-08-12 13:20:00,188.82,188.9,188.71,188.75,2614.0,188.82,188.9,188.71,188.75,2614.0
2020-08-12 13:25:00,188.75,188.86,188.72,188.83,7024.0,188.75,188.86,188.72,188.83,7024.0
2020-08-12 13:30:00,188.93,189.09,188.9,188.92,4803.0,188.93,189.09,188.9,188.92,4803.0
2020-08-12 13:35:00,189.0,189.13,188.86,188.86,2431.0,189.0,189.13,188.86,188.86,2431.0
2020-08-12 13:40:00,189.0,189.02,188.91,189.02,3681.0,189.0,189.02,188.91,189.02,3681.0
2020-08-12 13:45:00,189.0,189.13,188.98,189.1,1589.0,189.0,189.13,188.98,189.1,1589.0
2020-08-12 13:50:00,189.09,189.56,189.09,189.43,7700.0,189.09,189.56,189.09,189.43,7700.0
2020-08-12 13:55:00,189.49,189.6,189.26,189.51,6170.0,189.49,189.6,189.26,189.51,6170.0
2020-08-12 14:00:00,189.57,190.3,189.57,189.95,15260.0,189.57,190.3,189.57,189.95,15260.0
2020-08-12 14:05:00,190.0,190.08,189.85,190.04,5683.0,190.0,190.08,189.85,190.04,5683.0
2020-08-12 14:10:00,190.14,190.33,190.04,190.11,2741.0,190.14,190.33,190.04,190.11,2741.0
2020-08-12 14:15:00,190.2,190.53,190.13,190.5,3617.0,190.2,190.53,190.13,190.5,3617.0
2020-08-12 14:20:00,190.56,190.64,190.26,190.4,5930.0,190.56,190.64,190.26,190.4,5930.0
2020-08-12 14:25:00,190.44,190.66,190.35,190.48,7756.0,190.44,190.66,190.35,190.48,7756.0
2020-08-12 14:30:00,190.5,190.65,190.44,190.44,4800.0,190.5,190.65,190.44,190.44,4800.0
2020-08-12 14:35:00,190.56,190.63,190.33,190.33,4136.0,190.56,190.63,190.33,190.33,4136.0
2020-08-12 14:40:00,190.36,190.85,190.36,190.82,4600.0,190.36,190.85,190.36,190.82,4600.0
2020-08-12 14:45:00,190.88,191.12,190.86,191.12,4034.0,190.88,191.12,190.86,191.12,4034.0
2020-08-12 14:50:00,191.16,191.2,190.82,190.83,4514.0,191.16,191.2,190.82,190.83,4514.0
2020-08-12 14:55:00,190.9,191.2,190.9,191.2,3554.0,190.9,191.2,190.9,191.2,3554.0
2020-08-12 15:00:00,191.16,191.22,190.95,191.01,3385.0,191.16,191.22,190.95,191.01,3385.0
2020-08-12 15:05:00,190.93,190.96,190.56,190.56,6534.0,190.93,190.96,190.56,190.56,6534.0
2020-08-12 15:10:00,190.56,191.11,190.48,191.08,5203.0,190.56,191.11,190.48,191.08,5203.0
2020-08-12 15:15:00,191.2,191.23,191.09,191.16,5426.0,191.2,191.23,191.09,191.16,5426.0
2020-08-12 15:20:00,191.18,191.76,191.14,191.72,7704.0,191.18,191.76,191.14,191.72,7704.0
2020-08-12 15:25:00,191.74,192.08,191.66,191.98,11990.0,191.74,192.08,191.66,191.98,11990.0
2020-08-12 15:30:00,192.04,192.52,191.81,192.5,25156.0,192.04,192.52,191.81,192.5,25156.0
2020-08-12 15:35:00,192.5,192.63,192.31,192.61,21440.0,192.5,192.63,192.31,192.61,21440.0
2020-08-12 15:40:00,192.61,192.62,192.23,192.41,13760.0,192.61,192.62,192.23,192.41,13760.0
2020-08-12 15:45:00,192.44,192.62,192.17,192.54,25189.0,192.44,192.62,192.17,192.54,25189.0
2020-08-12 15:50:00,192.54,192.7,192.41,192.66,41023.0,192.54,192.7,192.41,192.66,41023.0
2020-08-12 15:55:00,192.64,193.16,192.29,192.31,79480.0,192.64,193.16,192.29,192.31,79480.0
2020-08-13 09:30:00,190.8,191.01,190.42,190.43,4942.0,190.8,191.01,190.42,190.43,4942.0
2020-08-13 09:35:00,190.45,190.98,189.93,190.0,1400.0,190.45,190.98,189.93,190.0,1400.0
2020-08-13 09:40:00,189.81,191.24,189.81,191.24,2351.0,189.81,191.24,189.81,191.24,2351.0
2020-08-13 09:45:00,191.34,191.34,190.46,190.78,3490.0,191.34,191.34,190.46,190.78,3490.0
2020-08-13 09:50:00,190.77,192.14,190.62,191.94,5237.0,190.77,192.14,190.62,191.94,5237.0
2020-08-13 09:55:00,192.06,192.06,190.99,191.13,700.0,192.06,192.06,190.99,191.13,700.0
2020-08-13 10:00:00,191.11,191.31,190.92,190.92,1801.0,191.11,191.31,190.92,190.92,1801.0
2020-08-13 10:05:00,190.9,191.17,190.87,191.01,2120.0,190.9,191.17,190.87,191.01,2120.0
2020-08-13 10:10:00,190.93,191.94,190.85,191.37,3690.0,190.93,191.94,190.85,191.37,3690.0
2020-08-13 10:15:00,191.05,191.44,191.04,191.21,1410.0,191.05,191.44,191.04,191.21,1410.0
2020-08-13 10:20:00,191.21,191.21,190.56,190.56,2500.0,191.21,191.21,190.56,190.56,2500.0
2020-08-13 10:25:00,190.46,191.21,190.46,190.98,7200.0,190.46,191.21,190.46,190.98,7200.0
2020-08-13 10:30:00,191.18,191.21,190.91,191.18,3039.0,191.18,191.21,190.91,191.18,3039.0
2020-08-13 10:35:00,191.34,191.58,190.92,190.92,8800.0,191.34,191.58,190.92,190.92,8800.0
2020-08-13 10:40:00,190.87,191.29,190.24,190.31,7265.0,190.87,191.29,190.24,190.31,7265.0
2020-08-13 10:45:00,190.39,190.95,190.39,190.74,2900.0,190.39,190.95,190.39,190.74,2900.0
2020-08-13 10:50:00,190.75,191.07,190.68,190.91,5030.0,190.75,191.07,190.68,190.91,5030.0
2020-08-13 10:55:00,190.87,191.08,190.86,190.92,2100.0,190.87,191.08,190.86,190.92,2100.0
2020-08-13 11:00:00,190.87,190.87,190.09,190.15,2655.0,190.87,190.87,190.09,190.15,2655.0
2020-08-13 11:05:00,190.21,190.51,190.14,190.14,2501.0,190.21,190.51,190.14,190.14,2501.0
2020-08-13 11:10:00,189.86,189.86,189.6,189.61,1542.0,189.86,189.86,189.6,189.61,1542.0
2020-08-13 11:15:00,189.68,189.79,189.51,189.6,2312.0,189.68,189.79,189.51,189.6,2312.0
2020-08-13 11:20:00,189.68,190.58,189.62,190.38,19515.0,189.68,190.58,189.62,190.38,19515.0
2020-08-13 11:25:00,190.19,190.77,190.19,190.76,4780.0,190.19,190.77,190.19,190.76,4780.0
2020-08-13 11:30:00,190.86,190.86,190.3,190.37,1900.0,190.86,190.86,190.3,190.37,1900.0
2020-08-13 11:35:00,190.43,190.54,190.3,190.43,1915.0,190.43,190.54,190.3,190.43,1915.0
2020-08-13 11:40:00,190.32,190.68,190.32,190.6,4066.0,190.32,190.68,190.32,190.6,4066.0
2020-08-13 11:45:00,190.65,190.67,190.43,190.66,2933.0,190.65,190.67,190.43,190.66,2933.0
2020-08-13 11:50:00,190.6,191.36,190.59,191.31,2174.0,190.6,191.36,190.59,191.31,2174.0
2020-08-13 11:55:00,191.43,191.75,191.37,191.37,5056.0,191.43,191.75,191.37,191.37,5056.0
2020-08-13 12:00:00,191.27,191.43,191.08,191.08,1685.0,191.27,191.43,191.08,191.08,1685.0
2020-08-13 12:05:00,191.09,191.18,190.84,191.15,4709.0,191.09,191.18,190.84,191.15,4709.0
2020-08-13 12:10:00,191.23,191.29,190.72,190.72,2323.0,191.23,191.29,190.72,190.72,2323.0
2020-08-13 12:15:00,190.5,190.79,190.35,190.73,4050.0,190.5,190.79,190.35,190.73,4050.0
2020-08-13 12:20:00,190.68,190.78,190.4,190.65,10155.0,190.68,190.78,190.4,190.65,10155.0
2020-08-13 12:25:00,190.83,190.83,190.49,190.56,1500.0,190.83,190.83,190.49,190.56,1500.0
2020-08-13 12:30:00,190.53,190.53,190.3,190.35,3100.0,190.53,190.53,190.3,190.35,3100.0
2020-08-13 12:35:00,190.41,190.43,190.1,190.27,3701.0,190.41,190.43,190.1,190.27,3701.0
2020-08-13 12:40:00,190.31,190.35,190.12,190.17,2644.0,190.31,190.35,190.12,190.17,2644.0
2020-08-13 12:45:00,190.18,190.18,190.0,190.0,2323.0,190.18,190.18,190.0,190.0,2323.0
2020-08-13 12:50:00,190.12,190.28,190.12,190.14,2315.0,190.12,190.28,190.12,190.14,2315.0
2020-08-13 12:55:00,190.16,190.54,190.15,190.51,5705.0,190.16,190.54,190.15,190.51,5705.0
2020-08-13 13:00:00,190.56,190.56,190.2,190.27,8130.0,190.56,190.56,190.2,190.27,8130.0
2020-08-13 13:05:00,190.34,190.6,190.2,190.2,8256.0,190.34,190.6,190.2,190.2,8256.0
2020-08-13 13:10:00,190.16,190.28,189.88,190.28,6181.0,190.16,190.28,189.88,190.28,6181.0
2020-08-13 13:15:00,190.25,190.54,190.25,190.41,3642.0,190.25,190.54,190.25,190.41,3642.0
2020-08-13 13:20:00,190.33,190.6,190.28,190.43,5400.0,190.33,190.6,190.28,190.43,5400.0
2020-08-13 13:25:00,190.39,190.74,190.29,190.7,3475.0,190.39,190.74,190.29,190.7,3475.0
2020-08-13 13:30:00,190.77,191.01,190.65,190.85,5731.0,190.77,191.01,190.65,190.85,5731.0
2020-08-13 13:35:00,190.87,191.59,190.85,191.3,13624.0,190.87,191.59,190.85,191.3,13624.0
2020-08-13 13:40:00,191.38,192.28,191.38,191.93,72030.0,191.38,192.28,191.38,191.93,72030.0
2020-08-13 13:45:00,191.99,192.01,191.58,191.58,5275.0,191.99,192.01,191.58,191.58,5275.0
2020-08-13 13:50:00,191.49,191.93,191.47,191.77,2501.0,191.49,191.93,191.47,191.77,2501.0
2020-08-13 13:55:00,191.76,191.76,191.52,191.75,1800.0,191.76,191.76,191.52,191.75,1800.0
2020-08-13 14:00:00,191.66,191.74,191.47,191.68,2740.0,191.66,191.74,191.47,191.68,2740.0
2020-08-13 14:05:00,191.62,192.0,191.47,191.97,3452.0,191.62,192.0,191.47,191.97,3452.0
2020-08-13 14:10:00,192.05,192.33,191.87,192.14,7061.0,192.05,192.33,191.87,192.14,7061.0
2020-08-13 14:15:00,192.17,192.35,192.1,192.14,3000.0,192.17,192.35,192.1,192.14,3000.0
2020-08-13 14:20:00,192.2,192.24,192.01,192.23,5557.0,192.2,192.24,192.01,192.23,5557.0
2020-08-13 14:25:00,192.23,192.59,192.23,192.44,3714.0,192.23,192.59,192.23,192.44,3714.0
2020-08-13 14:30:00,192.49,192.74,192.43,192.46,5349.0,192.49,192.74,192.43,192.46,5349.0
2020-08-13 14:35:00,192.33,192.37,192.04,192.2,7702.0,192.33,192.37,192.04,192.2,7702.0
2020-08-13 14:40:00,192.22,192.35,192.02,192.14,3300.0,192.22,192.35,192.02,192.14,3300.0
2020-08-13 14:45:00,192.31,192.45,191.9,191.91,5227.0,192.31,192.45,191.9,191.91,5227.0
2020-08-13 14:50:00,191.86,192.37,191.86,192.31,11178.0,191.86,192.37,191.86,192.31,11178.0
2020-08-13 14:55:00,192.2,192.48,192.0,192.33,5399.0,192.2,192.48,192.0,192.33,5399.0
2020-08-13 15:00:00,192.48,192.48,192.03,192.11,5208.0,192.48,192.48,192.03,192.11,5208.0
2020-08-13 15:05:00,192.12,192.39,192.1,192.15,6885.0,192.12,192.39,192.1,192.15,6885.0
2020-08-13 15:10:00,192.19,192.64,192.1,192.53,9402.0,192.19,192.64,192.1,192.53,9402.0
2020-08-13 15:15:00,192.56,192.66,192.47,192.5,5422.0,192.56,192.66,192.47,192.5,5422.0
2020-08-13 15:20:00,192.54,192.72,192.5,192.68,6255.0,192.54,192.72,192.5,192.68,6255.0
2020-08-13 15:25:00,192.68,192.79,192.54,192.59,6777.0,192.68,192.79,192.54,192.59,6777.0
2020-08-13 15:30:00,192.64,192.99,192.64,192.99,5703.0,192.64,192.99,192.64,192.99,5703.0
2020-08-13 15:35:00,192.96,193.06,192.84,193.03,13271.0,192.96,193.06,192.84,193.03,13271.0
2020-08-13 15:40:00,193.03,193.25,192.8,193.24,17243.0,193.03,193.25,192.8,193.24,17243.0
2020-08-13 15:45:00,193.24,193.54,193.08,193.52,18922.0,193.24,193.54,193.08,193.52,18922.0
2020-08-13 15:50:00,193.46,193.49,192.41,192.54,17130.0,193.46,193.49,192.41,192.54,17130.0
2020-08-13 15:55:00,192.53,192.86,192.27,192.4,36913.0,192.53,192.86,192.27,192.4,36913.0
2020-08-14 09:30:00,192.86,193.03,191.87,193.03,5675.0,192.86,193.03,191.87,193.03,5675.0
2020-08-14 09:35:00,192.55,192.55,192.1,192.2,1591.0,192.55,192.55,192.1,192.2,1591.0
2020-08-14 09:40:00,191.8,192.23,191.8,192.21,1700.0,191.8,192.23,191.8,192.21,1700.0
2020-08-14 09:45:00,192.3,192.3,191.8,192.14,3114.0,192.3,192.3,191.8,192.14,3114.0
2020-08-14 09:50:00,192.0,193.27,192.0,193.26,8375.0,192.0,193.27,192.0,193.26,8375.0
2020-08-14 09:55:00,193.43,193.88,193.43,193.81,2400.0,193.43,193.88,193.43,193.81,2400.0
2020-08-14 10:00:00,193.89,194.02,192.6,192.88,4524.0,193.89,194.02,192.6,192.88,4524.0
2020-08-14 10:05:00,192.96,193.16,192.6,192.65,5300.0,192.96,193.16,192.6,192.65,5300.0
2020-08-14 10:10:00,192.54,192.99,192.5,192.5,13026.0,192.54,192.99,192.5,192.5,13026.0
2020-08-14 10:15:00,192.37,192.86,192.37,192.56,11760.0,192.37,192.86,192.37,192.56,11760.0
2020-08-14 10:20:00,192.46,192.56,192.25,192.5,29795.0,192.46,192.56,192.25,192.5,29795.0
2020-08-14 10:25:00,192.59,192.7,192.1,192.58,17156.0,192.59,192.7,192.1,192.58,17156.0
2020-08-14 10:30:00,192.58,193.23,192.58,193.09,1700.0,192.58,193.23,192.58,193.09,1700.0
2020-08-14 10:35:00,192.91,192.91,192.47,192.68,5320.0,192.91,192.91,192.47,192.68,5320.0
2020-08-14 10:40:00,192.65,192.65,192.1,192.21,4634.0,192.65,192.65,192.1,192.21,4634.0
2020-08-14 10:45:00,192.21,192.37,192.02,192.15,2300.0,192.21,192.37,192.02,192.15,2300.0
2020-08-14 10:50:00,192.27,192.5,192.1,192.28,2601.0,192.27,192.5,192.1,192.28,2601.0
2020-08-14 10:55:00,192.23,192.55,192.0,192.55,3137.0,192.23,192.55,192.0,192.55,3137.0
2020-08-14 11:00:00,192.44,192.45,192.3,192.31,1295.0,192.44,192.45,192.3,192.31,1295.0
2020-08-14 11:05:00,192.45,192.71,192.29,192.71,2557.0,192.45,192.71,192.29,192.71,2557.0
2020-08-14 11:10:00,192.65,192.98,192.64,192.98,1600.0,192.65,192.98,192.64,192.98,1600.0
2020-08-14 11:15:00,193.02,193.32,193.02,193.31,500.0,193.02,193.32,193.02,193.31,500.0
2020-08-14 11:20:00,193.43,193.46,193.26,193.34,700.0,193.43,193.46,193.26,193.34,700.0
2020-08-14 11:25:00,193.24,193.48,193.19,193.35,3901.0,193.24,193.48,193.19,193.35,3901.0
2020-08-14 11:30:00,193.34,193.34,193.34,193.34,200.0,193.34,193.34,193.34,193.34,200.0
2020-08-14 11:35:00,193.34,194.06,193.23,194.02,11058.0,193.34,194.06,193.23,194.02,11058.0
2020-08-14 11:40:00,194.02,194.02,194.02,194.02,0.0,194.02,194.02,194.02,194.02,0.0
2020-08-14 11:45:00,194.01,194.23,193.97,194.23,3366.0,194.01,194.23,193.97,194.23,3366.0
2020-08-14 11:50:00,194.22,194.63,194.22,194.4,3658.0,194.22,194.63,194.22,194.4,3658.0
2020-08-14 11:55:00,194.4,194.75,194.4,194.61,600.0,194.4,194.75,194.4,194.61,600.0
2020-08-14 12:00:00,194.78,195.25,194.78,195.21,7099.0,194.78,195.25,194.78,195.21,7099.0
2020-08-14 12:05:00,195.14,195.85,195.14,195.83,5701.0,195.14,195.85,195.14,195.83,5701.0
2020-08-14 12:10:00,195.88,196.69,195.87,196.06,6999.0,195.88,196.69,195.87,196.06,6999.0
2020-08-14 12:15:00,195.89,195.89,195.4,195.47,4440.0,195.89,195.89,195.4,195.47,4440.0
2020-08-14 12:20:00,195.41,195.44,195.29,195.44,1192.0,195.41,195.44,195.29,195.44,1192.0
2020-08-14 12:25:00,195.58,195.58,195.01,195.01,2000.0,195.58,195.58,195.01,195.01,2000.0
2020-08-14 12:30:00,195.1,195.11,194.7,194.8,1611.0,195.1,195.11,194.7,194.8,1611.0
2020-08-14 12:35:00,194.85,194.85,194.5,194.5,1300.0,194.85,194.85,194.5,194.5,1300.0
2020-08-14 12:40:00,194.4,194.52,194.14,194.34,3803.0,194.4,194.52,194.14,194.34,3803.0
2020-08-14 12:45:00,194.3,194.61,194.25,194.25,5605.0,194.3,194.61,194.25,194.25,5605.0
2020-08-14 12:50:00,194.16,194.16,193.79,193.79,1403.0,194.16,194.16,193.79,193.79,1403.0
2020-08-14 12:55:00,193.88,194.15,193.79,194.08,2532.0,193.88,194.15,193.79,194.08,2532.0
2020-08-14 13:00:00,194.09,194.1,193.9,193.99,12916.0,194.09,194.1,193.9,193.99,12916.0
2020-08-14 13:05:00,193.96,194.02,193.72,193.95,23096.0,193.96,194.02,193.72,193.95,23096.0
2020-08-14 13:10:00,193.95,194.01,193.68,193.93,5844.0,193.95,194.01,193.68,193.93,5844.0
2020-08-14 13:15:00,193.92,194.08,193.82,193.86,4800.0,193.92,194.08,193.82,193.86,4800.0
2020-08-14 13:20:00,193.97,194.13,193.97,194.13,1900.0,193.97,194.13,193.97,194.13,1900.0
2020-08-14 13:25:00,194.21,194.28,194.2,194.2,300.0,194.21,194.28,194.2,194.2,300.0
2020-08-14 13:30:00,194.11,194.18,193.87,193.94,2300.0,194.11,194.18,193.87,193.94,2300.0
2020-08-14 13:35:00,193.93,193.96,193.92,193.96,400.0,193.93,193.96,193.92,193.96,400.0
2020-08-14 13:40:00,194.06,194.17,194.01,194.01,1421.0,194.06,194.17,194.01,194.01,1421.0
2020-08-14 13:45:00,194.07,194.19,193.92,194.19,1089.0,194.07,194.19,193.92,194.19,1089.0
2020-08-14 13:50:00,194.14,194.32,194.14,194.25,1107.0,194.14,194.32,194.14,194.25,1107.0
2020-08-14 13:55:00,194.14,194.53,194.08,194.42,2034.0,194.14,194.53,194.08,194.42,2034.0
2020-08-14 14:00:00,194.26,194.4,194.15,194.15,400.0,194.26,194.4,194.15,194.15,400.0
2020-08-14 14:05:00,194.1,194.15,194.1,194.15,1248.0,194.1,194.15,194.1,194.15,1248.0
2020-08-14 14:10:00,194.03,194.22,194.03,194.08,2233.0,194.03,194.22,194.03,194.08,2233.0
2020-08-14 14:15:00,194.11,194.11,193.96,193.98,1236.0,194.11,194.11,193.96,193.98,1236.0
2020-08-14 14:20:00,194.02,194.16,193.93,194.05,1602.0,194.02,194.16,193.93,194.05,1602.0
2020-08-14 14:25:00,193.81,193.98,193.81,193.86,1600.0,193.81,193.98,193.81,193.86,1600.0
2020-08-14 14:30:00,193.87,194.08,193.87,193.92,10600.0,193.87,194.08,193.87,193.92,10600.0
2020-08-14 14:35:00,193.8,193.83,193.54,193.56,1850.0,193.8,193.83,193.54,193.56,1850.0
2020-08-14 14:40:00,193.64,193.64,193.44,193.52,12409.0,193.64,193.64,193.44,193.52,12409.0
2020-08-14 14:45:00,193.44,193.56,193.44,193.52,1200.0,193.44,193.56,193.44,193.52,1200.0
2020-08-14 14:50:00,193.53,193.63,193.53,193.63,600.0,193.53,193.63,193.53,193.63,600.0
2020-08-14 14:55:00,193.55,193.77,193.47,193.68,6264.0,193.55,193.77,193.47,193.68,6264.0
2020-08-14 15:00:00,193.67,193.75,193.6,193.63,1481.0,193.67,193.75,193.6,193.63,1481.0
2020-08-14 15:05:00,193.66,193.67,193.23,193.33,11600.0,193.66,193.67,193.23,193.33,11600.0
2020-08-14 15:10:00,193.31,193.35,193.14,193.15,2300.0,193.31,193.35,193.14,193.15,2300.0
2020-08-14 15:15:00,193.12,193.18,192.9,193.02,2700.0,193.12,193.18,192.9,193.02,2700.0
2020-08-14 15:20:00,192.94,193.01,192.8,192.95,3100.0,192.94,193.01,192.8,192.95,3100.0
2020-08-14 15:25:00,192.85,193.26,192.85,193.13,2000.0,192.85,193.26,192.85,193.13,2000.0
2020-08-14 15:30:00,193.11,193.14,192.96,193.14,2200.0,193.11,193.14,192.96,193.14,2200.0
2020-08-14 15:35:00,193.02,193.02,192.61,192.95,5784.0,193.02,193.02,192.61,192.95,5784.0
2020-08-14 15:40:00,192.83,193.11,192.71,193.1,17716.0,192.83,193.11,192.71,193.1,17716.0
2020-08-14 15:45:00,193.06,193.08,192.67,192.67,2200.0,193.06,193.08,192.67,192.67,2200.0
2020-08-14 15:50:00,192.55,193.34,192.47,193.27,11526.0,192.55,193.34,192.47,193.27,11526.0
2020-08-14 15:55:00,193.3,193.8,193.09,193.78,50885.0,193.3,193.8,193.09,193.78,50885.0
2020-08-17 09:30:00,201.52,201.52,196.52,199.39,28224.0,201.52,201.52,196.52,199.39,28224.0
2020-08-17 09:35:00,199.4,199.89,197.89,198.54,3453.0,199.4,199.89,197.89,198.54,3453.0
2020-08-17 09:40:00,198.44,198.45,197.37,197.89,4399.0,198.44,198.45,197.37,197.89,4399.0
2020-08-17 09:45:00,197.74,198.19,197.46,197.55,16895.0,197.74,198.19,197.46,197.55,16895.0
2020-08-17 09:50:00,197.56,198.31,197.08,197.32,7499.0,197.56,198.31,197.08,197.32,7499.0
2020-08-17 09:55:00,197.11,197.11,196.55,196.83,5404.0,197.11,197.11,196.55,196.83,5404.0
2020-08-17 10:00:00,196.87,197.61,196.3,196.58,13764.0,196.87,197.61,196.3,196.58,13764.0
2020-08-17 10:05:00,196.61,197.17,196.32,196.68,6885.0,196.61,197.17,196.32,196.68,6885.0
2020-08-17 10:10:00,196.73,197.58,196.73,197.26,16326.0,196.73,197.58,196.73,197.26,16326.0
2020-08-17 10:15:00,197.48,197.97,197.23,197.85,5967.0,197.48,197.97,197.23,197.85,5967.0
2020-08-17 10:20:00,197.69,198.6,197.65,197.96,27752.0,197.69,198.6,197.65,197.96,27752.0
2020-08-17 10:25:00,197.94,198.26,197.94,198.19,6777.0,197.94,198.26,197.94,198.19,6777.0
2020-08-17 10:30:00,198.27,198.33,198.0,198.15,4650.0,198.27,198.33,198.0,198.15,4650.0
2020-08-17 10:35:00,198.15,198.34,198.01,198.04,1832.0,198.15,198.34,198.01,198.04,1832.0
2020-08-17 10:40:00,198.09,198.55,198.08,198.51,5024.0,198.09,198.55,198.08,198.51,5024.0
2020-08-17 10:45:00,198.45,199.18,198.21,199.02,6298.0,198.45,199.18,198.21,199.02,6298.0
2020-08-17 10:50:00,199.03,199.18,198.66,199.05,5425.0,199.03,199.18,198.66,199.05,5425.0
2020-08-17 10:55:00,199.05,199.8,198.87,199.8,9881.0,199.05,199.8,198.87,199.8,9881.0
2020-08-17 11:00:00,199.8,200.15,199.78,199.91,17423.0,199.8,200.15,199.78,199.91,17423.0
2020-08-17 11:05:00,199.96,200.49,199.8,200.49,7471.0,199.96,200.49,199.8,200.49,7471.0
2020-08-17 11:10:00,200.5,201.32,200.25,201.32,14605.0,200.5,201.32,200.25,201.32,14605.0
2020-08-17 11:15:00,201.12,201.48,200.65,201.48,4003.0,201.12,201.48,200.65,201.48,4003.0
2020-08-17 11:20:00,201.48,202.55,201.48,202.22,9065.0,201.48,202.55,201.48,202.22,9065.0
2020-08-17 11:25:00,202.15,202.85,202.15,202.67,9450.0,202.15,202.85,202.15,202.67,9450.0
2020-08-17 11:30:00,202.56,202.56,202.21,202.25,431.0,202.56,202.56,202.21,202.25,431.0
2020-08-17 11:35:00,202.24,202.34,201.63,201.63,5432.0,202.24,202.34,201.63,201.63,5432.0
2020-08-17 11:40:00,201.43,201.49,200.93,200.94,9803.0,201.43,201.49,200.93,200.94,9803.0
2020-08-17 11:45:00,201.0,201.35,200.98,201.31,3955.0,201.0,201.35,200.98,201.31,3955.0
2020-08-17 11:50:00,201.23,201.58,201.12,201.3,1992.0,201.23,201.58,201.12,201.3,1992.0
2020-08-17 11:55:00,201.3,201.58,201.19,201.5,11764.0,201.3,201.58,201.19,201.5,11764.0
2020-08-17 12:00:00,201.4,201.4,200.98,201.18,17756.0,201.4,201.4,200.98,201.18,17756.0
2020-08-17 12:05:00,201.17,201.24,200.78,201.17,9662.0,201.17,201.24,200.78,201.17,9662.0
2020-08-17 12:10:00,201.18,201.39,200.77,200.89,14062.0,201.18,201.39,200.77,200.89,14062.0
2020-08-17 12:15:00,200.99,201.06,200.8,200.89,3431.0,200.99,201.06,200.8,200.89,3431.0
2020-08-17 12:20:00,200.9,200.92,200.77,200.9,1060.0,200.9,200.92,200.77,200.9,1060.0
2020-08-17 12:25:00,200.99,201.36,200.89,201.1,26854.0,200.99,201.36,200.89,201.1,26854.0
2020-08-17 12:30:00,201.02,201.59,201.01,201.36,5998.0,201.02,201.59,201.01,201.36,5998.0
2020-08-17 12:35:00,201.38,201.52,201.36,201.36,4586.0,201.38,201.52,201.36,201.36,4586.0
2020-08-17 12:40:00,201.32,201.43,201.09,201.43,1300.0,201.32,201.43,201.09,201.43,1300.0
2020-08-17 12:45:00,201.58,201.6,201.44,201.57,1595.0,201.58,201.6,201.44,201.57,1595.0
2020-08-17 12:50:00,201.46,201.47,201.25,201.41,2635.0,201.46,201.47,201.25,201.41,2635.0
2020-08-17 12:55:00,201.44,201.66,201.44,201.66,2404.0,201.44,201.66,201.44,201.66,2404.0
2020-08-17 13:00:00,201.64,201.75,201.31,201.31,1901.0,201.64,201.75,201.31,201.31,1901.0
2020-08-17 13:05:00,201.44,201.76,201.44,201.74,5781.0,201.44,201.76,201.44,201.74,5781.0
2020-08-17 13:10:00,201.77,202.1,201.77,202.1,2461.0,201.77,202.1,201.77,202.1,2461.0
2020-08-17 13:15:00,202.28,202.3,202.23,202.25,603.0,202.28,202.3,202.23,202.25,603.0
2020-08-17 13:20:00,202.33,202.33,201.78,201.78,5792.0,202.33,202.33,201.78,201.78,5792.0
2020-08-17 13:25:00,201.78,201.87,201.45,201.56,2200.0,201.78,201.87,201.45,201.56,2200.0
2020-08-17 13:30:00,201.54,201.82,201.54,201.72,4007.0,201.54,201.82,201.54,201.72,4007.0
2020-08-17 13:35:00,201.73,202.13,201.7,201.91,8748.0,201.73,202.13,201.7,201.91,8748.0
2020-08-17 13:40:00,201.96,202.1,201.93,201.94,13353.0,201.96,202.1,201.93,201.94,13353.0
2020-08-17 13:45:00,202.0,202.0,201.83,201.85,4263.0,202.0,202.0,201.83,201.85,4263.0
2020-08-17 13:50:00,201.85,201.89,201.51,201.78,1921.0,201.85,201.89,201.51,201.78,1921.0
2020-08-17 13:55:00,201.74,201.98,201.73,201.82,4247.0,201.74,201.98,201.73,201.82,4247.0
2020-08-17 14:00:00,202.07,202.57,202.07,202.5,4352.0,202.07,202.57,202.07,202.5,4352.0
2020-08-17 14:05:00,202.49,202.5,202.07,202.11,5407.0,202.49,202.5,202.07,202.11,5407.0
2020-08-17 14:10:00,202.21,202.58,202.21,202.52,4600.0,202.21,202.58,202.21,202.52,4600.0
2020-08-17 14:15:00,202.75,202.86,202.64,202.64,2445.0,202.75,202.86,202.64,202.64,2445.0
2020-08-17 14:20:00,202.49,202.68,202.48,202.6,1120.0,202.49,202.68,202.48,202.6,1120.0
2020-08-17 14:25:00,202.73,202.73,202.42,202.5,2275.0,202.73,202.73,202.42,202.5,2275.0
2020-08-17 14:30:00,202.5,202.66,202.5,202.61,1107.0,202.5,202.66,202.5,202.61,1107.0
2020-08-17 14:35:00,202.7,202.75,202.23,202.7,3719.0,202.7,202.75,202.23,202.7,3719.0
2020-08-17 14:40:00,202.59,202.7,202.44,202.55,4260.0,202.59,202.7,202.44,202.55,4260.0
2020-08-17 14:45:00,202.6,202.74,202.55,202.6,2350.0,202.6,202.74,202.55,202.6,2350.0
2020-08-17 14:50:00,202.65,202.86,202.63,202.64,3989.0,202.65,202.86,202.63,202.64,3989.0
2020-08-17 14:55:00,202.67,202.9,202.67,202.88,4152.0,202.67,202.9,202.67,202.88,4152.0
2020-08-17 15:00:00,202.83,203.0,202.65,202.92,7284.0,202.83,203.0,202.65,202.92,7284.0
2020-08-17 15:05:00,202.97,202.97,202.77,202.93,2700.0,202.97,202.97,202.77,202.93,2700.0
2020-08-17 15:10:00,202.86,203.15,202.86,202.95,3400.0,202.86,203.15,202.86,202.95,3400.0
2020-08-17 15:15:00,202.94,203.19,202.93,203.17,5562.0,202.94,203.19,202.93,203.17,5562.0
2020-08-17 15:20:00,203.15,203.17,202.86,203.03,8630.0,203.15,203.17,202.86,203.03,8630.0
2020-08-17 15:25:00,203.05,203.34,203.05,203.19,7370.0,203.05,203.34,203.05,203.19,7370.0
2020-08-17 15:30:00,203.24,203.46,203.2,203.44,5908.0,203.24,203.46,203.2,203.44,5908.0
2020-08-17 15:35:00,203.49,203.49,203.2,203.37,10909.0,203.49,203.49,203.2,203.37,10909.0
2020-08-17 15:40:00,203.42,203.55,203.32,203.55,8412.0,203.42,203.55,203.32,203.55,8412.0
2020-08-17 15:45:00,203.58,203.85,203.32,203.55,13560.0,203.58,203.85,203.32,203.55,13560.0
2020-08-17 15:50:00,203.47,203.6,203.35,203.5,20288.0,203.47,203.6,203.35,203.5,20288.0
2020-08-17 15:55:00,203.5,203.5,202.94,203.47,50298.0,203.5,203.5,202.94,203.47,50298.0
2020-08-18 09:30:00,202.7,202.7,198.87,198.87,12066.0,202.7,202.7,198.87,198.87,12066.0
2020-08-18 09:35:00,198.87,199.61,198.16,199.09,11080.0,198.87,199.61,198.16,199.09,11080.0
2020-08-18 09:40:00,199.34,200.22,199.01,199.95,5726.0,199.34,200.22,199.01,199.95,5726.0
2020-08-18 09:45:00,199.9,199.91,198.09,198.45,19470.0,199.9,199.91,198.09,198.45,19470.0
2020-08-18 09:50:00,198.33,198.82,197.46,198.48,20722.0,198.33,198.82,197.46,198.48,20722.0
2020-08-18 09:55:00,198.48,199.63,198.32,199.31,9726.0,198.48,199.63,198.32,199.31,9726.0
2020-08-18 10:00:00,199.31,199.58,198.44,198.58,31369.0,199.31,199.58,198.44,198.58,31369.0
2020-08-18 10:05:00,198.7,199.7,198.69,198.96,42372.0,198.7,199.7,198.69,198.96,42372.0
2020-08-18 10:10:00,198.93,199.7,198.89,199.5,10349.0,198.93,199.7,198.89,199.5,10349.0
2020-08-18 10:15:00,199.47,199.67,199.3,199.42,8505.0,199.47,199.67,199.3,199.42,8505.0
2020-08-18 10:20:00,199.38,199.83,199.26,199.77,11969.0,199.38,199.83,199.26,199.77,11969.0
2020-08-18 10:25:00,199.77,200.17,199.56,199.65,22269.0,199.77,200.17,199.56,199.65,22269.0
2020-08-18 10:30:00,199.65,200.0,199.43,199.83,51076.0,199.65,200.0,199.43,199.83,51076.0
2020-08-18 10:35:00,199.88,200.48,199.63,199.64,39763.0,199.88,200.48,199.63,199.64,39763.0
2020-08-18 10:40:00,199.61,200.14,199.52,199.9,19431.0,199.61,200.14,199.52,199.9,19431.0
2020-08-18 10:45:00,199.86,200.45,199.75,200.42,13711.0,199.86,200.45,199.75,200.42,13711.0
2020-08-18 10:50:00,200.42,200.64,199.79,199.8,8686.0,200.42,200.64,199.79,199.8,8686.0
2020-08-18 10:55:00,199.83,200.49,199.79,200.47,5645.0,199.83,200.49,199.79,200.47,5645.0
2020-08-18 11:00:00,200.59,201.28,200.59,200.89,6875.0,200.59,201.28,200.59,200.89,6875.0
2020-08-18 11:05:00,200.79,200.79,200.06,200.07,15700.0,200.79,200.79,200.06,200.07,15700.0
2020-08-18 11:10:00,200.24,200.5,200.08,200.17,3884.0,200.24,200.5,200.08,200.17,3884.0
2020-08-18 11:15:00,200.08,201.12,199.85,200.99,7435.0,200.08,201.12,199.85,200.99,7435.0
2020-08-18 11:20:00,200.85,201.01,200.65,201.01,8195.0,200.85,201.01,200.65,201.01,8195.0
2020-08-18 11:25:00,201.13,201.99,201.13,201.77,8040.0,201.13,201.99,201.13,201.77,8040.0
2020-08-18 11:30:00,201.89,201.96,201.38,201.5,5733.0,201.89,201.96,201.38,201.5,5733.0
2020-08-18 11:35:00,201.6,201.91,201.39,201.39,6641.0,201.6,201.91,201.39,201.39,6641.0
2020-08-18 11:40:00,201.47,201.7,201.39,201.61,3800.0,201.47,201.7,201.39,201.61,3800.0
2020-08-18 11:45:00,201.72,201.94,201.23,201.23,4601.0,201.72,201.94,201.23,201.23,4601.0
2020-08-18 11:50:00,201.23,201.27,200.83,201.13,16050.0,201.23,201.27,200.83,201.13,16050.0
2020-08-18 11:55:00,201.22,201.56,201.16,201.27,6668.0,201.22,201.56,201.16,201.27,6668.0
2020-08-18 12:00:00,201.54,201.61,201.24,201.38,3620.0,201.54,201.61,201.24,201.38,3620.0
2020-08-18 12:05:00,201.39,201.81,201.27,201.75,3900.0,201.39,201.81,201.27,201.75,3900.0
2020-08-18 12:10:00,201.83,201.83,201.25,201.27,3603.0,201.83,201.83,201.25,201.27,3603.0
2020-08-18 12:15:00,201.14,201.38,201.07,201.18,5859.0,201.14,201.38,201.07,201.18,5859.0
2020-08-18 12:20:00,201.29,201.63,201.29,201.59,5025.0,201.29,201.63,201.29,201.59,5025.0
2020-08-18 12:25:00,201.65,202.03,201.56,202.01,8159.0,201.65,202.03,201.56,202.01,8159.0
2020-08-18 12:30:00,202.0,202.08,201.79,201.8,3952.0,202.0,202.08,201.79,201.8,3952.0
2020-08-18 12:35:00,201.97,202.08,201.82,201.97,2823.0,201.97,202.08,201.82,201.97,2823.0
2020-08-18 12:40:00,201.92,202.06,201.83,201.83,1500.0,201.92,202.06,201.83,201.83,1500.0
2020-08-18 12:45:00,201.85,202.25,201.62,202.24,7328.0,201.85,202.25,201.62,202.24,7328.0
2020-08-18 12:50:00,202.29,203.0,202.29,202.89,8433.0,202.29,203.0,202.29,202.89,8433.0
2020-08-18 12:55:00,202.9,202.9,202.08,202.21,14804.0,202.9,202.9,202.08,202.21,14804.0
2020-08-18 13:00:00,202.22,202.52,202.06,202.39,17378.0,202.22,202.52,202.06,202.39,17378.0
2020-08-18 13:05:00,202.37,202.5,202.15,202.44,9828.0,202.37,202.5,202.15,202.44,9828.0
2020-08-18 13:10:00,202.43,202.43,201.93,202.08,2536.0,202.43,202.43,201.93,202.08,2536.0
2020-08-18 13:15:00,202.16,202.22,201.96,201.96,1322.0,202.16,202.22,201.96,201.96,1322.0
2020-08-18 13:20:00,202.07,202.34,202.07,202.25,3164.0,202.07,202.34,202.07,202.25,3164.0
2020-08-18 13:25:00,202.17,202.21,201.71,201.77,2816.0,202.17,202.21,201.71,201.77,2816.0
2020-08-18 13:30:00,201.77,201.94,201.6,201.79,3300.0,201.77,201.94,201.6,201.79,3300.0
2020-08-18 13:35:00,201.85,201.88,201.5,201.5,4186.0,201.85,201.88,201.5,201.5,4186.0
2020-08-18 13:40:00,201.53,201.55,200.96,201.21,3330.0,201.53,201.55,200.96,201.21,3330.0
2020-08-18 13:45:00,201.2,201.46,201.1,201.3,1800.0,201.2,201.46,201.1,201.3,1800.0
2020-08-18 13:50:00,201.33,201.48,201.24,201.29,2448.0,201.33,201.48,201.24,201.29,2448.0
2020-08-18 13:55:00,201.28,201.3,200.92,201.3,6383.0,201.28,201.3,200.92,201.3,6383.0
2020-08-18 14:00:00,201.37,201.37,200.98,201.03,14263.0,201.37,201.37,200.98,201.03,14263.0
2020-08-18 14:05:00,201.04,201.08,200.81,200.81,7406.0,201.04,201.08,200.81,200.81,7406.0
2020-08-18 14:10:00,200.82,200.82,200.14,200.25,2615.0,200.82,200.82,200.14,200.25,2615.0
2020-08-18 14:15:00,200.28,200.45,200.13,200.13,4203.0,200.28,200.45,200.13,200.13,4203.0
2020-08-18 14:20:00,200.12,200.37,200.04,200.16,4574.0,200.12,200.37,200.04,200.16,4574.0
2020-08-18 14:25:00,200.05,200.29,199.93,200.17,1806.0,200.05,200.29,199.93,200.17,1806.0
2020-08-18 14:30:00,200.11,200.5,200.06,200.28,3674.0,200.11,200.5,200.06,200.28,3674.0
2020-08-18 14:35:00,200.32,200.45,200.25,200.27,2406.0,200.32,200.45,200.25,200.27,2406.0
2020-08-18 14:40:00,200.3,200.37,199.81,199.81,17111.0,200.3,200.37,199.81,199.81,17111.0
2020-08-18 14:45:00,199.77,200.1,199.53,200.1,36503.0,199.77,200.1,199.53,200.1,36503.0
2020-08-18 14:50:00,200.09,200.12,199.8,199.87,8000.0,200.09,200.12,199.8,199.87,8000.0
2020-08-18 14:55:00,199.87,200.03,199.73,200.02,5621.0,199.87,200.03,199.73,200.02,5621.0
2020-08-18 15:00:00,199.96,200.17,199.81,199.91,6584.0,199.96,200.17,199.81,199.91,6584.0
2020-08-18 15:05:00,199.99,200.1,199.79,199.97,8452.0,199.99,200.1,199.79,199.97,8452.0
2020-08-18 15:10:00,200.0,200.0,199.79,199.84,6101.0,200.0,200.0,199.79,199.84,6101.0
2020-08-18 15:15:00,199.89,200.0,199.72,199.96,5973.0,199.89,200.0,199.72,199.96,5973.0
2020-08-18 15:20:00,200.0,200.01,199.91,199.91,7164.0,200.0,200.01,199.91,199.91,7164.0
2020-08-18 15:25:00,199.91,200.13,199.86,200.03,5151.0,199.91,200.13,199.86,200.03,5151.0
2020-08-18 15:30:00,199.85,200.08,199.85,200.04,4108.0,199.85,200.08,199.85,200.04,4108.0
2020-08-18 15:35:00,200.0,200.11,199.84,199.98,9318.0,200.0,200.11,199.84,199.98,9318.0
2020-08-18 15:40:00,200.04,200.15,199.96,200.02,7367.0,200.04,200.15,199.96,200.02,7367.0
2020-08-18 15:45:00,200.06,200.19,199.94,200.02,10692.0,200.06,200.19,199.94,200.02,10692.0
2020-08-18 15:50:00,200.02,200.03,199.51,199.51,23165.0,200.02,200.03,199.51,199.51,23165.0
2020-08-18 15:55:00,199.51,200.04,199.51,199.92,57090.0,199.51,200.04,199.51,199.92,57090.0
2020-08-19 09:30:00,191.51,194.0,191.46,193.74,102506.0,191.51,194.0,191.46,193.74,102506.0
2020-08-19 09:35:00,193.74,195.13,193.19,193.19,56792.0,193.74,195.13,193.19,193.19,56792.0
2020-08-19 09:40:00,193.05,193.26,191.72,192.19,43002.0,193.05,193.26,191.72,192.19,43002.0
2020-08-19 09:45:00,192.15,192.68,191.1,192.15,48483.0,192.15,192.68,191.1,192.15,48483.0
2020-08-19 09:50:00,192.15,192.65,190.92,191.32,26835.0,192.15,192.65,190.92,191.32,26835.0
2020-08-19 09:55:00,191.17,191.43,190.41,190.65,41401.0,191.17,191.43,190.41,190.65,41401.0
2020-08-19 10:00:00,190.54,192.16,190.33,191.75,30286.0,190.54,192.16,190.33,191.75,30286.0
2020-08-19 10:05:00,191.82,192.13,191.57,191.86,10776.0,191.82,192.13,191.57,191.86,10776.0
2020-08-19 10:10:00,191.84,192.12,190.98,191.66,13373.0,191.84,192.12,190.98,191.66,13373.0
2020-08-19 10:15:00,191.63,191.9,191.11,191.56,3752.0,191.63,191.9,191.11,191.56,3752.0
2020-08-19 10:20:00,191.54,192.31,191.37,191.73,6801.0,191.54,192.31,191.37,191.73,6801.0
2020-08-19 10:25:00,191.78,192.09,191.67,191.82,25069.0,191.78,192.09,191.67,191.82,25069.0
2020-08-19 10:30:00,191.92,192.49,191.83,192.46,6148.0,191.92,192.49,191.83,192.46,6148.0
2020-08-19 10:35:00,192.37,192.99,192.37,192.88,7148.0,192.37,192.99,192.37,192.88,7148.0
2020-08-19 10:40:00,192.8,193.8,192.72,193.8,32548.0,192.8,193.8,192.72,193.8,32548.0
2020-08-19 10:45:00,193.68,193.71,192.74,193.35,10138.0,193.68,193.71,192.74,193.35,10138.0
2020-08-19 10:50:00,193.34,193.8,193.33,193.47,8749.0,193.34,193.8,193.33,193.47,8749.0
2020-08-19 10:55:00,193.57,194.08,193.39,193.75,5784.0,193.57,194.08,193.39,193.75,5784.0
2020-08-19 11:00:00,193.73,194.0,193.37,193.5,2900.0,193.73,194.0,193.37,193.5,2900.0
2020-08-19 11:05:00,193.5,193.52,192.53,193.47,10989.0,193.5,193.52,192.53,193.47,10989.0
2020-08-19 11:10:00,193.34,193.76,193.34,193.74,6100.0,193.34,193.76,193.34,193.74,6100.0
2020-08-19 11:15:00,193.67,194.26,193.67,194.26,6244.0,193.67,194.26,193.67,194.26,6244.0
2020-08-19 11:20:00,194.27,195.39,194.26,195.25,7168.0,194.27,195.39,194.26,195.25,7168.0
2020-08-19 11:25:00,195.26,195.66,195.07,195.66,21409.0,195.26,195.66,195.07,195.66,21409.0
2020-08-19 11:30:00,195.59,195.59,193.32,193.44,9751.0,195.59,195.59,193.32,193.44,9751.0
2020-08-19 11:35:00,193.56,194.11,193.5,193.77,10830.0,193.56,194.11,193.5,193.77,10830.0
2020-08-19 11:40:00,193.77,193.77,193.38,193.39,20920.0,193.77,193.77,193.38,193.39,20920.0
2020-08-19 11:45:00,193.31,193.86,193.31,193.73,6306.0,193.31,193.86,193.31,193.73,6306.0
2020-08-19 11:50:00,193.74,194.22,193.64,193.99,20011.0,193.74,194.22,193.64,193.99,20011.0
2020-08-19 11:55:00,193.98,194.34,193.96,194.25,15597.0,193.98,194.34,193.96,194.25,15597.0
2020-08-19 12:00:00,194.31,194.51,193.92,193.99,8231.0,194.31,194.51,193.92,193.99,8231.0
2020-08-19 12:05:00,194.02,194.4,193.38,193.95,43496.0,194.02,194.4,193.38,193.95,43496.0
2020-08-19 12:10:00,193.87,194.36,193.86,194.12,8702.0,193.87,194.36,193.86,194.12,8702.0
2020-08-19 12:15:00,194.03,194.12,193.58,193.77,57347.0,194.03,194.12,193.58,193.77,57347.0
2020-08-19 12:20:00,193.84,194.03,193.32,193.33,17229.0,193.84,194.03,193.32,193.33,17229.0
2020-08-19 12:25:00,193.33,193.4,193.0,193.33,13424.0,193.33,193.4,193.0,193.33,13424.0
2020-08-19 12:30:00,193.35,193.67,192.96,193.42,17558.0,193.35,193.67,192.96,193.42,17558.0
2020-08-19 12:35:00,193.45,194.22,193.45,194.06,21299.0,193.45,194.22,193.45,194.06,21299.0
2020-08-19 12:40:00,194.14,194.23,193.58,193.63,6073.0,194.14,194.23,193.58,193.63,6073.0
2020-08-19 12:45:00,193.63,193.72,193.2,193.59,16466.0,193.63,193.72,193.2,193.59,16466.0
2020-08-19 12:50:00,193.66,193.91,193.36,193.81,40510.0,193.66,193.91,193.36,193.81,40510.0
2020-08-19 12:55:00,193.84,193.87,193.0,193.0,6690.0,193.84,193.87,193.0,193.0,6690.0
2020-08-19 13:00:00,193.0,193.66,193.0,193.5,29184.0,193.0,193.66,193.0,193.5,29184.0
2020-08-19 13:05:00,193.5,193.5,193.17,193.5,28859.0,193.5,193.5,193.17,193.5,28859.0
2020-08-19 13:10:00,193.5,193.72,193.3,193.65,22622.0,193.5,193.72,193.3,193.65,22622.0
2020-08-19 13:15:00,193.61,194.27,193.59,194.27,8500.0,193.61,194.27,193.59,194.27,8500.0
2020-08-19 13:20:00,194.32,194.99,194.32,194.86,3630.0,194.32,194.99,194.32,194.86,3630.0
2020-08-19 13:25:00,194.81,194.81,193.98,194.19,6694.0,194.81,194.81,193.98,194.19,6694.0
2020-08-19 13:30:00,194.27,195.13,194.27,195.07,6555.0,194.27,195.13,194.27,195.07,6555.0
2020-08-19 13:35:00,195.03,195.15,194.82,194.85,8775.0,195.03,195.15,194.82,194.85,8775.0
2020-08-19 13:40:00,194.92,195.25,194.51,195.14,12230.0,194.92,195.25,194.51,195.14,12230.0
2020-08-19 13:45:00,195.19,195.41,195.14,195.41,4678.0,195.19,195.41,195.14,195.41,4678.0
2020-08-19 13:50:00,195.34,195.37,195.03,195.31,9336.0,195.34,195.37,195.03,195.31,9336.0
2020-08-19 13:55:00,195.4,195.42,195.04,195.19,9042.0,195.4,195.42,195.04,195.19,9042.0
2020-08-19 14:00:00,195.19,195.49,195.15,195.49,18777.0,195.19,195.49,195.15,195.49,18777.0
2020-08-19 14:05:00,195.33,195.65,195.29,195.4,33602.0,195.33,195.65,195.29,195.4,33602.0
2020-08-19 14:10:00,195.4,195.55,195.11,195.22,11717.0,195.4,195.55,195.11,195.22,11717.0
2020-08-19 14:15:00,195.18,195.33,195.05,195.13,7600.0,195.18,195.33,195.05,195.13,7600.0
2020-08-19 14:20:00,194.89,194.96,194.05,194.58,7601.0,194.89,194.96,194.05,194.58,7601.0
2020-08-19 14:25:00,194.24,194.52,193.82,194.42,13926.0,194.24,194.52,193.82,194.42,13926.0
2020-08-19 14:30:00,194.34,194.83,194.03,194.19,40172.0,194.34,194.83,194.03,194.19,40172.0
2020-08-19 14:35:00,194.2,194.31,193.45,193.45,6492.0,194.2,194.31,193.45,193.45,6492.0
2020-08-19 14:40:00,193.52,193.71,193.27,193.71,10900.0,193.52,193.71,193.27,193.71,10900.0
2020-08-19 14:45:00,193.72,193.83,193.52,193.7,7482.0,193.72,193.83,193.52,193.7,7482.0
2020-08-19 14:50:00,193.85,193.86,193.55,193.76,3149.0,193.85,193.86,193.55,193.76,3149.0
2020-08-19 14:55:00,193.82,194.41,193.82,194.35,5537.0,193.82,194.41,193.82,194.35,5537.0
2020-08-19 15:00:00,194.22,194.34,194.16,194.25,4313.0,194.22,194.34,194.16,194.25,4313.0
2020-08-19 15:05:00,194.25,194.57,194.05,194.23,11295.0,194.25,194.57,194.05,194.23,11295.0
2020-08-19 15:10:00,194.14,194.33,194.03,194.33,8789.0,194.14,194.33,194.03,194.33,8789.0
2020-08-19 15:15:00,194.28,194.53,194.18,194.4,19941.0,194.28,194.53,194.18,194.4,19941.0
2020-08-19 15:20:00,194.34,194.53,193.89,193.92,30134.0,194.34,194.53,193.89,193.92,30134.0
2020-08-19 15:25:00,193.89,194.34,193.72,194.25,31828.0,193.89,194.34,193.72,194.25,31828.0
2020-08-19 15:30:00,194.17,194.94,194.12,194.94,34864.0,194.17,194.94,194.12,194.94,34864.0
2020-08-19 15:35:00,194.94,194.99,194.51,194.66,39521.0,194.94,194.99,194.51,194.66,39521.0
2020-08-19 15:40:00,194.66,195.1,194.53,194.66,22025.0,194.66,195.1,194.53,194.66,22025.0
2020-08-19 15:45:00,194.8,195.1,194.56,194.84,20941.0,194.8,195.1,194.56,194.84,20941.0
2020-08-19 15:50:00,194.75,195.1,194.12,195.1,72092.0,194.75,195.1,194.12,195.1,72092.0
2020-08-19 15:55:00,195.1,196.46,194.82,195.48,158005.0,195.1,196.46,194.82,195.48,158005.0
2020-08-20 09:30:00,193.7,193.7,192.5,193.4,39251.0,193.7,193.7,192.5,193.4,39251.0
2020-08-20 09:35:00,193.39,193.85,192.5,193.49,6608.0,193.39,193.85,192.5,193.49,6608.0
2020-08-20 09:40:00,193.34,194.49,193.33,194.13,3024.0,193.34,194.49,193.33,194.13,3024.0
2020-08-20 09:45:00,194.26,194.61,193.74,193.74,3630.0,194.26,194.61,193.74,193.74,3630.0
2020-08-20 09:50:00,194.0,194.18,193.66,193.76,5189.0,194.0,194.18,193.66,193.76,5189.0
2020-08-20 09:55:00,193.84,194.01,193.63,193.96,22361.0,193.84,194.01,193.63,193.96,22361.0
2020-08-20 10:00:00,194.02,194.1,193.34,194.1,11948.0,194.02,194.1,193.34,194.1,11948.0
2020-08-20 10:05:00,194.23,194.41,193.87,194.26,16221.0,194.23,194.41,193.87,194.26,16221.0
2020-08-20 10:10:00,194.37,195.28,194.32,195.01,5858.0,194.37,195.28,194.32,195.01,5858.0
2020-08-20 10:15:00,194.93,195.03,194.68,195.03,13626.0,194.93,195.03,194.68,195.03,13626.0
2020-08-20 10:20:00,194.93,195.1,194.72,194.99,4329.0,194.93,195.1,194.72,194.99,4329.0
2020-08-20 10:25:00,195.0,195.0,194.69,194.82,8853.0,195.0,195.0,194.69,194.82,8853.0
2020-08-20 10:30:00,194.82,194.93,194.06,194.5,9961.0,194.82,194.93,194.06,194.5,9961.0
2020-08-20 10:35:00,194.64,194.95,194.63,194.76,2431.0,194.64,194.95,194.63,194.76,2431.0
2020-08-20 10:40:00,194.84,194.94,194.13,194.66,44711.0,194.84,194.94,194.13,194.66,44711.0
2020-08-20 10:45:00,194.59,194.96,194.47,194.96,14400.0,194.59,194.96,194.47,194.96,14400.0
2020-08-20 10:50:00,194.85,195.0,194.53,194.76,11637.0,194.85,195.0,194.53,194.76,11637.0
2020-08-20 10:55:00,194.84,195.07,194.84,194.95,7327.0,194.84,195.07,194.84,194.95,7327.0
2020-08-20 11:00:00,194.95,195.11,194.9,195.01,5137.0,194.95,195.11,194.9,195.01,5137.0
2020-08-20 11:05:00,195.09,195.19,195.0,195.19,3803.0,195.09,195.19,195.0,195.19,3803.0
2020-08-20 11:10:00,195.06,195.06,194.7,194.86,16463.0,195.06,195.06,194.7,194.86,16463.0
2020-08-20 11:15:00,194.92,195.05,194.78,194.9,7264.0,194.92,195.05,194.78,194.9,7264.0
2020-08-20 11:20:00,194.85,194.85,193.44,193.44,4374.0,194.85,194.85,193.44,193.44,4374.0
2020-08-20 11:25:00,193.52,194.09,193.42,193.88,25617.0,193.52,194.09,193.42,193.88,25617.0
2020-08-20 11:30:00,193.72,193.96,193.53,193.68,13458.0,193.72,193.96,193.53,193.68,13458.0
2020-08-20 11:35:00,193.67,193.83,193.46,193.65,8261.0,193.67,193.83,193.46,193.65,8261.0
2020-08-20 11:40:00,193.69,193.76,193.62,193.66,3015.0,193.69,193.76,193.62,193.66,3015.0
2020-08-20 11:45:00,193.64,193.92,193.63,193.92,3556.0,193.64,193.92,193.63,193.92,3556.0
2020-08-20 11:50:00,193.87,193.98,193.77,193.98,1602.0,193.87,193.98,193.77,193.98,1602.0
2020-08-20 11:55:00,194.02,194.02,193.82,193.82,400.0,194.02,194.02,193.82,193.82,400.0
2020-08-20 12:00:00,193.81,194.07,193.8,194.04,3040.0,193.81,194.07,193.8,194.04,3040.0
2020-08-20 12:05:00,194.09,194.3,194.05,194.05,4424.0,194.09,194.3,194.05,194.05,4424.0
2020-08-20 12:10:00,194.07,194.07,193.82,193.82,3500.0,194.07,194.07,193.82,193.82,3500.0
2020-08-20 12:15:00,193.8,194.06,193.71,194.0,9643.0,193.8,194.06,193.71,194.0,9643.0
2020-08-20 12:20:00,194.09,194.39,194.09,194.39,661.0,194.09,194.39,194.09,194.39,661.0
2020-08-20 12:25:00,194.49,194.49,193.9,193.9,2211.0,194.49,194.49,193.9,193.9,2211.0
2020-08-20 12:30:00,193.97,194.08,193.8,194.08,5493.0,193.97,194.08,193.8,194.08,5493.0
2020-08-20 12:35:00,194.02,194.04,193.5,193.5,14954.0,194.02,194.04,193.5,193.5,14954.0
2020-08-20 12:40:00,193.58,193.88,193.54,193.88,4138.0,193.58,193.88,193.54,193.88,4138.0
2020-08-20 12:45:00,193.87,193.93,193.61,193.92,15790.0,193.87,193.93,193.61,193.92,15790.0
2020-08-20 12:50:00,193.84,193.84,193.21,193.3,4589.0,193.84,193.84,193.21,193.3,4589.0
2020-08-20 12:55:00,193.24,193.24,192.62,192.82,6285.0,193.24,193.24,192.62,192.82,6285.0
2020-08-20 13:00:00,192.85,193.07,192.53,192.61,57899.0,192.85,193.07,192.53,192.61,57899.0
2020-08-20 13:05:00,192.59,193.05,192.53,192.95,18681.0,192.59,193.05,192.53,192.95,18681.0
2020-08-20 13:10:00,192.99,193.05,192.81,192.81,5297.0,192.99,193.05,192.81,192.81,5297.0
2020-08-20 13:15:00,192.74,192.74,192.1,192.23,1400.0,192.74,192.74,192.1,192.23,1400.0
2020-08-20 13:20:00,192.24,192.24,191.88,191.95,2345.0,192.24,192.24,191.88,191.95,2345.0
2020-08-20 13:25:00,192.0,192.65,192.0,192.56,3483.0,192.0,192.65,192.0,192.56,3483.0
2020-08-20 13:30:00,192.49,192.49,192.25,192.38,1402.0,192.49,192.49,192.25,192.38,1402.0
2020-08-20 13:35:00,192.42,192.42,192.0,192.0,2960.0,192.42,192.42,192.0,192.0,2960.0
2020-08-20 13:40:00,192.08,192.47,192.07,192.43,2100.0,192.08,192.47,192.07,192.43,2100.0
2020-08-20 13:45:00,192.44,192.44,192.0,192.0,2209.0,192.44,192.44,192.0,192.0,2209.0
2020-08-20 13:50:00,192.0,192.16,191.85,192.07,5525.0,192.0,192.16,191.85,192.07,5525.0
2020-08-20 13:55:00,192.25,192.39,191.87,191.87,3305.0,192.25,192.39,191.87,191.87,3305.0
2020-08-20 14:00:00,191.88,191.88,191.58,191.6,2243.0,191.88,191.88,191.58,191.6,2243.0
2020-08-20 14:05:00,191.61,191.96,191.48,191.86,9297.0,191.61,191.96,191.48,191.86,9297.0
2020-08-20 14:10:00,191.89,192.05,191.89,191.97,7101.0,191.89,192.05,191.89,191.97,7101.0
2020-08-20 14:15:00,191.97,192.01,191.6,191.6,45685.0,191.97,192.01,191.6,191.6,45685.0
2020-08-20 14:20:00,191.63,191.67,191.27,191.27,2226.0,191.63,191.67,191.27,191.27,2226.0
2020-08-20 14:25:00,191.17,191.3,191.1,191.1,2984.0,191.17,191.3,191.1,191.1,2984.0
2020-08-20 14:30:00,191.02,191.18,190.9,190.98,4100.0,191.02,191.18,190.9,190.98,4100.0
2020-08-20 14:35:00,190.98,191.12,190.92,191.06,8576.0,190.98,191.12,190.92,191.06,8576.0
2020-08-20 14:40:00,191.07,191.1,190.95,190.97,7280.0,191.07,191.1,190.95,190.97,7280.0
2020-08-20 14:45:00,190.97,191.25,190.93,191.1,9712.0,190.97,191.25,190.93,191.1,9712.0
2020-08-20 14:50:00,191.07,191.18,190.99,191.15,5671.0,191.07,191.18,190.99,191.15,5671.0
2020-08-20 14:55:00,191.12,191.14,190.9,191.01,27931.0,191.12,191.14,190.9,191.01,27931.0
2020-08-20 15:00:00,191.01,191.4,191.0,191.2,9271.0,191.01,191.4,191.0,191.2,9271.0
2020-08-20 15:05:00,191.29,191.39,191.14,191.39,14852.0,191.29,191.39,191.14,191.39,14852.0
2020-08-20 15:10:00,191.38,191.45,191.19,191.44,23445.0,191.38,191.45,191.19,191.44,23445.0
2020-08-20 15:15:00,191.46,191.9,191.41,191.75,22755.0,191.46,191.9,191.41,191.75,22755.0
2020-08-20 15:20:00,191.79,191.94,191.41,191.51,43187.0,191.79,191.94,191.41,191.51,43187.0
2020-08-20 15:25:00,191.51,191.68,191.34,191.66,11547.0,191.51,191.68,191.34,191.66,11547.0
2020-08-20 15:30:00,191.61,191.62,191.04,191.25,63004.0,191.61,191.62,191.04,191.25,63004.0
2020-08-20 15:35:00,191.33,191.33,190.26,190.31,7867.0,191.33,191.33,190.26,190.31,7867.0
2020-08-20 15:40:00,190.26,190.45,189.96,189.96,11005.0,190.26,190.45,189.96,189.96,11005.0
2020-08-20 15:45:00,189.92,190.26,189.83,189.91,15862.0,189.92,190.26,189.83,189.91,15862.0
2020-08-20 15:50:00,189.8,190.54,189.37,190.38,38021.0,189.8,190.54,189.37,190.38,38021.0
2020-08-20 15:55:00,190.42,191.25,190.01,191.23,127745.0,190.42,191.25,190.01,191.23,127745.0
2020-08-21 09:30:00,191.87,191.87,191.6,191.6,3455.0,191.87,191.87,191.6,191.6,3455.0
2020-08-21 09:35:00,192.36,192.83,192.22,192.61,2371.0,192.36,192.83,192.22,192.61,2371.0
2020-08-21 09:40:00,192.36,192.61,192.0,192.43,3904.0,192.36,192.61,192.0,192.43,3904.0
2020-08-21 09:45:00,192.44,192.62,191.65,192.05,23911.0,192.44,192.62,191.65,192.05,23911.0
2020-08-21 09:50:00,192.08,192.08,191.25,191.29,3539.0,192.08,192.08,191.25,191.29,3539.0
2020-08-21 09:55:00,191.38,191.79,191.06,191.53,6525.0,191.38,191.79,191.06,191.53,6525.0
2020-08-21 10:00:00,191.52,192.28,191.22,191.83,13092.0,191.52,192.28,191.22,191.83,13092.0
2020-08-21 10:05:00,191.82,191.94,191.64,191.7,3400.0,191.82,191.94,191.64,191.7,3400.0
2020-08-21 10:10:00,191.93,191.93,191.02,191.67,7553.0,191.93,191.93,191.02,191.67,7553.0
2020-08-21 10:15:00,191.69,191.95,191.39,191.59,6683.0,191.69,191.95,191.39,191.59,6683.0
2020-08-21 10:20:00,191.45,191.78,191.35,191.56,4530.0,191.45,191.78,191.35,191.56,4530.0
2020-08-21 10:25:00,191.39,191.83,191.33,191.74,2579.0,191.39,191.83,191.33,191.74,2579.0
2020-08-21 10:30:00,191.58,191.68,191.58,191.68,200.0,191.58,191.68,191.58,191.68,200.0
2020-08-21 10:35:00,191.73,192.13,191.7,192.02,900.0,191.73,192.13,191.7,192.02,900.0
2020-08-21 10:40:00,192.24,192.25,191.72,192.03,14203.0,192.24,192.25,191.72,192.03,14203.0
2020-08-21 10:45:00,192.18,192.18,191.93,192.02,718.0,192.18,192.18,191.93,192.02,718.0
2020-08-21 10:50:00,191.91,192.01,191.81,192.0,4300.0,191.91,192.01,191.81,192.0,4300.0
2020-08-21 10:55:00,191.87,191.87,191.64,191.64,1493.0,191.87,191.87,191.64,191.64,1493.0
2020-08-21 11:00:00,191.73,191.98,191.71,191.98,2801.0,191.73,191.98,191.71,191.98,2801.0
2020-08-21 11:05:00,192.07,192.11,191.86,191.92,1700.0,192.07,192.11,191.86,191.92,1700.0
2020-08-21 11:10:00,192.05,192.14,191.85,191.85,1000.0,192.05,192.14,191.85,191.85,1000.0
2020-08-21 11:15:00,192.0,192.67,192.0,192.5,9106.0,192.0,192.67,192.0,192.5,9106.0
2020-08-21 11:20:00,192.54,192.64,192.43,192.47,3956.0,192.54,192.64,192.43,192.47,3956.0
2020-08-21 11:25:00,192.47,193.07,192.47,193.07,1427.0,192.47,193.07,192.47,193.07,1427.0
2020-08-21 11:30:00,192.96,192.96,192.64,192.76,1150.0,192.96,192.96,192.64,192.76,1150.0
2020-08-21 11:35:00,192.67,192.7,192.46,192.49,838.0,192.67,192.7,192.46,192.49,838.0
2020-08-21 11:40:00,192.16,192.16,191.62,191.9,11877.0,192.16,192.16,191.62,191.9,11877.0
2020-08-21 11:45:00,191.9,192.24,191.9,192.06,1500.0,191.9,192.24,191.9,192.06,1500.0
2020-08-21 11:50:00,191.97,192.35,191.92,192.18,2744.0,191.97,192.35,191.92,192.18,2744.0
2020-08-21 11:55:00,192.19,192.3,192.18,192.3,300.0,192.19,192.3,192.18,192.3,300.0
2020-08-21 12:00:00,192.16,192.4,191.9,191.99,2579.0,192.16,192.4,191.9,191.99,2579.0
2020-08-21 12:05:00,192.06,192.56,192.06,192.23,2000.0,192.06,192.56,192.06,192.23,2000.0
2020-08-21 12:10:00,192.23,192.23,191.9,192.0,11413.0,192.23,192.23,191.9,192.0,11413.0
2020-08-21 12:15:00,192.06,192.13,191.99,192.0,4167.0,192.06,192.13,191.99,192.0,4167.0
2020-08-21 12:20:00,192.07,192.27,192.0,192.25,2210.0,192.07,192.27,192.0,192.25,2210.0
2020-08-21 12:25:00,192.37,192.55,192.25,192.38,2223.0,192.37,192.55,192.25,192.38,2223.0
2020-08-21 12:30:00,192.36,192.41,192.12,192.12,1602.0,192.36,192.41,192.12,192.12,1602.0
2020-08-21 12:35:00,192.23,192.23,192.0,192.04,3026.0,192.23,192.23,192.0,192.04,3026.0
2020-08-21 12:40:00,192.03,192.3,191.95,192.23,11052.0,192.03,192.3,191.95,192.23,11052.0
2020-08-21 12:45:00,192.2,192.31,192.2,192.21,11784.0,192.2,192.31,192.2,192.21,11784.0
2020-08-21 12:50:00,192.21,192.24,192.12,192.22,1603.0,192.21,192.24,192.12,192.22,1603.0
2020-08-21 12:55:00,192.2,192.23,192.09,192.09,4037.0,192.2,192.23,192.09,192.09,4037.0
2020-08-21 13:00:00,192.08,192.09,191.9,192.0,10334.0,192.08,192.09,191.9,192.0,10334.0
2020-08-21 13:05:00,191.98,192.35,191.98,192.34,3561.0,191.98,192.35,191.98,192.34,3561.0
2020-08-21 13:10:00,192.31,192.42,192.27,192.41,1200.0,192.31,192.42,192.27,192.41,1200.0
2020-08-21 13:15:00,192.48,192.64,192.48,192.64,1829.0,192.48,192.64,192.48,192.64,1829.0
2020-08-21 13:20:00,192.55,192.61,192.55,192.59,1230.0,192.55,192.61,192.55,192.59,1230.0
2020-08-21 13:25:00,192.63,192.87,192.49,192.87,4440.0,192.63,192.87,192.49,192.87,4440.0
2020-08-21 13:30:00,192.8,193.03,192.75,192.93,1864.0,192.8,193.03,192.75,192.93,1864.0
2020-08-21 13:35:00,193.01,193.01,192.67,192.76,2100.0,193.01,193.01,192.67,192.76,2100.0
2020-08-21 13:40:00,192.68,192.76,192.38,192.44,12798.0,192.68,192.76,192.38,192.44,12798.0
2020-08-21 13:45:00,192.35,192.5,192.31,192.47,3378.0,192.35,192.5,192.31,192.47,3378.0
2020-08-21 13:50:00,192.59,192.63,192.38,192.49,2700.0,192.59,192.63,192.38,192.49,2700.0
2020-08-21 13:55:00,192.61,192.65,192.46,192.55,2332.0,192.61,192.65,192.46,192.55,2332.0
2020-08-21 14:00:00,192.65,192.65,192.31,192.38,5949.0,192.65,192.65,192.31,192.38,5949.0
2020-08-21 14:05:00,192.37,192.44,192.18,192.39,3216.0,192.37,192.44,192.18,192.39,3216.0
2020-08-21 14:10:00,192.39,192.48,192.33,192.41,2125.0,192.39,192.48,192.33,192.41,2125.0
2020-08-21 14:15:00,192.42,192.42,192.14,192.24,3023.0,192.42,192.42,192.14,192.24,3023.0
2020-08-21 14:20:00,192.29,192.61,192.27,192.61,2700.0,192.29,192.61,192.27,192.61,2700.0
2020-08-21 14:25:00,192.6,192.6,192.35,192.45,3221.0,192.6,192.6,192.35,192.45,3221.0
2020-08-21 14:30:00,192.46,192.68,192.46,192.5,2800.0,192.46,192.68,192.46,192.5,2800.0
2020-08-21 14:35:00,192.45,192.55,192.29,192.38,2612.0,192.45,192.55,192.29,192.38,2612.0
2020-08-21 14:40:00,192.29,192.41,192.26,192.36,1833.0,192.29,192.41,192.26,192.36,1833.0
2020-08-21 14:45:00,192.34,192.53,192.31,192.46,3005.0,192.34,192.53,192.31,192.46,3005.0
2020-08-21 14:50:00,192.46,192.79,192.42,192.79,1900.0,192.46,192.79,192.42,192.79,1900.0
2020-08-21 14:55:00,192.88,193.03,192.87,192.88,2931.0,192.88,193.03,192.87,192.88,2931.0
2020-08-21 15:00:00,192.92,192.92,192.75,192.91,2497.0,192.92,192.92,192.75,192.91,2497.0
2020-08-21 15:05:00,193.02,193.27,192.87,193.27,7000.0,193.02,193.27,192.87,193.27,7000.0
2020-08-21 15:10:00,193.25,193.25,193.04,193.04,4181.0,193.25,193.25,193.04,193.04,4181.0
2020-08-21 15:15:00,193.02,193.31,192.96,193.25,2393.0,193.02,193.31,192.96,193.25,2393.0
2020-08-21 15:20:00,193.18,193.22,192.67,192.67,20807.0,193.18,193.22,192.67,192.67,20807.0
2020-08-21 15:25:00,192.64,192.7,192.33,192.34,5022.0,192.64,192.7,192.33,192.34,5022.0
2020-08-21 15:30:00,192.33,192.97,192.29,192.97,7895.0,192.33,192.97,192.29,192.97,7895.0
2020-08-21 15:35:00,192.87,193.05,192.63,192.75,6663.0,192.87,193.05,192.63,192.75,6663.0
2020-08-21 15:40:00,192.69,192.88,192.55,192.85,10774.0,192.69,192.88,192.55,192.85,10774.0
2020-08-21 15:45:00,192.82,192.85,192.3,192.41,24579.0,192.82,192.85,192.3,192.41,24579.0
2020-08-21 15:50:00,192.38,192.69,192.21,192.64,10314.0,192.38,192.69,192.21,192.64,10314.0
2020-08-21 15:55:00,192.66,193.07,192.37,192.75,43344.0,192.66,193.07,192.37,192.75,43344.0
2020-08-24 09:30:00,191.58,193.46,191.37,192.03,16516.0,191.58,193.46,191.37,192.03,16516.0
2020-08-24 09:35:00,192.14,192.14,191.03,191.8,4548.0,192.14,192.14,191.03,191.8,4548.0
2020-08-24 09:40:00,191.67,191.96,190.41,191.04,6821.0,191.67,191.96,190.41,191.04,6821.0
2020-08-24 09:45:00,190.87,190.87,189.99,189.99,3552.0,190.87,190.87,189.99,189.99,3552.0
2020-08-24 09:50:00,190.16,190.16,189.52,189.62,4310.0,190.16,190.16,189.52,189.62,4310.0
2020-08-24 09:55:00,189.84,190.38,189.75,190.36,4222.0,189.84,190.38,189.75,190.36,4222.0
2020-08-24 10:00:00,190.05,190.05,189.48,190.05,8749.0,190.05,190.05,189.48,190.05,8749.0
2020-08-24 10:05:00,190.11,190.75,189.89,190.73,11842.0,190.11,190.75,189.89,190.73,11842.0
2020-08-24 10:10:00,190.85,191.74,190.07,191.74,26426.0,190.85,191.74,190.07,191.74,26426.0
2020-08-24 10:15:00,191.6,192.06,191.0,191.84,9701.0,191.6,192.06,191.0,191.84,9701.0
2020-08-24 10:20:00,191.71,191.88,191.25,191.28,5476.0,191.71,191.88,191.25,191.28,5476.0
2020-08-24 10:25:00,191.22,191.24,190.45,191.14,5603.0,191.22,191.24,190.45,191.14,5603.0
2020-08-24 10:30:00,191.17,191.31,190.44,190.56,9285.0,191.17,191.31,190.44,190.56,9285.0
2020-08-24 10:35:00,190.71,191.23,190.56,191.23,26563.0,190.71,191.23,190.56,191.23,26563.0
2020-08-24 10:40:00,191.25,191.28,190.68,190.78,21564.0,191.25,191.28,190.68,190.78,21564.0
2020-08-24 10:45:00,190.67,191.0,190.33,190.61,13651.0,190.67,191.0,190.33,190.61,13651.0
2020-08-24 10:50:00,190.72,190.72,190.22,190.38,4600.0,190.72,190.72,190.22,190.38,4600.0
2020-08-24 10:55:00,190.2,190.73,190.17,190.71,3850.0,190.2,190.73,190.17,190.71,3850.0
2020-08-24 11:00:00,190.71,190.82,190.48,190.67,7100.0,190.71,190.82,190.48,190.67,7100.0
2020-08-24 11:05:00,190.63,191.08,190.63,190.8,12762.0,190.63,191.08,190.63,190.8,12762.0
2020-08-24 11:10:00,190.8,191.31,190.77,191.17,8749.0,190.8,191.31,190.77,191.17,8749.0
2020-08-24 11:15:00,191.23,191.49,191.22,191.49,4382.0,191.23,191.49,191.22,191.49,4382.0
2020-08-24 11:20:00,191.53,191.67,191.37,191.67,4721.0,191.53,191.67,191.37,191.67,4721.0
2020-08-24 11:25:00,191.78,191.79,191.23,191.79,4056.0,191.78,191.79,191.23,191.79,4056.0
2020-08-24 11:30:00,191.77,192.57,191.77,192.52,4085.0,191.77,192.57,191.77,192.52,4085.0
2020-08-24 11:35:00,192.63,192.65,191.96,191.97,3559.0,192.63,192.65,191.96,191.97,3559.0
2020-08-24 11:40:00,192.02,192.55,191.96,192.55,3533.0,192.02,192.55,191.96,192.55,3533.0
2020-08-24 11:45:00,192.63,192.63,192.21,192.25,3128.0,192.63,192.63,192.21,192.25,3128.0
2020-08-24 11:50:00,192.25,192.85,192.21,192.85,3774.0,192.25,192.85,192.21,192.85,3774.0
2020-08-24 11:55:00,192.81,192.85,191.82,192.03,3751.0,192.81,192.85,191.82,192.03,3751.0
2020-08-24 12:00:00,192.02,192.71,191.95,192.45,6900.0,192.02,192.71,191.95,192.45,6900.0
2020-08-24 12:05:00,192.59,192.99,192.44,192.99,3959.0,192.59,192.99,192.44,192.99,3959.0
2020-08-24 12:10:00,192.98,193.27,192.98,193.09,3100.0,192.98,193.27,192.98,193.09,3100.0
2020-08-24 12:15:00,193.03,193.35,193.03,193.28,1500.0,193.03,193.35,193.03,193.28,1500.0
2020-08-24 12:20:00,193.35,193.45,193.03,193.39,13798.0,193.35,193.45,193.03,193.39,13798.0
2020-08-24 12:25:00,193.46,193.58,193.17,193.29,4300.0,193.46,193.58,193.17,193.29,4300.0
2020-08-24 12:30:00,193.25,193.32,193.09,193.09,2195.0,193.25,193.32,193.09,193.09,2195.0
2020-08-24 12:35:00,193.16,193.51,193.16,193.49,4002.0,193.16,193.51,193.16,193.49,4002.0
2020-08-24 12:40:00,193.55,193.55,192.74,192.74,4850.0,193.55,193.55,192.74,192.74,4850.0
2020-08-24 12:45:00,192.69,193.04,192.69,192.93,4459.0,192.69,193.04,192.69,192.93,4459.0
2020-08-24 12:50:00,193.02,193.07,192.9,192.9,4576.0,193.02,193.07,192.9,192.9,4576.0
2020-08-24 12:55:00,192.91,192.99,192.51,192.51,2800.0,192.91,192.99,192.51,192.51,2800.0
2020-08-24 13:00:00,192.44,192.45,191.9,191.99,7905.0,192.44,192.45,191.9,191.99,7905.0
2020-08-24 13:05:00,191.99,191.99,191.13,191.38,28825.0,191.99,191.99,191.13,191.38,28825.0
2020-08-24 13:10:00,191.48,191.89,191.48,191.8,7717.0,191.48,191.89,191.48,191.8,7717.0
2020-08-24 13:15:00,191.77,192.05,191.69,191.77,6710.0,191.77,192.05,191.69,191.77,6710.0
2020-08-24 13:20:00,191.75,192.02,191.62,191.82,6201.0,191.75,192.02,191.62,191.82,6201.0
2020-08-24 13:25:00,191.89,192.21,191.89,192.02,5470.0,191.89,192.21,191.89,192.02,5470.0
2020-08-24 13:30:00,192.07,192.29,191.95,191.98,6778.0,192.07,192.29,191.95,191.98,6778.0
2020-08-24 13:35:00,192.03,192.22,191.97,192.01,6469.0,192.03,192.22,191.97,192.01,6469.0
2020-08-24 13:40:00,191.97,192.15,191.97,192.15,2247.0,191.97,192.15,191.97,192.15,2247.0
2020-08-24 13:45:00,192.13,192.33,192.13,192.31,5352.0,192.13,192.33,192.13,192.31,5352.0
2020-08-24 13:50:00,192.25,192.38,192.2,192.29,26233.0,192.25,192.38,192.2,192.29,26233.0
2020-08-24 13:55:00,192.3,192.59,192.3,192.5,7357.0,192.3,192.59,192.3,192.5,7357.0
2020-08-24 14:00:00,192.39,192.72,192.37,192.46,7691.0,192.39,192.72,192.37,192.46,7691.0
2020-08-24 14:05:00,192.47,192.65,192.47,192.54,16597.0,192.47,192.65,192.47,192.54,16597.0
2020-08-24 14:10:00,192.55,192.67,192.47,192.64,8878.0,192.55,192.67,192.47,192.64,8878.0
2020-08-24 14:15:00,192.63,192.75,192.63,192.64,4200.0,192.63,192.75,192.63,192.64,4200.0
2020-08-24 14:20:00,192.62,193.0,192.62,192.79,5677.0,192.62,193.0,192.62,192.79,5677.0
2020-08-24 14:25:00,192.84,192.93,192.69,192.91,3502.0,192.84,192.93,192.69,192.91,3502.0
2020-08-24 14:30:00,192.92,193.04,192.76,192.78,5125.0,192.92,193.04,192.76,192.78,5125.0
2020-08-24 14:35:00,192.79,193.04,192.79,192.99,5100.0,192.79,193.04,192.79,192.99,5100.0
2020-08-24 14:40:00,192.95,193.08,192.94,193.04,5625.0,192.95,193.08,192.94,193.04,5625.0
2020-08-24 14:45:00,193.05,193.07,192.96,193.02,3100.0,193.05,193.07,192.96,193.02,3100.0
2020-08-24 14:50:00,193.02,193.17,192.81,192.94,7921.0,193.02,193.17,192.81,192.94,7921.0
2020-08-24 14:55:00,192.93,193.37,192.93,193.35,9176.0,192.93,193.37,192.93,193.35,9176.0
2020-08-24 15:00:00,193.26,193.28,193.09,193.1,8529.0,193.26,193.28,193.09,193.1,8529.0
2020-08-24 15:05:00,193.1,193.29,192.95,193.2,22440.0,193.1,193.29,192.95,193.2,22440.0
2020-08-24 15:10:00,193.22,193.27,193.09,193.26,5275.0,193.22,193.27,193.09,193.26,5275.0
2020-08-24 15:15:00,193.26,193.31,193.15,193.16,13791.0,193.26,193.31,193.15,193.16,13791.0
2020-08-24 15:20:00,193.11,193.28,193.1,193.28,11874.0,193.11,193.28,193.1,193.28,11874.0
2020-08-24 15:25:00,193.31,193.31,193.12,193.14,4703.0,193.31,193.31,193.12,193.14,4703.0
2020-08-24 15:30:00,193.16,193.45,193.15,193.15,6169.0,193.16,193.45,193.15,193.15,6169.0
2020-08-24 15:35:00,193.14,193.43,193.1,193.37,8524.0,193.14,193.43,193.1,193.37,8524.0
2020-08-24 15:40:00,193.4,193.8,193.37,193.75,25160.0,193.4,193.8,193.37,193.75,25160.0
2020-08-24 15:45:00,193.77,193.77,193.39,193.58,11851.0,193.77,193.77,193.39,193.58,11851.0
2020-08-24 15:50:00,193.59,194.0,193.41,194.0,20411.0,193.59,194.0,193.41,194.0,20411.0
2020-08-24 15:55:00,194.01,194.35,193.89,194.34,41908.0,194.01,194.35,193.89,194.34,41908.0
2020-08-25 09:30:00,195.79,195.79,193.31,194.6,14065.0,195.79,195.79,193.31,194.6,14065.0
2020-08-25 09:35:00,194.33,194.36,192.83,193.8,7420.0,194.33,194.36,192.83,193.8,7420.0
2020-08-25 09:40:00,193.8,193.99,193.5,193.81,11101.0,193.8,193.99,193.5,193.81,11101.0
2020-08-25 09:45:00,193.81,194.0,193.57,193.57,4398.0,193.81,194.0,193.57,193.57,4398.0
2020-08-25 09:50:00,193.64,194.33,193.35,194.33,11146.0,193.64,194.33,193.35,194.33,11146.0
2020-08-25 09:55:00,194.27,194.59,193.91,194.45,5659.0,194.27,194.59,193.91,194.45,5659.0
2020-08-25 10:00:00,194.59,194.59,193.59,194.24,12229.0,194.59,194.59,193.59,194.24,12229.0
2020-08-25 10:05:00,194.3,194.54,193.77,193.82,5546.0,194.3,194.54,193.77,193.82,5546.0
2020-08-25 10:10:00,193.79,193.91,193.41,193.86,3785.0,193.79,193.91,193.41,193.86,3785.0
2020-08-25 10:15:00,193.84,194.21,193.58,194.03,4502.0,193.84,194.21,193.58,194.03,4502.0
2020-08-25 10:20:00,194.0,194.2,193.62,194.1,6002.0,194.0,194.2,193.62,194.1,6002.0
2020-08-25 10:25:00,194.18,194.91,194.09,194.73,6677.0,194.18,194.91,194.09,194.73,6677.0
2020-08-25 10:30:00,194.6,194.63,193.97,194.24,8409.0,194.6,194.63,193.97,194.24,8409.0
2020-08-25 10:35:00,194.24,194.38,193.73,193.9,16316.0,194.24,194.38,193.73,193.9,16316.0
2020-08-25 10:40:00,193.94,194.27,193.88,194.17,5267.0,193.94,194.27,193.88,194.17,5267.0
2020-08-25 10:45:00,194.04,194.42,193.76,194.13,32988.0,194.04,194.42,193.76,194.13,32988.0
2020-08-25 10:50:00,194.15,194.26,193.61,193.89,8904.0,194.15,194.26,193.61,193.89,8904.0
2020-08-25 10:55:00,193.81,193.95,193.58,193.75,16498.0,193.81,193.95,193.58,193.75,16498.0
2020-08-25 11:00:00,193.75,193.94,193.64,193.67,12876.0,193.75,193.94,193.64,193.67,12876.0
2020-08-25 11:05:00,193.59,193.82,193.51,193.64,16057.0,193.59,193.82,193.51,193.64,16057.0
2020-08-25 11:10:00,193.59,193.59,193.27,193.57,10107.0,193.59,193.59,193.27,193.57,10107.0
2020-08-25 11:15:00,193.46,193.7,193.31,193.48,7915.0,193.46,193.7,193.31,193.48,7915.0
2020-08-25 11:20:00,193.49,194.0,193.41,194.0,5722.0,193.49,194.0,193.41,194.0,5722.0
2020-08-25 11:25:00,193.95,193.95,193.75,193.91,3917.0,193.95,193.95,193.75,193.91,3917.0
2020-08-25 11:30:00,193.83,194.07,193.76,193.98,5911.0,193.83,194.07,193.76,193.98,5911.0
2020-08-25 11:35:00,193.98,194.25,193.91,194.2,4891.0,193.98,194.25,193.91,194.2,4891.0
2020-08-25 11:40:00,194.19,194.39,193.87,193.95,3423.0,194.19,194.39,193.87,193.95,3423.0
2020-08-25 11:45:00,193.88,194.07,193.75,193.97,13052.0,193.88,194.07,193.75,193.97,13052.0
2020-08-25 11:50:00,194.01,194.53,193.99,194.51,4086.0,194.01,194.53,193.99,194.51,4086.0
2020-08-25 11:55:00,194.39,194.48,194.24,194.24,1500.0,194.39,194.48,194.24,194.24,1500.0
2020-08-25 12:00:00,194.15,194.45,193.98,194.42,6659.0,194.15,194.45,193.98,194.42,6659.0
2020-08-25 12:05:00,194.55,195.06,194.55,194.91,5980.0,194.55,195.06,194.55,194.91,5980.0
2020-08-25 12:10:00,194.96,194.96,194.33,194.35,3214.0,194.96,194.96,194.33,194.35,3214.0
2020-08-25 12:15:00,194.35,194.55,194.35,194.55,2952.0,194.35,194.55,194.35,194.55,2952.0
2020-08-25 12:20:00,194.54,194.63,194.42,194.42,1500.0,194.54,194.63,194.42,194.42,1500.0
2020-08-25 12:25:00,194.46,194.83,194.45,194.76,4344.0,194.46,194.83,194.45,194.76,4344.0
2020-08-25 12:30:00,194.7,194.87,194.49,194.87,4800.0,194.7,194.87,194.49,194.87,4800.0
2020-08-25 12:35:00,194.77,195.66,194.75,195.66,5218.0,194.77,195.66,194.75,195.66,5218.0
2020-08-25 12:40:00,195.76,195.77,195.42,195.59,5075.0,195.76,195.77,195.42,195.59,5075.0
2020-08-25 12:45:00,195.59,195.59,194.83,194.99,5692.0,195.59,195.59,194.83,194.99,5692.0
2020-08-25 12:50:00,195.05,195.3,194.76,195.28,64839.0,195.05,195.3,194.76,195.28,64839.0
2020-08-25 12:55:00,195.28,195.32,194.45,194.59,5154.0,195.28,195.32,194.45,194.59,5154.0
2020-08-25 13:00:00,194.58,194.76,194.31,194.64,4658.0,194.58,194.76,194.31,194.64,4658.0
2020-08-25 13:05:00,194.68,194.68,194.43,194.5,3215.0,194.68,194.68,194.43,194.5,3215.0
2020-08-25 13:10:00,194.34,194.61,194.3,194.57,10150.0,194.34,194.61,194.3,194.57,10150.0
2020-08-25 13:15:00,194.62,195.08,194.62,194.94,5717.0,194.62,195.08,194.62,194.94,5717.0
2020-08-25 13:20:00,194.95,195.28,194.91,195.28,4125.0,194.95,195.28,194.91,195.28,4125.0
2020-08-25 13:25:00,195.33,195.33,195.06,195.09,3700.0,195.33,195.33,195.06,195.09,3700.0
2020-08-25 13:30:00,194.93,195.05,194.91,195.03,2085.0,194.93,195.05,194.91,195.03,2085.0
2020-08-25 13:35:00,195.0,195.16,194.8,195.16,4842.0,195.0,195.16,194.8,195.16,4842.0
2020-08-25 13:40:00,195.16,195.43,195.16,195.16,2160.0,195.16,195.43,195.16,195.16,2160.0
2020-08-25 13:45:00,195.16,195.16,194.81,194.91,6581.0,195.16,195.16,194.81,194.91,6581.0
2020-08-25 13:50:00,194.95,194.95,194.52,194.78,7114.0,194.95,194.95,194.52,194.78,7114.0
2020-08-25 13:55:00,194.78,194.97,194.78,194.87,2219.0,194.78,194.97,194.78,194.87,2219.0
2020-08-25 14:00:00,194.87,194.91,194.7,194.91,3304.0,194.87,194.91,194.7,194.91,3304.0
2020-08-25 14:05:00,194.91,194.92,194.77,194.77,3100.0,194.91,194.92,194.77,194.77,3100.0
2020-08-25 14:10:00,194.79,194.83,194.68,194.79,4632.0,194.79,194.83,194.68,194.79,4632.0
2020-08-25 14:15:00,194.68,194.95,194.62,194.95,7374.0,194.68,194.95,194.62,194.95,7374.0
2020-08-25 14:20:00,194.96,195.03,194.93,194.97,5400.0,194.96,195.03,194.93,194.97,5400.0
2020-08-25 14:25:00,194.94,194.97,194.68,194.81,5089.0,194.94,194.97,194.68,194.81,5089.0
2020-08-25 14:30:00,194.81,194.9,194.7,194.85,4749.0,194.81,194.9,194.7,194.85,4749.0
2020-08-25 14:35:00,194.86,194.89,194.6,194.85,9110.0,194.86,194.89,194.6,194.85,9110.0
2020-08-25 14:40:00,194.84,195.0,194.78,194.78,3645.0,194.84,195.0,194.78,194.78,3645.0
2020-08-25 14:45:00,194.75,195.25,194.62,195.17,16713.0,194.75,195.25,194.62,195.17,16713.0
2020-08-25 14:50:00,195.12,195.12,194.84,194.84,2243.0,195.12,195.12,194.84,194.84,2243.0
2020-08-25 14:55:00,194.84,195.22,194.78,195.08,5108.0,194.84,195.22,194.78,195.08,5108.0
2020-08-25 15:00:00,195.03,195.04,194.6,194.61,3672.0,195.03,195.04,194.6,194.61,3672.0
2020-08-25 15:05:00,194.64,194.89,194.6,194.74,12827.0,194.64,194.89,194.6,194.74,12827.0
2020-08-25 15:10:00,194.69,194.9,194.67,194.71,6100.0,194.69,194.9,194.67,194.71,6100.0
2020-08-25 15:15:00,194.76,195.03,194.74,195.03,5446.0,194.76,195.03,194.74,195.03,5446.0
2020-08-25 15:20:00,195.01,195.18,194.94,195.18,6030.0,195.01,195.18,194.94,195.18,6030.0
2020-08-25 15:25:00,195.14,195.14,194.88,194.98,4400.0,195.14,195.14,194.88,194.98,4400.0
2020-08-25 15:30:00,194.94,195.2,194.9,195.08,8708.0,194.94,195.2,194.9,195.08,8708.0
2020-08-25 15:35:00,195.16,195.23,194.79,194.97,7310.0,195.16,195.23,194.79,194.97,7310.0
2020-08-25 15:40:00,194.98,194.99,194.76,194.96,11696.0,194.98,194.99,194.76,194.96,11696.0
2020-08-25 15:45:00,194.98,195.0,194.75,194.79,11782.0,194.98,195.0,194.75,194.79,11782.0
2020-08-25 15:50:00,194.75,194.86,194.52,194.82,17943.0,194.75,194.86,194.52,194.82,17943.0
2020-08-25 15:55:00,194.82,194.89,194.55,194.55,38809.0,194.82,194.89,194.55,194.55,38809.0
2020-08-26 09:30:00,194.5,194.66,192.8,194.01,8802.0,194.5,194.66,192.8,194.01,8802.0
2020-08-26 09:35:00,194.6,195.47,193.97,195.41,4920.0,194.6,195.47,193.97,195.41,4920.0
2020-08-26 09:40:00,195.33,195.52,194.68,194.87,5310.0,195.33,195.52,194.68,194.87,5310.0
2020-08-26 09:45:00,194.64,195.83,194.56,195.54,4780.0,194.64,195.83,194.56,195.54,4780.0
2020-08-26 09:50:00,195.28,195.31,194.3,195.31,14551.0,195.28,195.31,194.3,195.31,14551.0
2020-08-26 09:55:00,195.02,195.33,194.62,194.97,9656.0,195.02,195.33,194.62,194.97,9656.0
2020-08-26 10:00:00,194.96,195.2,194.36,195.0,18366.0,194.96,195.2,194.36,195.0,18366.0
2020-08-26 10:05:00,194.89,195.09,194.01,194.01,7200.0,194.89,195.09,194.01,194.01,7200.0
2020-08-26 10:10:00,194.1,194.48,194.02,194.42,6511.0,194.1,194.48,194.02,194.42,6511.0
2020-08-26 10:15:00,194.41,194.45,193.7,193.83,5750.0,194.41,194.45,193.7,193.83,5750.0
2020-08-26 10:20:00,193.58,194.49,193.44,194.49,3764.0,193.58,194.49,193.44,194.49,3764.0
2020-08-26 10:25:00,194.33,194.62,194.08,194.4,5958.0,194.33,194.62,194.08,194.4,5958.0
2020-08-26 10:30:00,194.17,194.87,194.17,194.77,4028.0,194.17,194.87,194.17,194.77,4028.0
2020-08-26 10:35:00,194.82,195.29,194.72,195.02,8810.0,194.82,195.29,194.72,195.02,8810.0
2020-08-26 10:40:00,194.93,195.0,194.7,194.98,6160.0,194.93,195.0,194.7,194.98,6160.0
2020-08-26 10:45:00,194.91,195.07,194.52,194.52,9446.0,194.91,195.07,194.52,194.52,9446.0
2020-08-26 10:50:00,194.55,195.2,194.54,194.92,15575.0,194.55,195.2,194.54,194.92,15575.0
2020-08-26 10:55:00,194.76,194.85,193.31,193.7,28104.0,194.76,194.85,193.31,193.7,28104.0
2020-08-26 11:00:00,193.62,193.93,193.29,193.93,8969.0,193.62,193.93,193.29,193.93,8969.0
2020-08-26 11:05:00,193.98,194.24,193.72,193.83,30772.0,193.98,194.24,193.72,193.83,30772.0
2020-08-26 11:10:00,193.89,194.32,193.74,194.32,21668.0,193.89,194.32,193.74,194.32,21668.0
2020-08-26 11:15:00,194.28,194.47,194.14,194.46,11879.0,194.28,194.47,194.14,194.46,11879.0
2020-08-26 11:20:00,194.46,194.59,194.42,194.46,11000.0,194.46,194.59,194.42,194.46,11000.0
2020-08-26 11:25:00,194.46,194.59,194.44,194.55,13571.0,194.46,194.59,194.44,194.55,13571.0
2020-08-26 11:30:00,194.55,194.63,194.2,194.25,20100.0,194.55,194.63,194.2,194.25,20100.0
2020-08-26 11:35:00,194.18,194.32,193.75,193.98,29641.0,194.18,194.32,193.75,193.98,29641.0
2020-08-26 11:40:00,194.02,194.05,193.44,193.51,13337.0,194.02,194.05,193.44,193.51,13337.0
2020-08-26 11:45:00,193.5,194.01,193.4,194.0,6774.0,193.5,194.01,193.4,194.0,6774.0
2020-08-26 11:50:00,194.01,194.5,193.91,194.41,7420.0,194.01,194.5,193.91,194.41,7420.0
2020-08-26 11:55:00,194.44,194.53,194.44,194.53,2200.0,194.44,194.53,194.44,194.53,2200.0
2020-08-26 12:00:00,194.5,194.5,193.78,194.02,5987.0,194.5,194.5,193.78,194.02,5987.0
2020-08-26 12:05:00,193.96,194.01,193.5,193.55,4274.0,193.96,194.01,193.5,193.55,4274.0
2020-08-26 12:10:00,193.65,193.83,193.49,193.56,5108.0,193.65,193.83,193.49,193.56,5108.0
2020-08-26 12:15:00,193.42,193.6,193.31,193.51,5601.0,193.42,193.6,193.31,193.51,5601.0
2020-08-26 12:20:00,193.49,193.79,193.43,193.64,8177.0,193.49,193.79,193.43,193.64,8177.0
2020-08-26 12:25:00,193.7,194.08,193.68,193.78,23713.0,193.7,194.08,193.68,193.78,23713.0
2020-08-26 12:30:00,193.8,193.82,193.59,193.74,11839.0,193.8,193.82,193.59,193.74,11839.0
2020-08-26 12:35:00,193.75,193.92,193.68,193.8,15113.0,193.75,193.92,193.68,193.8,15113.0
2020-08-26 12:40:00,193.83,194.03,193.79,194.0,8366.0,193.83,194.03,193.79,194.0,8366.0
2020-08-26 12:45:00,194.0,194.08,193.96,194.06,15392.0,194.0,194.08,193.96,194.06,15392.0
2020-08-26 12:50:00,194.07,194.62,194.05,194.5,5818.0,194.07,194.62,194.05,194.5,5818.0
2020-08-26 12:55:00,194.54,194.64,194.21,194.3,5417.0,194.54,194.64,194.21,194.3,5417.0
2020-08-26 13:00:00,194.24,194.3,194.1,194.1,2902.0,194.24,194.3,194.1,194.1,2902.0
2020-08-26 13:05:00,194.15,194.21,194.06,194.19,4786.0,194.15,194.21,194.06,194.19,4786.0
2020-08-26 13:10:00,194.19,194.23,194.0,194.11,3870.0,194.19,194.23,194.0,194.11,3870.0
2020-08-26 13:15:00,194.17,194.28,194.1,194.21,7855.0,194.17,194.28,194.1,194.21,7855.0
2020-08-26 13:20:00,194.16,194.26,194.07,194.21,3008.0,194.16,194.26,194.07,194.21,3008.0
2020-08-26 13:25:00,194.3,194.36,194.03,194.09,8899.0,194.3,194.36,194.03,194.09,8899.0
2020-08-26 13:30:00,194.16,194.3,194.14,194.19,3586.0,194.16,194.3,194.14,194.19,3586.0
2020-08-26 13:35:00,194.23,194.53,194.1,194.52,6451.0,194.23,194.53,194.1,194.52,6451.0
2020-08-26 13:40:00,194.52,194.75,194.27,194.53,13848.0,194.52,194.75,194.27,194.53,13848.0
2020-08-26 13:45:00,194.56,195.25,194.41,194.5,51040.0,194.56,195.25,194.41,194.5,51040.0
2020-08-26 13:50:00,194.48,194.94,194.44,194.81,34854.0,194.48,194.94,194.44,194.81,34854.0
2020-08-26 13:55:00,194.89,195.16,194.8,195.13,25499.0,194.89,195.16,194.8,195.13,25499.0
2020-08-26 14:00:00,195.08,195.08,194.84,194.84,6699.0,195.08,195.08,194.84,194.84,6699.0
2020-08-26 14:05:00,194.87,194.93,194.65,194.71,6100.0,194.87,194.93,194.65,194.71,6100.0
2020-08-26 14:10:00,194.75,195.03,194.75,195.03,2103.0,194.75,195.03,194.75,195.03,2103.0
2020-08-26 14:15:00,195.03,195.18,194.9,195.18,2978.0,195.03,195.18,194.9,195.18,2978.0
2020-08-26 14:20:00,195.04,195.15,194.82,194.93,21424.0,195.04,195.15,194.82,194.93,21424.0
2020-08-26 14:25:00,194.93,195.08,194.81,194.91,9480.0,194.93,195.08,194.81,194.91,9480.0
2020-08-26 14:30:00,194.94,195.0,194.82,194.86,10029.0,194.94,195.0,194.82,194.86,10029.0
2020-08-26 14:35:00,194.81,194.93,194.56,194.91,16031.0,194.81,194.93,194.56,194.91,16031.0
2020-08-26 14:40:00,194.98,195.01,194.78,194.93,35269.0,194.98,195.01,194.78,194.93,35269.0
2020-08-26 14:45:00,194.93,194.96,194.82,194.84,9547.0,194.93,194.96,194.82,194.84,9547.0
2020-08-26 14:50:00,194.84,195.0,194.84,194.96,8302.0,194.84,195.0,194.84,194.96,8302.0
2020-08-26 14:55:00,194.88,195.0,194.81,194.94,5241.0,194.88,195.0,194.81,194.94,5241.0
2020-08-26 15:00:00,194.93,195.0,194.76,194.93,12026.0,194.93,195.0,194.76,194.93,12026.0
2020-08-26 15:05:00,194.95,195.0,194.95,194.97,14720.0,194.95,195.0,194.95,194.97,14720.0
2020-08-26 15:10:00,194.99,195.12,194.95,195.12,9704.0,194.99,195.12,194.95,195.12,9704.0
2020-08-26 15:15:00,195.09,195.11,194.83,194.98,8448.0,195.09,195.11,194.83,194.98,8448.0
2020-08-26 15:20:00,194.98,195.33,194.95,195.06,8742.0,194.98,195.33,194.95,195.06,8742.0
2020-08-26 15:25:00,195.18,195.21,195.07,195.1,3500.0,195.18,195.21,195.07,195.1,3500.0
2020-08-26 15:30:00,195.14,195.55,195.12,195.52,7438.0,195.14,195.55,195.12,195.52,7438.0
2020-08-26 15:35:00,195.52,195.92,195.37,195.92,8143.0,195.52,195.92,195.37,195.92,8143.0
2020-08-26 15:40:00,195.9,195.9,195.42,195.64,12135.0,195.9,195.9,195.42,195.64,12135.0
2020-08-26 15:45:00,195.68,195.72,195.4,195.4,11691.0,195.68,195.72,195.4,195.4,11691.0
2020-08-26 15:50:00,195.41,196.29,195.29,196.12,34814.0,195.41,196.29,195.29,196.12,34814.0
2020-08-26 15:55:00,196.16,196.6,195.73,196.43,106846.0,196.16,196.6,195.73,196.43,106846.0
2020-08-27 09:30:00,195.03,198.27,193.68,197.03,25599.0,195.03,198.27,193.68,197.03,25599.0
2020-08-27 09:35:00,196.48,198.21,196.48,197.23,21706.0,196.48,198.21,196.48,197.23,21706.0
2020-08-27 09:40:00,197.41,198.02,197.38,197.63,15213.0,197.41,198.02,197.38,197.63,15213.0
2020-08-27 09:45:00,197.75,198.48,197.62,198.09,31791.0,197.75,198.48,197.62,198.09,31791.0
2020-08-27 09:50:00,198.32,200.4,198.2,200.22,37067.0,198.32,200.4,198.2,200.22,37067.0
2020-08-27 09:55:00,200.06,202.99,199.94,202.42,44438.0,200.06,202.99,199.94,202.42,44438.0
2020-08-27 10:00:00,202.42,204.16,201.92,203.51,37911.0,202.42,204.16,201.92,203.51,37911.0
2020-08-27 10:05:00,203.32,203.32,200.38,201.17,24417.0,203.32,203.32,200.38,201.17,24417.0
2020-08-27 10:10:00,201.27,202.2,200.67,200.97,23419.0,201.27,202.2,200.67,200.97,23419.0
2020-08-27 10:15:00,201.06,201.48,200.5,201.4,14530.0,201.06,201.48,200.5,201.4,14530.0
2020-08-27 10:20:00,201.48,201.99,200.97,201.69,12857.0,201.48,201.99,200.97,201.69,12857.0
2020-08-27 10:25:00,201.69,203.89,201.66,203.77,34378.0,201.69,203.89,201.66,203.77,34378.0
2020-08-27 10:30:00,203.66,205.21,202.57,202.83,16525.0,203.66,205.21,202.57,202.83,16525.0
2020-08-27 10:35:00,202.75,203.11,201.84,201.85,16823.0,202.75,203.11,201.84,201.85,16823.0
2020-08-27 10:40:00,201.54,203.0,201.54,202.89,23775.0,201.54,203.0,201.54,202.89,23775.0
2020-08-27 10:45:00,202.89,203.0,201.7,202.84,9153.0,202.89,203.0,201.7,202.84,9153.0
2020-08-27 10:50:00,202.84,202.84,201.94,202.49,12270.0,202.84,202.84,201.94,202.49,12270.0
2020-08-27 10:55:00,202.49,202.83,202.31,202.54,6925.0,202.49,202.83,202.31,202.54,6925.0
2020-08-27 11:00:00,202.5,203.04,202.46,202.68,16510.0,202.5,203.04,202.46,202.68,16510.0
2020-08-27 11:05:00,202.91,203.27,202.43,203.14,17316.0,202.91,203.27,202.43,203.14,17316.0
2020-08-27 11:10:00,203.9,204.26,203.41,203.43,12620.0,203.9,204.26,203.41,203.43,12620.0
2020-08-27 11:15:00,203.43,203.85,202.71,203.85,7450.0,203.43,203.85,202.71,203.85,7450.0
2020-08-27 11:20:00,203.84,204.05,203.32,203.45,7713.0,203.84,204.05,203.32,203.45,7713.0
2020-08-27 11:25:00,203.38,204.0,203.38,203.96,6294.0,203.38,204.0,203.38,203.96,6294.0
2020-08-27 11:30:00,203.98,204.07,203.24,203.87,10754.0,203.98,204.07,203.24,203.87,10754.0
2020-08-27 11:35:00,203.87,204.11,203.14,203.87,14645.0,203.87,204.11,203.14,203.87,14645.0
2020-08-27 11:40:00,203.74,207.0,203.68,206.92,18733.0,203.74,207.0,203.68,206.92,18733.0
2020-08-27 11:45:00,206.53,206.75,205.5,206.01,10710.0,206.53,206.75,205.5,206.01,10710.0
2020-08-27 11:50:00,206.24,206.74,204.62,204.89,13380.0,206.24,206.74,204.62,204.89,13380.0
2020-08-27 11:55:00,205.19,205.35,204.18,204.99,11756.0,205.19,205.35,204.18,204.99,11756.0
2020-08-27 12:00:00,204.89,204.9,203.22,204.05,35433.0,204.89,204.9,203.22,204.05,35433.0
2020-08-27 12:05:00,204.05,204.19,203.41,203.71,13667.0,204.05,204.19,203.41,203.71,13667.0
2020-08-27 12:10:00,203.73,203.73,202.81,203.35,19779.0,203.73,203.73,202.81,203.35,19779.0
2020-08-27 12:15:00,203.32,203.54,203.01,203.01,18118.0,203.32,203.54,203.01,203.01,18118.0
2020-08-27 12:20:00,203.01,203.82,203.01,203.75,10090.0,203.01,203.82,203.01,203.75,10090.0
2020-08-27 12:25:00,203.76,203.86,203.08,203.08,9147.0,203.76,203.86,203.08,203.08,9147.0
2020-08-27 12:30:00,203.24,203.65,203.03,203.65,24739.0,203.24,203.65,203.03,203.65,24739.0
2020-08-27 12:35:00,203.53,203.95,203.4,203.68,12327.0,203.53,203.95,203.4,203.68,12327.0
2020-08-27 12:40:00,203.67,203.88,203.43,203.69,8531.0,203.67,203.88,203.43,203.69,8531.0
2020-08-27 12:45:00,203.71,204.42,203.71,204.42,11788.0,203.71,204.42,203.71,204.42,11788.0
2020-08-27 12:50:00,204.33,204.34,203.67,203.95,15600.0,204.33,204.34,203.67,203.95,15600.0
2020-08-27 12:55:00,203.97,204.11,203.7,203.84,9339.0,203.97,204.11,203.7,203.84,9339.0
2020-08-27 13:00:00,203.84,203.87,203.17,203.68,11014.0,203.84,203.87,203.17,203.68,11014.0
2020-08-27 13:05:00,203.66,203.68,203.08,203.21,10287.0,203.66,203.68,203.08,203.21,10287.0
2020-08-27 13:10:00,203.3,203.86,203.27,203.77,8269.0,203.3,203.86,203.27,203.77,8269.0
2020-08-27 13:15:00,203.69,204.37,203.53,203.84,11229.0,203.69,204.37,203.53,203.84,11229.0
2020-08-27 13:20:00,204.03,204.25,203.3,203.3,7080.0,204.03,204.25,203.3,203.3,7080.0
2020-08-27 13:25:00,203.46,204.09,203.3,203.85,10707.0,203.46,204.09,203.3,203.85,10707.0
2020-08-27 13:30:00,203.83,203.94,203.28,203.46,3742.0,203.83,203.94,203.28,203.46,3742.0
2020-08-27 13:35:00,203.42,203.48,203.24,203.32,6771.0,203.42,203.48,203.24,203.32,6771.0
2020-08-27 13:40:00,203.39,203.71,203.39,203.43,8366.0,203.39,203.71,203.39,203.43,8366.0
2020-08-27 13:45:00,203.43,203.54,203.34,203.4,6317.0,203.43,203.54,203.34,203.4,6317.0
2020-08-27 13:50:00,203.33,203.39,203.09,203.38,6767.0,203.33,203.39,203.09,203.38,6767.0
2020-08-27 13:55:00,203.49,203.76,203.41,203.74,8926.0,203.49,203.76,203.41,203.74,8926.0
2020-08-27 14:00:00,203.73,204.0,203.59,203.94,10761.0,203.73,204.0,203.59,203.94,10761.0
2020-08-27 14:05:00,203.97,203.97,203.28,203.28,10691.0,203.97,203.97,203.28,203.28,10691.0
2020-08-27 14:10:00,203.18,203.66,203.08,203.48,5323.0,203.18,203.66,203.08,203.48,5323.0
2020-08-27 14:15:00,203.38,203.77,203.34,203.53,11138.0,203.38,203.77,203.34,203.53,11138.0
2020-08-27 14:20:00,203.56,203.56,202.69,203.41,13241.0,203.56,203.56,202.69,203.41,13241.0
2020-08-27 14:25:00,203.34,203.65,203.22,203.64,14286.0,203.34,203.65,203.22,203.64,14286.0
2020-08-27 14:30:00,203.72,203.72,203.31,203.39,13171.0,203.72,203.72,203.31,203.39,13171.0
2020-08-27 14:35:00,203.4,203.44,202.5,202.5,19323.0,203.4,203.44,202.5,202.5,19323.0
2020-08-27 14:40:00,202.67,202.67,202.08,202.47,9671.0,202.67,202.67,202.08,202.47,9671.0
2020-08-27 14:45:00,202.42,202.45,201.42,201.7,19079.0,202.42,202.45,201.42,201.7,19079.0
2020-08-27 14:50:00,201.67,201.78,201.0,201.44,8854.0,201.67,201.78,201.0,201.44,8854.0
2020-08-27 14:55:00,201.43,201.48,201.05,201.34,13748.0,201.43,201.48,201.05,201.34,13748.0
2020-08-27 15:00:00,201.3,201.45,200.76,201.12,15585.0,201.3,201.45,200.76,201.12,15585.0
2020-08-27 15:05:00,200.87,201.11,200.29,200.29,7338.0,200.87,201.11,200.29,200.29,7338.0
2020-08-27 15:10:00,200.19,200.91,200.14,200.91,10560.0,200.19,200.91,200.14,200.91,10560.0
2020-08-27 15:15:00,200.88,201.45,200.76,201.01,18350.0,200.88,201.45,200.76,201.01,18350.0
2020-08-27 15:20:00,201.01,201.89,201.01,201.89,14754.0,201.01,201.89,201.01,201.89,14754.0
2020-08-27 15:25:00,201.9,202.32,201.85,202.32,13803.0,201.9,202.32,201.85,202.32,13803.0
2020-08-27 15:30:00,202.32,202.62,202.13,202.48,19539.0,202.32,202.62,202.13,202.48,19539.0
2020-08-27 15:35:00,202.48,202.49,201.86,202.42,21398.0,202.48,202.49,201.86,202.42,21398.0
2020-08-27 15:40:00,202.42,202.51,201.67,201.71,47525.0,202.42,202.51,201.67,201.71,47525.0
2020-08-27 15:45:00,201.78,201.88,201.1,201.14,21444.0,201.78,201.88,201.1,201.14,21444.0
2020-08-27 15:50:00,201.06,201.45,200.94,201.19,36302.0,201.06,201.45,200.94,201.19,36302.0
2020-08-27 15:55:00,201.24,202.35,201.2,201.72,131458.0,201.24,202.35,201.2,201.72,131458.0
2020-08-28 09:30:00,202.14,202.14,198.21,198.99,12047.0,202.14,202.14,198.21,198.99,12047.0
2020-08-28 09:35:00,199.65,199.97,198.67,199.77,3621.0,199.65,199.97,198.67,199.77,3621.0
2020-08-28 09:40:00,199.34,200.12,199.34,200.0,21296.0,199.34,200.12,199.34,200.0,21296.0
2020-08-28 09:45:00,200.0,200.25,199.7,200.01,11304.0,200.0,200.25,199.7,200.01,11304.0
2020-08-28 09:50:00,199.71,200.19,199.41,199.8,30024.0,199.71,200.19,199.41,199.8,30024.0
2020-08-28 09:55:00,199.72,199.72,198.26,198.26,34375.0,199.72,199.72,198.26,198.26,34375.0
2020-08-28 10:00:00,198.21,198.39,195.55,195.67,16803.0,198.21,198.39,195.55,195.67,16803.0
2020-08-28 10:05:00,195.92,196.72,195.26,195.72,11587.0,195.92,196.72,195.26,195.72,11587.0
2020-08-28 10:10:00,195.72,196.15,195.39,196.12,8821.0,195.72,196.15,195.39,196.12,8821.0
2020-08-28 10:15:00,195.99,196.09,195.41,196.09,9278.0,195.99,196.09,195.41,196.09,9278.0
2020-08-28 10:20:00,195.97,196.16,195.7,196.16,8548.0,195.97,196.16,195.7,196.16,8548.0
2020-08-28 10:25:00,195.96,196.02,195.64,195.7,16205.0,195.96,196.02,195.64,195.7,16205.0
2020-08-28 10:30:00,195.76,196.12,195.64,196.08,24636.0,195.76,196.12,195.64,196.08,24636.0
2020-08-28 10:35:00,196.08,196.08,195.6,195.88,23253.0,196.08,196.08,195.6,195.88,23253.0
2020-08-28 10:40:00,195.78,196.4,195.78,196.26,6932.0,195.78,196.4,195.78,196.26,6932.0
2020-08-28 10:45:00,196.19,197.11,196.01,196.48,17725.0,196.19,197.11,196.01,196.48,17725.0
2020-08-28 10:50:00,196.41,196.61,196.25,196.61,17628.0,196.41,196.61,196.25,196.61,17628.0
2020-08-28 10:55:00,196.62,197.04,196.25,196.51,30074.0,196.62,197.04,196.25,196.51,30074.0
2020-08-28 11:00:00,196.5,196.67,195.95,196.32,31805.0,196.5,196.67,195.95,196.32,31805.0
2020-08-28 11:05:00,196.34,196.59,196.2,196.26,14235.0,196.34,196.59,196.2,196.26,14235.0
2020-08-28 11:10:00,196.3,196.43,196.07,196.21,7029.0,196.3,196.43,196.07,196.21,7029.0
2020-08-28 11:15:00,196.26,196.42,196.01,196.12,6159.0,196.26,196.42,196.01,196.12,6159.0
2020-08-28 11:20:00,196.07,196.26,195.81,196.25,11250.0,196.07,196.26,195.81,196.25,11250.0
2020-08-28 11:25:00,196.19,196.5,196.05,196.44,12562.0,196.19,196.5,196.05,196.44,12562.0
2020-08-28 11:30:00,196.44,196.44,196.22,196.4,4350.0,196.44,196.44,196.22,196.4,4350.0
2020-08-28 11:35:00,196.4,197.27,196.25,197.25,8058.0,196.4,197.27,196.25,197.25,8058.0
2020-08-28 11:40:00,197.24,197.25,196.91,196.91,5000.0,197.24,197.25,196.91,196.91,5000.0
2020-08-28 11:45:00,196.79,197.55,196.54,197.41,10974.0,196.79,197.55,196.54,197.41,10974.0
2020-08-28 11:50:00,197.42,197.6,197.15,197.15,4780.0,197.42,197.6,197.15,197.15,4780.0
2020-08-28 11:55:00,197.27,198.19,197.27,198.13,8104.0,197.27,198.19,197.27,198.13,8104.0
2020-08-28 12:00:00,198.16,198.42,197.99,198.35,8903.0,198.16,198.42,197.99,198.35,8903.0
2020-08-28 12:05:00,198.39,198.39,197.35,197.48,6427.0,198.39,198.39,197.35,197.48,6427.0
2020-08-28 12:10:00,197.45,198.39,197.41,198.08,24906.0,197.45,198.39,197.41,198.08,24906.0
2020-08-28 12:15:00,198.09,198.87,198.09,198.83,11025.0,198.09,198.87,198.09,198.83,11025.0
2020-08-28 12:20:00,198.77,199.8,198.76,199.17,14838.0,198.77,199.8,198.76,199.17,14838.0
2020-08-28 12:25:00,199.24,199.46,198.49,199.03,7753.0,199.24,199.46,198.49,199.03,7753.0
2020-08-28 12:30:00,199.02,199.24,198.91,198.99,5135.0,199.02,199.24,198.91,198.99,5135.0
2020-08-28 12:35:00,199.07,199.18,198.57,198.58,4704.0,199.07,199.18,198.57,198.58,4704.0
2020-08-28 12:40:00,198.39,199.12,198.33,198.94,8631.0,198.39,199.12,198.33,198.94,8631.0
2020-08-28 12:45:00,198.96,199.38,198.76,199.09,27140.0,198.96,199.38,198.76,199.09,27140.0
2020-08-28 12:50:00,199.12,199.47,199.09,199.46,7818.0,199.12,199.47,199.09,199.46,7818.0
2020-08-28 12:55:00,199.51,199.66,199.43,199.66,5019.0,199.51,199.66,199.43,199.66,5019.0
2020-08-28 13:00:00,199.65,199.72,199.41,199.42,4997.0,199.65,199.72,199.41,199.42,4997.0
2020-08-28 13:05:00,199.37,199.37,198.34,198.35,3100.0,199.37,199.37,198.34,198.35,3100.0
2020-08-28 13:10:00,198.28,198.36,197.9,198.36,6519.0,198.28,198.36,197.9,198.36,6519.0
2020-08-28 13:15:00,198.28,198.79,198.25,198.32,4553.0,198.28,198.79,198.25,198.32,4553.0
2020-08-28 13:20:00,198.35,198.78,198.34,198.57,5272.0,198.35,198.78,198.34,198.57,5272.0
2020-08-28 13:25:00,198.64,198.75,198.25,198.26,4475.0,198.64,198.75,198.25,198.26,4475.0
2020-08-28 13:30:00,198.28,198.61,198.22,198.57,6085.0,198.28,198.61,198.22,198.57,6085.0
2020-08-28 13:35:00,198.65,198.91,198.57,198.86,4594.0,198.65,198.91,198.57,198.86,4594.0
2020-08-28 13:40:00,198.81,199.42,198.81,199.26,6452.0,198.81,199.42,198.81,199.26,6452.0
2020-08-28 13:45:00,199.25,199.65,199.25,199.62,3529.0,199.25,199.65,199.25,199.62,3529.0
2020-08-28 13:50:00,199.52,200.06,199.52,199.94,6420.0,199.52,200.06,199.52,199.94,6420.0
2020-08-28 13:55:00,199.99,200.27,199.96,200.17,7329.0,199.99,200.27,199.96,200.17,7329.0
2020-08-28 14:00:00,200.13,200.58,200.13,200.47,6013.0,200.13,200.58,200.13,200.47,6013.0
2020-08-28 14:05:00,200.4,200.66,200.17,200.66,6116.0,200.4,200.66,200.17,200.66,6116.0
2020-08-28 14:10:00,200.66,201.07,200.6,200.7,13830.0,200.66,201.07,200.6,200.7,13830.0
2020-08-28 14:15:00,200.73,202.05,200.73,202.04,11980.0,200.73,202.05,200.73,202.04,11980.0
2020-08-28 14:20:00,202.03,202.4,201.45,202.22,12315.0,202.03,202.4,201.45,202.22,12315.0
2020-08-28 14:25:00,202.0,202.12,201.58,202.0,6541.0,202.0,202.12,201.58,202.0,6541.0
2020-08-28 14:30:00,201.88,202.53,201.87,202.36,10506.0,201.88,202.53,201.87,202.36,10506.0
2020-08-28 14:35:00,202.39,202.76,202.38,202.7,8572.0,202.39,202.76,202.38,202.7,8572.0
2020-08-28 14:40:00,202.81,202.89,202.65,202.78,8978.0,202.81,202.89,202.65,202.78,8978.0
2020-08-28 14:45:00,202.88,203.1,202.7,203.09,12546.0,202.88,203.1,202.7,203.09,12546.0
2020-08-28 14:50:00,203.08,203.3,203.04,203.18,8987.0,203.08,203.3,203.04,203.18,8987.0
2020-08-28 14:55:00,203.18,203.25,202.48,202.48,11241.0,203.18,203.25,202.48,202.48,11241.0
2020-08-28 15:00:00,202.56,202.58,201.9,202.06,6755.0,202.56,202.58,201.9,202.06,6755.0
2020-08-28 15:05:00,202.12,202.47,202.12,202.21,5821.0,202.12,202.47,202.12,202.21,5821.0
2020-08-28 15:10:00,202.24,202.4,202.23,202.27,6878.0,202.24,202.4,202.23,202.27,6878.0
2020-08-28 15:15:00,202.21,202.33,202.13,202.28,6854.0,202.21,202.33,202.13,202.28,6854.0
2020-08-28 15:20:00,202.27,203.01,202.22,202.55,14215.0,202.27,203.01,202.22,202.55,14215.0
2020-08-28 15:25:00,202.59,202.62,202.32,202.49,10267.0,202.59,202.62,202.32,202.49,10267.0
2020-08-28 15:30:00,202.59,202.81,202.45,202.72,12698.0,202.59,202.81,202.45,202.72,12698.0
2020-08-28 15:35:00,202.69,202.84,202.36,202.43,19162.0,202.69,202.84,202.36,202.43,19162.0
2020-08-28 15:40:00,202.46,202.48,201.91,202.11,12591.0,202.46,202.48,201.91,202.11,12591.0
2020-08-28 15:45:00,202.12,202.32,202.05,202.25,20251.0,202.12,202.32,202.05,202.25,20251.0
2020-08-28 15:50:00,202.21,202.62,202.09,202.55,40323.0,202.21,202.62,202.09,202.55,40323.0
2020-08-28 15:55:00,202.5,202.77,202.34,202.58,70960.0,202.5,202.77,202.34,202.58,70960.0
2020-08-31 09:30:00,200.39,200.87,200.04,200.56,12239.0,200.39,200.87,200.04,200.56,12239.0
2020-08-31 09:35:00,200.63,200.75,200.16,200.75,24980.0,200.63,200.75,200.16,200.75,24980.0
2020-08-31 09:40:00,200.8,201.24,199.68,200.13,30121.0,200.8,201.24,199.68,200.13,30121.0
2020-08-31 09:45:00,200.1,200.57,199.92,200.41,15981.0,200.1,200.57,199.92,200.41,15981.0
2020-08-31 09:50:00,200.58,200.74,200.19,200.36,7242.0,200.58,200.74,200.19,200.36,7242.0
2020-08-31 09:55:00,200.35,200.53,200.02,200.02,7479.0,200.35,200.53,200.02,200.02,7479.0
2020-08-31 10:00:00,200.07,200.07,199.43,199.79,15143.0,200.07,200.07,199.43,199.79,15143.0
2020-08-31 10:05:00,199.8,200.43,199.78,200.43,15029.0,199.8,200.43,199.78,200.43,15029.0
2020-08-31 10:10:00,200.43,201.86,200.23,201.21,9177.0,200.43,201.86,200.23,201.21,9177.0
2020-08-31 10:15:00,201.06,201.41,200.76,201.33,7488.0,201.06,201.41,200.76,201.33,7488.0
2020-08-31 10:20:00,201.3,201.37,200.33,200.43,8504.0,201.3,201.37,200.33,200.43,8504.0
2020-08-31 10:25:00,200.43,200.8,200.33,200.58,24091.0,200.43,200.8,200.33,200.58,24091.0
2020-08-31 10:30:00,200.56,201.18,200.45,200.45,20346.0,200.56,201.18,200.45,200.45,20346.0
2020-08-31 10:35:00,200.51,201.14,200.45,201.03,19295.0,200.51,201.14,200.45,201.03,19295.0
2020-08-31 10:40:00,200.94,201.25,200.33,200.59,9627.0,200.94,201.25,200.33,200.59,9627.0
2020-08-31 10:45:00,200.58,200.63,200.33,200.48,11802.0,200.58,200.63,200.33,200.48,11802.0
2020-08-31 10:50:00,200.48,200.48,200.33,200.33,11376.0,200.48,200.48,200.33,200.33,11376.0
2020-08-31 10:55:00,200.33,200.37,199.73,200.14,42521.0,200.33,200.37,199.73,200.14,42521.0
2020-08-31 11:00:00,200.42,201.16,200.31,200.64,4504.0,200.42,201.16,200.31,200.64,4504.0
2020-08-31 11:05:00,200.85,200.85,200.01,200.11,7414.0,200.85,200.85,200.01,200.11,7414.0
2020-08-31 11:10:00,200.12,200.55,200.03,200.55,3814.0,200.12,200.55,200.03,200.55,3814.0
2020-08-31 11:15:00,200.45,200.45,199.68,199.68,14435.0,200.45,200.45,199.68,199.68,14435.0
2020-08-31 11:20:00,199.66,199.97,199.36,199.69,19432.0,199.66,199.97,199.36,199.69,19432.0
2020-08-31 11:25:00,199.7,199.7,198.28,198.97,34803.0,199.7,199.7,198.28,198.97,34803.0
2020-08-31 11:30:00,198.97,199.06,198.11,198.22,25147.0,198.97,199.06,198.11,198.22,25147.0
2020-08-31 11:35:00,198.21,198.65,198.04,198.23,26392.0,198.21,198.65,198.04,198.23,26392.0
2020-08-31 11:40:00,198.24,199.0,198.11,199.0,8711.0,198.24,199.0,198.11,199.0,8711.0
2020-08-31 11:45:00,199.0,199.0,198.23,198.45,17285.0,199.0,199.0,198.23,198.45,17285.0
2020-08-31 11:50:00,198.45,198.7,198.3,198.31,4530.0,198.45,198.7,198.3,198.31,4530.0
2020-08-31 11:55:00,198.23,198.5,198.08,198.37,15091.0,198.23,198.5,198.08,198.37,15091.0
2020-08-31 12:00:00,198.49,198.59,198.23,198.55,28732.0,198.49,198.59,198.23,198.55,28732.0
2020-08-31 12:05:00,198.55,198.84,198.13,198.44,26406.0,198.55,198.84,198.13,198.44,26406.0
2020-08-31 12:10:00,198.47,198.5,198.19,198.44,6198.0,198.47,198.5,198.19,198.44,6198.0
2020-08-31 12:15:00,198.44,198.54,198.32,198.5,7915.0,198.44,198.54,198.32,198.5,7915.0
2020-08-31 12:20:00,198.46,198.46,197.6,197.7,21521.0,198.46,198.46,197.6,197.7,21521.0
2020-08-31 12:25:00,197.56,197.64,197.28,197.36,4503.0,197.56,197.64,197.28,197.36,4503.0
2020-08-31 12:30:00,197.36,197.36,196.9,197.02,9165.0,197.36,197.36,196.9,197.02,9165.0
2020-08-31 12:35:00,197.0,197.06,196.74,196.91,6995.0,197.0,197.06,196.74,196.91,6995.0
2020-08-31 12:40:00,197.05,197.46,196.73,196.84,11552.0,197.05,197.46,196.73,196.84,11552.0
2020-08-31 12:45:00,196.88,196.88,196.51,196.66,13159.0,196.88,196.88,196.51,196.66,13159.0
2020-08-31 12:50:00,196.59,196.84,196.16,196.25,13141.0,196.59,196.84,196.16,196.25,13141.0
2020-08-31 12:55:00,196.25,196.49,196.16,196.4,14863.0,196.25,196.49,196.16,196.4,14863.0
2020-08-31 13:00:00,196.39,196.39,195.83,196.02,26881.0,196.39,196.39,195.83,196.02,26881.0
2020-08-31 13:05:00,196.05,196.1,195.59,196.08,27323.0,196.05,196.1,195.59,196.08,27323.0
2020-08-31 13:10:00,196.02,196.09,195.3,195.39,7012.0,196.02,196.09,195.3,195.39,7012.0
2020-08-31 13:15:00,195.31,196.05,195.31,196.05,9278.0,195.31,196.05,195.31,196.05,9278.0
2020-08-31 13:20:00,195.96,196.09,195.87,196.0,10432.0,195.96,196.09,195.87,196.0,10432.0
2020-08-31 13:25:00,196.0,196.26,195.91,196.14,16758.0,196.0,196.26,195.91,196.14,16758.0
2020-08-31 13:30:00,196.18,196.9,196.05,196.9,8432.0,196.18,196.9,196.05,196.9,8432.0
2020-08-31 13:35:00,196.95,196.95,196.48,196.75,9615.0,196.95,196.95,196.48,196.75,9615.0
2020-08-31 13:40:00,196.74,197.09,196.74,196.99,4434.0,196.74,197.09,196.74,196.99,4434.0
2020-08-31 13:45:00,196.95,197.23,196.91,197.09,5471.0,196.95,197.23,196.91,197.09,5471.0
2020-08-31 13:50:00,197.11,197.11,196.89,197.09,9296.0,197.11,197.11,196.89,197.09,9296.0
2020-08-31 13:55:00,197.03,197.27,197.02,197.03,4718.0,197.03,197.27,197.02,197.03,4718.0
2020-08-31 14:00:00,197.09,197.09,196.95,197.0,4942.0,197.09,197.09,196.95,197.0,4942.0
2020-08-31 14:05:00,196.95,197.27,196.95,197.09,4820.0,196.95,197.27,196.95,197.09,4820.0
2020-08-31 14:10:00,197.09,197.36,197.09,197.17,5970.0,197.09,197.36,197.09,197.17,5970.0
2020-08-31 14:15:00,197.17,197.17,196.97,197.08,8124.0,197.17,197.17,196.97,197.08,8124.0
2020-08-31 14:20:00,197.06,197.52,197.06,197.52,7476.0,197.06,197.52,197.06,197.52,7476.0
2020-08-31 14:25:00,197.59,197.87,197.49,197.81,7571.0,197.59,197.87,197.49,197.81,7571.0
2020-08-31 14:30:00,197.77,198.0,197.71,197.92,8215.0,197.77,198.0,197.71,197.92,8215.0
2020-08-31 14:35:00,197.93,198.21,197.92,198.18,6362.0,197.93,198.21,197.92,198.18,6362.0
2020-08-31 14:40:00,198.28,198.63,198.28,198.63,4408.0,198.28,198.63,198.28,198.63,4408.0
2020-08-31 14:45:00,198.59,199.09,197.9,198.61,15624.0,198.59,199.09,197.9,198.61,15624.0
2020-08-31 14:50:00,198.7,199.06,198.65,198.94,10081.0,198.7,199.06,198.65,198.94,10081.0
2020-08-31 14:55:00,198.79,199.11,198.77,198.86,3974.0,198.79,199.11,198.77,198.86,3974.0
2020-08-31 15:00:00,198.92,198.92,197.81,197.93,4600.0,198.92,198.92,197.81,197.93,4600.0
2020-08-31 15:05:00,197.87,198.11,197.75,198.09,5109.0,197.87,198.11,197.75,198.09,5109.0
2020-08-31 15:10:00,198.08,198.19,197.8,197.94,12497.0,198.08,198.19,197.8,197.94,12497.0
2020-08-31 15:15:00,197.99,198.17,197.89,197.9,14561.0,197.99,198.17,197.89,197.9,14561.0
2020-08-31 15:20:00,197.85,198.22,197.58,197.71,12840.0,197.85,198.22,197.58,197.71,12840.0
2020-08-31 15:25:00,197.75,198.15,197.66,197.93,8611.0,197.75,198.15,197.66,197.93,8611.0
2020-08-31 15:30:00,197.97,197.97,197.56,197.82,9654.0,197.97,197.97,197.56,197.82,9654.0
2020-08-31 15:35:00,197.78,197.79,197.52,197.66,12348.0,197.78,197.79,197.52,197.66,12348.0
2020-08-31 15:40:00,197.63,197.71,197.26,197.27,15594.0,197.63,197.71,197.26,197.27,15594.0
2020-08-31 15:45:00,197.25,198.01,197.24,197.95,29992.0,197.25,198.01,197.24,197.95,29992.0
2020-08-31 15:50:00,197.93,197.93,196.31,196.31,32040.0,197.93,197.93,196.31,196.31,32040.0
2020-08-31 15:55:00,196.32,197.16,196.14,196.92,61238.0,196.32,197.16,196.14,196.92,61238.0
2020-09-01 09:30:00,195.61,196.35,194.62,196.15,21036.0,195.61,196.35,194.62,196.15,21036.0
2020-09-01 09:35:00,195.51,195.51,194.44,194.72,10020.0,195.51,195.51,194.44,194.72,10020.0
2020-09-01 09:40:00,194.6,195.7,194.6,195.0,7800.0,194.6,195.7,194.6,195.0,7800.0
2020-09-01 09:45:00,194.85,196.39,194.13,195.46,12338.0,194.85,196.39,194.13,195.46,12338.0
2020-09-01 09:50:00,195.46,197.51,194.75,196.86,20444.0,195.46,197.51,194.75,196.86,20444.0
2020-09-01 09:55:00,196.98,196.98,196.09,196.57,6159.0,196.98,196.98,196.09,196.57,6159.0
2020-09-01 10:00:00,196.51,196.75,195.89,196.69,5400.0,196.51,196.75,195.89,196.69,5400.0
2020-09-01 10:05:00,196.78,197.08,196.66,196.73,8437.0,196.78,197.08,196.66,196.73,8437.0
2020-09-01 10:10:00,196.92,197.4,196.92,197.4,2947.0,196.92,197.4,196.92,197.4,2947.0
2020-09-01 10:15:00,197.36,197.53,196.99,197.31,2500.0,197.36,197.53,196.99,197.31,2500.0
2020-09-01 10:20:00,197.33,198.31,197.33,198.23,2687.0,197.33,198.31,197.33,198.23,2687.0
2020-09-01 10:25:00,198.01,198.38,197.75,198.38,9079.0,198.01,198.38,197.75,198.38,9079.0
2020-09-01 10:30:00,198.57,199.08,198.3,199.08,7961.0,198.57,199.08,198.3,199.08,7961.0
2020-09-01 10:35:00,199.05,199.14,198.13,198.74,4038.0,199.05,199.14,198.13,198.74,4038.0
2020-09-01 10:40:00,198.91,199.21,198.64,199.16,1411.0,198.91,199.21,198.64,199.16,1411.0
2020-09-01 10:45:00,199.11,199.17,198.08,198.41,3185.0,199.11,199.17,198.08,198.41,3185.0
2020-09-01 10:50:00,198.72,199.14,198.56,198.83,4061.0,198.72,199.14,198.56,198.83,4061.0
2020-09-01 10:55:00,198.74,199.4,198.71,199.21,5200.0,198.74,199.4,198.71,199.21,5200.0
2020-09-01 11:00:00,199.23,199.66,199.1,199.49,4150.0,199.23,199.66,199.1,199.49,4150.0
2020-09-01 11:05:00,199.62,200.0,199.62,199.78,7764.0,199.62,200.0,199.62,199.78,7764.0
2020-09-01 11:10:00,199.76,200.05,199.28,199.45,6157.0,199.76,200.05,199.28,199.45,6157.0
2020-09-01 11:15:00,199.52,200.83,199.52,200.4,9100.0,199.52,200.83,199.52,200.4,9100.0
2020-09-01 11:20:00,200.38,200.89,200.3,200.81,5655.0,200.38,200.89,200.3,200.81,5655.0
2020-09-01 11:25:00,200.8,201.63,200.28,200.64,7827.0,200.8,201.63,200.28,200.64,7827.0
2020-09-01 11:30:00,200.64,200.98,200.51,200.98,2800.0,200.64,200.98,200.51,200.98,2800.0
2020-09-01 11:35:00,201.18,201.56,201.04,201.16,4251.0,201.18,201.56,201.04,201.16,4251.0
2020-09-01 11:40:00,201.26,201.28,200.89,201.14,3400.0,201.26,201.28,200.89,201.14,3400.0
2020-09-01 11:45:00,201.09,201.13,200.92,201.11,3587.0,201.09,201.13,200.92,201.11,3587.0
2020-09-01 11:50:00,201.25,201.38,200.82,200.99,11276.0,201.25,201.38,200.82,200.99,11276.0
2020-09-01 11:55:00,200.99,201.27,200.96,201.27,5364.0,200.99,201.27,200.96,201.27,5364.0
2020-09-01 12:00:00,201.5,201.5,201.2,201.2,935.0,201.5,201.5,201.2,201.2,935.0
2020-09-01 12:05:00,201.19,201.45,201.07,201.45,2545.0,201.19,201.45,201.07,201.45,2545.0
2020-09-01 12:10:00,201.47,201.51,200.85,200.96,10487.0,201.47,201.51,200.85,200.96,10487.0
2020-09-01 12:15:00,200.9,201.0,200.77,201.0,5705.0,200.9,201.0,200.77,201.0,5705.0
2020-09-01 12:20:00,200.92,201.41,200.92,201.4,4558.0,200.92,201.41,200.92,201.4,4558.0
2020-09-01 12:25:00,201.29,201.6,201.2,201.28,2789.0,201.29,201.6,201.2,201.28,2789.0
2020-09-01 12:30:00,201.33,201.49,201.12,201.49,1370.0,201.33,201.49,201.12,201.49,1370.0
2020-09-01 12:35:00,201.5,201.58,201.22,201.29,3300.0,201.5,201.58,201.22,201.29,3300.0
2020-09-01 12:40:00,201.17,201.21,200.83,200.84,1500.0,201.17,201.21,200.83,200.84,1500.0
2020-09-01 12:45:00,200.93,200.93,200.62,200.62,3374.0,200.93,200.93,200.62,200.62,3374.0
2020-09-01 12:50:00,200.75,201.03,200.74,200.96,2079.0,200.75,201.03,200.74,200.96,2079.0
2020-09-01 12:55:00,201.15,201.16,200.95,200.99,2105.0,201.15,201.16,200.95,200.99,2105.0
2020-09-01 13:00:00,200.95,201.64,200.9,201.47,3929.0,200.95,201.64,200.9,201.47,3929.0
2020-09-01 13:05:00,201.57,201.88,201.54,201.54,2926.0,201.57,201.88,201.54,201.54,2926.0
2020-09-01 13:10:00,201.49,201.49,201.15,201.15,3400.0,201.49,201.49,201.15,201.15,3400.0
2020-09-01 13:15:00,201.09,201.4,200.92,201.28,3701.0,201.09,201.4,200.92,201.28,3701.0
2020-09-01 13:20:00,201.27,201.55,201.07,201.55,1701.0,201.27,201.55,201.07,201.55,1701.0
2020-09-01 13:25:00,201.48,201.67,201.47,201.66,1702.0,201.48,201.67,201.47,201.66,1702.0
2020-09-01 13:30:00,201.66,201.82,201.65,201.71,2330.0,201.66,201.82,201.65,201.71,2330.0
2020-09-01 13:35:00,201.73,202.34,201.73,202.07,3773.0,201.73,202.34,201.73,202.07,3773.0
2020-09-01 13:40:00,201.95,202.43,201.92,202.31,3655.0,201.95,202.43,201.92,202.31,3655.0
2020-09-01 13:45:00,202.22,202.64,202.13,202.18,6391.0,202.22,202.64,202.13,202.18,6391.0
2020-09-01 13:50:00,202.2,202.36,202.14,202.36,3844.0,202.2,202.36,202.14,202.36,3844.0
2020-09-01 13:55:00,202.44,202.59,202.05,202.26,15336.0,202.44,202.59,202.05,202.26,15336.0
2020-09-01 14:00:00,202.27,202.41,201.92,201.98,5038.0,202.27,202.41,201.92,201.98,5038.0
2020-09-01 14:05:00,201.88,201.89,201.73,201.81,2045.0,201.88,201.89,201.73,201.81,2045.0
2020-09-01 14:10:00,201.81,202.04,201.81,202.04,3771.0,201.81,202.04,201.81,202.04,3771.0
2020-09-01 14:15:00,202.04,202.07,201.92,201.92,3098.0,202.04,202.07,201.92,201.92,3098.0
2020-09-01 14:20:00,201.99,202.44,201.92,202.29,4018.0,201.99,202.44,201.92,202.29,4018.0
2020-09-01 14:25:00,202.24,202.24,201.97,202.13,1800.0,202.24,202.24,201.97,202.13,1800.0
2020-09-01 14:30:00,202.1,202.1,201.77,201.86,5540.0,202.1,202.1,201.77,201.86,5540.0
2020-09-01 14:35:00,201.68,201.81,201.5,201.5,2440.0,201.68,201.81,201.5,201.5,2440.0
2020-09-01 14:40:00,201.61,201.93,201.61,201.92,4760.0,201.61,201.93,201.61,201.92,4760.0
2020-09-01 14:45:00,201.92,202.47,201.92,202.35,3382.0,201.92,202.47,201.92,202.35,3382.0
2020-09-01 14:50:00,202.39,202.42,202.0,202.03,2479.0,202.39,202.42,202.0,202.03,2479.0
2020-09-01 14:55:00,201.99,202.09,201.59,201.59,2000.0,201.99,202.09,201.59,201.59,2000.0
2020-09-01 15:00:00,201.68,201.93,201.62,201.75,4443.0,201.68,201.93,201.62,201.75,4443.0
2020-09-01 15:05:00,201.78,201.93,201.67,201.75,3895.0,201.78,201.93,201.67,201.75,3895.0
2020-09-01 15:10:00,201.66,201.94,201.52,201.94,3962.0,201.66,201.94,201.52,201.94,3962.0
2020-09-01 15:15:00,201.95,202.13,201.83,201.85,4336.0,201.95,202.13,201.83,201.85,4336.0
2020-09-01 15:20:00,201.81,202.25,201.8,201.92,5346.0,201.81,202.25,201.8,201.92,5346.0
2020-09-01 15:25:00,202.0,202.23,201.55,201.73,4246.0,202.0,202.23,201.55,201.73,4246.0
2020-09-01 15:30:00,201.72,201.73,201.47,201.57,7790.0,201.72,201.73,201.47,201.57,7790.0
2020-09-01 15:35:00,201.51,201.75,201.48,201.52,5330.0,201.51,201.75,201.48,201.52,5330.0
2020-09-01 15:40:00,201.54,201.54,201.03,201.23,18194.0,201.54,201.54,201.03,201.23,18194.0
2020-09-01 15:45:00,201.29,201.65,201.19,201.29,11900.0,201.29,201.65,201.19,201.29,11900.0
2020-09-01 15:50:00,201.24,201.48,201.07,201.07,21873.0,201.24,201.48,201.07,201.07,21873.0
2020-09-01 15:55:00,201.11,201.87,201.11,201.79,43581.0,201.11,201.87,201.11,201.79,43581.0
2020-09-02 09:30:00,202.0,203.46,201.56,202.96,23584.0,202.0,203.46,201.56,202.96,23584.0
2020-09-02 09:35:00,202.69,203.77,202.69,202.9,7591.0,202.69,203.77,202.69,202.9,7591.0
2020-09-02 09:40:00,203.2,203.68,202.44,203.67,5362.0,203.2,203.68,202.44,203.67,5362.0
2020-09-02 09:45:00,203.68,205.16,203.68,204.36,13256.0,203.68,205.16,203.68,204.36,13256.0
2020-09-02 09:50:00,204.43,205.0,203.69,204.91,11324.0,204.43,205.0,203.69,204.91,11324.0
2020-09-02 09:55:00,204.89,205.53,204.21,205.31,12279.0,204.89,205.53,204.21,205.31,12279.0
2020-09-02 10:00:00,205.53,205.79,203.9,204.56,13758.0,205.53,205.79,203.9,204.56,13758.0
2020-09-02 10:05:00,205.04,205.65,204.61,205.65,20446.0,205.04,205.65,204.61,205.65,20446.0
2020-09-02 10:10:00,205.7,207.34,205.63,207.33,10051.0,205.7,207.34,205.63,207.33,10051.0
2020-09-02 10:15:00,207.33,207.72,206.96,207.58,16254.0,207.33,207.72,206.96,207.58,16254.0
2020-09-02 10:20:00,207.53,207.57,207.16,207.32,15626.0,207.53,207.57,207.16,207.32,15626.0
2020-09-02 10:25:00,207.4,207.65,206.76,206.76,11705.0,207.4,207.65,206.76,206.76,11705.0
2020-09-02 10:30:00,206.85,206.91,205.8,206.35,17198.0,206.85,206.91,205.8,206.35,17198.0
2020-09-02 10:35:00,206.38,206.96,205.98,205.99,11704.0,206.38,206.96,205.98,205.99,11704.0
2020-09-02 10:40:00,205.98,206.68,205.84,206.68,12143.0,205.98,206.68,205.84,206.68,12143.0
2020-09-02 10:45:00,206.73,206.9,206.32,206.49,7767.0,206.73,206.9,206.32,206.49,7767.0
2020-09-02 10:50:00,206.49,206.68,206.1,206.68,7455.0,206.49,206.68,206.1,206.68,7455.0
2020-09-02 10:55:00,206.75,206.89,206.26,206.8,10575.0,206.75,206.89,206.26,206.8,10575.0
2020-09-02 11:00:00,206.8,206.93,206.38,206.75,8662.0,206.8,206.93,206.38,206.75,8662.0
2020-09-02 11:05:00,206.71,206.9,206.39,206.73,8353.0,206.71,206.9,206.39,206.73,8353.0
2020-09-02 11:10:00,206.73,207.12,206.6,206.81,8308.0,206.73,207.12,206.6,206.81,8308.0
2020-09-02 11:15:00,206.72,207.21,206.69,207.14,5552.0,206.72,207.21,206.69,207.14,5552.0
2020-09-02 11:20:00,207.15,207.34,206.69,206.89,9615.0,207.15,207.34,206.69,206.89,9615.0
2020-09-02 11:25:00,206.91,207.35,206.9,207.26,7029.0,206.91,207.35,206.9,207.26,7029.0
2020-09-02 11:30:00,207.26,207.56,207.03,207.55,11256.0,207.26,207.56,207.03,207.55,11256.0
2020-09-02 11:35:00,207.63,207.73,207.04,207.06,18616.0,207.63,207.73,207.04,207.06,18616.0
2020-09-02 11:40:00,206.93,207.16,206.74,206.84,13010.0,206.93,207.16,206.74,206.84,13010.0
2020-09-02 11:45:00,206.71,207.6,206.56,207.58,6175.0,206.71,207.6,206.56,207.58,6175.0
2020-09-02 11:50:00,207.58,208.68,207.45,208.6,12622.0,207.58,208.68,207.45,208.6,12622.0
2020-09-02 11:55:00,208.7,208.92,208.24,208.31,7321.0,208.7,208.92,208.24,208.31,7321.0
2020-09-02 12:00:00,208.34,208.84,208.27,208.29,6346.0,208.34,208.84,208.27,208.29,6346.0
2020-09-02 12:05:00,208.46,208.7,208.22,208.68,6109.0,208.46,208.7,208.22,208.68,6109.0
2020-09-02 12:10:00,208.55,209.48,208.55,209.48,7714.0,208.55,209.48,208.55,209.48,7714.0
2020-09-02 12:15:00,209.48,209.73,209.09,209.59,12263.0,209.48,209.73,209.09,209.59,12263.0
2020-09-02 12:20:00,209.66,210.08,209.55,210.02,7960.0,209.66,210.08,209.55,210.02,7960.0
2020-09-02 12:25:00,210.01,210.36,209.9,210.01,6432.0,210.01,210.36,209.9,210.01,6432.0
2020-09-02 12:30:00,210.12,210.57,210.12,210.55,5007.0,210.12,210.57,210.12,210.55,5007.0
2020-09-02 12:35:00,210.49,210.53,210.02,210.07,5906.0,210.49,210.53,210.02,210.07,5906.0
2020-09-02 12:40:00,210.06,211.17,209.9,210.99,8217.0,210.06,211.17,209.9,210.99,8217.0
2020-09-02 12:45:00,210.69,210.83,209.75,209.75,14069.0,210.69,210.83,209.75,209.75,14069.0
2020-09-02 12:50:00,209.63,209.71,208.74,208.74,5800.0,209.63,209.71,208.74,208.74,5800.0
2020-09-02 12:55:00,208.76,209.58,208.76,209.42,45855.0,208.76,209.58,208.76,209.42,45855.0
2020-09-02 13:00:00,209.42,209.57,209.07,209.55,22506.0,209.42,209.57,209.07,209.55,22506.0
2020-09-02 13:05:00,209.54,210.14,209.54,210.01,7409.0,209.54,210.14,209.54,210.01,7409.0
2020-09-02 13:10:00,210.06,210.62,209.88,210.5,6203.0,210.06,210.62,209.88,210.5,6203.0
2020-09-02 13:15:00,210.5,210.77,210.2,210.22,3238.0,210.5,210.77,210.2,210.22,3238.0
2020-09-02 13:20:00,210.24,211.03,210.24,210.92,4649.0,210.24,211.03,210.24,210.92,4649.0
2020-09-02 13:25:00,210.93,211.07,210.75,210.98,14053.0,210.93,211.07,210.75,210.98,14053.0
2020-09-02 13:30:00,210.88,211.09,210.79,211.04,5005.0,210.88,211.09,210.79,211.04,5005.0
2020-09-02 13:35:00,211.02,211.09,210.75,211.04,10782.0,211.02,211.09,210.75,211.04,10782.0
2020-09-02 13:40:00,211.05,211.05,210.59,210.72,7854.0,211.05,211.05,210.59,210.72,7854.0
2020-09-02 13:45:00,210.72,210.82,210.4,210.47,10118.0,210.72,210.82,210.4,210.47,10118.0
2020-09-02 13:50:00,210.42,211.16,210.38,210.99,37016.0,210.42,211.16,210.38,210.99,37016.0
2020-09-02 13:55:00,211.07,211.12,210.61,210.71,9596.0,211.07,211.12,210.61,210.71,9596.0
2020-09-02 14:00:00,210.64,210.77,209.79,209.84,7784.0,210.64,210.77,209.79,209.84,7784.0
2020-09-02 14:05:00,209.83,209.93,209.5,209.52,8717.0,209.83,209.93,209.5,209.52,8717.0
2020-09-02 14:10:00,209.4,209.56,209.19,209.39,7704.0,209.4,209.56,209.19,209.39,7704.0
2020-09-02 14:15:00,209.41,209.76,209.0,209.24,9682.0,209.41,209.76,209.0,209.24,9682.0
2020-09-02 14:20:00,209.24,209.31,209.07,209.25,13776.0,209.24,209.31,209.07,209.25,13776.0
2020-09-02 14:25:00,209.25,209.25,208.61,208.76,6335.0,209.25,209.25,208.61,208.76,6335.0
2020-09-02 14:30:00,208.7,209.0,208.47,208.98,4514.0,208.7,209.0,208.47,208.98,4514.0
2020-09-02 14:35:00,208.97,209.06,208.5,208.55,8484.0,208.97,209.06,208.5,208.55,8484.0
2020-09-02 14:40:00,208.5,209.1,208.49,208.71,8982.0,208.5,209.1,208.49,208.71,8982.0
2020-09-02 14:45:00,208.71,209.05,208.58,208.69,8102.0,208.71,209.05,208.58,208.69,8102.0
2020-09-02 14:50:00,208.69,209.03,208.56,208.85,6656.0,208.69,209.03,208.56,208.85,6656.0
2020-09-02 14:55:00,208.87,209.1,208.66,209.09,9916.0,208.87,209.1,208.66,209.09,9916.0
2020-09-02 15:00:00,209.07,209.3,208.91,209.27,9312.0,209.07,209.3,208.91,209.27,9312.0
2020-09-02 15:05:00,209.3,209.32,208.98,209.15,8761.0,209.3,209.32,208.98,209.15,8761.0
2020-09-02 15:10:00,209.12,209.88,209.11,209.88,8553.0,209.12,209.88,209.11,209.88,8553.0
2020-09-02 15:15:00,209.99,210.05,209.73,210.03,10726.0,209.99,210.05,209.73,210.03,10726.0
2020-09-02 15:20:00,210.06,210.7,210.03,210.46,11209.0,210.06,210.7,210.03,210.46,11209.0
2020-09-02 15:25:00,210.49,210.51,210.0,210.08,9169.0,210.49,210.51,210.0,210.08,9169.0
2020-09-02 15:30:00,210.09,210.33,209.59,210.21,15368.0,210.09,210.33,209.59,210.21,15368.0
2020-09-02 15:35:00,210.25,210.33,209.83,209.99,14678.0,210.25,210.33,209.83,209.99,14678.0
2020-09-02 15:40:00,209.98,210.08,209.91,209.97,15504.0,209.98,210.08,209.91,209.97,15504.0
2020-09-02 15:45:00,210.02,210.79,209.84,210.79,19135.0,210.02,210.79,209.84,210.79,19135.0
2020-09-02 15:50:00,210.8,210.96,210.46,210.92,23860.0,210.8,210.96,210.46,210.92,23860.0
2020-09-02 15:55:00,211.01,211.14,210.73,210.83,49958.0,211.01,211.14,210.73,210.83,49958.0
2020-09-03 09:30:00,210.0,210.56,209.15,209.99,42400.0,210.0,210.56,209.15,209.99,42400.0
2020-09-03 09:35:00,210.21,211.04,209.92,210.48,2235.0,210.21,211.04,209.92,210.48,2235.0
2020-09-03 09:40:00,211.14,211.28,210.0,211.0,23687.0,211.14,211.28,210.0,211.0,23687.0
2020-09-03 09:45:00,211.15,211.45,210.91,210.95,7726.0,211.15,211.45,210.91,210.95,7726.0
2020-09-03 09:50:00,211.0,211.22,209.91,210.17,12563.0,211.0,211.22,209.91,210.17,12563.0
2020-09-03 09:55:00,210.31,211.01,210.15,210.79,9850.0,210.31,211.01,210.15,210.79,9850.0
2020-09-03 10:00:00,210.77,211.19,210.52,210.52,3847.0,210.77,211.19,210.52,210.52,3847.0
2020-09-03 10:05:00,210.47,210.8,209.05,209.39,4762.0,210.47,210.8,209.05,209.39,4762.0
2020-09-03 10:10:00,209.51,209.82,208.94,209.24,4335.0,209.51,209.82,208.94,209.24,4335.0
2020-09-03 10:15:00,208.95,209.52,208.76,208.84,5831.0,208.95,209.52,208.76,208.84,5831.0
2020-09-03 10:20:00,208.83,209.59,208.24,208.25,20141.0,208.83,209.59,208.24,208.25,20141.0
2020-09-03 10:25:00,208.12,208.39,207.97,208.39,3352.0,208.12,208.39,207.97,208.39,3352.0
2020-09-03 10:30:00,208.41,209.2,208.13,208.89,3109.0,208.41,209.2,208.13,208.89,3109.0
2020-09-03 10:35:00,208.82,208.85,208.12,208.35,5412.0,208.82,208.85,208.12,208.35,5412.0
2020-09-03 10:40:00,208.35,208.48,207.42,207.42,7606.0,208.35,208.48,207.42,207.42,7606.0
2020-09-03 10:45:00,207.59,207.68,206.42,206.42,7522.0,207.59,207.68,206.42,206.42,7522.0
2020-09-03 10:50:00,206.42,206.8,205.98,206.8,10108.0,206.42,206.8,205.98,206.8,10108.0
2020-09-03 10:55:00,206.9,207.92,206.7,207.59,7249.0,206.9,207.92,206.7,207.59,7249.0
2020-09-03 11:00:00,207.59,207.59,206.07,206.36,6668.0,207.59,207.59,206.07,206.36,6668.0
2020-09-03 11:05:00,206.24,206.57,205.86,206.15,7112.0,206.24,206.57,205.86,206.15,7112.0
2020-09-03 11:10:00,206.31,206.7,206.14,206.23,1939.0,206.31,206.7,206.14,206.23,1939.0
2020-09-03 11:15:00,205.93,205.93,204.49,204.49,7032.0,205.93,205.93,204.49,204.49,7032.0
2020-09-03 11:20:00,204.49,205.44,204.45,204.99,5646.0,204.49,205.44,204.45,204.99,5646.0
2020-09-03 11:25:00,204.95,205.22,204.8,205.16,6451.0,204.95,205.22,204.8,205.16,6451.0
2020-09-03 11:30:00,204.94,205.53,204.81,205.24,4102.0,204.94,205.53,204.81,205.24,4102.0
2020-09-03 11:35:00,205.12,206.31,205.09,206.31,13200.0,205.12,206.31,205.09,206.31,13200.0
2020-09-03 11:40:00,206.48,206.62,205.62,205.87,5353.0,206.48,206.62,205.62,205.87,5353.0
2020-09-03 11:45:00,205.97,206.63,205.83,206.26,9204.0,205.97,206.63,205.83,206.26,9204.0
2020-09-03 11:50:00,206.33,206.97,206.2,206.97,3630.0,206.33,206.97,206.2,206.97,3630.0
2020-09-03 11:55:00,206.69,206.7,205.96,206.48,3711.0,206.69,206.7,205.96,206.48,3711.0
2020-09-03 12:00:00,206.75,207.05,206.24,206.94,18628.0,206.75,207.05,206.24,206.94,18628.0
2020-09-03 12:05:00,206.87,207.07,206.61,207.01,35220.0,206.87,207.07,206.61,207.01,35220.0
2020-09-03 12:10:00,207.07,208.3,206.96,208.1,19746.0,207.07,208.3,206.96,208.1,19746.0
2020-09-03 12:15:00,208.11,208.67,207.94,208.02,10456.0,208.11,208.67,207.94,208.02,10456.0
2020-09-03 12:20:00,208.05,208.22,207.83,208.05,8966.0,208.05,208.22,207.83,208.05,8966.0
2020-09-03 12:25:00,208.0,208.25,207.87,208.22,14069.0,208.0,208.25,207.87,208.22,14069.0
2020-09-03 12:30:00,208.07,208.07,207.61,207.75,9557.0,208.07,208.07,207.61,207.75,9557.0
2020-09-03 12:35:00,207.64,208.67,207.62,208.55,4300.0,207.64,208.67,207.62,208.55,4300.0
2020-09-03 12:40:00,208.35,208.49,207.79,207.79,3601.0,208.35,208.49,207.79,207.79,3601.0
2020-09-03 12:45:00,207.42,208.0,207.41,207.47,4391.0,207.42,208.0,207.41,207.47,4391.0
2020-09-03 12:50:00,207.54,207.77,206.83,207.77,5732.0,207.54,207.77,206.83,207.77,5732.0
2020-09-03 12:55:00,207.75,207.99,207.55,207.55,1609.0,207.75,207.99,207.55,207.55,1609.0
2020-09-03 13:00:00,207.43,207.61,206.79,207.3,19626.0,207.43,207.61,206.79,207.3,19626.0
2020-09-03 13:05:00,207.17,208.24,207.16,208.24,15699.0,207.17,208.24,207.16,208.24,15699.0
2020-09-03 13:10:00,208.32,209.04,208.32,209.03,2002.0,208.32,209.04,208.32,209.03,2002.0
2020-09-03 13:15:00,209.04,209.04,207.68,207.68,2200.0,209.04,209.04,207.68,207.68,2200.0
2020-09-03 13:20:00,207.91,208.19,207.67,208.17,5401.0,207.91,208.19,207.67,208.17,5401.0
2020-09-03 13:25:00,208.1,209.05,207.86,208.71,6811.0,208.1,209.05,207.86,208.71,6811.0
2020-09-03 13:30:00,208.58,208.58,207.51,208.01,7446.0,208.58,208.58,207.51,208.01,7446.0
2020-09-03 13:35:00,208.07,208.53,208.02,208.28,3605.0,208.07,208.53,208.02,208.28,3605.0
2020-09-03 13:40:00,208.35,208.45,207.99,208.16,3010.0,208.35,208.45,207.99,208.16,3010.0
2020-09-03 13:45:00,208.28,208.37,207.79,208.01,6043.0,208.28,208.37,207.79,208.01,6043.0
2020-09-03 13:50:00,208.01,208.71,208.01,208.41,12156.0,208.01,208.71,208.01,208.41,12156.0
2020-09-03 13:55:00,208.58,208.65,207.87,207.88,9462.0,208.58,208.65,207.87,207.88,9462.0
2020-09-03 14:00:00,208.04,208.79,207.99,208.79,22972.0,208.04,208.79,207.99,208.79,22972.0
2020-09-03 14:05:00,208.63,209.1,208.52,208.52,3414.0,208.63,209.1,208.52,208.52,3414.0
2020-09-03 14:10:00,208.52,209.08,208.51,208.85,8086.0,208.52,209.08,208.51,208.85,8086.0
2020-09-03 14:15:00,208.8,208.8,208.37,208.48,7998.0,208.8,208.8,208.37,208.48,7998.0
2020-09-03 14:20:00,208.49,208.65,207.87,207.87,19843.0,208.49,208.65,207.87,207.87,19843.0
2020-09-03 14:25:00,207.98,208.71,207.96,208.42,4222.0,207.98,208.71,207.96,208.42,4222.0
2020-09-03 14:30:00,208.28,208.99,208.27,208.92,5400.0,208.28,208.99,208.27,208.92,5400.0
2020-09-03 14:35:00,208.91,209.14,208.64,208.72,6077.0,208.91,209.14,208.64,208.72,6077.0
2020-09-03 14:40:00,208.84,208.84,208.28,208.51,5309.0,208.84,208.84,208.28,208.51,5309.0
2020-09-03 14:45:00,208.47,208.89,208.34,208.74,36940.0,208.47,208.89,208.34,208.74,36940.0
2020-09-03 14:50:00,208.7,208.99,208.68,208.97,14716.0,208.7,208.99,208.68,208.97,14716.0
2020-09-03 14:55:00,208.91,208.91,208.44,208.6,26196.0,208.91,208.91,208.44,208.6,26196.0
2020-09-03 15:00:00,208.66,209.01,208.65,208.82,48754.0,208.66,209.01,208.65,208.82,48754.0
2020-09-03 15:05:00,208.85,208.92,208.18,208.71,30106.0,208.85,208.92,208.18,208.71,30106.0
2020-09-03 15:10:00,208.53,209.03,208.46,209.01,9937.0,208.53,209.03,208.46,209.01,9937.0
2020-09-03 15:15:00,209.11,209.18,208.86,208.94,8101.0,209.11,209.18,208.86,208.94,8101.0
2020-09-03 15:20:00,208.91,209.01,208.84,208.95,32782.0,208.91,209.01,208.84,208.95,32782.0
2020-09-03 15:25:00,208.92,209.71,208.82,209.0,23330.0,208.92,209.71,208.82,209.0,23330.0
2020-09-03 15:30:00,209.1,209.12,208.68,208.7,16204.0,209.1,209.12,208.68,208.7,16204.0
2020-09-03 15:35:00,208.73,209.58,208.73,209.23,13767.0,208.73,209.58,208.73,209.23,13767.0
2020-09-03 15:40:00,209.22,209.6,208.96,209.38,8576.0,209.22,209.6,208.96,209.38,8576.0
2020-09-03 15:45:00,209.45,209.63,209.21,209.44,59562.0,209.45,209.63,209.21,209.44,59562.0
2020-09-03 15:50:00,209.2,209.77,208.83,209.44,40446.0,209.2,209.77,208.83,209.44,40446.0
2020-09-03 15:55:00,209.4,209.85,209.27,209.63,44066.0,209.4,209.85,209.27,209.63,44066.0
2020-09-04 09:30:00,211.02,211.72,210.25,211.49,6146.0,211.02,211.72,210.25,211.49,6146.0
2020-09-04 09:35:00,211.51,211.73,210.05,210.8,19074.0,211.51,211.73,210.05,210.8,19074.0
2020-09-04 09:40:00,211.02,212.39,210.87,212.14,15079.0,211.02,212.39,210.87,212.14,15079.0
2020-09-04 09:45:00,212.17,212.44,211.59,212.07,15887.0,212.17,212.44,211.59,212.07,15887.0
2020-09-04 09:50:00,212.0,212.06,211.19,211.41,11275.0,212.0,212.06,211.19,211.41,11275.0
2020-09-04 09:55:00,211.41,211.83,210.83,211.72,35751.0,211.41,211.83,210.83,211.72,35751.0
2020-09-04 10:00:00,211.77,212.01,211.28,211.86,10214.0,211.77,212.01,211.28,211.86,10214.0
2020-09-04 10:05:00,211.75,212.17,211.66,212.16,4482.0,211.75,212.17,211.66,212.16,4482.0
2020-09-04 10:10:00,212.03,212.22,211.55,211.66,11695.0,212.03,212.22,211.55,211.66,11695.0
2020-09-04 10:15:00,211.72,211.88,209.86,210.24,43184.0,211.72,211.88,209.86,210.24,43184.0
2020-09-04 10:20:00,209.58,210.89,209.58,210.45,24870.0,209.58,210.89,209.58,210.45,24870.0
2020-09-04 10:25:00,210.25,210.38,209.71,209.71,14713.0,210.25,210.38,209.71,209.71,14713.0
2020-09-04 10:30:00,209.75,210.53,209.75,210.13,18060.0,209.75,210.53,209.75,210.13,18060.0
2020-09-04 10:35:00,210.17,210.37,209.33,209.98,42080.0,210.17,210.37,209.33,209.98,42080.0
2020-09-04 10:40:00,210.01,210.17,208.41,208.73,44276.0,210.01,210.17,208.41,208.73,44276.0
2020-09-04 10:45:00,208.74,209.78,208.73,209.17,5808.0,208.74,209.78,208.73,209.17,5808.0
2020-09-04 10:50:00,209.12,209.62,208.95,209.47,9436.0,209.12,209.62,208.95,209.47,9436.0
2020-09-04 10:55:00,209.55,210.0,209.55,209.74,3900.0,209.55,210.0,209.55,209.74,3900.0
2020-09-04 11:00:00,209.97,209.97,208.91,209.37,8208.0,209.97,209.97,208.91,209.37,8208.0
2020-09-04 11:05:00,209.33,209.55,208.86,209.17,24586.0,209.33,209.55,208.86,209.17,24586.0
2020-09-04 11:10:00,209.14,209.76,209.1,209.52,10237.0,209.14,209.76,209.1,209.52,10237.0
2020-09-04 11:15:00,209.62,209.8,209.15,209.73,8515.0,209.62,209.8,209.15,209.73,8515.0
2020-09-04 11:20:00,209.58,209.58,209.2,209.23,22109.0,209.58,209.58,209.2,209.23,22109.0
2020-09-04 11:25:00,209.28,209.67,208.86,209.55,17772.0,209.28,209.67,208.86,209.55,17772.0
2020-09-04 11:30:00,209.72,209.98,209.53,209.68,1400.0,209.72,209.98,209.53,209.68,1400.0
2020-09-04 11:35:00,209.84,209.85,209.46,209.52,1813.0,209.84,209.85,209.46,209.52,1813.0
2020-09-04 11:40:00,209.54,209.67,209.15,209.29,6165.0,209.54,209.67,209.15,209.29,6165.0
2020-09-04 11:45:00,209.25,209.55,209.25,209.37,3129.0,209.25,209.55,209.25,209.37,3129.0
2020-09-04 11:50:00,209.24,210.48,209.21,210.48,16324.0,209.24,210.48,209.21,210.48,16324.0
2020-09-04 11:55:00,210.42,210.67,209.92,210.53,2200.0,210.42,210.67,209.92,210.53,2200.0
2020-09-04 12:00:00,210.6,210.63,210.28,210.34,2100.0,210.6,210.63,210.28,210.34,2100.0
2020-09-04 12:05:00,210.45,210.61,210.12,210.36,1100.0,210.45,210.61,210.12,210.36,1100.0
2020-09-04 12:10:00,210.4,210.9,210.4,210.9,3000.0,210.4,210.9,210.4,210.9,3000.0
2020-09-04 12:15:00,211.0,211.25,210.86,210.86,1630.0,211.0,211.25,210.86,210.86,1630.0
2020-09-04 12:20:00,210.95,211.46,210.89,211.46,1566.0,210.95,211.46,210.89,211.46,1566.0
2020-09-04 12:25:00,211.83,212.07,211.55,212.06,2463.0,211.83,212.07,211.55,212.06,2463.0
2020-09-04 12:30:00,212.02,212.81,211.81,212.62,27873.0,212.02,212.81,211.81,212.62,27873.0
2020-09-04 12:35:00,212.56,212.9,211.91,212.61,8120.0,212.56,212.9,211.91,212.61,8120.0
2020-09-04 12:40:00,212.86,213.08,212.68,212.68,3001.0,212.86,213.08,212.68,212.68,3001.0
2020-09-04 12:45:00,212.42,212.99,212.41,212.84,2014.0,212.42,212.99,212.41,212.84,2014.0
2020-09-04 12:50:00,212.94,213.02,212.4,212.68,1779.0,212.94,213.02,212.4,212.68,1779.0
2020-09-04 12:55:00,212.61,212.96,212.61,212.91,800.0,212.61,212.96,212.61,212.91,800.0
2020-09-04 13:00:00,212.77,212.91,212.32,212.37,2600.0,212.77,212.91,212.32,212.37,2600.0
2020-09-04 13:05:00,212.45,212.63,212.21,212.6,4928.0,212.45,212.63,212.21,212.6,4928.0
2020-09-04 13:10:00,212.52,212.68,212.18,212.46,2900.0,212.52,212.68,212.18,212.46,2900.0
2020-09-04 13:15:00,212.32,212.32,211.59,211.59,1400.0,212.32,212.32,211.59,211.59,1400.0
2020-09-04 13:20:00,211.84,211.97,211.62,211.77,2004.0,211.84,211.97,211.62,211.77,2004.0
2020-09-04 13:25:00,211.68,211.86,211.34,211.34,3037.0,211.68,211.86,211.34,211.34,3037.0
2020-09-04 13:30:00,211.31,211.46,211.18,211.46,2195.0,211.31,211.46,211.18,211.46,2195.0
2020-09-04 13:35:00,211.6,211.93,211.43,211.83,3308.0,211.6,211.93,211.43,211.83,3308.0
2020-09-04 13:40:00,211.76,211.96,211.47,211.52,2520.0,211.76,211.96,211.47,211.52,2520.0
2020-09-04 13:45:00,211.81,212.26,211.81,212.04,1100.0,211.81,212.26,211.81,212.04,1100.0
2020-09-04 13:50:00,211.73,211.86,211.3,211.86,1745.0,211.73,211.86,211.3,211.86,1745.0
2020-09-04 13:55:00,211.92,211.96,211.68,211.82,1290.0,211.92,211.96,211.68,211.82,1290.0
2020-09-04 14:00:00,211.71,211.99,211.35,211.35,3306.0,211.71,211.99,211.35,211.35,3306.0
2020-09-04 14:05:00,211.39,212.02,211.32,211.98,6700.0,211.39,212.02,211.32,211.98,6700.0
2020-09-04 14:10:00,211.93,212.04,211.87,211.95,5200.0,211.93,212.04,211.87,211.95,5200.0
2020-09-04 14:15:00,211.99,212.31,211.85,212.11,2750.0,211.99,212.31,211.85,212.11,2750.0
2020-09-04 14:20:00,212.09,212.31,211.9,212.18,4187.0,212.09,212.31,211.9,212.18,4187.0
2020-09-04 14:25:00,212.26,212.79,212.26,212.4,2065.0,212.26,212.79,212.26,212.4,2065.0
2020-09-04 14:30:00,212.35,212.35,211.92,212.0,2554.0,212.35,212.35,211.92,212.0,2554.0
2020-09-04 14:35:00,212.16,212.62,212.16,212.6,8213.0,212.16,212.62,212.16,212.6,8213.0
2020-09-04 14:40:00,212.49,213.0,212.49,212.65,1800.0,212.49,213.0,212.49,212.65,1800.0
2020-09-04 14:45:00,212.74,213.15,212.66,212.67,1844.0,212.74,213.15,212.66,212.67,1844.0
2020-09-04 14:50:00,212.76,213.14,212.59,212.86,8173.0,212.76,213.14,212.59,212.86,8173.0
2020-09-04 14:55:00,212.98,213.26,212.96,213.19,3035.0,212.98,213.26,212.96,213.19,3035.0
2020-09-04 15:00:00,213.23,213.38,212.83,213.1,3835.0,213.23,213.38,212.83,213.1,3835.0
2020-09-04 15:05:00,212.94,212.95,212.45,212.48,3125.0,212.94,212.95,212.45,212.48,3125.0
2020-09-04 15:10:00,212.44,212.45,212.02,212.02,1666.0,212.44,212.45,212.02,212.02,1666.0
2020-09-04 15:15:00,212.07,212.82,212.06,212.75,4784.0,212.07,212.82,212.06,212.75,4784.0
2020-09-04 15:20:00,212.73,212.8,212.5,212.74,4939.0,212.73,212.8,212.5,212.74,4939.0
2020-09-04 15:25:00,212.69,212.93,212.42,212.48,7975.0,212.69,212.93,212.42,212.48,7975.0
2020-09-04 15:30:00,212.48,212.8,212.33,212.52,36416.0,212.48,212.8,212.33,212.52,36416.0
2020-09-04 15:35:00,212.55,212.84,212.23,212.84,57901.0,212.55,212.84,212.23,212.84,57901.0
2020-09-04 15:40:00,212.85,212.92,212.4,212.58,15836.0,212.85,212.92,212.4,212.58,15836.0
2020-09-04 15:45:00,212.5,213.03,212.07,212.24,19277.0,212.5,213.03,212.07,212.24,19277.0
2020-09-04 15:50:00,212.2,212.66,211.96,212.47,16663.0,212.2,212.66,211.96,212.47,16663.0
2020-09-04 15:55:00,212.42,212.5,211.78,211.83,31604.0,212.42,212.5,211.78,211.83,31604.0
2020-09-08 09:30:00,208.83,208.84,207.69,207.77,6116.0,208.83,208.84,207.69,207.77,6116.0
2020-09-08 09:35:00,208.37,209.4,208.34,209.33,6924.0,208.37,209.4,208.34,209.33,6924.0
2020-09-08 09:40:00,209.14,209.14,207.74,207.98,4050.0,209.14,209.14,207.74,207.98,4050.0
2020-09-08 09:45:00,207.7,208.52,207.36,207.68,8505.0,207.7,208.52,207.36,207.68,8505.0
2020-09-08 09:50:00,207.68,207.99,206.94,207.49,6948.0,207.68,207.99,206.94,207.49,6948.0
2020-09-08 09:55:00,207.49,209.4,207.49,209.11,13115.0,207.49,209.4,207.49,209.11,13115.0
2020-09-08 10:00:00,209.49,209.49,208.91,209.32,13229.0,209.49,209.49,208.91,209.32,13229.0
2020-09-08 10:05:00,209.34,210.29,208.81,210.29,37635.0,209.34,210.29,208.81,210.29,37635.0
2020-09-08 10:10:00,210.13,210.39,209.77,210.09,18083.0,210.13,210.39,209.77,210.09,18083.0
2020-09-08 10:15:00,209.96,211.21,209.93,210.63,12962.0,209.96,211.21,209.93,210.63,12962.0
2020-09-08 10:20:00,210.63,211.36,210.29,211.13,10630.0,210.63,211.36,210.29,211.13,10630.0
2020-09-08 10:25:00,211.46,211.92,211.12,211.92,3850.0,211.46,211.92,211.12,211.92,3850.0
2020-09-08 10:30:00,211.83,211.99,211.38,211.7,2890.0,211.83,211.99,211.38,211.7,2890.0
2020-09-08 10:35:00,211.91,212.25,211.77,212.03,3025.0,211.91,212.25,211.77,212.03,3025.0
2020-09-08 10:40:00,212.03,212.12,210.87,211.03,3736.0,212.03,212.12,210.87,211.03,3736.0
2020-09-08 10:45:00,210.91,211.57,210.58,211.0,5220.0,210.91,211.57,210.58,211.0,5220.0
2020-09-08 10:50:00,211.0,211.88,211.0,211.87,3600.0,211.0,211.88,211.0,211.87,3600.0
2020-09-08 10:55:00,211.63,211.86,211.42,211.72,1812.0,211.63,211.86,211.42,211.72,1812.0
2020-09-08 11:00:00,211.55,212.94,211.17,212.85,34057.0,211.55,212.94,211.17,212.85,34057.0
2020-09-08 11:05:00,212.82,213.14,212.69,213.12,23709.0,212.82,213.14,212.69,213.12,23709.0
2020-09-08 11:10:00,213.38,213.57,212.99,213.14,4086.0,213.38,213.57,212.99,213.14,4086.0
2020-09-08 11:15:00,213.26,213.72,213.16,213.41,3141.0,213.26,213.72,213.16,213.41,3141.0
2020-09-08 11:20:00,213.42,213.45,212.86,212.98,17701.0,213.42,213.45,212.86,212.98,17701.0
2020-09-08 11:25:00,212.96,213.31,212.82,212.99,16298.0,212.96,213.31,212.82,212.99,16298.0
2020-09-08 11:30:00,212.99,213.1,212.73,213.03,31022.0,212.99,213.1,212.73,213.03,31022.0
2020-09-08 11:35:00,212.99,213.64,212.99,213.07,7665.0,212.99,213.64,212.99,213.07,7665.0
2020-09-08 11:40:00,212.94,213.15,212.84,213.05,11211.0,212.94,213.15,212.84,213.05,11211.0
2020-09-08 11:45:00,213.0,213.16,212.85,213.06,30808.0,213.0,213.16,212.85,213.06,30808.0
2020-09-08 11:50:00,213.09,213.11,212.96,212.99,29175.0,213.09,213.11,212.96,212.99,29175.0
2020-09-08 11:55:00,212.99,213.49,212.93,213.49,9200.0,212.99,213.49,212.93,213.49,9200.0
2020-09-08 12:00:00,213.48,213.76,213.31,213.75,3407.0,213.48,213.76,213.31,213.75,3407.0
2020-09-08 12:05:00,213.78,214.08,213.57,213.72,2800.0,213.78,214.08,213.57,213.72,2800.0
2020-09-08 12:10:00,213.87,214.03,213.87,213.93,1900.0,213.87,214.03,213.87,213.93,1900.0
2020-09-08 12:15:00,214.07,214.24,213.75,213.86,2022.0,214.07,214.24,213.75,213.86,2022.0
2020-09-08 12:20:00,213.89,213.92,213.69,213.92,1680.0,213.89,213.92,213.69,213.92,1680.0
2020-09-08 12:25:00,213.86,213.86,213.35,213.62,3336.0,213.86,213.86,213.35,213.62,3336.0
2020-09-08 12:30:00,213.69,214.73,213.59,214.36,31105.0,213.69,214.73,213.59,214.36,31105.0
2020-09-08 12:35:00,214.35,214.53,213.82,214.21,16289.0,214.35,214.53,213.82,214.21,16289.0
2020-09-08 12:40:00,214.15,214.65,214.04,214.55,4739.0,214.15,214.65,214.04,214.55,4739.0
2020-09-08 12:45:00,214.68,215.09,214.68,214.92,4635.0,214.68,215.09,214.68,214.92,4635.0
2020-09-08 12:50:00,214.85,215.0,214.7,214.7,3265.0,214.85,215.0,214.7,214.7,3265.0
2020-09-08 12:55:00,214.62,214.8,214.28,214.58,6996.0,214.62,214.8,214.28,214.58,6996.0
2020-09-08 13:00:00,214.56,214.67,214.43,214.56,19447.0,214.56,214.67,214.43,214.56,19447.0
2020-09-08 13:05:00,214.55,214.73,214.45,214.53,7740.0,214.55,214.73,214.45,214.53,7740.0
2020-09-08 13:10:00,214.59,214.79,214.53,214.74,3059.0,214.59,214.79,214.53,214.74,3059.0
2020-09-08 13:15:00,214.71,214.87,214.69,214.8,7248.0,214.71,214.87,214.69,214.8,7248.0
2020-09-08 13:20:00,214.75,214.81,214.56,214.67,5900.0,214.75,214.81,214.56,214.67,5900.0
2020-09-08 13:25:00,214.7,214.93,214.18,214.29,15935.0,214.7,214.93,214.18,214.29,15935.0
2020-09-08 13:30:00,214.24,214.31,214.01,214.01,12192.0,214.24,214.31,214.01,214.01,12192.0
2020-09-08 13:35:00,214.15,214.22,213.97,214.02,2206.0,214.15,214.22,213.97,214.02,2206.0
2020-09-08 13:40:00,213.98,214.24,213.89,214.24,12250.0,213.98,214.24,213.89,214.24,12250.0
2020-09-08 13:45:00,214.22,214.22,214.02,214.06,4960.0,214.22,214.22,214.02,214.06,4960.0
2020-09-08 13:50:00,214.09,214.25,214.0,214.16,9967.0,214.09,214.25,214.0,214.16,9967.0
2020-09-08 13:55:00,214.2,214.27,214.01,214.07,4816.0,214.2,214.27,214.01,214.07,4816.0
2020-09-08 14:00:00,214.03,214.16,213.79,214.07,17947.0,214.03,214.16,213.79,214.07,17947.0
2020-09-08 14:05:00,214.06,214.19,213.9,214.08,22936.0,214.06,214.19,213.9,214.08,22936.0
2020-09-08 14:10:00,214.14,214.15,214.0,214.08,7995.0,214.14,214.15,214.0,214.08,7995.0
2020-09-08 14:15:00,214.11,214.36,214.0,214.06,7149.0,214.11,214.36,214.0,214.06,7149.0
2020-09-08 14:20:00,214.06,214.29,214.06,214.24,3031.0,214.06,214.29,214.06,214.24,3031.0
2020-09-08 14:25:00,214.36,214.57,214.28,214.34,5200.0,214.36,214.57,214.28,214.34,5200.0
2020-09-08 14:30:00,214.26,214.59,214.11,214.58,15563.0,214.26,214.59,214.11,214.58,15563.0
2020-09-08 14:35:00,214.51,214.56,213.57,213.99,15345.0,214.51,214.56,213.57,213.99,15345.0
2020-09-08 14:40:00,214.06,214.16,213.92,213.92,4957.0,214.06,214.16,213.92,213.92,4957.0
2020-09-08 14:45:00,214.0,214.11,213.55,213.97,14785.0,214.0,214.11,213.55,213.97,14785.0
2020-09-08 14:50:00,213.95,214.04,213.84,213.96,20267.0,213.95,214.04,213.84,213.96,20267.0
2020-09-08 14:55:00,213.96,214.62,213.9,214.31,8077.0,213.96,214.62,213.9,214.31,8077.0
2020-09-08 15:00:00,214.3,214.3,213.83,213.98,12324.0,214.3,214.3,213.83,213.98,12324.0
2020-09-08 15:05:00,214.0,214.11,213.91,213.99,15668.0,214.0,214.11,213.91,213.99,15668.0
2020-09-08 15:10:00,214.09,214.57,214.09,214.51,9859.0,214.09,214.57,214.09,214.51,9859.0
2020-09-08 15:15:00,214.48,214.68,214.24,214.47,13970.0,214.48,214.68,214.24,214.47,13970.0
2020-09-08 15:20:00,214.59,214.67,214.45,214.63,7361.0,214.59,214.67,214.45,214.63,7361.0
2020-09-08 15:25:00,214.56,214.94,214.41,214.89,11667.0,214.56,214.94,214.41,214.89,11667.0
2020-09-08 15:30:00,214.84,215.5,214.79,214.92,25071.0,214.84,215.5,214.79,214.92,25071.0
2020-09-08 15:35:00,215.05,215.23,214.95,215.01,15074.0,215.05,215.23,214.95,215.01,15074.0
2020-09-08 15:40:00,215.04,215.1,214.91,214.91,26958.0,215.04,215.1,214.91,214.91,26958.0
2020-09-08 15:45:00,214.91,215.11,214.79,215.03,54053.0,214.91,215.11,214.79,215.03,54053.0
2020-09-08 15:50:00,214.97,215.07,214.13,214.85,92395.0,214.97,215.07,214.13,214.85,92395.0
2020-09-08 15:55:00,214.85,215.09,214.61,214.61,80346.0,214.85,215.09,214.61,214.61,80346.0
2020-09-09 09:30:00,214.66,215.93,213.68,213.75,6900.0,214.66,215.93,213.68,213.75,6900.0
2020-09-09 09:35:00,213.71,214.27,212.62,213.92,31477.0,213.71,214.27,212.62,213.92,31477.0
2020-09-09 09:40:00,213.93,214.94,213.79,214.5,14467.0,213.93,214.94,213.79,214.5,14467.0
2020-09-09 09:45:00,214.31,214.31,213.8,213.91,20540.0,214.31,214.31,213.8,213.91,20540.0
2020-09-09 09:50:00,213.99,214.39,213.71,214.29,9700.0,213.99,214.39,213.71,214.29,9700.0
2020-09-09 09:55:00,214.33,214.68,213.98,214.64,21010.0,214.33,214.68,213.98,214.64,21010.0
2020-09-09 10:00:00,214.66,214.83,214.43,214.45,8924.0,214.66,214.83,214.43,214.45,8924.0
2020-09-09 10:05:00,214.47,214.62,214.26,214.5,22164.0,214.47,214.62,214.26,214.5,22164.0
2020-09-09 10:10:00,214.48,214.68,214.44,214.57,90463.0,214.48,214.68,214.44,214.57,90463.0
2020-09-09 10:15:00,214.56,214.75,213.72,213.79,26869.0,214.56,214.75,213.72,213.79,26869.0
2020-09-09 10:20:00,213.92,214.11,213.78,213.88,16082.0,213.92,214.11,213.78,213.88,16082.0
2020-09-09 10:25:00,213.86,214.02,213.68,213.86,23152.0,213.86,214.02,213.68,213.86,23152.0
2020-09-09 10:30:00,213.86,214.18,213.79,214.01,12634.0,213.86,214.18,213.79,214.01,12634.0
2020-09-09 10:35:00,214.0,214.07,213.8,213.86,14639.0,214.0,214.07,213.8,213.86,14639.0
2020-09-09 10:40:00,213.88,214.0,213.72,213.93,25934.0,213.88,214.0,213.72,213.93,25934.0
2020-09-09 10:45:00,213.94,214.09,213.85,214.09,3815.0,213.94,214.09,213.85,214.09,3815.0
2020-09-09 10:50:00,214.09,214.17,214.03,214.09,2945.0,214.09,214.17,214.03,214.09,2945.0
2020-09-09 10:55:00,214.18,214.4,214.01,214.25,2401.0,214.18,214.4,214.01,214.25,2401.0
2020-09-09 11:00:00,214.43,215.56,214.43,215.42,4800.0,214.43,215.56,214.43,215.42,4800.0
2020-09-09 11:05:00,215.41,215.41,214.55,214.91,7230.0,215.41,215.41,214.55,214.91,7230.0
2020-09-09 11:10:00,214.88,215.23,214.77,214.88,3639.0,214.88,215.23,214.77,214.88,3639.0
2020-09-09 11:15:00,214.61,214.8,214.55,214.59,3087.0,214.61,214.8,214.55,214.59,3087.0
2020-09-09 11:20:00,214.59,215.47,214.58,215.47,3700.0,214.59,215.47,214.58,215.47,3700.0
2020-09-09 11:25:00,215.45,215.45,214.55,214.55,2244.0,215.45,215.45,214.55,214.55,2244.0
2020-09-09 11:30:00,214.64,214.68,214.53,214.59,5728.0,214.64,214.68,214.53,214.59,5728.0
2020-09-09 11:35:00,214.55,214.99,214.55,214.84,4988.0,214.55,214.99,214.55,214.84,4988.0
2020-09-09 11:40:00,214.69,215.17,214.59,215.17,9157.0,214.69,215.17,214.59,215.17,9157.0
2020-09-09 11:45:00,215.02,215.02,214.61,214.72,7032.0,215.02,215.02,214.61,214.72,7032.0
2020-09-09 11:50:00,214.69,214.8,214.58,214.68,20659.0,214.69,214.8,214.58,214.68,20659.0
2020-09-09 11:55:00,214.69,214.8,214.56,214.74,35966.0,214.69,214.8,214.56,214.74,35966.0
2020-09-09 12:00:00,214.8,214.84,214.65,214.72,3544.0,214.8,214.84,214.65,214.72,3544.0
2020-09-09 12:05:00,214.67,214.77,214.66,214.77,6925.0,214.67,214.77,214.66,214.77,6925.0
2020-09-09 12:10:00,214.75,214.75,214.64,214.74,18580.0,214.75,214.75,214.64,214.74,18580.0
2020-09-09 12:15:00,214.76,214.8,214.66,214.7,3913.0,214.76,214.8,214.66,214.7,3913.0
2020-09-09 12:20:00,214.73,214.75,214.66,214.72,7440.0,214.73,214.75,214.66,214.72,7440.0
2020-09-09 12:25:00,214.72,214.79,214.67,214.7,6426.0,214.72,214.79,214.67,214.7,6426.0
2020-09-09 12:30:00,214.71,214.77,214.67,214.74,8257.0,214.71,214.77,214.67,214.74,8257.0
2020-09-09 12:35:00,214.75,214.75,214.66,214.72,6122.0,214.75,214.75,214.66,214.72,6122.0
2020-09-09 12:40:00,214.71,214.72,214.18,214.32,29100.0,214.71,214.72,214.18,214.32,29100.0
2020-09-09 12:45:00,214.3,214.35,214.27,214.3,2671.0,214.3,214.35,214.27,214.3,2671.0
2020-09-09 12:50:00,214.28,214.42,214.27,214.37,13282.0,214.28,214.42,214.27,214.37,13282.0
2020-09-09 12:55:00,214.31,214.4,214.17,214.4,15133.0,214.31,214.4,214.17,214.4,15133.0
2020-09-09 13:00:00,214.39,214.66,214.38,214.55,3366.0,214.39,214.66,214.38,214.55,3366.0
2020-09-09 13:05:00,214.47,214.62,214.43,214.57,8065.0,214.47,214.62,214.43,214.57,8065.0
2020-09-09 13:10:00,214.65,214.84,214.5,214.56,4950.0,214.65,214.84,214.5,214.56,4950.0
2020-09-09 13:15:00,214.75,214.77,214.48,214.61,8616.0,214.75,214.77,214.48,214.61,8616.0
2020-09-09 13:20:00,214.58,214.71,214.53,214.57,2900.0,214.58,214.71,214.53,214.57,2900.0
2020-09-09 13:25:00,214.53,214.61,214.51,214.55,5201.0,214.53,214.61,214.51,214.55,5201.0
2020-09-09 13:30:00,214.56,214.67,214.52,214.6,6642.0,214.56,214.67,214.52,214.6,6642.0
2020-09-09 13:35:00,214.62,214.76,214.6,214.6,1500.0,214.62,214.76,214.6,214.6,1500.0
2020-09-09 13:40:00,214.58,214.58,213.44,213.44,9192.0,214.58,214.58,213.44,213.44,9192.0
2020-09-09 13:45:00,213.3,213.78,213.19,213.68,13519.0,213.3,213.78,213.19,213.68,13519.0
2020-09-09 13:50:00,213.62,213.66,213.48,213.61,9376.0,213.62,213.66,213.48,213.61,9376.0
2020-09-09 13:55:00,213.6,214.09,213.51,213.73,20124.0,213.6,214.09,213.51,213.73,20124.0
2020-09-09 14:00:00,213.76,213.76,213.58,213.63,14400.0,213.76,213.76,213.58,213.63,14400.0
2020-09-09 14:05:00,213.62,213.78,213.6,213.66,12296.0,213.62,213.78,213.6,213.66,12296.0
2020-09-09 14:10:00,213.69,213.72,213.54,213.64,17225.0,213.69,213.72,213.54,213.64,17225.0
2020-09-09 14:15:00,213.65,213.72,213.6,213.63,10151.0,213.65,213.72,213.6,213.63,10151.0
2020-09-09 14:20:00,213.61,213.68,213.53,213.65,27555.0,213.61,213.68,213.53,213.65,27555.0
2020-09-09 14:25:00,213.62,213.68,213.6,213.63,30052.0,213.62,213.68,213.6,213.63,30052.0
2020-09-09 14:30:00,213.68,213.7,213.12,213.52,21957.0,213.68,213.7,213.12,213.52,21957.0
2020-09-09 14:35:00,213.48,213.53,213.36,213.43,27958.0,213.48,213.53,213.36,213.43,27958.0
2020-09-09 14:40:00,213.43,213.48,213.34,213.43,22905.0,213.43,213.48,213.34,213.43,22905.0
2020-09-09 14:45:00,213.43,213.47,213.4,213.43,18636.0,213.43,213.47,213.4,213.43,18636.0
2020-09-09 14:50:00,213.44,213.95,213.12,213.89,36786.0,213.44,213.95,213.12,213.89,36786.0
2020-09-09 14:55:00,213.98,214.28,213.59,213.59,11212.0,213.98,214.28,213.59,213.59,11212.0
2020-09-09 15:00:00,213.59,213.93,213.59,213.83,6357.0,213.59,213.93,213.59,213.83,6357.0
2020-09-09 15:05:00,213.83,213.86,213.52,213.56,30620.0,213.83,213.86,213.52,213.56,30620.0
2020-09-09 15:10:00,213.64,213.65,213.07,213.11,40586.0,213.64,213.65,213.07,213.11,40586.0
2020-09-09 15:15:00,213.12,213.38,213.03,213.26,6415.0,213.12,213.38,213.03,213.26,6415.0
2020-09-09 15:20:00,213.28,213.3,213.15,213.2,6785.0,213.28,213.3,213.15,213.2,6785.0
2020-09-09 15:25:00,213.11,213.24,213.02,213.11,14034.0,213.11,213.24,213.02,213.11,14034.0
2020-09-09 15:30:00,213.05,213.4,212.98,213.16,12090.0,213.05,213.4,212.98,213.16,12090.0
2020-09-09 15:35:00,213.19,213.19,212.93,212.95,18410.0,213.19,213.19,212.93,212.95,18410.0
2020-09-09 15:40:00,212.95,213.02,212.85,212.91,15046.0,212.95,213.02,212.85,212.91,15046.0
2020-09-09 15:45:00,212.88,212.96,212.65,212.72,17550.0,212.88,212.96,212.65,212.72,17550.0
2020-09-09 15:50:00,212.71,212.71,212.27,212.37,45804.0,212.71,212.71,212.27,212.37,45804.0
2020-09-09 15:55:00,212.42,212.46,212.07,212.16,66171.0,212.42,212.46,212.07,212.16,66171.0
2020-09-10 09:30:00,212.79,213.34,211.97,212.91,7168.0,212.79,213.34,211.97,212.91,7168.0
2020-09-10 09:35:00,212.79,213.26,212.29,213.15,6238.0,212.79,213.26,212.29,213.15,6238.0
2020-09-10 09:40:00,213.32,213.82,213.32,213.69,1400.0,213.32,213.82,213.32,213.69,1400.0
2020-09-10 09:45:00,213.5,214.37,213.41,214.37,4573.0,213.5,214.37,213.41,214.37,4573.0
2020-09-10 09:50:00,214.15,214.34,213.82,214.15,4700.0,214.15,214.34,213.82,214.15,4700.0
2020-09-10 09:55:00,213.42,213.42,211.88,211.89,1109.0,213.42,213.42,211.88,211.89,1109.0
2020-09-10 10:00:00,212.2,212.28,211.76,212.28,3514.0,212.2,212.28,211.76,212.28,3514.0
2020-09-10 10:05:00,212.15,212.62,212.05,212.48,5527.0,212.15,212.62,212.05,212.48,5527.0
2020-09-10 10:10:00,212.34,212.4,212.14,212.39,4565.0,212.34,212.4,212.14,212.39,4565.0
2020-09-10 10:15:00,212.26,213.0,212.25,212.8,4267.0,212.26,213.0,212.25,212.8,4267.0
2020-09-10 10:20:00,212.98,213.25,212.04,212.12,8082.0,212.98,213.25,212.04,212.12,8082.0
2020-09-10 10:25:00,211.74,211.85,211.3,211.43,3326.0,211.74,211.85,211.3,211.43,3326.0
2020-09-10 10:30:00,211.18,211.68,210.77,211.68,12263.0,211.18,211.68,210.77,211.68,12263.0
2020-09-10 10:35:00,211.56,211.85,211.48,211.85,1270.0,211.56,211.85,211.48,211.85,1270.0
2020-09-10 10:40:00,211.8,211.95,211.3,211.32,10744.0,211.8,211.95,211.3,211.32,10744.0
2020-09-10 10:45:00,211.38,211.41,210.63,211.22,6877.0,211.38,211.41,210.63,211.22,6877.0
2020-09-10 10:50:00,211.23,211.59,211.17,211.51,1963.0,211.23,211.59,211.17,211.51,1963.0
2020-09-10 10:55:00,211.52,211.52,210.97,211.0,4579.0,211.52,211.52,210.97,211.0,4579.0
2020-09-10 11:00:00,210.98,211.06,210.27,211.03,8882.0,210.98,211.06,210.27,211.03,8882.0
2020-09-10 11:05:00,211.14,211.58,211.03,211.58,2638.0,211.14,211.58,211.03,211.58,2638.0
2020-09-10 11:10:00,211.64,211.65,211.04,211.28,14152.0,211.64,211.65,211.04,211.28,14152.0
2020-09-10 11:15:00,211.06,211.52,210.56,210.67,13561.0,211.06,211.52,210.56,210.67,13561.0
2020-09-10 11:20:00,211.38,211.89,211.37,211.52,3653.0,211.38,211.89,211.37,211.52,3653.0
2020-09-10 11:25:00,211.54,212.54,211.46,212.54,3339.0,211.54,212.54,211.46,212.54,3339.0
2020-09-10 11:30:00,212.38,212.55,212.16,212.55,1300.0,212.38,212.55,212.16,212.55,1300.0
2020-09-10 11:35:00,212.56,213.32,212.51,213.31,75636.0,212.56,213.32,212.51,213.31,75636.0
2020-09-10 11:40:00,213.15,213.58,213.01,213.14,2746.0,213.15,213.58,213.01,213.14,2746.0
2020-09-10 11:45:00,213.26,213.68,213.09,213.68,2843.0,213.26,213.68,213.09,213.68,2843.0
2020-09-10 11:50:00,213.63,213.81,213.43,213.43,2405.0,213.63,213.81,213.43,213.43,2405.0
2020-09-10 11:55:00,213.08,213.3,212.93,213.03,3000.0,213.08,213.3,212.93,213.03,3000.0
2020-09-10 12:00:00,212.98,213.32,212.85,212.88,2104.0,212.98,213.32,212.85,212.88,2104.0
2020-09-10 12:05:00,213.04,213.24,213.04,213.13,2032.0,213.04,213.24,213.04,213.13,2032.0
2020-09-10 12:10:00,212.88,213.17,212.47,212.47,5343.0,212.88,213.17,212.47,212.47,5343.0
2020-09-10 12:15:00,212.46,212.9,212.02,212.42,17116.0,212.46,212.9,212.02,212.42,17116.0
2020-09-10 12:20:00,212.41,212.49,211.34,211.71,23078.0,212.41,212.49,211.34,211.71,23078.0
2020-09-10 12:25:00,211.57,212.02,211.35,211.91,281523.0,211.57,212.02,211.35,211.91,281523.0
2020-09-10 12:30:00,212.0,212.17,211.6,211.6,13230.0,212.0,212.17,211.6,211.6,13230.0
2020-09-10 12:35:00,211.6,211.6,209.81,210.05,11503.0,211.6,211.6,209.81,210.05,11503.0
2020-09-10 12:40:00,209.93,210.38,209.78,209.93,5751.0,209.93,210.38,209.78,209.93,5751.0
2020-09-10 12:45:00,209.94,210.17,209.71,210.0,3578.0,209.94,210.17,209.71,210.0,3578.0
2020-09-10 12:50:00,209.89,210.93,209.89,210.68,12254.0,209.89,210.93,209.89,210.68,12254.0
2020-09-10 12:55:00,210.74,210.98,210.1,210.25,5565.0,210.74,210.98,210.1,210.25,5565.0
2020-09-10 13:00:00,210.24,210.77,210.06,210.64,3930.0,210.24,210.77,210.06,210.64,3930.0
2020-09-10 13:05:00,210.67,210.94,210.65,210.89,4938.0,210.67,210.94,210.65,210.89,4938.0
2020-09-10 13:10:00,210.99,211.0,210.3,210.44,3992.0,210.99,211.0,210.3,210.44,3992.0
2020-09-10 13:15:00,210.32,211.42,210.25,211.26,13833.0,210.32,211.42,210.25,211.26,13833.0
2020-09-10 13:20:00,211.25,211.25,209.89,209.94,13469.0,211.25,211.25,209.89,209.94,13469.0
2020-09-10 13:25:00,209.96,210.31,209.78,210.03,5573.0,209.96,210.31,209.78,210.03,5573.0
2020-09-10 13:30:00,210.15,211.21,210.15,210.99,1501.0,210.15,211.21,210.15,210.99,1501.0
2020-09-10 13:35:00,210.86,211.12,210.57,210.57,3000.0,210.86,211.12,210.57,210.57,3000.0
2020-09-10 13:40:00,210.43,210.51,210.32,210.39,2943.0,210.43,210.51,210.32,210.39,2943.0
2020-09-10 13:45:00,210.54,210.68,210.42,210.55,2775.0,210.54,210.68,210.42,210.55,2775.0
2020-09-10 13:50:00,210.49,210.55,209.84,210.05,11172.0,210.49,210.55,209.84,210.05,11172.0
2020-09-10 13:55:00,210.09,210.14,209.76,210.05,32622.0,210.09,210.14,209.76,210.05,32622.0
2020-09-10 14:00:00,210.03,210.08,209.0,209.31,25491.0,210.03,210.08,209.0,209.31,25491.0
2020-09-10 14:05:00,209.21,209.89,209.21,209.88,8780.0,209.21,209.89,209.21,209.88,8780.0
2020-09-10 14:10:00,209.8,209.92,209.65,209.77,12385.0,209.8,209.92,209.65,209.77,12385.0
2020-09-10 14:15:00,209.87,209.93,209.49,209.72,8819.0,209.87,209.93,209.49,209.72,8819.0
2020-09-10 14:20:00,209.73,209.82,209.15,209.31,11754.0,209.73,209.82,209.15,209.31,11754.0
2020-09-10 14:25:00,209.3,209.51,207.97,208.12,61166.0,209.3,209.51,207.97,208.12,61166.0
2020-09-10 14:30:00,208.16,208.67,208.04,208.63,17561.0,208.16,208.67,208.04,208.63,17561.0
2020-09-10 14:35:00,208.6,208.96,208.32,208.42,109927.0,208.6,208.96,208.32,208.42,109927.0
2020-09-10 14:40:00,208.39,208.85,208.26,208.51,14833.0,208.39,208.85,208.26,208.51,14833.0
2020-09-10 14:45:00,208.55,209.09,208.02,208.61,213026.0,208.55,209.09,208.02,208.61,213026.0
2020-09-10 14:50:00,208.5,208.67,207.9,207.9,3958.0,208.5,208.67,207.9,207.9,3958.0
2020-09-10 14:55:00,208.01,208.75,207.95,207.96,3713.0,208.01,208.75,207.95,207.96,3713.0
2020-09-10 15:00:00,207.68,208.0,207.57,207.71,3709.0,207.68,208.0,207.57,207.71,3709.0
2020-09-10 15:05:00,207.51,207.59,206.99,207.08,19209.0,207.51,207.59,206.99,207.08,19209.0
2020-09-10 15:10:00,206.97,206.97,206.34,206.34,11319.0,206.97,206.97,206.34,206.34,11319.0
2020-09-10 15:15:00,206.25,206.46,205.86,206.15,15216.0,206.25,206.46,205.86,206.15,15216.0
2020-09-10 15:20:00,206.29,206.56,205.92,206.11,7053.0,206.29,206.56,205.92,206.11,7053.0
2020-09-10 15:25:00,205.99,206.24,205.56,206.24,6992.0,205.99,206.24,205.56,206.24,6992.0
2020-09-10 15:30:00,206.35,206.54,206.05,206.39,40082.0,206.35,206.54,206.05,206.39,40082.0
2020-09-10 15:35:00,206.36,206.36,205.52,205.96,178925.0,206.36,206.36,205.52,205.96,178925.0
2020-09-10 15:40:00,206.06,206.98,205.92,206.79,10864.0,206.06,206.98,205.92,206.79,10864.0
2020-09-10 15:45:00,206.74,206.78,205.27,205.42,18394.0,206.74,206.78,205.27,205.42,18394.0
2020-09-10 15:50:00,205.4,205.97,205.16,205.46,53428.0,205.4,205.97,205.16,205.46,53428.0
2020-09-10 15:55:00,205.46,206.35,205.0,205.11,89968.0,205.46,206.35,205.0,205.11,89968.0
2020-09-11 09:30:00,206.93,206.93,205.31,205.4,3366.0,206.93,206.93,205.31,205.4,3366.0
2020-09-11 09:35:00,205.43,205.43,203.93,204.84,10566.0,205.43,205.43,203.93,204.84,10566.0
2020-09-11 09:40:00,204.13,205.05,204.13,204.97,8385.0,204.13,205.05,204.13,204.97,8385.0
2020-09-11 09:45:00,204.65,204.98,204.47,204.98,4817.0,204.65,204.98,204.47,204.98,4817.0
2020-09-11 09:50:00,204.77,205.07,204.06,204.06,3418.0,204.77,205.07,204.06,204.06,3418.0
2020-09-11 09:55:00,204.25,204.25,203.31,203.74,7799.0,204.25,204.25,203.31,203.74,7799.0
2020-09-11 10:00:00,203.19,204.37,203.19,204.37,3526.0,203.19,204.37,203.19,204.37,3526.0
2020-09-11 10:05:00,204.31,204.77,203.36,203.36,7444.0,204.31,204.77,203.36,203.36,7444.0
2020-09-11 10:10:00,203.46,203.46,202.91,203.31,6345.0,203.46,203.46,202.91,203.31,6345.0
2020-09-11 10:15:00,203.3,203.47,202.88,203.25,6858.0,203.3,203.47,202.88,203.25,6858.0
2020-09-11 10:20:00,203.25,203.64,203.25,203.64,2701.0,203.25,203.64,203.25,203.64,2701.0
2020-09-11 10:25:00,203.74,203.95,203.31,203.44,6591.0,203.74,203.95,203.31,203.44,6591.0
2020-09-11 10:30:00,203.46,203.59,202.28,202.99,8260.0,203.46,203.59,202.28,202.99,8260.0
2020-09-11 10:35:00,202.84,203.07,202.5,202.77,9034.0,202.84,203.07,202.5,202.77,9034.0
2020-09-11 10:40:00,202.57,203.41,202.57,203.16,3205.0,202.57,203.41,202.57,203.16,3205.0
2020-09-11 10:45:00,203.17,203.57,202.93,203.09,3100.0,203.17,203.57,202.93,203.09,3100.0
2020-09-11 10:50:00,202.96,203.13,202.72,202.72,6505.0,202.96,203.13,202.72,202.72,6505.0
2020-09-11 10:55:00,202.67,202.82,202.23,202.29,4591.0,202.67,202.82,202.23,202.29,4591.0
2020-09-11 11:00:00,202.27,203.61,202.01,203.61,39805.0,202.27,203.61,202.01,203.61,39805.0
2020-09-11 11:05:00,203.84,203.84,203.11,203.29,2014.0,203.84,203.84,203.11,203.29,2014.0
2020-09-11 11:10:00,203.26,203.26,202.82,203.03,2986.0,203.26,203.26,202.82,203.03,2986.0
2020-09-11 11:15:00,202.86,203.19,202.86,203.11,6200.0,202.86,203.19,202.86,203.11,6200.0
2020-09-11 11:20:00,203.09,203.3,202.92,203.15,14904.0,203.09,203.3,202.92,203.15,14904.0
2020-09-11 11:25:00,202.89,203.32,202.46,202.46,14632.0,202.89,203.32,202.46,202.46,14632.0
2020-09-11 11:30:00,202.49,203.28,202.49,202.82,3722.0,202.49,203.28,202.49,202.82,3722.0
2020-09-11 11:35:00,202.72,203.07,202.71,202.9,2623.0,202.72,203.07,202.71,202.9,2623.0
2020-09-11 11:40:00,202.9,203.42,202.74,203.2,29922.0,202.9,203.42,202.74,203.2,29922.0
2020-09-11 11:45:00,203.29,204.02,203.05,204.02,4079.0,203.29,204.02,203.05,204.02,4079.0
2020-09-11 11:50:00,203.93,204.12,203.66,204.06,2700.0,203.93,204.12,203.66,204.06,2700.0
2020-09-11 11:55:00,203.78,204.02,203.63,203.71,2600.0,203.78,204.02,203.63,203.71,2600.0
2020-09-11 12:00:00,203.61,203.94,203.41,203.65,16212.0,203.61,203.94,203.41,203.65,16212.0
2020-09-11 12:05:00,203.69,203.74,203.45,203.49,3302.0,203.69,203.74,203.45,203.49,3302.0
2020-09-11 12:10:00,203.41,203.67,203.3,203.4,3092.0,203.41,203.67,203.3,203.4,3092.0
2020-09-11 12:15:00,203.43,203.45,203.15,203.35,2359.0,203.43,203.45,203.15,203.35,2359.0
2020-09-11 12:20:00,203.36,203.36,203.17,203.17,1271.0,203.36,203.36,203.17,203.17,1271.0
2020-09-11 12:25:00,203.03,203.23,202.94,203.03,2413.0,203.03,203.23,202.94,203.03,2413.0
2020-09-11 12:30:00,202.87,202.93,202.53,202.67,3925.0,202.87,202.93,202.53,202.67,3925.0
2020-09-11 12:35:00,202.68,202.99,202.48,202.49,2882.0,202.68,202.99,202.48,202.49,2882.0
2020-09-11 12:40:00,202.49,202.76,202.41,202.66,6114.0,202.49,202.76,202.41,202.66,6114.0
2020-09-11 12:45:00,202.59,202.75,202.49,202.69,5471.0,202.59,202.75,202.49,202.69,5471.0
2020-09-11 12:50:00,202.72,202.91,202.67,202.8,1400.0,202.72,202.91,202.67,202.8,1400.0
2020-09-11 12:55:00,202.91,202.93,201.62,201.8,8668.0,202.91,202.93,201.62,201.8,8668.0
2020-09-11 13:00:00,201.89,202.21,201.76,201.95,12955.0,201.89,202.21,201.76,201.95,12955.0
2020-09-11 13:05:00,201.89,201.95,201.08,201.21,23613.0,201.89,201.95,201.08,201.21,23613.0
2020-09-11 13:10:00,201.07,201.15,200.45,200.53,3365.0,201.07,201.15,200.45,200.53,3365.0
2020-09-11 13:15:00,200.59,200.67,200.32,200.64,4986.0,200.59,200.67,200.32,200.64,4986.0
2020-09-11 13:20:00,200.55,200.72,200.4,200.41,7271.0,200.55,200.72,200.4,200.41,7271.0
2020-09-11 13:25:00,200.4,200.53,200.06,200.43,3446.0,200.4,200.53,200.06,200.43,3446.0
2020-09-11 13:30:00,200.36,200.36,199.53,199.68,6001.0,200.36,200.36,199.53,199.68,6001.0
2020-09-11 13:35:00,199.65,200.6,199.65,200.49,3952.0,199.65,200.6,199.65,200.49,3952.0
2020-09-11 13:40:00,200.43,200.98,200.4,200.98,1911.0,200.43,200.98,200.4,200.98,1911.0
2020-09-11 13:45:00,200.96,201.12,200.65,201.12,5292.0,200.96,201.12,200.65,201.12,5292.0
2020-09-11 13:50:00,201.13,201.7,201.07,201.59,3907.0,201.13,201.7,201.07,201.59,3907.0
2020-09-11 13:55:00,201.33,201.53,200.83,200.9,8389.0,201.33,201.53,200.83,200.9,8389.0
2020-09-11 14:00:00,200.9,201.35,200.74,201.29,4505.0,200.9,201.35,200.74,201.29,4505.0
2020-09-11 14:05:00,201.31,201.76,201.28,201.56,3762.0,201.31,201.76,201.28,201.56,3762.0
2020-09-11 14:10:00,201.52,201.83,201.24,201.83,4451.0,201.52,201.83,201.24,201.83,4451.0
2020-09-11 14:15:00,201.69,201.75,201.51,201.75,1603.0,201.69,201.75,201.51,201.75,1603.0
2020-09-11 14:20:00,201.67,201.77,201.4,201.54,4144.0,201.67,201.77,201.4,201.54,4144.0
2020-09-11 14:25:00,201.63,201.73,201.57,201.62,4320.0,201.63,201.73,201.57,201.62,4320.0
2020-09-11 14:30:00,201.58,202.29,201.57,202.02,4563.0,201.58,202.29,201.57,202.02,4563.0
2020-09-11 14:35:00,202.13,203.33,202.13,202.98,7156.0,202.13,203.33,202.13,202.98,7156.0
2020-09-11 14:40:00,202.91,202.91,202.39,202.64,2206.0,202.91,202.91,202.39,202.64,2206.0
2020-09-11 14:45:00,202.56,202.6,202.31,202.44,3832.0,202.56,202.6,202.31,202.44,3832.0
2020-09-11 14:50:00,202.45,202.85,202.45,202.78,1710.0,202.45,202.85,202.45,202.78,1710.0
2020-09-11 14:55:00,202.84,202.89,202.41,202.79,3502.0,202.84,202.89,202.41,202.79,3502.0
2020-09-11 15:00:00,202.6,202.77,202.39,202.45,5100.0,202.6,202.77,202.39,202.45,5100.0
2020-09-11 15:05:00,202.48,202.53,202.2,202.2,3364.0,202.48,202.53,202.2,202.2,3364.0
2020-09-11 15:10:00,202.29,202.57,202.18,202.54,4209.0,202.29,202.57,202.18,202.54,4209.0
2020-09-11 15:15:00,202.78,203.06,202.78,203.01,3453.0,202.78,203.06,202.78,203.01,3453.0
2020-09-11 15:20:00,202.93,203.14,202.76,203.09,5327.0,202.93,203.14,202.76,203.09,5327.0
2020-09-11 15:25:00,203.09,203.42,203.09,203.39,10200.0,203.09,203.42,203.09,203.39,10200.0
2020-09-11 15:30:00,203.42,203.54,203.35,203.35,5721.0,203.42,203.54,203.35,203.35,5721.0
2020-09-11 15:35:00,203.33,203.51,203.12,203.15,5772.0,203.33,203.51,203.12,203.15,5772.0
2020-09-11 15:40:00,203.06,203.27,203.04,203.12,8541.0,203.06,203.27,203.04,203.12,8541.0
2020-09-11 15:45:00,203.23,203.42,203.06,203.06,10316.0,203.23,203.42,203.06,203.06,10316.0
2020-09-11 15:50:00,203.06,203.29,203.0,203.09,15287.0,203.06,203.29,203.0,203.09,15287.0
2020-09-11 15:55:00,203.11,203.88,202.99,203.42,51627.0,203.11,203.88,202.99,203.42,51627.0
2020-09-14 09:30:00,205.9,205.9,204.87,205.08,6259.0,205.9,205.9,204.87,205.08,6259.0
2020-09-14 09:35:00,205.08,205.33,204.21,204.61,6040.0,205.08,205.33,204.21,204.61,6040.0
2020-09-14 09:40:00,204.92,205.25,204.67,204.67,7511.0,204.92,205.25,204.67,204.67,7511.0
2020-09-14 09:45:00,204.84,204.85,204.21,204.46,7098.0,204.84,204.85,204.21,204.46,7098.0
2020-09-14 09:50:00,204.56,204.63,204.03,204.39,3278.0,204.56,204.63,204.03,204.39,3278.0
2020-09-14 09:55:00,204.5,205.2,204.42,205.14,11531.0,204.5,205.2,204.42,205.14,11531.0
2020-09-14 10:00:00,205.45,205.45,204.86,205.0,3214.0,205.45,205.45,204.86,205.0,3214.0
2020-09-14 10:05:00,204.99,205.06,204.73,205.0,3077.0,204.99,205.06,204.73,205.0,3077.0
2020-09-14 10:10:00,205.35,205.35,204.74,205.14,6535.0,205.35,205.35,204.74,205.14,6535.0
2020-09-14 10:15:00,205.22,205.22,205.04,205.19,4407.0,205.22,205.22,205.04,205.19,4407.0
2020-09-14 10:20:00,205.24,205.37,204.88,204.92,6200.0,205.24,205.37,204.88,204.92,6200.0
2020-09-14 10:25:00,205.02,205.07,204.79,204.89,5500.0,205.02,205.07,204.79,204.89,5500.0
2020-09-14 10:30:00,204.85,204.85,204.02,204.2,3767.0,204.85,204.85,204.02,204.2,3767.0
2020-09-14 10:35:00,204.21,204.65,204.21,204.5,1300.0,204.21,204.65,204.21,204.5,1300.0
2020-09-14 10:40:00,204.46,204.75,204.39,204.62,2000.0,204.46,204.75,204.39,204.62,2000.0
2020-09-14 10:45:00,204.7,204.7,204.33,204.41,1550.0,204.7,204.7,204.33,204.41,1550.0
2020-09-14 10:50:00,204.45,204.53,204.22,204.22,2423.0,204.45,204.53,204.22,204.22,2423.0
2020-09-14 10:55:00,204.15,204.34,203.82,204.04,2600.0,204.15,204.34,203.82,204.04,2600.0
2020-09-14 11:00:00,204.21,204.66,204.09,204.64,2700.0,204.21,204.66,204.09,204.64,2700.0
2020-09-14 11:05:00,204.61,204.88,204.49,204.5,1900.0,204.61,204.88,204.49,204.5,1900.0
2020-09-14 11:10:00,204.41,204.41,204.09,204.09,1414.0,204.41,204.41,204.09,204.09,1414.0
2020-09-14 11:15:00,204.1,204.36,204.1,204.34,2357.0,204.1,204.36,204.1,204.34,2357.0
2020-09-14 11:20:00,204.33,204.69,204.33,204.65,1615.0,204.33,204.69,204.33,204.65,1615.0
2020-09-14 11:25:00,204.64,204.85,204.51,204.73,2000.0,204.64,204.85,204.51,204.73,2000.0
2020-09-14 11:30:00,204.77,204.78,204.2,204.41,1729.0,204.77,204.78,204.2,204.41,1729.0
2020-09-14 11:35:00,204.43,204.63,204.26,204.52,3227.0,204.43,204.63,204.26,204.52,3227.0
2020-09-14 11:40:00,204.48,204.74,204.34,204.54,7500.0,204.48,204.74,204.34,204.54,7500.0
2020-09-14 11:45:00,204.78,204.82,204.6,204.61,2400.0,204.78,204.82,204.6,204.61,2400.0
2020-09-14 11:50:00,204.67,204.88,204.64,204.79,1910.0,204.67,204.88,204.64,204.79,1910.0
2020-09-14 11:55:00,204.86,205.08,204.83,204.83,3649.0,204.86,205.08,204.83,204.83,3649.0
2020-09-14 12:00:00,204.85,205.32,204.76,205.32,3721.0,204.85,205.32,204.76,205.32,3721.0
2020-09-14 12:05:00,205.46,205.96,205.36,205.61,3850.0,205.46,205.96,205.36,205.61,3850.0
2020-09-14 12:10:00,205.67,205.79,205.45,205.77,3518.0,205.67,205.79,205.45,205.77,3518.0
2020-09-14 12:15:00,205.79,206.28,205.71,206.22,2909.0,205.79,206.28,205.71,206.22,2909.0
2020-09-14 12:20:00,206.13,206.13,205.73,205.91,3505.0,206.13,206.13,205.73,205.91,3505.0
2020-09-14 12:25:00,205.9,205.9,205.5,205.54,3300.0,205.9,205.9,205.5,205.54,3300.0
2020-09-14 12:30:00,205.53,205.66,205.35,205.43,1720.0,205.53,205.66,205.35,205.43,1720.0
2020-09-14 12:35:00,205.3,205.3,205.04,205.04,400.0,205.3,205.3,205.04,205.04,400.0
2020-09-14 12:40:00,205.11,205.18,205.08,205.18,400.0,205.11,205.18,205.08,205.18,400.0
2020-09-14 12:45:00,205.26,205.69,205.13,205.52,3777.0,205.26,205.69,205.13,205.52,3777.0
2020-09-14 12:50:00,205.66,205.91,205.66,205.91,3800.0,205.66,205.91,205.66,205.91,3800.0
2020-09-14 12:55:00,205.93,206.45,205.87,206.25,2931.0,205.93,206.45,205.87,206.25,2931.0
2020-09-14 13:00:00,206.24,206.77,206.02,206.74,3385.0,206.24,206.77,206.02,206.74,3385.0
2020-09-14 13:05:00,206.74,207.03,206.64,206.94,2842.0,206.74,207.03,206.64,206.94,2842.0
2020-09-14 13:10:00,207.08,207.18,207.01,207.17,3195.0,207.08,207.18,207.01,207.17,3195.0
2020-09-14 13:15:00,207.21,207.3,206.87,206.88,4395.0,207.21,207.3,206.87,206.88,4395.0
2020-09-14 13:20:00,206.86,206.86,206.44,206.44,900.0,206.86,206.86,206.44,206.44,900.0
2020-09-14 13:25:00,206.52,206.54,205.89,205.89,2500.0,206.52,206.54,205.89,205.89,2500.0
2020-09-14 13:30:00,206.09,206.22,205.62,205.67,2525.0,206.09,206.22,205.62,205.67,2525.0
2020-09-14 13:35:00,205.71,205.74,205.46,205.58,3909.0,205.71,205.74,205.46,205.58,3909.0
2020-09-14 13:40:00,205.77,205.89,205.63,205.77,2330.0,205.77,205.89,205.63,205.77,2330.0
2020-09-14 13:45:00,205.84,206.33,205.84,206.18,2604.0,205.84,206.33,205.84,206.18,2604.0
2020-09-14 13:50:00,206.1,206.24,205.97,206.02,2996.0,206.1,206.24,205.97,206.02,2996.0
2020-09-14 13:55:00,205.93,206.29,205.93,206.19,4068.0,205.93,206.29,205.93,206.19,4068.0
2020-09-14 14:00:00,206.22,206.56,206.21,206.41,1700.0,206.22,206.56,206.21,206.41,1700.0
2020-09-14 14:05:00,206.35,206.41,206.12,206.23,2957.0,206.35,206.41,206.12,206.23,2957.0
2020-09-14 14:10:00,206.26,206.56,206.2,206.42,3582.0,206.26,206.56,206.2,206.42,3582.0
2020-09-14 14:15:00,206.58,206.7,206.49,206.49,1000.0,206.58,206.7,206.49,206.49,1000.0
2020-09-14 14:20:00,206.5,206.72,206.5,206.72,1500.0,206.5,206.72,206.5,206.72,1500.0
2020-09-14 14:25:00,206.49,206.54,206.24,206.24,1836.0,206.49,206.54,206.24,206.24,1836.0
2020-09-14 14:30:00,206.4,206.55,206.28,206.28,1262.0,206.4,206.55,206.28,206.28,1262.0
2020-09-14 14:35:00,206.3,206.43,206.23,206.33,1705.0,206.3,206.43,206.23,206.33,1705.0
2020-09-14 14:40:00,206.46,206.69,206.36,206.69,2883.0,206.46,206.69,206.36,206.69,2883.0
2020-09-14 14:45:00,206.72,206.72,206.22,206.35,2607.0,206.72,206.72,206.22,206.35,2607.0
2020-09-14 14:50:00,206.38,206.57,206.14,206.22,3272.0,206.38,206.57,206.14,206.22,3272.0
2020-09-14 14:55:00,206.24,206.65,206.08,206.65,4323.0,206.24,206.65,206.08,206.65,4323.0
2020-09-14 15:00:00,206.56,206.6,206.24,206.24,3181.0,206.56,206.6,206.24,206.24,3181.0
2020-09-14 15:05:00,206.36,206.64,206.28,206.62,3402.0,206.36,206.64,206.28,206.62,3402.0
2020-09-14 15:10:00,206.55,206.55,205.92,206.02,3300.0,206.55,206.55,205.92,206.02,3300.0
2020-09-14 15:15:00,205.95,206.46,205.92,206.43,4865.0,205.95,206.46,205.92,206.43,4865.0
2020-09-14 15:20:00,206.4,206.4,205.82,206.16,4621.0,206.4,206.4,205.82,206.16,4621.0
2020-09-14 15:25:00,206.22,206.4,205.94,206.38,10002.0,206.22,206.4,205.94,206.38,10002.0
2020-09-14 15:30:00,206.4,206.53,206.15,206.34,7423.0,206.4,206.53,206.15,206.34,7423.0
2020-09-14 15:35:00,206.38,206.49,205.94,206.11,8846.0,206.38,206.49,205.94,206.11,8846.0
2020-09-14 15:40:00,206.17,206.36,205.95,206.27,12422.0,206.17,206.36,205.95,206.27,12422.0
2020-09-14 15:45:00,206.39,206.75,206.24,206.62,9065.0,206.39,206.75,206.24,206.62,9065.0
2020-09-14 15:50:00,206.63,206.69,206.19,206.19,26086.0,206.63,206.69,206.19,206.19,26086.0
2020-09-14 15:55:00,206.22,206.49,206.18,206.45,30570.0,206.22,206.49,206.18,206.45,30570.0
2020-09-15 09:30:00,208.71,209.39,208.71,209.38,18826.0,208.71,209.39,208.71,209.38,18826.0
2020-09-15 09:35:00,208.97,209.25,208.97,209.08,1163.0,208.97,209.25,208.97,209.08,1163.0
2020-09-15 09:40:00,208.71,209.05,208.46,208.71,2300.0,208.71,209.05,208.46,208.71,2300.0
2020-09-15 09:45:00,208.41,208.47,208.09,208.35,1643.0,208.41,208.47,208.09,208.35,1643.0
2020-09-15 09:50:00,208.33,208.55,207.84,207.95,1331.0,208.33,208.55,207.84,207.95,1331.0
2020-09-15 09:55:00,207.97,208.65,207.84,208.65,13069.0,207.97,208.65,207.84,208.65,13069.0
2020-09-15 10:00:00,208.48,208.63,208.0,208.38,4872.0,208.48,208.63,208.0,208.38,4872.0
2020-09-15 10:05:00,208.14,208.75,208.13,208.68,8031.0,208.14,208.75,208.13,208.68,8031.0
2020-09-15 10:10:00,208.92,209.18,208.66,209.03,850.0,208.92,209.18,208.66,209.03,850.0
2020-09-15 10:15:00,208.96,209.91,208.95,209.63,3032.0,208.96,209.91,208.95,209.63,3032.0
2020-09-15 10:20:00,209.63,209.77,209.12,209.38,1300.0,209.63,209.77,209.12,209.38,1300.0
2020-09-15 10:25:00,209.41,209.8,209.39,209.8,1037.0,209.41,209.8,209.39,209.8,1037.0
2020-09-15 10:30:00,209.8,209.8,209.18,209.18,2300.0,209.8,209.8,209.18,209.18,2300.0
2020-09-15 10:35:00,209.16,209.17,208.74,209.03,3315.0,209.16,209.17,208.74,209.03,3315.0
2020-09-15 10:40:00,208.96,208.96,208.72,208.74,800.0,208.96,208.96,208.72,208.74,800.0
2020-09-15 10:45:00,208.69,209.57,208.29,209.53,8671.0,208.69,209.57,208.29,209.53,8671.0
2020-09-15 10:50:00,209.52,209.8,209.52,209.73,410.0,209.52,209.8,209.52,209.73,410.0
2020-09-15 10:55:00,209.91,210.29,209.76,210.28,2443.0,209.91,210.29,209.76,210.28,2443.0
2020-09-15 11:00:00,210.33,210.57,210.09,210.44,1044.0,210.33,210.57,210.09,210.44,1044.0
2020-09-15 11:05:00,210.34,210.57,210.34,210.5,800.0,210.34,210.57,210.34,210.5,800.0
2020-09-15 11:10:00,210.38,210.55,210.37,210.51,810.0,210.38,210.55,210.37,210.51,810.0
2020-09-15 11:15:00,210.5,210.61,210.31,210.61,1242.0,210.5,210.61,210.31,210.61,1242.0
2020-09-15 11:20:00,210.85,210.85,210.17,210.26,2113.0,210.85,210.85,210.17,210.26,2113.0
2020-09-15 11:25:00,210.11,210.51,210.11,210.28,821.0,210.11,210.51,210.11,210.28,821.0
2020-09-15 11:30:00,210.25,210.35,209.46,209.47,5289.0,210.25,210.35,209.46,209.47,5289.0
2020-09-15 11:35:00,209.53,209.77,209.44,209.76,1500.0,209.53,209.77,209.44,209.76,1500.0
2020-09-15 11:40:00,209.54,209.82,209.48,209.81,1104.0,209.54,209.82,209.48,209.81,1104.0
2020-09-15 11:45:00,210.07,210.07,209.73,209.77,900.0,210.07,210.07,209.73,209.77,900.0
2020-09-15 11:50:00,209.67,209.83,209.6,209.69,600.0,209.67,209.83,209.6,209.69,600.0
2020-09-15 11:55:00,209.59,209.68,208.82,208.85,2511.0,209.59,209.68,208.82,208.85,2511.0
2020-09-15 12:00:00,208.97,209.38,208.97,209.22,1400.0,208.97,209.38,208.97,209.22,1400.0
2020-09-15 12:05:00,209.28,209.29,209.04,209.29,1133.0,209.28,209.29,209.04,209.29,1133.0
2020-09-15 12:10:00,209.3,209.64,209.3,209.58,1601.0,209.3,209.64,209.3,209.58,1601.0
2020-09-15 12:15:00,209.68,209.69,209.61,209.69,315.0,209.68,209.69,209.61,209.69,315.0
2020-09-15 12:20:00,209.68,209.68,209.47,209.59,1500.0,209.68,209.68,209.47,209.59,1500.0
2020-09-15 12:25:00,209.51,209.51,209.43,209.44,428.0,209.51,209.51,209.43,209.44,428.0
2020-09-15 12:30:00,209.47,209.82,209.43,209.64,2430.0,209.47,209.82,209.43,209.64,2430.0
2020-09-15 12:35:00,209.56,209.74,209.56,209.74,506.0,209.56,209.74,209.56,209.74,506.0
2020-09-15 12:40:00,209.66,209.66,209.41,209.41,604.0,209.66,209.66,209.41,209.41,604.0
2020-09-15 12:45:00,209.53,209.59,209.46,209.59,1294.0,209.53,209.59,209.46,209.59,1294.0
2020-09-15 12:50:00,209.6,209.89,209.58,209.84,1167.0,209.6,209.89,209.58,209.84,1167.0
2020-09-15 12:55:00,209.77,210.16,209.77,209.92,1611.0,209.77,210.16,209.77,209.92,1611.0
2020-09-15 13:00:00,209.88,210.0,209.87,209.99,500.0,209.88,210.0,209.87,209.99,500.0
2020-09-15 13:05:00,209.96,210.15,209.84,210.03,4590.0,209.96,210.15,209.84,210.03,4590.0
2020-09-15 13:10:00,210.06,210.2,209.96,209.96,3603.0,210.06,210.2,209.96,209.96,3603.0
2020-09-15 13:15:00,209.98,210.18,209.98,210.14,1320.0,209.98,210.18,209.98,210.14,1320.0
2020-09-15 13:20:00,210.04,210.11,209.81,210.11,2304.0,210.04,210.11,209.81,210.11,2304.0
2020-09-15 13:25:00,209.9,209.93,209.85,209.92,600.0,209.9,209.93,209.85,209.92,600.0
2020-09-15 13:30:00,209.83,209.96,209.73,209.96,904.0,209.83,209.96,209.73,209.96,904.0
2020-09-15 13:35:00,210.07,210.07,209.81,209.81,2015.0,210.07,210.07,209.81,209.81,2015.0
2020-09-15 13:40:00,209.84,210.01,209.8,209.92,1904.0,209.84,210.01,209.8,209.92,1904.0
2020-09-15 13:45:00,209.92,210.07,209.92,210.01,1000.0,209.92,210.07,209.92,210.01,1000.0
2020-09-15 13:50:00,210.05,210.08,209.91,210.04,1246.0,210.05,210.08,209.91,210.04,1246.0
2020-09-15 13:55:00,210.04,210.07,209.97,209.98,757.0,210.04,210.07,209.97,209.98,757.0
2020-09-15 14:00:00,209.98,210.11,209.91,210.01,2334.0,209.98,210.11,209.91,210.01,2334.0
2020-09-15 14:05:00,209.95,210.2,209.94,210.0,3090.0,209.95,210.2,209.94,210.0,3090.0
2020-09-15 14:10:00,210.03,210.55,210.03,210.5,1857.0,210.03,210.55,210.03,210.5,1857.0
2020-09-15 14:15:00,210.48,210.71,210.48,210.69,419.0,210.48,210.71,210.48,210.69,419.0
2020-09-15 14:20:00,210.58,211.1,210.58,210.84,5635.0,210.58,211.1,210.58,210.84,5635.0
2020-09-15 14:25:00,210.38,210.82,210.38,210.73,1600.0,210.38,210.82,210.38,210.73,1600.0
2020-09-15 14:30:00,210.68,210.87,210.68,210.71,5052.0,210.68,210.87,210.68,210.71,5052.0
2020-09-15 14:35:00,210.8,211.08,210.77,210.89,3250.0,210.8,211.08,210.77,210.89,3250.0
2020-09-15 14:40:00,211.06,211.23,210.97,211.22,1302.0,211.06,211.23,210.97,211.22,1302.0
2020-09-15 14:45:00,211.14,211.17,210.93,210.93,2002.0,211.14,211.17,210.93,210.93,2002.0
2020-09-15 14:50:00,210.91,210.96,210.57,210.75,6235.0,210.91,210.96,210.57,210.75,6235.0
2020-09-15 14:55:00,210.71,210.72,210.52,210.56,1945.0,210.71,210.72,210.52,210.56,1945.0
2020-09-15 15:00:00,210.53,211.11,210.53,210.93,3355.0,210.53,211.11,210.53,210.93,3355.0
2020-09-15 15:05:00,210.89,210.89,210.47,210.55,4720.0,210.89,210.89,210.47,210.55,4720.0
2020-09-15 15:10:00,210.64,210.82,210.48,210.75,7805.0,210.64,210.82,210.48,210.75,7805.0
2020-09-15 15:15:00,210.84,211.1,210.84,210.93,10864.0,210.84,211.1,210.84,210.93,10864.0
2020-09-15 15:20:00,210.96,211.07,210.88,211.01,10668.0,210.96,211.07,210.88,211.01,10668.0
2020-09-15 15:25:00,211.01,211.12,210.8,210.91,17274.0,211.01,211.12,210.8,210.91,17274.0
2020-09-15 15:30:00,210.94,211.04,210.8,211.0,9727.0,210.94,211.04,210.8,211.0,9727.0
2020-09-15 15:35:00,210.95,211.08,210.84,210.93,10555.0,210.95,211.08,210.84,210.93,10555.0
2020-09-15 15:40:00,210.93,211.09,210.87,211.09,16137.0,210.93,211.09,210.87,211.09,16137.0
2020-09-15 15:45:00,211.08,211.4,211.0,211.35,17896.0,211.08,211.4,211.0,211.35,17896.0
2020-09-15 15:50:00,211.25,212.04,211.12,211.98,35082.0,211.25,212.04,211.12,211.98,35082.0
2020-09-15 15:55:00,211.99,212.2,211.85,212.2,45170.0,211.99,212.2,211.85,212.2,45170.0
2020-09-16 09:30:00,214.76,214.76,213.66,213.75,6411.0,214.76,214.76,213.66,213.75,6411.0
2020-09-16 09:35:00,213.11,213.71,212.51,212.52,3010.0,213.11,213.71,212.51,212.52,3010.0
2020-09-16 09:40:00,211.82,212.91,211.82,212.52,2827.0,211.82,212.91,211.82,212.52,2827.0
2020-09-16 09:45:00,212.21,212.95,212.21,212.93,1862.0,212.21,212.95,212.21,212.93,1862.0
2020-09-16 09:50:00,212.96,213.94,212.96,213.94,1876.0,212.96,213.94,212.96,213.94,1876.0
2020-09-16 09:55:00,213.56,214.0,213.56,213.9,1036.0,213.56,214.0,213.56,213.9,1036.0
2020-09-16 10:00:00,213.61,214.14,213.61,213.93,1331.0,213.61,214.14,213.61,213.93,1331.0
2020-09-16 10:05:00,213.8,213.99,213.42,213.99,1600.0,213.8,213.99,213.42,213.99,1600.0
2020-09-16 10:10:00,213.71,213.71,213.67,213.68,400.0,213.71,213.71,213.67,213.68,400.0
2020-09-16 10:15:00,213.98,214.06,213.98,214.05,426.0,213.98,214.06,213.98,214.05,426.0
2020-09-16 10:20:00,214.29,214.55,213.97,214.22,2350.0,214.29,214.55,213.97,214.22,2350.0
2020-09-16 10:25:00,214.21,214.32,214.11,214.23,1197.0,214.21,214.32,214.11,214.23,1197.0
2020-09-16 10:30:00,214.16,214.28,213.7,213.92,1800.0,214.16,214.28,213.7,213.92,1800.0
2020-09-16 10:35:00,213.91,213.96,213.61,213.65,1613.0,213.91,213.96,213.61,213.65,1613.0
2020-09-16 10:40:00,213.85,213.85,213.41,213.41,900.0,213.85,213.85,213.41,213.41,900.0
2020-09-16 10:45:00,213.02,213.08,212.84,212.89,1713.0,213.02,213.08,212.84,212.89,1713.0
2020-09-16 10:50:00,213.0,213.16,212.79,212.89,1929.0,213.0,213.16,212.79,212.89,1929.0
2020-09-16 10:55:00,212.74,213.18,212.74,213.18,1100.0,212.74,213.18,212.74,213.18,1100.0
2020-09-16 11:00:00,213.55,213.94,213.42,213.94,600.0,213.55,213.94,213.42,213.94,600.0
2020-09-16 11:05:00,213.71,214.55,213.71,214.19,3168.0,213.71,214.55,213.71,214.19,3168.0
2020-09-16 11:10:00,214.4,214.6,214.4,214.5,1500.0,214.4,214.6,214.4,214.5,1500.0
2020-09-16 11:15:00,214.61,214.96,214.38,214.74,4699.0,214.61,214.96,214.38,214.74,4699.0
2020-09-16 11:20:00,214.79,215.02,214.56,214.89,1319.0,214.79,215.02,214.56,214.89,1319.0
2020-09-16 11:25:00,214.84,214.96,214.45,214.45,4089.0,214.84,214.96,214.45,214.45,4089.0
2020-09-16 11:30:00,214.4,214.64,213.98,214.64,5514.0,214.4,214.64,213.98,214.64,5514.0
2020-09-16 11:35:00,214.65,214.75,214.6,214.61,1411.0,214.65,214.75,214.6,214.61,1411.0
2020-09-16 11:40:00,214.61,214.81,214.39,214.64,5104.0,214.61,214.81,214.39,214.64,5104.0
2020-09-16 11:45:00,214.83,214.83,214.75,214.79,400.0,214.83,214.83,214.75,214.79,400.0
2020-09-16 11:50:00,214.9,215.12,214.77,214.84,5394.0,214.9,215.12,214.77,214.84,5394.0
2020-09-16 11:55:00,214.84,214.84,214.17,214.17,7644.0,214.84,214.84,214.17,214.17,7644.0
2020-09-16 12:00:00,214.17,214.95,214.14,214.91,6250.0,214.17,214.95,214.14,214.91,6250.0
2020-09-16 12:05:00,214.97,215.13,214.9,214.94,1980.0,214.97,215.13,214.9,214.94,1980.0
2020-09-16 12:10:00,215.09,215.25,215.09,215.21,605.0,215.09,215.25,215.09,215.21,605.0
2020-09-16 12:15:00,215.33,215.65,215.33,215.36,5195.0,215.33,215.65,215.33,215.36,5195.0
2020-09-16 12:20:00,215.31,215.31,215.11,215.12,835.0,215.31,215.31,215.11,215.12,835.0
2020-09-16 12:25:00,215.13,215.25,215.12,215.22,700.0,215.13,215.25,215.12,215.22,700.0
2020-09-16 12:30:00,215.3,215.67,215.24,215.37,1983.0,215.3,215.67,215.24,215.37,1983.0
2020-09-16 12:35:00,215.51,215.69,215.5,215.69,1510.0,215.51,215.69,215.5,215.69,1510.0
2020-09-16 12:40:00,215.8,215.82,215.52,215.76,2095.0,215.8,215.82,215.52,215.76,2095.0
2020-09-16 12:45:00,215.87,216.15,215.87,216.0,3601.0,215.87,216.15,215.87,216.0,3601.0
2020-09-16 12:50:00,215.89,216.22,215.74,216.16,4577.0,215.89,216.22,215.74,216.16,4577.0
2020-09-16 12:55:00,216.2,216.37,216.18,216.37,2041.0,216.2,216.37,216.18,216.37,2041.0
2020-09-16 13:00:00,216.31,216.31,216.12,216.18,1931.0,216.31,216.31,216.12,216.18,1931.0
2020-09-16 13:05:00,216.09,216.16,215.9,215.95,1074.0,216.09,216.16,215.9,215.95,1074.0
2020-09-16 13:10:00,215.91,216.0,215.68,215.77,1549.0,215.91,216.0,215.68,215.77,1549.0
2020-09-16 13:15:00,215.83,215.86,215.73,215.81,1674.0,215.83,215.86,215.73,215.81,1674.0
2020-09-16 13:20:00,215.86,216.17,215.86,216.11,2345.0,215.86,216.17,215.86,216.11,2345.0
2020-09-16 13:25:00,216.06,216.12,216.05,216.06,1059.0,216.06,216.12,216.05,216.06,1059.0
2020-09-16 13:30:00,216.06,216.06,215.86,216.02,1859.0,216.06,216.06,215.86,216.02,1859.0
2020-09-16 13:35:00,216.03,216.15,216.03,216.14,400.0,216.03,216.15,216.03,216.14,400.0
2020-09-16 13:40:00,216.07,216.25,216.07,216.18,8323.0,216.07,216.25,216.07,216.18,8323.0
2020-09-16 13:45:00,216.24,216.61,216.24,216.46,1335.0,216.24,216.61,216.24,216.46,1335.0
2020-09-16 13:50:00,216.48,216.65,216.48,216.65,2347.0,216.48,216.65,216.48,216.65,2347.0
2020-09-16 13:55:00,216.57,216.7,216.56,216.65,1500.0,216.57,216.7,216.56,216.65,1500.0
2020-09-16 14:00:00,216.58,216.71,215.41,216.46,2763.0,216.58,216.71,215.41,216.46,2763.0
2020-09-16 14:05:00,216.35,216.6,216.18,216.54,5239.0,216.35,216.6,216.18,216.54,5239.0
2020-09-16 14:10:00,216.46,216.75,216.46,216.75,2653.0,216.46,216.75,216.46,216.75,2653.0
2020-09-16 14:15:00,216.76,217.04,216.75,216.85,3691.0,216.76,217.04,216.75,216.85,3691.0
2020-09-16 14:20:00,216.8,216.85,216.38,216.41,3011.0,216.8,216.85,216.38,216.41,3011.0
2020-09-16 14:25:00,216.42,216.64,216.4,216.49,3479.0,216.42,216.64,216.4,216.49,3479.0
2020-09-16 14:30:00,216.53,216.7,216.34,216.69,5300.0,216.53,216.7,216.34,216.69,5300.0
2020-09-16 14:35:00,216.52,217.22,216.49,217.22,2400.0,216.52,217.22,216.49,217.22,2400.0
2020-09-16 14:40:00,217.24,217.33,217.15,217.18,3460.0,217.24,217.33,217.15,217.18,3460.0
2020-09-16 14:45:00,217.18,217.5,216.83,217.5,4402.0,217.18,217.5,216.83,217.5,4402.0
2020-09-16 14:50:00,217.48,217.51,217.22,217.35,11707.0,217.48,217.51,217.22,217.35,11707.0
2020-09-16 14:55:00,217.25,217.33,216.72,216.89,6042.0,217.25,217.33,216.72,216.89,6042.0
2020-09-16 15:00:00,216.88,217.32,216.72,217.25,8115.0,216.88,217.32,216.72,217.25,8115.0
2020-09-16 15:05:00,217.24,217.25,217.02,217.02,8031.0,217.24,217.25,217.02,217.02,8031.0
2020-09-16 15:10:00,217.01,217.04,216.43,216.71,16796.0,217.01,217.04,216.43,216.71,16796.0
2020-09-16 15:15:00,216.7,216.99,216.41,216.99,3380.0,216.7,216.99,216.41,216.99,3380.0
2020-09-16 15:20:00,217.0,217.02,216.6,216.65,5631.0,217.0,217.02,216.6,216.65,5631.0
2020-09-16 15:25:00,216.62,217.11,216.59,216.91,5414.0,216.62,217.11,216.59,216.91,5414.0
2020-09-16 15:30:00,216.91,217.07,216.56,217.0,12818.0,216.91,217.07,216.56,217.0,12818.0
2020-09-16 15:35:00,217.03,217.21,216.38,216.51,5208.0,217.03,217.21,216.38,216.51,5208.0
2020-09-16 15:40:00,216.4,217.16,216.25,216.97,13090.0,216.4,217.16,216.25,216.97,13090.0
2020-09-16 15:45:00,217.0,217.28,216.62,217.28,11233.0,217.0,217.28,216.62,217.28,11233.0
2020-09-16 15:50:00,217.35,217.7,217.18,217.42,15425.0,217.35,217.7,217.18,217.42,15425.0
2020-09-16 15:55:00,217.48,217.48,216.85,217.24,30977.0,217.48,217.48,216.85,217.24,30977.0
2020-09-17 09:30:00,214.72,214.72,213.09,213.09,4069.0,214.72,214.72,213.09,213.09,4069.0
2020-09-17 09:35:00,213.81,214.97,213.81,214.72,3083.0,213.81,214.97,213.81,214.72,3083.0
2020-09-17 09:40:00,214.5,214.68,213.78,213.9,3188.0,214.5,214.68,213.78,213.9,3188.0
2020-09-17 09:45:00,214.15,214.36,213.68,214.25,6740.0,214.15,214.36,213.68,214.25,6740.0
2020-09-17 09:50:00,214.27,214.82,214.2,214.82,3093.0,214.27,214.82,214.2,214.82,3093.0
2020-09-17 09:55:00,214.72,214.72,214.32,214.34,1006.0,214.72,214.72,214.32,214.34,1006.0
2020-09-17 10:00:00,214.55,215.45,214.02,214.03,7929.0,214.55,215.45,214.02,214.03,7929.0
2020-09-17 10:05:00,214.26,214.73,213.63,213.63,2300.0,214.26,214.73,213.63,213.63,2300.0
2020-09-17 10:10:00,213.78,213.99,213.51,213.51,1004.0,213.78,213.99,213.51,213.51,1004.0
2020-09-17 10:15:00,213.24,213.54,212.84,213.43,4158.0,213.24,213.54,212.84,213.43,4158.0
2020-09-17 10:20:00,213.47,213.47,213.18,213.4,4521.0,213.47,213.47,213.18,213.4,4521.0
2020-09-17 10:25:00,213.37,214.2,213.36,213.9,5702.0,213.37,214.2,213.36,213.9,5702.0
2020-09-17 10:30:00,213.93,214.05,213.56,213.85,7512.0,213.93,214.05,213.56,213.85,7512.0
2020-09-17 10:35:00,213.85,213.95,213.54,213.72,20244.0,213.85,213.95,213.54,213.72,20244.0
2020-09-17 10:40:00,213.76,214.03,213.58,213.68,5604.0,213.76,214.03,213.58,213.68,5604.0
2020-09-17 10:45:00,213.67,213.78,213.41,213.54,1904.0,213.67,213.78,213.41,213.54,1904.0
2020-09-17 10:50:00,213.84,214.06,213.49,213.64,2420.0,213.84,214.06,213.49,213.64,2420.0
2020-09-17 10:55:00,213.48,213.48,212.8,212.99,1302.0,213.48,213.48,212.8,212.99,1302.0
2020-09-17 11:00:00,212.93,213.81,212.92,213.7,1402.0,212.93,213.81,212.92,213.7,1402.0
2020-09-17 11:05:00,213.59,213.72,213.44,213.55,2712.0,213.59,213.72,213.44,213.55,2712.0
2020-09-17 11:10:00,213.63,213.8,213.59,213.8,1435.0,213.63,213.8,213.59,213.8,1435.0
2020-09-17 11:15:00,213.66,213.83,213.61,213.73,2687.0,213.66,213.83,213.61,213.73,2687.0
2020-09-17 11:20:00,213.75,213.77,213.56,213.63,1300.0,213.75,213.77,213.56,213.63,1300.0
2020-09-17 11:25:00,213.65,213.65,213.21,213.21,2200.0,213.65,213.65,213.21,213.21,2200.0
2020-09-17 11:30:00,213.28,213.38,213.01,213.29,4442.0,213.28,213.38,213.01,213.29,4442.0
2020-09-17 11:35:00,213.05,213.14,212.84,212.96,2510.0,213.05,213.14,212.84,212.96,2510.0
2020-09-17 11:40:00,213.05,213.06,212.54,212.83,4129.0,213.05,213.06,212.54,212.83,4129.0
2020-09-17 11:45:00,212.92,212.92,212.39,212.46,1500.0,212.92,212.92,212.39,212.46,1500.0
2020-09-17 11:50:00,212.37,212.54,212.33,212.49,4000.0,212.37,212.54,212.33,212.49,4000.0
2020-09-17 11:55:00,212.55,212.55,211.84,212.16,3812.0,212.55,212.55,211.84,212.16,3812.0
2020-09-17 12:00:00,212.25,212.42,211.93,212.2,3301.0,212.25,212.42,211.93,212.2,3301.0
2020-09-17 12:05:00,212.27,212.35,212.05,212.07,2215.0,212.27,212.35,212.05,212.07,2215.0
2020-09-17 12:10:00,212.07,212.15,211.9,212.02,11168.0,212.07,212.15,211.9,212.02,11168.0
2020-09-17 12:15:00,211.97,212.23,211.89,212.15,15429.0,211.97,212.23,211.89,212.15,15429.0
2020-09-17 12:20:00,212.2,212.51,212.06,212.06,4041.0,212.2,212.51,212.06,212.06,4041.0
2020-09-17 12:25:00,212.08,212.42,211.87,212.28,4831.0,212.08,212.42,211.87,212.28,4831.0
2020-09-17 12:30:00,212.23,212.49,212.15,212.44,1721.0,212.23,212.49,212.15,212.44,1721.0
2020-09-17 12:35:00,212.54,213.12,212.53,213.05,6514.0,212.54,213.12,212.53,213.05,6514.0
2020-09-17 12:40:00,212.99,213.11,212.7,212.7,13821.0,212.99,213.11,212.7,212.7,13821.0
2020-09-17 12:45:00,212.7,212.7,212.27,212.32,1984.0,212.7,212.7,212.27,212.32,1984.0
2020-09-17 12:50:00,211.96,212.3,211.96,212.25,2111.0,211.96,212.3,211.96,212.25,2111.0
2020-09-17 12:55:00,212.16,212.54,212.16,212.5,4307.0,212.16,212.54,212.16,212.5,4307.0
2020-09-17 13:00:00,212.51,212.55,212.3,212.33,4582.0,212.51,212.55,212.3,212.33,4582.0
2020-09-17 13:05:00,212.22,212.52,212.22,212.43,900.0,212.22,212.52,212.22,212.43,900.0
2020-09-17 13:10:00,212.25,212.25,211.71,211.71,4800.0,212.25,212.25,211.71,211.71,4800.0
2020-09-17 13:15:00,211.8,211.8,211.32,211.32,1202.0,211.8,211.8,211.32,211.32,1202.0
2020-09-17 13:20:00,211.19,211.54,211.16,211.2,1743.0,211.19,211.54,211.16,211.2,1743.0
2020-09-17 13:25:00,211.29,211.58,211.17,211.58,3500.0,211.29,211.58,211.17,211.58,3500.0
2020-09-17 13:30:00,211.59,211.83,211.5,211.83,1300.0,211.59,211.83,211.5,211.83,1300.0
2020-09-17 13:35:00,212.09,212.31,212.02,212.31,2682.0,212.09,212.31,212.02,212.31,2682.0
2020-09-17 13:40:00,212.32,212.41,212.2,212.41,1416.0,212.32,212.41,212.2,212.41,1416.0
2020-09-17 13:45:00,212.47,212.53,212.25,212.5,2299.0,212.47,212.53,212.25,212.5,2299.0
2020-09-17 13:50:00,212.51,212.66,212.43,212.5,1400.0,212.51,212.66,212.43,212.5,1400.0
2020-09-17 13:55:00,212.44,212.46,212.18,212.27,2839.0,212.44,212.46,212.18,212.27,2839.0
2020-09-17 14:00:00,212.37,213.03,212.11,213.03,9900.0,212.37,213.03,212.11,213.03,9900.0
2020-09-17 14:05:00,213.17,213.22,213.09,213.22,2306.0,213.17,213.22,213.09,213.22,2306.0
2020-09-17 14:10:00,213.19,213.49,213.18,213.24,1600.0,213.19,213.49,213.18,213.24,1600.0
2020-09-17 14:15:00,213.1,213.3,213.0,213.0,3018.0,213.1,213.3,213.0,213.0,3018.0
2020-09-17 14:20:00,213.0,213.01,212.75,212.75,1600.0,213.0,213.01,212.75,212.75,1600.0
2020-09-17 14:25:00,212.85,213.06,212.63,212.69,11932.0,212.85,213.06,212.63,212.69,11932.0
2020-09-17 14:30:00,212.62,212.62,212.24,212.4,12134.0,212.62,212.62,212.24,212.4,12134.0
2020-09-17 14:35:00,212.41,212.59,212.21,212.27,1700.0,212.41,212.59,212.21,212.27,1700.0
2020-09-17 14:40:00,212.22,212.58,212.15,212.56,2900.0,212.22,212.58,212.15,212.56,2900.0
2020-09-17 14:45:00,212.57,212.88,212.53,212.8,1208.0,212.57,212.88,212.53,212.8,1208.0
2020-09-17 14:50:00,212.82,212.86,212.62,212.77,2202.0,212.82,212.86,212.62,212.77,2202.0
2020-09-17 14:55:00,212.77,213.04,212.63,212.63,2445.0,212.77,213.04,212.63,212.63,2445.0
2020-09-17 15:00:00,212.63,212.66,211.79,211.79,6189.0,212.63,212.66,211.79,211.79,6189.0
2020-09-17 15:05:00,211.75,212.1,211.68,212.1,1869.0,211.75,212.1,211.68,212.1,1869.0
2020-09-17 15:10:00,212.12,212.42,212.12,212.42,1700.0,212.12,212.42,212.12,212.42,1700.0
2020-09-17 15:15:00,212.39,212.58,212.26,212.3,4730.0,212.39,212.58,212.26,212.3,4730.0
2020-09-17 15:20:00,212.14,212.25,211.89,211.89,5310.0,212.14,212.25,211.89,211.89,5310.0
2020-09-17 15:25:00,211.89,211.89,211.67,211.78,7258.0,211.89,211.89,211.67,211.78,7258.0
2020-09-17 15:30:00,211.71,212.28,211.56,212.2,10800.0,211.71,212.28,211.56,212.2,10800.0
2020-09-17 15:35:00,212.37,212.63,212.21,212.63,6035.0,212.37,212.63,212.21,212.63,6035.0
2020-09-17 15:40:00,212.59,212.74,212.12,212.15,6891.0,212.59,212.74,212.12,212.15,6891.0
2020-09-17 15:45:00,212.18,212.6,212.11,212.58,10319.0,212.18,212.6,212.11,212.58,10319.0
2020-09-17 15:50:00,212.52,212.76,212.45,212.69,12600.0,212.52,212.76,212.45,212.69,12600.0
2020-09-17 15:55:00,212.68,213.89,212.55,213.59,94047.0,212.68,213.89,212.55,213.59,94047.0
2020-09-18 09:30:00,213.18,213.18,211.76,213.03,13116.0,213.18,213.18,211.76,213.03,13116.0
2020-09-18 09:35:00,213.12,213.55,212.34,212.72,11437.0,213.12,213.55,212.34,212.72,11437.0
2020-09-18 09:40:00,212.37,212.68,211.71,212.68,19104.0,212.37,212.68,211.71,212.68,19104.0
2020-09-18 09:45:00,212.89,213.18,212.43,213.03,24264.0,212.89,213.18,212.43,213.03,24264.0
2020-09-18 09:50:00,213.08,213.52,211.9,211.9,25194.0,213.08,213.52,211.9,211.9,25194.0
2020-09-18 09:55:00,211.74,211.92,211.14,211.85,7309.0,211.74,211.92,211.14,211.85,7309.0
2020-09-18 10:00:00,211.34,212.2,211.14,212.18,6813.0,211.34,212.2,211.14,212.18,6813.0
2020-09-18 10:05:00,212.0,212.26,211.46,211.75,3917.0,212.0,212.26,211.46,211.75,3917.0
2020-09-18 10:10:00,211.64,211.92,211.42,211.92,3185.0,211.64,211.92,211.42,211.92,3185.0
2020-09-18 10:15:00,211.8,212.29,211.57,211.85,2853.0,211.8,212.29,211.57,211.85,2853.0
2020-09-18 10:20:00,211.77,212.4,211.77,212.39,2524.0,211.77,212.4,211.77,212.39,2524.0
2020-09-18 10:25:00,212.2,212.2,211.41,211.76,8287.0,212.2,212.2,211.41,211.76,8287.0
2020-09-18 10:30:00,211.8,211.8,211.18,211.57,8700.0,211.8,211.8,211.18,211.57,8700.0
2020-09-18 10:35:00,211.39,211.63,211.26,211.53,10885.0,211.39,211.63,211.26,211.53,10885.0
2020-09-18 10:40:00,211.6,211.74,211.59,211.62,4137.0,211.6,211.74,211.59,211.62,4137.0
2020-09-18 10:45:00,211.81,211.84,210.69,210.69,9344.0,211.81,211.84,210.69,210.69,9344.0
2020-09-18 10:50:00,210.87,210.87,210.32,210.55,4343.0,210.87,210.87,210.32,210.55,4343.0
2020-09-18 10:55:00,210.65,210.69,210.35,210.65,3992.0,210.65,210.69,210.35,210.65,3992.0
2020-09-18 11:00:00,210.66,211.21,210.6,210.9,6865.0,210.66,211.21,210.6,210.9,6865.0
2020-09-18 11:05:00,210.98,211.1,210.65,211.1,4687.0,210.98,211.1,210.65,211.1,4687.0
2020-09-18 11:10:00,211.11,211.11,210.63,210.9,7408.0,211.11,211.11,210.63,210.9,7408.0
2020-09-18 11:15:00,210.91,211.03,210.47,210.47,6401.0,210.91,211.03,210.47,210.47,6401.0
2020-09-18 11:20:00,210.72,210.83,210.25,210.83,6791.0,210.72,210.83,210.25,210.83,6791.0
2020-09-18 11:25:00,210.85,211.07,210.6,210.6,1710.0,210.85,211.07,210.6,210.6,1710.0
2020-09-18 11:30:00,210.66,210.66,209.96,210.17,5635.0,210.66,210.66,209.96,210.17,5635.0
2020-09-18 11:35:00,210.26,210.71,210.24,210.71,3200.0,210.26,210.71,210.24,210.71,3200.0
2020-09-18 11:40:00,210.4,210.69,210.38,210.4,2103.0,210.4,210.69,210.38,210.4,2103.0
2020-09-18 11:45:00,210.58,211.2,210.58,211.16,1400.0,210.58,211.2,210.58,211.16,1400.0
2020-09-18 11:50:00,211.29,211.44,211.06,211.15,1414.0,211.29,211.44,211.06,211.15,1414.0
2020-09-18 11:55:00,211.2,211.5,211.2,211.44,1201.0,211.2,211.5,211.2,211.44,1201.0
2020-09-18 12:00:00,211.5,211.71,211.44,211.49,2200.0,211.5,211.71,211.44,211.49,2200.0
2020-09-18 12:05:00,211.64,211.87,211.64,211.77,1053.0,211.64,211.87,211.64,211.77,1053.0
2020-09-18 12:10:00,211.69,211.77,211.46,211.61,4000.0,211.69,211.77,211.46,211.61,4000.0
2020-09-18 12:15:00,211.53,211.53,210.77,210.77,3249.0,211.53,211.53,210.77,210.77,3249.0
2020-09-18 12:20:00,210.82,210.83,210.42,210.57,7254.0,210.82,210.83,210.42,210.57,7254.0
2020-09-18 12:25:00,210.57,210.63,210.42,210.63,1300.0,210.57,210.63,210.42,210.63,1300.0
2020-09-18 12:30:00,210.53,210.7,210.0,210.06,6015.0,210.53,210.7,210.0,210.06,6015.0
2020-09-18 12:35:00,210.18,210.3,210.1,210.3,1904.0,210.18,210.3,210.1,210.3,1904.0
2020-09-18 12:40:00,210.22,210.43,210.21,210.24,4676.0,210.22,210.43,210.21,210.24,4676.0
2020-09-18 12:45:00,210.36,210.77,210.32,210.45,2900.0,210.36,210.77,210.32,210.45,2900.0
2020-09-18 12:50:00,210.37,210.37,210.03,210.19,2924.0,210.37,210.37,210.03,210.19,2924.0
2020-09-18 12:55:00,210.2,210.42,210.18,210.41,1716.0,210.2,210.42,210.18,210.41,1716.0
2020-09-18 13:00:00,210.66,210.77,210.33,210.63,2500.0,210.66,210.77,210.33,210.63,2500.0
2020-09-18 13:05:00,210.44,210.5,209.95,210.11,16882.0,210.44,210.5,209.95,210.11,16882.0
2020-09-18 13:10:00,209.96,210.04,209.82,209.96,6932.0,209.96,210.04,209.82,209.96,6932.0
2020-09-18 13:15:00,209.98,210.08,209.78,209.93,3120.0,209.98,210.08,209.78,209.93,3120.0
2020-09-18 13:20:00,210.09,210.09,209.77,209.89,3884.0,210.09,210.09,209.77,209.89,3884.0
2020-09-18 13:25:00,209.74,209.95,209.39,209.4,5221.0,209.74,209.95,209.39,209.4,5221.0
2020-09-18 13:30:00,209.42,209.44,209.15,209.33,5320.0,209.42,209.44,209.15,209.33,5320.0
2020-09-18 13:35:00,209.36,209.42,209.09,209.37,3431.0,209.36,209.42,209.09,209.37,3431.0
2020-09-18 13:40:00,209.48,209.93,209.48,209.92,4301.0,209.48,209.93,209.48,209.92,4301.0
2020-09-18 13:45:00,210.05,210.1,209.9,210.08,1434.0,210.05,210.1,209.9,210.08,1434.0
2020-09-18 13:50:00,209.99,210.16,209.8,209.91,2606.0,209.99,210.16,209.8,209.91,2606.0
2020-09-18 13:55:00,209.84,210.07,209.72,209.72,1500.0,209.84,210.07,209.72,209.72,1500.0
2020-09-18 14:00:00,209.8,209.8,209.29,209.38,2858.0,209.8,209.8,209.29,209.38,2858.0
2020-09-18 14:05:00,209.53,209.74,209.53,209.67,5000.0,209.53,209.74,209.53,209.67,5000.0
2020-09-18 14:10:00,209.51,209.78,209.51,209.53,1400.0,209.51,209.78,209.51,209.53,1400.0
2020-09-18 14:15:00,209.51,209.6,209.08,209.18,2727.0,209.51,209.6,209.08,209.18,2727.0
2020-09-18 14:20:00,209.09,209.4,209.09,209.25,4947.0,209.09,209.4,209.09,209.25,4947.0
2020-09-18 14:25:00,209.28,209.4,208.93,209.14,3017.0,209.28,209.4,208.93,209.14,3017.0
2020-09-18 14:30:00,209.09,209.31,208.95,209.31,2230.0,209.09,209.31,208.95,209.31,2230.0
2020-09-18 14:35:00,209.36,209.36,209.12,209.3,9958.0,209.36,209.36,209.12,209.3,9958.0
2020-09-18 14:40:00,209.27,209.54,209.27,209.43,3187.0,209.27,209.54,209.27,209.43,3187.0
2020-09-18 14:45:00,209.44,209.6,209.31,209.36,3848.0,209.44,209.6,209.31,209.36,3848.0
2020-09-18 14:50:00,209.36,209.49,209.21,209.3,4743.0,209.36,209.49,209.21,209.3,4743.0
2020-09-18 14:55:00,209.27,209.59,209.26,209.57,2627.0,209.27,209.59,209.26,209.57,2627.0
2020-09-18 15:00:00,209.53,209.69,209.44,209.53,1600.0,209.53,209.69,209.44,209.53,1600.0
2020-09-18 15:05:00,209.67,209.67,208.95,209.35,59235.0,209.67,209.67,208.95,209.35,59235.0
2020-09-18 15:10:00,209.55,209.75,209.47,209.6,4150.0,209.55,209.75,209.47,209.6,4150.0
2020-09-18 15:15:00,209.79,209.88,209.63,209.85,2100.0,209.79,209.88,209.63,209.85,2100.0
2020-09-18 15:20:00,209.87,209.87,209.18,209.46,14244.0,209.87,209.87,209.18,209.46,14244.0
2020-09-18 15:25:00,209.53,209.86,209.52,209.81,5516.0,209.53,209.86,209.52,209.81,5516.0
2020-09-18 15:30:00,210.05,210.05,209.68,209.93,3990.0,210.05,210.05,209.68,209.93,3990.0
2020-09-18 15:35:00,210.14,210.18,209.79,209.79,4834.0,210.14,210.18,209.79,209.79,4834.0
2020-09-18 15:40:00,209.81,210.1,209.6,209.65,16594.0,209.81,210.1,209.6,209.65,16594.0
2020-09-18 15:45:00,209.65,210.0,209.59,209.67,22317.0,209.65,210.0,209.59,209.67,22317.0
2020-09-18 15:50:00,209.24,209.98,208.59,209.29,50071.0,209.24,209.98,208.59,209.29,50071.0
2020-09-18 15:55:00,209.4,210.01,209.34,209.93,73056.0,209.4,210.01,209.34,209.93,73056.0
2020-09-21 09:30:00,206.16,206.71,204.13,204.13,8750.0,206.16,206.71,204.13,204.13,8750.0
2020-09-21 09:35:00,205.16,205.39,203.44,203.81,4987.0,205.16,205.39,203.44,203.81,4987.0
2020-09-21 09:40:00,202.88,203.05,202.16,202.17,7340.0,202.88,203.05,202.16,202.17,7340.0
2020-09-21 09:45:00,202.13,203.01,201.56,202.25,16645.0,202.13,203.01,201.56,202.25,16645.0
2020-09-21 09:50:00,202.24,203.29,202.19,202.8,4768.0,202.24,203.29,202.19,202.8,4768.0
2020-09-21 09:55:00,202.8,203.29,202.25,202.8,11975.0,202.8,203.29,202.25,202.8,11975.0
2020-09-21 10:00:00,202.8,202.8,201.63,201.95,20581.0,202.8,202.8,201.63,201.95,20581.0
2020-09-21 10:05:00,201.77,202.22,201.66,202.22,16035.0,201.77,202.22,201.66,202.22,16035.0
2020-09-21 10:10:00,202.29,202.41,201.7,202.11,7096.0,202.29,202.41,201.7,202.11,7096.0
2020-09-21 10:15:00,202.28,202.86,202.06,202.38,3100.0,202.28,202.86,202.06,202.38,3100.0
2020-09-21 10:20:00,202.25,202.35,201.84,202.09,6185.0,202.25,202.35,201.84,202.09,6185.0
2020-09-21 10:25:00,202.11,202.58,202.04,202.58,5672.0,202.11,202.58,202.04,202.58,5672.0
2020-09-21 10:30:00,202.5,202.62,202.24,202.24,9761.0,202.5,202.62,202.24,202.24,9761.0
2020-09-21 10:35:00,202.24,202.24,201.72,201.93,22752.0,202.24,202.24,201.72,201.93,22752.0
2020-09-21 10:40:00,201.94,202.67,201.87,202.45,11652.0,201.94,202.67,201.87,202.45,11652.0
2020-09-21 10:45:00,202.45,203.25,202.44,203.15,2400.0,202.45,203.25,202.44,203.15,2400.0
2020-09-21 10:50:00,203.28,203.28,202.53,203.07,7949.0,203.28,203.28,202.53,203.07,7949.0
2020-09-21 10:55:00,203.14,203.87,202.83,203.52,9305.0,203.14,203.87,202.83,203.52,9305.0
2020-09-21 11:00:00,203.76,204.26,203.51,204.13,5758.0,203.76,204.26,203.51,204.13,5758.0
2020-09-21 11:05:00,203.89,204.7,203.88,204.7,2200.0,203.89,204.7,203.88,204.7,2200.0
2020-09-21 11:10:00,204.62,204.75,204.39,204.68,10629.0,204.62,204.75,204.39,204.68,10629.0
2020-09-21 11:15:00,204.69,204.69,203.59,203.96,12186.0,204.69,204.69,203.59,203.96,12186.0
2020-09-21 11:20:00,203.85,204.5,203.63,204.14,9748.0,203.85,204.5,203.63,204.14,9748.0
2020-09-21 11:25:00,204.27,204.59,204.12,204.41,1422.0,204.27,204.59,204.12,204.41,1422.0
2020-09-21 11:30:00,204.49,204.84,204.29,204.3,1943.0,204.49,204.84,204.29,204.3,1943.0
2020-09-21 11:35:00,204.18,204.75,204.18,204.75,2262.0,204.18,204.75,204.18,204.75,2262.0
2020-09-21 11:40:00,204.42,205.06,204.34,204.64,1404.0,204.42,205.06,204.34,204.64,1404.0
2020-09-21 11:45:00,204.76,205.6,204.76,205.59,1621.0,204.76,205.6,204.76,205.59,1621.0
2020-09-21 11:50:00,205.68,205.68,205.15,205.17,900.0,205.68,205.68,205.15,205.17,900.0
2020-09-21 11:55:00,205.17,205.39,205.01,205.1,7081.0,205.17,205.39,205.01,205.1,7081.0
2020-09-21 12:00:00,205.05,205.34,205.04,205.17,2400.0,205.05,205.34,205.04,205.17,2400.0
2020-09-21 12:05:00,205.16,205.16,204.87,205.14,26455.0,205.16,205.16,204.87,205.14,26455.0
2020-09-21 12:10:00,204.99,205.01,204.83,204.93,7259.0,204.99,205.01,204.83,204.93,7259.0
2020-09-21 12:15:00,204.85,205.06,204.85,204.94,8305.0,204.85,205.06,204.85,204.94,8305.0
2020-09-21 12:20:00,205.02,205.11,204.81,205.09,12009.0,205.02,205.11,204.81,205.09,12009.0
2020-09-21 12:25:00,205.05,205.13,204.89,204.91,5068.0,205.05,205.13,204.89,204.91,5068.0
2020-09-21 12:30:00,204.91,205.09,204.91,205.09,5893.0,204.91,205.09,204.91,205.09,5893.0
2020-09-21 12:35:00,205.13,205.48,205.11,205.27,9500.0,205.13,205.48,205.11,205.27,9500.0
2020-09-21 12:40:00,205.11,205.3,204.87,205.0,5734.0,205.11,205.3,204.87,205.0,5734.0
2020-09-21 12:45:00,205.08,205.16,204.9,205.03,6522.0,205.08,205.16,204.9,205.03,6522.0
2020-09-21 12:50:00,205.12,205.12,204.93,205.03,5303.0,205.12,205.12,204.93,205.03,5303.0
2020-09-21 12:55:00,205.1,205.1,204.87,205.0,9502.0,205.1,205.1,204.87,205.0,9502.0
2020-09-21 13:00:00,205.05,205.05,204.17,204.45,15074.0,205.05,205.05,204.17,204.45,15074.0
2020-09-21 13:05:00,204.3,204.9,204.3,204.86,7804.0,204.3,204.9,204.3,204.86,7804.0
2020-09-21 13:10:00,204.77,205.18,204.77,205.13,3356.0,204.77,205.18,204.77,205.13,3356.0
2020-09-21 13:15:00,205.19,205.35,204.99,205.16,2122.0,205.19,205.35,204.99,205.16,2122.0
2020-09-21 13:20:00,204.99,205.47,204.99,205.39,2901.0,204.99,205.47,204.99,205.39,2901.0
2020-09-21 13:25:00,205.21,205.21,204.73,204.82,14930.0,205.21,205.21,204.73,204.82,14930.0
2020-09-21 13:30:00,204.83,205.15,204.72,204.92,11060.0,204.83,205.15,204.72,204.92,11060.0
2020-09-21 13:35:00,204.92,205.06,204.88,205.06,2499.0,204.92,205.06,204.88,205.06,2499.0
2020-09-21 13:40:00,204.94,204.97,204.81,204.85,2935.0,204.94,204.97,204.81,204.85,2935.0
2020-09-21 13:45:00,204.82,205.08,204.81,204.91,7484.0,204.82,205.08,204.81,204.91,7484.0
2020-09-21 13:50:00,204.86,205.04,204.81,204.86,6613.0,204.86,205.04,204.81,204.86,6613.0
2020-09-21 13:55:00,204.84,205.0,204.48,204.8,10318.0,204.84,205.0,204.48,204.8,10318.0
2020-09-21 14:00:00,204.99,205.37,204.85,205.37,3800.0,204.99,205.37,204.85,205.37,3800.0
2020-09-21 14:05:00,205.22,205.22,204.86,205.03,2474.0,205.22,205.22,204.86,205.03,2474.0
2020-09-21 14:10:00,205.0,205.06,204.88,204.98,2045.0,205.0,205.06,204.88,204.98,2045.0
2020-09-21 14:15:00,205.05,205.05,204.79,205.03,4235.0,205.05,205.05,204.79,205.03,4235.0
2020-09-21 14:20:00,205.03,205.3,205.0,205.11,6178.0,205.03,205.3,205.0,205.11,6178.0
2020-09-21 14:25:00,205.15,205.15,204.92,204.93,2343.0,205.15,205.15,204.92,204.93,2343.0
2020-09-21 14:30:00,204.98,204.98,204.71,204.86,9740.0,204.98,204.98,204.71,204.86,9740.0
2020-09-21 14:35:00,204.95,205.02,204.78,204.99,9720.0,204.95,205.02,204.78,204.99,9720.0
2020-09-21 14:40:00,204.94,205.0,204.81,204.91,13852.0,204.94,205.0,204.81,204.91,13852.0
2020-09-21 14:45:00,204.92,205.05,204.53,204.94,29224.0,204.92,205.05,204.53,204.94,29224.0
2020-09-21 14:50:00,204.91,205.12,204.86,205.11,5090.0,204.91,205.12,204.86,205.11,5090.0
2020-09-21 14:55:00,205.26,205.49,205.18,205.35,4456.0,205.26,205.49,205.18,205.35,4456.0
2020-09-21 15:00:00,205.44,205.77,205.33,205.77,3652.0,205.44,205.77,205.33,205.77,3652.0
2020-09-21 15:05:00,205.72,206.15,205.72,206.15,2335.0,205.72,206.15,205.72,206.15,2335.0
2020-09-21 15:10:00,206.1,206.17,205.8,205.91,7290.0,206.1,206.17,205.8,205.91,7290.0
2020-09-21 15:15:00,205.93,205.96,205.73,205.91,4170.0,205.93,205.96,205.73,205.91,4170.0
2020-09-21 15:20:00,205.88,206.32,205.71,206.3,4727.0,205.88,206.32,205.71,206.3,4727.0
2020-09-21 15:25:00,206.32,206.43,206.21,206.26,3926.0,206.32,206.43,206.21,206.26,3926.0
2020-09-21 15:30:00,206.34,206.51,205.87,205.99,10905.0,206.34,206.51,205.87,205.99,10905.0
2020-09-21 15:35:00,206.0,206.29,205.91,205.99,16306.0,206.0,206.29,205.91,205.99,16306.0
2020-09-21 15:40:00,205.98,206.08,205.91,206.08,20423.0,205.98,206.08,205.91,206.08,20423.0
2020-09-21 15:45:00,206.08,206.59,206.07,206.5,15323.0,206.08,206.59,206.07,206.5,15323.0
2020-09-21 15:50:00,206.5,206.92,206.41,206.65,46540.0,206.5,206.92,206.41,206.65,46540.0
2020-09-21 15:55:00,206.65,207.13,206.59,206.81,36750.0,206.65,207.13,206.59,206.81,36750.0
2020-09-22 09:30:00,207.99,209.57,207.99,209.57,4330.0,207.99,209.57,207.99,209.57,4330.0
2020-09-22 09:35:00,209.56,210.52,209.56,209.97,4393.0,209.56,210.52,209.56,209.97,4393.0
2020-09-22 09:40:00,210.01,210.23,209.68,209.89,1600.0,210.01,210.23,209.68,209.89,1600.0
2020-09-22 09:45:00,209.3,209.3,207.94,207.94,1500.0,209.3,209.3,207.94,207.94,1500.0
2020-09-22 09:50:00,208.03,208.51,207.34,207.34,4600.0,208.03,208.51,207.34,207.34,4600.0
2020-09-22 09:55:00,207.33,207.83,206.1,206.3,56538.0,207.33,207.83,206.1,206.3,56538.0
2020-09-22 10:00:00,206.29,207.05,205.72,207.05,12106.0,206.29,207.05,205.72,207.05,12106.0
2020-09-22 10:05:00,206.96,207.5,206.7,207.5,5574.0,206.96,207.5,206.7,207.5,5574.0
2020-09-22 10:10:00,207.33,207.68,206.94,206.94,3810.0,207.33,207.68,206.94,206.94,3810.0
2020-09-22 10:15:00,206.93,207.54,206.75,207.48,6110.0,206.93,207.54,206.75,207.48,6110.0
2020-09-22 10:20:00,207.41,207.48,206.95,207.28,6204.0,207.41,207.48,206.95,207.28,6204.0
2020-09-22 10:25:00,207.37,207.37,206.71,207.13,7072.0,207.37,207.37,206.71,207.13,7072.0
2020-09-22 10:30:00,207.33,207.53,206.65,207.17,75870.0,207.33,207.53,206.65,207.17,75870.0
2020-09-22 10:35:00,207.01,207.58,206.97,207.5,10773.0,207.01,207.58,206.97,207.5,10773.0
2020-09-22 10:40:00,207.47,207.56,206.63,206.64,3081.0,207.47,207.56,206.63,206.64,3081.0
2020-09-22 10:45:00,206.47,206.89,205.57,206.17,13565.0,206.47,206.89,205.57,206.17,13565.0
2020-09-22 10:50:00,206.33,206.87,206.27,206.87,2400.0,206.33,206.87,206.27,206.87,2400.0
2020-09-22 10:55:00,206.56,206.7,206.22,206.28,7634.0,206.56,206.7,206.22,206.28,7634.0
2020-09-22 11:00:00,206.3,206.58,205.22,205.28,24070.0,206.3,206.58,205.22,205.28,24070.0
2020-09-22 11:05:00,205.49,205.89,205.41,205.83,5230.0,205.49,205.89,205.41,205.83,5230.0
2020-09-22 11:10:00,205.92,205.99,205.56,205.92,3306.0,205.92,205.99,205.56,205.92,3306.0
2020-09-22 11:15:00,205.92,206.02,205.59,205.83,7959.0,205.92,206.02,205.59,205.83,7959.0
2020-09-22 11:20:00,205.87,206.09,205.43,205.43,3701.0,205.87,206.09,205.43,205.43,3701.0
2020-09-22 11:25:00,205.59,205.59,205.05,205.22,10300.0,205.59,205.59,205.05,205.22,10300.0
2020-09-22 11:30:00,205.29,205.71,204.78,205.09,19606.0,205.29,205.71,204.78,205.09,19606.0
2020-09-22 11:35:00,205.09,205.46,204.93,205.32,2900.0,205.09,205.46,204.93,205.32,2900.0
2020-09-22 11:40:00,205.56,206.05,205.56,205.87,2300.0,205.56,206.05,205.56,205.87,2300.0
2020-09-22 11:45:00,205.9,205.9,205.35,205.45,39007.0,205.9,205.9,205.35,205.45,39007.0
2020-09-22 11:50:00,205.53,206.4,205.52,206.4,4300.0,205.53,206.4,205.52,206.4,4300.0
2020-09-22 11:55:00,206.49,206.91,206.33,206.91,2459.0,206.49,206.91,206.33,206.91,2459.0
2020-09-22 12:00:00,206.97,207.48,206.87,207.26,36707.0,206.97,207.48,206.87,207.26,36707.0
2020-09-22 12:05:00,207.43,207.45,206.75,206.84,16546.0,207.43,207.45,206.75,206.84,16546.0
2020-09-22 12:10:00,206.87,207.0,206.48,206.61,26239.0,206.87,207.0,206.48,206.61,26239.0
2020-09-22 12:15:00,206.61,207.05,206.6,206.8,2313.0,206.61,207.05,206.6,206.8,2313.0
2020-09-22 12:20:00,206.7,207.36,206.69,207.14,3200.0,206.7,207.36,206.69,207.14,3200.0
2020-09-22 12:25:00,207.09,207.24,206.9,207.24,2000.0,207.09,207.24,206.9,207.24,2000.0
2020-09-22 12:30:00,207.3,207.31,207.18,207.31,877.0,207.3,207.31,207.18,207.31,877.0
2020-09-22 12:35:00,207.32,207.44,206.91,206.91,1700.0,207.32,207.44,206.91,206.91,1700.0
2020-09-22 12:40:00,206.89,207.13,206.71,206.79,61329.0,206.89,207.13,206.71,206.79,61329.0
2020-09-22 12:45:00,206.74,206.74,206.43,206.45,2551.0,206.74,206.74,206.43,206.45,2551.0
2020-09-22 12:50:00,206.46,206.46,206.13,206.2,3671.0,206.46,206.46,206.13,206.2,3671.0
2020-09-22 12:55:00,206.24,206.24,206.02,206.14,3400.0,206.24,206.24,206.02,206.14,3400.0
2020-09-22 13:00:00,206.12,206.17,205.98,206.0,2413.0,206.12,206.17,205.98,206.0,2413.0
2020-09-22 13:05:00,206.02,206.06,205.85,206.06,28748.0,206.02,206.06,205.85,206.06,28748.0
2020-09-22 13:10:00,206.71,207.02,206.71,207.02,3173.0,206.71,207.02,206.71,207.02,3173.0
2020-09-22 13:15:00,206.93,206.94,206.52,206.59,1518.0,206.93,206.94,206.52,206.59,1518.0
2020-09-22 13:20:00,206.61,206.69,206.14,206.36,3666.0,206.61,206.69,206.14,206.36,3666.0
2020-09-22 13:25:00,206.45,206.53,206.24,206.25,1800.0,206.45,206.53,206.24,206.25,1800.0
2020-09-22 13:30:00,206.16,206.2,206.13,206.14,1600.0,206.16,206.2,206.13,206.14,1600.0
2020-09-22 13:35:00,206.04,206.14,205.94,206.02,13127.0,206.04,206.14,205.94,206.02,13127.0
2020-09-22 13:40:00,205.92,205.92,205.17,205.31,33196.0,205.92,205.92,205.17,205.31,33196.0
2020-09-22 13:45:00,205.18,206.01,205.18,206.01,4495.0,205.18,206.01,205.18,206.01,4495.0
2020-09-22 13:50:00,205.98,206.04,205.81,205.92,19876.0,205.98,206.04,205.81,205.92,19876.0
2020-09-22 13:55:00,205.85,205.85,205.55,205.83,28404.0,205.85,205.85,205.55,205.83,28404.0
2020-09-22 14:00:00,205.87,206.82,205.87,206.55,3300.0,205.87,206.82,205.87,206.55,3300.0
2020-09-22 14:05:00,206.58,206.58,206.09,206.15,2205.0,206.58,206.58,206.09,206.15,2205.0
2020-09-22 14:10:00,206.16,206.61,206.0,206.4,10396.0,206.16,206.61,206.0,206.4,10396.0
2020-09-22 14:15:00,206.35,206.54,206.27,206.29,2848.0,206.35,206.54,206.27,206.29,2848.0
2020-09-22 14:20:00,206.29,206.31,206.0,206.12,7885.0,206.29,206.31,206.0,206.12,7885.0
2020-09-22 14:25:00,206.22,206.22,206.02,206.16,2234.0,206.22,206.22,206.02,206.16,2234.0
2020-09-22 14:30:00,206.22,206.37,205.93,206.2,3200.0,206.22,206.37,205.93,206.2,3200.0
2020-09-22 14:35:00,206.18,206.25,206.16,206.21,1400.0,206.18,206.25,206.16,206.21,1400.0
2020-09-22 14:40:00,206.12,206.29,205.8,205.8,23800.0,206.12,206.29,205.8,205.8,23800.0
2020-09-22 14:45:00,205.83,206.11,205.8,205.99,11221.0,205.83,206.11,205.8,205.99,11221.0
2020-09-22 14:50:00,205.98,206.05,205.94,205.97,5308.0,205.98,206.05,205.94,205.97,5308.0
2020-09-22 14:55:00,206.01,206.16,205.94,206.06,2781.0,206.01,206.16,205.94,206.06,2781.0
2020-09-22 15:00:00,206.0,206.12,205.69,205.95,7452.0,206.0,206.12,205.69,205.95,7452.0
2020-09-22 15:05:00,206.0,206.18,205.99,206.11,2280.0,206.0,206.18,205.99,206.11,2280.0
2020-09-22 15:10:00,206.09,206.09,205.58,205.58,9956.0,206.09,206.09,205.58,205.58,9956.0
2020-09-22 15:15:00,205.65,205.81,205.35,205.81,7049.0,205.65,205.81,205.35,205.81,7049.0
2020-09-22 15:20:00,205.79,205.84,205.68,205.71,4179.0,205.79,205.84,205.68,205.71,4179.0
2020-09-22 15:25:00,205.64,205.86,205.63,205.81,5627.0,205.64,205.86,205.63,205.81,5627.0
2020-09-22 15:30:00,205.83,205.83,205.47,205.62,6677.0,205.83,205.83,205.47,205.62,6677.0
2020-09-22 15:35:00,205.6,205.74,205.23,205.24,61525.0,205.6,205.74,205.23,205.24,61525.0
2020-09-22 15:40:00,205.32,205.38,204.92,205.09,10619.0,205.32,205.38,204.92,205.09,10619.0
2020-09-22 15:45:00,205.03,205.46,204.94,205.44,7949.0,205.03,205.46,204.94,205.44,7949.0
2020-09-22 15:50:00,205.4,205.4,204.76,205.28,22070.0,205.4,205.4,204.76,205.28,22070.0
2020-09-22 15:55:00,205.36,205.8,205.31,205.51,31722.0,205.36,205.8,205.31,205.51,31722.0
2020-09-23 09:30:00,207.1,208.43,206.75,207.98,6287.0,207.1,208.43,206.75,207.98,6287.0
2020-09-23 09:35:00,208.76,209.32,207.85,208.11,8340.0,208.76,209.32,207.85,208.11,8340.0
2020-09-23 09:40:00,208.09,208.31,207.56,208.1,6346.0,208.09,208.31,207.56,208.1,6346.0
2020-09-23 09:45:00,208.21,208.55,208.0,208.37,7739.0,208.21,208.55,208.0,208.37,7739.0
2020-09-23 09:50:00,208.62,208.62,206.63,206.63,2018.0,208.62,208.62,206.63,206.63,2018.0
2020-09-23 09:55:00,206.71,206.97,205.67,205.99,8438.0,206.71,206.97,205.67,205.99,8438.0
2020-09-23 10:00:00,205.96,206.54,205.21,205.36,2539.0,205.96,206.54,205.21,205.36,2539.0
2020-09-23 10:05:00,205.55,206.12,205.38,206.12,19126.0,205.55,206.12,205.38,206.12,19126.0
2020-09-23 10:10:00,205.96,206.34,205.29,205.38,5906.0,205.96,206.34,205.29,205.38,5906.0
2020-09-23 10:15:00,205.26,205.28,204.2,204.92,5881.0,205.26,205.28,204.2,204.92,5881.0
2020-09-23 10:20:00,205.01,205.33,204.89,205.02,1900.0,205.01,205.33,204.89,205.02,1900.0
2020-09-23 10:25:00,205.13,205.13,204.66,204.66,2628.0,205.13,205.13,204.66,204.66,2628.0
2020-09-23 10:30:00,204.39,204.8,204.23,204.3,7571.0,204.39,204.8,204.23,204.3,7571.0
2020-09-23 10:35:00,204.27,204.34,203.82,203.89,8174.0,204.27,204.34,203.82,203.89,8174.0
2020-09-23 10:40:00,203.86,204.97,203.86,204.97,4200.0,203.86,204.97,203.86,204.97,4200.0
2020-09-23 10:45:00,205.0,205.52,204.99,205.08,825.0,205.0,205.52,204.99,205.08,825.0
2020-09-23 10:50:00,205.09,205.1,204.32,204.44,4189.0,205.09,205.1,204.32,204.44,4189.0
2020-09-23 10:55:00,204.56,205.02,203.94,203.95,5724.0,204.56,205.02,203.94,203.95,5724.0
2020-09-23 11:00:00,204.03,204.62,203.82,204.52,5100.0,204.03,204.62,203.82,204.52,5100.0
2020-09-23 11:05:00,204.42,204.77,204.39,204.56,4880.0,204.42,204.77,204.39,204.56,4880.0
2020-09-23 11:10:00,204.54,204.65,204.13,204.13,2126.0,204.54,204.65,204.13,204.13,2126.0
2020-09-23 11:15:00,204.11,204.58,203.97,204.03,4921.0,204.11,204.58,203.97,204.03,4921.0
2020-09-23 11:20:00,204.1,204.18,203.78,203.95,5400.0,204.1,204.18,203.78,203.95,5400.0
2020-09-23 11:25:00,203.81,204.02,203.0,203.11,4244.0,203.81,204.02,203.0,203.11,4244.0
2020-09-23 11:30:00,203.23,203.35,202.86,203.35,4876.0,203.23,203.35,202.86,203.35,4876.0
2020-09-23 11:35:00,203.39,203.76,203.19,203.66,4101.0,203.39,203.76,203.19,203.66,4101.0
2020-09-23 11:40:00,203.69,204.14,203.65,203.96,2309.0,203.69,204.14,203.65,203.96,2309.0
2020-09-23 11:45:00,203.84,204.11,203.76,204.11,4327.0,203.84,204.11,203.76,204.11,4327.0
2020-09-23 11:50:00,203.97,204.03,203.37,203.59,12045.0,203.97,204.03,203.37,203.59,12045.0
2020-09-23 11:55:00,203.65,203.93,203.62,203.72,10400.0,203.65,203.93,203.62,203.72,10400.0
2020-09-23 12:00:00,203.77,203.77,203.29,203.56,3997.0,203.77,203.77,203.29,203.56,3997.0
2020-09-23 12:05:00,203.49,203.73,203.49,203.71,2501.0,203.49,203.73,203.49,203.71,2501.0
2020-09-23 12:10:00,203.73,203.73,203.52,203.55,2721.0,203.73,203.73,203.52,203.55,2721.0
2020-09-23 12:15:00,203.5,204.01,203.5,203.8,6052.0,203.5,204.01,203.5,203.8,6052.0
2020-09-23 12:20:00,203.82,203.9,203.48,203.9,10850.0,203.82,203.9,203.48,203.9,10850.0
2020-09-23 12:25:00,203.9,204.39,203.9,204.2,2198.0,203.9,204.39,203.9,204.2,2198.0
2020-09-23 12:30:00,204.28,204.35,204.0,204.0,1226.0,204.28,204.35,204.0,204.0,1226.0
2020-09-23 12:35:00,204.0,204.0,203.72,203.79,3100.0,204.0,204.0,203.72,203.79,3100.0
2020-09-23 12:40:00,203.67,203.87,203.36,203.36,1600.0,203.67,203.87,203.36,203.36,1600.0
2020-09-23 12:45:00,203.38,203.65,203.19,203.55,3600.0,203.38,203.65,203.19,203.55,3600.0
2020-09-23 12:50:00,203.59,203.8,203.0,203.0,4676.0,203.59,203.8,203.0,203.0,4676.0
2020-09-23 12:55:00,202.89,203.25,202.89,203.25,1400.0,202.89,203.25,202.89,203.25,1400.0
2020-09-23 13:00:00,203.28,203.28,202.77,203.01,3174.0,203.28,203.28,202.77,203.01,3174.0
2020-09-23 13:05:00,203.06,203.3,203.05,203.24,4912.0,203.06,203.3,203.05,203.24,4912.0
2020-09-23 13:10:00,203.23,203.73,203.21,203.61,3877.0,203.23,203.73,203.21,203.61,3877.0
2020-09-23 13:15:00,203.58,203.84,203.54,203.84,2060.0,203.58,203.84,203.54,203.84,2060.0
2020-09-23 13:20:00,203.81,204.13,203.77,204.13,2003.0,203.81,204.13,203.77,204.13,2003.0
2020-09-23 13:25:00,204.05,204.32,203.86,203.88,7976.0,204.05,204.32,203.86,203.88,7976.0
2020-09-23 13:30:00,203.9,203.94,203.71,203.87,801.0,203.9,203.94,203.71,203.87,801.0
2020-09-23 13:35:00,203.82,203.84,203.49,203.68,3544.0,203.82,203.84,203.49,203.68,3544.0
2020-09-23 13:40:00,203.69,203.71,203.42,203.71,5542.0,203.69,203.71,203.42,203.71,5542.0
2020-09-23 13:45:00,203.7,203.7,203.4,203.58,3025.0,203.7,203.7,203.4,203.58,3025.0
2020-09-23 13:50:00,203.44,203.5,202.82,203.04,5077.0,203.44,203.5,202.82,203.04,5077.0
2020-09-23 13:55:00,202.86,202.86,202.62,202.62,2620.0,202.86,202.86,202.62,202.62,2620.0
2020-09-23 14:00:00,202.57,202.57,202.21,202.38,8410.0,202.57,202.57,202.21,202.38,8410.0
2020-09-23 14:05:00,202.37,202.81,202.3,202.45,3118.0,202.37,202.81,202.3,202.45,3118.0
2020-09-23 14:10:00,202.49,202.5,202.18,202.38,6077.0,202.49,202.5,202.18,202.38,6077.0
2020-09-23 14:15:00,202.39,202.39,201.99,202.04,7422.0,202.39,202.39,201.99,202.04,7422.0
2020-09-23 14:20:00,202.04,202.23,201.94,202.01,13910.0,202.04,202.23,201.94,202.01,13910.0
2020-09-23 14:25:00,202.05,202.17,201.46,201.83,10585.0,202.05,202.17,201.46,201.83,10585.0
2020-09-23 14:30:00,201.69,201.97,201.52,201.88,7263.0,201.69,201.97,201.52,201.88,7263.0
2020-09-23 14:35:00,201.78,201.8,201.45,201.76,6656.0,201.78,201.8,201.45,201.76,6656.0
2020-09-23 14:40:00,201.62,201.62,201.08,201.48,8775.0,201.62,201.62,201.08,201.48,8775.0
2020-09-23 14:45:00,201.48,201.49,201.23,201.36,8213.0,201.48,201.49,201.23,201.36,8213.0
2020-09-23 14:50:00,201.4,201.52,201.08,201.08,6967.0,201.4,201.52,201.08,201.08,6967.0
2020-09-23 14:55:00,201.05,201.31,200.68,200.68,5808.0,201.05,201.31,200.68,200.68,5808.0
2020-09-23 15:00:00,200.73,200.73,200.33,200.52,13920.0,200.73,200.73,200.33,200.52,13920.0
2020-09-23 15:05:00,200.48,200.65,200.34,200.61,13575.0,200.48,200.65,200.34,200.61,13575.0
2020-09-23 15:10:00,200.55,200.67,200.32,200.36,12321.0,200.55,200.67,200.32,200.36,12321.0
2020-09-23 15:15:00,200.31,201.18,200.31,201.1,38428.0,200.31,201.18,200.31,201.1,38428.0
2020-09-23 15:20:00,201.04,201.19,200.7,200.74,13169.0,201.04,201.19,200.7,200.74,13169.0
2020-09-23 15:25:00,200.78,200.78,200.22,200.33,6617.0,200.78,200.78,200.22,200.33,6617.0
2020-09-23 15:30:00,200.15,200.29,199.57,199.69,12850.0,200.15,200.29,199.57,199.69,12850.0
2020-09-23 15:35:00,199.74,199.74,199.24,199.33,13583.0,199.74,199.74,199.24,199.33,13583.0
2020-09-23 15:40:00,199.41,199.49,199.06,199.23,13453.0,199.41,199.49,199.06,199.23,13453.0
2020-09-23 15:45:00,199.18,199.34,198.45,198.46,16786.0,199.18,199.34,198.45,198.46,16786.0
2020-09-23 15:50:00,198.4,198.41,196.74,196.99,41010.0,198.4,198.41,196.74,196.99,41010.0
2020-09-23 15:55:00,196.94,197.13,196.45,196.97,74199.0,196.94,197.13,196.45,196.97,74199.0
2020-09-24 09:30:00,194.62,195.14,192.01,192.66,10445.0,194.62,195.14,192.01,192.66,10445.0
2020-09-24 09:35:00,192.13,192.69,191.51,191.7,11034.0,192.13,192.69,191.51,191.7,11034.0
2020-09-24 09:40:00,191.76,192.06,191.18,191.58,17977.0,191.76,192.06,191.18,191.58,17977.0
2020-09-24 09:45:00,191.54,193.28,191.36,193.16,6631.0,191.54,193.28,191.36,193.16,6631.0
2020-09-24 09:50:00,193.11,193.14,192.22,192.24,4700.0,193.11,193.14,192.22,192.24,4700.0
2020-09-24 09:55:00,192.24,192.24,190.72,191.37,9336.0,192.24,192.24,190.72,191.37,9336.0
2020-09-24 10:00:00,191.26,192.68,191.26,192.48,15295.0,191.26,192.68,191.26,192.48,15295.0
2020-09-24 10:05:00,192.64,193.54,192.32,193.54,25929.0,192.64,193.54,192.32,193.54,25929.0
2020-09-24 10:10:00,193.56,194.28,193.39,193.92,10719.0,193.56,194.28,193.39,193.92,10719.0
2020-09-24 10:15:00,193.93,195.26,193.93,194.64,6251.0,193.93,195.26,193.93,194.64,6251.0
2020-09-24 10:20:00,194.3,194.3,192.64,192.64,1516.0,194.3,194.3,192.64,192.64,1516.0
2020-09-24 10:25:00,192.57,192.72,192.3,192.47,10902.0,192.57,192.72,192.3,192.47,10902.0
2020-09-24 10:30:00,192.35,192.35,190.99,191.06,3724.0,192.35,192.35,190.99,191.06,3724.0
2020-09-24 10:35:00,191.19,191.28,190.4,190.41,4773.0,191.19,191.28,190.4,190.41,4773.0
2020-09-24 10:40:00,190.46,191.38,190.46,191.14,11725.0,190.46,191.38,190.46,191.14,11725.0
2020-09-24 10:45:00,191.29,192.17,191.29,191.55,4500.0,191.29,192.17,191.29,191.55,4500.0
2020-09-24 10:50:00,191.15,191.98,191.0,191.46,5920.0,191.15,191.98,191.0,191.46,5920.0
2020-09-24 10:55:00,191.24,191.4,191.0,191.32,4200.0,191.24,191.4,191.0,191.32,4200.0
2020-09-24 11:00:00,191.16,191.24,190.85,191.07,7910.0,191.16,191.24,190.85,191.07,7910.0
2020-09-24 11:05:00,190.96,191.05,190.35,190.7,6500.0,190.96,191.05,190.35,190.7,6500.0
2020-09-24 11:10:00,190.83,190.95,190.54,190.85,3200.0,190.83,190.95,190.54,190.85,3200.0
2020-09-24 11:15:00,190.79,190.81,190.15,190.53,16325.0,190.79,190.81,190.15,190.53,16325.0
2020-09-24 11:20:00,190.4,191.25,190.39,190.77,4041.0,190.4,191.25,190.39,190.77,4041.0
2020-09-24 11:25:00,190.74,190.87,190.5,190.72,8489.0,190.74,190.87,190.5,190.72,8489.0
2020-09-24 11:30:00,190.72,191.22,190.72,191.14,7252.0,190.72,191.22,190.72,191.14,7252.0
2020-09-24 11:35:00,191.13,191.85,190.94,191.61,9558.0,191.13,191.85,190.94,191.61,9558.0
2020-09-24 11:40:00,191.64,191.9,191.27,191.28,2005.0,191.64,191.9,191.27,191.28,2005.0
2020-09-24 11:45:00,191.22,191.65,190.99,191.65,6607.0,191.22,191.65,190.99,191.65,6607.0
2020-09-24 11:50:00,191.66,191.97,191.65,191.77,5800.0,191.66,191.97,191.65,191.77,5800.0
2020-09-24 11:55:00,191.85,192.39,191.76,192.26,19648.0,191.85,192.39,191.76,192.26,19648.0
2020-09-24 12:00:00,192.32,193.26,192.32,193.21,9410.0,192.32,193.26,192.32,193.21,9410.0
2020-09-24 12:05:00,193.25,193.81,193.14,193.75,9896.0,193.25,193.81,193.14,193.75,9896.0
2020-09-24 12:10:00,193.75,193.9,193.55,193.82,5619.0,193.75,193.9,193.55,193.82,5619.0
2020-09-24 12:15:00,193.92,194.19,193.74,193.94,7808.0,193.92,194.19,193.74,193.94,7808.0
2020-09-24 12:20:00,194.1,194.1,193.6,193.69,7550.0,194.1,194.1,193.6,193.69,7550.0
2020-09-24 12:25:00,193.7,194.34,193.67,194.06,4519.0,193.7,194.34,193.67,194.06,4519.0
2020-09-24 12:30:00,193.95,194.09,193.75,193.76,7516.0,193.95,194.09,193.75,193.76,7516.0
2020-09-24 12:35:00,193.77,194.15,193.66,193.66,13521.0,193.77,194.15,193.66,193.66,13521.0
2020-09-24 12:40:00,193.58,194.07,193.58,194.03,6200.0,193.58,194.07,193.58,194.03,6200.0
2020-09-24 12:45:00,194.12,194.47,194.03,194.3,4511.0,194.12,194.47,194.03,194.3,4511.0
2020-09-24 12:50:00,194.45,194.48,194.1,194.31,9207.0,194.45,194.48,194.1,194.31,9207.0
2020-09-24 12:55:00,194.43,195.14,194.32,195.14,5834.0,194.43,195.14,194.32,195.14,5834.0
2020-09-24 13:00:00,195.06,196.04,195.06,196.03,7490.0,195.06,196.04,195.06,196.03,7490.0
2020-09-24 13:05:00,195.93,196.16,195.56,196.16,10769.0,195.93,196.16,195.56,196.16,10769.0
2020-09-24 13:10:00,196.08,196.34,195.93,196.18,3400.0,196.08,196.34,195.93,196.18,3400.0
2020-09-24 13:15:00,196.34,196.84,196.34,196.66,11183.0,196.34,196.84,196.34,196.66,11183.0
2020-09-24 13:20:00,196.77,196.92,196.59,196.72,11601.0,196.77,196.92,196.59,196.72,11601.0
2020-09-24 13:25:00,196.82,197.27,196.78,196.82,15540.0,196.82,197.27,196.78,196.82,15540.0
2020-09-24 13:30:00,196.95,197.86,196.91,197.44,24547.0,196.95,197.86,196.91,197.44,24547.0
2020-09-24 13:35:00,197.48,197.52,196.88,197.13,7743.0,197.48,197.52,196.88,197.13,7743.0
2020-09-24 13:40:00,197.08,197.31,196.73,197.0,10656.0,197.08,197.31,196.73,197.0,10656.0
2020-09-24 13:45:00,197.0,197.44,196.97,197.08,9781.0,197.0,197.44,196.97,197.08,9781.0
2020-09-24 13:50:00,197.21,197.25,196.47,196.64,23884.0,197.21,197.25,196.47,196.64,23884.0
2020-09-24 13:55:00,196.57,196.57,195.4,195.48,15298.0,196.57,196.57,195.4,195.48,15298.0
2020-09-24 14:00:00,195.54,195.75,194.97,195.37,6349.0,195.54,195.75,194.97,195.37,6349.0
2020-09-24 14:05:00,195.45,195.45,194.84,195.06,8663.0,195.45,195.45,194.84,195.06,8663.0
2020-09-24 14:10:00,195.08,195.27,194.96,194.96,6211.0,195.08,195.27,194.96,194.96,6211.0
2020-09-24 14:15:00,195.01,195.33,194.37,194.7,8544.0,195.01,195.33,194.37,194.7,8544.0
2020-09-24 14:20:00,194.48,194.49,194.06,194.44,13213.0,194.48,194.49,194.06,194.44,13213.0
2020-09-24 14:25:00,194.16,194.97,194.16,194.97,12580.0,194.16,194.97,194.16,194.97,12580.0
2020-09-24 14:30:00,195.0,195.02,194.62,194.88,5679.0,195.0,195.02,194.62,194.88,5679.0
2020-09-24 14:35:00,194.86,194.97,194.48,194.83,7942.0,194.86,194.97,194.48,194.83,7942.0
2020-09-24 14:40:00,194.86,195.39,194.78,195.3,4236.0,194.86,195.39,194.78,195.3,4236.0
2020-09-24 14:45:00,195.31,195.44,194.64,194.64,6329.0,195.31,195.44,194.64,194.64,6329.0
2020-09-24 14:50:00,194.68,194.73,194.22,194.29,4599.0,194.68,194.73,194.22,194.29,4599.0
2020-09-24 14:55:00,194.38,194.39,193.82,193.82,4939.0,194.38,194.39,193.82,193.82,4939.0
2020-09-24 15:00:00,193.84,194.13,193.61,193.64,7648.0,193.84,194.13,193.61,193.64,7648.0
2020-09-24 15:05:00,193.59,194.12,193.54,193.89,12594.0,193.59,194.12,193.54,193.89,12594.0
2020-09-24 15:10:00,193.79,193.88,193.47,193.81,11538.0,193.79,193.88,193.47,193.81,11538.0
2020-09-24 15:15:00,193.73,194.15,193.58,193.58,5295.0,193.73,194.15,193.58,193.58,5295.0
2020-09-24 15:20:00,193.52,193.8,193.27,193.68,15503.0,193.52,193.8,193.27,193.68,15503.0
2020-09-24 15:25:00,193.73,194.07,193.58,194.03,10187.0,193.73,194.07,193.58,194.03,10187.0
2020-09-24 15:30:00,194.01,194.53,193.81,194.52,13264.0,194.01,194.53,193.81,194.52,13264.0
2020-09-24 15:35:00,194.41,194.45,193.78,194.21,12972.0,194.41,194.45,193.78,194.21,12972.0
2020-09-24 15:40:00,194.21,194.27,193.5,193.5,14166.0,194.21,194.27,193.5,193.5,14166.0
2020-09-24 15:45:00,193.56,194.12,193.2,193.2,12877.0,193.56,194.12,193.2,193.2,12877.0
2020-09-24 15:50:00,193.24,193.6,193.22,193.6,21397.0,193.24,193.6,193.22,193.6,21397.0
2020-09-24 15:55:00,193.58,194.11,193.4,194.0,48965.0,193.58,194.11,193.4,194.0,48965.0
2020-09-25 09:30:00,192.75,193.83,192.28,193.83,10999.0,192.75,193.83,192.28,193.83,10999.0
2020-09-25 09:35:00,194.0,194.55,193.3,193.3,5544.0,194.0,194.55,193.3,193.3,5544.0
2020-09-25 09:40:00,193.32,193.38,192.5,192.71,9300.0,193.32,193.38,192.5,192.71,9300.0
2020-09-25 09:45:00,192.45,193.11,192.28,192.79,6484.0,192.45,193.11,192.28,192.79,6484.0
2020-09-25 09:50:00,192.61,193.44,192.37,193.15,3621.0,192.61,193.44,192.37,193.15,3621.0
2020-09-25 09:55:00,193.42,193.99,192.77,193.39,8259.0,193.42,193.99,192.77,193.39,8259.0
2020-09-25 10:00:00,193.5,193.5,192.78,193.07,10795.0,193.5,193.5,192.78,193.07,10795.0
2020-09-25 10:05:00,193.14,193.28,192.8,193.19,5083.0,193.14,193.28,192.8,193.19,5083.0
2020-09-25 10:10:00,192.94,193.31,192.64,192.83,6338.0,192.94,193.31,192.64,192.83,6338.0
2020-09-25 10:15:00,192.94,193.79,192.92,193.66,2709.0,192.94,193.79,192.92,193.66,2709.0
2020-09-25 10:20:00,193.78,194.13,193.64,193.96,4742.0,193.78,194.13,193.64,193.96,4742.0
2020-09-25 10:25:00,193.88,193.89,193.52,193.81,5300.0,193.88,193.89,193.52,193.81,5300.0
2020-09-25 10:30:00,193.81,193.83,193.25,193.25,3875.0,193.81,193.83,193.25,193.25,3875.0
2020-09-25 10:35:00,193.04,193.71,193.0,193.71,5476.0,193.04,193.71,193.0,193.71,5476.0
2020-09-25 10:40:00,193.96,194.05,193.43,193.78,2600.0,193.96,194.05,193.43,193.78,2600.0
2020-09-25 10:45:00,193.82,194.13,193.51,193.66,5782.0,193.82,194.13,193.51,193.66,5782.0
2020-09-25 10:50:00,193.78,193.82,193.67,193.67,2579.0,193.78,193.82,193.67,193.67,2579.0
2020-09-25 10:55:00,193.83,194.26,193.62,193.96,3620.0,193.83,194.26,193.62,193.96,3620.0
2020-09-25 11:00:00,194.11,194.28,193.75,193.78,2716.0,194.11,194.28,193.75,193.78,2716.0
2020-09-25 11:05:00,193.78,194.03,193.56,193.72,17315.0,193.78,194.03,193.56,193.72,17315.0
2020-09-25 11:10:00,193.66,194.13,193.66,194.13,3119.0,193.66,194.13,193.66,194.13,3119.0
2020-09-25 11:15:00,194.28,194.62,194.28,194.51,1100.0,194.28,194.62,194.28,194.51,1100.0
2020-09-25 11:20:00,194.48,194.48,194.18,194.35,1545.0,194.48,194.48,194.18,194.35,1545.0
2020-09-25 11:25:00,194.28,194.49,194.0,194.0,1862.0,194.28,194.49,194.0,194.0,1862.0
2020-09-25 11:30:00,194.08,194.21,193.82,194.21,2653.0,194.08,194.21,193.82,194.21,2653.0
2020-09-25 11:35:00,194.1,194.3,193.62,194.11,8932.0,194.1,194.3,193.62,194.11,8932.0
2020-09-25 11:40:00,194.28,194.28,193.9,193.95,1920.0,194.28,194.28,193.9,193.95,1920.0
2020-09-25 11:45:00,194.04,194.13,193.91,194.03,1903.0,194.04,194.13,193.91,194.03,1903.0
2020-09-25 11:50:00,193.99,194.58,193.99,194.58,3583.0,193.99,194.58,193.99,194.58,3583.0
2020-09-25 11:55:00,194.5,194.73,194.16,194.33,2701.0,194.5,194.73,194.16,194.33,2701.0
2020-09-25 12:00:00,194.53,194.68,194.51,194.58,2673.0,194.53,194.68,194.51,194.58,2673.0
2020-09-25 12:05:00,194.57,194.77,194.45,194.71,3578.0,194.57,194.77,194.45,194.71,3578.0
2020-09-25 12:10:00,194.66,194.86,194.64,194.73,2700.0,194.66,194.86,194.64,194.73,2700.0
2020-09-25 12:15:00,194.8,194.86,194.48,194.48,8993.0,194.8,194.86,194.48,194.48,8993.0
2020-09-25 12:20:00,194.55,194.87,194.29,194.84,5626.0,194.55,194.87,194.29,194.84,5626.0
2020-09-25 12:25:00,194.8,195.01,194.77,195.01,4743.0,194.8,195.01,194.77,195.01,4743.0
2020-09-25 12:30:00,195.06,195.18,194.93,195.05,1601.0,195.06,195.18,194.93,195.05,1601.0
2020-09-25 12:35:00,195.12,195.42,195.08,195.42,1629.0,195.12,195.42,195.08,195.42,1629.0
2020-09-25 12:40:00,195.35,195.5,195.06,195.25,12319.0,195.35,195.5,195.06,195.25,12319.0
2020-09-25 12:45:00,195.34,195.61,195.33,195.61,2401.0,195.34,195.61,195.33,195.61,2401.0
2020-09-25 12:50:00,195.6,195.96,195.6,195.91,4700.0,195.6,195.96,195.6,195.91,4700.0
2020-09-25 12:55:00,196.06,196.07,195.79,195.79,1500.0,196.06,196.07,195.79,195.79,1500.0
2020-09-25 13:00:00,195.77,196.5,195.6,196.5,4234.0,195.77,196.5,195.6,196.5,4234.0
2020-09-25 13:05:00,196.49,196.77,196.38,196.77,2747.0,196.49,196.77,196.38,196.77,2747.0
2020-09-25 13:10:00,196.77,197.36,196.77,197.3,6052.0,196.77,197.36,196.77,197.3,6052.0
2020-09-25 13:15:00,197.24,197.55,197.05,197.51,5614.0,197.24,197.55,197.05,197.51,5614.0
2020-09-25 13:20:00,197.42,197.6,197.36,197.37,2690.0,197.42,197.6,197.36,197.37,2690.0
2020-09-25 13:25:00,197.3,197.61,197.3,197.6,1600.0,197.3,197.61,197.3,197.6,1600.0
2020-09-25 13:30:00,197.59,197.76,197.56,197.56,1974.0,197.59,197.76,197.56,197.56,1974.0
2020-09-25 13:35:00,197.43,197.61,197.43,197.61,1318.0,197.43,197.61,197.43,197.61,1318.0
2020-09-25 13:40:00,197.36,197.66,197.18,197.59,3740.0,197.36,197.66,197.18,197.59,3740.0
2020-09-25 13:45:00,197.72,197.96,197.72,197.86,1104.0,197.72,197.96,197.72,197.86,1104.0
2020-09-25 13:50:00,197.92,197.92,197.45,197.53,2828.0,197.92,197.92,197.45,197.53,2828.0
2020-09-25 13:55:00,197.44,197.56,197.43,197.45,1600.0,197.44,197.56,197.43,197.45,1600.0
2020-09-25 14:00:00,197.67,198.03,197.67,197.96,1900.0,197.67,198.03,197.67,197.96,1900.0
2020-09-25 14:05:00,197.97,198.57,197.96,198.56,4345.0,197.97,198.57,197.96,198.56,4345.0
2020-09-25 14:10:00,198.5,198.76,198.3,198.3,2130.0,198.5,198.76,198.3,198.3,2130.0
2020-09-25 14:15:00,198.32,198.53,198.22,198.51,2809.0,198.32,198.53,198.22,198.51,2809.0
2020-09-25 14:20:00,198.56,198.86,198.42,198.86,2901.0,198.56,198.86,198.42,198.86,2901.0
2020-09-25 14:25:00,198.8,198.82,198.52,198.72,1713.0,198.8,198.82,198.52,198.72,1713.0
2020-09-25 14:30:00,198.75,198.79,198.54,198.7,2000.0,198.75,198.79,198.54,198.7,2000.0
2020-09-25 14:35:00,198.56,198.62,198.31,198.62,4927.0,198.56,198.62,198.31,198.62,4927.0
2020-09-25 14:40:00,198.59,198.61,198.39,198.6,14700.0,198.59,198.61,198.39,198.6,14700.0
2020-09-25 14:45:00,198.69,198.82,198.54,198.71,5546.0,198.69,198.82,198.54,198.71,5546.0
2020-09-25 14:50:00,198.84,199.5,198.84,199.36,4035.0,198.84,199.5,198.84,199.36,4035.0
2020-09-25 14:55:00,199.3,199.48,199.26,199.46,2200.0,199.3,199.48,199.26,199.46,2200.0
2020-09-25 15:00:00,199.41,199.85,199.39,199.85,4539.0,199.41,199.85,199.39,199.85,4539.0
2020-09-25 15:05:00,199.78,200.0,199.72,199.98,3135.0,199.78,200.0,199.72,199.98,3135.0
2020-09-25 15:10:00,200.24,200.24,199.72,199.73,2711.0,200.24,200.24,199.72,199.73,2711.0
2020-09-25 15:15:00,199.71,200.29,199.71,200.27,2307.0,199.71,200.29,199.71,200.27,2307.0
2020-09-25 15:20:00,200.32,200.42,200.15,200.42,4434.0,200.32,200.42,200.15,200.42,4434.0
2020-09-25 15:25:00,200.58,200.59,200.21,200.41,5319.0,200.58,200.59,200.21,200.41,5319.0
2020-09-25 15:30:00,200.29,200.38,199.77,199.78,8044.0,200.29,200.38,199.77,199.78,8044.0
2020-09-25 15:35:00,199.66,199.81,199.58,199.67,5301.0,199.66,199.81,199.58,199.67,5301.0
2020-09-25 15:40:00,199.71,200.12,199.57,200.12,6000.0,199.71,200.12,199.57,200.12,6000.0
2020-09-25 15:45:00,200.17,200.17,199.63,199.9,12050.0,200.17,200.17,199.63,199.9,12050.0
2020-09-25 15:50:00,199.86,199.89,199.23,199.57,19494.0,199.86,199.89,199.23,199.57,19494.0
2020-09-25 15:55:00,199.43,199.82,199.36,199.36,38078.0,199.43,199.82,199.36,199.36,38078.0
2020-09-28 09:30:00,203.18,204.8,203.06,204.31,7346.0,203.18,204.8,203.06,204.31,7346.0
2020-09-28 09:35:00,204.35,205.09,202.8,203.86,4823.0,204.35,205.09,202.8,203.86,4823.0
2020-09-28 09:40:00,204.33,205.04,203.55,203.8,2475.0,204.33,205.04,203.55,203.8,2475.0
2020-09-28 09:45:00,204.25,204.25,203.38,204.08,15248.0,204.25,204.25,203.38,204.08,15248.0
2020-09-28 09:50:00,204.24,204.46,203.66,203.71,8311.0,204.24,204.46,203.66,203.71,8311.0
2020-09-28 09:55:00,203.84,204.9,203.84,204.71,5822.0,203.84,204.9,203.84,204.71,5822.0
2020-09-28 10:00:00,204.78,204.82,203.81,204.77,6305.0,204.78,204.82,203.81,204.77,6305.0
2020-09-28 10:05:00,204.82,204.82,204.24,204.39,4200.0,204.82,204.82,204.24,204.39,4200.0
2020-09-28 10:10:00,204.47,204.99,204.47,204.99,800.0,204.47,204.99,204.47,204.99,800.0
2020-09-28 10:15:00,204.99,205.41,204.57,204.91,18807.0,204.99,205.41,204.57,204.91,18807.0
2020-09-28 10:20:00,204.88,205.49,204.79,205.25,4831.0,204.88,205.49,204.79,205.25,4831.0
2020-09-28 10:25:00,205.28,205.35,204.84,204.85,8319.0,205.28,205.35,204.84,204.85,8319.0
2020-09-28 10:30:00,204.95,205.39,204.9,205.17,9237.0,204.95,205.39,204.9,205.17,9237.0
2020-09-28 10:35:00,205.13,205.33,205.09,205.23,5706.0,205.13,205.33,205.09,205.23,5706.0
2020-09-28 10:40:00,205.3,206.12,205.29,205.77,8525.0,205.3,206.12,205.29,205.77,8525.0
2020-09-28 10:45:00,205.78,205.84,205.31,205.33,3612.0,205.78,205.84,205.31,205.33,3612.0
2020-09-28 10:50:00,205.31,205.31,204.66,204.83,3000.0,205.31,205.31,204.66,204.83,3000.0
2020-09-28 10:55:00,204.84,205.51,204.77,205.45,6263.0,204.84,205.51,204.77,205.45,6263.0
2020-09-28 11:00:00,205.5,205.79,204.98,204.98,4024.0,205.5,205.79,204.98,204.98,4024.0
2020-09-28 11:05:00,205.03,205.17,204.9,205.09,5331.0,205.03,205.17,204.9,205.09,5331.0
2020-09-28 11:10:00,205.08,205.41,205.08,205.41,2100.0,205.08,205.41,205.08,205.41,2100.0
2020-09-28 11:15:00,205.49,206.09,205.49,205.95,1500.0,205.49,206.09,205.49,205.95,1500.0
2020-09-28 11:20:00,206.08,206.08,205.61,205.95,1700.0,206.08,206.08,205.61,205.95,1700.0
2020-09-28 11:25:00,205.9,206.39,205.89,205.98,44794.0,205.9,206.39,205.89,205.98,44794.0
2020-09-28 11:30:00,205.97,206.0,205.56,205.89,1902.0,205.97,206.0,205.56,205.89,1902.0
2020-09-28 11:35:00,205.83,206.14,205.63,206.14,1900.0,205.83,206.14,205.63,206.14,1900.0
2020-09-28 11:40:00,206.14,206.14,205.62,205.79,2932.0,206.14,206.14,205.62,205.79,2932.0
2020-09-28 11:45:00,205.8,205.87,205.66,205.73,3281.0,205.8,205.87,205.66,205.73,3281.0
2020-09-28 11:50:00,205.75,205.9,205.54,205.77,4041.0,205.75,205.9,205.54,205.77,4041.0
2020-09-28 11:55:00,205.82,205.83,205.45,205.46,2201.0,205.82,205.83,205.45,205.46,2201.0
2020-09-28 12:00:00,205.32,205.39,205.04,205.39,1900.0,205.32,205.39,205.04,205.39,1900.0
2020-09-28 12:05:00,205.63,206.21,205.62,206.21,1102.0,205.63,206.21,205.62,206.21,1102.0
2020-09-28 12:10:00,206.23,206.53,206.22,206.4,3513.0,206.23,206.53,206.22,206.4,3513.0
2020-09-28 12:15:00,206.52,206.52,206.04,206.2,2201.0,206.52,206.52,206.04,206.2,2201.0
2020-09-28 12:20:00,206.2,206.63,206.2,206.48,1774.0,206.2,206.63,206.2,206.48,1774.0
2020-09-28 12:25:00,206.62,207.05,206.62,207.05,1525.0,206.62,207.05,206.62,207.05,1525.0
2020-09-28 12:30:00,207.01,207.1,206.35,206.39,2900.0,207.01,207.1,206.35,206.39,2900.0
2020-09-28 12:35:00,206.23,206.37,205.65,205.72,3727.0,206.23,206.37,205.65,205.72,3727.0
2020-09-28 12:40:00,205.91,206.18,205.81,205.92,1200.0,205.91,206.18,205.81,205.92,1200.0
2020-09-28 12:45:00,206.0,206.13,205.51,205.52,8609.0,206.0,206.13,205.51,205.52,8609.0
2020-09-28 12:50:00,205.64,206.35,205.63,206.28,2902.0,205.64,206.35,205.63,206.28,2902.0
2020-09-28 12:55:00,206.28,206.43,206.28,206.38,1235.0,206.28,206.43,206.28,206.38,1235.0
2020-09-28 13:00:00,206.37,206.37,205.98,206.11,5121.0,206.37,206.37,205.98,206.11,5121.0
2020-09-28 13:05:00,206.27,206.27,205.99,206.12,700.0,206.27,206.27,205.99,206.12,700.0
2020-09-28 13:10:00,206.19,206.49,206.1,206.49,1300.0,206.19,206.49,206.1,206.49,1300.0
2020-09-28 13:15:00,206.45,206.58,206.34,206.34,1100.0,206.45,206.58,206.34,206.34,1100.0
2020-09-28 13:20:00,206.33,206.47,206.24,206.24,2628.0,206.33,206.47,206.24,206.24,2628.0
2020-09-28 13:25:00,206.17,206.17,205.74,205.74,3294.0,206.17,206.17,205.74,205.74,3294.0
2020-09-28 13:30:00,205.82,206.09,205.82,205.99,3500.0,205.82,206.09,205.82,205.99,3500.0
2020-09-28 13:35:00,205.88,205.94,205.34,205.51,3000.0,205.88,205.94,205.34,205.51,3000.0
2020-09-28 13:40:00,205.55,205.55,205.18,205.2,6501.0,205.55,205.55,205.18,205.2,6501.0
2020-09-28 13:45:00,205.15,205.36,204.88,205.36,3238.0,205.15,205.36,204.88,205.36,3238.0
2020-09-28 13:50:00,205.45,205.74,205.44,205.59,2390.0,205.45,205.74,205.44,205.59,2390.0
2020-09-28 13:55:00,205.6,205.77,205.6,205.7,2101.0,205.6,205.77,205.6,205.7,2101.0
2020-09-28 14:00:00,205.8,205.86,205.3,205.68,4791.0,205.8,205.86,205.3,205.68,4791.0
2020-09-28 14:05:00,205.77,205.93,205.74,205.91,900.0,205.77,205.93,205.74,205.91,900.0
2020-09-28 14:10:00,205.82,206.24,205.82,206.1,2838.0,205.82,206.24,205.82,206.1,2838.0
2020-09-28 14:15:00,206.04,206.16,205.84,205.99,2200.0,206.04,206.16,205.84,205.99,2200.0
2020-09-28 14:20:00,205.91,205.91,205.73,205.8,2302.0,205.91,205.91,205.73,205.8,2302.0
2020-09-28 14:25:00,205.89,205.89,205.55,205.79,4164.0,205.89,205.89,205.55,205.79,4164.0
2020-09-28 14:30:00,205.72,205.93,205.62,205.93,2117.0,205.72,205.93,205.62,205.93,2117.0
2020-09-28 14:35:00,205.96,206.01,205.81,205.88,2070.0,205.96,206.01,205.81,205.88,2070.0
2020-09-28 14:40:00,205.88,206.93,205.87,206.93,2400.0,205.88,206.93,205.87,206.93,2400.0
2020-09-28 14:45:00,206.74,206.91,206.66,206.78,2921.0,206.74,206.91,206.66,206.78,2921.0
2020-09-28 14:50:00,206.65,206.83,206.54,206.57,2544.0,206.65,206.83,206.54,206.57,2544.0
2020-09-28 14:55:00,206.62,206.66,206.52,206.57,3361.0,206.62,206.66,206.52,206.57,3361.0
2020-09-28 15:00:00,206.5,206.67,206.38,206.67,2400.0,206.5,206.67,206.38,206.67,2400.0
2020-09-28 15:05:00,206.72,206.9,206.38,206.42,2200.0,206.72,206.9,206.38,206.42,2200.0
2020-09-28 15:10:00,206.45,206.63,206.33,206.45,2299.0,206.45,206.63,206.33,206.45,2299.0
2020-09-28 15:15:00,206.39,206.67,206.35,206.46,1300.0,206.39,206.67,206.35,206.46,1300.0
2020-09-28 15:20:00,206.52,206.58,206.32,206.58,4616.0,206.52,206.58,206.32,206.58,4616.0
2020-09-28 15:25:00,206.59,206.72,206.41,206.41,3094.0,206.59,206.72,206.41,206.41,3094.0
2020-09-28 15:30:00,206.4,206.51,206.13,206.51,7702.0,206.4,206.51,206.13,206.51,7702.0
2020-09-28 15:35:00,206.55,206.66,206.46,206.66,7970.0,206.55,206.66,206.46,206.66,7970.0
2020-09-28 15:40:00,206.59,206.9,206.59,206.83,7200.0,206.59,206.9,206.59,206.83,7200.0
2020-09-28 15:45:00,206.81,206.97,206.71,206.8,14315.0,206.81,206.97,206.71,206.8,14315.0
2020-09-28 15:50:00,206.81,207.14,206.71,206.88,21903.0,206.81,207.14,206.71,206.88,21903.0
2020-09-28 15:55:00,206.94,207.44,206.19,207.29,84769.0,206.94,207.44,206.19,207.29,84769.0
2020-09-29 09:30:00,207.27,207.5,206.08,207.02,7318.0,207.27,207.5,206.08,207.02,7318.0
2020-09-29 09:35:00,207.28,207.95,206.69,207.69,5512.0,207.28,207.95,206.69,207.69,5512.0
2020-09-29 09:40:00,207.76,208.61,207.08,207.4,21000.0,207.76,208.61,207.08,207.4,21000.0
2020-09-29 09:45:00,207.48,207.8,207.24,207.67,19195.0,207.48,207.8,207.24,207.67,19195.0
2020-09-29 09:50:00,207.39,207.75,206.61,207.17,11218.0,207.39,207.75,206.61,207.17,11218.0
2020-09-29 09:55:00,207.31,207.72,205.48,205.74,13560.0,207.31,207.72,205.48,205.74,13560.0
2020-09-29 10:00:00,205.91,206.92,205.77,206.53,2888.0,205.91,206.92,205.77,206.53,2888.0
2020-09-29 10:05:00,206.73,206.73,205.16,205.55,5600.0,206.73,206.73,205.16,205.55,5600.0
2020-09-29 10:10:00,205.71,205.73,205.22,205.41,3425.0,205.71,205.73,205.22,205.41,3425.0
2020-09-29 10:15:00,205.41,205.58,204.51,204.59,4080.0,205.41,205.58,204.51,204.59,4080.0
2020-09-29 10:20:00,204.64,205.17,204.63,205.17,1637.0,204.64,205.17,204.63,205.17,1637.0
2020-09-29 10:25:00,205.17,205.59,204.57,204.57,6680.0,205.17,205.59,204.57,204.57,6680.0
2020-09-29 10:30:00,204.59,205.29,204.56,204.8,5122.0,204.59,205.29,204.56,204.8,5122.0
2020-09-29 10:35:00,204.73,205.36,204.55,205.09,5905.0,204.73,205.36,204.55,205.09,5905.0
2020-09-29 10:40:00,205.07,205.07,204.52,204.8,3811.0,205.07,205.07,204.52,204.8,3811.0
2020-09-29 10:45:00,204.92,205.13,204.73,205.09,5503.0,204.92,205.13,204.73,205.09,5503.0
2020-09-29 10:50:00,205.14,205.66,205.07,205.22,6542.0,205.14,205.66,205.07,205.22,6542.0
2020-09-29 10:55:00,205.28,205.33,204.02,204.03,2890.0,205.28,205.33,204.02,204.03,2890.0
2020-09-29 11:00:00,204.08,204.09,203.61,203.84,8120.0,204.08,204.09,203.61,203.84,8120.0
2020-09-29 11:05:00,204.05,204.05,203.05,203.11,3500.0,204.05,204.05,203.05,203.11,3500.0
2020-09-29 11:10:00,203.18,203.74,203.12,203.46,4835.0,203.18,203.74,203.12,203.46,4835.0
2020-09-29 11:15:00,203.54,203.82,203.45,203.69,2500.0,203.54,203.82,203.45,203.69,2500.0
2020-09-29 11:20:00,203.78,203.78,203.05,203.38,2821.0,203.78,203.78,203.05,203.38,2821.0
2020-09-29 11:25:00,203.49,203.51,203.04,203.16,2800.0,203.49,203.51,203.04,203.16,2800.0
2020-09-29 11:30:00,203.33,203.37,203.12,203.21,2010.0,203.33,203.37,203.12,203.21,2010.0
2020-09-29 11:35:00,203.08,203.19,202.93,203.13,1511.0,203.08,203.19,202.93,203.13,1511.0
2020-09-29 11:40:00,203.08,203.41,202.22,202.51,8100.0,203.08,203.41,202.22,202.51,8100.0
2020-09-29 11:45:00,202.27,202.38,202.04,202.05,5503.0,202.27,202.38,202.04,202.05,5503.0
2020-09-29 11:50:00,202.03,202.07,201.73,201.92,7480.0,202.03,202.07,201.73,201.92,7480.0
2020-09-29 11:55:00,201.93,201.99,201.47,201.47,5099.0,201.93,201.99,201.47,201.47,5099.0
2020-09-29 12:00:00,201.62,201.96,201.48,201.57,12151.0,201.62,201.96,201.48,201.57,12151.0
2020-09-29 12:05:00,201.62,202.42,201.52,202.42,4747.0,201.62,202.42,201.52,202.42,4747.0
2020-09-29 12:10:00,202.21,202.43,202.13,202.24,2921.0,202.21,202.43,202.13,202.24,2921.0
2020-09-29 12:15:00,202.27,202.39,202.12,202.15,4105.0,202.27,202.39,202.12,202.15,4105.0
2020-09-29 12:20:00,202.3,202.3,201.99,202.13,7270.0,202.3,202.3,201.99,202.13,7270.0
2020-09-29 12:25:00,202.12,202.6,202.11,202.24,5368.0,202.12,202.6,202.11,202.24,5368.0
2020-09-29 12:30:00,202.24,202.66,202.17,202.45,4871.0,202.24,202.66,202.17,202.45,4871.0
2020-09-29 12:35:00,202.55,202.77,202.5,202.65,2800.0,202.55,202.77,202.5,202.65,2800.0
2020-09-29 12:40:00,202.83,203.0,202.73,202.96,3100.0,202.83,203.0,202.73,202.96,3100.0
2020-09-29 12:45:00,202.88,203.03,202.88,202.96,1900.0,202.88,203.03,202.88,202.96,1900.0
2020-09-29 12:50:00,202.97,203.08,202.69,203.08,2500.0,202.97,203.08,202.69,203.08,2500.0
2020-09-29 12:55:00,203.06,203.5,203.06,203.5,2600.0,203.06,203.5,203.06,203.5,2600.0
2020-09-29 13:00:00,203.57,203.82,203.57,203.82,2700.0,203.57,203.82,203.57,203.82,2700.0
2020-09-29 13:05:00,203.72,203.92,203.64,203.92,3314.0,203.72,203.92,203.64,203.92,3314.0
2020-09-29 13:10:00,204.0,204.29,204.0,204.13,3602.0,204.0,204.29,204.0,204.13,3602.0
2020-09-29 13:15:00,204.07,204.51,204.07,204.43,1015.0,204.07,204.51,204.07,204.43,1015.0
2020-09-29 13:20:00,204.4,204.4,203.88,203.95,2100.0,204.4,204.4,203.88,203.95,2100.0
2020-09-29 13:25:00,204.01,205.16,204.01,205.08,2800.0,204.01,205.16,204.01,205.08,2800.0
2020-09-29 13:30:00,205.06,205.78,205.06,205.64,4426.0,205.06,205.78,205.06,205.64,4426.0
2020-09-29 13:35:00,205.73,205.74,204.97,205.07,2200.0,205.73,205.74,204.97,205.07,2200.0
2020-09-29 13:40:00,205.03,205.05,204.56,205.05,2700.0,205.03,205.05,204.56,205.05,2700.0
2020-09-29 13:45:00,205.17,205.57,205.04,205.09,15105.0,205.17,205.57,205.04,205.09,15105.0
2020-09-29 13:50:00,205.08,206.15,205.08,206.02,4300.0,205.08,206.15,205.08,206.02,4300.0
2020-09-29 13:55:00,205.91,205.91,205.32,205.51,2403.0,205.91,205.91,205.32,205.51,2403.0
2020-09-29 14:00:00,205.45,205.64,205.31,205.64,2800.0,205.45,205.64,205.31,205.64,2800.0
2020-09-29 14:05:00,205.61,205.61,205.3,205.51,2000.0,205.61,205.61,205.3,205.51,2000.0
2020-09-29 14:10:00,205.62,205.78,205.61,205.7,1100.0,205.62,205.78,205.61,205.7,1100.0
2020-09-29 14:15:00,205.75,206.03,205.75,206.03,2668.0,205.75,206.03,205.75,206.03,2668.0
2020-09-29 14:20:00,206.16,206.16,205.87,205.87,1045.0,206.16,206.16,205.87,205.87,1045.0
2020-09-29 14:25:00,205.69,206.17,205.62,206.0,2000.0,205.69,206.17,205.62,206.0,2000.0
2020-09-29 14:30:00,205.97,206.12,205.97,206.12,1700.0,205.97,206.12,205.97,206.12,1700.0
2020-09-29 14:35:00,206.11,206.11,205.56,205.76,5943.0,206.11,206.11,205.56,205.76,5943.0
2020-09-29 14:40:00,205.44,205.53,205.22,205.53,2000.0,205.44,205.53,205.22,205.53,2000.0
2020-09-29 14:45:00,205.52,205.84,205.51,205.76,2574.0,205.52,205.84,205.51,205.76,2574.0
2020-09-29 14:50:00,205.65,205.72,205.21,205.43,2915.0,205.65,205.72,205.21,205.43,2915.0
2020-09-29 14:55:00,205.44,205.44,205.1,205.11,1500.0,205.44,205.44,205.1,205.11,1500.0
2020-09-29 15:00:00,205.13,205.32,205.08,205.31,8115.0,205.13,205.32,205.08,205.31,8115.0
2020-09-29 15:05:00,205.17,205.61,205.07,205.41,2005.0,205.17,205.61,205.07,205.41,2005.0
2020-09-29 15:10:00,205.32,205.32,204.79,205.16,11671.0,205.32,205.32,204.79,205.16,11671.0
2020-09-29 15:15:00,205.06,205.64,204.94,205.55,10174.0,205.06,205.64,204.94,205.55,10174.0
2020-09-29 15:20:00,205.45,205.53,205.08,205.3,3328.0,205.45,205.53,205.08,205.3,3328.0
2020-09-29 15:25:00,205.23,205.24,204.99,205.09,5603.0,205.23,205.24,204.99,205.09,5603.0
2020-09-29 15:30:00,205.09,205.3,205.0,205.09,4515.0,205.09,205.3,205.0,205.09,4515.0
2020-09-29 15:35:00,205.14,205.14,204.62,204.68,6652.0,205.14,205.14,204.62,204.68,6652.0
2020-09-29 15:40:00,204.76,204.83,204.48,204.48,4543.0,204.76,204.83,204.48,204.48,4543.0
2020-09-29 15:45:00,204.46,204.84,204.46,204.81,3459.0,204.46,204.84,204.46,204.81,3459.0
2020-09-29 15:50:00,204.72,205.05,204.62,204.92,10685.0,204.72,205.05,204.62,204.92,10685.0
2020-09-29 15:55:00,204.91,204.91,204.47,204.67,29194.0,204.91,204.91,204.47,204.67,29194.0
2020-09-30 09:30:00,204.53,206.04,203.45,204.37,4673.0,204.53,206.04,203.45,204.37,4673.0
2020-09-30 09:35:00,205.79,206.04,204.07,205.18,6935.0,205.79,206.04,204.07,205.18,6935.0
2020-09-30 09:40:00,204.85,206.7,204.84,206.39,8903.0,204.85,206.7,204.84,206.39,8903.0
2020-09-30 09:45:00,206.69,207.61,206.09,207.61,2400.0,206.69,207.61,206.09,207.61,2400.0
2020-09-30 09:50:00,207.44,209.37,207.34,209.31,10406.0,207.44,209.37,207.34,209.31,10406.0
2020-09-30 09:55:00,209.32,209.84,208.16,209.25,6092.0,209.32,209.84,208.16,209.25,6092.0
2020-09-30 10:00:00,209.26,210.55,209.18,209.87,5471.0,209.26,210.55,209.18,209.87,5471.0
2020-09-30 10:05:00,209.39,209.8,208.65,209.8,6660.0,209.39,209.8,208.65,209.8,6660.0
2020-09-30 10:10:00,209.68,209.68,208.87,209.14,2102.0,209.68,209.68,208.87,209.14,2102.0
2020-09-30 10:15:00,209.47,209.5,209.01,209.08,3566.0,209.47,209.5,209.01,209.08,3566.0
2020-09-30 10:20:00,209.41,210.0,208.91,209.89,4100.0,209.41,210.0,208.91,209.89,4100.0
2020-09-30 10:25:00,209.93,209.93,208.65,208.66,1900.0,209.93,209.93,208.65,208.66,1900.0
2020-09-30 10:30:00,208.73,209.15,208.51,209.15,1202.0,208.73,209.15,208.51,209.15,1202.0
2020-09-30 10:35:00,208.86,209.67,208.86,209.49,2300.0,208.86,209.67,208.86,209.49,2300.0
2020-09-30 10:40:00,209.69,209.7,208.87,208.87,3595.0,209.69,209.7,208.87,208.87,3595.0
2020-09-30 10:45:00,208.81,208.88,208.33,208.33,2900.0,208.81,208.88,208.33,208.33,2900.0
2020-09-30 10:50:00,208.45,208.48,207.55,208.31,18264.0,208.45,208.48,207.55,208.31,18264.0
2020-09-30 10:55:00,208.18,208.35,207.27,207.27,1000.0,208.18,208.35,207.27,207.27,1000.0
2020-09-30 11:00:00,207.1,207.41,206.18,206.18,2000.0,207.1,207.41,206.18,206.18,2000.0
2020-09-30 11:05:00,206.15,206.54,205.55,205.57,3092.0,206.15,206.54,205.55,205.57,3092.0
2020-09-30 11:10:00,205.94,206.49,205.93,206.36,4148.0,205.94,206.49,205.93,206.36,4148.0
2020-09-30 11:15:00,206.5,206.5,206.15,206.21,1400.0,206.5,206.5,206.15,206.21,1400.0
2020-09-30 11:20:00,206.23,206.75,206.07,206.58,3282.0,206.23,206.75,206.07,206.58,3282.0
2020-09-30 11:25:00,206.75,207.09,206.7,206.8,3500.0,206.75,207.09,206.7,206.8,3500.0
2020-09-30 11:30:00,206.74,206.84,206.56,206.56,3128.0,206.74,206.84,206.56,206.56,3128.0
2020-09-30 11:35:00,206.4,206.55,206.32,206.47,2212.0,206.4,206.55,206.32,206.47,2212.0
2020-09-30 11:40:00,206.41,206.96,206.39,206.96,2836.0,206.41,206.96,206.39,206.96,2836.0
2020-09-30 11:45:00,206.86,207.1,206.83,206.94,7600.0,206.86,207.1,206.83,206.94,7600.0
2020-09-30 11:50:00,207.0,207.2,206.41,206.41,5471.0,207.0,207.2,206.41,206.41,5471.0
2020-09-30 11:55:00,206.7,206.82,206.59,206.72,1500.0,206.7,206.82,206.59,206.72,1500.0
2020-09-30 12:00:00,206.9,207.6,206.89,207.6,3324.0,206.9,207.6,206.89,207.6,3324.0
2020-09-30 12:05:00,207.48,207.6,207.34,207.55,1420.0,207.48,207.6,207.34,207.55,1420.0
2020-09-30 12:10:00,207.52,207.54,207.26,207.54,2100.0,207.52,207.54,207.26,207.54,2100.0
2020-09-30 12:15:00,207.68,207.68,207.57,207.57,897.0,207.68,207.68,207.57,207.57,897.0
2020-09-30 12:20:00,207.54,207.99,207.38,207.72,4300.0,207.54,207.99,207.38,207.72,4300.0
2020-09-30 12:25:00,207.59,207.62,207.18,207.18,2235.0,207.59,207.62,207.18,207.18,2235.0
2020-09-30 12:30:00,206.93,207.2,206.92,207.04,900.0,206.93,207.2,206.92,207.04,900.0
2020-09-30 12:35:00,207.06,207.15,207.03,207.05,1040.0,207.06,207.15,207.03,207.05,1040.0
2020-09-30 12:40:00,206.92,206.97,206.67,206.69,3097.0,206.92,206.97,206.67,206.69,3097.0
2020-09-30 12:45:00,206.78,206.96,206.78,206.96,6401.0,206.78,206.96,206.78,206.96,6401.0
2020-09-30 12:50:00,206.96,207.07,206.92,206.94,1511.0,206.96,207.07,206.92,206.94,1511.0
2020-09-30 12:55:00,207.19,207.52,207.19,207.52,1781.0,207.19,207.52,207.19,207.52,1781.0
2020-09-30 13:00:00,207.35,207.35,206.98,206.98,1100.0,207.35,207.35,206.98,206.98,1100.0
2020-09-30 13:05:00,207.06,207.12,206.82,206.86,1602.0,207.06,207.12,206.82,206.86,1602.0
2020-09-30 13:10:00,206.88,207.1,206.88,207.07,2518.0,206.88,207.1,206.88,207.07,2518.0
2020-09-30 13:15:00,207.1,207.31,207.09,207.26,3387.0,207.1,207.31,207.09,207.26,3387.0
2020-09-30 13:20:00,207.23,207.31,207.11,207.31,1000.0,207.23,207.31,207.11,207.31,1000.0
2020-09-30 13:25:00,207.37,207.82,207.37,207.82,2200.0,207.37,207.82,207.37,207.82,2200.0
2020-09-30 13:30:00,207.77,208.34,207.76,208.34,1527.0,207.77,208.34,207.76,208.34,1527.0
2020-09-30 13:35:00,208.29,208.38,208.18,208.18,3058.0,208.29,208.38,208.18,208.18,3058.0
2020-09-30 13:40:00,208.16,208.31,208.16,208.29,1077.0,208.16,208.31,208.16,208.29,1077.0
2020-09-30 13:45:00,208.12,208.31,208.12,208.28,2200.0,208.12,208.31,208.12,208.28,2200.0
2020-09-30 13:50:00,208.18,208.37,208.18,208.36,1168.0,208.18,208.37,208.18,208.36,1168.0
2020-09-30 13:55:00,208.39,208.57,208.39,208.51,2285.0,208.39,208.57,208.39,208.51,2285.0
2020-09-30 14:00:00,208.49,208.93,208.49,208.81,8000.0,208.49,208.93,208.49,208.81,8000.0
2020-09-30 14:05:00,208.79,209.0,208.7,209.0,1100.0,208.79,209.0,208.7,209.0,1100.0
2020-09-30 14:10:00,208.88,208.88,208.64,208.64,4119.0,208.88,208.88,208.64,208.64,4119.0
2020-09-30 14:15:00,208.63,208.64,208.42,208.42,2326.0,208.63,208.64,208.42,208.42,2326.0
2020-09-30 14:20:00,208.51,208.85,207.89,207.89,1400.0,208.51,208.85,207.89,207.89,1400.0
2020-09-30 14:25:00,207.56,207.63,207.04,207.63,2513.0,207.56,207.63,207.04,207.63,2513.0
2020-09-30 14:30:00,207.38,207.51,207.3,207.51,5178.0,207.38,207.51,207.3,207.51,5178.0
2020-09-30 14:35:00,207.6,207.6,206.97,206.97,2446.0,207.6,207.6,206.97,206.97,2446.0
2020-09-30 14:40:00,207.06,207.4,206.87,207.11,7524.0,207.06,207.4,206.87,207.11,7524.0
2020-09-30 14:45:00,207.14,207.14,206.4,206.43,4351.0,207.14,207.14,206.4,206.43,4351.0
2020-09-30 14:50:00,206.39,206.39,205.52,205.89,10391.0,206.39,206.39,205.52,205.89,10391.0
2020-09-30 14:55:00,205.91,207.1,205.91,206.95,3047.0,205.91,207.1,205.91,206.95,3047.0
2020-09-30 15:00:00,206.9,207.0,206.2,206.22,2968.0,206.9,207.0,206.2,206.22,2968.0
2020-09-30 15:05:00,206.28,206.76,205.86,205.86,9585.0,206.28,206.76,205.86,205.86,9585.0
2020-09-30 15:10:00,206.03,206.09,205.29,205.74,3200.0,206.03,206.09,205.29,205.74,3200.0
2020-09-30 15:15:00,205.62,205.81,204.97,205.23,2966.0,205.62,205.81,204.97,205.23,2966.0
2020-09-30 15:20:00,205.3,205.3,204.2,204.53,5811.0,205.3,205.3,204.2,204.53,5811.0
2020-09-30 15:25:00,204.47,205.29,204.47,205.14,3728.0,204.47,205.29,204.47,205.14,3728.0
2020-09-30 15:30:00,205.02,205.34,204.74,205.34,6425.0,205.02,205.34,204.74,205.34,6425.0
2020-09-30 15:35:00,205.37,205.61,205.16,205.42,7374.0,205.37,205.61,205.16,205.42,7374.0
2020-09-30 15:40:00,205.42,206.12,205.28,205.78,10636.0,205.42,206.12,205.28,205.78,10636.0
2020-09-30 15:45:00,205.73,206.57,205.73,206.57,12970.0,205.73,206.57,205.73,206.57,12970.0
2020-09-30 15:50:00,206.67,206.86,206.23,206.75,21122.0,206.67,206.86,206.23,206.75,21122.0
2020-09-30 15:55:00,206.78,206.83,205.98,206.15,31487.0,206.78,206.83,205.98,206.15,31487.0
2020-10-01 09:30:00,209.28,210.27,208.67,210.23,12742.0,209.28,210.27,208.67,210.23,12742.0
2020-10-01 09:35:00,210.42,211.41,209.48,210.74,11200.0,210.42,211.41,209.48,210.74,11200.0
2020-10-01 09:40:00,210.81,212.55,210.72,212.55,13969.0,210.81,212.55,210.72,212.55,13969.0
2020-10-01 09:45:00,212.19,212.19,210.54,210.7,3655.0,212.19,212.19,210.54,210.7,3655.0
2020-10-01 09:50:00,210.35,210.67,209.78,210.67,1593.0,210.35,210.67,209.78,210.67,1593.0
2020-10-01 09:55:00,210.48,210.48,210.09,210.09,1852.0,210.48,210.48,210.09,210.09,1852.0
2020-10-01 10:00:00,209.43,209.44,208.64,208.78,3300.0,209.43,209.44,208.64,208.78,3300.0
2020-10-01 10:05:00,208.66,208.69,208.41,208.41,300.0,208.66,208.69,208.41,208.41,300.0
2020-10-01 10:10:00,208.58,208.98,208.2,208.98,4843.0,208.58,208.98,208.2,208.98,4843.0
2020-10-01 10:15:00,209.18,209.47,208.47,208.48,4900.0,209.18,209.47,208.47,208.48,4900.0
2020-10-01 10:20:00,208.36,208.52,207.86,208.52,6405.0,208.36,208.52,207.86,208.52,6405.0
2020-10-01 10:25:00,208.02,208.02,206.93,207.53,10741.0,208.02,208.02,206.93,207.53,10741.0
2020-10-01 10:30:00,207.48,209.28,207.45,209.27,9611.0,207.48,209.28,207.45,209.27,9611.0
2020-10-01 10:35:00,209.27,209.46,208.97,209.46,3501.0,209.27,209.46,208.97,209.46,3501.0
2020-10-01 10:40:00,209.5,210.01,209.46,209.98,16539.0,209.5,210.01,209.46,209.98,16539.0
2020-10-01 10:45:00,209.89,210.0,208.97,209.08,2410.0,209.89,210.0,208.97,209.08,2410.0
2020-10-01 10:50:00,208.84,209.09,208.58,209.02,3000.0,208.84,209.09,208.58,209.02,3000.0
2020-10-01 10:55:00,209.22,209.22,208.57,208.69,5965.0,209.22,209.22,208.57,208.69,5965.0
2020-10-01 11:00:00,208.84,209.01,208.51,208.73,1800.0,208.84,209.01,208.51,208.73,1800.0
2020-10-01 11:05:00,208.79,208.81,208.37,208.41,4207.0,208.79,208.81,208.37,208.41,4207.0
2020-10-01 11:10:00,208.25,208.43,208.0,208.27,3614.0,208.25,208.43,208.0,208.27,3614.0
2020-10-01 11:15:00,208.24,208.56,207.8,207.8,7870.0,208.24,208.56,207.8,207.8,7870.0
2020-10-01 11:20:00,207.8,208.11,207.77,208.03,2217.0,207.8,208.11,207.77,208.03,2217.0
2020-10-01 11:25:00,208.03,208.17,207.51,208.17,4788.0,208.03,208.17,207.51,208.17,4788.0
2020-10-01 11:30:00,208.37,208.73,208.37,208.57,1100.0,208.37,208.73,208.37,208.57,1100.0
2020-10-01 11:35:00,208.63,208.63,208.21,208.21,1418.0,208.63,208.63,208.21,208.21,1418.0
2020-10-01 11:40:00,208.34,208.4,207.97,208.33,10062.0,208.34,208.4,207.97,208.33,10062.0
2020-10-01 11:45:00,208.29,208.42,208.06,208.09,2495.0,208.29,208.42,208.06,208.09,2495.0
2020-10-01 11:50:00,207.81,207.95,207.72,207.74,3216.0,207.81,207.95,207.72,207.74,3216.0
2020-10-01 11:55:00,207.74,208.07,207.51,207.65,2406.0,207.74,208.07,207.51,207.65,2406.0
2020-10-01 12:00:00,207.63,207.9,207.51,207.67,3600.0,207.63,207.9,207.51,207.67,3600.0
2020-10-01 12:05:00,207.68,208.04,207.67,208.01,5089.0,207.68,208.04,207.67,208.01,5089.0
2020-10-01 12:10:00,208.16,208.24,207.81,207.99,3054.0,208.16,208.24,207.81,207.99,3054.0
2020-10-01 12:15:00,207.88,208.54,207.85,208.24,7493.0,207.88,208.54,207.85,208.24,7493.0
2020-10-01 12:20:00,208.35,208.75,208.34,208.75,3884.0,208.35,208.75,208.34,208.75,3884.0
2020-10-01 12:25:00,208.7,208.85,208.52,208.65,4664.0,208.7,208.85,208.52,208.65,4664.0
2020-10-01 12:30:00,208.5,208.5,208.37,208.39,2596.0,208.5,208.5,208.37,208.39,2596.0
2020-10-01 12:35:00,208.31,209.05,208.31,209.05,2700.0,208.31,209.05,208.31,209.05,2700.0
2020-10-01 12:40:00,209.04,209.39,209.04,209.32,4812.0,209.04,209.39,209.04,209.32,4812.0
2020-10-01 12:45:00,209.4,209.43,209.13,209.27,3000.0,209.4,209.43,209.13,209.27,3000.0
2020-10-01 12:50:00,209.38,209.44,208.75,209.15,3851.0,209.38,209.44,208.75,209.15,3851.0
2020-10-01 12:55:00,209.17,209.18,208.56,208.72,1307.0,209.17,209.18,208.56,208.72,1307.0
2020-10-01 13:00:00,208.82,208.87,208.53,208.87,1691.0,208.82,208.87,208.53,208.87,1691.0
2020-10-01 13:05:00,209.01,209.06,208.97,209.0,4423.0,209.01,209.06,208.97,209.0,4423.0
2020-10-01 13:10:00,209.02,209.4,209.02,209.2,3215.0,209.02,209.4,209.02,209.2,3215.0
2020-10-01 13:15:00,209.35,209.44,208.99,209.23,2742.0,209.35,209.44,208.99,209.23,2742.0
2020-10-01 13:20:00,209.4,210.26,209.28,210.21,5571.0,209.4,210.26,209.28,210.21,5571.0
2020-10-01 13:25:00,209.87,210.18,209.86,210.17,1174.0,209.87,210.18,209.86,210.17,1174.0
2020-10-01 13:30:00,210.17,210.24,209.92,210.24,2176.0,210.17,210.24,209.92,210.24,2176.0
2020-10-01 13:35:00,210.28,210.36,210.03,210.03,1348.0,210.28,210.36,210.03,210.03,1348.0
2020-10-01 13:40:00,209.97,210.06,209.85,209.93,2924.0,209.97,210.06,209.85,209.93,2924.0
2020-10-01 13:45:00,210.03,210.7,210.03,210.64,7867.0,210.03,210.7,210.03,210.64,7867.0
2020-10-01 13:50:00,210.67,210.92,210.56,210.92,2666.0,210.67,210.92,210.56,210.92,2666.0
2020-10-01 13:55:00,210.99,211.02,209.33,209.6,23868.0,210.99,211.02,209.33,209.6,23868.0
2020-10-01 14:00:00,209.77,210.37,209.44,209.73,4000.0,209.77,210.37,209.44,209.73,4000.0
2020-10-01 14:05:00,209.65,209.65,209.19,209.21,1200.0,209.65,209.65,209.19,209.21,1200.0
2020-10-01 14:10:00,209.3,209.47,208.99,209.1,6100.0,209.3,209.47,208.99,209.1,6100.0
2020-10-01 14:15:00,209.07,209.07,208.43,208.58,6823.0,209.07,209.07,208.43,208.58,6823.0
2020-10-01 14:20:00,208.6,208.7,208.32,208.63,2069.0,208.6,208.7,208.32,208.63,2069.0
2020-10-01 14:25:00,208.63,209.37,208.62,209.34,5106.0,208.63,209.37,208.62,209.34,5106.0
2020-10-01 14:30:00,209.34,209.4,208.84,209.14,4751.0,209.34,209.4,208.84,209.14,4751.0
2020-10-01 14:35:00,208.98,209.18,208.79,209.09,7537.0,208.98,209.18,208.79,209.09,7537.0
2020-10-01 14:40:00,208.97,208.97,208.52,208.96,3067.0,208.97,208.97,208.52,208.96,3067.0
2020-10-01 14:45:00,208.82,208.85,208.61,208.7,2402.0,208.82,208.85,208.61,208.7,2402.0
2020-10-01 14:50:00,208.61,208.71,207.95,208.04,9724.0,208.61,208.71,207.95,208.04,9724.0
2020-10-01 14:55:00,208.15,208.45,208.07,208.31,5049.0,208.15,208.45,208.07,208.31,5049.0
2020-10-01 15:00:00,208.3,208.68,208.29,208.65,4974.0,208.3,208.68,208.29,208.65,4974.0
2020-10-01 15:05:00,208.62,208.62,208.26,208.26,1950.0,208.62,208.62,208.26,208.26,1950.0
2020-10-01 15:10:00,208.24,208.55,208.23,208.27,3890.0,208.24,208.55,208.23,208.27,3890.0
2020-10-01 15:15:00,208.35,208.39,208.01,208.39,2400.0,208.35,208.39,208.01,208.39,2400.0
2020-10-01 15:20:00,208.2,208.2,207.69,207.76,8855.0,208.2,208.2,207.69,207.76,8855.0
2020-10-01 15:25:00,207.83,208.51,207.65,208.43,2014.0,207.83,208.51,207.65,208.43,2014.0
2020-10-01 15:30:00,208.24,208.49,207.77,208.04,15081.0,208.24,208.49,207.77,208.04,15081.0
2020-10-01 15:35:00,208.09,208.34,207.88,207.93,5200.0,208.09,208.34,207.88,207.93,5200.0
2020-10-01 15:40:00,208.09,208.16,207.89,207.89,4944.0,208.09,208.16,207.89,207.89,4944.0
2020-10-01 15:45:00,207.9,208.08,207.76,207.76,10085.0,207.9,208.08,207.76,207.76,10085.0
2020-10-01 15:50:00,207.9,208.39,207.9,208.36,9565.0,207.9,208.39,207.9,208.36,9565.0
2020-10-01 15:55:00,208.28,208.8,208.25,208.8,15093.0,208.28,208.8,208.25,208.8,15093.0
2020-10-02 09:30:00,204.47,207.75,204.31,205.75,11924.0,204.47,207.75,204.31,205.75,11924.0
2020-10-02 09:35:00,205.76,206.24,205.43,205.88,11762.0,205.76,206.24,205.43,205.88,11762.0
2020-10-02 09:40:00,205.89,205.89,205.07,205.16,5514.0,205.89,205.89,205.07,205.16,5514.0
2020-10-02 09:45:00,205.16,205.39,204.4,205.03,11016.0,205.16,205.39,204.4,205.03,11016.0
2020-10-02 09:50:00,205.07,205.08,204.16,204.45,4181.0,205.07,205.08,204.16,204.45,4181.0
2020-10-02 09:55:00,204.59,206.19,204.39,205.95,1733.0,204.59,206.19,204.39,205.95,1733.0
2020-10-02 10:00:00,205.94,207.63,205.94,207.24,6595.0,205.94,207.63,205.94,207.24,6595.0
2020-10-02 10:05:00,207.25,208.27,207.25,207.72,3879.0,207.25,208.27,207.25,207.72,3879.0
2020-10-02 10:10:00,208.01,208.2,207.41,207.6,5137.0,208.01,208.2,207.41,207.6,5137.0
2020-10-02 10:15:00,207.63,207.75,207.07,207.41,2600.0,207.63,207.75,207.07,207.41,2600.0
2020-10-02 10:20:00,207.41,207.43,206.77,207.21,5157.0,207.41,207.43,206.77,207.21,5157.0
2020-10-02 10:25:00,207.18,207.39,206.86,207.39,2900.0,207.18,207.39,206.86,207.39,2900.0
2020-10-02 10:30:00,207.14,207.14,206.41,206.61,2300.0,207.14,207.14,206.41,206.61,2300.0
2020-10-02 10:35:00,206.62,206.65,205.92,205.92,10072.0,206.62,206.65,205.92,205.92,10072.0
2020-10-02 10:40:00,205.92,206.39,205.89,206.31,4225.0,205.92,206.39,205.89,206.31,4225.0
2020-10-02 10:45:00,206.01,206.48,206.0,206.43,3920.0,206.01,206.48,206.0,206.43,3920.0
2020-10-02 10:50:00,206.41,206.59,206.26,206.33,6557.0,206.41,206.59,206.26,206.33,6557.0
2020-10-02 10:55:00,206.37,206.47,205.86,205.98,1200.0,206.37,206.47,205.86,205.98,1200.0
2020-10-02 11:00:00,205.87,206.41,205.59,206.41,7363.0,205.87,206.41,205.59,206.41,7363.0
2020-10-02 11:05:00,206.41,207.74,206.14,207.59,6652.0,206.41,207.74,206.14,207.59,6652.0
2020-10-02 11:10:00,207.58,207.93,207.31,207.69,2466.0,207.58,207.93,207.31,207.69,2466.0
2020-10-02 11:15:00,207.68,208.51,207.43,208.51,3759.0,207.68,208.51,207.43,208.51,3759.0
2020-10-02 11:20:00,208.53,208.82,208.18,208.18,2700.0,208.53,208.82,208.18,208.18,2700.0
2020-10-02 11:25:00,208.39,208.39,208.08,208.35,800.0,208.39,208.39,208.08,208.35,800.0
2020-10-02 11:30:00,208.25,208.25,207.73,207.73,1192.0,208.25,208.25,207.73,207.73,1192.0
2020-10-02 11:35:00,206.96,207.54,206.96,207.54,500.0,206.96,207.54,206.96,207.54,500.0
2020-10-02 11:40:00,207.38,207.48,207.3,207.31,695.0,207.38,207.48,207.3,207.31,695.0
2020-10-02 11:45:00,207.43,207.67,207.42,207.59,1733.0,207.43,207.67,207.42,207.59,1733.0
2020-10-02 11:50:00,207.6,207.6,207.26,207.26,2485.0,207.6,207.6,207.26,207.26,2485.0
2020-10-02 11:55:00,207.37,207.92,207.21,207.92,2912.0,207.37,207.92,207.21,207.92,2912.0
2020-10-02 12:00:00,208.08,208.36,207.95,208.18,4149.0,208.08,208.36,207.95,208.18,4149.0
2020-10-02 12:05:00,208.5,209.61,208.31,209.61,2788.0,208.5,209.61,208.31,209.61,2788.0
2020-10-02 12:10:00,209.88,211.0,209.63,211.0,4914.0,209.88,211.0,209.63,211.0,4914.0
2020-10-02 12:15:00,210.51,211.57,210.51,211.57,3600.0,210.51,211.57,210.51,211.57,3600.0
2020-10-02 12:20:00,211.88,212.62,211.7,211.83,6210.0,211.88,212.62,211.7,211.83,6210.0
2020-10-02 12:25:00,211.97,212.53,211.6,211.64,3052.0,211.97,212.53,211.6,211.64,3052.0
2020-10-02 12:30:00,211.77,211.86,211.51,211.66,1705.0,211.77,211.86,211.51,211.66,1705.0
2020-10-02 12:35:00,211.91,213.09,211.91,213.09,2200.0,211.91,213.09,211.91,213.09,2200.0
2020-10-02 12:40:00,213.1,213.1,212.7,212.7,1900.0,213.1,213.1,212.7,212.7,1900.0
2020-10-02 12:45:00,212.84,213.06,212.59,212.59,1400.0,212.84,213.06,212.59,212.59,1400.0
2020-10-02 12:50:00,212.34,213.42,212.34,213.35,4304.0,212.34,213.42,212.34,213.35,4304.0
2020-10-02 12:55:00,213.4,213.55,212.95,212.95,1695.0,213.4,213.55,212.95,212.95,1695.0
2020-10-02 13:00:00,212.64,212.64,212.38,212.38,400.0,212.64,212.64,212.38,212.38,400.0
2020-10-02 13:05:00,212.07,212.32,212.07,212.18,800.0,212.07,212.32,212.07,212.18,800.0
2020-10-02 13:10:00,212.04,212.75,212.04,212.48,1700.0,212.04,212.75,212.04,212.48,1700.0
2020-10-02 13:15:00,212.68,213.12,212.58,212.58,5892.0,212.68,213.12,212.58,212.58,5892.0
2020-10-02 13:20:00,212.89,213.33,212.77,213.33,1600.0,212.89,213.33,212.77,213.33,1600.0
2020-10-02 13:25:00,213.34,213.48,213.11,213.25,2715.0,213.34,213.48,213.11,213.25,2715.0
2020-10-02 13:30:00,213.25,213.34,212.77,213.34,6301.0,213.25,213.34,212.77,213.34,6301.0
2020-10-02 13:35:00,213.06,213.96,213.06,213.96,1685.0,213.06,213.96,213.06,213.96,1685.0
2020-10-02 13:40:00,213.22,213.22,211.56,212.1,4992.0,213.22,213.22,211.56,212.1,4992.0
2020-10-02 13:45:00,212.09,212.36,211.71,211.91,3763.0,212.09,212.36,211.71,211.91,3763.0
2020-10-02 13:50:00,211.95,211.96,211.15,211.79,3795.0,211.95,211.96,211.15,211.79,3795.0
2020-10-02 13:55:00,211.65,212.3,211.64,212.15,17733.0,211.65,212.3,211.64,212.15,17733.0
2020-10-02 14:00:00,212.23,212.83,212.11,212.65,2711.0,212.23,212.83,212.11,212.65,2711.0
2020-10-02 14:05:00,212.8,213.37,212.68,213.34,3269.0,212.8,213.37,212.68,213.34,3269.0
2020-10-02 14:10:00,213.18,213.79,213.16,213.79,1705.0,213.18,213.79,213.16,213.79,1705.0
2020-10-02 14:15:00,213.79,213.88,213.49,213.81,2878.0,213.79,213.88,213.49,213.81,2878.0
2020-10-02 14:20:00,213.85,214.25,213.8,214.2,4792.0,213.85,214.25,213.8,214.2,4792.0
2020-10-02 14:25:00,214.07,214.13,213.64,214.07,3733.0,214.07,214.13,213.64,214.07,3733.0
2020-10-02 14:30:00,214.14,214.2,213.66,213.83,5310.0,214.14,214.2,213.66,213.83,5310.0
2020-10-02 14:35:00,213.69,213.7,213.21,213.52,3074.0,213.69,213.7,213.21,213.52,3074.0
2020-10-02 14:40:00,213.64,213.87,213.38,213.87,2529.0,213.64,213.87,213.38,213.87,2529.0
2020-10-02 14:45:00,213.98,214.25,213.86,214.18,3624.0,213.98,214.25,213.86,214.18,3624.0
2020-10-02 14:50:00,214.22,214.22,213.83,213.93,1988.0,214.22,214.22,213.83,213.93,1988.0
2020-10-02 14:55:00,213.67,214.8,213.66,214.79,5866.0,213.67,214.8,213.66,214.79,5866.0
2020-10-02 15:00:00,214.87,214.95,214.37,214.86,4501.0,214.87,214.95,214.37,214.86,4501.0
2020-10-02 15:05:00,214.87,214.92,214.33,214.88,3902.0,214.87,214.92,214.33,214.88,3902.0
2020-10-02 15:10:00,214.91,215.32,214.26,214.93,6526.0,214.91,215.32,214.26,214.93,6526.0
2020-10-02 15:15:00,214.96,215.52,214.8,215.3,8442.0,214.96,215.52,214.8,215.3,8442.0
2020-10-02 15:20:00,215.26,215.9,215.17,215.61,19851.0,215.26,215.9,215.17,215.61,19851.0
2020-10-02 15:25:00,215.67,216.65,215.66,216.59,8174.0,215.67,216.65,215.66,216.59,8174.0
2020-10-02 15:30:00,216.65,217.5,216.54,217.0,23962.0,216.65,217.5,216.54,217.0,23962.0
2020-10-02 15:35:00,216.99,217.38,216.73,217.36,15762.0,216.99,217.38,216.73,217.36,15762.0
2020-10-02 15:40:00,217.42,217.66,216.7,217.52,43343.0,217.42,217.66,216.7,217.52,43343.0
2020-10-02 15:45:00,217.41,218.6,216.96,218.09,26176.0,217.41,218.6,216.96,218.09,26176.0
2020-10-02 15:50:00,218.54,218.54,217.04,217.44,44491.0,218.54,218.54,217.04,217.44,44491.0
2020-10-02 15:55:00,217.44,218.07,216.98,216.98,84209.0,217.44,218.07,216.98,216.98,84209.0
2020-10-05 09:30:00,218.86,220.78,217.62,219.73,11381.0,218.86,220.78,217.62,219.73,11381.0
2020-10-05 09:35:00,219.73,219.73,219.73,219.73,0.0,219.73,219.73,219.73,219.73,0.0
2020-10-05 09:40:00,218.82,218.84,217.87,218.24,1300.0,218.82,218.84,217.87,218.24,1300.0
2020-10-05 09:45:00,217.81,218.71,217.61,218.57,2800.0,217.81,218.71,217.61,218.57,2800.0
2020-10-05 09:50:00,219.01,219.59,218.66,218.66,1887.0,219.01,219.59,218.66,218.66,1887.0
2020-10-05 09:55:00,219.17,219.18,217.82,218.11,2521.0,219.17,219.18,217.82,218.11,2521.0
2020-10-05 10:00:00,218.13,218.83,217.97,218.63,7133.0,218.13,218.83,217.97,218.63,7133.0
2020-10-05 10:05:00,218.43,218.43,217.68,217.68,900.0,218.43,218.43,217.68,217.68,900.0
2020-10-05 10:10:00,217.2,217.2,216.94,217.05,574.0,217.2,217.2,216.94,217.05,574.0
2020-10-05 10:15:00,217.02,217.62,217.0,217.56,6233.0,217.02,217.62,217.0,217.56,6233.0
2020-10-05 10:20:00,217.42,217.55,216.46,216.46,2545.0,217.42,217.55,216.46,216.46,2545.0
2020-10-05 10:25:00,216.46,216.74,216.46,216.47,1500.0,216.46,216.74,216.46,216.47,1500.0
2020-10-05 10:30:00,216.45,216.89,216.0,216.85,6929.0,216.45,216.89,216.0,216.85,6929.0
2020-10-05 10:35:00,216.9,216.98,216.62,216.8,3644.0,216.9,216.98,216.62,216.8,3644.0
2020-10-05 10:40:00,216.8,216.98,216.53,216.68,3501.0,216.8,216.98,216.53,216.68,3501.0
2020-10-05 10:45:00,216.71,216.99,216.59,216.93,3300.0,216.71,216.99,216.59,216.93,3300.0
2020-10-05 10:50:00,216.86,217.12,216.77,216.81,2100.0,216.86,217.12,216.77,216.81,2100.0
2020-10-05 10:55:00,216.79,216.92,216.08,216.34,4009.0,216.79,216.92,216.08,216.34,4009.0
2020-10-05 11:00:00,216.34,216.47,215.95,216.25,4248.0,216.34,216.47,215.95,216.25,4248.0
2020-10-05 11:05:00,216.25,216.42,215.9,215.9,4003.0,216.25,216.42,215.9,215.9,4003.0
2020-10-05 11:10:00,215.9,216.43,215.9,216.11,6895.0,215.9,216.43,215.9,216.11,6895.0
2020-10-05 11:15:00,216.27,217.37,216.25,217.19,2482.0,216.27,217.37,216.25,217.19,2482.0
2020-10-05 11:20:00,217.39,217.39,217.04,217.11,1437.0,217.39,217.39,217.04,217.11,1437.0
2020-10-05 11:25:00,217.14,217.14,216.82,217.01,2789.0,217.14,217.14,216.82,217.01,2789.0
2020-10-05 11:30:00,216.65,216.8,216.55,216.55,500.0,216.65,216.8,216.55,216.55,500.0
2020-10-05 11:35:00,216.53,216.53,215.37,215.39,3100.0,216.53,216.53,215.37,215.39,3100.0
2020-10-05 11:40:00,215.53,215.66,215.44,215.63,884.0,215.53,215.66,215.44,215.63,884.0
2020-10-05 11:45:00,215.72,216.07,215.53,216.07,2400.0,215.72,216.07,215.53,216.07,2400.0
2020-10-05 11:50:00,215.89,216.79,215.83,216.56,1705.0,215.89,216.79,215.83,216.56,1705.0
2020-10-05 11:55:00,216.53,216.81,216.11,216.25,2265.0,216.53,216.81,216.11,216.25,2265.0
2020-10-05 12:00:00,216.19,216.27,215.82,216.13,2700.0,216.19,216.27,215.82,216.13,2700.0
2020-10-05 12:05:00,215.89,216.31,215.89,216.31,1590.0,215.89,216.31,215.89,216.31,1590.0
2020-10-05 12:10:00,215.9,216.2,215.89,216.2,500.0,215.9,216.2,215.89,216.2,500.0
2020-10-05 12:15:00,215.8,215.85,215.79,215.79,506.0,215.8,215.85,215.79,215.79,506.0
2020-10-05 12:20:00,215.66,215.79,215.54,215.54,2400.0,215.66,215.79,215.54,215.54,2400.0
2020-10-05 12:25:00,215.66,215.66,215.06,215.06,2809.0,215.66,215.66,215.06,215.06,2809.0
2020-10-05 12:30:00,215.09,215.57,214.91,215.57,5979.0,215.09,215.57,214.91,215.57,5979.0
2020-10-05 12:35:00,215.66,216.14,215.45,215.99,2100.0,215.66,216.14,215.45,215.99,2100.0
2020-10-05 12:40:00,215.95,216.13,215.76,216.13,725.0,215.95,216.13,215.76,216.13,725.0
2020-10-05 12:45:00,216.31,216.57,216.3,216.57,200.0,216.31,216.57,216.3,216.57,200.0
2020-10-05 12:50:00,216.01,216.16,216.01,216.02,900.0,216.01,216.16,216.01,216.02,900.0
2020-10-05 12:55:00,216.02,216.02,215.58,215.94,3248.0,216.02,216.02,215.58,215.94,3248.0
2020-10-05 13:00:00,216.23,216.23,215.82,215.82,462.0,216.23,216.23,215.82,215.82,462.0
2020-10-05 13:05:00,215.79,215.79,215.57,215.71,1251.0,215.79,215.79,215.57,215.71,1251.0
2020-10-05 13:10:00,215.73,216.2,215.63,216.2,12100.0,215.73,216.2,215.63,216.2,12100.0
2020-10-05 13:15:00,216.5,216.95,216.49,216.95,1456.0,216.5,216.95,216.49,216.95,1456.0
2020-10-05 13:20:00,216.96,216.96,216.6,216.93,2295.0,216.96,216.96,216.6,216.93,2295.0
2020-10-05 13:25:00,216.93,217.11,216.91,217.01,2587.0,216.93,217.11,216.91,217.01,2587.0
2020-10-05 13:30:00,216.94,216.94,216.77,216.77,1096.0,216.94,216.94,216.77,216.77,1096.0
2020-10-05 13:35:00,216.89,217.15,216.71,217.01,1006.0,216.89,217.15,216.71,217.01,1006.0
2020-10-05 13:40:00,216.97,217.33,216.96,217.24,8404.0,216.97,217.33,216.96,217.24,8404.0
2020-10-05 13:45:00,217.32,217.32,216.82,216.84,1216.0,217.32,217.32,216.82,216.84,1216.0
2020-10-05 13:50:00,216.92,216.92,216.48,216.63,1020.0,216.92,216.92,216.48,216.63,1020.0
2020-10-05 13:55:00,216.68,216.68,216.4,216.4,600.0,216.68,216.68,216.4,216.4,600.0
2020-10-05 14:00:00,216.31,216.33,215.82,215.99,3016.0,216.31,216.33,215.82,215.99,3016.0
2020-10-05 14:05:00,215.99,216.14,215.86,215.86,1776.0,215.99,216.14,215.86,215.86,1776.0
2020-10-05 14:10:00,215.95,216.42,215.88,216.42,1601.0,215.95,216.42,215.88,216.42,1601.0
2020-10-05 14:15:00,216.52,216.63,216.45,216.63,1000.0,216.52,216.63,216.45,216.63,1000.0
2020-10-05 14:20:00,216.72,217.05,216.59,217.05,1600.0,216.72,217.05,216.59,217.05,1600.0
2020-10-05 14:25:00,217.02,217.1,216.76,217.09,3100.0,217.02,217.1,216.76,217.09,3100.0
2020-10-05 14:30:00,217.21,217.22,216.97,217.08,1001.0,217.21,217.22,216.97,217.08,1001.0
2020-10-05 14:35:00,217.09,217.32,217.09,217.14,3440.0,217.09,217.32,217.09,217.14,3440.0
2020-10-05 14:40:00,217.14,217.44,217.13,217.23,1800.0,217.14,217.44,217.13,217.23,1800.0
2020-10-05 14:45:00,217.35,217.4,217.27,217.32,2200.0,217.35,217.4,217.27,217.32,2200.0
2020-10-05 14:50:00,217.39,217.39,217.1,217.28,1846.0,217.39,217.39,217.1,217.28,1846.0
2020-10-05 14:55:00,217.33,217.53,217.11,217.53,5574.0,217.33,217.53,217.11,217.53,5574.0
2020-10-05 15:00:00,217.36,217.38,217.08,217.36,2300.0,217.36,217.38,217.08,217.36,2300.0
2020-10-05 15:05:00,217.41,217.56,217.35,217.52,3789.0,217.41,217.56,217.35,217.52,3789.0
2020-10-05 15:10:00,217.39,217.54,217.06,217.24,2475.0,217.39,217.54,217.06,217.24,2475.0
2020-10-05 15:15:00,217.27,217.51,217.14,217.34,4731.0,217.27,217.51,217.14,217.34,4731.0
2020-10-05 15:20:00,217.34,217.58,217.22,217.33,5900.0,217.34,217.58,217.22,217.33,5900.0
2020-10-05 15:25:00,217.43,217.52,217.16,217.44,6003.0,217.43,217.52,217.16,217.44,6003.0
2020-10-05 15:30:00,217.39,217.43,216.98,217.34,11855.0,217.39,217.43,216.98,217.34,11855.0
2020-10-05 15:35:00,217.34,217.73,217.28,217.62,8952.0,217.34,217.73,217.28,217.62,8952.0
2020-10-05 15:40:00,217.62,217.71,217.46,217.65,19894.0,217.62,217.71,217.46,217.65,19894.0
2020-10-05 15:45:00,217.74,217.8,217.64,217.65,5594.0,217.74,217.8,217.64,217.65,5594.0
2020-10-05 15:50:00,217.73,217.8,217.63,217.8,12155.0,217.73,217.8,217.63,217.8,12155.0
2020-10-05 15:55:00,217.81,218.52,217.65,217.72,40648.0,217.81,218.52,217.65,217.72,40648.0
2020-10-06 09:30:00,217.79,218.01,217.07,217.67,6725.0,217.79,218.01,217.07,217.67,6725.0
2020-10-06 09:35:00,217.86,219.15,217.57,217.57,1653.0,217.86,219.15,217.57,217.57,1653.0
2020-10-06 09:40:00,217.49,217.49,216.71,217.49,800.0,217.49,217.49,216.71,217.49,800.0
2020-10-06 09:45:00,217.24,217.33,216.74,216.74,500.0,217.24,217.33,216.74,216.74,500.0
2020-10-06 09:50:00,216.93,217.42,216.56,216.75,6826.0,216.93,217.42,216.56,216.75,6826.0
2020-10-06 09:55:00,216.86,216.96,216.67,216.72,1942.0,216.86,216.96,216.67,216.72,1942.0
2020-10-06 10:00:00,216.71,218.2,216.71,218.18,5055.0,216.71,218.2,216.71,218.18,5055.0
2020-10-06 10:05:00,218.16,218.55,217.96,217.96,500.0,218.16,218.55,217.96,217.96,500.0
2020-10-06 10:10:00,217.75,217.75,217.14,217.14,2190.0,217.75,217.75,217.14,217.14,2190.0
2020-10-06 10:15:00,217.12,218.24,216.91,218.23,3875.0,217.12,218.24,216.91,218.23,3875.0
2020-10-06 10:20:00,218.11,218.27,217.69,217.69,1476.0,218.11,218.27,217.69,217.69,1476.0
2020-10-06 10:25:00,217.95,218.78,217.84,218.78,1356.0,217.95,218.78,217.84,218.78,1356.0
2020-10-06 10:30:00,218.62,218.85,218.35,218.54,2337.0,218.62,218.85,218.35,218.54,2337.0
2020-10-06 10:35:00,218.52,218.54,218.28,218.4,1450.0,218.52,218.54,218.28,218.4,1450.0
2020-10-06 10:40:00,218.35,218.73,217.85,218.06,5372.0,218.35,218.73,217.85,218.06,5372.0
2020-10-06 10:45:00,218.08,218.7,218.07,218.19,2025.0,218.08,218.7,218.07,218.19,2025.0
2020-10-06 10:50:00,218.25,218.55,218.15,218.41,2511.0,218.25,218.55,218.15,218.41,2511.0
2020-10-06 10:55:00,217.87,217.93,217.82,217.87,400.0,217.87,217.93,217.82,217.87,400.0
2020-10-06 11:00:00,217.92,217.92,217.06,217.22,5368.0,217.92,217.92,217.06,217.22,5368.0
2020-10-06 11:05:00,217.0,217.25,216.96,217.11,2306.0,217.0,217.25,216.96,217.11,2306.0
2020-10-06 11:10:00,217.09,217.34,217.09,217.19,1800.0,217.09,217.34,217.09,217.19,1800.0
2020-10-06 11:15:00,217.38,217.38,216.57,216.64,3526.0,217.38,217.38,216.57,216.64,3526.0
2020-10-06 11:20:00,216.98,217.43,216.98,217.43,1375.0,216.98,217.43,216.98,217.43,1375.0
2020-10-06 11:25:00,217.26,217.53,217.25,217.53,6712.0,217.26,217.53,217.25,217.53,6712.0
2020-10-06 11:30:00,217.51,217.62,217.51,217.62,200.0,217.51,217.62,217.51,217.62,200.0
2020-10-06 11:35:00,217.65,217.65,217.57,217.57,325.0,217.65,217.65,217.57,217.57,325.0
2020-10-06 11:40:00,217.51,217.52,217.29,217.46,650.0,217.51,217.52,217.29,217.46,650.0
2020-10-06 11:45:00,217.6,217.6,216.12,216.4,11517.0,217.6,217.6,216.12,216.4,11517.0
2020-10-06 11:50:00,216.19,216.37,215.88,216.28,2645.0,216.19,216.37,215.88,216.28,2645.0
2020-10-06 11:55:00,216.3,216.42,216.08,216.08,2041.0,216.3,216.42,216.08,216.08,2041.0
2020-10-06 12:00:00,216.19,216.36,215.96,216.02,6996.0,216.19,216.36,215.96,216.02,6996.0
2020-10-06 12:05:00,216.05,216.05,215.51,215.63,4978.0,216.05,216.05,215.51,215.63,4978.0
2020-10-06 12:10:00,215.48,215.63,215.28,215.32,1048.0,215.48,215.63,215.28,215.32,1048.0
2020-10-06 12:15:00,215.49,215.49,215.13,215.4,500.0,215.49,215.49,215.13,215.4,500.0
2020-10-06 12:20:00,215.38,215.66,215.37,215.5,3579.0,215.38,215.66,215.37,215.5,3579.0
2020-10-06 12:25:00,215.6,215.64,215.29,215.29,1702.0,215.6,215.64,215.29,215.29,1702.0
2020-10-06 12:30:00,215.33,215.55,215.23,215.45,2700.0,215.33,215.55,215.23,215.45,2700.0
2020-10-06 12:35:00,215.53,215.57,215.32,215.32,2302.0,215.53,215.57,215.32,215.32,2302.0
2020-10-06 12:40:00,215.22,215.24,215.07,215.24,961.0,215.22,215.24,215.07,215.24,961.0
2020-10-06 12:45:00,215.26,215.75,215.26,215.75,1800.0,215.26,215.75,215.26,215.75,1800.0
2020-10-06 12:50:00,215.54,215.57,215.33,215.33,600.0,215.54,215.57,215.33,215.33,600.0
2020-10-06 12:55:00,215.39,215.5,215.25,215.38,8770.0,215.39,215.5,215.25,215.38,8770.0
2020-10-06 13:00:00,215.38,215.55,215.35,215.38,3559.0,215.38,215.55,215.35,215.38,3559.0
2020-10-06 13:05:00,215.36,215.52,215.35,215.41,900.0,215.36,215.52,215.35,215.41,900.0
2020-10-06 13:10:00,215.39,215.52,215.39,215.42,1904.0,215.39,215.52,215.39,215.42,1904.0
2020-10-06 13:15:00,215.31,215.41,215.03,215.11,1806.0,215.31,215.41,215.03,215.11,1806.0
2020-10-06 13:20:00,215.11,215.13,215.01,215.08,900.0,215.11,215.13,215.01,215.08,900.0
2020-10-06 13:25:00,215.06,215.06,214.84,214.84,1100.0,215.06,215.06,214.84,214.84,1100.0
2020-10-06 13:30:00,214.9,215.31,214.9,215.31,2170.0,214.9,215.31,214.9,215.31,2170.0
2020-10-06 13:35:00,215.36,215.42,215.25,215.42,1378.0,215.36,215.42,215.25,215.42,1378.0
2020-10-06 13:40:00,215.41,215.61,215.27,215.27,1608.0,215.41,215.61,215.27,215.27,1608.0
2020-10-06 13:45:00,215.41,215.44,215.24,215.34,1101.0,215.41,215.44,215.24,215.34,1101.0
2020-10-06 13:50:00,215.3,215.89,215.3,215.74,1140.0,215.3,215.89,215.3,215.74,1140.0
2020-10-06 13:55:00,215.96,216.4,215.96,216.11,600.0,215.96,216.4,215.96,216.11,600.0
2020-10-06 14:00:00,216.06,216.15,215.99,215.99,775.0,216.06,216.15,215.99,215.99,775.0
2020-10-06 14:05:00,216.15,216.15,215.89,215.9,900.0,216.15,216.15,215.89,215.9,900.0
2020-10-06 14:10:00,215.8,215.9,215.7,215.7,600.0,215.8,215.9,215.7,215.7,600.0
2020-10-06 14:15:00,215.69,215.84,215.59,215.84,1905.0,215.69,215.84,215.59,215.84,1905.0
2020-10-06 14:20:00,215.84,216.2,215.84,215.94,1890.0,215.84,216.2,215.84,215.94,1890.0
2020-10-06 14:25:00,215.96,216.29,215.88,216.18,2399.0,215.96,216.29,215.88,216.18,2399.0
2020-10-06 14:30:00,216.3,216.46,216.17,216.32,2111.0,216.3,216.46,216.17,216.32,2111.0
2020-10-06 14:35:00,216.34,216.34,215.97,215.97,900.0,216.34,216.34,215.97,215.97,900.0
2020-10-06 14:40:00,215.9,216.04,215.85,215.99,1813.0,215.9,216.04,215.85,215.99,1813.0
2020-10-06 14:45:00,216.16,216.66,216.08,216.08,3051.0,216.16,216.66,216.08,216.08,3051.0
2020-10-06 14:50:00,215.12,215.12,212.49,212.59,10572.0,215.12,215.12,212.49,212.59,10572.0
2020-10-06 14:55:00,212.54,213.97,211.75,213.94,6974.0,212.54,213.97,211.75,213.94,6974.0
2020-10-06 15:00:00,213.94,213.94,213.11,213.65,8529.0,213.94,213.94,213.11,213.65,8529.0
2020-10-06 15:05:00,213.42,213.93,212.97,213.5,13166.0,213.42,213.93,212.97,213.5,13166.0
2020-10-06 15:10:00,213.69,213.94,213.53,213.93,2193.0,213.69,213.94,213.53,213.93,2193.0
2020-10-06 15:15:00,214.06,214.07,213.54,213.72,5274.0,214.06,214.07,213.54,213.72,5274.0
2020-10-06 15:20:00,213.65,213.71,213.17,213.44,2692.0,213.65,213.71,213.17,213.44,2692.0
2020-10-06 15:25:00,213.16,213.35,212.42,213.03,11937.0,213.16,213.35,212.42,213.03,11937.0
2020-10-06 15:30:00,213.26,214.98,213.26,214.66,4690.0,213.26,214.98,213.26,214.66,4690.0
2020-10-06 15:35:00,214.67,214.96,213.35,213.38,8737.0,214.67,214.96,213.35,213.38,8737.0
2020-10-06 15:40:00,213.26,213.26,212.18,212.55,6885.0,213.26,213.26,212.18,212.55,6885.0
2020-10-06 15:45:00,212.4,212.52,211.53,211.8,7112.0,212.4,212.52,211.53,211.8,7112.0
2020-10-06 15:50:00,211.8,211.81,211.01,211.53,13522.0,211.8,211.81,211.01,211.53,13522.0
2020-10-06 15:55:00,211.76,212.01,211.41,211.43,19291.0,211.76,212.01,211.41,211.43,19291.0
2020-10-07 09:30:00,215.44,217.16,214.69,217.16,3597.0,215.44,217.16,214.69,217.16,3597.0
2020-10-07 09:35:00,216.58,216.58,216.57,216.58,300.0,216.58,216.58,216.57,216.58,300.0
2020-10-07 09:40:00,217.14,217.6,216.03,217.48,1439.0,217.14,217.6,216.03,217.48,1439.0
2020-10-07 09:45:00,217.28,217.67,217.13,217.13,2061.0,217.28,217.67,217.13,217.13,2061.0
2020-10-07 09:50:00,216.88,217.25,216.71,216.94,500.0,216.88,217.25,216.71,216.94,500.0
2020-10-07 09:55:00,216.94,217.32,216.94,217.29,500.0,216.94,217.32,216.94,217.29,500.0
2020-10-07 10:00:00,217.57,217.57,216.06,216.86,1637.0,217.57,217.57,216.06,216.86,1637.0
2020-10-07 10:05:00,217.18,217.54,217.05,217.54,1298.0,217.18,217.54,217.05,217.54,1298.0
2020-10-07 10:10:00,217.26,217.5,216.44,217.5,1307.0,217.26,217.5,216.44,217.5,1307.0
2020-10-07 10:15:00,217.73,217.96,217.48,217.84,1011.0,217.73,217.96,217.48,217.84,1011.0
2020-10-07 10:20:00,218.04,218.3,217.94,218.24,2200.0,218.04,218.3,217.94,218.24,2200.0
2020-10-07 10:25:00,218.09,218.66,218.05,218.64,3312.0,218.09,218.66,218.05,218.64,3312.0
2020-10-07 10:30:00,218.72,218.72,218.54,218.61,400.0,218.72,218.72,218.54,218.61,400.0
2020-10-07 10:35:00,218.51,218.51,218.09,218.09,1300.0,218.51,218.51,218.09,218.09,1300.0
2020-10-07 10:40:00,218.09,218.28,218.09,218.18,628.0,218.09,218.28,218.09,218.18,628.0
2020-10-07 10:45:00,218.18,218.2,217.99,217.99,1281.0,218.18,218.2,217.99,217.99,1281.0
2020-10-07 10:50:00,217.99,218.41,217.72,218.41,2300.0,217.99,218.41,217.72,218.41,2300.0
2020-10-07 10:55:00,218.11,218.35,218.02,218.14,950.0,218.11,218.35,218.02,218.14,950.0
2020-10-07 11:00:00,218.14,218.25,217.87,218.0,4816.0,218.14,218.25,217.87,218.0,4816.0
2020-10-07 11:05:00,218.08,218.27,218.03,218.26,888.0,218.08,218.27,218.03,218.26,888.0
2020-10-07 11:10:00,218.24,218.75,218.24,218.66,1793.0,218.24,218.75,218.24,218.66,1793.0
2020-10-07 11:15:00,218.84,219.07,218.69,218.79,613.0,218.84,219.07,218.69,218.79,613.0
2020-10-07 11:20:00,218.89,218.89,218.7,218.89,400.0,218.89,218.89,218.7,218.89,400.0
2020-10-07 11:25:00,218.88,219.05,218.18,218.57,4310.0,218.88,219.05,218.18,218.57,4310.0
2020-10-07 11:30:00,218.59,218.92,218.55,218.89,2115.0,218.59,218.92,218.55,218.89,2115.0
2020-10-07 11:35:00,218.68,218.85,218.31,218.64,5714.0,218.68,218.85,218.31,218.64,5714.0
2020-10-07 11:40:00,218.58,219.53,218.58,219.53,3316.0,218.58,219.53,218.58,219.53,3316.0
2020-10-07 11:45:00,219.86,221.13,219.63,220.91,13663.0,219.86,221.13,219.63,220.91,13663.0
2020-10-07 11:50:00,220.81,220.96,220.14,220.96,4885.0,220.81,220.96,220.14,220.96,4885.0
2020-10-07 11:55:00,220.75,220.92,219.05,219.47,17125.0,220.75,220.92,219.05,219.47,17125.0
2020-10-07 12:00:00,219.43,219.72,218.89,218.89,3000.0,219.43,219.72,218.89,218.89,3000.0
2020-10-07 12:05:00,218.99,219.0,218.52,218.93,5128.0,218.99,219.0,218.52,218.93,5128.0
2020-10-07 12:10:00,218.95,219.09,218.95,219.09,1450.0,218.95,219.09,218.95,219.09,1450.0
2020-10-07 12:15:00,219.02,219.43,218.76,219.35,2825.0,219.02,219.43,218.76,219.35,2825.0
2020-10-07 12:20:00,219.35,219.89,219.31,219.88,2619.0,219.35,219.89,219.31,219.88,2619.0
2020-10-07 12:25:00,219.88,219.88,218.73,219.12,2971.0,219.88,219.88,218.73,219.12,2971.0
2020-10-07 12:30:00,219.36,219.74,219.01,219.66,2770.0,219.36,219.74,219.01,219.66,2770.0
2020-10-07 12:35:00,219.59,219.73,219.51,219.65,805.0,219.59,219.73,219.51,219.65,805.0
2020-10-07 12:40:00,219.52,219.58,219.06,219.44,1532.0,219.52,219.58,219.06,219.44,1532.0
2020-10-07 12:45:00,219.07,219.25,218.97,219.08,1716.0,219.07,219.25,218.97,219.08,1716.0
2020-10-07 12:50:00,218.93,219.3,218.82,219.3,1303.0,218.93,219.3,218.82,219.3,1303.0
2020-10-07 12:55:00,219.29,219.5,218.98,219.5,2723.0,219.29,219.5,218.98,219.5,2723.0
2020-10-07 13:00:00,219.79,220.06,219.71,219.8,1673.0,219.79,220.06,219.71,219.8,1673.0
2020-10-07 13:05:00,219.82,219.82,219.24,219.41,1600.0,219.82,219.82,219.24,219.41,1600.0
2020-10-07 13:10:00,219.09,219.47,219.09,219.46,1411.0,219.09,219.47,219.09,219.46,1411.0
2020-10-07 13:15:00,219.48,220.19,219.48,220.19,700.0,219.48,220.19,219.48,220.19,700.0
2020-10-07 13:20:00,220.16,220.16,219.97,220.09,1635.0,220.16,220.16,219.97,220.09,1635.0
2020-10-07 13:25:00,220.15,220.43,219.6,219.6,5356.0,220.15,220.43,219.6,219.6,5356.0
2020-10-07 13:30:00,219.63,219.66,218.92,218.92,2018.0,219.63,219.66,218.92,218.92,2018.0
2020-10-07 13:35:00,219.12,219.12,218.5,218.58,4877.0,219.12,219.12,218.5,218.58,4877.0
2020-10-07 13:40:00,218.84,219.05,218.61,219.05,2388.0,218.84,219.05,218.61,219.05,2388.0
2020-10-07 13:45:00,219.08,219.43,219.07,219.43,1545.0,219.08,219.43,219.07,219.43,1545.0
2020-10-07 13:50:00,219.3,219.99,219.3,219.8,10657.0,219.3,219.99,219.3,219.8,10657.0
2020-10-07 13:55:00,219.78,219.78,219.2,219.48,1700.0,219.78,219.78,219.2,219.48,1700.0
2020-10-07 14:00:00,219.62,219.74,219.47,219.74,1323.0,219.62,219.74,219.47,219.74,1323.0
2020-10-07 14:05:00,219.48,219.48,219.06,219.07,600.0,219.48,219.48,219.06,219.07,600.0
2020-10-07 14:10:00,219.21,219.22,218.72,218.83,2011.0,219.21,219.22,218.72,218.83,2011.0
2020-10-07 14:15:00,218.68,219.2,218.44,219.2,11454.0,218.68,219.2,218.44,219.2,11454.0
2020-10-07 14:20:00,219.12,219.57,219.11,219.57,1401.0,219.12,219.57,219.11,219.57,1401.0
2020-10-07 14:25:00,219.37,219.47,219.18,219.18,780.0,219.37,219.47,219.18,219.18,780.0
2020-10-07 14:30:00,219.2,219.36,219.1,219.28,700.0,219.2,219.36,219.1,219.28,700.0
2020-10-07 14:35:00,219.26,219.27,219.15,219.2,650.0,219.26,219.27,219.15,219.2,650.0
2020-10-07 14:40:00,219.16,219.16,218.9,219.01,1887.0,219.16,219.16,218.9,219.01,1887.0
2020-10-07 14:45:00,218.9,219.41,218.89,219.31,600.0,218.9,219.41,218.89,219.31,600.0
2020-10-07 14:50:00,219.44,219.44,219.22,219.22,1245.0,219.44,219.44,219.22,219.22,1245.0
2020-10-07 14:55:00,219.21,219.42,219.14,219.24,1668.0,219.21,219.42,219.14,219.24,1668.0
2020-10-07 15:00:00,219.49,219.6,219.3,219.48,1405.0,219.49,219.6,219.3,219.48,1405.0
2020-10-07 15:05:00,219.51,219.86,219.43,219.85,1500.0,219.51,219.86,219.43,219.85,1500.0
2020-10-07 15:10:00,219.81,219.86,219.63,219.69,2661.0,219.81,219.86,219.63,219.69,2661.0
2020-10-07 15:15:00,219.72,219.73,219.51,219.55,1300.0,219.72,219.73,219.51,219.55,1300.0
2020-10-07 15:20:00,219.51,219.71,219.47,219.57,2890.0,219.51,219.71,219.47,219.57,2890.0
2020-10-07 15:25:00,219.5,219.71,219.49,219.58,1317.0,219.5,219.71,219.49,219.58,1317.0
2020-10-07 15:30:00,219.54,219.59,219.39,219.39,1583.0,219.54,219.59,219.39,219.39,1583.0
2020-10-07 15:35:00,219.44,219.44,218.89,219.05,6896.0,219.44,219.44,218.89,219.05,6896.0
2020-10-07 15:40:00,219.0,219.09,218.68,218.68,3300.0,219.0,219.09,218.68,218.68,3300.0
2020-10-07 15:45:00,218.74,219.2,218.73,218.86,6223.0,218.74,219.2,218.73,218.86,6223.0
2020-10-07 15:50:00,218.95,219.33,218.82,219.29,4976.0,218.95,219.33,218.82,219.29,4976.0
2020-10-07 15:55:00,219.33,219.39,218.98,219.03,15755.0,219.33,219.39,218.98,219.03,15755.0
2020-10-08 09:30:00,222.37,223.5,221.37,223.11,5990.0,222.37,223.5,221.37,223.11,5990.0
2020-10-08 09:35:00,223.09,223.09,223.09,223.09,200.0,223.09,223.09,223.09,223.09,200.0
2020-10-08 09:40:00,221.96,221.96,221.96,221.96,100.0,221.96,221.96,221.96,221.96,100.0
2020-10-08 09:45:00,221.78,223.18,221.38,223.18,4685.0,221.78,223.18,221.38,223.18,4685.0
2020-10-08 09:50:00,222.77,223.17,222.5,222.86,2267.0,222.77,223.17,222.5,222.86,2267.0
2020-10-08 09:55:00,222.86,222.98,222.05,222.1,5143.0,222.86,222.98,222.05,222.1,5143.0
2020-10-08 10:00:00,222.06,222.31,219.16,219.16,4792.0,222.06,222.31,219.16,219.16,4792.0
2020-10-08 10:05:00,219.17,220.04,219.02,220.04,3452.0,219.17,220.04,219.02,220.04,3452.0
2020-10-08 10:10:00,219.86,219.86,219.43,219.43,2400.0,219.86,219.86,219.43,219.43,2400.0
2020-10-08 10:15:00,219.62,220.14,219.41,219.53,5300.0,219.62,220.14,219.41,219.53,5300.0
2020-10-08 10:20:00,219.88,220.25,219.48,220.15,3100.0,219.88,220.25,219.48,220.15,3100.0
2020-10-08 10:25:00,219.97,220.2,219.5,219.95,5255.0,219.97,220.2,219.5,219.95,5255.0
2020-10-08 10:30:00,219.8,220.04,219.6,220.0,1001.0,219.8,220.04,219.6,220.0,1001.0
2020-10-08 10:35:00,220.01,220.01,219.58,219.93,1750.0,220.01,220.01,219.58,219.93,1750.0
2020-10-08 10:40:00,219.51,219.66,219.32,219.52,2241.0,219.51,219.66,219.32,219.52,2241.0
2020-10-08 10:45:00,219.4,219.62,219.4,219.5,400.0,219.4,219.62,219.4,219.5,400.0
2020-10-08 10:50:00,219.84,220.08,219.83,220.0,400.0,219.84,220.08,219.83,220.0,400.0
2020-10-08 10:55:00,219.71,220.01,219.71,219.99,1620.0,219.71,220.01,219.71,219.99,1620.0
2020-10-08 11:00:00,219.77,219.77,219.45,219.63,1829.0,219.77,219.77,219.45,219.63,1829.0
2020-10-08 11:05:00,219.67,219.67,219.16,219.3,1139.0,219.67,219.67,219.16,219.3,1139.0
2020-10-08 11:10:00,219.3,219.51,219.16,219.41,5035.0,219.3,219.51,219.16,219.41,5035.0
2020-10-08 11:15:00,219.46,219.54,219.46,219.54,300.0,219.46,219.54,219.46,219.54,300.0
2020-10-08 11:20:00,219.85,219.85,219.19,219.54,1315.0,219.85,219.85,219.19,219.54,1315.0
2020-10-08 11:25:00,219.67,219.67,218.23,218.55,20096.0,219.67,219.67,218.23,218.55,20096.0
2020-10-08 11:30:00,218.48,218.48,217.66,217.66,3340.0,218.48,218.48,217.66,217.66,3340.0
2020-10-08 11:35:00,217.74,218.16,217.74,217.9,3412.0,217.74,218.16,217.74,217.9,3412.0
2020-10-08 11:40:00,218.07,218.42,217.79,217.9,3901.0,218.07,218.42,217.79,217.9,3901.0
2020-10-08 11:45:00,217.75,217.87,217.04,217.76,3783.0,217.75,217.87,217.04,217.76,3783.0
2020-10-08 11:50:00,217.42,218.09,217.24,218.09,2589.0,217.42,218.09,217.24,218.09,2589.0
2020-10-08 11:55:00,217.91,217.95,217.65,217.65,2666.0,217.91,217.95,217.65,217.65,2666.0
2020-10-08 12:00:00,217.62,217.76,217.24,217.76,3300.0,217.62,217.76,217.24,217.76,3300.0
2020-10-08 12:05:00,217.57,218.14,217.43,217.55,8672.0,217.57,218.14,217.43,217.55,8672.0
2020-10-08 12:10:00,217.38,217.63,217.26,217.52,1900.0,217.38,217.63,217.26,217.52,1900.0
2020-10-08 12:15:00,217.67,217.68,217.39,217.43,2362.0,217.67,217.68,217.39,217.43,2362.0
2020-10-08 12:20:00,217.43,218.13,217.43,217.81,2644.0,217.43,218.13,217.43,217.81,2644.0
2020-10-08 12:25:00,217.67,217.76,217.25,217.53,2698.0,217.67,217.76,217.25,217.53,2698.0
2020-10-08 12:30:00,217.6,218.2,217.6,218.2,3451.0,217.6,218.2,217.6,218.2,3451.0
2020-10-08 12:35:00,218.15,218.32,218.14,218.16,1863.0,218.15,218.32,218.14,218.16,1863.0
2020-10-08 12:40:00,218.12,218.33,217.77,218.33,1839.0,218.12,218.33,217.77,218.33,1839.0
2020-10-08 12:45:00,218.38,218.4,217.57,217.71,2028.0,218.38,218.4,217.57,217.71,2028.0
2020-10-08 12:50:00,217.7,217.94,217.7,217.94,700.0,217.7,217.94,217.7,217.94,700.0
2020-10-08 12:55:00,218.12,218.38,218.05,218.38,500.0,218.12,218.38,218.05,218.38,500.0
2020-10-08 13:00:00,218.44,218.5,218.3,218.3,500.0,218.44,218.5,218.3,218.3,500.0
2020-10-08 13:05:00,218.13,218.28,218.05,218.28,831.0,218.13,218.28,218.05,218.28,831.0
2020-10-08 13:10:00,218.47,218.48,218.33,218.33,201.0,218.47,218.48,218.33,218.33,201.0
2020-10-08 13:15:00,218.35,218.62,218.34,218.62,900.0,218.35,218.62,218.34,218.62,900.0
2020-10-08 13:20:00,218.83,218.93,218.82,218.93,200.0,218.83,218.93,218.82,218.93,200.0
2020-10-08 13:25:00,218.84,218.92,218.68,218.7,1031.0,218.84,218.92,218.68,218.7,1031.0
2020-10-08 13:30:00,218.68,218.79,218.68,218.79,200.0,218.68,218.79,218.68,218.79,200.0
2020-10-08 13:35:00,218.63,218.75,218.63,218.75,599.0,218.63,218.75,218.63,218.75,599.0
2020-10-08 13:40:00,218.78,218.78,218.7,218.7,500.0,218.78,218.78,218.7,218.7,500.0
2020-10-08 13:45:00,218.7,218.7,218.5,218.54,811.0,218.7,218.7,218.5,218.54,811.0
2020-10-08 13:50:00,218.57,218.89,218.57,218.71,1200.0,218.57,218.89,218.57,218.71,1200.0
2020-10-08 13:55:00,218.68,218.68,218.52,218.59,703.0,218.68,218.68,218.52,218.59,703.0
2020-10-08 14:00:00,218.59,218.73,218.19,218.43,800.0,218.59,218.73,218.19,218.43,800.0
2020-10-08 14:05:00,218.74,219.07,218.74,219.01,500.0,218.74,219.07,218.74,219.01,500.0
2020-10-08 14:10:00,219.27,219.51,219.17,219.17,1400.0,219.27,219.51,219.17,219.17,1400.0
2020-10-08 14:15:00,219.3,219.53,219.1,219.53,17260.0,219.3,219.53,219.1,219.53,17260.0
2020-10-08 14:20:00,219.67,219.69,219.67,219.68,500.0,219.67,219.69,219.67,219.68,500.0
2020-10-08 14:25:00,219.61,219.61,219.61,219.61,100.0,219.61,219.61,219.61,219.61,100.0
2020-10-08 14:30:00,219.62,219.8,219.35,219.61,1100.0,219.62,219.8,219.35,219.61,1100.0
2020-10-08 14:35:00,219.69,219.69,219.29,219.46,1763.0,219.69,219.69,219.29,219.46,1763.0
2020-10-08 14:40:00,219.46,219.61,219.18,219.18,2121.0,219.46,219.61,219.18,219.18,2121.0
2020-10-08 14:45:00,219.24,219.28,218.94,219.02,1473.0,219.24,219.28,218.94,219.02,1473.0
2020-10-08 14:50:00,219.02,219.08,218.86,218.86,2048.0,219.02,219.08,218.86,218.86,2048.0
2020-10-08 14:55:00,218.75,218.93,218.71,218.93,2616.0,218.75,218.93,218.71,218.93,2616.0
2020-10-08 15:00:00,218.85,218.85,218.53,218.64,3039.0,218.85,218.85,218.53,218.64,3039.0
2020-10-08 15:05:00,218.75,218.8,218.56,218.69,1375.0,218.75,218.8,218.56,218.69,1375.0
2020-10-08 15:10:00,218.69,218.88,218.64,218.65,4249.0,218.69,218.88,218.64,218.65,4249.0
2020-10-08 15:15:00,218.67,218.72,218.56,218.72,1823.0,218.67,218.72,218.56,218.72,1823.0
2020-10-08 15:20:00,218.73,218.94,218.66,218.8,1319.0,218.73,218.94,218.66,218.8,1319.0
2020-10-08 15:25:00,218.88,218.88,218.47,218.47,4704.0,218.88,218.88,218.47,218.47,4704.0
2020-10-08 15:30:00,218.35,218.71,218.33,218.57,3506.0,218.35,218.71,218.33,218.57,3506.0
2020-10-08 15:35:00,218.54,218.56,218.13,218.3,21042.0,218.54,218.56,218.13,218.3,21042.0
2020-10-08 15:40:00,218.34,218.42,218.16,218.18,4234.0,218.34,218.42,218.16,218.18,4234.0
2020-10-08 15:45:00,218.18,218.43,218.11,218.39,4021.0,218.18,218.43,218.11,218.39,4021.0
2020-10-08 15:50:00,218.49,218.97,218.4,218.97,7608.0,218.49,218.97,218.4,218.97,7608.0
2020-10-08 15:55:00,218.85,219.27,218.46,218.6,19419.0,218.85,219.27,218.46,218.6,19419.0
2020-10-09 09:30:00,220.25,221.22,220.25,221.01,2670.0,220.25,221.22,220.25,221.01,2670.0
2020-10-09 09:35:00,221.03,221.64,221.02,221.05,3481.0,221.03,221.64,221.02,221.05,3481.0
2020-10-09 09:40:00,220.21,220.83,219.95,220.38,1466.0,220.21,220.83,219.95,220.38,1466.0
2020-10-09 09:45:00,220.87,221.47,220.87,221.47,1705.0,220.87,221.47,220.87,221.47,1705.0
2020-10-09 09:50:00,221.15,221.15,220.35,220.79,2396.0,221.15,221.15,220.35,220.79,2396.0
2020-10-09 09:55:00,220.4,220.75,219.7,219.7,900.0,220.4,220.75,219.7,219.7,900.0
2020-10-09 10:00:00,219.34,219.61,219.16,219.49,1200.0,219.34,219.61,219.16,219.49,1200.0
2020-10-09 10:05:00,219.68,220.6,219.5,220.6,18373.0,219.68,220.6,219.5,220.6,18373.0
2020-10-09 10:10:00,220.24,220.59,219.84,220.18,1680.0,220.24,220.59,219.84,220.18,1680.0
2020-10-09 10:15:00,220.42,220.83,220.11,220.83,4071.0,220.42,220.83,220.11,220.83,4071.0
2020-10-09 10:20:00,220.49,220.85,220.49,220.85,200.0,220.49,220.85,220.49,220.85,200.0
2020-10-09 10:25:00,220.35,220.35,219.92,219.96,500.0,220.35,220.35,219.92,219.96,500.0
2020-10-09 10:30:00,219.68,219.68,219.45,219.47,400.0,219.68,219.68,219.45,219.47,400.0
2020-10-09 10:35:00,219.71,219.92,219.71,219.79,900.0,219.71,219.92,219.71,219.79,900.0
2020-10-09 10:40:00,219.71,219.74,219.57,219.74,429.0,219.71,219.74,219.57,219.74,429.0
2020-10-09 10:45:00,219.85,220.06,219.69,219.85,2349.0,219.85,220.06,219.69,219.85,2349.0
2020-10-09 10:50:00,219.51,219.87,219.51,219.87,357.0,219.51,219.87,219.51,219.87,357.0
2020-10-09 10:55:00,219.88,220.12,219.88,219.93,1001.0,219.88,220.12,219.88,219.93,1001.0
2020-10-09 11:00:00,219.46,219.83,219.46,219.83,1188.0,219.46,219.83,219.46,219.83,1188.0
2020-10-09 11:05:00,219.69,220.17,219.26,219.47,6237.0,219.69,220.17,219.26,219.47,6237.0
2020-10-09 11:10:00,219.56,219.83,219.31,219.43,1200.0,219.56,219.83,219.31,219.43,1200.0
2020-10-09 11:15:00,219.43,219.43,219.43,219.43,100.0,219.43,219.43,219.43,219.43,100.0
2020-10-09 11:20:00,219.01,219.01,218.49,218.49,600.0,219.01,219.01,218.49,218.49,600.0
2020-10-09 11:25:00,218.65,218.69,218.65,218.67,500.0,218.65,218.69,218.65,218.67,500.0
2020-10-09 11:30:00,218.4,218.58,218.4,218.52,1300.0,218.4,218.58,218.4,218.52,1300.0
2020-10-09 11:35:00,218.58,219.04,217.9,219.04,25916.0,218.58,219.04,217.9,219.04,25916.0
2020-10-09 11:40:00,219.1,219.25,218.28,218.29,5846.0,219.1,219.25,218.28,218.29,5846.0
2020-10-09 11:45:00,218.35,219.78,218.35,219.78,1710.0,218.35,219.78,218.35,219.78,1710.0
2020-10-09 11:50:00,219.84,220.81,219.84,220.54,4886.0,219.84,220.81,219.84,220.54,4886.0
2020-10-09 11:55:00,220.62,220.78,220.33,220.76,6396.0,220.62,220.78,220.33,220.76,6396.0
2020-10-09 12:00:00,220.71,221.21,220.71,220.9,1700.0,220.71,221.21,220.71,220.9,1700.0
2020-10-09 12:05:00,220.76,221.22,220.76,221.18,400.0,220.76,221.22,220.76,221.18,400.0
2020-10-09 12:10:00,221.28,221.45,220.66,220.76,4008.0,221.28,221.45,220.66,220.76,4008.0
2020-10-09 12:15:00,220.68,220.85,220.58,220.85,2387.0,220.68,220.85,220.58,220.85,2387.0
2020-10-09 12:20:00,220.98,221.09,220.89,220.95,1200.0,220.98,221.09,220.89,220.95,1200.0
2020-10-09 12:25:00,220.78,220.78,220.14,220.16,1220.0,220.78,220.78,220.14,220.16,1220.0
2020-10-09 12:30:00,220.14,220.41,220.01,220.05,1319.0,220.14,220.41,220.01,220.05,1319.0
2020-10-09 12:35:00,220.0,220.25,220.0,220.07,500.0,220.0,220.25,220.0,220.07,500.0
2020-10-09 12:40:00,220.21,220.48,220.09,220.48,1736.0,220.21,220.48,220.09,220.48,1736.0
2020-10-09 12:45:00,220.65,220.7,219.86,220.07,2875.0,220.65,220.7,219.86,220.07,2875.0
2020-10-09 12:50:00,219.93,219.94,219.84,219.87,728.0,219.93,219.94,219.84,219.87,728.0
2020-10-09 12:55:00,220.19,220.23,219.92,220.17,970.0,220.19,220.23,219.92,220.17,970.0
2020-10-09 13:00:00,220.16,220.16,219.94,219.97,1400.0,220.16,220.16,219.94,219.97,1400.0
2020-10-09 13:05:00,219.87,219.94,219.64,219.65,1301.0,219.87,219.94,219.64,219.65,1301.0
2020-10-09 13:10:00,219.65,219.65,219.46,219.6,1405.0,219.65,219.65,219.46,219.6,1405.0
2020-10-09 13:15:00,219.78,220.09,219.51,219.72,2591.0,219.78,220.09,219.51,219.72,2591.0
2020-10-09 13:20:00,219.92,220.09,219.87,220.04,900.0,219.92,220.09,219.87,220.04,900.0
2020-10-09 13:25:00,220.34,220.66,220.34,220.53,900.0,220.34,220.66,220.34,220.53,900.0
2020-10-09 13:30:00,220.47,220.47,220.15,220.15,300.0,220.47,220.47,220.15,220.15,300.0
2020-10-09 13:35:00,220.19,220.26,220.03,220.22,1804.0,220.19,220.26,220.03,220.22,1804.0
2020-10-09 13:40:00,220.34,220.59,220.34,220.49,2200.0,220.34,220.59,220.34,220.49,2200.0
2020-10-09 13:45:00,220.55,220.74,220.55,220.63,951.0,220.55,220.74,220.55,220.63,951.0
2020-10-09 13:50:00,220.53,220.53,220.38,220.39,700.0,220.53,220.53,220.38,220.39,700.0
2020-10-09 13:55:00,220.23,220.52,220.23,220.52,400.0,220.23,220.52,220.23,220.52,400.0
2020-10-09 14:00:00,220.52,220.65,220.51,220.65,900.0,220.52,220.65,220.51,220.65,900.0
2020-10-09 14:05:00,220.6,220.6,220.15,220.35,1300.0,220.6,220.6,220.15,220.35,1300.0
2020-10-09 14:10:00,220.27,220.27,219.95,220.17,2073.0,220.27,220.27,219.95,220.17,2073.0
2020-10-09 14:15:00,220.11,220.25,220.08,220.17,1802.0,220.11,220.25,220.08,220.17,1802.0
2020-10-09 14:20:00,220.13,220.32,219.86,219.87,1700.0,220.13,220.32,219.86,219.87,1700.0
2020-10-09 14:25:00,219.55,219.92,219.55,219.92,2075.0,219.55,219.92,219.55,219.92,2075.0
2020-10-09 14:30:00,219.92,220.12,219.86,219.99,2254.0,219.92,220.12,219.86,219.99,2254.0
2020-10-09 14:35:00,220.07,220.09,219.36,219.73,2079.0,220.07,220.09,219.36,219.73,2079.0
2020-10-09 14:40:00,219.54,220.02,219.54,219.9,1440.0,219.54,220.02,219.54,219.9,1440.0
2020-10-09 14:45:00,219.99,220.05,219.93,219.94,2200.0,219.99,220.05,219.93,219.94,2200.0
2020-10-09 14:50:00,219.93,219.98,219.83,219.94,1600.0,219.93,219.98,219.83,219.94,1600.0
2020-10-09 14:55:00,219.89,219.89,219.56,219.7,2100.0,219.89,219.89,219.56,219.7,2100.0
2020-10-09 15:00:00,219.66,219.81,219.66,219.74,2300.0,219.66,219.81,219.66,219.74,2300.0
2020-10-09 15:05:00,219.76,219.76,219.5,219.68,2100.0,219.76,219.76,219.5,219.68,2100.0
2020-10-09 15:10:00,219.73,219.83,219.69,219.75,2203.0,219.73,219.83,219.69,219.75,2203.0
2020-10-09 15:15:00,219.71,220.0,219.45,219.55,10843.0,219.71,220.0,219.45,219.55,10843.0
2020-10-09 15:20:00,219.59,219.66,219.46,219.58,3110.0,219.59,219.66,219.46,219.58,3110.0
2020-10-09 15:25:00,219.58,219.65,219.32,219.56,8011.0,219.58,219.65,219.32,219.56,8011.0
2020-10-09 15:30:00,219.43,219.43,218.4,218.53,7244.0,219.43,219.43,218.4,218.53,7244.0
2020-10-09 15:35:00,218.55,218.95,218.27,218.83,7013.0,218.55,218.95,218.27,218.83,7013.0
2020-10-09 15:40:00,218.77,219.11,218.28,218.91,17863.0,218.77,219.11,218.28,218.91,17863.0
2020-10-09 15:45:00,218.89,219.29,218.85,219.11,3626.0,218.89,219.29,218.85,219.11,3626.0
2020-10-09 15:50:00,219.24,219.29,218.7,218.74,8878.0,219.24,219.29,218.7,218.74,8878.0
2020-10-09 15:55:00,218.74,219.11,218.71,219.11,23639.0,218.74,219.11,218.71,219.11,23639.0
2020-10-12 09:30:00,219.14,219.92,218.5,219.35,4913.0,219.14,219.92,218.5,219.35,4913.0
2020-10-12 09:35:00,220.22,220.38,219.72,219.72,609.0,220.22,220.38,219.72,219.72,609.0
2020-10-12 09:40:00,220.0,220.1,219.36,220.1,1801.0,220.0,220.1,219.36,220.1,1801.0
2020-10-12 09:45:00,219.58,219.65,219.58,219.65,600.0,219.58,219.65,219.58,219.65,600.0
2020-10-12 09:50:00,219.7,220.09,219.45,219.81,2620.0,219.7,220.09,219.45,219.81,2620.0
2020-10-12 09:55:00,219.85,220.37,219.85,220.0,865.0,219.85,220.37,219.85,220.0,865.0
2020-10-12 10:00:00,220.3,220.56,219.64,220.14,4102.0,220.3,220.56,219.64,220.14,4102.0
2020-10-12 10:05:00,219.98,220.21,219.36,219.42,1205.0,219.98,220.21,219.36,219.42,1205.0
2020-10-12 10:10:00,219.33,219.76,218.73,218.74,2623.0,219.33,219.76,218.73,218.74,2623.0
2020-10-12 10:15:00,218.53,219.16,218.53,218.6,2907.0,218.53,219.16,218.53,218.6,2907.0
2020-10-12 10:20:00,218.2,218.2,217.74,217.91,1700.0,218.2,218.2,217.74,217.91,1700.0
2020-10-12 10:25:00,217.65,218.41,217.35,218.41,1504.0,217.65,218.41,217.35,218.41,1504.0
2020-10-12 10:30:00,218.34,218.7,217.99,218.7,3639.0,218.34,218.7,217.99,218.7,3639.0
2020-10-12 10:35:00,218.57,218.8,217.91,217.91,1972.0,218.57,218.8,217.91,217.91,1972.0
2020-10-12 10:40:00,218.17,218.62,218.16,218.61,6863.0,218.17,218.62,218.16,218.61,6863.0
2020-10-12 10:45:00,218.61,218.61,217.96,218.1,1467.0,218.61,218.61,217.96,218.1,1467.0
2020-10-12 10:50:00,217.89,218.51,217.71,218.51,2037.0,217.89,218.51,217.71,218.51,2037.0
2020-10-12 10:55:00,218.51,218.78,218.08,218.28,1930.0,218.51,218.78,218.08,218.28,1930.0
2020-10-12 11:00:00,218.0,218.3,218.0,218.2,700.0,218.0,218.3,218.0,218.2,700.0
2020-10-12 11:05:00,218.37,218.52,218.22,218.38,1387.0,218.37,218.52,218.22,218.38,1387.0
2020-10-12 11:10:00,218.39,218.56,218.25,218.44,1671.0,218.39,218.56,218.25,218.44,1671.0
2020-10-12 11:15:00,218.51,218.68,218.33,218.68,2800.0,218.51,218.68,218.33,218.68,2800.0
2020-10-12 11:20:00,218.9,219.09,218.59,219.03,2043.0,218.9,219.09,218.59,219.03,2043.0
2020-10-12 11:25:00,218.9,219.17,218.5,219.17,2805.0,218.9,219.17,218.5,219.17,2805.0
2020-10-12 11:30:00,219.2,219.2,219.0,219.0,300.0,219.2,219.2,219.0,219.0,300.0
2020-10-12 11:35:00,218.83,218.84,218.34,218.34,735.0,218.83,218.84,218.34,218.34,735.0
2020-10-12 11:40:00,218.57,219.05,218.57,218.69,2817.0,218.57,219.05,218.57,218.69,2817.0
2020-10-12 11:45:00,218.51,218.54,218.45,218.45,512.0,218.51,218.54,218.45,218.45,512.0
2020-10-12 11:50:00,218.43,218.52,218.2,218.52,639.0,218.43,218.52,218.2,218.52,639.0
2020-10-12 11:55:00,218.71,218.96,218.53,218.53,1865.0,218.71,218.96,218.53,218.53,1865.0
2020-10-12 12:00:00,218.41,218.56,218.41,218.51,904.0,218.41,218.56,218.41,218.51,904.0
2020-10-12 12:05:00,218.57,218.57,218.37,218.37,309.0,218.57,218.57,218.37,218.37,309.0
2020-10-12 12:10:00,218.41,218.8,218.19,218.8,2300.0,218.41,218.8,218.19,218.8,2300.0
2020-10-12 12:15:00,218.93,219.01,218.45,218.45,3847.0,218.93,219.01,218.45,218.45,3847.0
2020-10-12 12:20:00,218.44,218.71,218.42,218.71,1510.0,218.44,218.71,218.42,218.71,1510.0
2020-10-12 12:25:00,218.63,218.71,218.54,218.71,1020.0,218.63,218.71,218.54,218.71,1020.0
2020-10-12 12:30:00,218.66,218.66,218.15,218.15,1000.0,218.66,218.66,218.15,218.15,1000.0
2020-10-12 12:35:00,218.06,218.45,218.06,218.45,4300.0,218.06,218.45,218.06,218.45,4300.0
2020-10-12 12:40:00,218.52,218.74,218.51,218.62,1361.0,218.52,218.74,218.51,218.62,1361.0
2020-10-12 12:45:00,218.67,219.06,218.65,219.06,1500.0,218.67,219.06,218.65,219.06,1500.0
2020-10-12 12:50:00,218.94,218.94,218.43,218.43,300.0,218.94,218.94,218.43,218.43,300.0
2020-10-12 12:55:00,218.55,218.76,218.44,218.5,2799.0,218.55,218.76,218.44,218.5,2799.0
2020-10-12 13:00:00,218.34,218.34,218.19,218.19,1054.0,218.34,218.34,218.19,218.19,1054.0
2020-10-12 13:05:00,218.15,218.23,218.03,218.03,1010.0,218.15,218.23,218.03,218.03,1010.0
2020-10-12 13:10:00,218.18,218.35,218.13,218.34,6631.0,218.18,218.35,218.13,218.34,6631.0
2020-10-12 13:15:00,218.38,218.55,218.38,218.55,1800.0,218.38,218.55,218.38,218.55,1800.0
2020-10-12 13:20:00,218.55,218.67,218.54,218.58,1804.0,218.55,218.67,218.54,218.58,1804.0
2020-10-12 13:25:00,218.55,218.55,218.55,218.55,481.0,218.55,218.55,218.55,218.55,481.0
2020-10-12 13:30:00,218.55,218.55,218.54,218.55,1300.0,218.55,218.55,218.54,218.55,1300.0
2020-10-12 13:35:00,218.44,218.44,217.94,217.94,3797.0,218.44,218.44,217.94,217.94,3797.0
2020-10-12 13:40:00,217.89,217.89,217.75,217.88,1573.0,217.89,217.89,217.75,217.88,1573.0
2020-10-12 13:45:00,217.79,217.79,217.64,217.64,300.0,217.79,217.79,217.64,217.64,300.0
2020-10-12 13:50:00,217.92,218.05,217.28,217.28,2302.0,217.92,218.05,217.28,217.28,2302.0
2020-10-12 13:55:00,217.51,217.53,217.38,217.39,400.0,217.51,217.53,217.38,217.39,400.0
2020-10-12 14:00:00,217.4,217.88,217.4,217.72,1121.0,217.4,217.88,217.4,217.72,1121.0
2020-10-12 14:05:00,217.9,217.9,217.9,217.9,100.0,217.9,217.9,217.9,217.9,100.0
2020-10-12 14:10:00,217.79,217.81,217.58,217.71,2200.0,217.79,217.81,217.58,217.71,2200.0
2020-10-12 14:15:00,217.52,217.6,217.44,217.44,401.0,217.52,217.6,217.44,217.44,401.0
2020-10-12 14:20:00,217.45,217.45,217.06,217.26,787.0,217.45,217.45,217.06,217.26,787.0
2020-10-12 14:25:00,217.29,217.45,217.25,217.35,1720.0,217.29,217.45,217.25,217.35,1720.0
2020-10-12 14:30:00,217.43,217.53,217.28,217.28,600.0,217.43,217.53,217.28,217.28,600.0
2020-10-12 14:35:00,217.11,217.11,216.91,216.99,2826.0,217.11,217.11,216.91,216.99,2826.0
2020-10-12 14:40:00,217.05,217.05,216.39,216.54,1798.0,217.05,217.05,216.39,216.54,1798.0
2020-10-12 14:45:00,216.46,216.53,216.43,216.53,1200.0,216.46,216.53,216.43,216.53,1200.0
2020-10-12 14:50:00,216.38,216.58,216.36,216.48,800.0,216.38,216.58,216.36,216.48,800.0
2020-10-12 14:55:00,216.41,216.47,216.17,216.34,2168.0,216.41,216.47,216.17,216.34,2168.0
2020-10-12 15:00:00,216.34,216.73,216.26,216.56,5257.0,216.34,216.73,216.26,216.56,5257.0
2020-10-12 15:05:00,216.41,216.95,216.41,216.74,2800.0,216.41,216.95,216.41,216.74,2800.0
2020-10-12 15:10:00,216.74,216.81,216.51,216.51,900.0,216.74,216.81,216.51,216.51,900.0
2020-10-12 15:15:00,216.43,216.7,216.3,216.7,900.0,216.43,216.7,216.3,216.7,900.0
2020-10-12 15:20:00,216.98,217.08,216.74,216.74,2583.0,216.98,217.08,216.74,216.74,2583.0
2020-10-12 15:25:00,216.59,216.8,216.48,216.55,1327.0,216.59,216.8,216.48,216.55,1327.0
2020-10-12 15:30:00,216.63,217.05,216.44,217.05,4237.0,216.63,217.05,216.44,217.05,4237.0
2020-10-12 15:35:00,217.01,217.16,217.01,217.08,2774.0,217.01,217.16,217.01,217.08,2774.0
2020-10-12 15:40:00,217.08,217.16,217.0,217.15,3024.0,217.08,217.16,217.0,217.15,3024.0
2020-10-12 15:45:00,217.08,217.09,216.85,216.86,9142.0,217.08,217.09,216.85,216.86,9142.0
2020-10-12 15:50:00,216.69,216.99,216.69,216.83,6700.0,216.69,216.99,216.69,216.83,6700.0
2020-10-12 15:55:00,216.82,217.02,216.58,216.74,9824.0,216.82,217.02,216.58,216.74,9824.0
2020-10-13 09:30:00,216.2,217.03,216.2,216.99,2975.0,216.2,217.03,216.2,216.99,2975.0
2020-10-13 09:35:00,217.91,219.16,217.56,219.0,2755.0,217.91,219.16,217.56,219.0,2755.0
2020-10-13 09:40:00,219.0,219.45,218.57,219.42,2750.0,219.0,219.45,218.57,219.42,2750.0
2020-10-13 09:45:00,219.4,219.4,218.07,218.69,1056.0,219.4,219.4,218.07,218.69,1056.0
2020-10-13 09:50:00,218.69,218.69,214.89,214.98,11092.0,218.69,218.69,214.89,214.98,11092.0
2020-10-13 09:55:00,214.91,216.22,214.9,215.23,7892.0,214.91,216.22,214.9,215.23,7892.0
2020-10-13 10:00:00,215.73,216.75,215.21,216.24,4566.0,215.73,216.75,215.21,216.24,4566.0
2020-10-13 10:05:00,216.01,216.91,215.67,216.73,5040.0,216.01,216.91,215.67,216.73,5040.0
2020-10-13 10:10:00,216.85,217.03,216.2,216.33,2338.0,216.85,217.03,216.2,216.33,2338.0
2020-10-13 10:15:00,216.45,216.49,215.8,216.02,5301.0,216.45,216.49,215.8,216.02,5301.0
2020-10-13 10:20:00,215.9,216.0,215.55,215.86,3607.0,215.9,216.0,215.55,215.86,3607.0
2020-10-13 10:25:00,215.94,216.0,215.61,215.62,3873.0,215.94,216.0,215.61,215.62,3873.0
2020-10-13 10:30:00,215.68,216.05,215.28,215.76,3309.0,215.68,216.05,215.28,215.76,3309.0
2020-10-13 10:35:00,215.76,216.02,215.74,215.96,3002.0,215.76,216.02,215.74,215.96,3002.0
2020-10-13 10:40:00,216.75,216.75,215.67,215.67,900.0,216.75,216.75,215.67,215.67,900.0
2020-10-13 10:45:00,216.05,216.25,215.58,216.08,3821.0,216.05,216.25,215.58,216.08,3821.0
2020-10-13 10:50:00,216.18,216.18,215.47,215.67,1785.0,216.18,216.18,215.47,215.67,1785.0
2020-10-13 10:55:00,215.49,215.49,215.3,215.41,1833.0,215.49,215.49,215.3,215.41,1833.0
2020-10-13 11:00:00,215.42,215.66,215.29,215.31,3000.0,215.42,215.66,215.29,215.31,3000.0
2020-10-13 11:05:00,215.3,215.69,215.3,215.62,5990.0,215.3,215.69,215.3,215.62,5990.0
2020-10-13 11:10:00,215.63,215.98,215.62,215.71,3530.0,215.63,215.98,215.62,215.71,3530.0
2020-10-13 11:15:00,215.72,215.82,215.38,215.6,2336.0,215.72,215.82,215.38,215.6,2336.0
2020-10-13 11:20:00,215.68,215.68,215.14,215.14,1711.0,215.68,215.68,215.14,215.14,1711.0
2020-10-13 11:25:00,215.44,215.81,215.34,215.44,2888.0,215.44,215.81,215.34,215.44,2888.0
2020-10-13 11:30:00,215.57,215.6,215.37,215.49,7311.0,215.57,215.6,215.37,215.49,7311.0
2020-10-13 11:35:00,215.41,215.41,215.22,215.39,1300.0,215.41,215.41,215.22,215.39,1300.0
2020-10-13 11:40:00,215.38,215.38,215.04,215.15,1829.0,215.38,215.38,215.04,215.15,1829.0
2020-10-13 11:45:00,215.18,215.45,215.18,215.25,2300.0,215.18,215.45,215.18,215.25,2300.0
2020-10-13 11:50:00,215.35,216.27,215.35,216.27,3300.0,215.35,216.27,215.35,216.27,3300.0
2020-10-13 11:55:00,216.68,216.68,216.23,216.24,1500.0,216.68,216.68,216.23,216.24,1500.0
2020-10-13 12:00:00,216.08,216.08,214.37,214.37,17152.0,216.08,216.08,214.37,214.37,17152.0
2020-10-13 12:05:00,214.51,214.85,214.45,214.55,12509.0,214.51,214.85,214.45,214.55,12509.0
2020-10-13 12:10:00,214.52,214.79,214.37,214.56,12224.0,214.52,214.79,214.37,214.56,12224.0
2020-10-13 12:15:00,214.67,214.93,214.55,214.93,8517.0,214.67,214.93,214.55,214.93,8517.0
2020-10-13 12:20:00,214.77,215.16,214.77,214.93,900.0,214.77,215.16,214.77,214.93,900.0
2020-10-13 12:25:00,215.06,215.37,215.05,215.27,2950.0,215.06,215.37,215.05,215.27,2950.0
2020-10-13 12:30:00,215.51,215.51,215.16,215.25,1300.0,215.51,215.51,215.16,215.25,1300.0
2020-10-13 12:35:00,215.28,215.29,215.14,215.14,500.0,215.28,215.29,215.14,215.14,500.0
2020-10-13 12:40:00,215.11,215.6,214.98,215.6,2300.0,215.11,215.6,214.98,215.6,2300.0
2020-10-13 12:45:00,215.38,215.74,215.32,215.74,600.0,215.38,215.74,215.32,215.74,600.0
2020-10-13 12:50:00,215.76,215.89,215.72,215.82,500.0,215.76,215.89,215.72,215.82,500.0
2020-10-13 12:55:00,215.86,216.04,215.84,215.96,2429.0,215.86,216.04,215.84,215.96,2429.0
2020-10-13 13:00:00,215.94,216.05,215.35,215.54,3584.0,215.94,216.05,215.35,215.54,3584.0
2020-10-13 13:05:00,215.56,215.62,215.09,215.09,2169.0,215.56,215.62,215.09,215.09,2169.0
2020-10-13 13:10:00,215.08,215.63,215.08,215.39,1900.0,215.08,215.63,215.08,215.39,1900.0
2020-10-13 13:15:00,215.57,215.83,215.41,215.41,4549.0,215.57,215.83,215.41,215.41,4549.0
2020-10-13 13:20:00,215.39,215.39,214.77,214.98,4700.0,215.39,215.39,214.77,214.98,4700.0
2020-10-13 13:25:00,215.21,215.58,215.13,215.58,16902.0,215.21,215.58,215.13,215.58,16902.0
2020-10-13 13:30:00,215.47,215.62,215.05,215.06,5193.0,215.47,215.62,215.05,215.06,5193.0
2020-10-13 13:35:00,214.99,215.05,214.63,214.67,13606.0,214.99,215.05,214.63,214.67,13606.0
2020-10-13 13:40:00,214.63,214.92,214.6,214.6,2700.0,214.63,214.92,214.6,214.6,2700.0
2020-10-13 13:45:00,214.67,214.79,214.25,214.41,4323.0,214.67,214.79,214.25,214.41,4323.0
2020-10-13 13:50:00,214.31,214.31,213.91,213.91,3601.0,214.31,214.31,213.91,213.91,3601.0
2020-10-13 13:55:00,213.89,214.01,213.37,213.5,3250.0,213.89,214.01,213.37,213.5,3250.0
2020-10-13 14:00:00,213.44,213.98,213.34,213.8,3889.0,213.44,213.98,213.34,213.8,3889.0
2020-10-13 14:05:00,213.8,213.81,213.58,213.58,1610.0,213.8,213.81,213.58,213.58,1610.0
2020-10-13 14:10:00,213.58,213.92,213.58,213.92,8641.0,213.58,213.92,213.58,213.92,8641.0
2020-10-13 14:15:00,213.92,214.07,213.82,213.93,1366.0,213.92,214.07,213.82,213.93,1366.0
2020-10-13 14:20:00,213.79,213.9,213.7,213.86,3208.0,213.79,213.9,213.7,213.86,3208.0
2020-10-13 14:25:00,213.83,213.83,213.35,213.44,5250.0,213.83,213.83,213.35,213.44,5250.0
2020-10-13 14:30:00,213.27,213.27,212.7,212.88,7557.0,213.27,213.27,212.7,212.88,7557.0
2020-10-13 14:35:00,212.74,212.93,212.66,212.8,2690.0,212.74,212.93,212.66,212.8,2690.0
2020-10-13 14:40:00,212.81,212.95,212.66,212.73,3045.0,212.81,212.95,212.66,212.73,3045.0
2020-10-13 14:45:00,212.83,212.94,212.46,212.46,4384.0,212.83,212.94,212.46,212.46,4384.0
2020-10-13 14:50:00,212.32,212.43,212.02,212.14,3670.0,212.32,212.43,212.02,212.14,3670.0
2020-10-13 14:55:00,212.11,212.55,212.11,212.34,2187.0,212.11,212.55,212.11,212.34,2187.0
2020-10-13 15:00:00,212.36,212.53,212.24,212.24,4174.0,212.36,212.53,212.24,212.24,4174.0
2020-10-13 15:05:00,212.26,212.26,212.0,212.0,5712.0,212.26,212.26,212.0,212.0,5712.0
2020-10-13 15:10:00,211.96,212.1,211.95,211.95,4713.0,211.96,212.1,211.95,211.95,4713.0
2020-10-13 15:15:00,211.98,212.41,211.94,212.33,5239.0,211.98,212.41,211.94,212.33,5239.0
2020-10-13 15:20:00,212.29,212.46,212.22,212.39,5491.0,212.29,212.46,212.22,212.39,5491.0
2020-10-13 15:25:00,212.36,212.47,211.7,211.7,5674.0,212.36,212.47,211.7,211.7,5674.0
2020-10-13 15:30:00,211.75,212.03,211.56,211.56,8886.0,211.75,212.03,211.56,211.56,8886.0
2020-10-13 15:35:00,211.47,211.61,211.26,211.55,8336.0,211.47,211.61,211.26,211.55,8336.0
2020-10-13 15:40:00,211.73,212.3,211.62,212.19,9589.0,211.73,212.3,211.62,212.19,9589.0
2020-10-13 15:45:00,212.2,212.58,212.18,212.34,13766.0,212.2,212.58,212.18,212.34,13766.0
2020-10-13 15:50:00,212.39,212.5,212.13,212.19,20593.0,212.39,212.5,212.13,212.19,20593.0
2020-10-13 15:55:00,212.19,212.52,211.84,212.08,29820.0,212.19,212.52,211.84,212.08,29820.0
2020-10-14 09:30:00,212.43,215.86,212.43,215.65,11797.0,212.43,215.86,212.43,215.65,11797.0
2020-10-14 09:35:00,215.87,216.53,214.67,215.14,11303.0,215.87,216.53,214.67,215.14,11303.0
2020-10-14 09:40:00,214.58,216.85,214.57,216.85,2200.0,214.58,216.85,214.57,216.85,2200.0
2020-10-14 09:45:00,216.76,217.99,216.46,217.94,2984.0,216.76,217.99,216.46,217.94,2984.0
2020-10-14 09:50:00,217.88,218.48,216.91,218.36,9187.0,217.88,218.48,216.91,218.36,9187.0
2020-10-14 09:55:00,218.31,218.43,216.94,217.25,2100.0,218.31,218.43,216.94,217.25,2100.0
2020-10-14 10:00:00,217.0,217.12,216.63,216.63,3549.0,217.0,217.12,216.63,216.63,3549.0
2020-10-14 10:05:00,216.36,216.36,215.03,215.03,2293.0,216.36,216.36,215.03,215.03,2293.0
2020-10-14 10:10:00,215.02,215.02,214.26,214.79,4894.0,215.02,215.02,214.26,214.79,4894.0
2020-10-14 10:15:00,215.02,215.02,214.04,214.41,1233.0,215.02,215.02,214.04,214.41,1233.0
2020-10-14 10:20:00,214.32,215.81,214.2,215.1,5144.0,214.32,215.81,214.2,215.1,5144.0
2020-10-14 10:25:00,215.04,215.2,215.04,215.2,500.0,215.04,215.2,215.04,215.2,500.0
2020-10-14 10:30:00,215.31,215.81,214.69,215.19,6324.0,215.31,215.81,214.69,215.19,6324.0
2020-10-14 10:35:00,215.19,216.16,215.19,215.49,4461.0,215.19,216.16,215.19,215.49,4461.0
2020-10-14 10:40:00,215.31,215.93,215.3,215.5,2230.0,215.31,215.93,215.3,215.5,2230.0
2020-10-14 10:45:00,215.23,215.25,214.66,214.67,2085.0,215.23,215.25,214.66,214.67,2085.0
2020-10-14 10:50:00,214.41,214.41,213.92,214.16,1732.0,214.41,214.41,213.92,214.16,1732.0
2020-10-14 10:55:00,213.79,214.15,213.59,213.73,3096.0,213.79,214.15,213.59,213.73,3096.0
2020-10-14 11:00:00,213.65,213.98,213.24,213.34,1558.0,213.65,213.98,213.24,213.34,1558.0
2020-10-14 11:05:00,213.43,213.71,213.36,213.36,1300.0,213.43,213.71,213.36,213.36,1300.0
2020-10-14 11:10:00,213.18,213.32,212.75,212.78,2309.0,213.18,213.32,212.75,212.78,2309.0
2020-10-14 11:15:00,212.92,213.11,212.59,212.59,2139.0,212.92,213.11,212.59,212.59,2139.0
2020-10-14 11:20:00,212.64,212.66,211.7,211.84,9320.0,212.64,212.66,211.7,211.84,9320.0
2020-10-14 11:25:00,211.97,212.06,211.3,211.3,2789.0,211.97,212.06,211.3,211.3,2789.0
2020-10-14 11:30:00,211.38,211.81,211.12,211.26,4100.0,211.38,211.81,211.12,211.26,4100.0
2020-10-14 11:35:00,211.48,211.58,211.09,211.42,3000.0,211.48,211.58,211.09,211.42,3000.0
2020-10-14 11:40:00,211.38,211.76,210.96,211.76,3306.0,211.38,211.76,210.96,211.76,3306.0
2020-10-14 11:45:00,211.56,211.8,211.16,211.3,2300.0,211.56,211.8,211.16,211.3,2300.0
2020-10-14 11:50:00,211.39,211.61,210.78,210.87,7611.0,211.39,211.61,210.78,210.87,7611.0
2020-10-14 11:55:00,210.95,211.08,210.3,210.3,6147.0,210.95,211.08,210.3,210.3,6147.0
2020-10-14 12:00:00,210.34,211.2,210.08,211.19,6353.0,210.34,211.2,210.08,211.19,6353.0
2020-10-14 12:05:00,211.29,211.3,210.67,210.67,2800.0,211.29,211.3,210.67,210.67,2800.0
2020-10-14 12:10:00,210.54,210.54,209.85,210.06,7799.0,210.54,210.54,209.85,210.06,7799.0
2020-10-14 12:15:00,210.01,210.16,209.69,209.75,4909.0,210.01,210.16,209.69,209.75,4909.0
2020-10-14 12:20:00,209.82,209.87,209.79,209.79,400.0,209.82,209.87,209.79,209.79,400.0
2020-10-14 12:25:00,209.72,210.13,209.72,210.05,2200.0,209.72,210.13,209.72,210.05,2200.0
2020-10-14 12:30:00,210.24,210.48,210.11,210.48,1800.0,210.24,210.48,210.11,210.48,1800.0
2020-10-14 12:35:00,210.38,210.58,209.87,210.0,2200.0,210.38,210.58,209.87,210.0,2200.0
2020-10-14 12:40:00,210.46,210.47,210.17,210.47,900.0,210.46,210.47,210.17,210.47,900.0
2020-10-14 12:45:00,210.62,210.65,210.5,210.51,300.0,210.62,210.65,210.5,210.51,300.0
2020-10-14 12:50:00,210.65,211.07,210.59,210.85,2783.0,210.65,211.07,210.59,210.85,2783.0
2020-10-14 12:55:00,211.09,211.09,210.7,210.85,703.0,211.09,211.09,210.7,210.85,703.0
2020-10-14 13:00:00,210.91,211.52,210.91,211.52,2258.0,210.91,211.52,210.91,211.52,2258.0
2020-10-14 13:05:00,211.51,211.63,211.16,211.34,3352.0,211.51,211.63,211.16,211.34,3352.0
2020-10-14 13:10:00,211.18,211.18,210.73,210.77,3942.0,211.18,211.18,210.73,210.77,3942.0
2020-10-14 13:15:00,210.82,211.32,210.7,210.86,3200.0,210.82,211.32,210.7,210.86,3200.0
2020-10-14 13:20:00,210.97,211.09,210.84,210.84,3250.0,210.97,211.09,210.84,210.84,3250.0
2020-10-14 13:25:00,210.91,211.27,210.9,211.02,8299.0,210.91,211.27,210.9,211.02,8299.0
2020-10-14 13:30:00,211.1,211.69,210.96,211.6,2900.0,211.1,211.69,210.96,211.6,2900.0
2020-10-14 13:35:00,211.94,212.08,211.74,211.74,1623.0,211.94,212.08,211.74,211.74,1623.0
2020-10-14 13:40:00,211.78,211.87,211.58,211.87,2376.0,211.78,211.87,211.58,211.87,2376.0
2020-10-14 13:45:00,211.62,211.81,211.44,211.8,1500.0,211.62,211.81,211.44,211.8,1500.0
2020-10-14 13:50:00,211.67,212.0,211.46,211.86,2832.0,211.67,212.0,211.46,211.86,2832.0
2020-10-14 13:55:00,211.84,211.84,211.84,211.84,100.0,211.84,211.84,211.84,211.84,100.0
2020-10-14 14:00:00,211.71,212.23,211.71,212.05,8506.0,211.71,212.23,211.71,212.05,8506.0
2020-10-14 14:05:00,212.05,212.27,212.01,212.25,2612.0,212.05,212.27,212.01,212.25,2612.0
2020-10-14 14:10:00,212.33,212.33,212.22,212.22,800.0,212.33,212.33,212.22,212.22,800.0
2020-10-14 14:15:00,212.18,212.24,211.85,211.86,2400.0,212.18,212.24,211.85,211.86,2400.0
2020-10-14 14:20:00,211.84,211.85,211.47,211.71,2006.0,211.84,211.85,211.47,211.71,2006.0
2020-10-14 14:25:00,211.51,211.51,210.96,211.11,4956.0,211.51,211.51,210.96,211.11,4956.0
2020-10-14 14:30:00,210.94,211.2,210.71,210.71,1600.0,210.94,211.2,210.71,210.71,1600.0
2020-10-14 14:35:00,210.78,210.84,210.51,210.84,2900.0,210.78,210.84,210.51,210.84,2900.0
2020-10-14 14:40:00,211.03,211.15,210.98,211.15,400.0,211.03,211.15,210.98,211.15,400.0
2020-10-14 14:45:00,211.11,211.26,211.05,211.13,1000.0,211.11,211.26,211.05,211.13,1000.0
2020-10-14 14:50:00,211.08,211.16,210.95,210.97,800.0,211.08,211.16,210.95,210.97,800.0
2020-10-14 14:55:00,211.09,211.26,210.94,210.95,1025.0,211.09,211.26,210.94,210.95,1025.0
2020-10-14 15:00:00,211.04,211.58,210.97,211.58,2300.0,211.04,211.58,210.97,211.58,2300.0
2020-10-14 15:05:00,211.63,211.96,211.55,211.65,1400.0,211.63,211.96,211.55,211.65,1400.0
2020-10-14 15:10:00,211.67,211.97,211.58,211.87,2509.0,211.67,211.97,211.58,211.87,2509.0
2020-10-14 15:15:00,211.91,211.91,211.39,211.41,2915.0,211.91,211.91,211.39,211.41,2915.0
2020-10-14 15:20:00,211.49,211.71,211.35,211.38,2917.0,211.49,211.71,211.35,211.38,2917.0
2020-10-14 15:25:00,211.45,211.48,211.29,211.48,1885.0,211.45,211.48,211.29,211.48,1885.0
2020-10-14 15:30:00,211.4,212.01,211.39,211.61,2100.0,211.4,212.01,211.39,211.61,2100.0
2020-10-14 15:35:00,211.58,211.69,211.29,211.34,2478.0,211.58,211.69,211.29,211.34,2478.0
2020-10-14 15:40:00,211.36,211.5,211.21,211.26,3502.0,211.36,211.5,211.21,211.26,3502.0
2020-10-14 15:45:00,211.26,211.35,210.99,211.35,6497.0,211.26,211.35,210.99,211.35,6497.0
2020-10-14 15:50:00,211.71,211.71,211.18,211.19,3778.0,211.71,211.71,211.18,211.19,3778.0
2020-10-14 15:55:00,211.19,211.22,210.51,210.56,24257.0,211.19,211.22,210.51,210.56,24257.0
2020-10-15 09:30:00,206.89,207.4,204.51,206.71,24929.0,206.89,207.4,204.51,206.71,24929.0
2020-10-15 09:35:00,206.26,207.56,205.09,207.56,20971.0,206.26,207.56,205.09,207.56,20971.0
2020-10-15 09:40:00,207.56,208.04,207.39,207.39,2082.0,207.56,208.04,207.39,207.39,2082.0
2020-10-15 09:45:00,207.4,207.89,207.0,207.89,1300.0,207.4,207.89,207.0,207.89,1300.0
2020-10-15 09:50:00,208.23,209.26,208.23,208.82,2900.0,208.23,209.26,208.23,208.82,2900.0
2020-10-15 09:55:00,208.2,208.83,208.2,208.8,2001.0,208.2,208.83,208.2,208.8,2001.0
2020-10-15 10:00:00,208.85,209.46,208.54,209.38,3239.0,208.85,209.46,208.54,209.38,3239.0
2020-10-15 10:05:00,209.42,209.44,208.85,208.85,1000.0,209.42,209.44,208.85,208.85,1000.0
2020-10-15 10:10:00,208.72,210.16,208.72,210.13,3201.0,208.72,210.16,208.72,210.13,3201.0
2020-10-15 10:15:00,210.13,210.73,209.71,210.52,3728.0,210.13,210.73,209.71,210.52,3728.0
2020-10-15 10:20:00,210.52,211.64,210.52,211.58,4461.0,210.52,211.64,210.52,211.58,4461.0
2020-10-15 10:25:00,211.48,212.0,210.85,212.0,4703.0,211.48,212.0,210.85,212.0,4703.0
2020-10-15 10:30:00,211.86,212.33,211.28,211.6,6101.0,211.86,212.33,211.28,211.6,6101.0
2020-10-15 10:35:00,211.51,212.04,211.32,211.32,2000.0,211.51,212.04,211.32,211.32,2000.0
2020-10-15 10:40:00,211.28,211.33,210.84,210.91,1590.0,211.28,211.33,210.84,210.91,1590.0
2020-10-15 10:45:00,211.24,211.75,211.24,211.75,700.0,211.24,211.75,211.24,211.75,700.0
2020-10-15 10:50:00,211.8,211.8,211.39,211.54,403.0,211.8,211.8,211.39,211.54,403.0
2020-10-15 10:55:00,211.26,211.79,211.26,211.79,800.0,211.26,211.79,211.26,211.79,800.0
2020-10-15 11:00:00,212.0,212.0,211.68,211.68,606.0,212.0,212.0,211.68,211.68,606.0
2020-10-15 11:05:00,211.8,212.0,211.56,211.58,1825.0,211.8,212.0,211.56,211.58,1825.0
2020-10-15 11:10:00,211.72,211.78,211.31,211.31,1785.0,211.72,211.78,211.31,211.31,1785.0
2020-10-15 11:15:00,211.41,212.46,211.41,212.09,1426.0,211.41,212.46,211.41,212.09,1426.0
2020-10-15 11:20:00,212.01,213.64,212.01,213.34,9621.0,212.01,213.64,212.01,213.34,9621.0
2020-10-15 11:25:00,213.28,213.28,212.61,212.69,1208.0,213.28,213.28,212.61,212.69,1208.0
2020-10-15 11:30:00,212.85,213.5,212.85,213.5,834.0,212.85,213.5,212.85,213.5,834.0
2020-10-15 11:35:00,213.8,214.06,213.65,214.06,808.0,213.8,214.06,213.65,214.06,808.0
2020-10-15 11:40:00,214.08,214.31,213.7,213.84,1999.0,214.08,214.31,213.7,213.84,1999.0
2020-10-15 11:45:00,213.95,214.4,213.95,214.06,800.0,213.95,214.4,213.95,214.06,800.0
2020-10-15 11:50:00,214.3,214.56,213.92,213.92,7142.0,214.3,214.56,213.92,213.92,7142.0
2020-10-15 11:55:00,213.91,214.31,213.8,213.88,5590.0,213.91,214.31,213.8,213.88,5590.0
2020-10-15 12:00:00,213.78,213.9,213.5,213.9,2637.0,213.78,213.9,213.5,213.9,2637.0
2020-10-15 12:05:00,213.93,213.93,213.64,213.66,1402.0,213.93,213.93,213.64,213.66,1402.0
2020-10-15 12:10:00,213.81,213.85,213.75,213.75,915.0,213.81,213.85,213.75,213.75,915.0
2020-10-15 12:15:00,213.75,213.84,213.41,213.49,4667.0,213.75,213.84,213.41,213.49,4667.0
2020-10-15 12:20:00,213.42,213.63,213.12,213.12,4555.0,213.42,213.63,213.12,213.12,4555.0
2020-10-15 12:25:00,213.28,213.47,212.98,213.0,2291.0,213.28,213.47,212.98,213.0,2291.0
2020-10-15 12:30:00,213.09,213.15,212.96,213.15,1200.0,213.09,213.15,212.96,213.15,1200.0
2020-10-15 12:35:00,213.08,213.31,212.8,213.23,6306.0,213.08,213.31,212.8,213.23,6306.0
2020-10-15 12:40:00,213.13,213.17,212.87,212.87,7768.0,213.13,213.17,212.87,212.87,7768.0
2020-10-15 12:45:00,212.63,212.74,212.38,212.74,3732.0,212.63,212.74,212.38,212.74,3732.0
2020-10-15 12:50:00,212.84,213.49,212.84,213.47,3209.0,212.84,213.49,212.84,213.47,3209.0
2020-10-15 12:55:00,213.35,213.66,213.11,213.42,6223.0,213.35,213.66,213.11,213.42,6223.0
2020-10-15 13:00:00,213.47,213.73,213.17,213.38,5200.0,213.47,213.73,213.17,213.38,5200.0
2020-10-15 13:05:00,213.38,213.6,213.28,213.31,2800.0,213.38,213.6,213.28,213.31,2800.0
2020-10-15 13:10:00,213.38,213.7,213.13,213.15,1901.0,213.38,213.7,213.13,213.15,1901.0
2020-10-15 13:15:00,213.23,213.3,212.83,213.16,4501.0,213.23,213.3,212.83,213.16,4501.0
2020-10-15 13:20:00,213.13,213.58,213.12,213.55,1301.0,213.13,213.58,213.12,213.55,1301.0
2020-10-15 13:25:00,213.37,213.62,213.12,213.2,2666.0,213.37,213.62,213.12,213.2,2666.0
2020-10-15 13:30:00,213.05,213.2,212.88,213.12,2500.0,213.05,213.2,212.88,213.12,2500.0
2020-10-15 13:35:00,213.23,213.36,213.23,213.29,441.0,213.23,213.36,213.23,213.29,441.0
2020-10-15 13:40:00,213.59,213.74,213.36,213.74,1774.0,213.59,213.74,213.36,213.74,1774.0
2020-10-15 13:45:00,213.64,213.64,213.36,213.47,893.0,213.64,213.64,213.36,213.47,893.0
2020-10-15 13:50:00,213.58,213.59,212.95,213.13,800.0,213.58,213.59,212.95,213.13,800.0
2020-10-15 13:55:00,213.05,213.14,213.0,213.0,1099.0,213.05,213.14,213.0,213.0,1099.0
2020-10-15 14:00:00,213.27,213.33,213.15,213.33,900.0,213.27,213.33,213.15,213.33,900.0
2020-10-15 14:05:00,213.33,213.33,212.96,213.24,700.0,213.33,213.33,212.96,213.24,700.0
2020-10-15 14:10:00,213.02,213.43,213.01,213.41,2101.0,213.02,213.43,213.01,213.41,2101.0
2020-10-15 14:15:00,213.59,213.73,213.53,213.54,1400.0,213.59,213.73,213.53,213.54,1400.0
2020-10-15 14:20:00,213.57,214.44,213.57,214.21,1400.0,213.57,214.44,213.57,214.21,1400.0
2020-10-15 14:25:00,214.15,214.41,214.09,214.41,2271.0,214.15,214.41,214.09,214.41,2271.0
2020-10-15 14:30:00,214.53,214.67,214.22,214.34,2398.0,214.53,214.67,214.22,214.34,2398.0
2020-10-15 14:35:00,214.21,214.38,214.09,214.25,1102.0,214.21,214.38,214.09,214.25,1102.0
2020-10-15 14:40:00,214.28,214.3,213.79,213.89,3709.0,214.28,214.3,213.79,213.89,3709.0
2020-10-15 14:45:00,213.73,213.73,213.48,213.48,400.0,213.73,213.73,213.48,213.48,400.0
2020-10-15 14:50:00,213.49,213.65,213.49,213.65,700.0,213.49,213.65,213.49,213.65,700.0
2020-10-15 14:55:00,213.59,213.93,213.58,213.6,1902.0,213.59,213.93,213.58,213.6,1902.0
2020-10-15 15:00:00,213.7,214.07,213.69,214.07,500.0,213.7,214.07,213.69,214.07,500.0
2020-10-15 15:05:00,213.92,213.95,213.65,213.85,2700.0,213.92,213.95,213.65,213.85,2700.0
2020-10-15 15:10:00,213.93,214.04,213.76,213.95,2100.0,213.93,214.04,213.76,213.95,2100.0
2020-10-15 15:15:00,213.89,214.21,213.89,214.21,1900.0,213.89,214.21,213.89,214.21,1900.0
2020-10-15 15:20:00,214.16,214.34,214.05,214.34,3900.0,214.16,214.34,214.05,214.34,3900.0
2020-10-15 15:25:00,214.31,214.85,214.31,214.85,4393.0,214.31,214.85,214.31,214.85,4393.0
2020-10-15 15:30:00,214.88,215.16,214.66,214.92,2700.0,214.88,215.16,214.66,214.92,2700.0
2020-10-15 15:35:00,214.95,215.26,214.94,215.09,6812.0,214.95,215.26,214.94,215.09,6812.0
2020-10-15 15:40:00,215.23,215.6,215.18,215.5,4757.0,215.23,215.6,215.18,215.5,4757.0
2020-10-15 15:45:00,215.19,215.28,214.65,214.65,6204.0,215.19,215.28,214.65,214.65,6204.0
2020-10-15 15:50:00,214.63,214.72,214.18,214.28,8265.0,214.63,214.72,214.18,214.28,8265.0
2020-10-15 15:55:00,214.28,214.34,213.82,213.95,28901.0,214.28,214.34,213.82,213.95,28901.0
2020-10-16 09:30:00,214.57,215.17,214.49,215.17,2022.0,214.57,215.17,214.49,215.17,2022.0
2020-10-16 09:35:00,214.53,214.53,214.02,214.03,460.0,214.53,214.53,214.02,214.03,460.0
2020-10-16 09:40:00,214.84,214.84,213.18,213.19,3840.0,214.84,214.84,213.18,213.19,3840.0
2020-10-16 09:45:00,212.9,212.9,211.93,212.24,7868.0,212.9,212.9,211.93,212.24,7868.0
2020-10-16 09:50:00,212.11,212.38,211.96,212.17,1000.0,212.11,212.38,211.96,212.17,1000.0
2020-10-16 09:55:00,212.57,213.02,212.23,212.87,1541.0,212.57,213.02,212.23,212.87,1541.0
2020-10-16 10:00:00,213.02,213.44,212.89,213.44,1300.0,213.02,213.44,212.89,213.44,1300.0
2020-10-16 10:05:00,213.24,213.44,212.89,213.41,7512.0,213.24,213.44,212.89,213.41,7512.0
2020-10-16 10:10:00,213.22,213.41,213.11,213.2,4900.0,213.22,213.41,213.11,213.2,4900.0
2020-10-16 10:15:00,213.08,213.87,212.84,213.87,3000.0,213.08,213.87,212.84,213.87,3000.0
2020-10-16 10:20:00,213.97,214.03,213.8,213.8,1000.0,213.97,214.03,213.8,213.8,1000.0
2020-10-16 10:25:00,214.17,214.64,213.91,214.53,900.0,214.17,214.64,213.91,214.53,900.0
2020-10-16 10:30:00,214.81,214.85,214.38,214.66,2026.0,214.81,214.85,214.38,214.66,2026.0
2020-10-16 10:35:00,214.7,214.97,214.52,214.97,2903.0,214.7,214.97,214.52,214.97,2903.0
2020-10-16 10:40:00,214.95,214.95,214.72,214.72,600.0,214.95,214.95,214.72,214.72,600.0
2020-10-16 10:45:00,214.86,214.86,214.57,214.59,1135.0,214.86,214.86,214.57,214.59,1135.0
2020-10-16 10:50:00,214.59,214.92,214.51,214.68,2400.0,214.59,214.92,214.51,214.68,2400.0
2020-10-16 10:55:00,214.84,215.16,214.59,214.99,3322.0,214.84,215.16,214.59,214.99,3322.0
2020-10-16 11:00:00,215.19,215.84,215.19,215.55,1800.0,215.19,215.84,215.19,215.55,1800.0
2020-10-16 11:05:00,215.23,215.23,214.74,214.74,500.0,215.23,215.23,214.74,214.74,500.0
2020-10-16 11:10:00,214.6,215.13,214.59,215.05,2000.0,214.6,215.13,214.59,215.05,2000.0
2020-10-16 11:15:00,214.81,214.82,214.42,214.52,2050.0,214.81,214.82,214.42,214.52,2050.0
2020-10-16 11:20:00,214.62,214.63,214.39,214.53,3417.0,214.62,214.63,214.39,214.53,3417.0
2020-10-16 11:25:00,214.55,214.86,214.39,214.41,11592.0,214.55,214.86,214.39,214.41,11592.0
2020-10-16 11:30:00,214.0,214.11,213.83,214.03,1100.0,214.0,214.11,213.83,214.03,1100.0
2020-10-16 11:35:00,214.23,214.26,214.23,214.26,200.0,214.23,214.26,214.23,214.26,200.0
2020-10-16 11:40:00,214.22,214.67,214.21,214.67,1005.0,214.22,214.67,214.21,214.67,1005.0
2020-10-16 11:45:00,214.65,214.65,214.28,214.64,9000.0,214.65,214.65,214.28,214.64,9000.0
2020-10-16 11:50:00,214.62,214.81,214.27,214.31,6178.0,214.62,214.81,214.27,214.31,6178.0
2020-10-16 11:55:00,214.34,214.34,214.04,214.31,1400.0,214.34,214.34,214.04,214.31,1400.0
2020-10-16 12:00:00,214.21,214.23,213.84,214.23,1001.0,214.21,214.23,213.84,214.23,1001.0
2020-10-16 12:05:00,213.99,214.03,213.52,213.67,900.0,213.99,214.03,213.52,213.67,900.0
2020-10-16 12:10:00,213.66,213.7,213.57,213.7,1400.0,213.66,213.7,213.57,213.7,1400.0
2020-10-16 12:15:00,213.59,213.69,213.3,213.3,2286.0,213.59,213.69,213.3,213.3,2286.0
2020-10-16 12:20:00,213.5,213.56,213.02,213.09,4039.0,213.5,213.56,213.02,213.09,4039.0
2020-10-16 12:25:00,213.09,214.13,213.09,214.13,4641.0,213.09,214.13,213.09,214.13,4641.0
2020-10-16 12:30:00,213.71,213.89,213.67,213.89,1500.0,213.71,213.89,213.67,213.89,1500.0
2020-10-16 12:35:00,213.97,213.97,213.89,213.9,331.0,213.97,213.97,213.89,213.9,331.0
2020-10-16 12:40:00,214.11,214.25,213.79,214.23,2504.0,214.11,214.25,213.79,214.23,2504.0
2020-10-16 12:45:00,214.18,214.18,213.89,213.89,900.0,214.18,214.18,213.89,213.89,900.0
2020-10-16 12:50:00,214.21,214.42,214.18,214.42,1200.0,214.21,214.42,214.18,214.42,1200.0
2020-10-16 12:55:00,214.59,214.71,214.59,214.7,600.0,214.59,214.71,214.59,214.7,600.0
2020-10-16 13:00:00,214.65,215.06,214.6,215.06,1300.0,214.65,215.06,214.6,215.06,1300.0
2020-10-16 13:05:00,214.96,215.17,214.75,215.03,1500.0,214.96,215.17,214.75,215.03,1500.0
2020-10-16 13:10:00,214.87,215.01,214.87,214.97,300.0,214.87,215.01,214.87,214.97,300.0
2020-10-16 13:15:00,215.08,215.49,215.08,215.49,1400.0,215.08,215.49,215.08,215.49,1400.0
2020-10-16 13:20:00,215.49,215.49,215.07,215.07,3223.0,215.49,215.49,215.07,215.07,3223.0
2020-10-16 13:25:00,215.12,215.26,214.97,215.26,2010.0,215.12,215.26,214.97,215.26,2010.0
2020-10-16 13:30:00,215.16,215.16,215.16,215.16,100.0,215.16,215.16,215.16,215.16,100.0
2020-10-16 13:35:00,215.13,215.15,214.91,214.92,1950.0,215.13,215.15,214.91,214.92,1950.0
2020-10-16 13:40:00,214.92,215.05,214.45,214.78,3417.0,214.92,215.05,214.45,214.78,3417.0
2020-10-16 13:45:00,214.76,214.76,214.39,214.58,1500.0,214.76,214.76,214.39,214.58,1500.0
2020-10-16 13:50:00,214.57,214.6,214.46,214.57,900.0,214.57,214.6,214.46,214.57,900.0
2020-10-16 13:55:00,214.64,214.7,214.64,214.7,312.0,214.64,214.7,214.64,214.7,312.0
2020-10-16 14:00:00,214.78,214.79,214.5,214.57,3426.0,214.78,214.79,214.5,214.57,3426.0
2020-10-16 14:05:00,214.54,214.73,214.54,214.73,600.0,214.54,214.73,214.54,214.73,600.0
2020-10-16 14:10:00,214.63,214.76,214.4,214.4,1205.0,214.63,214.76,214.4,214.4,1205.0
2020-10-16 14:15:00,214.35,214.52,214.35,214.52,700.0,214.35,214.52,214.35,214.52,700.0
2020-10-16 14:20:00,214.52,214.52,214.38,214.41,1002.0,214.52,214.52,214.38,214.41,1002.0
2020-10-16 14:25:00,214.5,214.56,214.41,214.56,1810.0,214.5,214.56,214.41,214.56,1810.0
2020-10-16 14:30:00,214.56,214.81,214.56,214.74,1400.0,214.56,214.81,214.56,214.74,1400.0
2020-10-16 14:35:00,214.82,214.91,214.32,214.32,2719.0,214.82,214.91,214.32,214.32,2719.0
2020-10-16 14:40:00,214.38,214.5,214.2,214.39,2900.0,214.38,214.5,214.2,214.39,2900.0
2020-10-16 14:45:00,214.3,214.3,213.97,213.97,1800.0,214.3,214.3,213.97,213.97,1800.0
2020-10-16 14:50:00,214.0,214.01,213.63,213.9,1502.0,214.0,214.01,213.63,213.9,1502.0
2020-10-16 14:55:00,213.84,214.05,213.78,213.85,2605.0,213.84,214.05,213.78,213.85,2605.0
2020-10-16 15:00:00,213.86,214.26,213.86,214.26,3000.0,213.86,214.26,213.86,214.26,3000.0
2020-10-16 15:05:00,214.12,214.12,214.0,214.04,1100.0,214.12,214.12,214.0,214.04,1100.0
2020-10-16 15:10:00,214.01,214.01,213.68,213.68,2954.0,214.01,214.01,213.68,213.68,2954.0
2020-10-16 15:15:00,213.7,213.84,213.7,213.84,1000.0,213.7,213.84,213.7,213.84,1000.0
2020-10-16 15:20:00,213.82,213.87,213.28,213.33,2800.0,213.82,213.87,213.28,213.33,2800.0
2020-10-16 15:25:00,213.37,213.41,213.22,213.38,4300.0,213.37,213.41,213.22,213.38,4300.0
2020-10-16 15:30:00,213.28,213.28,212.25,212.25,2938.0,213.28,213.28,212.25,212.25,2938.0
2020-10-16 15:35:00,212.4,212.64,211.84,211.84,8223.0,212.4,212.64,211.84,211.84,8223.0
2020-10-16 15:40:00,211.75,212.01,211.72,211.78,6622.0,211.75,212.01,211.72,211.78,6622.0
2020-10-16 15:45:00,211.75,211.78,211.3,211.37,7686.0,211.75,211.78,211.3,211.37,7686.0
2020-10-16 15:50:00,211.24,211.33,210.18,210.54,16020.0,211.24,211.33,210.18,210.54,16020.0
2020-10-16 15:55:00,210.39,210.76,210.2,210.57,33422.0,210.39,210.76,210.2,210.57,33422.0
2020-10-19 09:30:00,211.86,212.8,211.33,212.19,6153.0,211.86,212.8,211.33,212.19,6153.0
2020-10-19 09:35:00,211.81,211.81,211.33,211.49,511.0,211.81,211.81,211.33,211.49,511.0
2020-10-19 09:40:00,211.52,211.52,211.02,211.06,2026.0,211.52,211.52,211.02,211.06,2026.0
2020-10-19 09:45:00,210.55,210.85,209.68,210.25,6950.0,210.55,210.85,209.68,210.25,6950.0
2020-10-19 09:50:00,210.53,210.79,209.92,210.13,6259.0,210.53,210.79,209.92,210.13,6259.0
2020-10-19 09:55:00,210.09,210.3,209.18,209.72,3562.0,210.09,210.3,209.18,209.72,3562.0
2020-10-19 10:00:00,209.41,209.41,208.5,208.86,7497.0,209.41,209.41,208.5,208.86,7497.0
2020-10-19 10:05:00,208.85,208.85,207.31,207.59,6172.0,208.85,208.85,207.31,207.59,6172.0
2020-10-19 10:10:00,207.62,207.83,206.98,207.42,9083.0,207.62,207.83,206.98,207.42,9083.0
2020-10-19 10:15:00,207.5,207.82,207.0,207.79,3808.0,207.5,207.82,207.0,207.79,3808.0
2020-10-19 10:20:00,207.81,208.1,207.65,208.1,3843.0,207.81,208.1,207.65,208.1,3843.0
2020-10-19 10:25:00,207.94,208.34,207.87,207.91,8800.0,207.94,208.34,207.87,207.91,8800.0
2020-10-19 10:30:00,207.95,208.1,207.83,207.96,4422.0,207.95,208.1,207.83,207.96,4422.0
2020-10-19 10:35:00,207.93,208.08,207.32,207.36,14714.0,207.93,208.08,207.32,207.36,14714.0
2020-10-19 10:40:00,207.28,207.45,206.88,207.03,18589.0,207.28,207.45,206.88,207.03,18589.0
2020-10-19 10:45:00,206.73,206.95,206.57,206.73,6303.0,206.73,206.95,206.57,206.73,6303.0
2020-10-19 10:50:00,206.73,207.01,206.68,206.88,5114.0,206.73,207.01,206.68,206.88,5114.0
2020-10-19 10:55:00,206.72,206.79,206.37,206.57,3555.0,206.72,206.79,206.37,206.57,3555.0
2020-10-19 11:00:00,206.5,206.75,206.4,206.63,5743.0,206.5,206.75,206.4,206.63,5743.0
2020-10-19 11:05:00,206.71,206.73,206.54,206.66,3280.0,206.71,206.73,206.54,206.66,3280.0
2020-10-19 11:10:00,206.55,207.7,206.15,207.66,5251.0,206.55,207.7,206.15,207.66,5251.0
2020-10-19 11:15:00,207.66,207.79,207.47,207.69,1329.0,207.66,207.79,207.47,207.69,1329.0
2020-10-19 11:20:00,207.65,207.71,206.87,207.52,4990.0,207.65,207.71,206.87,207.52,4990.0
2020-10-19 11:25:00,207.53,208.05,207.52,207.84,4352.0,207.53,208.05,207.52,207.84,4352.0
2020-10-19 11:30:00,207.95,208.26,207.89,208.14,3506.0,207.95,208.26,207.89,208.14,3506.0
2020-10-19 11:35:00,208.29,208.29,207.96,207.98,4059.0,208.29,208.29,207.96,207.98,4059.0
2020-10-19 11:40:00,207.89,208.1,207.84,207.96,1913.0,207.89,208.1,207.84,207.96,1913.0
2020-10-19 11:45:00,207.94,208.09,207.87,207.94,2300.0,207.94,208.09,207.87,207.94,2300.0
2020-10-19 11:50:00,207.76,208.0,207.38,208.0,2020.0,207.76,208.0,207.38,208.0,2020.0
2020-10-19 11:55:00,207.89,208.07,207.72,207.93,2800.0,207.89,208.07,207.72,207.93,2800.0
2020-10-19 12:00:00,207.78,207.87,207.53,207.87,5802.0,207.78,207.87,207.53,207.87,5802.0
2020-10-19 12:05:00,207.96,208.08,207.84,207.94,3340.0,207.96,208.08,207.84,207.94,3340.0
2020-10-19 12:10:00,208.0,208.01,207.72,207.92,1800.0,208.0,208.01,207.72,207.92,1800.0
2020-10-19 12:15:00,207.95,207.96,207.49,207.49,3900.0,207.95,207.96,207.49,207.49,3900.0
2020-10-19 12:20:00,207.51,207.68,207.33,207.33,3170.0,207.51,207.68,207.33,207.33,3170.0
2020-10-19 12:25:00,207.14,207.43,207.14,207.43,991.0,207.14,207.43,207.14,207.43,991.0
2020-10-19 12:30:00,207.46,207.46,206.91,206.91,799.0,207.46,207.46,206.91,206.91,799.0
2020-10-19 12:35:00,206.81,206.88,206.47,206.47,3300.0,206.81,206.88,206.47,206.47,3300.0
2020-10-19 12:40:00,206.53,206.61,206.45,206.53,2918.0,206.53,206.61,206.45,206.53,2918.0
2020-10-19 12:45:00,206.52,206.66,206.29,206.66,7136.0,206.52,206.66,206.29,206.66,7136.0
2020-10-19 12:50:00,206.73,206.84,206.62,206.62,1250.0,206.73,206.84,206.62,206.62,1250.0
2020-10-19 12:55:00,206.62,207.26,206.37,207.26,1550.0,206.62,207.26,206.37,207.26,1550.0
2020-10-19 13:00:00,207.44,207.68,207.34,207.34,800.0,207.44,207.68,207.34,207.34,800.0
2020-10-19 13:05:00,207.25,207.44,207.22,207.41,1500.0,207.25,207.44,207.22,207.41,1500.0
2020-10-19 13:10:00,207.35,207.96,207.35,207.77,2400.0,207.35,207.96,207.35,207.77,2400.0
2020-10-19 13:15:00,207.6,207.6,207.6,207.6,100.0,207.6,207.6,207.6,207.6,100.0
2020-10-19 13:20:00,207.9,208.08,207.81,207.93,2342.0,207.9,208.08,207.81,207.93,2342.0
2020-10-19 13:25:00,207.8,207.9,207.6,207.9,1800.0,207.8,207.9,207.6,207.9,1800.0
2020-10-19 13:30:00,208.0,208.0,207.51,207.51,1300.0,208.0,208.0,207.51,207.51,1300.0
2020-10-19 13:35:00,207.44,207.44,207.06,207.32,3762.0,207.44,207.44,207.06,207.32,3762.0
2020-10-19 13:40:00,207.53,207.53,207.32,207.41,4007.0,207.53,207.53,207.32,207.41,4007.0
2020-10-19 13:45:00,207.22,207.23,206.96,207.14,3272.0,207.22,207.23,206.96,207.14,3272.0
2020-10-19 13:50:00,207.11,207.11,206.86,206.88,980.0,207.11,207.11,206.86,206.88,980.0
2020-10-19 13:55:00,206.94,207.22,206.79,206.79,1200.0,206.94,207.22,206.79,206.79,1200.0
2020-10-19 14:00:00,206.79,207.05,206.79,206.98,3000.0,206.79,207.05,206.79,206.98,3000.0
2020-10-19 14:05:00,206.9,207.14,206.59,206.73,2600.0,206.9,207.14,206.59,206.73,2600.0
2020-10-19 14:10:00,206.71,207.0,206.71,207.0,9200.0,206.71,207.0,206.71,207.0,9200.0
2020-10-19 14:15:00,206.97,207.12,206.9,206.95,1700.0,206.97,207.12,206.9,206.95,1700.0
2020-10-19 14:20:00,206.86,206.97,206.76,206.97,1800.0,206.86,206.97,206.76,206.97,1800.0
2020-10-19 14:25:00,206.91,206.91,206.39,206.62,4411.0,206.91,206.91,206.39,206.62,4411.0
2020-10-19 14:30:00,206.39,206.39,206.06,206.06,1593.0,206.39,206.39,206.06,206.06,1593.0
2020-10-19 14:35:00,206.1,206.1,205.86,205.92,8861.0,206.1,206.1,205.86,205.92,8861.0
2020-10-19 14:40:00,205.93,205.95,205.74,205.79,3700.0,205.93,205.95,205.74,205.79,3700.0
2020-10-19 14:45:00,205.77,205.96,205.62,205.72,3135.0,205.77,205.96,205.62,205.72,3135.0
2020-10-19 14:50:00,205.64,205.71,205.27,205.43,3013.0,205.64,205.71,205.27,205.43,3013.0
2020-10-19 14:55:00,205.36,205.65,205.03,205.15,2040.0,205.36,205.65,205.03,205.15,2040.0
2020-10-19 15:00:00,205.13,205.13,204.69,204.76,7695.0,205.13,205.13,204.69,204.76,7695.0
2020-10-19 15:05:00,205.01,205.01,204.1,204.43,11128.0,205.01,205.01,204.1,204.43,11128.0
2020-10-19 15:10:00,204.74,205.17,204.41,205.17,2349.0,204.74,205.17,204.41,205.17,2349.0
2020-10-19 15:15:00,204.91,204.93,204.44,204.54,2922.0,204.91,204.93,204.44,204.54,2922.0
2020-10-19 15:20:00,204.45,204.62,203.94,204.12,4710.0,204.45,204.62,203.94,204.12,4710.0
2020-10-19 15:25:00,203.9,204.31,203.87,204.2,4821.0,203.9,204.31,203.87,204.2,4821.0
2020-10-19 15:30:00,204.1,204.4,203.99,204.27,9499.0,204.1,204.4,203.99,204.27,9499.0
2020-10-19 15:35:00,204.13,204.82,204.13,204.7,6724.0,204.13,204.82,204.13,204.7,6724.0
2020-10-19 15:40:00,204.67,204.72,204.23,204.33,9156.0,204.67,204.72,204.23,204.33,9156.0
2020-10-19 15:45:00,204.37,204.54,204.3,204.31,19316.0,204.37,204.54,204.3,204.31,19316.0
2020-10-19 15:50:00,204.2,204.33,203.14,203.19,12746.0,204.2,204.33,203.14,203.19,12746.0
2020-10-19 15:55:00,203.0,203.6,202.73,203.47,28910.0,203.0,203.6,202.73,203.47,28910.0
2020-10-20 09:30:00,205.19,205.19,203.52,205.17,2736.0,205.19,205.19,203.52,205.17,2736.0
2020-10-20 09:35:00,204.01,204.49,203.63,204.44,1400.0,204.01,204.49,203.63,204.44,1400.0
2020-10-20 09:40:00,203.68,204.06,203.65,204.06,648.0,203.68,204.06,203.65,204.06,648.0
2020-10-20 09:45:00,203.81,204.15,203.79,203.97,1800.0,203.81,204.15,203.79,203.97,1800.0
2020-10-20 09:50:00,203.82,203.98,203.37,203.88,3102.0,203.82,203.98,203.37,203.88,3102.0
2020-10-20 09:55:00,203.75,203.75,203.24,203.56,2400.0,203.75,203.75,203.24,203.56,2400.0
2020-10-20 10:00:00,203.44,203.44,202.42,202.67,3233.0,203.44,203.44,202.42,202.67,3233.0
2020-10-20 10:05:00,202.34,202.66,201.78,201.78,1889.0,202.34,202.66,201.78,201.78,1889.0
2020-10-20 10:10:00,201.59,202.24,201.49,201.88,4444.0,201.59,202.24,201.49,201.88,4444.0
2020-10-20 10:15:00,201.99,202.2,201.66,201.78,6712.0,201.99,202.2,201.66,201.78,6712.0
2020-10-20 10:20:00,201.59,201.89,201.41,201.89,1585.0,201.59,201.89,201.41,201.89,1585.0
2020-10-20 10:25:00,201.63,202.09,201.59,202.09,1700.0,201.63,202.09,201.59,202.09,1700.0
2020-10-20 10:30:00,202.08,202.37,201.85,202.37,1600.0,202.08,202.37,201.85,202.37,1600.0
2020-10-20 10:35:00,202.26,202.26,201.78,201.98,3352.0,202.26,202.26,201.78,201.98,3352.0
2020-10-20 10:40:00,201.97,202.55,201.84,202.55,4237.0,201.97,202.55,201.84,202.55,4237.0
2020-10-20 10:45:00,202.69,202.99,202.43,202.63,1900.0,202.69,202.99,202.43,202.63,1900.0
2020-10-20 10:50:00,202.75,203.56,202.75,203.34,1200.0,202.75,203.56,202.75,203.34,1200.0
2020-10-20 10:55:00,203.39,203.67,202.95,202.95,2615.0,203.39,203.67,202.95,202.95,2615.0
2020-10-20 11:00:00,202.88,202.93,202.28,202.66,2829.0,202.88,202.93,202.28,202.66,2829.0
2020-10-20 11:05:00,202.62,203.48,202.61,203.48,2300.0,202.62,203.48,202.61,203.48,2300.0
2020-10-20 11:10:00,203.45,203.51,203.19,203.42,1766.0,203.45,203.51,203.19,203.42,1766.0
2020-10-20 11:15:00,203.62,203.71,203.41,203.71,2400.0,203.62,203.71,203.41,203.71,2400.0
2020-10-20 11:20:00,203.69,204.29,203.67,204.12,2604.0,203.69,204.29,203.67,204.12,2604.0
2020-10-20 11:25:00,204.26,204.26,203.94,204.06,2804.0,204.26,204.26,203.94,204.06,2804.0
2020-10-20 11:30:00,204.0,204.35,203.97,204.24,1700.0,204.0,204.35,203.97,204.24,1700.0
2020-10-20 11:35:00,204.18,204.18,203.98,204.17,880.0,204.18,204.18,203.98,204.17,880.0
2020-10-20 11:40:00,203.91,203.91,203.4,203.87,2077.0,203.91,203.91,203.4,203.87,2077.0
2020-10-20 11:45:00,203.83,203.88,203.48,203.74,3823.0,203.83,203.88,203.48,203.74,3823.0
2020-10-20 11:50:00,203.74,204.0,203.67,203.8,3800.0,203.74,204.0,203.67,203.8,3800.0
2020-10-20 11:55:00,203.81,203.81,202.91,203.34,6638.0,203.81,203.81,202.91,203.34,6638.0
2020-10-20 12:00:00,203.42,203.52,203.1,203.52,3535.0,203.42,203.52,203.1,203.52,3535.0
2020-10-20 12:05:00,203.66,203.66,202.81,203.06,4596.0,203.66,203.66,202.81,203.06,4596.0
2020-10-20 12:10:00,203.1,203.99,203.02,203.82,7755.0,203.1,203.99,203.02,203.82,7755.0
2020-10-20 12:15:00,203.88,203.88,203.51,203.74,2800.0,203.88,203.88,203.51,203.74,2800.0
2020-10-20 12:20:00,203.64,203.81,203.49,203.81,2846.0,203.64,203.81,203.49,203.81,2846.0
2020-10-20 12:25:00,203.85,203.95,203.74,203.81,1710.0,203.85,203.95,203.74,203.81,1710.0
2020-10-20 12:30:00,203.91,204.47,203.55,204.47,4102.0,203.91,204.47,203.55,204.47,4102.0
2020-10-20 12:35:00,204.44,204.44,203.9,203.9,1739.0,204.44,204.44,203.9,203.9,1739.0
2020-10-20 12:40:00,204.04,204.52,204.04,204.46,2100.0,204.04,204.52,204.04,204.46,2100.0
2020-10-20 12:45:00,204.29,204.29,203.91,203.91,2300.0,204.29,204.29,203.91,203.91,2300.0
2020-10-20 12:50:00,203.95,204.21,203.95,204.1,1200.0,203.95,204.21,203.95,204.1,1200.0
2020-10-20 12:55:00,203.9,204.1,203.9,204.05,1204.0,203.9,204.1,203.9,204.05,1204.0
2020-10-20 13:00:00,204.0,204.12,203.97,204.03,1806.0,204.0,204.12,203.97,204.03,1806.0
2020-10-20 13:05:00,203.96,204.25,203.79,203.91,2940.0,203.96,204.25,203.79,203.91,2940.0
2020-10-20 13:10:00,203.92,204.1,203.82,204.1,1300.0,203.92,204.1,203.82,204.1,1300.0
2020-10-20 13:15:00,204.15,204.15,203.85,203.97,2013.0,204.15,204.15,203.85,203.97,2013.0
2020-10-20 13:20:00,203.99,204.17,203.99,204.06,2100.0,203.99,204.17,203.99,204.06,2100.0
2020-10-20 13:25:00,203.95,204.16,203.79,204.05,3300.0,203.95,204.16,203.79,204.05,3300.0
2020-10-20 13:30:00,203.84,203.97,203.66,203.79,1840.0,203.84,203.97,203.66,203.79,1840.0
2020-10-20 13:35:00,203.8,203.8,203.5,203.57,1919.0,203.8,203.8,203.5,203.57,1919.0
2020-10-20 13:40:00,203.6,203.74,203.52,203.74,1300.0,203.6,203.74,203.52,203.74,1300.0
2020-10-20 13:45:00,203.88,203.96,203.75,203.77,2551.0,203.88,203.96,203.75,203.77,2551.0
2020-10-20 13:50:00,203.73,203.78,203.61,203.62,2060.0,203.73,203.78,203.61,203.62,2060.0
2020-10-20 13:55:00,203.6,203.67,203.28,203.55,2000.0,203.6,203.67,203.28,203.55,2000.0
2020-10-20 14:00:00,203.63,203.73,203.53,203.53,1527.0,203.63,203.73,203.53,203.53,1527.0
2020-10-20 14:05:00,203.63,203.71,203.33,203.33,3847.0,203.63,203.71,203.33,203.33,3847.0
2020-10-20 14:10:00,203.38,203.52,203.38,203.52,677.0,203.38,203.52,203.38,203.52,677.0
2020-10-20 14:15:00,203.58,203.78,203.42,203.55,1809.0,203.58,203.78,203.42,203.55,1809.0
2020-10-20 14:20:00,203.55,203.62,203.23,203.24,3984.0,203.55,203.62,203.23,203.24,3984.0
2020-10-20 14:25:00,203.31,203.31,203.1,203.15,1300.0,203.31,203.31,203.1,203.15,1300.0
2020-10-20 14:30:00,203.15,203.23,202.94,203.23,4519.0,203.15,203.23,202.94,203.23,4519.0
2020-10-20 14:35:00,203.22,203.22,202.93,202.93,2505.0,203.22,203.22,202.93,202.93,2505.0
2020-10-20 14:40:00,202.97,203.16,202.68,203.14,8855.0,202.97,203.16,202.68,203.14,8855.0
2020-10-20 14:45:00,203.07,203.12,202.88,203.03,2537.0,203.07,203.12,202.88,203.03,2537.0
2020-10-20 14:50:00,202.97,202.97,202.73,202.86,1501.0,202.97,202.97,202.73,202.86,1501.0
2020-10-20 14:55:00,202.92,202.92,202.33,202.49,1000.0,202.92,202.92,202.33,202.49,1000.0
2020-10-20 15:00:00,202.54,202.8,202.51,202.8,2748.0,202.54,202.8,202.51,202.8,2748.0
2020-10-20 15:05:00,202.65,202.65,201.86,201.91,3260.0,202.65,202.65,201.86,201.91,3260.0
2020-10-20 15:10:00,201.83,201.83,201.38,201.78,3269.0,201.83,201.83,201.38,201.78,3269.0
2020-10-20 15:15:00,201.79,201.93,201.45,201.83,2825.0,201.79,201.93,201.45,201.83,2825.0
2020-10-20 15:20:00,201.71,201.91,201.55,201.91,2233.0,201.71,201.91,201.55,201.91,2233.0
2020-10-20 15:25:00,202.01,202.09,201.75,202.01,3611.0,202.01,202.09,201.75,202.01,3611.0
2020-10-20 15:30:00,201.84,202.0,201.74,201.83,6399.0,201.84,202.0,201.74,201.83,6399.0
2020-10-20 15:35:00,201.83,201.88,201.74,201.83,8051.0,201.83,201.88,201.74,201.83,8051.0
2020-10-20 15:40:00,201.89,202.31,201.87,201.98,4805.0,201.89,202.31,201.87,201.98,4805.0
2020-10-20 15:45:00,201.91,202.14,201.85,201.87,6935.0,201.91,202.14,201.85,201.87,6935.0
2020-10-20 15:50:00,201.96,201.96,201.31,201.57,11729.0,201.96,201.96,201.31,201.57,11729.0
2020-10-20 15:55:00,201.48,201.53,200.85,200.85,25063.0,201.48,201.53,200.85,200.85,25063.0
2020-10-21 09:30:00,201.05,201.14,199.9,199.9,5504.0,201.05,201.14,199.9,199.9,5504.0
2020-10-21 09:35:00,199.91,200.09,199.0,199.1,2082.0,199.91,200.09,199.0,199.1,2082.0
2020-10-21 09:40:00,199.1,199.78,198.95,199.52,4400.0,199.1,199.78,198.95,199.52,4400.0
2020-10-21 09:45:00,199.59,200.19,199.59,200.19,900.0,199.59,200.19,199.59,200.19,900.0
2020-10-21 09:50:00,199.59,199.94,199.22,199.64,7416.0,199.59,199.94,199.22,199.64,7416.0
2020-10-21 09:55:00,199.64,199.95,199.48,199.71,1100.0,199.64,199.95,199.48,199.71,1100.0
2020-10-21 10:00:00,199.82,199.82,199.1,199.68,2994.0,199.82,199.82,199.1,199.68,2994.0
2020-10-21 10:05:00,199.98,200.66,199.7,200.63,6600.0,199.98,200.66,199.7,200.63,6600.0
2020-10-21 10:10:00,200.5,200.81,200.36,200.81,3827.0,200.5,200.81,200.36,200.81,3827.0
2020-10-21 10:15:00,200.51,200.52,200.36,200.47,1000.0,200.51,200.52,200.36,200.47,1000.0
2020-10-21 10:20:00,200.58,200.88,200.35,200.87,1835.0,200.58,200.88,200.35,200.87,1835.0
2020-10-21 10:25:00,200.73,200.94,200.65,200.76,1221.0,200.73,200.94,200.65,200.76,1221.0
2020-10-21 10:30:00,200.6,200.65,199.99,199.99,2578.0,200.6,200.65,199.99,199.99,2578.0
2020-10-21 10:35:00,200.21,200.8,200.21,200.79,3732.0,200.21,200.8,200.21,200.79,3732.0
2020-10-21 10:40:00,200.71,200.71,200.27,200.37,1972.0,200.71,200.71,200.27,200.37,1972.0
2020-10-21 10:45:00,200.44,200.44,199.48,199.48,1366.0,200.44,200.44,199.48,199.48,1366.0
2020-10-21 10:50:00,199.47,199.68,199.0,199.07,1895.0,199.47,199.68,199.0,199.07,1895.0
2020-10-21 10:55:00,199.15,199.21,198.45,198.45,6238.0,199.15,199.21,198.45,198.45,6238.0
2020-10-21 11:00:00,198.45,198.61,198.25,198.61,1800.0,198.45,198.61,198.25,198.61,1800.0
2020-10-21 11:05:00,198.63,198.63,198.21,198.42,838.0,198.63,198.63,198.21,198.42,838.0
2020-10-21 11:10:00,198.25,198.36,197.94,198.16,7792.0,198.25,198.36,197.94,198.16,7792.0
2020-10-21 11:15:00,198.05,198.16,197.86,197.87,2202.0,198.05,198.16,197.86,197.87,2202.0
2020-10-21 11:20:00,197.74,197.84,197.19,197.19,5125.0,197.74,197.84,197.19,197.19,5125.0
2020-10-21 11:25:00,196.99,197.6,196.56,197.6,15400.0,196.99,197.6,196.56,197.6,15400.0
2020-10-21 11:30:00,197.68,197.73,196.91,197.23,8834.0,197.68,197.73,196.91,197.23,8834.0
2020-10-21 11:35:00,197.24,197.62,197.24,197.53,5238.0,197.24,197.62,197.24,197.53,5238.0
2020-10-21 11:40:00,197.6,197.62,196.98,197.23,6495.0,197.6,197.62,196.98,197.23,6495.0
2020-10-21 11:45:00,197.15,197.28,196.9,197.28,1700.0,197.15,197.28,196.9,197.28,1700.0
2020-10-21 11:50:00,197.22,197.65,197.04,197.31,6312.0,197.22,197.65,197.04,197.31,6312.0
2020-10-21 11:55:00,197.25,197.35,196.65,196.77,2760.0,197.25,197.35,196.65,196.77,2760.0
2020-10-21 12:00:00,196.89,197.5,196.89,197.37,2910.0,196.89,197.5,196.89,197.37,2910.0
2020-10-21 12:05:00,197.2,197.82,197.2,197.82,1663.0,197.2,197.82,197.2,197.82,1663.0
2020-10-21 12:10:00,197.69,197.74,197.49,197.69,650.0,197.69,197.74,197.49,197.69,650.0
2020-10-21 12:15:00,197.78,197.94,197.72,197.72,3731.0,197.78,197.94,197.72,197.72,3731.0
2020-10-21 12:20:00,197.83,199.15,197.8,198.91,4607.0,197.83,199.15,197.8,198.91,4607.0
2020-10-21 12:25:00,198.9,198.9,198.24,198.49,2760.0,198.9,198.9,198.24,198.49,2760.0
2020-10-21 12:30:00,198.35,198.43,197.72,198.3,6720.0,198.35,198.43,197.72,198.3,6720.0
2020-10-21 12:35:00,198.31,198.31,198.13,198.3,1400.0,198.31,198.31,198.13,198.3,1400.0
2020-10-21 12:40:00,198.25,198.25,198.07,198.24,700.0,198.25,198.25,198.07,198.24,700.0
2020-10-21 12:45:00,198.26,198.3,197.77,197.86,2206.0,198.26,198.3,197.77,197.86,2206.0
2020-10-21 12:50:00,197.77,198.15,197.77,198.08,2300.0,197.77,198.15,197.77,198.08,2300.0
2020-10-21 12:55:00,198.17,198.25,197.86,197.98,1500.0,198.17,198.25,197.86,197.98,1500.0
2020-10-21 13:00:00,198.25,198.25,197.96,198.25,1100.0,198.25,198.25,197.96,198.25,1100.0
2020-10-21 13:05:00,198.07,198.11,198.07,198.09,300.0,198.07,198.11,198.07,198.09,300.0
2020-10-21 13:10:00,198.09,198.26,198.05,198.25,1100.0,198.09,198.26,198.05,198.25,1100.0
2020-10-21 13:15:00,198.22,198.38,198.21,198.24,1825.0,198.22,198.38,198.21,198.24,1825.0
2020-10-21 13:20:00,198.32,198.32,198.14,198.17,600.0,198.32,198.32,198.14,198.17,600.0
2020-10-21 13:25:00,198.13,198.14,197.89,197.99,1300.0,198.13,198.14,197.89,197.99,1300.0
2020-10-21 13:30:00,197.77,198.0,197.68,197.68,2050.0,197.77,198.0,197.68,197.68,2050.0
2020-10-21 13:35:00,197.71,197.72,197.25,197.46,2221.0,197.71,197.72,197.25,197.46,2221.0
2020-10-21 13:40:00,197.47,197.71,197.47,197.71,1600.0,197.47,197.71,197.47,197.71,1600.0
2020-10-21 13:45:00,197.87,197.93,197.56,197.93,1342.0,197.87,197.93,197.56,197.93,1342.0
2020-10-21 13:50:00,197.78,197.96,197.68,197.88,3200.0,197.78,197.96,197.68,197.88,3200.0
2020-10-21 13:55:00,197.75,197.75,197.51,197.54,1304.0,197.75,197.75,197.51,197.54,1304.0
2020-10-21 14:00:00,197.55,197.92,197.24,197.46,3741.0,197.55,197.92,197.24,197.46,3741.0
2020-10-21 14:05:00,197.28,197.45,197.17,197.18,2579.0,197.28,197.45,197.17,197.18,2579.0
2020-10-21 14:10:00,197.25,197.71,197.15,197.42,2659.0,197.25,197.71,197.15,197.42,2659.0
2020-10-21 14:15:00,197.33,197.56,197.33,197.44,1418.0,197.33,197.56,197.33,197.44,1418.0
2020-10-21 14:20:00,197.4,197.49,197.22,197.24,5800.0,197.4,197.49,197.22,197.24,5800.0
2020-10-21 14:25:00,197.23,197.24,196.93,197.24,4399.0,197.23,197.24,196.93,197.24,4399.0
2020-10-21 14:30:00,197.13,197.91,197.13,197.91,7700.0,197.13,197.91,197.13,197.91,7700.0
2020-10-21 14:35:00,197.95,198.06,197.79,197.98,2484.0,197.95,198.06,197.79,197.98,2484.0
2020-10-21 14:40:00,197.89,197.91,197.7,197.72,2900.0,197.89,197.91,197.7,197.72,2900.0
2020-10-21 14:45:00,197.75,197.88,197.69,197.88,3691.0,197.75,197.88,197.69,197.88,3691.0
2020-10-21 14:50:00,197.8,197.95,197.77,197.77,2999.0,197.8,197.95,197.77,197.77,2999.0
2020-10-21 14:55:00,197.71,197.84,197.7,197.7,2200.0,197.71,197.84,197.7,197.7,2200.0
2020-10-21 15:00:00,197.78,197.84,197.37,197.37,5335.0,197.78,197.84,197.37,197.37,5335.0
2020-10-21 15:05:00,197.4,197.47,196.83,196.95,2750.0,197.4,197.47,196.83,196.95,2750.0
2020-10-21 15:10:00,196.95,197.07,196.83,196.89,11500.0,196.95,197.07,196.83,196.89,11500.0
2020-10-21 15:15:00,196.89,196.97,196.82,196.97,3143.0,196.89,196.97,196.82,196.97,3143.0
2020-10-21 15:20:00,196.98,197.13,196.91,196.96,2633.0,196.98,197.13,196.91,196.96,2633.0
2020-10-21 15:25:00,196.9,197.07,196.87,197.01,12655.0,196.9,197.07,196.87,197.01,12655.0
2020-10-21 15:30:00,197.01,197.14,196.47,196.6,15408.0,197.01,197.14,196.47,196.6,15408.0
2020-10-21 15:35:00,196.59,196.71,196.41,196.45,6520.0,196.59,196.71,196.41,196.45,6520.0
2020-10-21 15:40:00,196.53,196.53,195.81,195.95,9567.0,196.53,196.53,195.81,195.95,9567.0
2020-10-21 15:45:00,195.95,196.1,195.84,196.03,9252.0,195.95,196.1,195.84,196.03,9252.0
2020-10-21 15:50:00,196.06,196.65,195.99,196.47,14689.0,196.06,196.65,195.99,196.47,14689.0
2020-10-21 15:55:00,196.44,196.56,195.85,195.85,34730.0,196.44,196.56,195.85,195.85,34730.0
2020-10-22 09:30:00,196.27,197.99,196.27,197.46,4465.0,196.27,197.99,196.27,197.46,4465.0
2020-10-22 09:35:00,197.99,197.99,197.35,197.58,4185.0,197.99,197.99,197.35,197.58,4185.0
2020-10-22 09:40:00,197.66,197.95,196.86,196.86,4443.0,197.66,197.95,196.86,196.86,4443.0
2020-10-22 09:45:00,197.07,197.08,196.37,196.75,4127.0,197.07,197.08,196.37,196.75,4127.0
2020-10-22 09:50:00,196.75,197.54,196.75,197.18,6100.0,196.75,197.54,196.75,197.18,6100.0
2020-10-22 09:55:00,197.02,197.51,196.87,197.28,7397.0,197.02,197.51,196.87,197.28,7397.0
2020-10-22 10:00:00,197.17,197.81,196.78,197.8,6095.0,197.17,197.81,196.78,197.8,6095.0
2020-10-22 10:05:00,197.67,197.83,197.15,197.39,9180.0,197.67,197.83,197.15,197.39,9180.0
2020-10-22 10:10:00,197.49,197.7,197.49,197.53,3229.0,197.49,197.7,197.49,197.53,3229.0
2020-10-22 10:15:00,197.57,198.0,197.44,198.0,4070.0,197.57,198.0,197.44,198.0,4070.0
2020-10-22 10:20:00,197.9,197.9,197.23,197.23,2200.0,197.9,197.9,197.23,197.23,2200.0
2020-10-22 10:25:00,196.93,197.59,196.93,197.5,3790.0,196.93,197.59,196.93,197.5,3790.0
2020-10-22 10:30:00,197.36,197.56,196.46,196.66,4700.0,197.36,197.56,196.46,196.66,4700.0
2020-10-22 10:35:00,196.75,196.95,196.37,196.37,1100.0,196.75,196.95,196.37,196.37,1100.0
2020-10-22 10:40:00,195.81,196.12,195.56,195.56,1800.0,195.81,196.12,195.56,195.56,1800.0
2020-10-22 10:45:00,195.3,195.44,194.91,195.03,11806.0,195.3,195.44,194.91,195.03,11806.0
2020-10-22 10:50:00,195.1,196.12,195.0,196.1,12564.0,195.1,196.12,195.0,196.1,12564.0
2020-10-22 10:55:00,195.84,196.65,195.83,196.41,5401.0,195.84,196.65,195.83,196.41,5401.0
2020-10-22 11:00:00,196.67,196.91,196.26,196.26,7467.0,196.67,196.91,196.26,196.26,7467.0
2020-10-22 11:05:00,196.33,196.58,196.17,196.28,4854.0,196.33,196.58,196.17,196.28,4854.0
2020-10-22 11:10:00,196.28,197.02,196.28,196.92,7502.0,196.28,197.02,196.28,196.92,7502.0
2020-10-22 11:15:00,196.97,197.62,196.89,197.62,2803.0,196.97,197.62,196.89,197.62,2803.0
2020-10-22 11:20:00,197.69,198.13,197.69,198.09,3200.0,197.69,198.13,197.69,198.09,3200.0
2020-10-22 11:25:00,198.21,199.0,198.2,198.36,19515.0,198.21,199.0,198.2,198.36,19515.0
2020-10-22 11:30:00,198.53,198.75,197.99,197.99,9665.0,198.53,198.75,197.99,197.99,9665.0
2020-10-22 11:35:00,197.84,198.13,197.7,197.74,2500.0,197.84,198.13,197.7,197.74,2500.0
2020-10-22 11:40:00,197.7,197.86,197.54,197.54,2401.0,197.7,197.86,197.54,197.54,2401.0
2020-10-22 11:45:00,197.5,197.9,197.5,197.79,2565.0,197.5,197.9,197.5,197.79,2565.0
2020-10-22 11:50:00,197.91,198.14,197.79,197.79,1500.0,197.91,198.14,197.79,197.79,1500.0
2020-10-22 11:55:00,197.64,198.07,197.64,197.83,3745.0,197.64,198.07,197.64,197.83,3745.0
2020-10-22 12:00:00,197.68,197.75,197.5,197.5,600.0,197.68,197.75,197.5,197.5,600.0
2020-10-22 12:05:00,197.35,197.82,197.35,197.82,6577.0,197.35,197.82,197.35,197.82,6577.0
2020-10-22 12:10:00,197.9,198.01,197.73,197.79,600.0,197.9,198.01,197.73,197.79,600.0
2020-10-22 12:15:00,197.99,198.26,197.82,197.82,3100.0,197.99,198.26,197.82,197.82,3100.0
2020-10-22 12:20:00,197.93,198.1,197.81,197.97,6120.0,197.93,198.1,197.81,197.97,6120.0
2020-10-22 12:25:00,197.91,198.44,197.85,198.11,10454.0,197.91,198.44,197.85,198.11,10454.0
2020-10-22 12:30:00,198.23,198.23,197.71,197.71,14757.0,198.23,198.23,197.71,197.71,14757.0
2020-10-22 12:35:00,197.85,198.08,197.76,198.03,15094.0,197.85,198.08,197.76,198.03,15094.0
2020-10-22 12:40:00,198.06,198.8,197.95,198.8,5773.0,198.06,198.8,197.95,198.8,5773.0
2020-10-22 12:45:00,198.76,198.77,198.36,198.41,2747.0,198.76,198.77,198.36,198.41,2747.0
2020-10-22 12:50:00,198.55,198.63,198.12,198.12,8822.0,198.55,198.63,198.12,198.12,8822.0
2020-10-22 12:55:00,198.21,198.53,198.21,198.53,15148.0,198.21,198.53,198.21,198.53,15148.0
2020-10-22 13:00:00,198.67,198.89,198.67,198.86,1336.0,198.67,198.89,198.67,198.86,1336.0
2020-10-22 13:05:00,198.96,199.0,198.73,198.86,3813.0,198.96,199.0,198.73,198.86,3813.0
2020-10-22 13:10:00,198.87,199.66,198.86,199.28,9010.0,198.87,199.66,198.86,199.28,9010.0
2020-10-22 13:15:00,199.41,199.78,198.9,198.9,5543.0,199.41,199.78,198.9,198.9,5543.0
2020-10-22 13:20:00,198.96,199.34,198.82,199.22,2755.0,198.96,199.34,198.82,199.22,2755.0
2020-10-22 13:25:00,199.22,199.22,199.16,199.18,1408.0,199.22,199.22,199.16,199.18,1408.0
2020-10-22 13:30:00,199.27,199.38,199.15,199.17,7420.0,199.27,199.38,199.15,199.17,7420.0
2020-10-22 13:35:00,199.18,199.32,199.11,199.27,13667.0,199.18,199.32,199.11,199.27,13667.0
2020-10-22 13:40:00,199.28,199.3,198.79,198.84,16008.0,199.28,199.3,198.79,198.84,16008.0
2020-10-22 13:45:00,198.89,199.11,198.85,198.99,4892.0,198.89,199.11,198.85,198.99,4892.0
2020-10-22 13:50:00,199.13,199.13,198.87,199.02,3999.0,199.13,199.13,198.87,199.02,3999.0
2020-10-22 13:55:00,198.85,199.2,198.85,198.91,3841.0,198.85,199.2,198.85,198.91,3841.0
2020-10-22 14:00:00,199.0,199.16,198.96,199.03,3430.0,199.0,199.16,198.96,199.03,3430.0
2020-10-22 14:05:00,199.01,199.38,198.92,199.34,2600.0,199.01,199.38,198.92,199.34,2600.0
2020-10-22 14:10:00,199.27,199.79,199.19,199.19,3032.0,199.27,199.79,199.19,199.19,3032.0
2020-10-22 14:15:00,199.3,199.98,199.29,199.84,1755.0,199.3,199.98,199.29,199.84,1755.0
2020-10-22 14:20:00,199.97,200.2,199.92,200.1,2900.0,199.97,200.2,199.92,200.1,2900.0
2020-10-22 14:25:00,200.17,200.18,200.0,200.03,2114.0,200.17,200.18,200.0,200.03,2114.0
2020-10-22 14:30:00,200.03,200.33,199.98,200.33,1862.0,200.03,200.33,199.98,200.33,1862.0
2020-10-22 14:35:00,200.37,200.61,199.79,200.0,7338.0,200.37,200.61,199.79,200.0,7338.0
2020-10-22 14:40:00,199.92,199.99,199.79,199.99,1300.0,199.92,199.99,199.79,199.99,1300.0
2020-10-22 14:45:00,200.02,200.02,199.84,199.84,1846.0,200.02,200.02,199.84,199.84,1846.0
2020-10-22 14:50:00,199.96,200.07,199.77,200.0,4772.0,199.96,200.07,199.77,200.0,4772.0
2020-10-22 14:55:00,199.94,199.94,199.76,199.8,1140.0,199.94,199.94,199.76,199.8,1140.0
2020-10-22 15:00:00,199.84,200.06,199.63,199.9,3912.0,199.84,200.06,199.63,199.9,3912.0
2020-10-22 15:05:00,199.73,200.03,199.62,200.01,2268.0,199.73,200.03,199.62,200.01,2268.0
2020-10-22 15:10:00,200.0,200.0,199.79,200.0,2023.0,200.0,200.0,199.79,200.0,2023.0
2020-10-22 15:15:00,200.0,200.1,199.76,199.93,6967.0,200.0,200.1,199.76,199.93,6967.0
2020-10-22 15:20:00,200.0,200.06,199.88,199.9,4716.0,200.0,200.06,199.88,199.9,4716.0
2020-10-22 15:25:00,199.93,200.03,199.74,199.83,7088.0,199.93,200.03,199.74,199.83,7088.0
2020-10-22 15:30:00,199.83,200.62,199.83,200.62,16224.0,199.83,200.62,199.83,200.62,16224.0
2020-10-22 15:35:00,200.58,200.9,200.31,200.4,9901.0,200.58,200.9,200.31,200.4,9901.0
2020-10-22 15:40:00,200.32,200.72,200.23,200.44,6600.0,200.32,200.72,200.23,200.44,6600.0
2020-10-22 15:45:00,200.36,200.54,200.16,200.33,7615.0,200.36,200.54,200.16,200.33,7615.0
2020-10-22 15:50:00,200.47,200.58,200.19,200.49,15686.0,200.47,200.58,200.19,200.49,15686.0
2020-10-22 15:55:00,200.49,200.67,199.86,200.57,51102.0,200.49,200.67,199.86,200.57,51102.0
2020-10-23 09:30:00,202.47,202.47,202.47,202.47,1794.0,202.47,202.47,202.47,202.47,1794.0
2020-10-23 09:35:00,202.5,202.5,201.36,201.37,1969.0,202.5,202.5,201.36,201.37,1969.0
2020-10-23 09:40:00,201.07,201.28,200.17,201.28,1073.0,201.07,201.28,200.17,201.28,1073.0
2020-10-23 09:45:00,200.69,200.69,198.82,200.25,13092.0,200.69,200.69,198.82,200.25,13092.0
2020-10-23 09:50:00,199.82,200.72,199.5,199.8,5822.0,199.82,200.72,199.5,199.8,5822.0
2020-10-23 09:55:00,199.8,200.17,199.72,199.96,4797.0,199.8,200.17,199.72,199.96,4797.0
2020-10-23 10:00:00,200.17,201.04,200.13,200.87,3183.0,200.17,201.04,200.13,200.87,3183.0
2020-10-23 10:05:00,200.66,200.77,200.27,200.46,1476.0,200.66,200.77,200.27,200.46,1476.0
2020-10-23 10:10:00,200.88,201.44,200.84,201.0,3029.0,200.88,201.44,200.84,201.0,3029.0
2020-10-23 10:15:00,200.87,200.87,200.33,200.55,1400.0,200.87,200.87,200.33,200.55,1400.0
2020-10-23 10:20:00,200.73,201.51,200.69,201.49,1100.0,200.73,201.51,200.69,201.49,1100.0
2020-10-23 10:25:00,201.88,201.97,201.88,201.97,300.0,201.88,201.97,201.88,201.97,300.0
2020-10-23 10:30:00,201.85,202.65,201.84,202.59,2400.0,201.85,202.65,201.84,202.59,2400.0
2020-10-23 10:35:00,202.49,203.18,202.28,203.18,6263.0,202.49,203.18,202.28,203.18,6263.0
2020-10-23 10:40:00,203.26,203.5,202.47,202.75,6904.0,203.26,203.5,202.47,202.75,6904.0
2020-10-23 10:45:00,202.85,203.69,202.85,203.69,3738.0,202.85,203.69,202.85,203.69,3738.0
2020-10-23 10:50:00,203.62,203.74,203.24,203.59,7577.0,203.62,203.74,203.24,203.59,7577.0
2020-10-23 10:55:00,203.53,204.17,203.44,204.17,5800.0,203.53,204.17,203.44,204.17,5800.0
2020-10-23 11:00:00,204.05,204.1,203.28,203.34,9726.0,204.05,204.1,203.28,203.34,9726.0
2020-10-23 11:05:00,203.34,203.35,202.23,202.35,3492.0,203.34,203.35,202.23,202.35,3492.0
2020-10-23 11:10:00,202.38,203.17,202.38,203.17,3919.0,202.38,203.17,202.38,203.17,3919.0
2020-10-23 11:15:00,203.26,203.95,203.24,203.49,4916.0,203.26,203.95,203.24,203.49,4916.0
2020-10-23 11:20:00,203.46,203.79,203.22,203.78,15000.0,203.46,203.79,203.22,203.78,15000.0
2020-10-23 11:25:00,203.86,204.0,203.21,203.27,6985.0,203.86,204.0,203.21,203.27,6985.0
2020-10-23 11:30:00,203.1,203.23,202.91,203.11,1923.0,203.1,203.23,202.91,203.11,1923.0
2020-10-23 11:35:00,202.7,203.13,202.7,203.11,1335.0,202.7,203.13,202.7,203.11,1335.0
2020-10-23 11:40:00,203.11,203.23,202.8,202.88,3559.0,203.11,203.23,202.8,202.88,3559.0
2020-10-23 11:45:00,203.02,203.02,202.67,202.92,600.0,203.02,203.02,202.67,202.92,600.0
2020-10-23 11:50:00,202.54,202.79,202.21,202.21,4000.0,202.54,202.79,202.21,202.21,4000.0
2020-10-23 11:55:00,202.23,202.42,202.1,202.2,1378.0,202.23,202.42,202.1,202.2,1378.0
2020-10-23 12:00:00,202.2,202.63,201.98,202.63,2000.0,202.2,202.63,201.98,202.63,2000.0
2020-10-23 12:05:00,202.55,202.84,202.55,202.66,770.0,202.55,202.84,202.55,202.66,770.0
2020-10-23 12:10:00,202.75,203.19,202.74,202.91,2204.0,202.75,203.19,202.74,202.91,2204.0
2020-10-23 12:15:00,202.94,202.97,202.15,202.27,1300.0,202.94,202.97,202.15,202.27,1300.0
2020-10-23 12:20:00,201.94,201.95,201.44,201.44,7723.0,201.94,201.95,201.44,201.44,7723.0
2020-10-23 12:25:00,201.44,201.71,201.43,201.71,1509.0,201.44,201.71,201.43,201.71,1509.0
2020-10-23 12:30:00,201.56,201.56,201.06,201.23,1631.0,201.56,201.56,201.06,201.23,1631.0
2020-10-23 12:35:00,201.12,201.81,201.12,201.65,2200.0,201.12,201.81,201.12,201.65,2200.0
2020-10-23 12:40:00,201.83,202.5,201.79,202.5,3601.0,201.83,202.5,201.79,202.5,3601.0
2020-10-23 12:45:00,202.6,203.08,202.6,202.95,2300.0,202.6,203.08,202.6,202.95,2300.0
2020-10-23 12:50:00,203.0,203.2,202.69,203.13,3477.0,203.0,203.2,202.69,203.13,3477.0
2020-10-23 12:55:00,203.25,203.34,202.67,202.81,2900.0,203.25,203.34,202.67,202.81,2900.0
2020-10-23 13:00:00,203.11,203.41,203.04,203.41,2321.0,203.11,203.41,203.04,203.41,2321.0
2020-10-23 13:05:00,203.29,203.37,203.24,203.26,1608.0,203.29,203.37,203.24,203.26,1608.0
2020-10-23 13:10:00,203.26,203.26,202.87,203.06,4580.0,203.26,203.26,202.87,203.06,4580.0
2020-10-23 13:15:00,203.19,203.19,202.96,203.02,4000.0,203.19,203.19,202.96,203.02,4000.0
2020-10-23 13:20:00,203.12,203.89,203.11,203.84,5652.0,203.12,203.89,203.11,203.84,5652.0
2020-10-23 13:25:00,203.96,204.37,203.81,204.37,2385.0,203.96,204.37,203.81,204.37,2385.0
2020-10-23 13:30:00,204.36,204.58,204.16,204.44,3700.0,204.36,204.58,204.16,204.44,3700.0
2020-10-23 13:35:00,204.27,204.54,204.27,204.54,1000.0,204.27,204.54,204.27,204.54,1000.0
2020-10-23 13:40:00,204.59,204.73,204.34,204.34,3359.0,204.59,204.73,204.34,204.34,3359.0
2020-10-23 13:45:00,204.34,204.62,204.34,204.62,300.0,204.34,204.62,204.34,204.62,300.0
2020-10-23 13:50:00,204.62,204.62,203.84,203.99,3500.0,204.62,204.62,203.84,203.99,3500.0
2020-10-23 13:55:00,204.04,204.38,204.04,204.26,1332.0,204.04,204.38,204.04,204.26,1332.0
2020-10-23 14:00:00,204.44,204.86,204.44,204.86,905.0,204.44,204.86,204.44,204.86,905.0
2020-10-23 14:05:00,204.97,204.97,204.65,204.77,6736.0,204.97,204.97,204.65,204.77,6736.0
2020-10-23 14:10:00,204.65,204.94,204.65,204.94,1990.0,204.65,204.94,204.65,204.94,1990.0
2020-10-23 14:15:00,205.0,205.4,205.0,205.19,2479.0,205.0,205.4,205.0,205.19,2479.0
2020-10-23 14:20:00,205.09,205.3,204.85,205.01,1904.0,205.09,205.3,204.85,205.01,1904.0
2020-10-23 14:25:00,205.08,205.39,205.08,205.39,600.0,205.08,205.39,205.08,205.39,600.0
2020-10-23 14:30:00,205.42,205.67,205.29,205.33,2200.0,205.42,205.67,205.29,205.33,2200.0
2020-10-23 14:35:00,205.5,206.17,205.29,205.38,9272.0,205.5,206.17,205.29,205.38,9272.0
2020-10-23 14:40:00,205.38,206.04,205.37,205.85,5590.0,205.38,206.04,205.37,205.85,5590.0
2020-10-23 14:45:00,205.93,206.0,205.68,206.0,1000.0,205.93,206.0,205.68,206.0,1000.0
2020-10-23 14:50:00,206.12,206.15,205.68,205.74,3600.0,206.12,206.15,205.68,205.74,3600.0
2020-10-23 14:55:00,205.71,205.89,205.33,205.33,4920.0,205.71,205.89,205.33,205.33,4920.0
2020-10-23 15:00:00,205.47,205.6,205.46,205.46,5635.0,205.47,205.6,205.46,205.46,5635.0
2020-10-23 15:05:00,205.52,205.67,205.5,205.66,1802.0,205.52,205.67,205.5,205.66,1802.0
2020-10-23 15:10:00,205.7,206.26,205.67,206.11,3401.0,205.7,206.26,205.67,206.11,3401.0
2020-10-23 15:15:00,206.26,206.77,206.17,206.41,4186.0,206.26,206.77,206.17,206.41,4186.0
2020-10-23 15:20:00,206.42,206.9,206.41,206.61,9445.0,206.42,206.9,206.41,206.61,9445.0
2020-10-23 15:25:00,206.69,207.47,206.68,207.15,11217.0,206.69,207.47,206.68,207.15,11217.0
2020-10-23 15:30:00,207.22,207.59,207.17,207.17,7718.0,207.22,207.59,207.17,207.17,7718.0
2020-10-23 15:35:00,207.21,207.67,207.1,207.46,6013.0,207.21,207.67,207.1,207.46,6013.0
2020-10-23 15:40:00,207.47,207.72,207.13,207.72,6118.0,207.47,207.72,207.13,207.72,6118.0
2020-10-23 15:45:00,207.6,208.02,207.58,207.94,7600.0,207.6,208.02,207.58,207.94,7600.0
2020-10-23 15:50:00,207.88,208.02,207.82,208.02,10676.0,207.88,208.02,207.82,208.02,10676.0
2020-10-23 15:55:00,208.02,208.19,207.85,207.92,25416.0,208.02,208.19,207.85,207.92,25416.0
2020-10-26 09:30:00,205.17,205.8,204.87,204.87,3251.0,205.17,205.8,204.87,204.87,3251.0
2020-10-26 09:35:00,204.59,204.6,203.02,203.26,11103.0,204.59,204.6,203.02,203.26,11103.0
2020-10-26 09:40:00,203.37,203.63,202.25,202.96,2806.0,203.37,203.63,202.25,202.96,2806.0
2020-10-26 09:45:00,203.36,203.59,202.92,203.34,6000.0,203.36,203.59,202.92,203.34,6000.0
2020-10-26 09:50:00,202.93,203.61,202.69,203.61,3000.0,202.93,203.61,202.69,203.61,3000.0
2020-10-26 09:55:00,203.61,204.13,202.9,202.99,11680.0,203.61,204.13,202.9,202.99,11680.0
2020-10-26 10:00:00,203.1,203.82,202.15,202.84,22400.0,203.1,203.82,202.15,202.84,22400.0
2020-10-26 10:05:00,203.08,203.7,202.69,203.07,5800.0,203.08,203.7,202.69,203.07,5800.0
2020-10-26 10:10:00,203.42,203.62,203.08,203.18,3600.0,203.42,203.62,203.08,203.18,3600.0
2020-10-26 10:15:00,203.15,203.33,202.81,202.95,2700.0,203.15,203.33,202.81,202.95,2700.0
2020-10-26 10:20:00,202.95,203.0,202.04,202.16,4000.0,202.95,203.0,202.04,202.16,4000.0
2020-10-26 10:25:00,202.23,202.25,201.68,201.68,2065.0,202.23,202.25,201.68,201.68,2065.0
2020-10-26 10:30:00,201.55,201.63,200.41,200.96,3349.0,201.55,201.63,200.41,200.96,3349.0
2020-10-26 10:35:00,200.75,200.77,200.1,200.2,6559.0,200.75,200.77,200.1,200.2,6559.0
2020-10-26 10:40:00,200.34,200.98,200.01,200.84,4273.0,200.34,200.98,200.01,200.84,4273.0
2020-10-26 10:45:00,200.84,201.0,200.43,200.69,3852.0,200.84,201.0,200.43,200.69,3852.0
2020-10-26 10:50:00,200.74,201.09,200.69,200.82,2100.0,200.74,201.09,200.69,200.82,2100.0
2020-10-26 10:55:00,200.62,201.71,200.56,201.71,11629.0,200.62,201.71,200.56,201.71,11629.0
2020-10-26 11:00:00,201.47,201.98,201.37,201.53,2835.0,201.47,201.98,201.37,201.53,2835.0
2020-10-26 11:05:00,201.78,201.79,201.33,201.78,1736.0,201.78,201.79,201.33,201.78,1736.0
2020-10-26 11:10:00,201.85,202.07,201.67,201.67,600.0,201.85,202.07,201.67,201.67,600.0
2020-10-26 11:15:00,201.54,201.54,200.42,201.0,1425.0,201.54,201.54,200.42,201.0,1425.0
2020-10-26 11:20:00,200.77,201.11,200.76,201.02,900.0,200.77,201.11,200.76,201.02,900.0
2020-10-26 11:25:00,201.18,201.55,201.17,201.47,1019.0,201.18,201.55,201.17,201.47,1019.0
2020-10-26 11:30:00,201.34,201.34,201.0,201.09,2547.0,201.34,201.34,201.0,201.09,2547.0
2020-10-26 11:35:00,200.98,201.58,200.98,201.28,2548.0,200.98,201.58,200.98,201.28,2548.0
2020-10-26 11:40:00,201.13,201.24,200.38,200.38,900.0,201.13,201.24,200.38,200.38,900.0
2020-10-26 11:45:00,200.61,201.66,200.6,201.66,11100.0,200.61,201.66,200.6,201.66,11100.0
2020-10-26 11:50:00,201.18,201.36,201.18,201.2,1100.0,201.18,201.36,201.18,201.2,1100.0
2020-10-26 11:55:00,201.14,201.49,201.14,201.34,512.0,201.14,201.49,201.14,201.34,512.0
2020-10-26 12:00:00,200.75,200.76,200.75,200.75,100.0,200.75,200.76,200.75,200.75,100.0
2020-10-26 12:05:00,200.48,200.63,200.37,200.47,900.0,200.48,200.63,200.37,200.47,900.0
2020-10-26 12:10:00,200.62,200.62,200.02,200.12,758.0,200.62,200.62,200.02,200.12,758.0
2020-10-26 12:15:00,199.81,199.81,199.81,199.81,100.0,199.81,199.81,199.81,199.81,100.0
2020-10-26 12:20:00,199.84,199.86,199.54,199.61,2850.0,199.84,199.86,199.54,199.61,2850.0
2020-10-26 12:25:00,199.55,199.72,199.43,199.57,2751.0,199.55,199.72,199.43,199.57,2751.0
2020-10-26 12:30:00,199.66,199.67,198.95,199.08,2902.0,199.66,199.67,198.95,199.08,2902.0
2020-10-26 12:35:00,199.06,199.06,197.71,197.71,2800.0,199.06,199.06,197.71,197.71,2800.0
2020-10-26 12:40:00,197.99,198.01,197.2,197.66,4900.0,197.99,198.01,197.2,197.66,4900.0
2020-10-26 12:45:00,197.59,197.59,197.25,197.47,2100.0,197.59,197.59,197.25,197.47,2100.0
2020-10-26 12:50:00,197.47,197.71,197.46,197.7,11388.0,197.47,197.71,197.46,197.7,11388.0
2020-10-26 12:55:00,197.61,198.32,197.6,198.28,3867.0,197.61,198.32,197.6,198.28,3867.0
2020-10-26 13:00:00,198.22,198.47,198.05,198.12,2000.0,198.22,198.47,198.05,198.12,2000.0
2020-10-26 13:05:00,198.05,198.05,197.89,197.89,600.0,198.05,198.05,197.89,197.89,600.0
2020-10-26 13:10:00,197.88,197.88,197.68,197.68,400.0,197.88,197.88,197.68,197.68,400.0
2020-10-26 13:15:00,197.76,197.99,197.64,197.75,2100.0,197.76,197.99,197.64,197.75,2100.0
2020-10-26 13:20:00,197.96,198.05,197.75,197.76,1155.0,197.96,198.05,197.75,197.76,1155.0
2020-10-26 13:25:00,197.91,197.91,197.5,197.51,4000.0,197.91,197.91,197.5,197.51,4000.0
2020-10-26 13:30:00,197.51,197.9,197.5,197.87,8980.0,197.51,197.9,197.5,197.87,8980.0
2020-10-26 13:35:00,197.8,198.69,197.78,198.69,6476.0,197.8,198.69,197.78,198.69,6476.0
2020-10-26 13:40:00,198.81,198.84,198.55,198.56,1400.0,198.81,198.84,198.55,198.56,1400.0
2020-10-26 13:45:00,198.67,198.72,198.23,198.68,2249.0,198.67,198.72,198.23,198.68,2249.0
2020-10-26 13:50:00,199.16,199.24,199.01,199.17,700.0,199.16,199.24,199.01,199.17,700.0
2020-10-26 13:55:00,199.18,199.24,199.05,199.05,2319.0,199.18,199.24,199.05,199.05,2319.0
2020-10-26 14:00:00,199.0,199.03,198.9,199.03,800.0,199.0,199.03,198.9,199.03,800.0
2020-10-26 14:05:00,199.25,199.58,199.24,199.41,4415.0,199.25,199.58,199.24,199.41,4415.0
2020-10-26 14:10:00,199.5,199.64,199.5,199.51,2318.0,199.5,199.64,199.5,199.51,2318.0
2020-10-26 14:15:00,199.7,199.73,199.65,199.73,600.0,199.7,199.73,199.65,199.73,600.0
2020-10-26 14:20:00,199.6,199.83,199.49,199.83,300.0,199.6,199.83,199.49,199.83,300.0
2020-10-26 14:25:00,199.83,200.47,199.83,200.47,2800.0,199.83,200.47,199.83,200.47,2800.0
2020-10-26 14:30:00,200.39,200.45,200.22,200.33,6021.0,200.39,200.45,200.22,200.33,6021.0
2020-10-26 14:35:00,200.31,200.47,199.83,199.84,1421.0,200.31,200.47,199.83,199.84,1421.0
2020-10-26 14:40:00,200.04,200.39,199.98,200.26,7425.0,200.04,200.39,199.98,200.26,7425.0
2020-10-26 14:45:00,199.94,200.38,199.94,200.38,2300.0,199.94,200.38,199.94,200.38,2300.0
2020-10-26 14:50:00,200.27,200.68,200.24,200.24,1770.0,200.27,200.68,200.24,200.24,1770.0
2020-10-26 14:55:00,200.44,200.62,200.26,200.27,2344.0,200.44,200.62,200.26,200.27,2344.0
2020-10-26 15:00:00,200.24,200.52,200.1,200.23,3041.0,200.24,200.52,200.1,200.23,3041.0
2020-10-26 15:05:00,200.23,200.23,199.58,199.59,1182.0,200.23,200.23,199.58,199.59,1182.0
2020-10-26 15:10:00,199.73,199.76,199.33,199.34,2229.0,199.73,199.76,199.33,199.34,2229.0
2020-10-26 15:15:00,199.23,199.78,199.23,199.38,5394.0,199.23,199.78,199.23,199.38,5394.0
2020-10-26 15:20:00,199.54,199.8,199.53,199.61,1982.0,199.54,199.8,199.53,199.61,1982.0
2020-10-26 15:25:00,199.71,199.82,199.67,199.67,1800.0,199.71,199.82,199.67,199.67,1800.0
2020-10-26 15:30:00,199.56,199.71,199.36,199.71,4230.0,199.56,199.71,199.36,199.71,4230.0
2020-10-26 15:35:00,199.37,199.59,199.2,199.3,3767.0,199.37,199.59,199.2,199.3,3767.0
2020-10-26 15:40:00,199.3,199.55,199.3,199.49,4105.0,199.3,199.55,199.3,199.49,4105.0
2020-10-26 15:45:00,199.56,199.57,199.15,199.34,4641.0,199.56,199.57,199.15,199.34,4641.0
2020-10-26 15:50:00,199.41,200.13,199.33,200.13,14882.0,199.41,200.13,199.33,200.13,14882.0
2020-10-26 15:55:00,200.04,200.56,200.04,200.27,36321.0,200.04,200.56,200.04,200.27,36321.0
2020-10-27 09:30:00,202.55,202.81,200.87,202.49,6714.0,202.55,202.81,200.87,202.49,6714.0
2020-10-27 09:35:00,202.49,203.3,202.3,203.09,12693.0,202.49,203.3,202.3,203.09,12693.0
2020-10-27 09:40:00,202.42,203.02,202.18,202.18,600.0,202.42,203.02,202.18,202.18,600.0
2020-10-27 09:45:00,202.17,202.64,201.37,202.36,8469.0,202.17,202.64,201.37,202.36,8469.0
2020-10-27 09:50:00,202.11,202.11,201.67,201.67,1046.0,202.11,202.11,201.67,201.67,1046.0
2020-10-27 09:55:00,201.79,202.11,200.92,200.93,4200.0,201.79,202.11,200.92,200.93,4200.0
2020-10-27 10:00:00,200.93,201.41,200.55,201.41,2835.0,200.93,201.41,200.55,201.41,2835.0
2020-10-27 10:05:00,201.06,202.84,201.06,202.71,5747.0,201.06,202.84,201.06,202.71,5747.0
2020-10-27 10:10:00,202.7,202.78,202.35,202.48,5159.0,202.7,202.78,202.35,202.48,5159.0
2020-10-27 10:15:00,202.57,202.57,201.75,201.75,600.0,202.57,202.57,201.75,201.75,600.0
2020-10-27 10:20:00,201.33,201.52,201.33,201.51,400.0,201.33,201.52,201.33,201.51,400.0
2020-10-27 10:25:00,201.56,201.56,200.89,200.93,2537.0,201.56,201.56,200.89,200.93,2537.0
2020-10-27 10:30:00,201.09,201.47,200.88,201.47,1788.0,201.09,201.47,200.88,201.47,1788.0
2020-10-27 10:35:00,201.49,201.74,201.11,201.11,2018.0,201.49,201.74,201.11,201.11,2018.0
2020-10-27 10:40:00,200.9,200.9,200.32,200.44,5161.0,200.9,200.9,200.32,200.44,5161.0
2020-10-27 10:45:00,200.27,200.54,200.12,200.54,4376.0,200.27,200.54,200.12,200.54,4376.0
2020-10-27 10:50:00,200.87,201.34,200.87,201.1,1702.0,200.87,201.34,200.87,201.1,1702.0
2020-10-27 10:55:00,201.43,201.67,201.07,201.38,2746.0,201.43,201.67,201.07,201.38,2746.0
2020-10-27 11:00:00,201.27,201.42,201.22,201.23,1918.0,201.27,201.42,201.22,201.23,1918.0
2020-10-27 11:05:00,201.14,201.14,200.24,200.58,2232.0,201.14,201.14,200.24,200.58,2232.0
2020-10-27 11:10:00,200.86,200.96,200.65,200.96,900.0,200.86,200.96,200.65,200.96,900.0
2020-10-27 11:15:00,200.62,200.64,200.0,200.0,2961.0,200.62,200.64,200.0,200.0,2961.0
2020-10-27 11:20:00,199.71,199.97,199.01,199.35,4455.0,199.71,199.97,199.01,199.35,4455.0
2020-10-27 11:25:00,199.32,199.48,199.18,199.33,1128.0,199.32,199.48,199.18,199.33,1128.0
2020-10-27 11:30:00,199.15,199.33,198.77,199.18,4872.0,199.15,199.33,198.77,199.18,4872.0
2020-10-27 11:35:00,199.26,199.77,199.11,199.77,2100.0,199.26,199.77,199.11,199.77,2100.0
2020-10-27 11:40:00,199.86,200.01,199.49,200.01,1800.0,199.86,200.01,199.49,200.01,1800.0
2020-10-27 11:45:00,199.93,200.23,199.77,200.11,2301.0,199.93,200.23,199.77,200.11,2301.0
2020-10-27 11:50:00,200.15,200.69,200.15,200.49,1900.0,200.15,200.69,200.15,200.49,1900.0
2020-10-27 11:55:00,200.44,200.64,200.35,200.35,1541.0,200.44,200.64,200.35,200.35,1541.0
2020-10-27 12:00:00,200.4,200.4,200.06,200.15,1487.0,200.4,200.4,200.06,200.15,1487.0
2020-10-27 12:05:00,200.19,200.19,199.87,200.18,1200.0,200.19,200.19,199.87,200.18,1200.0
2020-10-27 12:10:00,200.11,200.12,199.9,199.95,700.0,200.11,200.12,199.9,199.95,700.0
2020-10-27 12:15:00,199.81,199.81,199.6,199.61,1900.0,199.81,199.81,199.6,199.61,1900.0
2020-10-27 12:20:00,199.64,199.87,199.43,199.87,2119.0,199.64,199.87,199.43,199.87,2119.0
2020-10-27 12:25:00,199.83,199.91,199.65,199.73,600.0,199.83,199.91,199.65,199.73,600.0
2020-10-27 12:30:00,199.73,199.84,199.41,199.41,1854.0,199.73,199.84,199.41,199.41,1854.0
2020-10-27 12:35:00,199.42,200.25,199.42,200.25,2100.0,199.42,200.25,199.42,200.25,2100.0
2020-10-27 12:40:00,200.4,200.41,200.09,200.09,1599.0,200.4,200.41,200.09,200.09,1599.0
2020-10-27 12:45:00,200.1,200.52,200.1,200.42,900.0,200.1,200.52,200.1,200.42,900.0
2020-10-27 12:50:00,200.41,200.42,200.37,200.37,511.0,200.41,200.42,200.37,200.37,511.0
2020-10-27 12:55:00,200.36,200.45,200.01,200.12,1994.0,200.36,200.45,200.01,200.12,1994.0
2020-10-27 13:00:00,200.21,200.22,199.91,199.91,561.0,200.21,200.22,199.91,199.91,561.0
2020-10-27 13:05:00,199.87,199.87,199.66,199.67,1100.0,199.87,199.87,199.66,199.67,1100.0
2020-10-27 13:10:00,199.78,199.78,199.58,199.75,1000.0,199.78,199.78,199.58,199.75,1000.0
2020-10-27 13:15:00,199.72,200.02,199.71,199.9,1828.0,199.72,200.02,199.71,199.9,1828.0
2020-10-27 13:20:00,199.99,200.34,199.88,200.3,2222.0,199.99,200.34,199.88,200.3,2222.0
2020-10-27 13:25:00,200.31,200.62,200.13,200.51,700.0,200.31,200.62,200.13,200.51,700.0
2020-10-27 13:30:00,200.45,200.56,200.41,200.56,1313.0,200.45,200.56,200.41,200.56,1313.0
2020-10-27 13:35:00,200.5,200.6,200.38,200.6,1300.0,200.5,200.6,200.38,200.6,1300.0
2020-10-27 13:40:00,200.6,200.99,200.6,200.81,1300.0,200.6,200.99,200.6,200.81,1300.0
2020-10-27 13:45:00,200.84,201.11,200.83,201.11,1000.0,200.84,201.11,200.83,201.11,1000.0
2020-10-27 13:50:00,201.2,201.2,200.88,201.11,2908.0,201.2,201.2,200.88,201.11,2908.0
2020-10-27 13:55:00,201.29,201.41,201.29,201.31,1300.0,201.29,201.41,201.29,201.31,1300.0
2020-10-27 14:00:00,201.37,201.41,201.37,201.41,500.0,201.37,201.41,201.37,201.41,500.0
2020-10-27 14:05:00,201.32,201.36,201.16,201.16,1357.0,201.32,201.36,201.16,201.16,1357.0
2020-10-27 14:10:00,201.06,201.08,200.77,200.91,2000.0,201.06,201.08,200.77,200.91,2000.0
2020-10-27 14:15:00,200.76,200.83,200.54,200.54,1005.0,200.76,200.83,200.54,200.54,1005.0
2020-10-27 14:20:00,200.48,200.73,200.48,200.73,1758.0,200.48,200.73,200.48,200.73,1758.0
2020-10-27 14:25:00,200.72,200.72,200.33,200.38,4111.0,200.72,200.72,200.33,200.38,4111.0
2020-10-27 14:30:00,200.22,200.31,200.22,200.31,702.0,200.22,200.31,200.22,200.31,702.0
2020-10-27 14:35:00,200.49,200.53,200.37,200.46,1324.0,200.49,200.53,200.37,200.46,1324.0
2020-10-27 14:40:00,200.4,200.5,200.11,200.15,1662.0,200.4,200.5,200.11,200.15,1662.0
2020-10-27 14:45:00,200.11,200.26,199.96,200.25,904.0,200.11,200.26,199.96,200.25,904.0
2020-10-27 14:50:00,200.34,200.48,200.34,200.43,1500.0,200.34,200.48,200.34,200.43,1500.0
2020-10-27 14:55:00,200.3,200.4,200.3,200.4,1000.0,200.3,200.4,200.3,200.4,1000.0
2020-10-27 15:00:00,200.61,200.75,200.46,200.68,6793.0,200.61,200.75,200.46,200.68,6793.0
2020-10-27 15:05:00,200.52,200.72,200.23,200.23,3216.0,200.52,200.72,200.23,200.23,3216.0
2020-10-27 15:10:00,200.25,200.5,200.25,200.43,1857.0,200.25,200.5,200.25,200.43,1857.0
2020-10-27 15:15:00,200.38,200.51,200.38,200.44,1055.0,200.38,200.51,200.38,200.44,1055.0
2020-10-27 15:20:00,200.52,200.9,200.52,200.81,2127.0,200.52,200.9,200.52,200.81,2127.0
2020-10-27 15:25:00,200.9,200.92,200.7,200.75,3570.0,200.9,200.92,200.7,200.75,3570.0
2020-10-27 15:30:00,200.75,200.93,200.67,200.88,2591.0,200.75,200.93,200.67,200.88,2591.0
2020-10-27 15:35:00,201.05,201.29,201.02,201.29,2415.0,201.05,201.29,201.02,201.29,2415.0
2020-10-27 15:40:00,201.28,201.3,200.76,200.89,4551.0,201.28,201.3,200.76,200.89,4551.0
2020-10-27 15:45:00,200.84,200.84,200.26,200.38,3306.0,200.84,200.84,200.26,200.38,3306.0
2020-10-27 15:50:00,200.34,200.55,200.26,200.5,8071.0,200.34,200.55,200.26,200.5,8071.0
2020-10-27 15:55:00,200.53,200.53,199.99,200.38,14235.0,200.53,200.53,199.99,200.38,14235.0
2020-10-28 09:30:00,197.66,197.66,196.51,196.51,4210.0,197.66,197.66,196.51,196.51,4210.0
2020-10-28 09:35:00,197.05,198.19,196.5,196.53,5034.0,197.05,198.19,196.5,196.53,5034.0
2020-10-28 09:40:00,197.86,198.59,197.36,198.59,8074.0,197.86,198.59,197.36,198.59,8074.0
2020-10-28 09:45:00,198.53,198.54,198.09,198.09,1000.0,198.53,198.54,198.09,198.09,1000.0
2020-10-28 09:50:00,197.75,197.87,196.67,196.67,3659.0,197.75,197.87,196.67,196.67,3659.0
2020-10-28 09:55:00,196.03,196.47,195.58,195.86,3107.0,196.03,196.47,195.58,195.86,3107.0
2020-10-28 10:00:00,196.1,196.27,195.61,195.72,3302.0,196.1,196.27,195.61,195.72,3302.0
2020-10-28 10:05:00,195.83,196.98,195.82,196.84,1146.0,195.83,196.98,195.82,196.84,1146.0
2020-10-28 10:10:00,196.91,197.7,196.91,196.98,1559.0,196.91,197.7,196.91,196.98,1559.0
2020-10-28 10:15:00,196.56,197.05,195.96,195.97,1100.0,196.56,197.05,195.96,195.97,1100.0
2020-10-28 10:20:00,196.59,196.59,195.72,195.97,1724.0,196.59,196.59,195.72,195.97,1724.0
2020-10-28 10:25:00,195.75,195.96,194.67,194.93,3249.0,195.75,195.96,194.67,194.93,3249.0
2020-10-28 10:30:00,194.59,195.3,194.29,195.14,9750.0,194.59,195.3,194.29,195.14,9750.0
2020-10-28 10:35:00,195.1,196.09,195.1,195.75,1929.0,195.1,196.09,195.1,195.75,1929.0
2020-10-28 10:40:00,195.75,195.76,195.24,195.57,2276.0,195.75,195.76,195.24,195.57,2276.0
2020-10-28 10:45:00,195.3,195.3,194.11,194.11,1000.0,195.3,195.3,194.11,194.11,1000.0
2020-10-28 10:50:00,194.06,194.48,193.75,194.31,6318.0,194.06,194.48,193.75,194.31,6318.0
2020-10-28 10:55:00,193.88,194.23,192.92,194.01,3751.0,193.88,194.23,192.92,194.01,3751.0
2020-10-28 11:00:00,193.98,193.98,192.79,193.09,15195.0,193.98,193.98,192.79,193.09,15195.0
2020-10-28 11:05:00,193.28,194.08,193.27,194.02,5335.0,193.28,194.08,193.27,194.02,5335.0
2020-10-28 11:10:00,193.95,194.11,193.73,193.98,3357.0,193.95,194.11,193.73,193.98,3357.0
2020-10-28 11:15:00,193.82,194.16,193.76,194.16,4741.0,193.82,194.16,193.76,194.16,4741.0
2020-10-28 11:20:00,194.25,194.71,194.16,194.71,1000.0,194.25,194.71,194.16,194.71,1000.0
2020-10-28 11:25:00,194.25,194.53,194.17,194.27,1880.0,194.25,194.53,194.17,194.27,1880.0
2020-10-28 11:30:00,194.36,194.41,194.19,194.2,1177.0,194.36,194.41,194.19,194.2,1177.0
2020-10-28 11:35:00,194.2,194.75,194.2,194.54,2400.0,194.2,194.75,194.2,194.54,2400.0
2020-10-28 11:40:00,194.57,195.27,194.52,195.22,1208.0,194.57,195.27,194.52,195.22,1208.0
2020-10-28 11:45:00,195.14,195.21,194.84,194.84,4608.0,195.14,195.21,194.84,194.84,4608.0
2020-10-28 11:50:00,194.85,195.46,194.85,195.46,3838.0,194.85,195.46,194.85,195.46,3838.0
2020-10-28 11:55:00,195.59,196.02,195.38,195.92,4374.0,195.59,196.02,195.38,195.92,4374.0
2020-10-28 12:00:00,196.01,196.07,195.43,195.9,2240.0,196.01,196.07,195.43,195.9,2240.0
2020-10-28 12:05:00,195.88,196.5,195.88,196.4,2300.0,195.88,196.5,195.88,196.4,2300.0
2020-10-28 12:10:00,196.48,196.66,196.37,196.52,10256.0,196.48,196.66,196.37,196.52,10256.0
2020-10-28 12:15:00,196.52,196.86,196.51,196.86,5689.0,196.52,196.86,196.51,196.86,5689.0
2020-10-28 12:20:00,196.88,197.13,196.42,196.42,2820.0,196.88,197.13,196.42,196.42,2820.0
2020-10-28 12:25:00,196.44,196.64,196.01,196.11,4100.0,196.44,196.64,196.01,196.11,4100.0
2020-10-28 12:30:00,196.09,196.09,195.75,195.89,3400.0,196.09,196.09,195.75,195.89,3400.0
2020-10-28 12:35:00,195.89,195.89,194.88,194.93,3176.0,195.89,195.89,194.88,194.93,3176.0
2020-10-28 12:40:00,194.93,195.21,194.76,195.13,5056.0,194.93,195.21,194.76,195.13,5056.0
2020-10-28 12:45:00,195.13,195.15,194.83,194.88,5400.0,195.13,195.15,194.83,194.88,5400.0
2020-10-28 12:50:00,194.88,195.26,194.67,195.2,5004.0,194.88,195.26,194.67,195.2,5004.0
2020-10-28 12:55:00,195.21,195.62,195.13,195.52,3159.0,195.21,195.62,195.13,195.52,3159.0
2020-10-28 13:00:00,195.64,195.64,195.01,195.13,6640.0,195.64,195.64,195.01,195.13,6640.0
2020-10-28 13:05:00,195.02,195.07,194.77,194.81,3823.0,195.02,195.07,194.77,194.81,3823.0
2020-10-28 13:10:00,194.74,194.81,194.34,194.34,4801.0,194.74,194.81,194.34,194.34,4801.0
2020-10-28 13:15:00,194.34,194.69,194.3,194.66,3897.0,194.34,194.69,194.3,194.66,3897.0
2020-10-28 13:20:00,194.75,194.76,194.33,194.34,4309.0,194.75,194.76,194.33,194.34,4309.0
2020-10-28 13:25:00,194.54,195.18,194.52,195.18,6587.0,194.54,195.18,194.52,195.18,6587.0
2020-10-28 13:30:00,195.35,195.37,194.96,195.27,2102.0,195.35,195.37,194.96,195.27,2102.0
2020-10-28 13:35:00,195.65,195.88,195.34,195.41,3300.0,195.65,195.88,195.34,195.41,3300.0
2020-10-28 13:40:00,195.51,195.52,195.2,195.26,2315.0,195.51,195.52,195.2,195.26,2315.0
2020-10-28 13:45:00,195.27,195.51,195.14,195.51,2400.0,195.27,195.51,195.14,195.51,2400.0
2020-10-28 13:50:00,195.59,195.6,195.46,195.53,2607.0,195.59,195.6,195.46,195.53,2607.0
2020-10-28 13:55:00,195.68,196.01,195.5,195.98,4281.0,195.68,196.01,195.5,195.98,4281.0
2020-10-28 14:00:00,195.91,195.98,195.49,195.63,11967.0,195.91,195.98,195.49,195.63,11967.0
2020-10-28 14:05:00,195.67,195.84,195.5,195.55,3005.0,195.67,195.84,195.5,195.55,3005.0
2020-10-28 14:10:00,195.67,195.67,195.2,195.41,2081.0,195.67,195.67,195.2,195.41,2081.0
2020-10-28 14:15:00,195.32,195.46,195.23,195.32,2430.0,195.32,195.46,195.23,195.32,2430.0
2020-10-28 14:20:00,195.39,195.9,195.35,195.9,2501.0,195.39,195.9,195.35,195.9,2501.0
2020-10-28 14:25:00,195.89,196.51,195.89,196.37,10709.0,195.89,196.51,195.89,196.37,10709.0
2020-10-28 14:30:00,196.47,196.47,195.57,195.7,2206.0,196.47,196.47,195.57,195.7,2206.0
2020-10-28 14:35:00,195.92,195.92,195.58,195.62,1902.0,195.92,195.92,195.58,195.62,1902.0
2020-10-28 14:40:00,195.49,195.84,195.49,195.68,800.0,195.49,195.84,195.49,195.68,800.0
2020-10-28 14:45:00,195.5,195.6,195.11,195.21,1914.0,195.5,195.6,195.11,195.21,1914.0
2020-10-28 14:50:00,195.21,195.23,194.47,194.48,1917.0,195.21,195.23,194.47,194.48,1917.0
2020-10-28 14:55:00,194.59,195.38,194.59,195.06,1923.0,194.59,195.38,194.59,195.06,1923.0
2020-10-28 15:00:00,195.33,195.5,194.87,195.04,3320.0,195.33,195.5,194.87,195.04,3320.0
2020-10-28 15:05:00,195.06,195.4,195.05,195.2,2519.0,195.06,195.4,195.05,195.2,2519.0
2020-10-28 15:10:00,195.4,195.51,194.98,195.44,1719.0,195.4,195.51,194.98,195.44,1719.0
2020-10-28 15:15:00,195.4,195.51,195.28,195.44,4200.0,195.4,195.51,195.28,195.44,4200.0
2020-10-28 15:20:00,195.37,195.86,195.28,195.77,4751.0,195.37,195.86,195.28,195.77,4751.0
2020-10-28 15:25:00,195.75,196.0,195.71,195.71,3286.0,195.75,196.0,195.71,195.71,3286.0
2020-10-28 15:30:00,195.73,196.38,195.57,195.81,4751.0,195.73,196.38,195.57,195.81,4751.0
2020-10-28 15:35:00,195.65,195.81,195.57,195.6,6747.0,195.65,195.81,195.57,195.6,6747.0
2020-10-28 15:40:00,195.6,195.78,195.51,195.54,7298.0,195.6,195.78,195.51,195.54,7298.0
2020-10-28 15:45:00,195.4,195.55,194.9,195.29,13134.0,195.4,195.55,194.9,195.29,13134.0
2020-10-28 15:50:00,195.25,195.39,194.27,194.34,17517.0,195.25,195.39,194.27,194.34,17517.0
2020-10-28 15:55:00,194.26,195.03,194.2,195.03,62736.0,194.26,195.03,194.2,195.03,62736.0
2020-10-29 09:30:00,193.81,194.6,193.81,194.59,3038.0,193.81,194.6,193.81,194.59,3038.0
2020-10-29 09:35:00,194.47,195.35,193.38,194.57,6666.0,194.47,195.35,193.38,194.57,6666.0
2020-10-29 09:40:00,194.57,194.9,193.56,194.32,7495.0,194.57,194.9,193.56,194.32,7495.0
2020-10-29 09:45:00,194.37,194.91,194.08,194.8,939.0,194.37,194.91,194.08,194.8,939.0
2020-10-29 09:50:00,194.45,194.93,194.45,194.7,300.0,194.45,194.93,194.45,194.7,300.0
2020-10-29 09:55:00,195.21,195.77,195.21,195.69,2120.0,195.21,195.77,195.21,195.69,2120.0
2020-10-29 10:00:00,195.31,195.87,195.26,195.27,1406.0,195.31,195.87,195.26,195.27,1406.0
2020-10-29 10:05:00,195.17,195.53,194.72,194.94,1600.0,195.17,195.53,194.72,194.94,1600.0
2020-10-29 10:10:00,195.14,195.49,194.35,194.57,1882.0,195.14,195.49,194.35,194.57,1882.0
2020-10-29 10:15:00,194.65,195.31,194.44,195.31,1532.0,194.65,195.31,194.44,195.31,1532.0
2020-10-29 10:20:00,195.14,195.69,195.13,195.42,1200.0,195.14,195.69,195.13,195.42,1200.0
2020-10-29 10:25:00,195.53,196.09,195.31,195.96,3723.0,195.53,196.09,195.31,195.96,3723.0
2020-10-29 10:30:00,196.09,196.25,195.67,195.75,1400.0,196.09,196.25,195.67,195.75,1400.0
2020-10-29 10:35:00,196.21,196.68,196.18,196.67,1700.0,196.21,196.68,196.18,196.67,1700.0
2020-10-29 10:40:00,196.77,196.82,196.55,196.82,1007.0,196.77,196.82,196.55,196.82,1007.0
2020-10-29 10:45:00,196.67,197.21,196.67,196.78,10239.0,196.67,197.21,196.67,196.78,10239.0
2020-10-29 10:50:00,196.87,197.05,196.55,196.56,1846.0,196.87,197.05,196.55,196.56,1846.0
2020-10-29 10:55:00,196.73,196.82,196.2,196.21,2377.0,196.73,196.82,196.2,196.21,2377.0
2020-10-29 11:00:00,196.37,196.37,195.71,195.71,2120.0,196.37,196.37,195.71,195.71,2120.0
2020-10-29 11:05:00,195.71,195.72,195.51,195.69,1000.0,195.71,195.72,195.51,195.69,1000.0
2020-10-29 11:10:00,195.46,195.89,195.45,195.78,1206.0,195.46,195.89,195.45,195.78,1206.0
2020-10-29 11:15:00,195.82,196.67,195.82,196.67,2209.0,195.82,196.67,195.82,196.67,2209.0
2020-10-29 11:20:00,196.4,196.55,196.25,196.25,608.0,196.4,196.55,196.25,196.25,608.0
2020-10-29 11:25:00,196.32,196.59,196.11,196.23,3058.0,196.32,196.59,196.11,196.23,3058.0
2020-10-29 11:30:00,196.08,196.19,195.75,195.92,1600.0,196.08,196.19,195.75,195.92,1600.0
2020-10-29 11:35:00,195.84,195.85,195.67,195.77,1462.0,195.84,195.85,195.67,195.77,1462.0
2020-10-29 11:40:00,195.71,195.85,195.44,195.5,935.0,195.71,195.85,195.44,195.5,935.0
2020-10-29 11:45:00,195.46,195.46,195.21,195.33,1522.0,195.46,195.46,195.21,195.33,1522.0
2020-10-29 11:50:00,195.37,196.04,195.37,195.94,3071.0,195.37,196.04,195.37,195.94,3071.0
2020-10-29 11:55:00,195.93,196.42,195.69,196.0,5278.0,195.93,196.42,195.69,196.0,5278.0
2020-10-29 12:00:00,196.11,196.18,195.82,195.94,1300.0,196.11,196.18,195.82,195.94,1300.0
2020-10-29 12:05:00,195.81,196.01,195.79,195.79,758.0,195.81,196.01,195.79,195.79,758.0
2020-10-29 12:10:00,195.66,195.7,195.33,195.48,2800.0,195.66,195.7,195.33,195.48,2800.0
2020-10-29 12:15:00,195.52,195.58,195.4,195.4,1400.0,195.52,195.58,195.4,195.4,1400.0
2020-10-29 12:20:00,195.31,195.38,194.85,195.01,1109.0,195.31,195.38,194.85,195.01,1109.0
2020-10-29 12:25:00,195.01,195.4,195.01,195.39,757.0,195.01,195.4,195.01,195.39,757.0
2020-10-29 12:30:00,195.0,195.56,195.0,195.56,1728.0,195.0,195.56,195.0,195.56,1728.0
2020-10-29 12:35:00,195.7,195.7,195.56,195.56,200.0,195.7,195.7,195.56,195.56,200.0
2020-10-29 12:40:00,195.22,195.27,195.15,195.27,1100.0,195.22,195.27,195.15,195.27,1100.0
2020-10-29 12:45:00,195.05,195.24,194.85,195.23,2884.0,195.05,195.24,194.85,195.23,2884.0
2020-10-29 12:50:00,194.83,194.99,194.75,194.99,1500.0,194.83,194.99,194.75,194.99,1500.0
2020-10-29 12:55:00,194.99,195.14,194.89,195.14,2400.0,194.99,195.14,194.89,195.14,2400.0
2020-10-29 13:00:00,195.17,195.28,194.99,195.28,2482.0,195.17,195.28,194.99,195.28,2482.0
2020-10-29 13:05:00,195.15,195.23,195.0,195.12,2300.0,195.15,195.23,195.0,195.12,2300.0
2020-10-29 13:10:00,195.06,195.14,194.87,195.05,12725.0,195.06,195.14,194.87,195.05,12725.0
2020-10-29 13:15:00,194.99,195.08,194.93,195.06,1300.0,194.99,195.08,194.93,195.06,1300.0
2020-10-29 13:20:00,195.1,195.24,195.07,195.23,1174.0,195.1,195.24,195.07,195.23,1174.0
2020-10-29 13:25:00,195.15,195.47,195.01,195.47,2007.0,195.15,195.47,195.01,195.47,2007.0
2020-10-29 13:30:00,195.73,195.85,195.63,195.84,600.0,195.73,195.85,195.63,195.84,600.0
2020-10-29 13:35:00,195.72,195.86,195.68,195.86,861.0,195.72,195.86,195.68,195.86,861.0
2020-10-29 13:40:00,196.0,196.39,196.0,196.39,400.0,196.0,196.39,196.0,196.39,400.0
2020-10-29 13:45:00,196.36,196.37,196.25,196.35,1207.0,196.36,196.37,196.25,196.35,1207.0
2020-10-29 13:50:00,196.49,196.57,196.33,196.56,5226.0,196.49,196.57,196.33,196.56,5226.0
2020-10-29 13:55:00,196.5,196.73,196.44,196.63,1220.0,196.5,196.73,196.44,196.63,1220.0
2020-10-29 14:00:00,196.78,196.83,196.63,196.83,1900.0,196.78,196.83,196.63,196.83,1900.0
2020-10-29 14:05:00,196.83,196.95,196.7,196.81,600.0,196.83,196.95,196.7,196.81,600.0
2020-10-29 14:10:00,197.0,197.0,196.58,196.74,2496.0,197.0,197.0,196.58,196.74,2496.0
2020-10-29 14:15:00,196.82,197.94,196.82,197.74,4116.0,196.82,197.94,196.82,197.74,4116.0
2020-10-29 14:20:00,197.67,197.67,197.22,197.28,1000.0,197.67,197.67,197.22,197.28,1000.0
2020-10-29 14:25:00,197.27,198.09,197.2,197.94,1402.0,197.27,198.09,197.2,197.94,1402.0
2020-10-29 14:30:00,197.72,197.72,197.38,197.62,1700.0,197.72,197.72,197.38,197.62,1700.0
2020-10-29 14:35:00,197.34,197.34,196.62,196.78,2101.0,197.34,197.34,196.62,196.78,2101.0
2020-10-29 14:40:00,196.84,197.16,196.84,196.91,2100.0,196.84,197.16,196.84,196.91,2100.0
2020-10-29 14:45:00,196.79,196.91,196.63,196.78,2804.0,196.79,196.91,196.63,196.78,2804.0
2020-10-29 14:50:00,196.7,196.77,196.47,196.77,2236.0,196.7,196.77,196.47,196.77,2236.0
2020-10-29 14:55:00,196.77,196.77,196.31,196.47,3499.0,196.77,196.77,196.31,196.47,3499.0
2020-10-29 15:00:00,196.59,196.92,196.48,196.92,1919.0,196.59,196.92,196.48,196.92,1919.0
2020-10-29 15:05:00,196.84,196.94,196.51,196.52,1400.0,196.84,196.94,196.51,196.52,1400.0
2020-10-29 15:10:00,196.55,196.66,195.76,195.84,4075.0,196.55,196.66,195.76,195.84,4075.0
2020-10-29 15:15:00,195.85,196.32,195.71,196.32,4918.0,195.85,196.32,195.71,196.32,4918.0
2020-10-29 15:20:00,196.31,196.32,195.89,196.05,1600.0,196.31,196.32,195.89,196.05,1600.0
2020-10-29 15:25:00,196.0,196.31,195.84,196.31,3204.0,196.0,196.31,195.84,196.31,3204.0
2020-10-29 15:30:00,196.38,196.38,196.07,196.23,5800.0,196.38,196.38,196.07,196.23,5800.0
2020-10-29 15:35:00,196.17,196.33,196.06,196.33,3434.0,196.17,196.33,196.06,196.33,3434.0
2020-10-29 15:40:00,196.3,196.3,195.66,195.86,8039.0,196.3,196.3,195.66,195.86,8039.0
2020-10-29 15:45:00,195.94,197.1,195.94,196.83,8877.0,195.94,197.1,195.94,196.83,8877.0
2020-10-29 15:50:00,196.83,197.25,196.48,197.02,10506.0,196.83,197.25,196.48,197.02,10506.0
2020-10-29 15:55:00,196.98,197.02,196.08,196.19,23295.0,196.98,197.02,196.08,196.19,23295.0
2020-10-30 09:30:00,195.17,195.17,195.05,195.05,1834.0,195.17,195.17,195.05,195.05,1834.0
2020-10-30 09:35:00,195.21,195.88,195.04,195.64,2018.0,195.21,195.88,195.04,195.64,2018.0
2020-10-30 09:40:00,195.53,195.53,195.52,195.53,100.0,195.53,195.53,195.52,195.53,100.0
2020-10-30 09:45:00,194.67,194.98,193.57,193.57,2496.0,194.67,194.98,193.57,193.57,2496.0
2020-10-30 09:50:00,193.64,193.64,193.63,193.64,200.0,193.64,193.64,193.63,193.64,200.0
2020-10-30 09:55:00,193.93,195.29,192.75,195.28,1814.0,193.93,195.29,192.75,195.28,1814.0
2020-10-30 10:00:00,194.54,195.5,194.54,195.5,1000.0,194.54,195.5,194.54,195.5,1000.0
2020-10-30 10:05:00,195.58,195.76,195.24,195.45,3300.0,195.58,195.76,195.24,195.45,3300.0
2020-10-30 10:10:00,195.18,195.18,194.53,194.54,1240.0,195.18,195.18,194.53,194.54,1240.0
2020-10-30 10:15:00,194.36,194.75,194.36,194.39,1750.0,194.36,194.75,194.36,194.39,1750.0
2020-10-30 10:20:00,194.3,194.31,193.54,193.54,8939.0,194.3,194.31,193.54,193.54,8939.0
2020-10-30 10:25:00,193.17,193.65,193.02,193.03,2413.0,193.17,193.65,193.02,193.03,2413.0
2020-10-30 10:30:00,192.92,193.52,192.74,192.97,4695.0,192.92,193.52,192.74,192.97,4695.0
2020-10-30 10:35:00,192.65,193.05,192.37,192.86,1975.0,192.65,193.05,192.37,192.86,1975.0
2020-10-30 10:40:00,192.48,192.48,191.47,191.86,3275.0,192.48,192.48,191.47,191.86,3275.0
2020-10-30 10:45:00,191.93,191.93,190.91,191.31,9484.0,191.93,191.93,190.91,191.31,9484.0
2020-10-30 10:50:00,191.25,191.81,191.2,191.36,6835.0,191.25,191.81,191.2,191.36,6835.0
2020-10-30 10:55:00,191.3,191.3,190.26,190.42,3890.0,191.3,191.3,190.26,190.42,3890.0
2020-10-30 11:00:00,190.24,191.91,190.24,191.16,9932.0,190.24,191.91,190.24,191.16,9932.0
2020-10-30 11:05:00,190.9,191.19,189.99,190.0,3100.0,190.9,191.19,189.99,190.0,3100.0
2020-10-30 11:10:00,190.14,191.22,190.13,191.03,3869.0,190.14,191.22,190.13,191.03,3869.0
2020-10-30 11:15:00,191.19,191.19,190.7,190.8,4812.0,191.19,191.19,190.7,190.8,4812.0
2020-10-30 11:20:00,190.8,191.15,190.48,191.15,4678.0,190.8,191.15,190.48,191.15,4678.0
2020-10-30 11:25:00,191.03,191.11,190.58,190.84,2300.0,191.03,191.11,190.58,190.84,2300.0
2020-10-30 11:30:00,191.0,191.12,190.85,190.92,1900.0,191.0,191.12,190.85,190.92,1900.0
2020-10-30 11:35:00,191.07,191.08,190.46,190.47,2200.0,191.07,191.08,190.46,190.47,2200.0
2020-10-30 11:40:00,190.36,190.82,190.19,190.82,1900.0,190.36,190.82,190.19,190.82,1900.0
2020-10-30 11:45:00,190.58,191.1,190.57,190.91,600.0,190.58,191.1,190.57,190.91,600.0
2020-10-30 11:50:00,190.91,191.18,190.9,190.98,2892.0,190.91,191.18,190.9,190.98,2892.0
2020-10-30 11:55:00,190.96,191.2,190.76,190.8,3900.0,190.96,191.2,190.76,190.8,3900.0
2020-10-30 12:00:00,190.63,191.58,190.48,191.58,2540.0,190.63,191.58,190.48,191.58,2540.0
2020-10-30 12:05:00,191.49,191.77,191.31,191.46,3345.0,191.49,191.77,191.31,191.46,3345.0
2020-10-30 12:10:00,191.42,191.73,191.41,191.73,2213.0,191.42,191.73,191.41,191.73,2213.0
2020-10-30 12:15:00,191.96,192.34,191.92,192.23,4113.0,191.96,192.34,191.92,192.23,4113.0
2020-10-30 12:20:00,192.34,192.91,192.33,192.7,7300.0,192.34,192.91,192.33,192.7,7300.0
2020-10-30 12:25:00,192.67,192.67,192.64,192.65,248.0,192.67,192.67,192.64,192.65,248.0
2020-10-30 12:30:00,192.65,192.65,192.23,192.59,3620.0,192.65,192.65,192.23,192.59,3620.0
2020-10-30 12:35:00,192.56,192.62,192.39,192.5,1800.0,192.56,192.62,192.39,192.5,1800.0
2020-10-30 12:40:00,192.38,192.51,192.12,192.12,1896.0,192.38,192.51,192.12,192.12,1896.0
2020-10-30 12:45:00,192.22,192.35,192.22,192.27,1700.0,192.22,192.35,192.22,192.27,1700.0
2020-10-30 12:50:00,192.47,192.47,191.96,191.97,1662.0,192.47,192.47,191.96,191.97,1662.0
2020-10-30 12:55:00,191.82,191.96,191.64,191.86,2801.0,191.82,191.96,191.64,191.86,2801.0
2020-10-30 13:00:00,191.85,192.37,191.85,192.15,2994.0,191.85,192.37,191.85,192.15,2994.0
2020-10-30 13:05:00,192.04,192.04,191.95,192.0,806.0,192.04,192.04,191.95,192.0,806.0
2020-10-30 13:10:00,191.9,191.96,191.82,191.85,1500.0,191.9,191.96,191.82,191.85,1500.0
2020-10-30 13:15:00,191.85,192.36,191.7,192.31,4050.0,191.85,192.36,191.7,192.31,4050.0
2020-10-30 13:20:00,192.31,192.35,192.14,192.29,975.0,192.31,192.35,192.14,192.29,975.0
2020-10-30 13:25:00,192.41,192.95,192.41,192.94,2600.0,192.41,192.95,192.41,192.94,2600.0
2020-10-30 13:30:00,193.09,193.1,192.6,192.7,4820.0,193.09,193.1,192.6,192.7,4820.0
2020-10-30 13:35:00,192.81,192.89,191.86,191.95,3400.0,192.81,192.89,191.86,191.95,3400.0
2020-10-30 13:40:00,192.31,192.52,192.26,192.51,900.0,192.31,192.52,192.26,192.51,900.0
2020-10-30 13:45:00,192.32,192.71,192.12,192.71,2400.0,192.32,192.71,192.12,192.71,2400.0
2020-10-30 13:50:00,192.84,192.92,192.67,192.76,1509.0,192.84,192.92,192.67,192.76,1509.0
2020-10-30 13:55:00,192.82,192.99,192.74,192.93,1808.0,192.82,192.99,192.74,192.93,1808.0
2020-10-30 14:00:00,192.83,193.32,192.75,193.31,3224.0,192.83,193.32,192.75,193.31,3224.0
2020-10-30 14:05:00,193.39,193.72,193.39,193.66,1100.0,193.39,193.72,193.39,193.66,1100.0
2020-10-30 14:10:00,193.54,193.54,193.24,193.24,1397.0,193.54,193.54,193.24,193.24,1397.0
2020-10-30 14:15:00,193.23,193.71,193.23,193.55,4281.0,193.23,193.71,193.23,193.55,4281.0
2020-10-30 14:20:00,193.65,193.76,193.26,193.26,2815.0,193.65,193.76,193.26,193.26,2815.0
2020-10-30 14:25:00,193.37,193.37,192.81,192.98,2389.0,193.37,193.37,192.81,192.98,2389.0
2020-10-30 14:30:00,192.89,192.98,192.68,192.77,3100.0,192.89,192.98,192.68,192.77,3100.0
2020-10-30 14:35:00,192.71,193.18,192.53,193.18,2300.0,192.71,193.18,192.53,193.18,2300.0
2020-10-30 14:40:00,192.98,193.04,192.28,192.28,3723.0,192.98,193.04,192.28,192.28,3723.0
2020-10-30 14:45:00,192.33,193.02,192.14,193.02,1801.0,192.33,193.02,192.14,193.02,1801.0
2020-10-30 14:50:00,192.83,193.01,192.73,193.01,1000.0,192.83,193.01,192.73,193.01,1000.0
2020-10-30 14:55:00,193.09,193.46,192.99,193.07,3500.0,193.09,193.46,192.99,193.07,3500.0
2020-10-30 15:00:00,193.07,193.26,192.88,193.26,1706.0,193.07,193.26,192.88,193.26,1706.0
2020-10-30 15:05:00,193.22,193.22,192.78,192.85,1900.0,193.22,193.22,192.78,192.85,1900.0
2020-10-30 15:10:00,192.99,193.65,192.97,193.35,5037.0,192.99,193.65,192.97,193.35,5037.0
2020-10-30 15:15:00,193.34,193.49,193.11,193.47,3184.0,193.34,193.49,193.11,193.47,3184.0
2020-10-30 15:20:00,193.38,193.54,193.03,193.14,3404.0,193.38,193.54,193.03,193.14,3404.0
2020-10-30 15:25:00,193.12,193.12,192.53,192.53,5072.0,193.12,193.12,192.53,192.53,5072.0
2020-10-30 15:30:00,192.73,193.11,192.65,192.65,5388.0,192.73,193.11,192.65,192.65,5388.0
2020-10-30 15:35:00,192.77,192.82,192.41,192.7,3100.0,192.77,192.82,192.41,192.7,3100.0
2020-10-30 15:40:00,192.84,193.08,192.57,192.88,15615.0,192.84,193.08,192.57,192.88,15615.0
2020-10-30 15:45:00,193.06,193.35,192.87,193.18,9287.0,193.06,193.35,192.87,193.18,9287.0
2020-10-30 15:50:00,192.98,193.03,192.5,192.76,14512.0,192.98,193.03,192.5,192.76,14512.0
2020-10-30 15:55:00,192.74,193.74,192.66,193.74,25257.0,192.74,193.74,192.66,193.74,25257.0
2020-11-02 09:30:00,196.1,196.1,194.4,194.4,7905.0,196.1,196.1,194.4,194.4,7905.0
2020-11-02 09:35:00,194.43,195.41,194.15,195.41,4055.0,194.43,195.41,194.15,195.41,4055.0
2020-11-02 09:40:00,195.44,195.61,194.57,195.06,5721.0,195.44,195.61,194.57,195.06,5721.0
2020-11-02 09:45:00,194.65,195.29,194.32,194.32,9148.0,194.65,195.29,194.32,194.32,9148.0
2020-11-02 09:50:00,193.94,194.37,193.7,193.89,3700.0,193.94,194.37,193.7,193.89,3700.0
2020-11-02 09:55:00,193.76,193.92,192.88,193.53,6808.0,193.76,193.92,192.88,193.53,6808.0
2020-11-02 10:00:00,193.53,194.35,193.52,194.23,16787.0,193.53,194.35,193.52,194.23,16787.0
2020-11-02 10:05:00,194.23,194.23,193.39,193.49,8597.0,194.23,194.23,193.39,193.49,8597.0
2020-11-02 10:10:00,193.81,194.82,193.64,194.62,16006.0,193.81,194.82,193.64,194.62,16006.0
2020-11-02 10:15:00,194.4,195.09,194.4,194.65,10387.0,194.4,195.09,194.4,194.65,10387.0
2020-11-02 10:20:00,194.63,194.95,194.41,194.93,2600.0,194.63,194.95,194.41,194.93,2600.0
2020-11-02 10:25:00,195.0,195.22,194.83,195.09,5398.0,195.0,195.22,194.83,195.09,5398.0
2020-11-02 10:30:00,194.93,194.95,194.28,194.56,7418.0,194.93,194.95,194.28,194.56,7418.0
2020-11-02 10:35:00,194.4,194.43,193.72,193.73,3300.0,194.4,194.43,193.72,193.73,3300.0
2020-11-02 10:40:00,193.89,194.09,193.63,193.89,1100.0,193.89,194.09,193.63,193.89,1100.0
2020-11-02 10:45:00,194.05,194.36,193.95,194.03,1800.0,194.05,194.36,193.95,194.03,1800.0
2020-11-02 10:50:00,194.0,194.26,193.75,194.12,1000.0,194.0,194.26,193.75,194.12,1000.0
2020-11-02 10:55:00,194.07,194.44,194.01,194.2,2015.0,194.07,194.44,194.01,194.2,2015.0
2020-11-02 11:00:00,194.17,194.79,194.17,194.42,3484.0,194.17,194.79,194.17,194.42,3484.0
2020-11-02 11:05:00,194.33,194.33,193.94,194.27,5040.0,194.33,194.33,193.94,194.27,5040.0
2020-11-02 11:10:00,194.07,194.29,194.04,194.29,5538.0,194.07,194.29,194.04,194.29,5538.0
2020-11-02 11:15:00,194.31,194.31,193.94,194.0,2175.0,194.31,194.31,193.94,194.0,2175.0
2020-11-02 11:20:00,194.0,194.14,193.75,193.85,6801.0,194.0,194.14,193.75,193.85,6801.0
2020-11-02 11:25:00,193.96,194.02,193.87,194.0,1305.0,193.96,194.02,193.87,194.0,1305.0
2020-11-02 11:30:00,194.0,194.11,193.72,193.89,6955.0,194.0,194.11,193.72,193.89,6955.0
2020-11-02 11:35:00,193.75,193.9,193.45,193.53,1650.0,193.75,193.9,193.45,193.53,1650.0
2020-11-02 11:40:00,193.62,194.07,193.62,194.06,9324.0,193.62,194.07,193.62,194.06,9324.0
2020-11-02 11:45:00,194.07,194.07,193.83,193.9,2500.0,194.07,194.07,193.83,193.9,2500.0
2020-11-02 11:50:00,193.85,193.94,193.73,193.75,2500.0,193.85,193.94,193.73,193.75,2500.0
2020-11-02 11:55:00,193.85,194.01,193.76,193.95,2600.0,193.85,194.01,193.76,193.95,2600.0
2020-11-02 12:00:00,194.04,194.15,193.98,194.02,1898.0,194.04,194.15,193.98,194.02,1898.0
2020-11-02 12:05:00,194.0,194.23,193.7,194.23,17293.0,194.0,194.23,193.7,194.23,17293.0
2020-11-02 12:10:00,194.34,194.34,193.61,193.75,7091.0,194.34,194.34,193.61,193.75,7091.0
2020-11-02 12:15:00,193.85,193.93,193.7,193.84,5000.0,193.85,193.93,193.7,193.84,5000.0
2020-11-02 12:20:00,193.8,193.88,193.58,193.77,900.0,193.8,193.88,193.58,193.77,900.0
2020-11-02 12:25:00,193.84,194.14,193.72,194.14,3602.0,193.84,194.14,193.72,194.14,3602.0
2020-11-02 12:30:00,194.21,194.21,193.78,194.01,28923.0,194.21,194.21,193.78,194.01,28923.0
2020-11-02 12:35:00,194.0,194.21,193.87,193.91,39617.0,194.0,194.21,193.87,193.91,39617.0
2020-11-02 12:40:00,193.85,193.87,192.7,192.71,8711.0,193.85,193.87,192.7,192.71,8711.0
2020-11-02 12:45:00,192.7,192.95,192.47,192.74,13505.0,192.7,192.95,192.47,192.74,13505.0
2020-11-02 12:50:00,192.62,192.76,192.48,192.75,7529.0,192.62,192.76,192.48,192.75,7529.0
2020-11-02 12:55:00,192.7,192.81,192.55,192.75,3260.0,192.7,192.81,192.55,192.75,3260.0
2020-11-02 13:00:00,192.95,192.96,192.07,192.31,11319.0,192.95,192.96,192.07,192.31,11319.0
2020-11-02 13:05:00,192.23,192.64,192.1,192.51,4742.0,192.23,192.64,192.1,192.51,4742.0
2020-11-02 13:10:00,192.48,192.62,192.0,192.11,7704.0,192.48,192.62,192.0,192.11,7704.0
2020-11-02 13:15:00,192.0,192.11,191.31,191.31,16692.0,192.0,192.11,191.31,191.31,16692.0
2020-11-02 13:20:00,191.31,191.91,191.31,191.91,4008.0,191.31,191.91,191.31,191.91,4008.0
2020-11-02 13:25:00,191.78,192.03,191.66,192.0,7535.0,191.78,192.03,191.66,192.0,7535.0
2020-11-02 13:30:00,191.9,192.05,191.55,191.55,3594.0,191.9,192.05,191.55,191.55,3594.0
2020-11-02 13:35:00,191.53,191.53,190.82,191.29,5460.0,191.53,191.53,190.82,191.29,5460.0
2020-11-02 13:40:00,191.66,191.87,191.62,191.66,2578.0,191.66,191.87,191.62,191.66,2578.0
2020-11-02 13:45:00,191.69,191.83,191.43,191.81,2976.0,191.69,191.83,191.43,191.81,2976.0
2020-11-02 13:50:00,191.72,191.94,191.36,191.48,4800.0,191.72,191.94,191.36,191.48,4800.0
2020-11-02 13:55:00,191.29,191.29,191.13,191.2,800.0,191.29,191.29,191.13,191.2,800.0
2020-11-02 14:00:00,191.15,191.36,191.11,191.23,3800.0,191.15,191.36,191.11,191.23,3800.0
2020-11-02 14:05:00,191.16,191.67,191.12,191.57,7318.0,191.16,191.67,191.12,191.57,7318.0
2020-11-02 14:10:00,191.53,191.76,191.43,191.69,10401.0,191.53,191.76,191.43,191.69,10401.0
2020-11-02 14:15:00,191.79,191.84,191.71,191.71,901.0,191.79,191.84,191.71,191.71,901.0
2020-11-02 14:20:00,191.66,192.11,191.63,192.11,2108.0,191.66,192.11,191.63,192.11,2108.0
2020-11-02 14:25:00,192.1,192.12,191.87,191.92,5639.0,192.1,192.12,191.87,191.92,5639.0
2020-11-02 14:30:00,191.92,192.03,191.18,191.43,2939.0,191.92,192.03,191.18,191.43,2939.0
2020-11-02 14:35:00,191.53,191.81,191.53,191.57,1400.0,191.53,191.81,191.53,191.57,1400.0
2020-11-02 14:40:00,191.45,191.47,191.31,191.47,1615.0,191.45,191.47,191.31,191.47,1615.0
2020-11-02 14:45:00,191.42,192.0,191.42,191.97,7018.0,191.42,192.0,191.42,191.97,7018.0
2020-11-02 14:50:00,191.92,192.05,191.62,191.63,4220.0,191.92,192.05,191.62,191.63,4220.0
2020-11-02 14:55:00,191.56,192.02,191.4,191.84,8104.0,191.56,192.02,191.4,191.84,8104.0
2020-11-02 15:00:00,191.88,191.88,191.46,191.7,2000.0,191.88,191.88,191.46,191.7,2000.0
2020-11-02 15:05:00,191.66,191.86,191.55,191.86,2100.0,191.66,191.86,191.55,191.86,2100.0
2020-11-02 15:10:00,192.0,192.0,191.71,191.83,4518.0,192.0,192.0,191.71,191.83,4518.0
2020-11-02 15:15:00,191.84,191.98,191.56,191.93,7385.0,191.84,191.98,191.56,191.93,7385.0
2020-11-02 15:20:00,192.0,192.06,191.73,191.95,4700.0,192.0,192.06,191.73,191.95,4700.0
2020-11-02 15:25:00,191.91,192.04,191.77,191.99,7347.0,191.91,192.04,191.77,191.99,7347.0
2020-11-02 15:30:00,191.99,192.11,191.77,191.77,11453.0,191.99,192.11,191.77,191.77,11453.0
2020-11-02 15:35:00,191.76,191.95,191.58,191.81,3001.0,191.76,191.95,191.58,191.81,3001.0
2020-11-02 15:40:00,191.81,192.09,191.7,191.75,4118.0,191.81,192.09,191.7,191.75,4118.0
2020-11-02 15:45:00,191.69,192.12,191.44,192.12,7301.0,191.69,192.12,191.44,192.12,7301.0
2020-11-02 15:50:00,191.97,192.39,191.81,192.24,10310.0,191.97,192.39,191.81,192.24,10310.0
2020-11-02 15:55:00,192.34,192.59,192.23,192.58,29783.0,192.34,192.59,192.23,192.58,29783.0
2020-11-03 09:30:00,194.72,195.48,194.5,194.99,4467.0,194.72,195.48,194.5,194.99,4467.0
2020-11-03 09:35:00,195.37,195.37,195.36,195.37,100.0,195.37,195.37,195.36,195.37,100.0
2020-11-03 09:40:00,194.96,196.1,194.96,196.1,2755.0,194.96,196.1,194.96,196.1,2755.0
2020-11-03 09:45:00,195.74,196.97,195.73,196.97,1442.0,195.74,196.97,195.73,196.97,1442.0
2020-11-03 09:50:00,196.93,197.2,196.43,196.5,4394.0,196.93,197.2,196.43,196.5,4394.0
2020-11-03 09:55:00,196.77,197.29,196.77,197.12,7112.0,196.77,197.29,196.77,197.12,7112.0
2020-11-03 10:00:00,197.12,197.21,196.7,197.04,18148.0,197.12,197.21,196.7,197.04,18148.0
2020-11-03 10:05:00,197.1,197.2,196.62,197.06,6420.0,197.1,197.2,196.62,197.06,6420.0
2020-11-03 10:10:00,196.95,197.7,196.63,197.6,10466.0,196.95,197.7,196.63,197.6,10466.0
2020-11-03 10:15:00,197.57,199.27,197.57,198.91,9732.0,197.57,199.27,197.57,198.91,9732.0
2020-11-03 10:20:00,198.87,199.08,198.58,198.91,15604.0,198.87,199.08,198.58,198.91,15604.0
2020-11-03 10:25:00,199.0,199.41,198.48,198.51,6994.0,199.0,199.41,198.48,198.51,6994.0
2020-11-03 10:30:00,198.8,198.88,198.12,198.22,4828.0,198.8,198.88,198.12,198.22,4828.0
2020-11-03 10:35:00,198.24,198.24,197.6,197.93,2500.0,198.24,198.24,197.6,197.93,2500.0
2020-11-03 10:40:00,197.77,198.08,197.39,197.88,8019.0,197.77,198.08,197.39,197.88,8019.0
2020-11-03 10:45:00,197.94,198.27,197.74,197.74,7500.0,197.94,198.27,197.74,197.74,7500.0
2020-11-03 10:50:00,197.89,197.89,197.55,197.69,3100.0,197.89,197.89,197.55,197.69,3100.0
2020-11-03 10:55:00,197.68,198.05,197.68,198.0,2800.0,197.68,198.05,197.68,198.0,2800.0
2020-11-03 11:00:00,198.06,198.46,197.7,198.46,6107.0,198.06,198.46,197.7,198.46,6107.0
2020-11-03 11:05:00,198.47,198.67,197.92,198.28,4596.0,198.47,198.67,197.92,198.28,4596.0
2020-11-03 11:10:00,198.41,199.0,198.33,199.0,4504.0,198.41,199.0,198.33,199.0,4504.0
2020-11-03 11:15:00,199.18,199.61,198.92,199.19,2901.0,199.18,199.61,198.92,199.19,2901.0
2020-11-03 11:20:00,199.2,199.49,198.59,198.68,3955.0,199.2,199.49,198.59,198.68,3955.0
2020-11-03 11:25:00,198.56,198.91,198.31,198.68,1700.0,198.56,198.91,198.31,198.68,1700.0
2020-11-03 11:30:00,198.51,198.51,197.99,198.33,2995.0,198.51,198.51,197.99,198.33,2995.0
2020-11-03 11:35:00,198.45,198.85,198.45,198.55,3201.0,198.45,198.85,198.45,198.55,3201.0
2020-11-03 11:40:00,198.44,198.7,198.27,198.55,4672.0,198.44,198.7,198.27,198.55,4672.0
2020-11-03 11:45:00,198.4,198.74,198.29,198.67,7034.0,198.4,198.74,198.29,198.67,7034.0
2020-11-03 11:50:00,198.74,199.13,198.49,198.49,4558.0,198.74,199.13,198.49,198.49,4558.0
2020-11-03 11:55:00,198.81,198.95,198.68,198.79,1844.0,198.81,198.95,198.68,198.79,1844.0
2020-11-03 12:00:00,198.85,198.94,198.54,198.62,3605.0,198.85,198.94,198.54,198.62,3605.0
2020-11-03 12:05:00,198.56,198.59,198.5,198.59,600.0,198.56,198.59,198.5,198.59,600.0
2020-11-03 12:10:00,198.62,198.68,198.53,198.58,2522.0,198.62,198.68,198.53,198.58,2522.0
2020-11-03 12:15:00,198.55,198.61,198.35,198.35,5337.0,198.55,198.61,198.35,198.35,5337.0
2020-11-03 12:20:00,198.42,198.5,198.25,198.5,1800.0,198.42,198.5,198.25,198.5,1800.0
2020-11-03 12:25:00,198.13,198.41,198.06,198.19,2711.0,198.13,198.41,198.06,198.19,2711.0
2020-11-03 12:30:00,198.06,198.32,198.06,198.32,500.0,198.06,198.32,198.06,198.32,500.0
2020-11-03 12:35:00,198.18,198.4,198.15,198.3,1376.0,198.18,198.4,198.15,198.3,1376.0
2020-11-03 12:40:00,198.31,198.43,198.3,198.43,500.0,198.31,198.43,198.3,198.43,500.0
2020-11-03 12:45:00,198.45,198.51,198.26,198.5,1405.0,198.45,198.51,198.26,198.5,1405.0
2020-11-03 12:50:00,198.5,198.57,198.16,198.19,3802.0,198.5,198.57,198.16,198.19,3802.0
2020-11-03 12:55:00,198.2,198.26,198.08,198.09,1200.0,198.2,198.26,198.08,198.09,1200.0
2020-11-03 13:00:00,198.17,198.38,198.15,198.3,1600.0,198.17,198.38,198.15,198.3,1600.0
2020-11-03 13:05:00,198.36,198.51,198.36,198.49,700.0,198.36,198.51,198.36,198.49,700.0
2020-11-03 13:10:00,198.42,198.44,198.11,198.12,5577.0,198.42,198.44,198.11,198.12,5577.0
2020-11-03 13:15:00,198.17,198.38,198.16,198.36,1550.0,198.17,198.38,198.16,198.36,1550.0
2020-11-03 13:20:00,198.5,198.54,198.26,198.53,2000.0,198.5,198.54,198.26,198.53,2000.0
2020-11-03 13:25:00,198.58,198.58,198.38,198.45,752.0,198.58,198.58,198.38,198.45,752.0
2020-11-03 13:30:00,198.5,198.68,198.44,198.47,2725.0,198.5,198.68,198.44,198.47,2725.0
2020-11-03 13:35:00,198.46,198.58,198.1,198.18,2580.0,198.46,198.58,198.1,198.18,2580.0
2020-11-03 13:40:00,198.26,198.26,197.91,198.1,1500.0,198.26,198.26,197.91,198.1,1500.0
2020-11-03 13:45:00,198.03,198.03,197.84,197.84,1200.0,198.03,198.03,197.84,197.84,1200.0
2020-11-03 13:50:00,197.51,197.51,197.28,197.38,1495.0,197.51,197.51,197.28,197.38,1495.0
2020-11-03 13:55:00,197.24,197.24,197.06,197.22,1303.0,197.24,197.24,197.06,197.22,1303.0
2020-11-03 14:00:00,197.13,197.79,197.13,197.63,3301.0,197.13,197.79,197.13,197.63,3301.0
2020-11-03 14:05:00,197.71,197.82,197.64,197.7,1780.0,197.71,197.82,197.64,197.7,1780.0
2020-11-03 14:10:00,197.73,198.09,197.73,197.98,1400.0,197.73,198.09,197.73,197.98,1400.0
2020-11-03 14:15:00,198.0,198.08,197.82,197.82,1400.0,198.0,198.08,197.82,197.82,1400.0
2020-11-03 14:20:00,197.87,197.96,197.57,197.66,2870.0,197.87,197.96,197.57,197.66,2870.0
2020-11-03 14:25:00,197.78,197.86,197.64,197.8,1400.0,197.78,197.86,197.64,197.8,1400.0
2020-11-03 14:30:00,197.88,198.31,197.84,198.15,2785.0,197.88,198.31,197.84,198.15,2785.0
2020-11-03 14:35:00,198.27,198.33,198.04,198.15,3200.0,198.27,198.33,198.04,198.15,3200.0
2020-11-03 14:40:00,198.04,198.32,198.04,198.31,5350.0,198.04,198.32,198.04,198.31,5350.0
2020-11-03 14:45:00,198.31,198.46,198.2,198.44,18001.0,198.31,198.46,198.2,198.44,18001.0
2020-11-03 14:50:00,198.3,198.44,198.26,198.39,1900.0,198.3,198.44,198.26,198.39,1900.0
2020-11-03 14:55:00,198.29,198.37,198.1,198.13,4131.0,198.29,198.37,198.1,198.13,4131.0
2020-11-03 15:00:00,198.1,198.1,197.6,197.71,3659.0,198.1,198.1,197.6,197.71,3659.0
2020-11-03 15:05:00,197.62,197.65,197.26,197.26,2266.0,197.62,197.65,197.26,197.26,2266.0
2020-11-03 15:10:00,197.28,197.66,197.27,197.66,1601.0,197.28,197.66,197.27,197.66,1601.0
2020-11-03 15:15:00,197.89,198.17,197.82,198.16,2308.0,197.89,198.17,197.82,198.16,2308.0
2020-11-03 15:20:00,198.16,198.29,197.91,197.97,4955.0,198.16,198.29,197.91,197.97,4955.0
2020-11-03 15:25:00,198.05,198.36,198.05,198.28,2602.0,198.05,198.36,198.05,198.28,2602.0
2020-11-03 15:30:00,198.38,198.62,198.28,198.61,5863.0,198.38,198.62,198.28,198.61,5863.0
2020-11-03 15:35:00,198.57,198.76,198.4,198.53,5833.0,198.57,198.76,198.4,198.53,5833.0
2020-11-03 15:40:00,198.53,198.78,198.34,198.41,6411.0,198.53,198.78,198.34,198.41,6411.0
2020-11-03 15:45:00,198.54,198.55,198.35,198.47,14885.0,198.54,198.55,198.35,198.47,14885.0
2020-11-03 15:50:00,198.4,198.51,198.15,198.15,33373.0,198.4,198.51,198.15,198.15,33373.0
2020-11-03 15:55:00,198.24,198.33,197.57,197.69,50559.0,198.24,198.33,197.57,197.69,50559.0
2020-11-04 09:30:00,199.66,200.3,197.45,197.46,13601.0,199.66,200.3,197.45,197.46,13601.0
2020-11-04 09:35:00,196.68,197.7,196.13,196.16,2262.0,196.68,197.7,196.13,196.16,2262.0
2020-11-04 09:40:00,195.97,196.91,195.48,196.45,5100.0,195.97,196.91,195.48,196.45,5100.0
2020-11-04 09:45:00,196.45,196.76,195.59,195.94,14431.0,196.45,196.76,195.59,195.94,14431.0
2020-11-04 09:50:00,196.26,197.42,196.23,196.75,3258.0,196.26,197.42,196.23,196.75,3258.0
2020-11-04 09:55:00,196.75,197.41,196.36,197.39,5164.0,196.75,197.41,196.36,197.39,5164.0
2020-11-04 10:00:00,197.45,198.1,197.39,197.83,8770.0,197.45,198.1,197.39,197.83,8770.0
2020-11-04 10:05:00,197.83,199.11,197.77,199.11,6374.0,197.83,199.11,197.77,199.11,6374.0
2020-11-04 10:10:00,199.22,199.26,199.0,199.14,3880.0,199.22,199.26,199.0,199.14,3880.0
2020-11-04 10:15:00,199.2,199.48,198.73,199.48,6153.0,199.2,199.48,198.73,199.48,6153.0
2020-11-04 10:20:00,200.03,200.62,199.06,199.06,4304.0,200.03,200.62,199.06,199.06,4304.0
2020-11-04 10:25:00,198.94,199.17,198.17,199.05,2139.0,198.94,199.17,198.17,199.05,2139.0
2020-11-04 10:30:00,199.11,199.38,198.9,199.18,2223.0,199.11,199.38,198.9,199.18,2223.0
2020-11-04 10:35:00,199.31,199.31,197.84,197.93,4600.0,199.31,199.31,197.84,197.93,4600.0
2020-11-04 10:40:00,198.14,198.44,197.93,198.44,2601.0,198.14,198.44,197.93,198.44,2601.0
2020-11-04 10:45:00,198.56,199.0,198.34,198.95,2897.0,198.56,199.0,198.34,198.95,2897.0
2020-11-04 10:50:00,199.26,199.27,198.82,199.04,6505.0,199.26,199.27,198.82,199.04,6505.0
2020-11-04 10:55:00,199.0,199.38,198.97,199.15,9503.0,199.0,199.38,198.97,199.15,9503.0
2020-11-04 11:00:00,199.02,199.74,198.82,199.74,3216.0,199.02,199.74,198.82,199.74,3216.0
2020-11-04 11:05:00,199.88,199.9,199.88,199.9,400.0,199.88,199.9,199.88,199.9,400.0
2020-11-04 11:10:00,199.84,200.09,199.52,200.09,700.0,199.84,200.09,199.52,200.09,700.0
2020-11-04 11:15:00,200.22,200.52,200.2,200.52,800.0,200.22,200.52,200.2,200.52,800.0
2020-11-04 11:20:00,200.68,200.68,200.37,200.41,2000.0,200.68,200.68,200.37,200.41,2000.0
2020-11-04 11:25:00,200.69,200.92,200.22,200.92,5092.0,200.69,200.92,200.22,200.92,5092.0
2020-11-04 11:30:00,200.75,201.0,200.66,200.66,1000.0,200.75,201.0,200.66,200.66,1000.0
2020-11-04 11:35:00,201.03,201.21,200.68,201.0,4478.0,201.03,201.21,200.68,201.0,4478.0
2020-11-04 11:40:00,200.97,200.97,200.3,200.54,1800.0,200.97,200.97,200.3,200.54,1800.0
2020-11-04 11:45:00,200.25,200.61,199.93,200.02,4258.0,200.25,200.61,199.93,200.02,4258.0
2020-11-04 11:50:00,200.26,200.47,200.25,200.26,1100.0,200.26,200.47,200.25,200.26,1100.0
2020-11-04 11:55:00,200.38,200.96,200.1,200.33,6420.0,200.38,200.96,200.1,200.33,6420.0
2020-11-04 12:00:00,200.33,200.38,200.11,200.38,2266.0,200.33,200.38,200.11,200.38,2266.0
2020-11-04 12:05:00,200.31,200.63,200.31,200.34,2250.0,200.31,200.63,200.31,200.34,2250.0
2020-11-04 12:10:00,200.34,200.47,200.16,200.24,3500.0,200.34,200.47,200.16,200.24,3500.0
2020-11-04 12:15:00,200.15,200.49,200.15,200.23,3347.0,200.15,200.49,200.15,200.23,3347.0
2020-11-04 12:20:00,200.35,200.48,200.19,200.28,4885.0,200.35,200.48,200.19,200.28,4885.0
2020-11-04 12:25:00,200.31,200.38,200.12,200.12,3286.0,200.31,200.38,200.12,200.12,3286.0
2020-11-04 12:30:00,200.23,200.3,200.12,200.14,4606.0,200.23,200.3,200.12,200.14,4606.0
2020-11-04 12:35:00,200.09,200.23,200.01,200.21,3432.0,200.09,200.23,200.01,200.21,3432.0
2020-11-04 12:40:00,200.21,200.29,200.02,200.19,6624.0,200.21,200.29,200.02,200.19,6624.0
2020-11-04 12:45:00,200.04,200.59,200.0,200.39,7690.0,200.04,200.59,200.0,200.39,7690.0
2020-11-04 12:50:00,200.62,201.37,200.42,201.04,2911.0,200.62,201.37,200.42,201.04,2911.0
2020-11-04 12:55:00,201.11,201.99,201.11,201.99,4165.0,201.11,201.99,201.11,201.99,4165.0
2020-11-04 13:00:00,202.05,202.05,201.68,201.83,1525.0,202.05,202.05,201.68,201.83,1525.0
2020-11-04 13:05:00,201.66,201.66,200.9,201.19,3655.0,201.66,201.66,200.9,201.19,3655.0
2020-11-04 13:10:00,201.03,201.64,201.03,201.5,3800.0,201.03,201.64,201.03,201.5,3800.0
2020-11-04 13:15:00,201.49,201.65,201.27,201.37,3573.0,201.49,201.65,201.27,201.37,3573.0
2020-11-04 13:20:00,201.34,201.34,201.14,201.31,1180.0,201.34,201.34,201.14,201.31,1180.0
2020-11-04 13:25:00,201.34,201.55,200.75,200.77,3500.0,201.34,201.55,200.75,200.77,3500.0
2020-11-04 13:30:00,200.77,201.09,200.43,201.0,1776.0,200.77,201.09,200.43,201.0,1776.0
2020-11-04 13:35:00,201.14,201.46,201.14,201.37,3172.0,201.14,201.46,201.14,201.37,3172.0
2020-11-04 13:40:00,201.38,201.38,200.47,200.47,2563.0,201.38,201.38,200.47,200.47,2563.0
2020-11-04 13:45:00,200.41,200.86,200.41,200.84,900.0,200.41,200.86,200.41,200.84,900.0
2020-11-04 13:50:00,200.81,201.4,200.81,201.4,3564.0,200.81,201.4,200.81,201.4,3564.0
2020-11-04 13:55:00,201.4,201.65,200.98,201.65,2239.0,201.4,201.65,200.98,201.65,2239.0
2020-11-04 14:00:00,201.66,201.66,201.4,201.43,2075.0,201.66,201.66,201.4,201.43,2075.0
2020-11-04 14:05:00,201.16,201.46,201.05,201.13,2993.0,201.16,201.46,201.05,201.13,2993.0
2020-11-04 14:10:00,201.4,201.65,201.14,201.42,1824.0,201.4,201.65,201.14,201.42,1824.0
2020-11-04 14:15:00,201.4,201.4,200.95,201.16,2200.0,201.4,201.4,200.95,201.16,2200.0
2020-11-04 14:20:00,201.18,201.57,201.13,201.42,1879.0,201.18,201.57,201.13,201.42,1879.0
2020-11-04 14:25:00,201.27,201.27,200.34,200.61,2900.0,201.27,201.27,200.34,200.61,2900.0
2020-11-04 14:30:00,200.45,200.87,200.41,200.51,4099.0,200.45,200.87,200.41,200.51,4099.0
2020-11-04 14:35:00,200.48,200.79,200.43,200.49,2157.0,200.48,200.79,200.43,200.49,2157.0
2020-11-04 14:40:00,200.39,200.39,199.55,199.56,3614.0,200.39,200.39,199.55,199.56,3614.0
2020-11-04 14:45:00,200.1,200.1,199.56,200.01,2427.0,200.1,200.1,199.56,200.01,2427.0
2020-11-04 14:50:00,200.05,200.23,199.93,199.99,2400.0,200.05,200.23,199.93,199.99,2400.0
2020-11-04 14:55:00,200.09,200.26,199.9,200.26,1700.0,200.09,200.26,199.9,200.26,1700.0
2020-11-04 15:00:00,200.15,200.35,199.95,199.95,2218.0,200.15,200.35,199.95,199.95,2218.0
2020-11-04 15:05:00,199.48,199.57,198.94,199.06,5502.0,199.48,199.57,198.94,199.06,5502.0
2020-11-04 15:10:00,198.91,198.91,198.25,198.28,6294.0,198.91,198.91,198.25,198.28,6294.0
2020-11-04 15:15:00,198.55,198.6,198.17,198.17,3715.0,198.55,198.6,198.17,198.17,3715.0
2020-11-04 15:20:00,198.19,198.27,197.34,197.69,11629.0,198.19,198.27,197.34,197.69,11629.0
2020-11-04 15:25:00,197.75,198.0,197.49,197.81,2627.0,197.75,198.0,197.49,197.81,2627.0
2020-11-04 15:30:00,197.74,198.47,197.74,198.47,4976.0,197.74,198.47,197.74,198.47,4976.0
2020-11-04 15:35:00,198.5,198.87,198.35,198.38,5471.0,198.5,198.87,198.35,198.38,5471.0
2020-11-04 15:40:00,198.51,198.62,198.22,198.44,5292.0,198.51,198.62,198.22,198.44,5292.0
2020-11-04 15:45:00,198.31,198.83,198.2,198.45,6463.0,198.31,198.83,198.2,198.45,6463.0
2020-11-04 15:50:00,198.35,198.8,198.22,198.7,11841.0,198.35,198.8,198.22,198.7,11841.0
2020-11-04 15:55:00,198.78,198.78,198.14,198.29,21540.0,198.78,198.78,198.14,198.29,21540.0
2020-11-05 09:30:00,201.75,203.03,201.12,202.82,7355.0,201.75,203.03,201.12,202.82,7355.0
2020-11-05 09:35:00,202.42,202.42,200.99,201.18,7393.0,202.42,202.42,200.99,201.18,7393.0
2020-11-05 09:40:00,201.18,201.94,201.18,201.88,2200.0,201.18,201.94,201.18,201.88,2200.0
2020-11-05 09:45:00,201.94,203.0,201.94,202.44,3939.0,201.94,203.0,201.94,202.44,3939.0
2020-11-05 09:50:00,202.53,202.58,201.47,201.69,7780.0,202.53,202.58,201.47,201.69,7780.0
2020-11-05 09:55:00,201.83,202.01,201.27,201.39,3500.0,201.83,202.01,201.27,201.39,3500.0
2020-11-05 10:00:00,201.52,202.18,201.46,201.92,5503.0,201.52,202.18,201.46,201.92,5503.0
2020-11-05 10:05:00,202.24,202.48,201.82,202.04,8202.0,202.24,202.48,201.82,202.04,8202.0
2020-11-05 10:10:00,202.09,202.96,202.09,202.73,2500.0,202.09,202.96,202.09,202.73,2500.0
2020-11-05 10:15:00,203.57,204.06,203.57,203.72,3785.0,203.57,204.06,203.57,203.72,3785.0
2020-11-05 10:20:00,204.04,205.06,203.98,204.65,5923.0,204.04,205.06,203.98,204.65,5923.0
2020-11-05 10:25:00,204.52,205.03,204.16,204.58,5629.0,204.52,205.03,204.16,204.58,5629.0
2020-11-05 10:30:00,204.55,205.58,204.53,205.25,7800.0,204.55,205.58,204.53,205.25,7800.0
2020-11-05 10:35:00,205.25,205.52,204.45,205.02,3800.0,205.25,205.52,204.45,205.02,3800.0
2020-11-05 10:40:00,205.02,205.49,204.89,205.39,4515.0,205.02,205.49,204.89,205.39,4515.0
2020-11-05 10:45:00,205.61,206.5,205.61,206.18,2962.0,205.61,206.5,205.61,206.18,2962.0
2020-11-05 10:50:00,206.15,206.86,205.89,206.44,3230.0,206.15,206.86,205.89,206.44,3230.0
2020-11-05 10:55:00,206.41,206.67,206.13,206.58,3281.0,206.41,206.67,206.13,206.58,3281.0
2020-11-05 11:00:00,206.42,206.79,206.31,206.78,2300.0,206.42,206.79,206.31,206.78,2300.0
2020-11-05 11:05:00,206.78,206.94,206.37,206.69,3009.0,206.78,206.94,206.37,206.69,3009.0
2020-11-05 11:10:00,206.79,207.4,206.3,206.3,5037.0,206.79,207.4,206.3,206.3,5037.0
2020-11-05 11:15:00,206.46,206.7,206.31,206.31,3000.0,206.46,206.7,206.31,206.31,3000.0
2020-11-05 11:20:00,206.33,207.04,206.32,206.77,2500.0,206.33,207.04,206.32,206.77,2500.0
2020-11-05 11:25:00,206.78,207.39,206.77,207.27,1521.0,206.78,207.39,206.77,207.27,1521.0
2020-11-05 11:30:00,207.15,207.15,206.43,206.49,1900.0,207.15,207.15,206.43,206.49,1900.0
2020-11-05 11:35:00,206.64,206.64,206.16,206.16,2200.0,206.64,206.64,206.16,206.16,2200.0
2020-11-05 11:40:00,206.14,206.62,206.05,206.21,2710.0,206.14,206.62,206.05,206.21,2710.0
2020-11-05 11:45:00,206.38,206.43,206.13,206.14,900.0,206.38,206.43,206.13,206.14,900.0
2020-11-05 11:50:00,206.23,206.23,205.82,205.82,2235.0,206.23,206.23,205.82,205.82,2235.0
2020-11-05 11:55:00,205.78,206.13,205.77,205.95,1515.0,205.78,206.13,205.77,205.95,1515.0
2020-11-05 12:00:00,205.89,205.89,205.38,205.59,1600.0,205.89,205.89,205.38,205.59,1600.0
2020-11-05 12:05:00,205.51,205.51,204.97,205.04,3100.0,205.51,205.51,204.97,205.04,3100.0
2020-11-05 12:10:00,205.05,205.06,204.63,204.63,1734.0,205.05,205.06,204.63,204.63,1734.0
2020-11-05 12:15:00,204.53,204.54,203.14,203.14,5246.0,204.53,204.54,203.14,203.14,5246.0
2020-11-05 12:20:00,202.92,203.06,202.12,202.41,3106.0,202.92,203.06,202.12,202.41,3106.0
2020-11-05 12:25:00,202.42,202.59,201.97,202.51,8944.0,202.42,202.59,201.97,202.51,8944.0
2020-11-05 12:30:00,202.72,202.72,202.21,202.26,3220.0,202.72,202.72,202.21,202.26,3220.0
2020-11-05 12:35:00,202.32,202.72,202.26,202.35,3736.0,202.32,202.72,202.26,202.35,3736.0
2020-11-05 12:40:00,202.18,202.48,202.18,202.48,1200.0,202.18,202.48,202.18,202.48,1200.0
2020-11-05 12:45:00,202.35,202.65,202.25,202.41,1945.0,202.35,202.65,202.25,202.41,1945.0
2020-11-05 12:50:00,202.35,202.61,202.35,202.61,400.0,202.35,202.61,202.35,202.61,400.0
2020-11-05 12:55:00,202.59,202.81,202.54,202.8,1500.0,202.59,202.81,202.54,202.8,1500.0
2020-11-05 13:00:00,202.83,203.38,202.83,203.38,1600.0,202.83,203.38,202.83,203.38,1600.0
2020-11-05 13:05:00,203.38,203.42,203.09,203.21,1914.0,203.38,203.42,203.09,203.21,1914.0
2020-11-05 13:10:00,203.26,203.44,203.06,203.06,1524.0,203.26,203.44,203.06,203.06,1524.0
2020-11-05 13:15:00,203.06,203.54,202.92,203.54,6278.0,203.06,203.54,202.92,203.54,6278.0
2020-11-05 13:20:00,203.57,203.76,203.57,203.72,2422.0,203.57,203.76,203.57,203.72,2422.0
2020-11-05 13:25:00,203.72,203.99,203.67,203.92,3607.0,203.72,203.99,203.67,203.92,3607.0
2020-11-05 13:30:00,203.85,204.29,203.85,204.29,4100.0,203.85,204.29,203.85,204.29,4100.0
2020-11-05 13:35:00,204.3,204.58,204.15,204.49,3000.0,204.3,204.58,204.15,204.49,3000.0
2020-11-05 13:40:00,204.37,204.93,204.33,204.93,2500.0,204.37,204.93,204.33,204.93,2500.0
2020-11-05 13:45:00,205.03,205.12,204.63,204.76,2445.0,205.03,205.12,204.63,204.76,2445.0
2020-11-05 13:50:00,204.73,204.73,204.37,204.53,4689.0,204.73,204.73,204.37,204.53,4689.0
2020-11-05 13:55:00,204.59,204.9,204.57,204.88,1400.0,204.59,204.9,204.57,204.88,1400.0
2020-11-05 14:00:00,204.97,205.27,204.94,205.27,2479.0,204.97,205.27,204.94,205.27,2479.0
2020-11-05 14:05:00,205.23,205.32,204.45,205.0,10001.0,205.23,205.32,204.45,205.0,10001.0
2020-11-05 14:10:00,205.14,205.22,204.76,204.76,3480.0,205.14,205.22,204.76,204.76,3480.0
2020-11-05 14:15:00,204.93,205.14,204.83,205.01,2244.0,204.93,205.14,204.83,205.01,2244.0
2020-11-05 14:20:00,204.83,205.15,204.83,205.09,1473.0,204.83,205.15,204.83,205.09,1473.0
2020-11-05 14:25:00,205.15,205.27,205.04,205.15,3631.0,205.15,205.27,205.04,205.15,3631.0
2020-11-05 14:30:00,205.16,205.57,205.09,205.44,3822.0,205.16,205.57,205.09,205.44,3822.0
2020-11-05 14:35:00,205.43,205.44,205.1,205.14,3675.0,205.43,205.44,205.1,205.14,3675.0
2020-11-05 14:40:00,205.25,205.45,205.22,205.43,3303.0,205.25,205.45,205.22,205.43,3303.0
2020-11-05 14:45:00,205.43,206.04,205.42,205.97,4781.0,205.43,206.04,205.42,205.97,4781.0
2020-11-05 14:50:00,205.95,205.95,205.45,205.72,3500.0,205.95,205.95,205.45,205.72,3500.0
2020-11-05 14:55:00,205.78,205.78,205.3,205.74,3497.0,205.78,205.78,205.3,205.74,3497.0
2020-11-05 15:00:00,205.66,206.16,205.59,206.16,4207.0,205.66,206.16,205.59,206.16,4207.0
2020-11-05 15:05:00,206.23,206.45,205.95,206.09,5362.0,206.23,206.45,205.95,206.09,5362.0
2020-11-05 15:10:00,206.18,206.5,205.9,206.1,6555.0,206.18,206.5,205.9,206.1,6555.0
2020-11-05 15:15:00,206.0,206.17,205.86,206.13,2821.0,206.0,206.17,205.86,206.13,2821.0
2020-11-05 15:20:00,206.04,206.27,205.95,205.99,4935.0,206.04,206.27,205.95,205.99,4935.0
2020-11-05 15:25:00,205.97,206.19,205.83,206.15,4732.0,205.97,206.19,205.83,206.15,4732.0
2020-11-05 15:30:00,206.28,206.56,206.11,206.12,5741.0,206.28,206.56,206.11,206.12,5741.0
2020-11-05 15:35:00,206.14,206.34,205.69,205.92,6707.0,206.14,206.34,205.69,205.92,6707.0
2020-11-05 15:40:00,205.87,206.14,205.79,205.91,4570.0,205.87,206.14,205.79,205.91,4570.0
2020-11-05 15:45:00,205.77,205.84,205.48,205.76,7246.0,205.77,205.84,205.48,205.76,7246.0
2020-11-05 15:50:00,205.76,206.06,205.67,205.75,14243.0,205.76,206.06,205.67,205.75,14243.0
2020-11-05 15:55:00,205.61,205.61,204.56,204.81,34831.0,205.61,205.61,204.56,204.81,34831.0
2020-11-06 09:30:00,204.58,204.58,202.64,202.64,1637.0,204.58,204.58,202.64,202.64,1637.0
2020-11-06 09:35:00,202.64,202.64,202.64,202.64,0.0,202.64,202.64,202.64,202.64,0.0
2020-11-06 09:40:00,204.08,204.09,203.49,204.09,508.0,204.08,204.09,203.49,204.09,508.0
2020-11-06 09:45:00,203.62,204.32,203.09,203.62,3706.0,203.62,204.32,203.09,203.62,3706.0
2020-11-06 09:50:00,203.09,203.23,202.33,203.18,6235.0,203.09,203.23,202.33,203.18,6235.0
2020-11-06 09:55:00,202.85,203.13,202.25,202.95,3435.0,202.85,203.13,202.25,202.95,3435.0
2020-11-06 10:00:00,202.95,202.97,202.1,202.38,2308.0,202.95,202.97,202.1,202.38,2308.0
2020-11-06 10:05:00,202.66,203.05,202.62,202.88,2585.0,202.66,203.05,202.62,202.88,2585.0
2020-11-06 10:10:00,202.8,202.8,201.75,201.96,1700.0,202.8,202.8,201.75,201.96,1700.0
2020-11-06 10:15:00,201.92,202.44,201.44,202.4,13309.0,201.92,202.44,201.44,202.4,13309.0
2020-11-06 10:20:00,202.31,202.87,202.24,202.87,1522.0,202.31,202.87,202.24,202.87,1522.0
2020-11-06 10:25:00,202.64,203.57,202.64,203.15,13288.0,202.64,203.57,202.64,203.15,13288.0
2020-11-06 10:30:00,203.36,203.84,203.26,203.56,3905.0,203.36,203.84,203.26,203.56,3905.0
2020-11-06 10:35:00,203.23,203.47,203.07,203.07,1240.0,203.23,203.47,203.07,203.07,1240.0
2020-11-06 10:40:00,203.13,203.47,203.13,203.26,2109.0,203.13,203.47,203.13,203.26,2109.0
2020-11-06 10:45:00,203.28,203.48,203.21,203.22,2916.0,203.28,203.48,203.21,203.22,2916.0
2020-11-06 10:50:00,203.13,203.28,202.56,202.56,2516.0,203.13,203.28,202.56,202.56,2516.0
2020-11-06 10:55:00,202.55,202.55,201.93,202.21,6632.0,202.55,202.55,201.93,202.21,6632.0
2020-11-06 11:00:00,202.17,202.76,202.08,202.53,3500.0,202.17,202.76,202.08,202.53,3500.0
2020-11-06 11:05:00,202.44,202.51,202.25,202.25,700.0,202.44,202.51,202.25,202.25,700.0
2020-11-06 11:10:00,202.45,202.45,202.0,202.02,2510.0,202.45,202.45,202.0,202.02,2510.0
2020-11-06 11:15:00,202.0,202.15,200.53,200.53,13508.0,202.0,202.15,200.53,200.53,13508.0
2020-11-06 11:20:00,200.07,200.08,198.17,198.83,8000.0,200.07,200.08,198.17,198.83,8000.0
2020-11-06 11:25:00,199.18,199.38,199.18,199.29,2100.0,199.18,199.38,199.18,199.29,2100.0
2020-11-06 11:30:00,199.37,199.37,198.88,199.12,1276.0,199.37,199.37,198.88,199.12,1276.0
2020-11-06 11:35:00,199.29,199.53,199.29,199.29,954.0,199.29,199.53,199.29,199.29,954.0
2020-11-06 11:40:00,199.41,199.85,199.41,199.75,2105.0,199.41,199.85,199.41,199.75,2105.0
2020-11-06 11:45:00,199.96,200.48,199.82,200.38,2100.0,199.96,200.48,199.82,200.38,2100.0
2020-11-06 11:50:00,200.35,200.71,200.0,200.13,4346.0,200.35,200.71,200.0,200.13,4346.0
2020-11-06 11:55:00,200.3,200.92,200.3,200.75,4628.0,200.3,200.92,200.3,200.75,4628.0
2020-11-06 12:00:00,200.74,200.74,200.33,200.57,1700.0,200.74,200.74,200.33,200.57,1700.0
2020-11-06 12:05:00,200.74,200.96,200.49,200.67,2406.0,200.74,200.96,200.49,200.67,2406.0
2020-11-06 12:10:00,200.62,200.8,200.61,200.8,1000.0,200.62,200.8,200.61,200.8,1000.0
2020-11-06 12:15:00,200.93,201.0,200.5,200.5,1300.0,200.93,201.0,200.5,200.5,1300.0
2020-11-06 12:20:00,200.76,200.76,199.94,199.95,1880.0,200.76,200.76,199.94,199.95,1880.0
2020-11-06 12:25:00,200.14,200.14,199.19,199.36,700.0,200.14,200.14,199.19,199.36,700.0
2020-11-06 12:30:00,199.56,199.58,199.24,199.54,1400.0,199.56,199.58,199.24,199.54,1400.0
2020-11-06 12:35:00,199.3,199.52,199.21,199.22,675.0,199.3,199.52,199.21,199.22,675.0
2020-11-06 12:40:00,199.14,199.44,199.13,199.25,1600.0,199.14,199.44,199.13,199.25,1600.0
2020-11-06 12:45:00,199.26,199.26,198.83,198.99,800.0,199.26,199.26,198.83,198.99,800.0
2020-11-06 12:50:00,198.99,199.16,198.99,199.16,1549.0,198.99,199.16,198.99,199.16,1549.0
2020-11-06 12:55:00,199.06,199.1,198.74,198.74,1200.0,199.06,199.1,198.74,198.74,1200.0
2020-11-06 13:00:00,198.63,198.99,198.63,198.99,456.0,198.63,198.99,198.63,198.99,456.0
2020-11-06 13:05:00,198.49,198.68,198.25,198.63,2157.0,198.49,198.68,198.25,198.63,2157.0
2020-11-06 13:10:00,198.85,199.12,198.85,199.05,769.0,198.85,199.12,198.85,199.05,769.0
2020-11-06 13:15:00,199.05,199.25,199.05,199.25,500.0,199.05,199.25,199.05,199.25,500.0
2020-11-06 13:20:00,199.27,199.61,198.61,198.61,1900.0,199.27,199.61,198.61,198.61,1900.0
2020-11-06 13:25:00,198.73,199.31,198.73,199.22,600.0,198.73,199.31,198.73,199.22,600.0
2020-11-06 13:30:00,199.16,199.24,199.0,199.01,1500.0,199.16,199.24,199.0,199.01,1500.0
2020-11-06 13:35:00,199.08,199.36,199.08,199.36,1601.0,199.08,199.36,199.08,199.36,1601.0
2020-11-06 13:40:00,199.31,199.86,199.3,199.86,1669.0,199.31,199.86,199.3,199.86,1669.0
2020-11-06 13:45:00,199.95,199.95,199.6,199.82,2112.0,199.95,199.95,199.6,199.82,2112.0
2020-11-06 13:50:00,199.88,200.01,199.53,199.64,2301.0,199.88,200.01,199.53,199.64,2301.0
2020-11-06 13:55:00,199.61,199.61,199.43,199.53,1121.0,199.61,199.61,199.43,199.53,1121.0
2020-11-06 14:00:00,199.6,199.61,199.45,199.52,1600.0,199.6,199.61,199.45,199.52,1600.0
2020-11-06 14:05:00,199.61,200.09,199.61,200.07,2918.0,199.61,200.09,199.61,200.07,2918.0
2020-11-06 14:10:00,199.95,200.0,199.78,199.98,600.0,199.95,200.0,199.78,199.98,600.0
2020-11-06 14:15:00,199.86,199.88,199.68,199.71,2018.0,199.86,199.88,199.68,199.71,2018.0
2020-11-06 14:20:00,199.7,199.77,199.62,199.73,800.0,199.7,199.77,199.62,199.73,800.0
2020-11-06 14:25:00,199.74,200.16,199.66,200.16,2626.0,199.74,200.16,199.66,200.16,2626.0
2020-11-06 14:30:00,200.23,200.53,200.18,200.31,2458.0,200.23,200.53,200.18,200.31,2458.0
2020-11-06 14:35:00,200.32,200.32,199.95,200.01,1197.0,200.32,200.32,199.95,200.01,1197.0
2020-11-06 14:40:00,199.99,200.08,199.84,199.95,1221.0,199.99,200.08,199.84,199.95,1221.0
2020-11-06 14:45:00,199.84,200.1,199.75,200.01,920.0,199.84,200.1,199.75,200.01,920.0
2020-11-06 14:50:00,199.97,200.01,199.86,199.86,800.0,199.97,200.01,199.86,199.86,800.0
2020-11-06 14:55:00,199.85,199.98,199.8,199.98,833.0,199.85,199.98,199.8,199.98,833.0
2020-11-06 15:00:00,199.92,199.99,199.73,199.75,2793.0,199.92,199.99,199.73,199.75,2793.0
2020-11-06 15:05:00,199.99,200.0,199.77,199.99,1274.0,199.99,200.0,199.77,199.99,1274.0
2020-11-06 15:10:00,199.88,200.11,199.88,199.91,2752.0,199.88,200.11,199.88,199.91,2752.0
2020-11-06 15:15:00,200.06,200.12,199.89,200.12,2208.0,200.06,200.12,199.89,200.12,2208.0
2020-11-06 15:20:00,199.85,200.0,199.77,200.0,2614.0,199.85,200.0,199.77,200.0,2614.0
2020-11-06 15:25:00,199.92,200.15,199.92,200.15,1174.0,199.92,200.15,199.92,200.15,1174.0
2020-11-06 15:30:00,200.1,200.48,200.04,200.38,2407.0,200.1,200.48,200.04,200.38,2407.0
2020-11-06 15:35:00,200.37,200.63,200.36,200.44,1962.0,200.37,200.63,200.36,200.44,1962.0
2020-11-06 15:40:00,200.21,200.55,200.21,200.55,2804.0,200.21,200.55,200.21,200.55,2804.0
2020-11-06 15:45:00,200.55,200.63,200.25,200.5,8711.0,200.55,200.63,200.25,200.5,8711.0
2020-11-06 15:50:00,200.5,201.69,200.5,201.46,14303.0,200.5,201.69,200.5,201.46,14303.0
2020-11-06 15:55:00,201.49,201.49,200.5,200.7,18808.0,201.49,201.49,200.5,200.7,18808.0
2020-11-09 09:30:00,220.33,239.87,213.39,236.32,64609.0,220.33,239.87,213.39,236.32,64609.0
2020-11-09 09:35:00,236.32,241.66,235.9,241.34,65104.0,236.32,241.66,235.9,241.34,65104.0
2020-11-09 09:40:00,240.51,243.12,237.94,238.22,28386.0,240.51,243.12,237.94,238.22,28386.0
2020-11-09 09:45:00,239.53,242.08,236.16,236.18,24803.0,239.53,242.08,236.16,236.18,24803.0
2020-11-09 09:50:00,236.18,237.61,231.29,232.06,22846.0,236.18,237.61,231.29,232.06,22846.0
2020-11-09 09:55:00,232.15,233.91,230.09,230.46,33067.0,232.15,233.91,230.09,230.46,33067.0
2020-11-09 10:00:00,230.32,235.04,230.32,234.06,43544.0,230.32,235.04,230.32,234.06,43544.0
2020-11-09 10:05:00,234.55,234.95,232.17,234.08,13992.0,234.55,234.95,232.17,234.08,13992.0
2020-11-09 10:10:00,233.94,236.04,233.79,234.59,23095.0,233.94,236.04,233.79,234.59,23095.0
2020-11-09 10:15:00,234.59,235.56,233.11,235.17,20542.0,234.59,235.56,233.11,235.17,20542.0
2020-11-09 10:20:00,235.17,236.93,233.6,233.99,15925.0,235.17,236.93,233.6,233.99,15925.0
2020-11-09 10:25:00,233.41,234.25,232.86,233.38,4763.0,233.41,234.25,232.86,233.38,4763.0
2020-11-09 10:30:00,233.0,234.98,232.31,234.2,5900.0,233.0,234.98,232.31,234.2,5900.0
2020-11-09 10:35:00,233.85,234.23,231.79,232.59,22595.0,233.85,234.23,231.79,232.59,22595.0
2020-11-09 10:40:00,233.23,234.3,232.06,232.12,7000.0,233.23,234.3,232.06,232.12,7000.0
2020-11-09 10:45:00,232.3,233.2,232.3,232.33,10774.0,232.3,233.2,232.3,232.33,10774.0
2020-11-09 10:50:00,232.48,233.35,232.48,233.08,19194.0,232.48,233.35,232.48,233.08,19194.0
2020-11-09 10:55:00,233.02,234.58,231.92,232.47,15855.0,233.02,234.58,231.92,232.47,15855.0
2020-11-09 11:00:00,232.47,232.72,232.26,232.42,4783.0,232.47,232.72,232.26,232.42,4783.0
2020-11-09 11:05:00,232.47,232.48,231.38,231.88,55965.0,232.47,232.48,231.38,231.88,55965.0
2020-11-09 11:10:00,232.23,232.62,231.45,231.46,6723.0,232.23,232.62,231.45,231.46,6723.0
2020-11-09 11:15:00,231.65,233.79,231.51,233.79,6201.0,231.65,233.79,231.51,233.79,6201.0
2020-11-09 11:20:00,233.0,233.96,232.47,233.96,7561.0,233.0,233.96,232.47,233.96,7561.0
2020-11-09 11:25:00,234.2,235.23,233.71,235.23,8418.0,234.2,235.23,233.71,235.23,8418.0
2020-11-09 11:30:00,235.26,235.56,234.77,234.77,3104.0,235.26,235.56,234.77,234.77,3104.0
2020-11-09 11:35:00,234.81,235.78,234.64,235.34,5713.0,234.81,235.78,234.64,235.34,5713.0
2020-11-09 11:40:00,235.34,235.55,234.65,235.55,5009.0,235.34,235.55,234.65,235.55,5009.0
2020-11-09 11:45:00,235.37,237.42,235.37,236.91,14993.0,235.37,237.42,235.37,236.91,14993.0
2020-11-09 11:50:00,236.7,238.76,235.94,237.69,11822.0,236.7,238.76,235.94,237.69,11822.0
2020-11-09 11:55:00,238.09,238.15,236.86,236.86,7556.0,238.09,238.15,236.86,236.86,7556.0
2020-11-09 12:00:00,237.06,238.82,237.06,238.49,7799.0,237.06,238.82,237.06,238.49,7799.0
2020-11-09 12:05:00,238.17,239.8,237.88,239.44,7395.0,238.17,239.8,237.88,239.44,7395.0
2020-11-09 12:10:00,239.12,239.17,237.1,237.11,5900.0,239.12,239.17,237.1,237.11,5900.0
2020-11-09 12:15:00,237.15,237.75,236.87,237.52,9847.0,237.15,237.75,236.87,237.52,9847.0
2020-11-09 12:20:00,237.59,237.6,236.66,237.04,4500.0,237.59,237.6,236.66,237.04,4500.0
2020-11-09 12:25:00,237.27,238.75,237.27,238.65,6081.0,237.27,238.75,237.27,238.65,6081.0
2020-11-09 12:30:00,238.65,238.98,238.22,238.98,4091.0,238.65,238.98,238.22,238.98,4091.0
2020-11-09 12:35:00,238.95,239.06,238.61,238.92,4100.0,238.95,239.06,238.61,238.92,4100.0
2020-11-09 12:40:00,238.89,239.3,238.65,239.3,5400.0,238.89,239.3,238.65,239.3,5400.0
2020-11-09 12:45:00,239.42,239.53,238.86,238.93,3839.0,239.42,239.53,238.86,238.93,3839.0
2020-11-09 12:50:00,238.89,240.6,238.88,240.26,9113.0,238.89,240.6,238.88,240.26,9113.0
2020-11-09 12:55:00,240.1,240.22,239.37,239.37,2700.0,240.1,240.22,239.37,239.37,2700.0
2020-11-09 13:00:00,239.53,240.27,239.42,239.89,4977.0,239.53,240.27,239.42,239.89,4977.0
2020-11-09 13:05:00,239.93,240.71,239.92,240.71,3487.0,239.93,240.71,239.92,240.71,3487.0
2020-11-09 13:10:00,240.73,240.83,240.26,240.75,3202.0,240.73,240.83,240.26,240.75,3202.0
2020-11-09 13:15:00,240.69,241.16,240.35,240.76,10930.0,240.69,241.16,240.35,240.76,10930.0
2020-11-09 13:20:00,240.72,240.72,239.71,239.91,4839.0,240.72,240.72,239.71,239.91,4839.0
2020-11-09 13:25:00,239.8,239.8,238.2,238.21,4203.0,239.8,239.8,238.2,238.21,4203.0
2020-11-09 13:30:00,238.21,239.29,237.78,239.09,8577.0,238.21,239.29,237.78,239.09,8577.0
2020-11-09 13:35:00,238.9,239.88,238.47,238.98,5131.0,238.9,239.88,238.47,238.98,5131.0
2020-11-09 13:40:00,238.98,238.98,238.23,238.82,3900.0,238.98,238.98,238.23,238.82,3900.0
2020-11-09 13:45:00,238.7,239.95,238.7,239.88,2520.0,238.7,239.95,238.7,239.88,2520.0
2020-11-09 13:50:00,239.98,240.6,239.57,240.14,7813.0,239.98,240.6,239.57,240.14,7813.0
2020-11-09 13:55:00,240.09,241.0,239.87,240.99,7077.0,240.09,241.0,239.87,240.99,7077.0
2020-11-09 14:00:00,241.16,241.21,240.0,240.28,13866.0,241.16,241.21,240.0,240.28,13866.0
2020-11-09 14:05:00,240.25,241.94,240.2,241.84,8821.0,240.25,241.94,240.2,241.84,8821.0
2020-11-09 14:10:00,241.87,242.05,241.05,241.1,5600.0,241.87,242.05,241.05,241.1,5600.0
2020-11-09 14:15:00,241.36,241.48,241.1,241.48,4844.0,241.36,241.48,241.1,241.48,4844.0
2020-11-09 14:20:00,241.36,241.54,240.4,240.41,7405.0,241.36,241.54,240.4,240.41,7405.0
2020-11-09 14:25:00,240.34,241.47,240.17,241.47,4545.0,240.34,241.47,240.17,241.47,4545.0
2020-11-09 14:30:00,241.26,241.26,239.83,240.09,5647.0,241.26,241.26,239.83,240.09,5647.0
2020-11-09 14:35:00,240.09,240.73,239.58,239.58,6274.0,240.09,240.73,239.58,239.58,6274.0
2020-11-09 14:40:00,239.56,239.71,239.08,239.44,8868.0,239.56,239.71,239.08,239.44,8868.0
2020-11-09 14:45:00,239.44,239.55,238.98,239.45,12723.0,239.44,239.55,238.98,239.45,12723.0
2020-11-09 14:50:00,239.7,239.8,238.71,238.72,6362.0,239.7,239.8,238.71,238.72,6362.0
2020-11-09 14:55:00,239.1,239.13,238.27,238.44,4946.0,239.1,239.13,238.27,238.44,4946.0
2020-11-09 15:00:00,238.33,239.0,238.24,238.89,9962.0,238.33,239.0,238.24,238.89,9962.0
2020-11-09 15:05:00,238.96,239.04,238.53,238.55,6069.0,238.96,239.04,238.53,238.55,6069.0
2020-11-09 15:10:00,238.55,238.59,238.02,238.38,9043.0,238.55,238.59,238.02,238.38,9043.0
2020-11-09 15:15:00,238.38,238.55,237.84,237.84,6210.0,238.38,238.55,237.84,237.84,6210.0
2020-11-09 15:20:00,237.81,237.82,236.51,236.72,8996.0,237.81,237.82,236.51,236.72,8996.0
2020-11-09 15:25:00,236.77,236.79,235.18,235.72,9519.0,236.77,236.79,235.18,235.72,9519.0
2020-11-09 15:30:00,235.71,237.37,235.71,237.37,15144.0,235.71,237.37,235.71,237.37,15144.0
2020-11-09 15:35:00,237.26,237.48,236.51,237.05,9213.0,237.26,237.48,236.51,237.05,9213.0
2020-11-09 15:40:00,237.03,237.23,236.89,236.93,22974.0,237.03,237.23,236.89,236.93,22974.0
2020-11-09 15:45:00,236.93,237.28,236.72,237.11,29912.0,236.93,237.28,236.72,237.11,29912.0
2020-11-09 15:50:00,236.95,237.32,236.56,236.88,42481.0,236.95,237.32,236.56,236.88,42481.0
2020-11-09 15:55:00,236.8,237.13,236.36,236.4,64282.0,236.8,237.13,236.36,236.4,64282.0
2020-11-10 09:30:00,236.0,237.98,234.75,237.18,12585.0,236.0,237.98,234.75,237.18,12585.0
2020-11-10 09:35:00,237.64,238.35,237.37,237.91,3146.0,237.64,238.35,237.37,237.91,3146.0
2020-11-10 09:40:00,238.46,239.36,237.68,238.49,3708.0,238.46,239.36,237.68,238.49,3708.0
2020-11-10 09:45:00,238.86,239.0,236.84,237.07,11920.0,238.86,239.0,236.84,237.07,11920.0
2020-11-10 09:50:00,237.15,237.15,234.92,236.14,35414.0,237.15,237.15,234.92,236.14,35414.0
2020-11-10 09:55:00,236.0,236.15,234.76,235.44,28543.0,236.0,236.15,234.76,235.44,28543.0
2020-11-10 10:00:00,235.3,235.93,233.73,235.27,26892.0,235.3,235.93,233.73,235.27,26892.0
2020-11-10 10:05:00,235.59,236.29,233.35,234.0,25220.0,235.59,236.29,233.35,234.0,25220.0
2020-11-10 10:10:00,233.99,234.7,233.98,234.07,7380.0,233.99,234.7,233.98,234.07,7380.0
2020-11-10 10:15:00,234.25,234.25,232.59,232.96,2560.0,234.25,234.25,232.59,232.96,2560.0
2020-11-10 10:20:00,232.61,232.61,231.13,232.43,22497.0,232.61,232.61,231.13,232.43,22497.0
2020-11-10 10:25:00,232.67,232.67,231.91,232.4,4100.0,232.67,232.67,231.91,232.4,4100.0
2020-11-10 10:30:00,232.49,232.62,231.9,232.62,4256.0,232.49,232.62,231.9,232.62,4256.0
2020-11-10 10:35:00,232.66,232.66,230.0,230.79,12469.0,232.66,232.66,230.0,230.79,12469.0
2020-11-10 10:40:00,231.04,231.36,229.43,229.62,7673.0,231.04,231.36,229.43,229.62,7673.0
2020-11-10 10:45:00,230.35,230.35,228.33,228.86,11511.0,230.35,230.35,228.33,228.86,11511.0
2020-11-10 10:50:00,229.03,229.3,227.88,228.95,7381.0,229.03,229.3,227.88,228.95,7381.0
2020-11-10 10:55:00,229.15,229.3,228.45,228.86,3647.0,229.15,229.3,228.45,228.86,3647.0
2020-11-10 11:00:00,229.18,231.45,229.05,231.43,4212.0,229.18,231.45,229.05,231.43,4212.0
2020-11-10 11:05:00,231.45,231.65,228.23,228.45,8766.0,231.45,231.65,228.23,228.45,8766.0
2020-11-10 11:10:00,228.7,229.97,228.16,229.97,3137.0,228.7,229.97,228.16,229.97,3137.0
2020-11-10 11:15:00,230.15,230.35,229.72,230.04,3217.0,230.15,230.35,229.72,230.04,3217.0
2020-11-10 11:20:00,230.02,230.06,228.94,229.78,4801.0,230.02,230.06,228.94,229.78,4801.0
2020-11-10 11:25:00,230.02,230.7,229.58,229.77,2393.0,230.02,230.7,229.58,229.77,2393.0
2020-11-10 11:30:00,230.06,230.29,229.53,230.29,2214.0,230.06,230.29,229.53,230.29,2214.0
2020-11-10 11:35:00,230.49,230.59,230.06,230.59,2876.0,230.49,230.59,230.06,230.59,2876.0
2020-11-10 11:40:00,230.11,230.49,229.64,229.64,2799.0,230.11,230.49,229.64,229.64,2799.0
2020-11-10 11:45:00,229.81,229.85,229.4,229.6,2414.0,229.81,229.85,229.4,229.6,2414.0
2020-11-10 11:50:00,230.08,230.09,229.68,229.68,2726.0,230.08,230.09,229.68,229.68,2726.0
2020-11-10 11:55:00,229.68,230.42,229.68,230.35,5104.0,229.68,230.42,229.68,230.35,5104.0
2020-11-10 12:00:00,230.41,231.98,230.41,231.98,8124.0,230.41,231.98,230.41,231.98,8124.0
2020-11-10 12:05:00,232.22,233.12,231.98,232.93,8308.0,232.22,233.12,231.98,232.93,8308.0
2020-11-10 12:10:00,233.12,233.67,233.12,233.62,2733.0,233.12,233.67,233.12,233.62,2733.0
2020-11-10 12:15:00,233.56,234.31,233.46,234.1,13551.0,233.56,234.31,233.46,234.1,13551.0
2020-11-10 12:20:00,234.31,234.59,233.67,233.67,3107.0,234.31,234.59,233.67,233.67,3107.0
2020-11-10 12:25:00,233.32,233.32,232.65,232.65,2909.0,233.32,233.32,232.65,232.65,2909.0
2020-11-10 12:30:00,232.46,232.73,232.4,232.56,4431.0,232.46,232.73,232.4,232.56,4431.0
2020-11-10 12:35:00,232.46,232.46,231.74,231.81,3100.0,232.46,232.46,231.74,231.81,3100.0
2020-11-10 12:40:00,231.76,231.88,231.27,231.5,6014.0,231.76,231.88,231.27,231.5,6014.0
2020-11-10 12:45:00,231.64,231.86,231.08,231.86,4305.0,231.64,231.86,231.08,231.86,4305.0
2020-11-10 12:50:00,231.85,232.07,231.22,231.79,3210.0,231.85,232.07,231.22,231.79,3210.0
2020-11-10 12:55:00,232.11,233.82,232.11,233.52,1400.0,232.11,233.82,232.11,233.52,1400.0
2020-11-10 13:00:00,233.52,233.84,233.23,233.23,3709.0,233.52,233.84,233.23,233.23,3709.0
2020-11-10 13:05:00,233.13,233.13,232.6,232.6,4525.0,233.13,233.13,232.6,232.6,4525.0
2020-11-10 13:10:00,232.58,232.58,231.4,231.4,4300.0,232.58,232.58,231.4,231.4,4300.0
2020-11-10 13:15:00,231.25,231.72,231.15,231.64,2843.0,231.25,231.72,231.15,231.64,2843.0
2020-11-10 13:20:00,231.64,231.64,230.54,230.54,6497.0,231.64,231.64,230.54,230.54,6497.0
2020-11-10 13:25:00,230.4,230.4,229.57,229.57,2750.0,230.4,230.4,229.57,229.57,2750.0
2020-11-10 13:30:00,229.52,229.84,229.3,229.46,5405.0,229.52,229.84,229.3,229.46,5405.0
2020-11-10 13:35:00,229.6,230.68,229.54,230.68,9705.0,229.6,230.68,229.54,230.68,9705.0
2020-11-10 13:40:00,230.39,230.39,229.79,230.11,6045.0,230.39,230.39,229.79,230.11,6045.0
2020-11-10 13:45:00,230.06,230.47,229.93,229.93,9721.0,230.06,230.47,229.93,229.93,9721.0
2020-11-10 13:50:00,230.0,230.26,229.82,230.2,6821.0,230.0,230.26,229.82,230.2,6821.0
2020-11-10 13:55:00,230.25,230.43,230.01,230.43,5421.0,230.25,230.43,230.01,230.43,5421.0
2020-11-10 14:00:00,230.52,230.78,230.37,230.44,4507.0,230.52,230.78,230.37,230.44,4507.0
2020-11-10 14:05:00,230.65,230.65,229.8,229.8,6600.0,230.65,230.65,229.8,229.8,6600.0
2020-11-10 14:10:00,229.8,229.82,229.27,229.59,8024.0,229.8,229.82,229.27,229.59,8024.0
2020-11-10 14:15:00,229.57,229.85,229.28,229.58,5778.0,229.57,229.85,229.28,229.58,5778.0
2020-11-10 14:20:00,229.57,229.57,228.63,229.15,4215.0,229.57,229.57,228.63,229.15,4215.0
2020-11-10 14:25:00,229.3,229.63,228.39,228.86,8528.0,229.3,229.63,228.39,228.86,8528.0
2020-11-10 14:30:00,228.68,229.3,228.68,229.06,3291.0,228.68,229.3,228.68,229.06,3291.0
2020-11-10 14:35:00,229.04,229.36,228.74,229.23,4404.0,229.04,229.36,228.74,229.23,4404.0
2020-11-10 14:40:00,229.07,229.97,229.07,229.45,6022.0,229.07,229.97,229.07,229.45,6022.0
2020-11-10 14:45:00,229.25,229.66,229.16,229.45,2300.0,229.25,229.66,229.16,229.45,2300.0
2020-11-10 14:50:00,229.45,230.52,229.36,230.25,5500.0,229.45,230.52,229.36,230.25,5500.0
2020-11-10 14:55:00,230.25,231.16,229.98,231.15,3166.0,230.25,231.16,229.98,231.15,3166.0
2020-11-10 15:00:00,231.11,231.17,230.22,230.22,7066.0,231.11,231.17,230.22,230.22,7066.0
2020-11-10 15:05:00,230.13,230.98,229.86,230.98,2201.0,230.13,230.98,229.86,230.98,2201.0
2020-11-10 15:10:00,231.23,231.23,230.53,230.72,4192.0,231.23,231.23,230.53,230.72,4192.0
2020-11-10 15:15:00,230.8,231.67,230.57,231.67,6761.0,230.8,231.67,230.57,231.67,6761.0
2020-11-10 15:20:00,231.87,232.19,231.74,232.0,3350.0,231.87,232.19,231.74,232.0,3350.0
2020-11-10 15:25:00,231.88,232.72,231.85,232.42,6400.0,231.88,232.72,231.85,232.42,6400.0
2020-11-10 15:30:00,232.41,233.15,232.25,233.05,6748.0,232.41,233.15,232.25,233.05,6748.0
2020-11-10 15:35:00,233.16,233.39,232.42,232.58,9200.0,233.16,233.39,232.42,232.58,9200.0
2020-11-10 15:40:00,232.74,233.47,232.6,233.32,9100.0,232.74,233.47,232.6,233.32,9100.0
2020-11-10 15:45:00,233.26,233.48,232.76,233.32,15085.0,233.26,233.48,232.76,233.32,15085.0
2020-11-10 15:50:00,233.52,233.82,233.32,233.69,18433.0,233.52,233.82,233.32,233.69,18433.0
2020-11-10 15:55:00,233.67,233.92,232.88,233.07,49042.0,233.67,233.92,232.88,233.07,49042.0
2020-11-11 09:30:00,235.62,235.62,231.19,231.19,12066.0,235.62,235.62,231.19,231.19,12066.0
2020-11-11 09:35:00,230.08,230.08,225.11,225.15,30677.0,230.08,230.08,225.11,225.15,30677.0
2020-11-11 09:40:00,225.0,225.89,222.32,225.88,30234.0,225.0,225.89,222.32,225.88,30234.0
2020-11-11 09:45:00,224.92,225.88,224.29,225.49,22532.0,224.92,225.88,224.29,225.49,22532.0
2020-11-11 09:50:00,224.77,226.2,224.77,225.86,19962.0,224.77,226.2,224.77,225.86,19962.0
2020-11-11 09:55:00,225.8,226.42,224.85,225.67,13664.0,225.8,226.42,224.85,225.67,13664.0
2020-11-11 10:00:00,225.64,225.82,224.73,225.3,15490.0,225.64,225.82,224.73,225.3,15490.0
2020-11-11 10:05:00,225.62,225.63,225.0,225.36,5898.0,225.62,225.63,225.0,225.36,5898.0
2020-11-11 10:10:00,225.63,226.61,225.45,225.97,3903.0,225.63,226.61,225.45,225.97,3903.0
2020-11-11 10:15:00,226.01,226.36,225.32,225.59,2984.0,226.01,226.36,225.32,225.59,2984.0
2020-11-11 10:20:00,225.58,225.58,223.7,223.84,11079.0,225.58,225.58,223.7,223.84,11079.0
2020-11-11 10:25:00,223.84,224.29,223.12,223.26,11268.0,223.84,224.29,223.12,223.26,11268.0
2020-11-11 10:30:00,223.26,223.95,222.54,222.95,9394.0,223.26,223.95,222.54,222.95,9394.0
2020-11-11 10:35:00,222.66,223.61,222.57,223.61,6145.0,222.66,223.61,222.57,223.61,6145.0
2020-11-11 10:40:00,223.89,223.92,223.16,223.27,2700.0,223.89,223.92,223.16,223.27,2700.0
2020-11-11 10:45:00,223.09,223.28,222.48,223.28,6076.0,223.09,223.28,222.48,223.28,6076.0
2020-11-11 10:50:00,223.33,223.33,222.46,222.98,8624.0,223.33,223.33,222.46,222.98,8624.0
2020-11-11 10:55:00,222.82,223.1,222.51,223.09,2300.0,222.82,223.1,222.51,223.09,2300.0
2020-11-11 11:00:00,223.09,224.42,222.94,224.41,7134.0,223.09,224.42,222.94,224.41,7134.0
2020-11-11 11:05:00,224.39,224.39,223.16,223.16,4220.0,224.39,224.39,223.16,223.16,4220.0
2020-11-11 11:10:00,223.34,223.75,222.88,223.33,7335.0,223.34,223.75,222.88,223.33,7335.0
2020-11-11 11:15:00,223.34,223.74,223.05,223.52,4335.0,223.34,223.74,223.05,223.52,4335.0
2020-11-11 11:20:00,223.61,223.61,222.46,222.76,10495.0,223.61,223.61,222.46,222.76,10495.0
2020-11-11 11:25:00,222.76,223.77,222.76,223.73,16725.0,222.76,223.77,222.76,223.73,16725.0
2020-11-11 11:30:00,223.73,223.73,223.4,223.54,2302.0,223.73,223.73,223.4,223.54,2302.0
2020-11-11 11:35:00,223.33,224.19,223.01,224.19,3705.0,223.33,224.19,223.01,224.19,3705.0
2020-11-11 11:40:00,224.37,225.33,224.37,225.31,2400.0,224.37,225.33,224.37,225.31,2400.0
2020-11-11 11:45:00,225.51,226.59,225.38,226.59,4312.0,225.51,226.59,225.38,226.59,4312.0
2020-11-11 11:50:00,226.93,226.93,226.24,226.25,2233.0,226.93,226.93,226.24,226.25,2233.0
2020-11-11 11:55:00,226.24,226.24,225.52,225.83,3011.0,226.24,226.24,225.52,225.83,3011.0
2020-11-11 12:00:00,225.93,226.46,225.92,226.11,2307.0,225.93,226.46,225.92,226.11,2307.0
2020-11-11 12:05:00,226.22,226.85,226.21,226.82,11421.0,226.22,226.85,226.21,226.82,11421.0
2020-11-11 12:10:00,226.86,227.55,226.66,227.55,4300.0,226.86,227.55,226.66,227.55,4300.0
2020-11-11 12:15:00,227.32,227.87,227.32,227.64,1900.0,227.32,227.87,227.32,227.64,1900.0
2020-11-11 12:20:00,227.63,227.73,226.87,226.95,2902.0,227.63,227.73,226.87,226.95,2902.0
2020-11-11 12:25:00,226.96,227.3,226.95,227.12,3895.0,226.96,227.3,226.95,227.12,3895.0
2020-11-11 12:30:00,227.09,227.09,226.6,226.76,1910.0,227.09,227.09,226.6,226.76,1910.0
2020-11-11 12:35:00,226.88,226.92,226.03,226.18,6709.0,226.88,226.92,226.03,226.18,6709.0
2020-11-11 12:40:00,226.15,226.34,225.64,225.83,13639.0,226.15,226.34,225.64,225.83,13639.0
2020-11-11 12:45:00,225.92,226.38,225.79,225.95,24876.0,225.92,226.38,225.79,225.95,24876.0
2020-11-11 12:50:00,225.88,226.07,225.08,225.2,5344.0,225.88,226.07,225.08,225.2,5344.0
2020-11-11 12:55:00,225.28,225.43,225.12,225.12,2266.0,225.28,225.43,225.12,225.12,2266.0
2020-11-11 13:00:00,225.06,225.07,224.53,224.57,6484.0,225.06,225.07,224.53,224.57,6484.0
2020-11-11 13:05:00,224.68,225.01,224.13,224.74,3252.0,224.68,225.01,224.13,224.74,3252.0
2020-11-11 13:10:00,224.68,224.69,223.72,223.74,6144.0,224.68,224.69,223.72,223.74,6144.0
2020-11-11 13:15:00,223.81,224.27,223.68,224.18,4700.0,223.81,224.27,223.68,224.18,4700.0
2020-11-11 13:20:00,224.18,224.32,223.42,223.58,8502.0,224.18,224.32,223.42,223.58,8502.0
2020-11-11 13:25:00,223.54,223.59,223.01,223.23,4828.0,223.54,223.59,223.01,223.23,4828.0
2020-11-11 13:30:00,223.48,223.48,222.55,222.79,6660.0,223.48,223.48,222.55,222.79,6660.0
2020-11-11 13:35:00,222.79,224.08,222.79,224.0,16865.0,222.79,224.08,222.79,224.0,16865.0
2020-11-11 13:40:00,223.87,223.87,223.22,223.28,2320.0,223.87,223.87,223.22,223.28,2320.0
2020-11-11 13:45:00,223.45,223.62,223.25,223.33,1200.0,223.45,223.62,223.25,223.33,1200.0
2020-11-11 13:50:00,223.33,223.62,223.18,223.3,5749.0,223.33,223.62,223.18,223.3,5749.0
2020-11-11 13:55:00,223.18,223.35,222.61,222.68,2500.0,223.18,223.35,222.61,222.68,2500.0
2020-11-11 14:00:00,222.64,223.09,222.64,222.99,5532.0,222.64,223.09,222.64,222.99,5532.0
2020-11-11 14:05:00,222.66,222.84,222.64,222.73,1749.0,222.66,222.84,222.64,222.73,1749.0
2020-11-11 14:10:00,222.7,222.7,221.96,221.96,3000.0,222.7,222.7,221.96,221.96,3000.0
2020-11-11 14:15:00,221.73,221.89,221.51,221.73,6289.0,221.73,221.89,221.51,221.73,6289.0
2020-11-11 14:20:00,221.73,222.68,221.59,222.26,7812.0,221.73,222.68,221.59,222.26,7812.0
2020-11-11 14:25:00,222.26,222.26,221.51,221.51,5054.0,222.26,222.26,221.51,221.51,5054.0
2020-11-11 14:30:00,221.4,221.82,221.37,221.41,3600.0,221.4,221.82,221.37,221.41,3600.0
2020-11-11 14:35:00,221.24,222.03,221.01,221.9,11648.0,221.24,222.03,221.01,221.9,11648.0
2020-11-11 14:40:00,221.91,222.27,221.6,222.27,4735.0,221.91,222.27,221.6,222.27,4735.0
2020-11-11 14:45:00,222.34,222.35,221.6,221.81,57558.0,222.34,222.35,221.6,221.81,57558.0
2020-11-11 14:50:00,221.86,221.97,221.6,221.8,7232.0,221.86,221.97,221.6,221.8,7232.0
2020-11-11 14:55:00,221.81,222.38,221.81,221.99,8680.0,221.81,222.38,221.81,221.99,8680.0
2020-11-11 15:00:00,222.09,222.3,221.76,221.76,6104.0,222.09,222.3,221.76,221.76,6104.0
2020-11-11 15:05:00,221.88,221.92,221.68,221.92,2800.0,221.88,221.92,221.68,221.92,2800.0
2020-11-11 15:10:00,221.8,222.43,221.6,222.22,5079.0,221.8,222.43,221.6,222.22,5079.0
2020-11-11 15:15:00,222.11,222.56,222.11,222.35,6100.0,222.11,222.56,222.11,222.35,6100.0
2020-11-11 15:20:00,222.36,222.5,221.81,221.81,13123.0,222.36,222.5,221.81,221.81,13123.0
2020-11-11 15:25:00,221.95,222.0,221.34,221.36,5300.0,221.95,222.0,221.34,221.36,5300.0
2020-11-11 15:30:00,221.25,221.38,220.9,221.13,12745.0,221.25,221.38,220.9,221.13,12745.0
2020-11-11 15:35:00,221.05,221.68,220.67,221.19,11925.0,221.05,221.68,220.67,221.19,11925.0
2020-11-11 15:40:00,221.11,221.85,221.1,221.14,14918.0,221.11,221.85,221.1,221.14,14918.0
2020-11-11 15:45:00,221.34,222.41,221.19,222.31,20399.0,221.34,222.41,221.19,222.31,20399.0
2020-11-11 15:50:00,222.31,222.58,221.49,221.53,21036.0,222.31,222.58,221.49,221.53,21036.0
2020-11-11 15:55:00,221.68,222.17,221.51,221.51,41652.0,221.68,222.17,221.51,221.51,41652.0
2020-11-12 09:30:00,223.47,225.0,221.59,221.59,7240.0,223.47,225.0,221.59,221.59,7240.0
2020-11-12 09:35:00,221.84,221.84,219.17,219.75,23177.0,221.84,221.84,219.17,219.75,23177.0
2020-11-12 09:40:00,219.32,219.91,217.53,217.81,16065.0,219.32,219.91,217.53,217.81,16065.0
2020-11-12 09:45:00,218.08,218.71,217.63,217.63,7464.0,218.08,218.71,217.63,217.63,7464.0
2020-11-12 09:50:00,217.89,218.98,217.35,218.72,3880.0,217.89,218.98,217.35,218.72,3880.0
2020-11-12 09:55:00,218.7,219.39,218.61,219.16,13152.0,218.7,219.39,218.61,219.16,13152.0
2020-11-12 10:00:00,218.91,219.28,218.6,218.84,2924.0,218.91,219.28,218.6,218.84,2924.0
2020-11-12 10:05:00,218.86,219.93,218.86,219.84,4457.0,218.86,219.93,218.86,219.84,4457.0
2020-11-12 10:10:00,219.8,221.89,219.63,221.89,16375.0,219.8,221.89,219.63,221.89,16375.0
2020-11-12 10:15:00,221.84,221.89,220.42,221.19,12561.0,221.84,221.89,220.42,221.19,12561.0
2020-11-12 10:20:00,221.61,222.93,221.46,222.23,5491.0,221.61,222.93,221.46,222.23,5491.0
2020-11-12 10:25:00,222.22,223.13,222.21,222.36,10400.0,222.22,223.13,222.21,222.36,10400.0
2020-11-12 10:30:00,222.02,222.21,221.79,222.05,1616.0,222.02,222.21,221.79,222.05,1616.0
2020-11-12 10:35:00,222.0,223.42,222.0,223.22,3136.0,222.0,223.42,222.0,223.22,3136.0
2020-11-12 10:40:00,223.12,224.09,223.12,224.09,3156.0,223.12,224.09,223.12,224.09,3156.0
2020-11-12 10:45:00,223.72,223.97,222.94,223.29,7895.0,223.72,223.97,222.94,223.29,7895.0
2020-11-12 10:50:00,222.93,224.13,222.93,224.05,4750.0,222.93,224.13,222.93,224.05,4750.0
2020-11-12 10:55:00,224.17,225.0,224.08,224.27,10243.0,224.17,225.0,224.08,224.27,10243.0
2020-11-12 11:00:00,224.5,224.5,223.24,223.56,4200.0,224.5,224.5,223.24,223.56,4200.0
2020-11-12 11:05:00,223.69,224.18,223.69,223.91,2021.0,223.69,224.18,223.69,223.91,2021.0
2020-11-12 11:10:00,223.94,225.31,223.94,225.31,3725.0,223.94,225.31,223.94,225.31,3725.0
2020-11-12 11:15:00,225.28,225.42,224.73,225.42,2045.0,225.28,225.42,224.73,225.42,2045.0
2020-11-12 11:20:00,225.56,226.1,225.28,226.1,3912.0,225.56,226.1,225.28,226.1,3912.0
2020-11-12 11:25:00,225.85,226.22,225.72,226.12,7929.0,225.85,226.22,225.72,226.12,7929.0
2020-11-12 11:30:00,226.3,226.38,225.0,225.0,9660.0,226.3,226.38,225.0,225.0,9660.0
2020-11-12 11:35:00,225.08,225.26,224.74,224.87,3000.0,225.08,225.26,224.74,224.87,3000.0
2020-11-12 11:40:00,224.87,225.56,224.87,225.16,15828.0,224.87,225.56,224.87,225.16,15828.0
2020-11-12 11:45:00,225.16,225.53,225.15,225.38,3320.0,225.16,225.53,225.15,225.38,3320.0
2020-11-12 11:50:00,225.53,225.68,225.21,225.49,5246.0,225.53,225.68,225.21,225.49,5246.0
2020-11-12 11:55:00,225.54,226.08,225.38,226.0,6402.0,225.54,226.08,225.38,226.0,6402.0
2020-11-12 12:00:00,226.22,226.22,225.55,225.77,4971.0,226.22,226.22,225.55,225.77,4971.0
2020-11-12 12:05:00,225.9,226.09,225.73,226.0,6561.0,225.9,226.09,225.73,226.0,6561.0
2020-11-12 12:10:00,226.0,227.8,225.9,227.15,7853.0,226.0,227.8,225.9,227.15,7853.0
2020-11-12 12:15:00,227.16,227.16,226.15,226.15,17848.0,227.16,227.16,226.15,226.15,17848.0
2020-11-12 12:20:00,226.26,226.96,226.26,226.96,2030.0,226.26,226.96,226.26,226.96,2030.0
2020-11-12 12:25:00,226.79,226.79,225.38,225.48,5927.0,226.79,226.79,225.38,225.48,5927.0
2020-11-12 12:30:00,225.58,226.29,225.4,226.01,12237.0,225.58,226.29,225.4,226.01,12237.0
2020-11-12 12:35:00,226.0,226.09,225.74,225.79,10389.0,226.0,226.09,225.74,225.79,10389.0
2020-11-12 12:40:00,225.7,225.73,224.97,225.16,16126.0,225.7,225.73,224.97,225.16,16126.0
2020-11-12 12:45:00,225.17,225.59,224.5,224.5,31732.0,225.17,225.59,224.5,224.5,31732.0
2020-11-12 12:50:00,224.38,225.33,223.96,225.32,10459.0,224.38,225.33,223.96,225.32,10459.0
2020-11-12 12:55:00,225.44,225.45,224.71,224.71,1535.0,225.44,225.45,224.71,224.71,1535.0
2020-11-12 13:00:00,224.29,225.22,224.29,225.22,3681.0,224.29,225.22,224.29,225.22,3681.0
2020-11-12 13:05:00,224.97,224.97,224.46,224.65,4505.0,224.97,224.97,224.46,224.65,4505.0
2020-11-12 13:10:00,224.64,224.84,223.68,224.21,5672.0,224.64,224.84,223.68,224.21,5672.0
2020-11-12 13:15:00,224.11,224.52,223.45,223.82,7112.0,224.11,224.52,223.45,223.82,7112.0
2020-11-12 13:20:00,224.15,224.34,223.8,224.08,2004.0,224.15,224.34,223.8,224.08,2004.0
2020-11-12 13:25:00,224.0,224.2,223.7,223.77,1606.0,224.0,224.2,223.7,223.77,1606.0
2020-11-12 13:30:00,223.62,224.84,223.61,224.84,2922.0,223.62,224.84,223.61,224.84,2922.0
2020-11-12 13:35:00,224.7,225.66,224.59,225.52,1709.0,224.7,225.66,224.59,225.52,1709.0
2020-11-12 13:40:00,225.72,225.84,225.25,225.55,3750.0,225.72,225.84,225.25,225.55,3750.0
2020-11-12 13:45:00,225.36,225.86,225.13,225.69,1956.0,225.36,225.86,225.13,225.69,1956.0
2020-11-12 13:50:00,225.77,226.13,225.44,225.44,5354.0,225.77,226.13,225.44,225.44,5354.0
2020-11-12 13:55:00,225.53,225.81,225.52,225.8,6515.0,225.53,225.81,225.52,225.8,6515.0
2020-11-12 14:00:00,225.8,226.76,225.75,226.23,6500.0,225.8,226.76,225.75,226.23,6500.0
2020-11-12 14:05:00,226.55,226.76,226.0,226.0,4842.0,226.55,226.76,226.0,226.0,4842.0
2020-11-12 14:10:00,226.22,226.35,225.31,225.46,4262.0,226.22,226.35,225.31,225.46,4262.0
2020-11-12 14:15:00,225.47,225.77,225.22,225.47,2779.0,225.47,225.77,225.22,225.47,2779.0
2020-11-12 14:20:00,225.46,225.79,225.12,225.13,3424.0,225.46,225.79,225.12,225.13,3424.0
2020-11-12 14:25:00,225.19,225.59,224.95,225.07,3241.0,225.19,225.59,224.95,225.07,3241.0
2020-11-12 14:30:00,224.93,225.51,224.45,224.45,3700.0,224.93,225.51,224.45,224.45,3700.0
2020-11-12 14:35:00,224.48,224.48,223.07,223.11,5692.0,224.48,224.48,223.07,223.11,5692.0
2020-11-12 14:40:00,223.11,223.39,222.96,223.38,10997.0,223.11,223.39,222.96,223.38,10997.0
2020-11-12 14:45:00,223.42,223.54,223.12,223.12,14049.0,223.42,223.54,223.12,223.12,14049.0
2020-11-12 14:50:00,223.08,223.13,220.97,220.97,10057.0,223.08,223.13,220.97,220.97,10057.0
2020-11-12 14:55:00,220.83,221.52,219.82,221.28,17259.0,220.83,221.52,219.82,221.28,17259.0
2020-11-12 15:00:00,221.45,222.48,221.44,221.46,15994.0,221.45,222.48,221.44,221.46,15994.0
2020-11-12 15:05:00,221.38,221.57,220.47,221.2,6603.0,221.38,221.57,220.47,221.2,6603.0
2020-11-12 15:10:00,221.3,222.56,221.13,222.41,5229.0,221.3,222.56,221.13,222.41,5229.0
2020-11-12 15:15:00,222.23,222.58,221.83,222.58,7571.0,222.23,222.58,221.83,222.58,7571.0
2020-11-12 15:20:00,222.96,223.59,222.51,223.34,9652.0,222.96,223.59,222.51,223.34,9652.0
2020-11-12 15:25:00,223.34,223.56,222.51,222.51,8273.0,223.34,223.56,222.51,222.51,8273.0
2020-11-12 15:30:00,222.51,222.6,221.96,222.45,5567.0,222.51,222.6,221.96,222.45,5567.0
2020-11-12 15:35:00,222.24,222.72,221.72,222.4,14357.0,222.24,222.72,221.72,222.4,14357.0
2020-11-12 15:40:00,222.66,222.66,222.12,222.29,9359.0,222.66,222.66,222.12,222.29,9359.0
2020-11-12 15:45:00,222.3,222.56,222.03,222.44,25121.0,222.3,222.56,222.03,222.44,25121.0
2020-11-12 15:50:00,222.45,223.16,222.11,222.11,24442.0,222.45,223.16,222.11,222.11,24442.0
2020-11-12 15:55:00,222.01,222.62,222.01,222.32,53303.0,222.01,222.62,222.01,222.32,53303.0
2020-11-13 09:30:00,222.53,222.53,222.53,222.53,3132.0,222.53,222.53,222.53,222.53,3132.0
2020-11-13 09:35:00,221.79,222.27,221.04,221.05,1556.0,221.79,222.27,221.04,221.05,1556.0
2020-11-13 09:40:00,221.03,221.58,220.49,221.58,3575.0,221.03,221.58,220.49,221.58,3575.0
2020-11-13 09:45:00,221.81,222.44,221.81,222.34,800.0,221.81,222.44,221.81,222.34,800.0
2020-11-13 09:50:00,222.61,223.76,222.5,223.53,10646.0,222.61,223.76,222.5,223.53,10646.0
2020-11-13 09:55:00,223.52,224.99,223.37,224.99,4800.0,223.52,224.99,223.37,224.99,4800.0
2020-11-13 10:00:00,225.4,225.4,223.38,223.94,5201.0,225.4,225.4,223.38,223.94,5201.0
2020-11-13 10:05:00,223.62,224.59,223.55,224.59,2500.0,223.62,224.59,223.55,224.59,2500.0
2020-11-13 10:10:00,224.12,224.14,223.0,223.21,4448.0,224.12,224.14,223.0,223.21,4448.0
2020-11-13 10:15:00,223.32,223.6,222.3,222.3,2803.0,223.32,223.6,222.3,222.3,2803.0
2020-11-13 10:20:00,221.86,221.9,221.28,221.28,1648.0,221.86,221.9,221.28,221.28,1648.0
2020-11-13 10:25:00,221.41,221.86,221.41,221.86,1000.0,221.41,221.86,221.41,221.86,1000.0
2020-11-13 10:30:00,221.88,221.88,220.95,221.52,1400.0,221.88,221.88,220.95,221.52,1400.0
2020-11-13 10:35:00,221.31,221.31,220.22,220.31,2758.0,221.31,221.31,220.22,220.31,2758.0
2020-11-13 10:40:00,220.26,220.98,220.26,220.98,2105.0,220.26,220.98,220.26,220.98,2105.0
2020-11-13 10:45:00,221.01,221.42,220.86,221.0,2600.0,221.01,221.42,220.86,221.0,2600.0
2020-11-13 10:50:00,221.0,221.38,220.56,221.36,8323.0,221.0,221.38,220.56,221.36,8323.0
2020-11-13 10:55:00,221.27,221.44,221.21,221.22,800.0,221.27,221.44,221.21,221.22,800.0
2020-11-13 11:00:00,221.34,221.34,220.74,220.89,2129.0,221.34,221.34,220.74,220.89,2129.0
2020-11-13 11:05:00,220.84,221.33,220.83,221.33,1604.0,220.84,221.33,220.83,221.33,1604.0
2020-11-13 11:10:00,221.16,221.3,220.83,220.84,2302.0,221.16,221.3,220.83,220.84,2302.0
2020-11-13 11:15:00,220.95,221.89,220.95,221.32,6002.0,220.95,221.89,220.95,221.32,6002.0
2020-11-13 11:20:00,221.32,221.49,221.12,221.12,2200.0,221.32,221.49,221.12,221.12,2200.0
2020-11-13 11:25:00,221.09,221.82,221.0,221.59,6255.0,221.09,221.82,221.0,221.59,6255.0
2020-11-13 11:30:00,221.5,221.51,221.17,221.39,1801.0,221.5,221.51,221.17,221.39,1801.0
2020-11-13 11:35:00,221.41,221.91,221.24,221.91,902.0,221.41,221.91,221.24,221.91,902.0
2020-11-13 11:40:00,221.76,222.37,221.76,222.37,1000.0,221.76,222.37,221.76,222.37,1000.0
2020-11-13 11:45:00,222.4,222.61,222.38,222.38,1800.0,222.4,222.61,222.38,222.38,1800.0
2020-11-13 11:50:00,222.34,222.34,221.83,222.25,2506.0,222.34,222.34,221.83,222.25,2506.0
2020-11-13 11:55:00,222.29,222.36,222.01,222.13,830.0,222.29,222.36,222.01,222.13,830.0
2020-11-13 12:00:00,222.25,222.75,222.12,222.75,1400.0,222.25,222.75,222.12,222.75,1400.0
2020-11-13 12:05:00,222.36,222.6,222.34,222.37,901.0,222.36,222.6,222.34,222.37,901.0
2020-11-13 12:10:00,222.22,222.24,222.22,222.24,600.0,222.22,222.24,222.22,222.24,600.0
2020-11-13 12:15:00,222.07,222.16,222.03,222.16,500.0,222.07,222.16,222.03,222.16,500.0
2020-11-13 12:20:00,222.05,222.12,221.56,221.56,1000.0,222.05,222.12,221.56,221.56,1000.0
2020-11-13 12:25:00,221.69,222.86,221.51,222.68,4676.0,221.69,222.86,221.51,222.68,4676.0
2020-11-13 12:30:00,222.76,224.21,222.75,223.65,1929.0,222.76,224.21,222.75,223.65,1929.0
2020-11-13 12:35:00,223.61,224.73,223.56,223.85,4986.0,223.61,224.73,223.56,223.85,4986.0
2020-11-13 12:40:00,224.01,224.01,223.42,223.55,1160.0,224.01,224.01,223.42,223.55,1160.0
2020-11-13 12:45:00,223.69,223.81,223.31,223.81,2395.0,223.69,223.81,223.31,223.81,2395.0
2020-11-13 12:50:00,223.74,223.96,223.28,223.28,606.0,223.74,223.96,223.28,223.28,606.0
2020-11-13 12:55:00,223.28,223.28,223.08,223.15,800.0,223.28,223.28,223.08,223.15,800.0
2020-11-13 13:00:00,223.13,223.49,223.12,223.49,3131.0,223.13,223.49,223.12,223.49,3131.0
2020-11-13 13:05:00,223.5,224.01,223.49,223.6,2830.0,223.5,224.01,223.49,223.6,2830.0
2020-11-13 13:10:00,223.44,223.91,223.25,223.25,4992.0,223.44,223.91,223.25,223.25,4992.0
2020-11-13 13:15:00,223.24,223.68,223.24,223.68,1832.0,223.24,223.68,223.24,223.68,1832.0
2020-11-13 13:20:00,223.65,223.76,223.53,223.76,1197.0,223.65,223.76,223.53,223.76,1197.0
2020-11-13 13:25:00,223.78,223.88,223.71,223.71,601.0,223.78,223.88,223.71,223.71,601.0
2020-11-13 13:30:00,223.88,223.96,223.5,223.81,2117.0,223.88,223.96,223.5,223.81,2117.0
2020-11-13 13:35:00,223.79,224.25,223.79,224.05,2534.0,223.79,224.25,223.79,224.05,2534.0
2020-11-13 13:40:00,224.14,224.29,224.13,224.27,3084.0,224.14,224.29,224.13,224.27,3084.0
2020-11-13 13:45:00,224.21,224.32,224.06,224.08,2430.0,224.21,224.32,224.06,224.08,2430.0
2020-11-13 13:50:00,224.17,224.39,224.16,224.3,1300.0,224.17,224.39,224.16,224.3,1300.0
2020-11-13 13:55:00,224.45,225.23,224.32,225.1,4135.0,224.45,225.23,224.32,225.1,4135.0
2020-11-13 14:00:00,225.1,225.39,225.07,225.23,2900.0,225.1,225.39,225.07,225.23,2900.0
2020-11-13 14:05:00,225.26,225.71,224.99,225.1,3400.0,225.26,225.71,224.99,225.1,3400.0
2020-11-13 14:10:00,225.19,225.37,225.02,225.2,1600.0,225.19,225.37,225.02,225.2,1600.0
2020-11-13 14:15:00,225.21,225.35,225.0,225.33,2145.0,225.21,225.35,225.0,225.33,2145.0
2020-11-13 14:20:00,225.46,225.85,225.46,225.51,3914.0,225.46,225.85,225.46,225.51,3914.0
2020-11-13 14:25:00,225.5,225.75,225.38,225.65,2425.0,225.5,225.75,225.38,225.65,2425.0
2020-11-13 14:30:00,225.83,225.83,225.48,225.63,3060.0,225.83,225.83,225.48,225.63,3060.0
2020-11-13 14:35:00,225.61,225.86,225.52,225.73,2500.0,225.61,225.86,225.52,225.73,2500.0
2020-11-13 14:40:00,225.73,225.86,225.65,225.65,1400.0,225.73,225.86,225.65,225.65,1400.0
2020-11-13 14:45:00,225.81,225.81,225.42,225.5,6410.0,225.81,225.81,225.42,225.5,6410.0
2020-11-13 14:50:00,225.66,225.76,225.58,225.72,6850.0,225.66,225.76,225.58,225.72,6850.0
2020-11-13 14:55:00,225.71,225.84,225.31,225.57,8698.0,225.71,225.84,225.31,225.57,8698.0
2020-11-13 15:00:00,225.51,225.51,225.15,225.2,3400.0,225.51,225.51,225.15,225.2,3400.0
2020-11-13 15:05:00,225.28,225.56,225.28,225.42,5288.0,225.28,225.56,225.28,225.42,5288.0
2020-11-13 15:10:00,225.46,225.75,225.22,225.68,3100.0,225.46,225.75,225.22,225.68,3100.0
2020-11-13 15:15:00,225.74,226.37,225.6,226.37,7774.0,225.74,226.37,225.6,226.37,7774.0
2020-11-13 15:20:00,226.42,226.42,225.62,225.81,7600.0,226.42,226.42,225.62,225.81,7600.0
2020-11-13 15:25:00,225.8,226.15,225.55,226.1,3392.0,225.8,226.15,225.55,226.1,3392.0
2020-11-13 15:30:00,226.02,226.75,225.79,226.54,5904.0,226.02,226.75,225.79,226.54,5904.0
2020-11-13 15:35:00,226.54,226.54,226.1,226.15,12487.0,226.54,226.54,226.1,226.15,12487.0
2020-11-13 15:40:00,226.18,226.22,225.92,226.08,6841.0,226.18,226.22,225.92,226.08,6841.0
2020-11-13 15:45:00,226.16,226.25,225.7,225.7,9660.0,226.16,226.25,225.7,225.7,9660.0
2020-11-13 15:50:00,225.58,225.79,225.17,225.34,15540.0,225.58,225.79,225.17,225.34,15540.0
2020-11-13 15:55:00,225.39,225.53,225.13,225.13,24468.0,225.39,225.53,225.13,225.13,24468.0
2020-11-16 09:30:00,230.47,230.85,228.03,229.55,10541.0,230.47,230.85,228.03,229.55,10541.0
2020-11-16 09:35:00,228.95,229.66,228.14,228.15,2749.0,228.95,229.66,228.14,228.15,2749.0
2020-11-16 09:40:00,227.59,227.59,227.11,227.27,300.0,227.59,227.59,227.11,227.27,300.0
2020-11-16 09:45:00,226.79,227.33,225.2,225.85,3251.0,226.79,227.33,225.2,225.85,3251.0
2020-11-16 09:50:00,225.84,226.18,225.26,225.9,8786.0,225.84,226.18,225.26,225.9,8786.0
2020-11-16 09:55:00,225.95,226.15,225.2,225.56,10864.0,225.95,226.15,225.2,225.56,10864.0
2020-11-16 10:00:00,225.51,225.96,223.57,224.27,10121.0,225.51,225.96,223.57,224.27,10121.0
2020-11-16 10:05:00,224.26,225.54,224.25,225.21,12571.0,224.26,225.54,224.25,225.21,12571.0
2020-11-16 10:10:00,225.2,225.74,225.12,225.32,8142.0,225.2,225.74,225.12,225.32,8142.0
2020-11-16 10:15:00,225.44,225.53,224.92,224.93,2700.0,225.44,225.53,224.92,224.93,2700.0
2020-11-16 10:20:00,225.0,225.64,224.88,225.4,6492.0,225.0,225.64,224.88,225.4,6492.0
2020-11-16 10:25:00,225.36,226.92,225.19,226.92,7792.0,225.36,226.92,225.19,226.92,7792.0
2020-11-16 10:30:00,226.97,227.19,226.79,227.15,3209.0,226.97,227.19,226.79,227.15,3209.0
2020-11-16 10:35:00,227.19,227.3,226.92,227.19,3792.0,227.19,227.3,226.92,227.19,3792.0
2020-11-16 10:40:00,227.31,227.51,225.82,225.82,23851.0,227.31,227.51,225.82,225.82,23851.0
2020-11-16 10:45:00,226.03,226.03,224.94,224.97,6176.0,226.03,226.03,224.94,224.97,6176.0
2020-11-16 10:50:00,225.16,225.38,224.75,224.82,8208.0,225.16,225.38,224.75,224.82,8208.0
2020-11-16 10:55:00,224.94,225.39,224.89,225.27,17765.0,224.94,225.39,224.89,225.27,17765.0
2020-11-16 11:00:00,225.27,225.46,224.96,225.4,5230.0,225.27,225.46,224.96,225.4,5230.0
2020-11-16 11:05:00,225.29,225.29,224.77,225.12,5137.0,225.29,225.29,224.77,225.12,5137.0
2020-11-16 11:10:00,225.19,225.4,224.56,224.56,6761.0,225.19,225.4,224.56,224.56,6761.0
2020-11-16 11:15:00,224.55,225.03,224.55,225.0,5946.0,224.55,225.03,224.55,225.0,5946.0
2020-11-16 11:20:00,224.91,225.07,224.85,225.0,4214.0,224.91,225.07,224.85,225.0,4214.0
2020-11-16 11:25:00,224.96,225.13,224.24,224.24,4798.0,224.96,225.13,224.24,224.24,4798.0
2020-11-16 11:30:00,224.45,224.63,224.1,224.58,8440.0,224.45,224.63,224.1,224.58,8440.0
2020-11-16 11:35:00,224.53,224.87,224.53,224.87,3765.0,224.53,224.87,224.53,224.87,3765.0
2020-11-16 11:40:00,224.81,224.97,224.73,224.97,2701.0,224.81,224.97,224.73,224.97,2701.0
2020-11-16 11:45:00,224.86,224.86,224.67,224.67,2827.0,224.86,224.86,224.67,224.67,2827.0
2020-11-16 11:50:00,224.8,224.81,223.84,223.97,39187.0,224.8,224.81,223.84,223.97,39187.0
2020-11-16 11:55:00,223.97,224.1,223.86,223.92,6520.0,223.97,224.1,223.86,223.92,6520.0
2020-11-16 12:00:00,224.1,224.94,223.95,224.94,5497.0,224.1,224.94,223.95,224.94,5497.0
2020-11-16 12:05:00,225.01,225.26,224.91,225.18,2701.0,225.01,225.26,224.91,225.18,2701.0
2020-11-16 12:10:00,225.12,225.19,224.58,224.73,4054.0,225.12,225.19,224.58,224.73,4054.0
2020-11-16 12:15:00,224.71,225.54,224.56,225.54,4115.0,224.71,225.54,224.56,225.54,4115.0
2020-11-16 12:20:00,225.48,225.48,224.56,224.8,3453.0,225.48,225.48,224.56,224.8,3453.0
2020-11-16 12:25:00,224.78,224.82,224.14,224.14,1470.0,224.78,224.82,224.14,224.14,1470.0
2020-11-16 12:30:00,224.31,225.13,224.12,225.13,30835.0,224.31,225.13,224.12,225.13,30835.0
2020-11-16 12:35:00,225.13,225.79,225.1,225.61,4001.0,225.13,225.79,225.1,225.61,4001.0
2020-11-16 12:40:00,225.73,225.8,225.34,225.34,5178.0,225.73,225.8,225.34,225.34,5178.0
2020-11-16 12:45:00,225.22,225.26,224.98,225.12,1779.0,225.22,225.26,224.98,225.12,1779.0
2020-11-16 12:50:00,225.14,225.4,224.9,224.91,4865.0,225.14,225.4,224.9,224.91,4865.0
2020-11-16 12:55:00,225.0,225.55,225.0,225.33,3850.0,225.0,225.55,225.0,225.33,3850.0
2020-11-16 13:00:00,225.24,225.24,225.06,225.11,3701.0,225.24,225.24,225.06,225.11,3701.0
2020-11-16 13:05:00,225.22,225.34,225.13,225.22,1903.0,225.22,225.34,225.13,225.22,1903.0
2020-11-16 13:10:00,225.19,225.28,225.09,225.19,3400.0,225.19,225.28,225.09,225.19,3400.0
2020-11-16 13:15:00,225.19,225.27,225.12,225.26,1599.0,225.19,225.27,225.12,225.26,1599.0
2020-11-16 13:20:00,225.25,225.33,224.8,224.93,5940.0,225.25,225.33,224.8,224.93,5940.0
2020-11-16 13:25:00,224.93,224.96,223.85,224.01,2500.0,224.93,224.96,223.85,224.01,2500.0
2020-11-16 13:30:00,223.97,224.71,223.96,224.66,3289.0,223.97,224.71,223.96,224.66,3289.0
2020-11-16 13:35:00,224.64,224.64,224.43,224.48,2931.0,224.64,224.64,224.43,224.48,2931.0
2020-11-16 13:40:00,224.38,224.38,223.95,224.26,6832.0,224.38,224.38,223.95,224.26,6832.0
2020-11-16 13:45:00,224.34,224.54,224.31,224.31,3101.0,224.34,224.54,224.31,224.31,3101.0
2020-11-16 13:50:00,224.38,224.79,224.38,224.73,3174.0,224.38,224.79,224.38,224.73,3174.0
2020-11-16 13:55:00,224.79,224.87,224.77,224.87,2400.0,224.79,224.87,224.77,224.87,2400.0
2020-11-16 14:00:00,224.77,224.77,224.43,224.61,6238.0,224.77,224.77,224.43,224.61,6238.0
2020-11-16 14:05:00,224.63,225.39,224.53,225.39,6610.0,224.63,225.39,224.53,225.39,6610.0
2020-11-16 14:10:00,225.39,225.56,225.22,225.56,8504.0,225.39,225.56,225.22,225.56,8504.0
2020-11-16 14:15:00,225.48,225.48,225.15,225.3,3300.0,225.48,225.48,225.15,225.3,3300.0
2020-11-16 14:20:00,225.31,226.01,225.2,226.01,4218.0,225.31,226.01,225.2,226.01,4218.0
2020-11-16 14:25:00,226.05,226.26,225.85,226.26,3948.0,226.05,226.26,225.85,226.26,3948.0
2020-11-16 14:30:00,226.32,226.85,226.3,226.8,6302.0,226.32,226.85,226.3,226.8,6302.0
2020-11-16 14:35:00,226.87,226.88,226.55,226.84,4722.0,226.87,226.88,226.55,226.84,4722.0
2020-11-16 14:40:00,226.75,227.1,226.75,227.09,4011.0,226.75,227.1,226.75,227.09,4011.0
2020-11-16 14:45:00,227.16,227.4,227.08,227.26,22450.0,227.16,227.4,227.08,227.26,22450.0
2020-11-16 14:50:00,227.42,228.28,227.42,228.16,15493.0,227.42,228.28,227.42,228.16,15493.0
2020-11-16 14:55:00,228.16,228.24,227.83,228.2,8281.0,228.16,228.24,227.83,228.2,8281.0
2020-11-16 15:00:00,228.16,228.53,227.89,228.2,9625.0,228.16,228.53,227.89,228.2,9625.0
2020-11-16 15:05:00,228.27,228.59,228.24,228.49,4923.0,228.27,228.59,228.24,228.49,4923.0
2020-11-16 15:10:00,228.53,228.83,227.76,227.89,26700.0,228.53,228.83,227.76,227.89,26700.0
2020-11-16 15:15:00,228.04,228.38,227.88,228.22,4600.0,228.04,228.38,227.88,228.22,4600.0
2020-11-16 15:20:00,228.31,228.57,228.29,228.38,2900.0,228.31,228.57,228.29,228.38,2900.0
2020-11-16 15:25:00,228.38,228.5,228.13,228.26,9580.0,228.38,228.5,228.13,228.26,9580.0
2020-11-16 15:30:00,228.41,228.98,228.41,228.88,18916.0,228.41,228.98,228.41,228.88,18916.0
2020-11-16 15:35:00,228.79,228.87,228.56,228.74,10075.0,228.79,228.87,228.56,228.74,10075.0
2020-11-16 15:40:00,228.75,229.4,228.73,229.4,12502.0,228.75,229.4,228.73,229.4,12502.0
2020-11-16 15:45:00,229.39,230.43,229.35,230.3,26381.0,229.39,230.43,229.35,230.3,26381.0
2020-11-16 15:50:00,230.26,230.61,229.78,230.09,48954.0,230.26,230.61,229.78,230.09,48954.0
2020-11-16 15:55:00,230.09,231.0,230.03,230.97,50833.0,230.09,231.0,230.03,230.97,50833.0
2020-11-17 09:30:00,227.55,228.75,225.01,225.15,15357.0,227.55,228.75,225.01,225.15,15357.0
2020-11-17 09:35:00,225.17,227.08,225.13,225.9,15842.0,225.17,227.08,225.13,225.9,15842.0
2020-11-17 09:40:00,225.53,225.61,224.16,225.61,10087.0,225.53,225.61,224.16,225.61,10087.0
2020-11-17 09:45:00,225.33,225.93,223.91,225.18,8193.0,225.33,225.93,223.91,225.18,8193.0
2020-11-17 09:50:00,224.72,224.92,223.66,223.83,3760.0,224.72,224.92,223.66,223.83,3760.0
2020-11-17 09:55:00,223.84,224.44,223.76,223.95,2713.0,223.84,224.44,223.76,223.95,2713.0
2020-11-17 10:00:00,223.65,224.11,222.53,222.78,5776.0,223.65,224.11,222.53,222.78,5776.0
2020-11-17 10:05:00,222.79,223.76,222.79,223.68,5134.0,222.79,223.76,222.79,223.68,5134.0
2020-11-17 10:10:00,223.68,224.35,223.68,224.35,6371.0,223.68,224.35,223.68,224.35,6371.0
2020-11-17 10:15:00,224.17,224.59,223.97,224.46,3502.0,224.17,224.59,223.97,224.46,3502.0
2020-11-17 10:20:00,224.43,224.79,223.82,224.74,12143.0,224.43,224.79,223.82,224.74,12143.0
2020-11-17 10:25:00,224.95,224.96,224.22,224.81,4500.0,224.95,224.96,224.22,224.81,4500.0
2020-11-17 10:30:00,224.77,224.77,224.21,224.56,5786.0,224.77,224.77,224.21,224.56,5786.0
2020-11-17 10:35:00,224.37,224.53,224.22,224.22,3690.0,224.37,224.53,224.22,224.22,3690.0
2020-11-17 10:40:00,224.31,224.84,224.22,224.28,28372.0,224.31,224.84,224.22,224.28,28372.0
2020-11-17 10:45:00,224.27,224.3,223.83,224.23,5002.0,224.27,224.3,223.83,224.23,5002.0
2020-11-17 10:50:00,224.36,224.45,223.93,224.13,5925.0,224.36,224.45,223.93,224.13,5925.0
2020-11-17 10:55:00,224.04,224.31,223.62,223.62,7330.0,224.04,224.31,223.62,223.62,7330.0
2020-11-17 11:00:00,223.68,223.72,223.31,223.72,3954.0,223.68,223.72,223.31,223.72,3954.0
2020-11-17 11:05:00,223.72,224.3,223.64,224.06,2598.0,223.72,224.3,223.64,224.06,2598.0
2020-11-17 11:10:00,223.84,223.92,223.67,223.77,9500.0,223.84,223.92,223.67,223.77,9500.0
2020-11-17 11:15:00,223.78,224.41,223.78,224.31,6263.0,223.78,224.41,223.78,224.31,6263.0
2020-11-17 11:20:00,224.19,224.55,224.19,224.38,3090.0,224.19,224.55,224.19,224.38,3090.0
2020-11-17 11:25:00,224.33,224.33,223.84,224.23,5268.0,224.33,224.33,223.84,224.23,5268.0
2020-11-17 11:30:00,224.1,224.4,224.01,224.02,4450.0,224.1,224.4,224.01,224.02,4450.0
2020-11-17 11:35:00,224.08,224.24,223.59,224.15,6154.0,224.08,224.24,223.59,224.15,6154.0
2020-11-17 11:40:00,224.02,224.46,224.0,224.04,9438.0,224.02,224.46,224.0,224.04,9438.0
2020-11-17 11:45:00,223.98,224.19,223.92,224.14,2719.0,223.98,224.19,223.92,224.14,2719.0
2020-11-17 11:50:00,224.05,224.64,224.04,224.53,15011.0,224.05,224.64,224.04,224.53,15011.0
2020-11-17 11:55:00,224.43,224.53,223.91,224.15,3263.0,224.43,224.53,223.91,224.15,3263.0
2020-11-17 12:00:00,224.25,224.32,223.52,223.52,3008.0,224.25,224.32,223.52,223.52,3008.0
2020-11-17 12:05:00,223.38,224.25,223.38,224.24,14202.0,223.38,224.25,223.38,224.24,14202.0
2020-11-17 12:10:00,224.18,224.63,224.08,224.31,4422.0,224.18,224.63,224.08,224.31,4422.0
2020-11-17 12:15:00,224.31,224.32,223.9,223.9,2388.0,224.31,224.32,223.9,223.9,2388.0
2020-11-17 12:20:00,223.97,224.64,223.76,224.64,3561.0,223.97,224.64,223.76,224.64,3561.0
2020-11-17 12:25:00,224.64,225.08,224.5,224.69,3398.0,224.64,225.08,224.5,224.69,3398.0
2020-11-17 12:30:00,224.84,224.96,224.77,224.95,15586.0,224.84,224.96,224.77,224.95,15586.0
2020-11-17 12:35:00,224.95,225.39,224.88,225.27,8005.0,224.95,225.39,224.88,225.27,8005.0
2020-11-17 12:40:00,225.24,225.31,224.7,224.79,5974.0,225.24,225.31,224.7,224.79,5974.0
2020-11-17 12:45:00,224.68,225.3,224.46,225.01,3026.0,224.68,225.3,224.46,225.01,3026.0
2020-11-17 12:50:00,225.01,225.17,224.38,224.62,3704.0,225.01,225.17,224.38,224.62,3704.0
2020-11-17 12:55:00,224.8,224.96,224.69,224.8,2715.0,224.8,224.96,224.69,224.8,2715.0
2020-11-17 13:00:00,224.95,224.98,224.38,224.38,2000.0,224.95,224.98,224.38,224.38,2000.0
2020-11-17 13:05:00,224.51,224.53,224.18,224.41,1350.0,224.51,224.53,224.18,224.41,1350.0
2020-11-17 13:10:00,224.42,224.96,224.41,224.89,2903.0,224.42,224.96,224.41,224.89,2903.0
2020-11-17 13:15:00,224.9,225.0,224.79,224.93,4088.0,224.9,225.0,224.79,224.93,4088.0
2020-11-17 13:20:00,224.83,224.95,224.66,224.77,3016.0,224.83,224.95,224.66,224.77,3016.0
2020-11-17 13:25:00,224.78,224.99,224.67,224.89,3146.0,224.78,224.99,224.67,224.89,3146.0
2020-11-17 13:30:00,224.89,224.89,224.48,224.48,3900.0,224.89,224.89,224.48,224.48,3900.0
2020-11-17 13:35:00,224.53,225.27,224.53,225.21,17252.0,224.53,225.27,224.53,225.21,17252.0
2020-11-17 13:40:00,225.22,225.5,225.22,225.38,5378.0,225.22,225.5,225.22,225.38,5378.0
2020-11-17 13:45:00,225.27,225.29,224.68,224.7,12038.0,225.27,225.29,224.68,224.7,12038.0
2020-11-17 13:50:00,224.67,224.67,224.07,224.08,8093.0,224.67,224.67,224.07,224.08,8093.0
2020-11-17 13:55:00,224.01,224.5,223.69,224.5,10862.0,224.01,224.5,223.69,224.5,10862.0
2020-11-17 14:00:00,224.9,224.97,224.61,224.79,6496.0,224.9,224.97,224.61,224.79,6496.0
2020-11-17 14:05:00,224.63,225.42,224.5,225.16,5819.0,224.63,225.42,224.5,225.16,5819.0
2020-11-17 14:10:00,225.16,225.39,224.95,225.09,8422.0,225.16,225.39,224.95,225.09,8422.0
2020-11-17 14:15:00,224.97,225.6,224.9,225.53,15234.0,224.97,225.6,224.9,225.53,15234.0
2020-11-17 14:20:00,225.53,225.89,225.32,225.63,8530.0,225.53,225.89,225.32,225.63,8530.0
2020-11-17 14:25:00,225.72,225.91,225.4,225.59,9496.0,225.72,225.91,225.4,225.59,9496.0
2020-11-17 14:30:00,225.64,226.08,225.1,225.81,26295.0,225.64,226.08,225.1,225.81,26295.0
2020-11-17 14:35:00,225.69,226.55,225.68,226.37,12647.0,225.69,226.55,225.68,226.37,12647.0
2020-11-17 14:40:00,226.39,226.39,225.79,225.79,18031.0,226.39,226.39,225.79,225.79,18031.0
2020-11-17 14:45:00,225.91,226.01,225.19,225.19,15270.0,225.91,226.01,225.19,225.19,15270.0
2020-11-17 14:50:00,225.29,225.63,224.84,225.1,13905.0,225.29,225.63,224.84,225.1,13905.0
2020-11-17 14:55:00,225.29,225.48,224.92,224.92,15958.0,225.29,225.48,224.92,224.92,15958.0
2020-11-17 15:00:00,224.94,225.56,224.93,225.35,7673.0,224.94,225.56,224.93,225.35,7673.0
2020-11-17 15:05:00,225.71,225.91,225.47,225.68,6733.0,225.71,225.91,225.47,225.68,6733.0
2020-11-17 15:10:00,225.58,225.58,224.83,225.29,10784.0,225.58,225.58,224.83,225.29,10784.0
2020-11-17 15:15:00,225.33,225.47,224.74,224.74,9201.0,225.33,225.47,224.74,224.74,9201.0
2020-11-17 15:20:00,224.72,224.72,223.05,223.42,6137.0,224.72,224.72,223.05,223.42,6137.0
2020-11-17 15:25:00,223.39,224.39,222.99,224.36,13331.0,223.39,224.39,222.99,224.36,13331.0
2020-11-17 15:30:00,224.62,225.04,224.33,225.01,11720.0,224.62,225.04,224.33,225.01,11720.0
2020-11-17 15:35:00,224.9,225.06,224.68,225.06,17373.0,224.9,225.06,224.68,225.06,17373.0
2020-11-17 15:40:00,225.0,225.16,224.6,224.66,8918.0,225.0,225.16,224.6,224.66,8918.0
2020-11-17 15:45:00,224.61,225.43,224.53,224.84,18057.0,224.61,225.43,224.53,224.84,18057.0
2020-11-17 15:50:00,224.85,225.29,224.6,224.98,37787.0,224.85,225.29,224.6,224.98,37787.0
2020-11-17 15:55:00,225.08,225.24,224.47,224.91,127198.0,225.08,225.24,224.47,224.91,127198.0
2020-11-18 09:30:00,229.04,230.9,228.13,229.87,13587.0,229.04,230.9,228.13,229.87,13587.0
2020-11-18 09:35:00,230.22,234.16,230.21,232.9,11800.0,230.22,234.16,230.21,232.9,11800.0
2020-11-18 09:40:00,233.36,234.75,232.87,233.57,14285.0,233.36,234.75,232.87,233.57,14285.0
2020-11-18 09:45:00,234.07,234.27,232.63,233.58,6407.0,234.07,234.27,232.63,233.58,6407.0
2020-11-18 09:50:00,233.59,234.17,231.29,232.02,14750.0,233.59,234.17,231.29,232.02,14750.0
2020-11-18 09:55:00,231.75,232.11,230.72,231.2,7046.0,231.75,232.11,230.72,231.2,7046.0
2020-11-18 10:00:00,231.2,232.69,230.74,232.69,23417.0,231.2,232.69,230.74,232.69,23417.0
2020-11-18 10:05:00,232.72,233.22,232.43,232.76,4428.0,232.72,233.22,232.43,232.76,4428.0
2020-11-18 10:10:00,233.15,233.48,232.43,233.48,11206.0,233.15,233.48,232.43,233.48,11206.0
2020-11-18 10:15:00,233.41,235.52,233.41,235.52,12726.0,233.41,235.52,233.41,235.52,12726.0
2020-11-18 10:20:00,235.52,236.97,235.26,236.97,5348.0,235.52,236.97,235.26,236.97,5348.0
2020-11-18 10:25:00,236.51,236.87,235.35,235.55,13528.0,236.51,236.87,235.35,235.55,13528.0
2020-11-18 10:30:00,235.44,235.85,235.07,235.6,11389.0,235.44,235.85,235.07,235.6,11389.0
2020-11-18 10:35:00,235.75,236.43,235.57,236.43,9033.0,235.75,236.43,235.57,236.43,9033.0
2020-11-18 10:40:00,236.45,237.27,236.27,237.1,5000.0,236.45,237.27,236.27,237.1,5000.0
2020-11-18 10:45:00,237.41,237.41,236.61,236.83,24641.0,237.41,237.41,236.61,236.83,24641.0
2020-11-18 10:50:00,236.85,237.95,236.59,237.21,5724.0,236.85,237.95,236.59,237.21,5724.0
2020-11-18 10:55:00,237.32,237.37,236.92,237.32,3080.0,237.32,237.37,236.92,237.32,3080.0
2020-11-18 11:00:00,237.84,239.26,237.81,238.3,8089.0,237.84,239.26,237.81,238.3,8089.0
2020-11-18 11:05:00,238.23,238.86,238.23,238.85,3837.0,238.23,238.86,238.23,238.85,3837.0
2020-11-18 11:10:00,238.8,238.8,238.02,238.36,49519.0,238.8,238.8,238.02,238.36,49519.0
2020-11-18 11:15:00,238.2,238.2,237.62,237.88,2685.0,238.2,238.2,237.62,237.88,2685.0
2020-11-18 11:20:00,237.9,238.49,237.9,238.06,1538.0,237.9,238.49,237.9,238.06,1538.0
2020-11-18 11:25:00,238.2,238.2,236.21,236.55,6028.0,238.2,238.2,236.21,236.55,6028.0
2020-11-18 11:30:00,236.52,237.25,235.8,237.25,5350.0,236.52,237.25,235.8,237.25,5350.0
2020-11-18 11:35:00,237.16,237.16,236.43,236.79,3902.0,237.16,237.16,236.43,236.79,3902.0
2020-11-18 11:40:00,236.79,237.21,236.48,237.21,3700.0,236.79,237.21,236.48,237.21,3700.0
2020-11-18 11:45:00,237.21,237.55,236.95,236.96,3811.0,237.21,237.55,236.95,236.96,3811.0
2020-11-18 11:50:00,236.84,237.46,236.47,237.45,2819.0,236.84,237.46,236.47,237.45,2819.0
2020-11-18 11:55:00,237.29,237.5,237.08,237.08,4750.0,237.29,237.5,237.08,237.08,4750.0
2020-11-18 12:00:00,237.37,238.26,237.37,238.26,2900.0,237.37,238.26,237.37,238.26,2900.0
2020-11-18 12:05:00,238.26,238.69,237.98,237.98,7299.0,238.26,238.69,237.98,237.98,7299.0
2020-11-18 12:10:00,237.81,238.85,237.59,238.84,3478.0,237.81,238.85,237.59,238.84,3478.0
2020-11-18 12:15:00,238.73,238.76,237.47,237.48,3806.0,238.73,238.76,237.47,237.48,3806.0
2020-11-18 12:20:00,237.61,238.02,237.4,237.82,3723.0,237.61,238.02,237.4,237.82,3723.0
2020-11-18 12:25:00,237.7,237.91,237.08,237.61,2652.0,237.7,237.91,237.08,237.61,2652.0
2020-11-18 12:30:00,237.45,237.6,236.96,237.16,3929.0,237.45,237.6,236.96,237.16,3929.0
2020-11-18 12:35:00,237.16,237.72,237.14,237.56,4066.0,237.16,237.72,237.14,237.56,4066.0
2020-11-18 12:40:00,237.51,237.97,237.01,237.97,3508.0,237.51,237.97,237.01,237.97,3508.0
2020-11-18 12:45:00,238.08,238.08,237.01,237.3,12060.0,238.08,238.08,237.01,237.3,12060.0
2020-11-18 12:50:00,237.38,237.61,236.64,236.75,10074.0,237.38,237.61,236.64,236.75,10074.0
2020-11-18 12:55:00,236.9,237.21,236.6,236.86,3764.0,236.9,237.21,236.6,236.86,3764.0
2020-11-18 13:00:00,236.83,237.6,236.56,237.6,4457.0,236.83,237.6,236.56,237.6,4457.0
2020-11-18 13:05:00,237.59,238.64,237.59,237.91,4726.0,237.59,238.64,237.59,237.91,4726.0
2020-11-18 13:10:00,237.82,238.08,237.2,237.59,7659.0,237.82,238.08,237.2,237.59,7659.0
2020-11-18 13:15:00,237.61,238.15,237.42,238.15,2060.0,237.61,238.15,237.42,238.15,2060.0
2020-11-18 13:20:00,238.01,238.23,237.39,237.39,2513.0,238.01,238.23,237.39,237.39,2513.0
2020-11-18 13:25:00,237.44,237.64,237.06,237.06,2702.0,237.44,237.64,237.06,237.06,2702.0
2020-11-18 13:30:00,237.02,237.67,237.02,237.53,2824.0,237.02,237.67,237.02,237.53,2824.0
2020-11-18 13:35:00,237.54,237.99,237.19,237.99,11831.0,237.54,237.99,237.19,237.99,11831.0
2020-11-18 13:40:00,237.7,237.7,236.7,236.7,2205.0,237.7,237.7,236.7,236.7,2205.0
2020-11-18 13:45:00,236.77,237.06,236.77,236.77,2133.0,236.77,237.06,236.77,236.77,2133.0
2020-11-18 13:50:00,236.73,236.73,236.13,236.58,3020.0,236.73,236.73,236.13,236.58,3020.0
2020-11-18 13:55:00,236.54,236.82,236.18,236.73,6360.0,236.54,236.82,236.18,236.73,6360.0
2020-11-18 14:00:00,236.8,237.94,236.8,237.94,2800.0,236.8,237.94,236.8,237.94,2800.0
2020-11-18 14:05:00,237.84,238.03,237.32,237.49,4122.0,237.84,238.03,237.32,237.49,4122.0
2020-11-18 14:10:00,237.49,237.5,236.97,236.97,1579.0,237.49,237.5,236.97,236.97,1579.0
2020-11-18 14:15:00,236.61,236.74,236.26,236.29,1945.0,236.61,236.74,236.26,236.29,1945.0
2020-11-18 14:20:00,236.02,236.09,235.72,236.01,11868.0,236.02,236.09,235.72,236.01,11868.0
2020-11-18 14:25:00,236.02,236.16,235.13,235.62,3522.0,236.02,236.16,235.13,235.62,3522.0
2020-11-18 14:30:00,235.81,235.81,234.22,234.63,29717.0,235.81,235.81,234.22,234.63,29717.0
2020-11-18 14:35:00,234.58,235.21,234.38,235.21,2510.0,234.58,235.21,234.38,235.21,2510.0
2020-11-18 14:40:00,235.19,235.92,235.19,235.92,1700.0,235.19,235.92,235.19,235.92,1700.0
2020-11-18 14:45:00,236.12,236.26,235.42,235.91,3165.0,236.12,236.26,235.42,235.91,3165.0
2020-11-18 14:50:00,236.06,236.87,236.05,236.27,3391.0,236.06,236.87,236.05,236.27,3391.0
2020-11-18 14:55:00,236.35,237.11,236.07,236.07,5597.0,236.35,237.11,236.07,236.07,5597.0
2020-11-18 15:00:00,236.07,236.07,235.16,235.32,6954.0,236.07,236.07,235.16,235.32,6954.0
2020-11-18 15:05:00,235.19,236.12,235.04,235.68,12763.0,235.19,236.12,235.04,235.68,12763.0
2020-11-18 15:10:00,235.71,236.5,235.7,235.94,3868.0,235.71,236.5,235.7,235.94,3868.0
2020-11-18 15:15:00,235.97,235.99,235.6,235.7,6668.0,235.97,235.99,235.6,235.7,6668.0
2020-11-18 15:20:00,235.69,236.09,235.66,236.09,3103.0,235.69,236.09,235.66,236.09,3103.0
2020-11-18 15:25:00,235.83,235.96,235.29,235.6,5969.0,235.83,235.96,235.29,235.6,5969.0
2020-11-18 15:30:00,235.65,235.69,234.2,234.64,12035.0,235.65,235.69,234.2,234.64,12035.0
2020-11-18 15:35:00,234.75,234.79,234.24,234.7,5644.0,234.75,234.79,234.24,234.7,5644.0
2020-11-18 15:40:00,234.77,235.39,234.46,235.0,12245.0,234.77,235.39,234.46,235.0,12245.0
2020-11-18 15:45:00,234.93,235.4,234.71,234.79,17454.0,234.93,235.4,234.71,234.79,17454.0
2020-11-18 15:50:00,234.85,235.03,234.27,234.27,21499.0,234.85,235.03,234.27,234.27,21499.0
2020-11-18 15:55:00,234.41,234.94,234.31,234.62,60692.0,234.41,234.94,234.31,234.62,60692.0
2020-11-19 09:30:00,230.92,234.73,228.91,228.92,10277.0,230.92,234.73,228.91,228.92,10277.0
2020-11-19 09:35:00,229.78,231.06,228.52,230.04,8984.0,229.78,231.06,228.52,230.04,8984.0
2020-11-19 09:40:00,230.33,231.67,230.17,231.67,5000.0,230.33,231.67,230.17,231.67,5000.0
2020-11-19 09:45:00,231.84,232.12,231.11,231.42,3400.0,231.84,232.12,231.11,231.42,3400.0
2020-11-19 09:50:00,231.48,233.6,231.42,233.43,18709.0,231.48,233.6,231.42,233.43,18709.0
2020-11-19 09:55:00,233.38,233.43,231.76,232.22,9801.0,233.38,233.43,231.76,232.22,9801.0
2020-11-19 10:00:00,232.21,232.6,231.94,232.19,4991.0,232.21,232.6,231.94,232.19,4991.0
2020-11-19 10:05:00,232.17,232.3,231.62,232.09,11006.0,232.17,232.3,231.62,232.09,11006.0
2020-11-19 10:10:00,232.02,232.82,231.7,231.74,11680.0,232.02,232.82,231.7,231.74,11680.0
2020-11-19 10:15:00,231.9,232.03,231.05,231.34,9630.0,231.9,232.03,231.05,231.34,9630.0
2020-11-19 10:20:00,231.2,231.92,230.56,231.66,2549.0,231.2,231.92,230.56,231.66,2549.0
2020-11-19 10:25:00,231.65,232.23,231.47,232.23,2900.0,231.65,232.23,231.47,232.23,2900.0
2020-11-19 10:30:00,232.23,232.86,231.97,232.61,4100.0,232.23,232.86,231.97,232.61,4100.0
2020-11-19 10:35:00,232.87,233.74,232.81,233.16,3239.0,232.87,233.74,232.81,233.16,3239.0
2020-11-19 10:40:00,233.47,235.2,233.42,234.91,7077.0,233.47,235.2,233.42,234.91,7077.0
2020-11-19 10:45:00,235.15,237.37,235.15,236.49,9048.0,235.15,237.37,235.15,236.49,9048.0
2020-11-19 10:50:00,236.27,236.34,234.71,234.71,4700.0,236.27,236.34,234.71,234.71,4700.0
2020-11-19 10:55:00,234.7,235.6,233.86,233.87,5620.0,234.7,235.6,233.86,233.87,5620.0
2020-11-19 11:00:00,233.73,234.0,233.51,233.52,2752.0,233.73,234.0,233.51,233.52,2752.0
2020-11-19 11:05:00,233.6,234.02,233.41,233.95,3001.0,233.6,234.02,233.41,233.95,3001.0
2020-11-19 11:10:00,233.93,234.57,233.76,234.49,2484.0,233.93,234.57,233.76,234.49,2484.0
2020-11-19 11:15:00,234.5,234.74,234.31,234.74,6363.0,234.5,234.74,234.31,234.74,6363.0
2020-11-19 11:20:00,234.74,234.87,234.32,234.33,3107.0,234.74,234.87,234.32,234.33,3107.0
2020-11-19 11:25:00,234.28,234.28,233.05,233.47,4089.0,234.28,234.28,233.05,233.47,4089.0
2020-11-19 11:30:00,233.44,233.92,232.94,233.5,7983.0,233.44,233.92,232.94,233.5,7983.0
2020-11-19 11:35:00,233.51,233.51,232.93,233.03,2018.0,233.51,233.51,232.93,233.03,2018.0
2020-11-19 11:40:00,233.17,233.6,233.17,233.57,2450.0,233.17,233.6,233.17,233.57,2450.0
2020-11-19 11:45:00,233.58,234.02,233.28,233.35,4713.0,233.58,234.02,233.28,233.35,4713.0
2020-11-19 11:50:00,233.53,233.83,233.02,233.02,4743.0,233.53,233.83,233.02,233.02,4743.0
2020-11-19 11:55:00,233.06,233.71,233.0,233.67,2400.0,233.06,233.71,233.0,233.67,2400.0
2020-11-19 12:00:00,233.53,233.83,233.09,233.24,4400.0,233.53,233.83,233.09,233.24,4400.0
2020-11-19 12:05:00,233.14,233.44,232.9,233.34,2571.0,233.14,233.44,232.9,233.34,2571.0
2020-11-19 12:10:00,233.32,233.68,233.2,233.58,3295.0,233.32,233.68,233.2,233.58,3295.0
2020-11-19 12:15:00,233.44,233.44,232.56,232.56,2700.0,233.44,233.44,232.56,232.56,2700.0
2020-11-19 12:20:00,232.75,233.29,232.75,232.99,1801.0,232.75,233.29,232.75,232.99,1801.0
2020-11-19 12:25:00,233.04,233.45,232.83,233.45,2400.0,233.04,233.45,232.83,233.45,2400.0
2020-11-19 12:30:00,233.36,233.5,233.18,233.29,2634.0,233.36,233.5,233.18,233.29,2634.0
2020-11-19 12:35:00,233.26,233.26,232.84,233.08,2251.0,233.26,233.26,232.84,233.08,2251.0
2020-11-19 12:40:00,233.07,233.07,232.36,232.62,2040.0,233.07,233.07,232.36,232.62,2040.0
2020-11-19 12:45:00,232.64,232.83,232.28,232.33,2180.0,232.64,232.83,232.28,232.33,2180.0
2020-11-19 12:50:00,232.34,232.65,232.33,232.46,3400.0,232.34,232.65,232.33,232.46,3400.0
2020-11-19 12:55:00,232.45,232.45,232.01,232.22,3241.0,232.45,232.45,232.01,232.22,3241.0
2020-11-19 13:00:00,232.14,232.4,232.05,232.16,2754.0,232.14,232.4,232.05,232.16,2754.0
2020-11-19 13:05:00,232.16,232.27,232.11,232.14,1702.0,232.16,232.27,232.11,232.14,1702.0
2020-11-19 13:10:00,232.14,232.55,232.14,232.36,8010.0,232.14,232.55,232.14,232.36,8010.0
2020-11-19 13:15:00,232.36,233.09,232.36,233.09,5666.0,232.36,233.09,232.36,233.09,5666.0
2020-11-19 13:20:00,233.2,233.54,233.06,233.54,2800.0,233.2,233.54,233.06,233.54,2800.0
2020-11-19 13:25:00,233.65,233.88,233.26,233.41,3580.0,233.65,233.88,233.26,233.41,3580.0
2020-11-19 13:30:00,233.52,233.81,233.45,233.45,2600.0,233.52,233.81,233.45,233.45,2600.0
2020-11-19 13:35:00,233.41,233.41,232.74,232.75,2265.0,233.41,233.41,232.74,232.75,2265.0
2020-11-19 13:40:00,232.69,233.12,232.69,232.85,2001.0,232.69,233.12,232.69,232.85,2001.0
2020-11-19 13:45:00,232.85,233.71,232.85,233.51,2641.0,232.85,233.71,232.85,233.51,2641.0
2020-11-19 13:50:00,233.41,233.51,233.2,233.2,2227.0,233.41,233.51,233.2,233.2,2227.0
2020-11-19 13:55:00,233.19,233.42,233.19,233.42,1575.0,233.19,233.42,233.19,233.42,1575.0
2020-11-19 14:00:00,233.49,233.72,233.37,233.37,2207.0,233.49,233.72,233.37,233.37,2207.0
2020-11-19 14:05:00,233.5,233.93,233.5,233.67,7087.0,233.5,233.93,233.5,233.67,7087.0
2020-11-19 14:10:00,233.65,233.84,233.51,233.78,8208.0,233.65,233.84,233.51,233.78,8208.0
2020-11-19 14:15:00,233.78,233.88,233.31,233.45,6076.0,233.78,233.88,233.31,233.45,6076.0
2020-11-19 14:20:00,233.61,234.33,233.61,234.18,4294.0,233.61,234.33,233.61,234.18,4294.0
2020-11-19 14:25:00,234.26,234.85,234.12,234.12,2900.0,234.26,234.85,234.12,234.12,2900.0
2020-11-19 14:30:00,234.23,234.44,233.99,234.14,3419.0,234.23,234.44,233.99,234.14,3419.0
2020-11-19 14:35:00,234.23,234.36,233.86,233.92,8931.0,234.23,234.36,233.86,233.92,8931.0
2020-11-19 14:40:00,233.92,234.28,233.75,234.15,10437.0,233.92,234.28,233.75,234.15,10437.0
2020-11-19 14:45:00,234.15,234.24,234.02,234.05,5740.0,234.15,234.24,234.02,234.05,5740.0
2020-11-19 14:50:00,233.99,234.0,233.33,233.98,9660.0,233.99,234.0,233.33,233.98,9660.0
2020-11-19 14:55:00,233.91,233.93,233.64,233.82,6858.0,233.91,233.93,233.64,233.82,6858.0
2020-11-19 15:00:00,233.86,233.96,233.49,233.51,7305.0,233.86,233.96,233.49,233.51,7305.0
2020-11-19 15:05:00,233.16,233.4,232.98,233.39,4500.0,233.16,233.4,232.98,233.39,4500.0
2020-11-19 15:10:00,233.3,233.66,233.3,233.59,7290.0,233.3,233.66,233.3,233.59,7290.0
2020-11-19 15:15:00,233.54,233.54,232.95,233.11,5565.0,233.54,233.54,232.95,233.11,5565.0
2020-11-19 15:20:00,233.04,233.36,232.97,232.97,5464.0,233.04,233.36,232.97,232.97,5464.0
2020-11-19 15:25:00,232.75,232.96,232.29,232.96,10675.0,232.75,232.96,232.29,232.96,10675.0
2020-11-19 15:30:00,233.11,233.73,232.74,233.58,17193.0,233.11,233.73,232.74,233.58,17193.0
2020-11-19 15:35:00,233.58,233.81,232.96,233.16,12558.0,233.58,233.81,232.96,233.16,12558.0
2020-11-19 15:40:00,232.96,233.25,232.7,232.94,7790.0,232.96,233.25,232.7,232.94,7790.0
2020-11-19 15:45:00,232.85,233.29,232.84,232.85,16610.0,232.85,233.29,232.84,232.85,16610.0
2020-11-19 15:50:00,232.85,233.19,232.84,233.05,15989.0,232.85,233.19,232.84,233.05,15989.0
2020-11-19 15:55:00,233.11,233.32,232.8,233.32,31123.0,233.11,233.32,232.8,233.32,31123.0
2020-11-20 09:30:00,240.0,240.0,235.69,236.06,35839.0,240.0,240.0,235.69,236.06,35839.0
2020-11-20 09:35:00,235.71,236.14,233.62,235.66,6650.0,235.71,236.14,233.62,235.66,6650.0
2020-11-20 09:40:00,236.07,236.58,235.32,235.51,7851.0,236.07,236.58,235.32,235.51,7851.0
2020-11-20 09:45:00,235.23,235.23,233.61,234.74,6236.0,235.23,235.23,233.61,234.74,6236.0
2020-11-20 09:50:00,234.73,234.73,231.61,231.62,6250.0,234.73,234.73,231.61,231.62,6250.0
2020-11-20 09:55:00,231.69,232.58,231.69,232.58,6865.0,231.69,232.58,231.69,232.58,6865.0
2020-11-20 10:00:00,232.2,234.41,232.2,233.8,9900.0,232.2,234.41,232.2,233.8,9900.0
2020-11-20 10:05:00,233.53,233.98,233.44,233.44,1700.0,233.53,233.98,233.44,233.44,1700.0
2020-11-20 10:10:00,233.88,234.23,232.89,232.92,2706.0,233.88,234.23,232.89,232.92,2706.0
2020-11-20 10:15:00,232.76,233.25,231.85,233.12,16932.0,232.76,233.25,231.85,233.12,16932.0
2020-11-20 10:20:00,233.22,233.36,232.28,232.29,4594.0,233.22,233.36,232.28,232.29,4594.0
2020-11-20 10:25:00,232.15,233.27,232.15,232.82,2428.0,232.15,233.27,232.15,232.82,2428.0
2020-11-20 10:30:00,233.31,233.57,232.35,232.35,2502.0,233.31,233.57,232.35,232.35,2502.0
2020-11-20 10:35:00,232.47,232.71,231.9,232.4,3214.0,232.47,232.71,231.9,232.4,3214.0
2020-11-20 10:40:00,232.25,232.25,231.38,231.77,1913.0,232.25,232.25,231.38,231.77,1913.0
2020-11-20 10:45:00,231.76,231.78,231.11,231.21,1628.0,231.76,231.78,231.11,231.21,1628.0
2020-11-20 10:50:00,231.38,232.06,231.19,231.78,4505.0,231.38,232.06,231.19,231.78,4505.0
2020-11-20 10:55:00,231.65,231.72,231.08,231.09,1689.0,231.65,231.72,231.08,231.09,1689.0
2020-11-20 11:00:00,231.29,231.9,231.28,231.49,2300.0,231.29,231.9,231.28,231.49,2300.0
2020-11-20 11:05:00,231.48,231.99,231.44,231.74,6671.0,231.48,231.99,231.44,231.74,6671.0
2020-11-20 11:10:00,231.74,231.74,230.84,231.34,12550.0,231.74,231.74,230.84,231.34,12550.0
2020-11-20 11:15:00,231.56,233.01,231.56,233.01,4000.0,231.56,233.01,231.56,233.01,4000.0
2020-11-20 11:20:00,232.94,233.2,232.06,232.36,4413.0,232.94,233.2,232.06,232.36,4413.0
2020-11-20 11:25:00,232.35,232.35,231.44,231.83,2634.0,232.35,232.35,231.44,231.83,2634.0
2020-11-20 11:30:00,231.87,232.87,231.87,232.23,2001.0,231.87,232.87,231.87,232.23,2001.0
2020-11-20 11:35:00,232.42,232.45,231.82,232.28,3361.0,232.42,232.45,231.82,232.28,3361.0
2020-11-20 11:40:00,232.13,232.13,231.76,231.81,3746.0,232.13,232.13,231.76,231.81,3746.0
2020-11-20 11:45:00,232.01,232.06,231.79,232.04,2502.0,232.01,232.06,231.79,232.04,2502.0
2020-11-20 11:50:00,231.92,231.92,230.41,230.41,4202.0,231.92,231.92,230.41,230.41,4202.0
2020-11-20 11:55:00,230.34,231.36,229.84,231.35,3158.0,230.34,231.36,229.84,231.35,3158.0
2020-11-20 12:00:00,231.35,231.35,230.66,231.06,4722.0,231.35,231.35,230.66,231.06,4722.0
2020-11-20 12:05:00,231.13,231.55,230.59,231.25,13248.0,231.13,231.55,230.59,231.25,13248.0
2020-11-20 12:10:00,231.03,231.91,230.78,231.08,19041.0,231.03,231.91,230.78,231.08,19041.0
2020-11-20 12:15:00,231.08,231.76,230.83,231.76,2601.0,231.08,231.76,230.83,231.76,2601.0
2020-11-20 12:20:00,232.1,232.1,231.86,231.96,2400.0,232.1,232.1,231.86,231.96,2400.0
2020-11-20 12:25:00,231.97,232.12,231.4,231.41,6500.0,231.97,232.12,231.4,231.41,6500.0
2020-11-20 12:30:00,231.55,232.34,231.55,232.34,4168.0,231.55,232.34,231.55,232.34,4168.0
2020-11-20 12:35:00,232.2,232.64,231.86,232.01,15323.0,232.2,232.64,231.86,232.01,15323.0
2020-11-20 12:40:00,232.13,232.51,232.13,232.38,1500.0,232.13,232.51,232.13,232.38,1500.0
2020-11-20 12:45:00,232.56,232.8,232.44,232.59,3111.0,232.56,232.8,232.44,232.59,3111.0
2020-11-20 12:50:00,232.65,232.95,232.41,232.67,4671.0,232.65,232.95,232.41,232.67,4671.0
2020-11-20 12:55:00,232.81,232.81,232.19,232.2,1400.0,232.81,232.81,232.19,232.2,1400.0
2020-11-20 13:00:00,232.2,232.78,232.19,232.6,2705.0,232.2,232.78,232.19,232.6,2705.0
2020-11-20 13:05:00,232.44,232.44,232.15,232.2,1517.0,232.44,232.44,232.15,232.2,1517.0
2020-11-20 13:10:00,232.33,232.57,232.05,232.57,2260.0,232.33,232.57,232.05,232.57,2260.0
2020-11-20 13:15:00,232.51,232.76,232.51,232.53,2788.0,232.51,232.76,232.51,232.53,2788.0
2020-11-20 13:20:00,232.46,232.97,232.46,232.7,1832.0,232.46,232.97,232.46,232.7,1832.0
2020-11-20 13:25:00,232.53,233.15,232.52,233.04,2415.0,232.53,233.15,232.52,233.04,2415.0
2020-11-20 13:30:00,232.99,233.15,232.57,232.79,1551.0,232.99,233.15,232.57,232.79,1551.0
2020-11-20 13:35:00,232.7,233.03,232.5,232.68,3576.0,232.7,233.03,232.5,232.68,3576.0
2020-11-20 13:40:00,232.91,233.02,232.68,232.84,2062.0,232.91,233.02,232.68,232.84,2062.0
2020-11-20 13:45:00,232.98,233.26,232.89,233.2,2126.0,232.98,233.26,232.89,233.2,2126.0
2020-11-20 13:50:00,233.31,233.58,233.13,233.51,3578.0,233.31,233.58,233.13,233.51,3578.0
2020-11-20 13:55:00,233.45,233.46,232.91,232.91,1800.0,233.45,233.46,232.91,232.91,1800.0
2020-11-20 14:00:00,233.0,233.29,232.94,233.13,3467.0,233.0,233.29,232.94,233.13,3467.0
2020-11-20 14:05:00,232.79,233.84,232.79,233.81,3731.0,232.79,233.84,232.79,233.81,3731.0
2020-11-20 14:10:00,233.76,233.76,233.45,233.52,3152.0,233.76,233.76,233.45,233.52,3152.0
2020-11-20 14:15:00,233.49,233.71,233.21,233.21,4484.0,233.49,233.71,233.21,233.21,4484.0
2020-11-20 14:20:00,233.21,233.57,233.15,233.32,7151.0,233.21,233.57,233.15,233.32,7151.0
2020-11-20 14:25:00,233.16,233.16,232.29,232.3,4218.0,233.16,233.16,232.29,232.3,4218.0
2020-11-20 14:30:00,232.29,233.31,232.28,233.09,3648.0,232.29,233.31,232.28,233.09,3648.0
2020-11-20 14:35:00,233.1,233.71,232.95,233.3,3806.0,233.1,233.71,232.95,233.3,3806.0
2020-11-20 14:40:00,233.19,233.23,233.06,233.13,1260.0,233.19,233.23,233.06,233.13,1260.0
2020-11-20 14:45:00,233.12,233.39,232.89,233.32,3363.0,233.12,233.39,232.89,233.32,3363.0
2020-11-20 14:50:00,233.22,233.24,232.78,233.03,1992.0,233.22,233.24,232.78,233.03,1992.0
2020-11-20 14:55:00,233.13,233.18,232.5,232.81,4635.0,233.13,233.18,232.5,232.81,4635.0
2020-11-20 15:00:00,232.91,233.21,232.89,233.09,1700.0,232.91,233.21,232.89,233.09,1700.0
2020-11-20 15:05:00,232.88,233.04,232.57,232.64,5477.0,232.88,233.04,232.57,232.64,5477.0
2020-11-20 15:10:00,232.62,232.87,232.51,232.79,11741.0,232.62,232.87,232.51,232.79,11741.0
2020-11-20 15:15:00,232.65,232.79,232.48,232.76,3583.0,232.65,232.79,232.48,232.76,3583.0
2020-11-20 15:20:00,232.74,232.77,232.46,232.53,6542.0,232.74,232.77,232.46,232.53,6542.0
2020-11-20 15:25:00,232.49,232.89,232.43,232.79,11245.0,232.49,232.89,232.43,232.79,11245.0
2020-11-20 15:30:00,232.83,233.33,232.7,232.87,9719.0,232.83,233.33,232.7,232.87,9719.0
2020-11-20 15:35:00,232.78,233.11,232.71,232.87,10254.0,232.78,233.11,232.71,232.87,10254.0
2020-11-20 15:40:00,232.86,233.12,232.8,233.01,10128.0,232.86,233.12,232.8,233.01,10128.0
2020-11-20 15:45:00,233.06,233.74,233.06,233.69,21054.0,233.06,233.74,233.06,233.69,21054.0
2020-11-20 15:50:00,233.6,233.6,232.7,232.77,26075.0,233.6,233.6,232.7,232.77,26075.0
2020-11-20 15:55:00,232.72,233.15,232.5,232.5,55442.0,232.72,233.15,232.5,232.5,55442.0
2020-11-23 09:30:00,235.72,235.87,233.1,233.17,14447.0,235.72,235.87,233.1,233.17,14447.0
2020-11-23 09:35:00,234.54,234.54,231.66,232.9,18754.0,234.54,234.54,231.66,232.9,18754.0
2020-11-23 09:40:00,233.02,234.1,232.9,233.47,3150.0,233.02,234.1,232.9,233.47,3150.0
2020-11-23 09:45:00,233.8,234.68,233.62,234.02,5219.0,233.8,234.68,233.62,234.02,5219.0
2020-11-23 09:50:00,234.02,234.89,233.94,233.94,2433.0,234.02,234.89,233.94,233.94,2433.0
2020-11-23 09:55:00,233.94,235.29,233.93,234.4,9940.0,233.94,235.29,233.93,234.4,9940.0
2020-11-23 10:00:00,234.27,234.39,233.48,233.78,4207.0,234.27,234.39,233.48,233.78,4207.0
2020-11-23 10:05:00,233.77,233.85,233.11,233.12,5602.0,233.77,233.85,233.11,233.12,5602.0
2020-11-23 10:10:00,233.41,233.5,232.29,232.83,4503.0,233.41,233.5,232.29,232.83,4503.0
2020-11-23 10:15:00,232.88,233.29,232.69,233.09,3051.0,232.88,233.29,232.69,233.09,3051.0
2020-11-23 10:20:00,232.92,233.62,232.85,233.49,2982.0,232.92,233.62,232.85,233.49,2982.0
2020-11-23 10:25:00,233.08,233.35,231.63,231.93,8711.0,233.08,233.35,231.63,231.93,8711.0
2020-11-23 10:30:00,231.82,232.29,231.69,232.19,4408.0,231.82,232.29,231.69,232.19,4408.0
2020-11-23 10:35:00,232.19,232.86,232.19,232.65,6327.0,232.19,232.86,232.19,232.65,6327.0
2020-11-23 10:40:00,232.85,233.61,232.78,233.47,3131.0,232.85,233.61,232.78,233.47,3131.0
2020-11-23 10:45:00,233.47,234.14,233.46,234.13,2337.0,233.47,234.14,233.46,234.13,2337.0
2020-11-23 10:50:00,233.99,233.99,233.62,233.85,5087.0,233.99,233.99,233.62,233.85,5087.0
2020-11-23 10:55:00,233.84,234.04,233.25,234.04,4589.0,233.84,234.04,233.25,234.04,4589.0
2020-11-23 11:00:00,234.09,234.87,234.05,234.69,2424.0,234.09,234.87,234.05,234.69,2424.0
2020-11-23 11:05:00,234.82,234.82,234.09,234.3,6093.0,234.82,234.82,234.09,234.3,6093.0
2020-11-23 11:10:00,234.34,234.46,233.67,233.68,5819.0,234.34,234.46,233.67,233.68,5819.0
2020-11-23 11:15:00,233.52,233.81,233.52,233.75,2687.0,233.52,233.81,233.52,233.75,2687.0
2020-11-23 11:20:00,233.79,233.98,233.6,233.69,2200.0,233.79,233.98,233.6,233.69,2200.0
2020-11-23 11:25:00,233.69,233.84,233.51,233.53,3711.0,233.69,233.84,233.51,233.53,3711.0
2020-11-23 11:30:00,233.44,233.55,232.9,233.13,3407.0,233.44,233.55,232.9,233.13,3407.0
2020-11-23 11:35:00,233.11,233.16,232.93,232.96,2525.0,233.11,233.16,232.93,232.96,2525.0
2020-11-23 11:40:00,232.51,232.77,232.26,232.39,2801.0,232.51,232.77,232.26,232.39,2801.0
2020-11-23 11:45:00,232.41,233.15,232.28,233.15,2100.0,232.41,233.15,232.28,233.15,2100.0
2020-11-23 11:50:00,233.27,233.46,232.89,233.03,2940.0,233.27,233.46,232.89,233.03,2940.0
2020-11-23 11:55:00,233.02,233.16,232.44,232.44,2616.0,233.02,233.16,232.44,232.44,2616.0
2020-11-23 12:00:00,232.77,232.77,232.18,232.28,1607.0,232.77,232.77,232.18,232.28,1607.0
2020-11-23 12:05:00,232.25,232.72,231.8,232.49,6320.0,232.25,232.72,231.8,232.49,6320.0
2020-11-23 12:10:00,232.57,232.57,232.31,232.55,2164.0,232.57,232.57,232.31,232.55,2164.0
2020-11-23 12:15:00,232.54,233.36,232.54,233.36,3014.0,232.54,233.36,232.54,233.36,3014.0
2020-11-23 12:20:00,233.49,233.63,233.24,233.63,5479.0,233.49,233.63,233.24,233.63,5479.0
2020-11-23 12:25:00,233.66,233.7,233.23,233.23,2140.0,233.66,233.7,233.23,233.23,2140.0
2020-11-23 12:30:00,233.24,234.24,233.24,234.21,3014.0,233.24,234.24,233.24,234.21,3014.0
2020-11-23 12:35:00,234.18,234.21,233.95,234.06,5718.0,234.18,234.21,233.95,234.06,5718.0
2020-11-23 12:40:00,234.06,234.06,233.64,233.76,4249.0,234.06,234.06,233.64,233.76,4249.0
2020-11-23 12:45:00,233.72,234.22,233.71,233.95,4645.0,233.72,234.22,233.71,233.95,4645.0
2020-11-23 12:50:00,233.88,233.88,233.57,233.62,2789.0,233.88,233.88,233.57,233.62,2789.0
2020-11-23 12:55:00,233.62,233.86,233.62,233.73,3807.0,233.62,233.86,233.62,233.73,3807.0
2020-11-23 13:00:00,233.72,233.72,233.52,233.57,2036.0,233.72,233.72,233.52,233.57,2036.0
2020-11-23 13:05:00,233.5,233.58,233.23,233.37,3400.0,233.5,233.58,233.23,233.37,3400.0
2020-11-23 13:10:00,233.45,233.77,233.41,233.62,3231.0,233.45,233.77,233.41,233.62,3231.0
2020-11-23 13:15:00,233.68,233.91,233.68,233.88,3113.0,233.68,233.91,233.68,233.88,3113.0
2020-11-23 13:20:00,233.78,233.89,233.62,233.68,39328.0,233.78,233.89,233.62,233.68,39328.0
2020-11-23 13:25:00,233.68,233.91,233.68,233.75,4976.0,233.68,233.91,233.68,233.75,4976.0
2020-11-23 13:30:00,233.83,233.98,233.29,233.95,9156.0,233.83,233.98,233.29,233.95,9156.0
2020-11-23 13:35:00,233.95,233.96,233.73,233.73,3206.0,233.95,233.96,233.73,233.73,3206.0
2020-11-23 13:40:00,233.67,233.76,233.3,233.3,5000.0,233.67,233.76,233.3,233.3,5000.0
2020-11-23 13:45:00,233.33,233.37,232.88,232.88,3485.0,233.33,233.37,232.88,232.88,3485.0
2020-11-23 13:50:00,232.9,232.9,232.61,232.61,4447.0,232.9,232.9,232.61,232.61,4447.0
2020-11-23 13:55:00,232.56,232.61,232.17,232.29,10357.0,232.56,232.61,232.17,232.29,10357.0
2020-11-23 14:00:00,232.14,232.63,231.68,231.68,15465.0,232.14,232.63,231.68,231.68,15465.0
2020-11-23 14:05:00,231.59,231.78,231.07,231.22,2700.0,231.59,231.78,231.07,231.22,2700.0
2020-11-23 14:10:00,231.22,231.22,230.83,230.95,6852.0,231.22,231.22,230.83,230.95,6852.0
2020-11-23 14:15:00,231.11,231.2,230.68,231.03,14505.0,231.11,231.2,230.68,231.03,14505.0
2020-11-23 14:20:00,231.03,231.09,230.91,231.01,7482.0,231.03,231.09,230.91,231.01,7482.0
2020-11-23 14:25:00,231.0,231.31,230.91,231.06,15083.0,231.0,231.31,230.91,231.06,15083.0
2020-11-23 14:30:00,231.06,231.31,231.02,231.04,12172.0,231.06,231.31,231.02,231.04,12172.0
2020-11-23 14:35:00,231.04,231.04,230.73,230.95,7854.0,231.04,231.04,230.73,230.95,7854.0
2020-11-23 14:40:00,230.9,230.94,230.34,230.39,5881.0,230.9,230.94,230.34,230.39,5881.0
2020-11-23 14:45:00,230.39,230.69,230.36,230.36,6541.0,230.39,230.69,230.36,230.36,6541.0
2020-11-23 14:50:00,230.43,230.81,230.06,230.06,17053.0,230.43,230.81,230.06,230.06,17053.0
2020-11-23 14:55:00,230.23,230.73,230.07,230.59,5811.0,230.23,230.73,230.07,230.59,5811.0
2020-11-23 15:00:00,230.56,230.75,230.5,230.69,8507.0,230.56,230.75,230.5,230.69,8507.0
2020-11-23 15:05:00,230.74,230.9,230.58,230.78,11579.0,230.74,230.9,230.58,230.78,11579.0
2020-11-23 15:10:00,230.72,230.85,230.5,230.74,11881.0,230.72,230.85,230.5,230.74,11881.0
2020-11-23 15:15:00,230.6,230.62,230.02,230.25,11788.0,230.6,230.62,230.02,230.25,11788.0
2020-11-23 15:20:00,230.3,230.36,229.85,229.92,9208.0,230.3,230.36,229.85,229.92,9208.0
2020-11-23 15:25:00,229.98,230.04,229.43,229.81,7841.0,229.98,230.04,229.43,229.81,7841.0
2020-11-23 15:30:00,229.8,230.73,229.79,230.62,16047.0,229.8,230.73,229.79,230.62,16047.0
2020-11-23 15:35:00,230.65,230.65,230.18,230.55,14847.0,230.65,230.65,230.18,230.55,14847.0
2020-11-23 15:40:00,230.55,230.82,230.54,230.63,16124.0,230.55,230.82,230.54,230.63,16124.0
2020-11-23 15:45:00,230.66,230.69,230.26,230.31,27274.0,230.66,230.69,230.26,230.31,27274.0
2020-11-23 15:50:00,230.29,230.96,230.29,230.39,29869.0,230.29,230.96,230.29,230.39,29869.0
2020-11-23 15:55:00,230.37,230.76,229.97,229.99,68715.0,230.37,230.76,229.97,229.99,68715.0
2020-11-24 09:30:00,230.0,234.25,227.6,232.05,96193.0,230.0,234.25,227.6,232.05,96193.0
2020-11-24 09:35:00,231.34,233.0,228.08,232.22,43697.0,231.34,233.0,228.08,232.22,43697.0
2020-11-24 09:40:00,231.05,232.99,227.05,227.48,21578.0,231.05,232.99,227.05,227.48,21578.0
2020-11-24 09:45:00,227.86,228.29,224.52,226.47,50021.0,227.86,228.29,224.52,226.47,50021.0
2020-11-24 09:50:00,226.41,227.4,225.23,225.81,24782.0,226.41,227.4,225.23,225.81,24782.0
2020-11-24 09:55:00,226.04,229.4,225.43,225.77,64972.0,226.04,229.4,225.43,225.77,64972.0
2020-11-24 10:00:00,225.79,227.51,225.78,226.71,45264.0,225.79,227.51,225.78,226.71,45264.0
2020-11-24 10:05:00,226.94,228.09,226.0,227.16,11533.0,226.94,228.09,226.0,227.16,11533.0
2020-11-24 10:10:00,227.15,228.48,226.16,226.36,39936.0,227.15,228.48,226.16,226.36,39936.0
2020-11-24 10:15:00,226.15,226.3,223.93,224.28,44276.0,226.15,226.3,223.93,224.28,44276.0
2020-11-24 10:20:00,224.98,225.7,224.0,225.12,31702.0,224.98,225.7,224.0,225.12,31702.0
2020-11-24 10:25:00,225.01,226.11,223.93,226.11,43189.0,225.01,226.11,223.93,226.11,43189.0
2020-11-24 10:30:00,226.3,226.8,224.86,226.59,11550.0,226.3,226.8,224.86,226.59,11550.0
2020-11-24 10:35:00,227.37,230.1,227.37,229.5,15497.0,227.37,230.1,227.37,229.5,15497.0
2020-11-24 10:40:00,229.71,230.32,229.12,229.12,18519.0,229.71,230.32,229.12,229.12,18519.0
2020-11-24 10:45:00,229.59,230.53,229.54,230.2,16928.0,229.59,230.53,229.54,230.2,16928.0
2020-11-24 10:50:00,230.19,230.2,229.05,229.28,6958.0,230.19,230.2,229.05,229.28,6958.0
2020-11-24 10:55:00,229.33,229.33,226.77,226.92,8963.0,229.33,229.33,226.77,226.92,8963.0
2020-11-24 11:00:00,227.0,227.5,225.94,225.95,18105.0,227.0,227.5,225.94,225.95,18105.0
2020-11-24 11:05:00,226.04,228.11,225.12,228.11,16472.0,226.04,228.11,225.12,228.11,16472.0
2020-11-24 11:10:00,227.38,228.28,226.53,226.53,4738.0,227.38,228.28,226.53,226.53,4738.0
2020-11-24 11:15:00,227.44,228.33,226.63,227.71,3938.0,227.44,228.33,226.63,227.71,3938.0
2020-11-24 11:20:00,227.46,228.42,226.62,227.03,9809.0,227.46,228.42,226.62,227.03,9809.0
2020-11-24 11:25:00,227.03,228.36,227.03,227.94,13888.0,227.03,228.36,227.03,227.94,13888.0
2020-11-24 11:30:00,227.99,228.47,227.19,228.2,28818.0,227.99,228.47,227.19,228.2,28818.0
2020-11-24 11:35:00,228.06,228.15,227.54,227.94,6866.0,228.06,228.15,227.54,227.94,6866.0
2020-11-24 11:40:00,228.05,228.11,227.28,227.37,6274.0,228.05,228.11,227.28,227.37,6274.0
2020-11-24 11:45:00,227.13,227.4,226.78,226.95,7230.0,227.13,227.4,226.78,226.95,7230.0
2020-11-24 11:50:00,226.94,227.1,226.17,226.92,11334.0,226.94,227.1,226.17,226.92,11334.0
2020-11-24 11:55:00,226.85,227.09,224.91,225.34,43602.0,226.85,227.09,224.91,225.34,43602.0
2020-11-24 12:00:00,225.52,225.6,225.05,225.05,12994.0,225.52,225.6,225.05,225.05,12994.0
2020-11-24 12:05:00,225.05,225.6,225.05,225.26,11298.0,225.05,225.6,225.05,225.26,11298.0
2020-11-24 12:10:00,225.24,225.93,225.06,225.56,9323.0,225.24,225.93,225.06,225.56,9323.0
2020-11-24 12:15:00,225.56,225.91,225.35,225.64,11449.0,225.56,225.91,225.35,225.64,11449.0
2020-11-24 12:20:00,225.56,225.98,225.55,225.73,20490.0,225.56,225.98,225.55,225.73,20490.0
2020-11-24 12:25:00,225.83,226.19,225.58,225.79,3926.0,225.83,226.19,225.58,225.79,3926.0
2020-11-24 12:30:00,225.79,225.79,225.44,225.68,4734.0,225.79,225.79,225.44,225.68,4734.0
2020-11-24 12:35:00,225.54,225.68,224.7,224.7,6503.0,225.54,225.68,224.7,224.7,6503.0
2020-11-24 12:40:00,224.91,225.61,224.68,225.0,4680.0,224.91,225.61,224.68,225.0,4680.0
2020-11-24 12:45:00,225.22,225.36,224.65,224.68,5078.0,225.22,225.36,224.65,224.68,5078.0
2020-11-24 12:50:00,224.86,225.4,224.64,225.23,3801.0,224.86,225.4,224.64,225.23,3801.0
2020-11-24 12:55:00,225.26,225.48,225.02,225.02,6647.0,225.26,225.48,225.02,225.02,6647.0
2020-11-24 13:00:00,225.14,225.53,224.94,225.31,79966.0,225.14,225.53,224.94,225.31,79966.0
2020-11-24 13:05:00,225.37,227.48,225.24,227.48,17283.0,225.37,227.48,225.24,227.48,17283.0
2020-11-24 13:10:00,227.58,227.93,226.19,226.19,12994.0,227.58,227.93,226.19,226.19,12994.0
2020-11-24 13:15:00,226.19,226.3,225.83,226.0,6288.0,226.19,226.3,225.83,226.0,6288.0
2020-11-24 13:20:00,226.05,226.46,225.79,226.46,4312.0,226.05,226.46,225.79,226.46,4312.0
2020-11-24 13:25:00,226.32,226.34,225.81,225.9,6702.0,226.32,226.34,225.81,225.9,6702.0
2020-11-24 13:30:00,226.06,226.2,225.87,225.87,3250.0,226.06,226.2,225.87,225.87,3250.0
2020-11-24 13:35:00,226.0,226.42,225.75,225.87,52526.0,226.0,226.42,225.75,225.87,52526.0
2020-11-24 13:40:00,225.9,226.08,225.05,225.38,3735.0,225.9,226.08,225.05,225.38,3735.0
2020-11-24 13:45:00,225.07,225.1,224.35,224.65,4140.0,225.07,225.1,224.35,224.65,4140.0
2020-11-24 13:50:00,224.7,225.42,224.66,225.05,39382.0,224.7,225.42,224.66,225.05,39382.0
2020-11-24 13:55:00,225.05,226.82,224.91,226.81,9248.0,225.05,226.82,224.91,226.81,9248.0
2020-11-24 14:00:00,226.59,227.73,226.42,226.69,3877.0,226.59,227.73,226.42,226.69,3877.0
2020-11-24 14:05:00,226.82,227.29,226.7,227.18,4491.0,226.82,227.29,226.7,227.18,4491.0
2020-11-24 14:10:00,227.18,228.38,227.17,227.75,7040.0,227.18,228.38,227.17,227.75,7040.0
2020-11-24 14:15:00,227.57,228.0,226.8,227.56,7763.0,227.57,228.0,226.8,227.56,7763.0
2020-11-24 14:20:00,227.91,228.07,227.6,227.61,4028.0,227.91,228.07,227.6,227.61,4028.0
2020-11-24 14:25:00,227.77,228.02,227.32,227.86,1700.0,227.77,228.02,227.32,227.86,1700.0
2020-11-24 14:30:00,228.0,228.36,227.76,227.92,8382.0,228.0,228.36,227.76,227.92,8382.0
2020-11-24 14:35:00,228.09,228.31,227.61,228.12,5904.0,228.09,228.31,227.61,228.12,5904.0
2020-11-24 14:40:00,227.86,229.31,227.86,229.31,8946.0,227.86,229.31,227.86,229.31,8946.0
2020-11-24 14:45:00,229.39,229.69,228.54,228.9,16500.0,229.39,229.69,228.54,228.9,16500.0
2020-11-24 14:50:00,228.87,229.73,228.8,229.45,12776.0,228.87,229.73,228.8,229.45,12776.0
2020-11-24 14:55:00,229.53,229.81,229.02,229.29,17601.0,229.53,229.81,229.02,229.29,17601.0
2020-11-24 15:00:00,229.14,229.28,228.71,228.8,17449.0,229.14,229.28,228.71,228.8,17449.0
2020-11-24 15:05:00,228.95,229.18,227.69,227.7,12966.0,228.95,229.18,227.69,227.7,12966.0
2020-11-24 15:10:00,227.55,228.25,227.48,227.62,18508.0,227.55,228.25,227.48,227.62,18508.0
2020-11-24 15:15:00,227.64,227.64,227.17,227.27,3203.0,227.64,227.64,227.17,227.27,3203.0
2020-11-24 15:20:00,227.3,227.34,226.7,227.01,5400.0,227.3,227.34,226.7,227.01,5400.0
2020-11-24 15:25:00,226.98,227.76,226.88,227.18,14481.0,226.98,227.76,226.88,227.18,14481.0
2020-11-24 15:30:00,227.23,227.58,226.95,227.43,8422.0,227.23,227.58,226.95,227.43,8422.0
2020-11-24 15:35:00,227.34,227.34,226.34,226.34,8000.0,227.34,227.34,226.34,226.34,8000.0
2020-11-24 15:40:00,226.42,226.55,225.76,225.88,13526.0,226.42,226.55,225.76,225.88,13526.0
2020-11-24 15:45:00,225.81,225.88,225.0,225.67,14000.0,225.81,225.88,225.0,225.67,14000.0
2020-11-24 15:50:00,225.74,226.97,225.37,226.62,20742.0,225.74,226.97,225.37,226.62,20742.0
2020-11-24 15:55:00,226.54,226.54,225.86,225.89,50689.0,226.54,226.54,225.86,225.89,50689.0
2020-11-25 09:30:00,223.83,224.69,220.0,221.6,16515.0,223.83,224.69,220.0,221.6,16515.0
2020-11-25 09:35:00,221.57,224.54,221.37,224.54,12590.0,221.57,224.54,221.37,224.54,12590.0
2020-11-25 09:40:00,223.86,224.26,222.22,223.09,6325.0,223.86,224.26,222.22,223.09,6325.0
2020-11-25 09:45:00,224.14,224.14,222.48,222.49,2585.0,224.14,224.14,222.48,222.49,2585.0
2020-11-25 09:50:00,223.01,223.02,221.7,221.7,3750.0,223.01,223.02,221.7,221.7,3750.0
2020-11-25 09:55:00,221.68,222.51,220.71,222.51,10733.0,221.68,222.51,220.71,222.51,10733.0
2020-11-25 10:00:00,222.88,223.1,221.18,222.48,5953.0,222.88,223.1,221.18,222.48,5953.0
2020-11-25 10:05:00,222.72,223.62,222.66,223.26,2300.0,222.72,223.62,222.66,223.26,2300.0
2020-11-25 10:10:00,222.94,223.42,222.51,223.27,4721.0,222.94,223.42,222.51,223.27,4721.0
2020-11-25 10:15:00,223.27,223.38,221.83,221.93,4009.0,223.27,223.38,221.83,221.93,4009.0
2020-11-25 10:20:00,222.46,222.46,221.34,222.42,4911.0,222.46,222.46,221.34,222.42,4911.0
2020-11-25 10:25:00,222.65,222.68,221.52,221.52,4579.0,222.65,222.68,221.52,221.52,4579.0
2020-11-25 10:30:00,221.72,222.29,221.63,222.1,3000.0,221.72,222.29,221.63,222.1,3000.0
2020-11-25 10:35:00,222.37,223.13,222.37,222.76,2402.0,222.37,223.13,222.37,222.76,2402.0
2020-11-25 10:40:00,223.01,223.01,222.31,222.54,2900.0,223.01,223.01,222.31,222.54,2900.0
2020-11-25 10:45:00,222.87,223.08,222.29,222.52,6085.0,222.87,223.08,222.29,222.52,6085.0
2020-11-25 10:50:00,222.78,223.23,222.12,222.5,7700.0,222.78,223.23,222.12,222.5,7700.0
2020-11-25 10:55:00,222.38,222.93,222.26,222.26,2500.0,222.38,222.93,222.26,222.26,2500.0
2020-11-25 11:00:00,222.23,223.07,222.22,222.67,4100.0,222.23,223.07,222.22,222.67,4100.0
2020-11-25 11:05:00,222.63,222.78,222.22,222.3,6213.0,222.63,222.78,222.22,222.3,6213.0
2020-11-25 11:10:00,222.48,223.42,222.39,223.36,13601.0,222.48,223.42,222.39,223.36,13601.0
2020-11-25 11:15:00,223.5,224.15,223.01,224.15,4110.0,223.5,224.15,223.01,224.15,4110.0
2020-11-25 11:20:00,224.15,225.0,224.03,224.63,6782.0,224.15,225.0,224.03,224.63,6782.0
2020-11-25 11:25:00,225.0,225.86,224.53,225.03,16355.0,225.0,225.86,224.53,225.03,16355.0
2020-11-25 11:30:00,225.46,225.49,224.57,224.75,4937.0,225.46,225.49,224.57,224.75,4937.0
2020-11-25 11:35:00,224.75,224.85,224.21,224.75,5117.0,224.75,224.85,224.21,224.75,5117.0
2020-11-25 11:40:00,224.91,225.04,224.75,224.86,5574.0,224.91,225.04,224.75,224.86,5574.0
2020-11-25 11:45:00,224.85,225.16,224.74,224.83,4817.0,224.85,225.16,224.74,224.83,4817.0
2020-11-25 11:50:00,224.97,226.06,224.81,226.06,1396.0,224.97,226.06,224.81,226.06,1396.0
2020-11-25 11:55:00,225.99,226.38,225.62,226.38,3825.0,225.99,226.38,225.62,226.38,3825.0
2020-11-25 12:00:00,226.56,226.56,225.71,226.24,3560.0,226.56,226.56,225.71,226.24,3560.0
2020-11-25 12:05:00,226.2,226.51,225.88,226.05,3200.0,226.2,226.51,225.88,226.05,3200.0
2020-11-25 12:10:00,225.89,226.06,225.61,225.8,1941.0,225.89,226.06,225.61,225.8,1941.0
2020-11-25 12:15:00,225.8,225.8,225.28,225.42,4406.0,225.8,225.8,225.28,225.42,4406.0
2020-11-25 12:20:00,225.64,225.75,225.59,225.6,1000.0,225.64,225.75,225.59,225.6,1000.0
2020-11-25 12:25:00,225.74,226.22,225.53,225.53,2795.0,225.74,226.22,225.53,225.53,2795.0
2020-11-25 12:30:00,225.75,225.95,225.65,225.73,3028.0,225.75,225.95,225.65,225.73,3028.0
2020-11-25 12:35:00,225.85,226.14,225.48,225.48,3101.0,225.85,226.14,225.48,225.48,3101.0
2020-11-25 12:40:00,225.26,225.92,225.17,225.92,3136.0,225.26,225.92,225.17,225.92,3136.0
2020-11-25 12:45:00,225.74,225.79,225.33,225.71,1824.0,225.74,225.79,225.33,225.71,1824.0
2020-11-25 12:50:00,225.67,225.84,225.26,225.28,4449.0,225.67,225.84,225.26,225.28,4449.0
2020-11-25 12:55:00,225.11,226.04,225.11,226.04,3000.0,225.11,226.04,225.11,226.04,3000.0
2020-11-25 13:00:00,226.04,226.46,225.92,225.94,8130.0,226.04,226.46,225.92,225.94,8130.0
2020-11-25 13:05:00,225.94,226.44,225.74,225.78,3424.0,225.94,226.44,225.74,225.78,3424.0
2020-11-25 13:10:00,226.44,226.44,225.77,225.89,3300.0,226.44,226.44,225.77,225.89,3300.0
2020-11-25 13:15:00,226.02,226.02,225.51,225.67,3708.0,226.02,226.02,225.51,225.67,3708.0
2020-11-25 13:20:00,225.48,225.98,224.95,225.86,4237.0,225.48,225.98,224.95,225.86,4237.0
2020-11-25 13:25:00,226.01,226.2,225.68,225.97,1454.0,226.01,226.2,225.68,225.97,1454.0
2020-11-25 13:30:00,225.98,225.98,225.18,225.2,3202.0,225.98,225.98,225.18,225.2,3202.0
2020-11-25 13:35:00,225.19,225.53,224.96,225.48,1800.0,225.19,225.53,224.96,225.48,1800.0
2020-11-25 13:40:00,225.49,225.51,225.11,225.51,1804.0,225.49,225.51,225.11,225.51,1804.0
2020-11-25 13:45:00,225.17,225.17,225.01,225.15,400.0,225.17,225.17,225.01,225.15,400.0
2020-11-25 13:50:00,225.16,225.52,225.14,225.52,2400.0,225.16,225.52,225.14,225.52,2400.0
2020-11-25 13:55:00,225.4,225.44,224.71,225.37,2200.0,225.4,225.44,224.71,225.37,2200.0
2020-11-25 14:00:00,224.98,224.98,224.02,224.02,3406.0,224.98,224.98,224.02,224.02,3406.0
2020-11-25 14:05:00,224.27,224.44,223.42,223.76,2447.0,224.27,224.44,223.42,223.76,2447.0
2020-11-25 14:10:00,223.59,223.79,222.96,223.12,3216.0,223.59,223.79,222.96,223.12,3216.0
2020-11-25 14:15:00,223.12,223.87,223.11,223.87,4068.0,223.12,223.87,223.11,223.87,4068.0
2020-11-25 14:20:00,223.88,224.11,223.42,223.76,3420.0,223.88,224.11,223.42,223.76,3420.0
2020-11-25 14:25:00,223.91,224.35,223.91,223.92,3428.0,223.91,224.35,223.91,223.92,3428.0
2020-11-25 14:30:00,223.82,224.05,223.68,223.98,2700.0,223.82,224.05,223.68,223.98,2700.0
2020-11-25 14:35:00,224.01,224.12,223.74,223.84,2791.0,224.01,224.12,223.74,223.84,2791.0
2020-11-25 14:40:00,224.02,224.17,223.68,224.08,11900.0,224.02,224.17,223.68,224.08,11900.0
2020-11-25 14:45:00,224.16,224.16,223.84,224.02,3500.0,224.16,224.16,223.84,224.02,3500.0
2020-11-25 14:50:00,224.03,224.15,223.57,223.57,3813.0,224.03,224.15,223.57,223.57,3813.0
2020-11-25 14:55:00,223.59,223.71,223.2,223.3,3722.0,223.59,223.71,223.2,223.3,3722.0
2020-11-25 15:00:00,223.41,223.88,223.29,223.65,4075.0,223.41,223.88,223.29,223.65,4075.0
2020-11-25 15:05:00,223.68,223.98,223.28,223.33,6311.0,223.68,223.98,223.28,223.33,6311.0
2020-11-25 15:10:00,223.27,223.27,222.86,223.01,2851.0,223.27,223.27,222.86,223.01,2851.0
2020-11-25 15:15:00,222.92,223.02,222.5,222.5,2770.0,222.92,223.02,222.5,222.5,2770.0
2020-11-25 15:20:00,222.44,222.82,222.44,222.57,1912.0,222.44,222.82,222.44,222.57,1912.0
2020-11-25 15:25:00,222.49,223.03,222.33,222.99,4450.0,222.49,223.03,222.33,222.99,4450.0
2020-11-25 15:30:00,223.02,223.02,222.83,222.96,3013.0,223.02,223.02,222.83,222.96,3013.0
2020-11-25 15:35:00,222.89,222.89,222.37,222.46,6984.0,222.89,222.89,222.37,222.46,6984.0
2020-11-25 15:40:00,222.5,223.05,222.41,222.95,7080.0,222.5,223.05,222.41,222.95,7080.0
2020-11-25 15:45:00,222.93,223.55,222.79,223.0,9442.0,222.93,223.55,222.79,223.0,9442.0
2020-11-25 15:50:00,222.91,223.11,222.64,223.01,22188.0,222.91,223.11,222.64,223.01,22188.0
2020-11-25 15:55:00,222.91,222.94,221.97,221.99,106417.0,222.91,222.94,221.97,221.99,106417.0
2020-11-27 09:30:00,220.76,223.56,220.17,223.14,17407.0,220.76,223.56,220.17,223.14,17407.0
2020-11-27 09:35:00,222.61,223.02,222.05,222.4,5222.0,222.61,223.02,222.05,222.4,5222.0
2020-11-27 09:40:00,222.41,222.41,220.76,221.62,8030.0,222.41,222.41,220.76,221.62,8030.0
2020-11-27 09:45:00,221.75,222.2,221.43,221.86,9270.0,221.75,222.2,221.43,221.86,9270.0
2020-11-27 09:50:00,221.81,221.83,220.51,220.71,6867.0,221.81,221.83,220.51,220.71,6867.0
2020-11-27 09:55:00,220.71,220.94,219.57,220.85,4586.0,220.71,220.94,219.57,220.85,4586.0
2020-11-27 10:00:00,220.83,221.38,220.11,220.11,4701.0,220.83,221.38,220.11,220.11,4701.0
2020-11-27 10:05:00,220.31,220.37,219.87,220.23,4538.0,220.31,220.37,219.87,220.23,4538.0
2020-11-27 10:10:00,220.43,221.26,220.43,221.26,14303.0,220.43,221.26,220.43,221.26,14303.0
2020-11-27 10:15:00,221.3,221.3,220.59,220.59,2400.0,221.3,221.3,220.59,220.59,2400.0
2020-11-27 10:20:00,220.64,221.05,220.14,221.05,6505.0,220.64,221.05,220.14,221.05,6505.0
2020-11-27 10:25:00,221.03,221.62,220.78,221.24,5597.0,221.03,221.62,220.78,221.24,5597.0
2020-11-27 10:30:00,221.07,221.62,220.88,220.96,5109.0,221.07,221.62,220.88,220.96,5109.0
2020-11-27 10:35:00,220.9,221.6,220.9,221.05,5507.0,220.9,221.6,220.9,221.05,5507.0
2020-11-27 10:40:00,221.12,221.41,220.92,220.96,10168.0,221.12,221.41,220.92,220.96,10168.0
2020-11-27 10:45:00,221.14,221.81,221.12,221.71,1917.0,221.14,221.81,221.12,221.71,1917.0
2020-11-27 10:50:00,221.65,221.95,221.55,221.86,7200.0,221.65,221.95,221.55,221.86,7200.0
2020-11-27 10:55:00,221.85,221.94,221.12,221.13,2225.0,221.85,221.94,221.12,221.13,2225.0
2020-11-27 11:00:00,221.08,221.62,221.04,221.6,3249.0,221.08,221.62,221.04,221.6,3249.0
2020-11-27 11:05:00,221.67,221.67,221.54,221.62,2200.0,221.67,221.67,221.54,221.62,2200.0
2020-11-27 11:10:00,221.48,221.49,220.89,221.01,2219.0,221.48,221.49,220.89,221.01,2219.0
2020-11-27 11:15:00,221.11,221.62,221.11,221.62,4504.0,221.11,221.62,221.11,221.62,4504.0
2020-11-27 11:20:00,221.42,221.49,221.04,221.3,3600.0,221.42,221.49,221.04,221.3,3600.0
2020-11-27 11:25:00,221.15,221.9,221.15,221.68,29450.0,221.15,221.9,221.15,221.68,29450.0
2020-11-27 11:30:00,221.68,222.57,221.68,222.05,16983.0,221.68,222.57,221.68,222.05,16983.0
2020-11-27 11:35:00,222.0,222.35,221.65,222.35,2225.0,222.0,222.35,221.65,222.35,2225.0
2020-11-27 11:40:00,222.5,222.64,222.17,222.17,3167.0,222.5,222.64,222.17,222.17,3167.0
2020-11-27 11:45:00,222.09,222.73,222.08,222.73,1700.0,222.09,222.73,222.08,222.73,1700.0
2020-11-27 11:50:00,222.53,222.61,222.2,222.25,1748.0,222.53,222.61,222.2,222.25,1748.0
2020-11-27 11:55:00,222.25,222.38,222.02,222.28,3828.0,222.25,222.38,222.02,222.28,3828.0
2020-11-27 12:00:00,222.21,222.28,221.81,221.96,4200.0,222.21,222.28,221.81,221.96,4200.0
2020-11-27 12:05:00,221.81,221.81,221.18,221.62,8113.0,221.81,221.81,221.18,221.62,8113.0
2020-11-27 12:10:00,221.54,221.57,220.39,220.55,2571.0,221.54,221.57,220.39,220.55,2571.0
2020-11-27 12:15:00,220.38,220.38,219.85,220.0,1000.0,220.38,220.38,219.85,220.0,1000.0
2020-11-27 12:20:00,219.96,219.96,219.22,219.63,2097.0,219.96,219.96,219.22,219.63,2097.0
2020-11-27 12:25:00,219.78,220.09,219.42,219.42,3050.0,219.78,220.09,219.42,219.42,3050.0
2020-11-27 12:30:00,219.36,219.44,218.72,218.76,6779.0,219.36,219.44,218.72,218.76,6779.0
2020-11-27 12:35:00,219.05,219.77,219.05,219.67,2284.0,219.05,219.77,219.05,219.67,2284.0
2020-11-27 12:40:00,219.9,220.15,219.8,219.85,4086.0,219.9,220.15,219.8,219.85,4086.0
2020-11-27 12:45:00,219.87,220.56,219.86,220.52,4864.0,219.87,220.56,219.86,220.52,4864.0
2020-11-27 12:50:00,220.65,221.6,220.61,221.28,7185.0,220.65,221.6,220.61,221.28,7185.0
2020-11-27 12:55:00,221.28,221.87,221.12,221.12,25462.0,221.28,221.87,221.12,221.12,25462.0
2020-11-30 09:30:00,221.0,221.0,218.12,218.28,11594.0,221.0,221.0,218.12,218.28,11594.0
2020-11-30 09:35:00,218.36,219.12,218.19,218.78,4320.0,218.36,219.12,218.19,218.78,4320.0
2020-11-30 09:40:00,218.77,219.06,218.15,218.48,16033.0,218.77,219.06,218.15,218.48,16033.0
2020-11-30 09:45:00,218.48,220.46,218.26,220.18,40767.0,218.48,220.46,218.26,220.18,40767.0
2020-11-30 09:50:00,220.24,220.24,218.59,219.62,8471.0,220.24,220.24,218.59,219.62,8471.0
2020-11-30 09:55:00,219.66,220.64,219.15,219.27,7819.0,219.66,220.64,219.15,219.27,7819.0
2020-11-30 10:00:00,219.57,219.79,218.65,218.65,3539.0,219.57,219.79,218.65,218.65,3539.0
2020-11-30 10:05:00,219.16,219.55,218.82,218.93,3462.0,219.16,219.55,218.82,218.93,3462.0
2020-11-30 10:10:00,219.27,219.27,218.58,218.89,2813.0,219.27,219.27,218.58,218.89,2813.0
2020-11-30 10:15:00,218.89,219.14,218.49,218.63,10202.0,218.89,219.14,218.49,218.63,10202.0
2020-11-30 10:20:00,218.83,218.87,218.25,218.61,6411.0,218.83,218.87,218.25,218.61,6411.0
2020-11-30 10:25:00,218.56,219.02,218.56,218.77,8190.0,218.56,219.02,218.56,218.77,8190.0
2020-11-30 10:30:00,218.88,219.07,218.71,218.92,1840.0,218.88,219.07,218.71,218.92,1840.0
2020-11-30 10:35:00,218.8,219.14,218.52,218.65,8486.0,218.8,219.14,218.52,218.65,8486.0
2020-11-30 10:40:00,218.65,218.89,217.74,217.74,15201.0,218.65,218.89,217.74,217.74,15201.0
2020-11-30 10:45:00,217.53,218.23,217.38,218.09,5665.0,217.53,218.23,217.38,218.09,5665.0
2020-11-30 10:50:00,218.13,218.51,217.63,218.3,6527.0,218.13,218.51,217.63,218.3,6527.0
2020-11-30 10:55:00,218.29,218.88,218.23,218.88,2800.0,218.29,218.88,218.23,218.88,2800.0
2020-11-30 11:00:00,218.58,218.87,218.39,218.87,5104.0,218.58,218.87,218.39,218.87,5104.0
2020-11-30 11:05:00,219.0,219.8,218.95,219.8,3902.0,219.0,219.8,218.95,219.8,3902.0
2020-11-30 11:10:00,219.66,220.23,219.66,219.9,16584.0,219.66,220.23,219.66,219.9,16584.0
2020-11-30 11:15:00,219.67,220.06,219.66,219.86,3335.0,219.67,220.06,219.66,219.86,3335.0
2020-11-30 11:20:00,219.96,220.21,219.93,220.1,16549.0,219.96,220.21,219.93,220.1,16549.0
2020-11-30 11:25:00,220.16,220.29,219.77,220.03,11241.0,220.16,220.29,219.77,220.03,11241.0
2020-11-30 11:30:00,220.01,220.54,219.92,220.1,13888.0,220.01,220.54,219.92,220.1,13888.0
2020-11-30 11:35:00,220.21,220.74,220.2,220.68,7738.0,220.21,220.74,220.2,220.68,7738.0
2020-11-30 11:40:00,220.64,221.02,220.51,220.99,9065.0,220.64,221.02,220.51,220.99,9065.0
2020-11-30 11:45:00,220.95,221.18,220.67,221.07,8300.0,220.95,221.18,220.67,221.07,8300.0
2020-11-30 11:50:00,221.15,221.29,220.74,220.86,3300.0,221.15,221.29,220.74,220.86,3300.0
2020-11-30 11:55:00,220.9,221.42,220.84,221.03,2906.0,220.9,221.42,220.84,221.03,2906.0
2020-11-30 12:00:00,220.73,220.94,220.09,220.3,2039.0,220.73,220.94,220.09,220.3,2039.0
2020-11-30 12:05:00,220.21,220.76,220.21,220.37,2300.0,220.21,220.76,220.21,220.37,2300.0
2020-11-30 12:10:00,220.52,220.87,220.52,220.72,2700.0,220.52,220.87,220.52,220.72,2700.0
2020-11-30 12:15:00,220.52,220.52,219.63,219.63,3278.0,220.52,220.52,219.63,219.63,3278.0
2020-11-30 12:20:00,219.28,219.55,218.98,219.19,1599.0,219.28,219.55,218.98,219.19,1599.0
2020-11-30 12:25:00,219.09,219.74,219.08,219.69,2351.0,219.09,219.74,219.08,219.69,2351.0
2020-11-30 12:30:00,219.72,220.08,219.41,219.41,2728.0,219.72,220.08,219.41,219.41,2728.0
2020-11-30 12:35:00,219.47,219.68,219.39,219.53,800.0,219.47,219.68,219.39,219.53,800.0
2020-11-30 12:40:00,219.56,219.84,219.56,219.84,1489.0,219.56,219.84,219.56,219.84,1489.0
2020-11-30 12:45:00,219.88,220.02,219.56,220.02,2500.0,219.88,220.02,219.56,220.02,2500.0
2020-11-30 12:50:00,220.13,220.51,219.98,220.48,2602.0,220.13,220.51,219.98,220.48,2602.0
2020-11-30 12:55:00,220.38,220.38,220.17,220.33,1800.0,220.38,220.38,220.17,220.33,1800.0
2020-11-30 13:00:00,220.43,220.43,219.7,219.79,3000.0,220.43,220.43,219.7,219.79,3000.0
2020-11-30 13:05:00,219.89,220.27,219.89,220.05,1400.0,219.89,220.27,219.89,220.05,1400.0
2020-11-30 13:10:00,219.86,220.08,219.57,219.57,2401.0,219.86,220.08,219.57,219.57,2401.0
2020-11-30 13:15:00,219.84,219.98,219.76,219.95,1309.0,219.84,219.98,219.76,219.95,1309.0
2020-11-30 13:20:00,219.84,220.27,219.76,220.27,2134.0,219.84,220.27,219.76,220.27,2134.0
2020-11-30 13:25:00,220.22,220.34,219.66,219.93,3171.0,220.22,220.34,219.66,219.93,3171.0
2020-11-30 13:30:00,220.04,220.04,219.7,219.75,1900.0,220.04,220.04,219.7,219.75,1900.0
2020-11-30 13:35:00,219.76,219.94,219.64,219.91,2046.0,219.76,219.94,219.64,219.91,2046.0
2020-11-30 13:40:00,220.01,220.17,219.77,219.78,2265.0,220.01,220.17,219.77,219.78,2265.0
2020-11-30 13:45:00,219.88,220.25,219.88,220.25,1600.0,219.88,220.25,219.88,220.25,1600.0
2020-11-30 13:50:00,220.36,220.42,219.97,220.01,1813.0,220.36,220.42,219.97,220.01,1813.0
2020-11-30 13:55:00,220.03,220.17,219.89,220.11,2300.0,220.03,220.17,219.89,220.11,2300.0
2020-11-30 14:00:00,220.17,220.17,219.77,219.93,1756.0,220.17,220.17,219.77,219.93,1756.0
2020-11-30 14:05:00,219.84,220.4,219.83,220.07,7816.0,219.84,220.4,219.83,220.07,7816.0
2020-11-30 14:10:00,220.02,220.51,220.01,220.48,2390.0,220.02,220.51,220.01,220.48,2390.0
2020-11-30 14:15:00,220.48,220.48,220.12,220.19,2356.0,220.48,220.48,220.12,220.19,2356.0
2020-11-30 14:20:00,220.21,220.5,220.21,220.39,1749.0,220.21,220.5,220.21,220.39,1749.0
2020-11-30 14:25:00,220.33,220.65,220.2,220.33,13837.0,220.33,220.65,220.2,220.33,13837.0
2020-11-30 14:30:00,220.33,220.44,220.02,220.11,2494.0,220.33,220.44,220.02,220.11,2494.0
2020-11-30 14:35:00,220.12,220.2,220.01,220.17,2430.0,220.12,220.2,220.01,220.17,2430.0
2020-11-30 14:40:00,220.2,220.24,219.85,219.9,2100.0,220.2,220.24,219.85,219.9,2100.0
2020-11-30 14:45:00,219.87,220.05,219.82,219.82,3100.0,219.87,220.05,219.82,219.82,3100.0
2020-11-30 14:50:00,219.74,219.74,219.22,219.36,2400.0,219.74,219.74,219.22,219.36,2400.0
2020-11-30 14:55:00,219.34,220.03,219.34,219.94,2630.0,219.34,220.03,219.34,219.94,2630.0
2020-11-30 15:00:00,219.94,220.19,219.59,219.69,4664.0,219.94,220.19,219.59,219.69,4664.0
2020-11-30 15:05:00,219.63,220.06,219.24,219.24,4300.0,219.63,220.06,219.24,219.24,4300.0
2020-11-30 15:10:00,219.24,219.63,218.83,218.95,3786.0,219.24,219.63,218.83,218.95,3786.0
2020-11-30 15:15:00,218.83,219.3,218.78,219.3,3600.0,218.83,219.3,218.78,219.3,3600.0
2020-11-30 15:20:00,219.28,219.39,218.62,219.04,18285.0,219.28,219.39,218.62,219.04,18285.0
2020-11-30 15:25:00,218.93,218.93,218.37,218.47,8831.0,218.93,218.93,218.37,218.47,8831.0
2020-11-30 15:30:00,218.47,219.29,218.39,219.29,8947.0,218.47,219.29,218.39,219.29,8947.0
2020-11-30 15:35:00,219.24,219.6,219.11,219.22,10608.0,219.24,219.6,219.11,219.22,10608.0
2020-11-30 15:40:00,219.17,219.18,218.86,218.9,10900.0,219.17,219.18,218.86,218.9,10900.0
2020-11-30 15:45:00,218.86,219.23,218.45,218.8,15677.0,218.86,219.23,218.45,218.8,15677.0
2020-11-30 15:50:00,218.64,218.86,218.28,218.55,33393.0,218.64,218.86,218.28,218.55,33393.0
2020-11-30 15:55:00,218.38,218.79,217.75,218.79,51496.0,218.38,218.79,217.75,218.79,51496.0
2020-12-01 09:30:00,221.06,221.16,217.82,217.88,4841.0,221.06,221.16,217.82,217.88,4841.0
2020-12-01 09:35:00,218.2,219.46,217.54,218.36,3828.0,218.2,219.46,217.54,218.36,3828.0
2020-12-01 09:40:00,218.07,219.16,217.77,218.9,2500.0,218.07,219.16,217.77,218.9,2500.0
2020-12-01 09:45:00,219.22,220.06,218.91,219.0,4524.0,219.22,220.06,218.91,219.0,4524.0
2020-12-01 09:50:00,218.44,219.89,218.44,218.81,5173.0,218.44,219.89,218.44,218.81,5173.0
2020-12-01 09:55:00,218.55,219.6,218.55,219.6,1537.0,218.55,219.6,218.55,219.6,1537.0
2020-12-01 10:00:00,219.17,220.53,219.05,220.06,9093.0,219.17,220.53,219.05,220.06,9093.0
2020-12-01 10:05:00,220.3,221.21,220.23,220.69,6308.0,220.3,221.21,220.23,220.69,6308.0
2020-12-01 10:10:00,220.69,221.05,220.5,220.78,3816.0,220.69,221.05,220.5,220.78,3816.0
2020-12-01 10:15:00,220.52,220.77,220.25,220.25,1302.0,220.52,220.77,220.25,220.25,1302.0
2020-12-01 10:20:00,219.89,220.65,219.89,220.64,5472.0,219.89,220.65,219.89,220.64,5472.0
2020-12-01 10:25:00,220.3,220.34,219.98,220.21,2485.0,220.3,220.34,219.98,220.21,2485.0
2020-12-01 10:30:00,220.03,220.04,218.78,219.51,6816.0,220.03,220.04,218.78,219.51,6816.0
2020-12-01 10:35:00,219.5,219.5,218.99,219.26,1800.0,219.5,219.5,218.99,219.26,1800.0
2020-12-01 10:40:00,219.41,219.68,219.26,219.65,3725.0,219.41,219.68,219.26,219.65,3725.0
2020-12-01 10:45:00,219.76,220.22,219.51,220.22,7735.0,219.76,220.22,219.51,220.22,7735.0
2020-12-01 10:50:00,219.71,219.77,219.57,219.66,1765.0,219.71,219.77,219.57,219.66,1765.0
2020-12-01 10:55:00,219.78,219.93,219.63,219.93,3256.0,219.78,219.93,219.63,219.93,3256.0
2020-12-01 11:00:00,220.0,220.16,219.7,219.81,8373.0,220.0,220.16,219.7,219.81,8373.0
2020-12-01 11:05:00,219.93,219.96,219.67,219.85,5134.0,219.93,219.96,219.67,219.85,5134.0
2020-12-01 11:10:00,219.92,220.04,219.81,219.94,3853.0,219.92,220.04,219.81,219.94,3853.0
2020-12-01 11:15:00,219.78,219.91,219.67,219.91,1700.0,219.78,219.91,219.67,219.91,1700.0
2020-12-01 11:20:00,219.91,220.25,219.9,220.0,8723.0,219.91,220.25,219.9,220.0,8723.0
2020-12-01 11:25:00,220.0,220.22,219.93,220.0,10606.0,220.0,220.22,219.93,220.0,10606.0
2020-12-01 11:30:00,220.0,220.18,219.85,220.01,11779.0,220.0,220.18,219.85,220.01,11779.0
2020-12-01 11:35:00,220.02,220.11,219.03,219.32,6595.0,220.02,220.11,219.03,219.32,6595.0
2020-12-01 11:40:00,219.55,220.0,219.55,220.0,3900.0,219.55,220.0,219.55,220.0,3900.0
2020-12-01 11:45:00,219.78,219.89,219.76,219.89,1617.0,219.78,219.89,219.76,219.89,1617.0
2020-12-01 11:50:00,219.95,220.16,219.72,219.81,6558.0,219.95,220.16,219.72,219.81,6558.0
2020-12-01 11:55:00,219.68,219.83,219.65,219.76,800.0,219.68,219.83,219.65,219.76,800.0
2020-12-01 12:00:00,219.76,220.57,219.65,220.57,5811.0,219.76,220.57,219.65,220.57,5811.0
2020-12-01 12:05:00,220.61,220.79,220.38,220.38,1628.0,220.61,220.79,220.38,220.38,1628.0
2020-12-01 12:10:00,220.08,220.52,220.04,220.26,7406.0,220.08,220.52,220.04,220.26,7406.0
2020-12-01 12:15:00,220.21,220.25,220.02,220.25,1200.0,220.21,220.25,220.02,220.25,1200.0
2020-12-01 12:20:00,220.27,220.58,220.16,220.37,23117.0,220.27,220.58,220.16,220.37,23117.0
2020-12-01 12:25:00,220.37,220.64,220.23,220.36,5295.0,220.37,220.64,220.23,220.36,5295.0
2020-12-01 12:30:00,220.56,220.59,220.15,220.59,15172.0,220.56,220.59,220.15,220.59,15172.0
2020-12-01 12:35:00,220.62,220.91,220.48,220.62,2680.0,220.62,220.91,220.48,220.62,2680.0
2020-12-01 12:40:00,220.63,220.66,220.38,220.5,2816.0,220.63,220.66,220.38,220.5,2816.0
2020-12-01 12:45:00,220.33,220.71,220.3,220.57,4779.0,220.33,220.71,220.3,220.57,4779.0
2020-12-01 12:50:00,220.59,220.78,220.36,220.38,2102.0,220.59,220.78,220.36,220.38,2102.0
2020-12-01 12:55:00,220.47,220.61,220.35,220.42,2104.0,220.47,220.61,220.35,220.42,2104.0
2020-12-01 13:00:00,220.45,220.71,220.26,220.29,4196.0,220.45,220.71,220.26,220.29,4196.0
2020-12-01 13:05:00,220.39,220.39,219.96,219.96,8376.0,220.39,220.39,219.96,219.96,8376.0
2020-12-01 13:10:00,219.92,220.25,219.86,220.04,5184.0,219.92,220.25,219.86,220.04,5184.0
2020-12-01 13:15:00,219.97,220.08,219.73,219.94,3791.0,219.97,220.08,219.73,219.94,3791.0
2020-12-01 13:20:00,220.03,220.05,220.0,220.0,1759.0,220.03,220.05,220.0,220.0,1759.0
2020-12-01 13:25:00,220.0,220.15,219.73,219.73,2609.0,220.0,220.15,219.73,219.73,2609.0
2020-12-01 13:30:00,219.87,220.12,219.68,220.12,2129.0,219.87,220.12,219.68,220.12,2129.0
2020-12-01 13:35:00,220.16,220.26,219.99,220.05,3054.0,220.16,220.26,219.99,220.05,3054.0
2020-12-01 13:40:00,219.92,220.23,219.92,220.0,4429.0,219.92,220.23,219.92,220.0,4429.0
2020-12-01 13:45:00,220.15,220.15,219.97,219.98,3399.0,220.15,220.15,219.97,219.98,3399.0
2020-12-01 13:50:00,220.03,220.15,219.93,220.02,2498.0,220.03,220.15,219.93,220.02,2498.0
2020-12-01 13:55:00,220.02,220.24,219.85,220.02,5522.0,220.02,220.24,219.85,220.02,5522.0
2020-12-01 14:00:00,220.11,220.43,220.05,220.34,20909.0,220.11,220.43,220.05,220.34,20909.0
2020-12-01 14:05:00,220.48,220.72,220.33,220.69,32288.0,220.48,220.72,220.33,220.69,32288.0
2020-12-01 14:10:00,220.69,221.13,220.57,220.96,20153.0,220.69,221.13,220.57,220.96,20153.0
2020-12-01 14:15:00,221.02,221.32,220.96,221.25,27908.0,221.02,221.32,220.96,221.25,27908.0
2020-12-01 14:20:00,221.38,222.25,221.13,222.25,16193.0,221.38,222.25,221.13,222.25,16193.0
2020-12-01 14:25:00,222.25,222.52,222.0,222.35,10613.0,222.25,222.52,222.0,222.35,10613.0
2020-12-01 14:30:00,222.36,222.48,222.07,222.25,10829.0,222.36,222.48,222.07,222.25,10829.0
2020-12-01 14:35:00,222.33,222.35,222.05,222.28,2784.0,222.33,222.35,222.05,222.28,2784.0
2020-12-01 14:40:00,222.17,222.88,222.13,222.62,7109.0,222.17,222.88,222.13,222.62,7109.0
2020-12-01 14:45:00,222.59,222.86,222.49,222.81,3561.0,222.59,222.86,222.49,222.81,3561.0
2020-12-01 14:50:00,222.72,222.73,221.9,222.03,17255.0,222.72,222.73,221.9,222.03,17255.0
2020-12-01 14:55:00,222.03,222.15,221.65,221.65,2114.0,222.03,222.15,221.65,221.65,2114.0
2020-12-01 15:00:00,221.92,222.06,221.69,221.76,3547.0,221.92,222.06,221.69,221.76,3547.0
2020-12-01 15:05:00,221.76,221.82,221.3,221.39,3363.0,221.76,221.82,221.3,221.39,3363.0
2020-12-01 15:10:00,221.47,221.95,221.39,221.91,4082.0,221.47,221.95,221.39,221.91,4082.0
2020-12-01 15:15:00,221.86,221.92,221.07,221.09,6206.0,221.86,221.92,221.07,221.09,6206.0
2020-12-01 15:20:00,221.14,221.38,220.95,221.13,5855.0,221.14,221.38,220.95,221.13,5855.0
2020-12-01 15:25:00,221.14,221.98,220.92,221.87,7924.0,221.14,221.98,220.92,221.87,7924.0
2020-12-01 15:30:00,221.96,222.03,221.68,221.99,6549.0,221.96,222.03,221.68,221.99,6549.0
2020-12-01 15:35:00,222.01,222.03,221.34,221.44,8104.0,222.01,222.03,221.34,221.44,8104.0
2020-12-01 15:40:00,221.27,221.5,221.21,221.32,6700.0,221.27,221.5,221.21,221.32,6700.0
2020-12-01 15:45:00,221.38,221.41,220.93,221.21,11720.0,221.38,221.41,220.93,221.21,11720.0
2020-12-01 15:50:00,221.35,221.44,220.93,221.03,18651.0,221.35,221.44,220.93,221.03,18651.0
2020-12-01 15:55:00,220.98,221.08,220.58,220.64,50108.0,220.98,221.08,220.58,220.64,50108.0
2020-12-02 09:30:00,219.5,219.5,217.51,218.11,5886.0,219.5,219.5,217.51,218.11,5886.0
2020-12-02 09:35:00,218.21,220.58,217.75,220.58,2901.0,218.21,220.58,217.75,220.58,2901.0
2020-12-02 09:40:00,220.93,221.9,220.92,221.5,19240.0,220.93,221.9,220.92,221.5,19240.0
2020-12-02 09:45:00,221.49,222.56,221.49,222.46,1232.0,221.49,222.56,221.49,222.46,1232.0
2020-12-02 09:50:00,222.73,223.48,222.72,223.07,3474.0,222.73,223.48,222.72,223.07,3474.0
2020-12-02 09:55:00,223.24,223.42,222.18,223.42,14579.0,223.24,223.42,222.18,223.42,14579.0
2020-12-02 10:00:00,223.36,223.53,222.27,222.37,6669.0,223.36,223.53,222.27,222.37,6669.0
2020-12-02 10:05:00,222.03,223.1,221.71,222.93,9115.0,222.03,223.1,221.71,222.93,9115.0
2020-12-02 10:10:00,222.94,223.17,222.0,222.1,12832.0,222.94,223.17,222.0,222.1,12832.0
2020-12-02 10:15:00,222.15,222.7,222.08,222.42,15736.0,222.15,222.7,222.08,222.42,15736.0
2020-12-02 10:20:00,222.42,223.81,222.34,223.7,14333.0,222.42,223.81,222.34,223.7,14333.0
2020-12-02 10:25:00,223.69,224.4,223.69,224.09,14716.0,223.69,224.4,223.69,224.09,14716.0
2020-12-02 10:30:00,224.27,224.27,223.26,223.52,3409.0,224.27,224.27,223.26,223.52,3409.0
2020-12-02 10:35:00,223.52,223.53,223.1,223.25,1751.0,223.52,223.53,223.1,223.25,1751.0
2020-12-02 10:40:00,223.06,223.06,222.77,223.05,1044.0,223.06,223.06,222.77,223.05,1044.0
2020-12-02 10:45:00,223.05,223.23,222.48,222.6,4300.0,223.05,223.23,222.48,222.6,4300.0
2020-12-02 10:50:00,222.69,223.54,222.69,223.42,3032.0,222.69,223.54,222.69,223.42,3032.0
2020-12-02 10:55:00,223.42,223.8,223.25,223.8,3349.0,223.42,223.8,223.25,223.8,3349.0
2020-12-02 11:00:00,223.8,225.0,223.72,224.83,13149.0,223.8,225.0,223.72,224.83,13149.0
2020-12-02 11:05:00,224.83,224.9,224.37,224.9,8351.0,224.83,224.9,224.37,224.9,8351.0
2020-12-02 11:10:00,224.97,225.01,224.77,224.86,3161.0,224.97,225.01,224.77,224.86,3161.0
2020-12-02 11:15:00,224.72,225.29,224.57,224.59,7754.0,224.72,225.29,224.57,224.59,7754.0
2020-12-02 11:20:00,224.59,224.82,223.77,223.91,6238.0,224.59,224.82,223.77,223.91,6238.0
2020-12-02 11:25:00,223.9,224.01,223.66,223.8,1100.0,223.9,224.01,223.66,223.8,1100.0
2020-12-02 11:30:00,223.86,224.54,223.86,224.48,2778.0,223.86,224.54,223.86,224.48,2778.0
2020-12-02 11:35:00,224.49,224.92,224.33,224.34,2909.0,224.49,224.92,224.33,224.34,2909.0
2020-12-02 11:40:00,224.27,224.27,223.92,223.99,1100.0,224.27,224.27,223.92,223.99,1100.0
2020-12-02 11:45:00,224.13,224.5,224.13,224.47,2000.0,224.13,224.5,224.13,224.47,2000.0
2020-12-02 11:50:00,224.47,224.61,224.38,224.53,1400.0,224.47,224.61,224.38,224.53,1400.0
2020-12-02 11:55:00,224.53,224.82,224.31,224.67,3703.0,224.53,224.82,224.31,224.67,3703.0
2020-12-02 12:00:00,224.58,224.8,224.53,224.56,1700.0,224.58,224.8,224.53,224.56,1700.0
2020-12-02 12:05:00,224.56,224.83,224.55,224.68,1900.0,224.56,224.83,224.55,224.68,1900.0
2020-12-02 12:10:00,224.51,225.06,224.44,225.06,3749.0,224.51,225.06,224.44,225.06,3749.0
2020-12-02 12:15:00,224.91,225.21,224.91,225.13,3111.0,224.91,225.21,224.91,225.13,3111.0
2020-12-02 12:20:00,225.15,225.25,224.79,224.97,3963.0,225.15,225.25,224.79,224.97,3963.0
2020-12-02 12:25:00,224.99,225.24,224.76,224.9,3020.0,224.99,225.24,224.76,224.9,3020.0
2020-12-02 12:30:00,224.98,225.13,224.77,224.88,3423.0,224.98,225.13,224.77,224.88,3423.0
2020-12-02 12:35:00,224.93,225.23,224.92,225.06,2200.0,224.93,225.23,224.92,225.06,2200.0
2020-12-02 12:40:00,225.14,225.33,225.09,225.33,2498.0,225.14,225.33,225.09,225.33,2498.0
2020-12-02 12:45:00,225.49,225.95,225.49,225.87,1734.0,225.49,225.95,225.49,225.87,1734.0
2020-12-02 12:50:00,225.7,225.78,225.46,225.71,1600.0,225.7,225.78,225.46,225.71,1600.0
2020-12-02 12:55:00,225.7,225.91,225.5,225.65,1407.0,225.7,225.91,225.5,225.65,1407.0
2020-12-02 13:00:00,225.59,225.6,225.39,225.44,1768.0,225.59,225.6,225.39,225.44,1768.0
2020-12-02 13:05:00,225.5,225.61,225.4,225.49,8405.0,225.5,225.61,225.4,225.49,8405.0
2020-12-02 13:10:00,225.76,225.8,225.51,225.52,4473.0,225.76,225.8,225.51,225.52,4473.0
2020-12-02 13:15:00,225.59,225.83,225.59,225.75,1500.0,225.59,225.83,225.59,225.75,1500.0
2020-12-02 13:20:00,225.72,225.77,225.62,225.62,1200.0,225.72,225.77,225.62,225.62,1200.0
2020-12-02 13:25:00,225.56,225.89,225.56,225.89,4227.0,225.56,225.89,225.56,225.89,4227.0
2020-12-02 13:30:00,225.97,226.58,225.84,226.28,2499.0,225.97,226.58,225.84,226.28,2499.0
2020-12-02 13:35:00,226.29,226.31,226.01,226.31,2100.0,226.29,226.31,226.01,226.31,2100.0
2020-12-02 13:40:00,226.31,226.33,226.09,226.2,700.0,226.31,226.33,226.09,226.2,700.0
2020-12-02 13:45:00,226.25,226.25,226.03,226.2,2900.0,226.25,226.25,226.03,226.2,2900.0
2020-12-02 13:50:00,226.21,226.31,226.08,226.09,2360.0,226.21,226.31,226.08,226.09,2360.0
2020-12-02 13:55:00,226.09,226.09,225.48,225.56,2244.0,226.09,226.09,225.48,225.56,2244.0
2020-12-02 14:00:00,225.44,225.5,225.12,225.17,3104.0,225.44,225.5,225.12,225.17,3104.0
2020-12-02 14:05:00,225.13,225.23,224.85,224.86,1911.0,225.13,225.23,224.85,224.86,1911.0
2020-12-02 14:10:00,224.76,224.76,224.51,224.67,1903.0,224.76,224.76,224.51,224.67,1903.0
2020-12-02 14:15:00,224.72,225.41,224.72,225.41,4168.0,224.72,225.41,224.72,225.41,4168.0
2020-12-02 14:20:00,225.49,226.01,225.49,225.99,2901.0,225.49,226.01,225.49,225.99,2901.0
2020-12-02 14:25:00,226.02,226.48,225.97,226.48,2281.0,226.02,226.48,225.97,226.48,2281.0
2020-12-02 14:30:00,226.25,226.5,226.17,226.33,2850.0,226.25,226.5,226.17,226.33,2850.0
2020-12-02 14:35:00,226.38,226.71,226.24,226.71,4600.0,226.38,226.71,226.24,226.71,4600.0
2020-12-02 14:40:00,226.39,226.45,226.17,226.45,3800.0,226.39,226.45,226.17,226.45,3800.0
2020-12-02 14:45:00,226.46,226.63,226.21,226.21,1939.0,226.46,226.63,226.21,226.21,1939.0
2020-12-02 14:50:00,226.31,226.31,225.85,225.85,1600.0,226.31,226.31,225.85,225.85,1600.0
2020-12-02 14:55:00,225.92,226.0,225.77,225.85,2578.0,225.92,226.0,225.77,225.85,2578.0
2020-12-02 15:00:00,225.9,226.35,225.78,226.34,2227.0,225.9,226.35,225.78,226.34,2227.0
2020-12-02 15:05:00,226.32,226.35,225.97,225.97,1615.0,226.32,226.35,225.97,225.97,1615.0
2020-12-02 15:10:00,225.97,226.25,225.97,226.07,3002.0,225.97,226.25,225.97,226.07,3002.0
2020-12-02 15:15:00,226.01,226.44,226.01,226.42,2816.0,226.01,226.44,226.01,226.42,2816.0
2020-12-02 15:20:00,226.4,226.46,226.13,226.13,5597.0,226.4,226.46,226.13,226.13,5597.0
2020-12-02 15:25:00,226.07,226.7,226.06,226.5,7301.0,226.07,226.7,226.06,226.5,7301.0
2020-12-02 15:30:00,226.58,226.97,226.58,226.89,4988.0,226.58,226.97,226.58,226.89,4988.0
2020-12-02 15:35:00,226.86,227.45,226.86,227.13,7292.0,226.86,227.45,226.86,227.13,7292.0
2020-12-02 15:40:00,226.91,227.21,226.77,227.13,7087.0,226.91,227.21,226.77,227.13,7087.0
2020-12-02 15:45:00,226.99,227.15,226.63,226.97,8726.0,226.99,227.15,226.63,226.97,8726.0
2020-12-02 15:50:00,226.84,227.07,226.71,226.72,9599.0,226.84,227.07,226.71,226.72,9599.0
2020-12-02 15:55:00,226.63,226.7,226.11,226.24,38785.0,226.63,226.7,226.11,226.24,38785.0
2020-12-03 09:30:00,226.97,227.92,226.82,227.61,7060.0,226.97,227.92,226.82,227.61,7060.0
2020-12-03 09:35:00,227.76,228.75,227.76,228.49,5190.0,227.76,228.75,227.76,228.49,5190.0
2020-12-03 09:40:00,228.26,228.26,225.87,225.96,10545.0,228.26,228.26,225.87,225.96,10545.0
2020-12-03 09:45:00,225.96,226.12,225.06,225.06,6919.0,225.96,226.12,225.06,225.06,6919.0
2020-12-03 09:50:00,224.78,226.16,224.78,225.99,8467.0,224.78,226.16,224.78,225.99,8467.0
2020-12-03 09:55:00,225.68,226.09,225.38,225.47,4000.0,225.68,226.09,225.38,225.47,4000.0
2020-12-03 10:00:00,225.65,226.53,225.45,226.53,7888.0,225.65,226.53,225.45,226.53,7888.0
2020-12-03 10:05:00,226.67,227.22,226.67,226.87,4524.0,226.67,227.22,226.67,226.87,4524.0
2020-12-03 10:10:00,227.09,227.09,226.12,226.47,1700.0,227.09,227.09,226.12,226.47,1700.0
2020-12-03 10:15:00,226.46,227.61,226.26,227.22,5885.0,226.46,227.61,226.26,227.22,5885.0
2020-12-03 10:20:00,227.61,227.99,227.18,227.99,6972.0,227.61,227.99,227.18,227.99,6972.0
2020-12-03 10:25:00,227.9,228.26,227.88,227.88,2827.0,227.9,228.26,227.88,227.88,2827.0
2020-12-03 10:30:00,227.8,228.25,227.6,227.68,2814.0,227.8,228.25,227.6,227.68,2814.0
2020-12-03 10:35:00,227.74,227.91,227.28,227.91,2000.0,227.74,227.91,227.28,227.91,2000.0
2020-12-03 10:40:00,227.82,228.01,227.7,227.73,1680.0,227.82,228.01,227.7,227.73,1680.0
2020-12-03 10:45:00,227.59,228.67,227.58,228.62,3600.0,227.59,228.67,227.58,228.62,3600.0
2020-12-03 10:50:00,228.33,228.8,228.2,228.21,2812.0,228.33,228.8,228.2,228.21,2812.0
2020-12-03 10:55:00,228.08,228.33,227.81,228.13,2568.0,228.08,228.33,227.81,228.13,2568.0
2020-12-03 11:00:00,227.97,228.42,227.47,227.74,7192.0,227.97,228.42,227.47,227.74,7192.0
2020-12-03 11:05:00,227.41,228.85,227.36,228.85,4157.0,227.41,228.85,227.36,228.85,4157.0
2020-12-03 11:10:00,228.86,228.98,228.6,228.7,4200.0,228.86,228.98,228.6,228.7,4200.0
2020-12-03 11:15:00,228.84,229.81,228.84,229.78,4325.0,228.84,229.81,228.84,229.78,4325.0
2020-12-03 11:20:00,229.97,230.52,229.43,229.96,5976.0,229.97,230.52,229.43,229.96,5976.0
2020-12-03 11:25:00,229.97,230.24,229.51,229.67,4900.0,229.97,230.24,229.51,229.67,4900.0
2020-12-03 11:30:00,229.78,229.96,229.59,229.78,2332.0,229.78,229.96,229.59,229.78,2332.0
2020-12-03 11:35:00,229.88,230.39,229.84,230.26,1904.0,229.88,230.39,229.84,230.26,1904.0
2020-12-03 11:40:00,230.26,230.26,229.88,229.88,1300.0,230.26,230.26,229.88,229.88,1300.0
2020-12-03 11:45:00,229.89,230.4,229.8,230.34,2900.0,229.89,230.4,229.8,230.34,2900.0
2020-12-03 11:50:00,230.3,230.3,230.19,230.19,300.0,230.3,230.3,230.19,230.19,300.0
2020-12-03 11:55:00,230.09,230.39,230.03,230.39,1600.0,230.09,230.39,230.03,230.39,1600.0
2020-12-03 12:00:00,230.31,230.97,230.29,230.7,4103.0,230.31,230.97,230.29,230.7,4103.0
2020-12-03 12:05:00,230.78,230.86,230.42,230.68,2405.0,230.78,230.86,230.42,230.68,2405.0
2020-12-03 12:10:00,230.89,231.0,230.46,230.86,2624.0,230.89,231.0,230.46,230.86,2624.0
2020-12-03 12:15:00,230.67,230.8,230.5,230.5,6300.0,230.67,230.8,230.5,230.5,6300.0
2020-12-03 12:20:00,230.76,231.09,230.76,230.8,1887.0,230.76,231.09,230.76,230.8,1887.0
2020-12-03 12:25:00,230.94,231.5,230.94,231.36,1500.0,230.94,231.5,230.94,231.36,1500.0
2020-12-03 12:30:00,231.38,231.71,231.24,231.37,6500.0,231.38,231.71,231.24,231.37,6500.0
2020-12-03 12:35:00,231.32,231.52,230.85,230.98,5105.0,231.32,231.52,230.85,230.98,5105.0
2020-12-03 12:40:00,230.71,230.73,230.61,230.62,600.0,230.71,230.73,230.61,230.62,600.0
2020-12-03 12:45:00,230.76,231.12,230.64,231.12,2743.0,230.76,231.12,230.64,231.12,2743.0
2020-12-03 12:50:00,231.2,231.2,230.86,231.02,1064.0,231.2,231.2,230.86,231.02,1064.0
2020-12-03 12:55:00,231.04,231.28,231.02,231.2,2401.0,231.04,231.28,231.02,231.2,2401.0
2020-12-03 13:00:00,231.27,231.3,231.21,231.3,400.0,231.27,231.3,231.21,231.3,400.0
2020-12-03 13:05:00,231.41,231.83,231.37,231.43,2428.0,231.41,231.83,231.37,231.43,2428.0
2020-12-03 13:10:00,231.53,232.12,231.53,232.03,2376.0,231.53,232.12,231.53,232.03,2376.0
2020-12-03 13:15:00,232.2,232.2,231.81,232.09,1721.0,232.2,232.2,231.81,232.09,1721.0
2020-12-03 13:20:00,232.13,232.16,231.51,231.86,1974.0,232.13,232.16,231.51,231.86,1974.0
2020-12-03 13:25:00,231.94,232.2,231.74,232.2,1203.0,231.94,232.2,231.74,232.2,1203.0
2020-12-03 13:30:00,232.11,232.32,231.8,231.81,2615.0,232.11,232.32,231.8,231.81,2615.0
2020-12-03 13:35:00,231.88,232.01,231.45,231.59,1700.0,231.88,232.01,231.45,231.59,1700.0
2020-12-03 13:40:00,231.49,231.72,231.32,231.41,1877.0,231.49,231.72,231.32,231.41,1877.0
2020-12-03 13:45:00,231.15,231.3,230.92,231.29,2400.0,231.15,231.3,230.92,231.29,2400.0
2020-12-03 13:50:00,231.28,231.3,231.14,231.14,1145.0,231.28,231.3,231.14,231.14,1145.0
2020-12-03 13:55:00,230.88,230.93,230.19,230.62,1200.0,230.88,230.93,230.19,230.62,1200.0
2020-12-03 14:00:00,230.49,231.08,230.45,231.0,2624.0,230.49,231.08,230.45,231.0,2624.0
2020-12-03 14:05:00,231.08,231.08,230.89,230.89,500.0,231.08,231.08,230.89,230.89,500.0
2020-12-03 14:10:00,230.86,231.03,230.69,231.03,1600.0,230.86,231.03,230.69,231.03,1600.0
2020-12-03 14:15:00,230.91,231.07,230.85,230.85,1600.0,230.91,231.07,230.85,230.85,1600.0
2020-12-03 14:20:00,230.7,230.8,230.6,230.69,2031.0,230.7,230.8,230.6,230.69,2031.0
2020-12-03 14:25:00,230.62,230.71,230.45,230.71,1600.0,230.62,230.71,230.45,230.71,1600.0
2020-12-03 14:30:00,230.63,230.63,230.15,230.16,1027.0,230.63,230.63,230.15,230.16,1027.0
2020-12-03 14:35:00,230.16,230.29,229.96,230.29,2100.0,230.16,230.29,229.96,230.29,2100.0
2020-12-03 14:40:00,230.29,230.29,229.95,230.11,1200.0,230.29,230.29,229.95,230.11,1200.0
2020-12-03 14:45:00,230.13,230.23,229.78,229.79,5642.0,230.13,230.23,229.78,229.79,5642.0
2020-12-03 14:50:00,229.76,230.08,229.61,230.08,2500.0,229.76,230.08,229.61,230.08,2500.0
2020-12-03 14:55:00,230.1,230.1,229.44,229.68,800.0,230.1,230.1,229.44,229.68,800.0
2020-12-03 15:00:00,229.41,229.61,229.41,229.61,701.0,229.41,229.61,229.41,229.61,701.0
2020-12-03 15:05:00,229.76,229.79,229.54,229.73,2600.0,229.76,229.79,229.54,229.73,2600.0
2020-12-03 15:10:00,229.82,230.5,229.81,230.36,4085.0,229.82,230.5,229.81,230.36,4085.0
2020-12-03 15:15:00,230.36,230.36,229.88,229.88,1583.0,230.36,230.36,229.88,229.88,1583.0
2020-12-03 15:20:00,230.03,230.33,230.0,230.33,1670.0,230.03,230.33,230.0,230.33,1670.0
2020-12-03 15:25:00,230.34,230.35,229.86,229.86,2506.0,230.34,230.35,229.86,229.86,2506.0
2020-12-03 15:30:00,229.86,230.29,229.84,230.12,4029.0,229.86,230.29,229.84,230.12,4029.0
2020-12-03 15:35:00,230.25,230.26,229.5,229.59,2447.0,230.25,230.26,229.5,229.59,2447.0
2020-12-03 15:40:00,229.48,229.48,228.6,229.05,9900.0,229.48,229.48,228.6,229.05,9900.0
2020-12-03 15:45:00,229.12,229.87,228.9,229.65,8791.0,229.12,229.87,228.9,229.65,8791.0
2020-12-03 15:50:00,229.37,229.63,228.97,229.2,7889.0,229.37,229.63,228.97,229.2,7889.0
2020-12-03 15:55:00,229.2,229.72,229.03,229.25,20844.0,229.2,229.72,229.03,229.25,20844.0
2020-12-04 09:30:00,229.25,229.25,227.76,227.76,4339.0,229.25,229.25,227.76,227.76,4339.0
2020-12-04 09:35:00,227.74,227.74,227.31,227.69,3250.0,227.74,227.74,227.31,227.69,3250.0
2020-12-04 09:40:00,227.84,227.84,226.92,227.3,1969.0,227.84,227.84,226.92,227.3,1969.0
2020-12-04 09:45:00,227.51,227.51,225.82,226.73,6765.0,227.51,227.51,225.82,226.73,6765.0
2020-12-04 09:50:00,226.89,227.77,226.79,227.04,1129.0,226.89,227.77,226.79,227.04,1129.0
2020-12-04 09:55:00,227.31,227.8,227.16,227.6,1232.0,227.31,227.8,227.16,227.6,1232.0
2020-12-04 10:00:00,227.02,227.02,226.18,226.18,907.0,227.02,227.02,226.18,226.18,907.0
2020-12-04 10:05:00,226.33,226.34,225.55,225.75,10017.0,226.33,226.34,225.55,225.75,10017.0
2020-12-04 10:10:00,225.69,225.98,225.07,225.98,5692.0,225.69,225.98,225.07,225.98,5692.0
2020-12-04 10:15:00,226.08,227.0,225.62,226.6,4156.0,226.08,227.0,225.62,226.6,4156.0
2020-12-04 10:20:00,226.65,227.13,226.6,226.7,2565.0,226.65,227.13,226.6,226.7,2565.0
2020-12-04 10:25:00,226.95,227.01,226.42,226.49,3374.0,226.95,227.01,226.42,226.49,3374.0
2020-12-04 10:30:00,226.49,226.73,225.93,226.03,4352.0,226.49,226.73,225.93,226.03,4352.0
2020-12-04 10:35:00,225.87,226.21,225.34,225.64,6577.0,225.87,226.21,225.34,225.64,6577.0
2020-12-04 10:40:00,225.82,226.06,225.53,225.94,6197.0,225.82,226.06,225.53,225.94,6197.0
2020-12-04 10:45:00,225.92,226.07,225.7,225.7,2718.0,225.92,226.07,225.7,225.7,2718.0
2020-12-04 10:50:00,225.93,226.12,225.55,225.55,2130.0,225.93,226.12,225.55,225.55,2130.0
2020-12-04 10:55:00,225.55,226.05,225.55,225.75,2664.0,225.55,226.05,225.55,225.75,2664.0
2020-12-04 11:00:00,226.03,226.47,225.4,225.49,6195.0,226.03,226.47,225.4,225.49,6195.0
2020-12-04 11:05:00,225.42,225.77,225.27,225.58,10407.0,225.42,225.77,225.27,225.58,10407.0
2020-12-04 11:10:00,225.7,226.0,225.34,225.73,3232.0,225.7,226.0,225.34,225.73,3232.0
2020-12-04 11:15:00,226.0,226.63,225.96,225.97,5249.0,226.0,226.63,225.96,225.97,5249.0
2020-12-04 11:20:00,225.99,226.88,225.71,226.88,1741.0,225.99,226.88,225.71,226.88,1741.0
2020-12-04 11:25:00,226.72,227.16,226.58,227.0,825.0,226.72,227.16,226.58,227.0,825.0
2020-12-04 11:30:00,227.15,227.57,227.15,227.53,1253.0,227.15,227.57,227.15,227.53,1253.0
2020-12-04 11:35:00,227.37,227.75,227.13,227.13,1005.0,227.37,227.75,227.13,227.13,1005.0
2020-12-04 11:40:00,227.57,228.02,227.54,227.66,1308.0,227.57,228.02,227.54,227.66,1308.0
2020-12-04 11:45:00,227.71,228.45,227.71,228.45,703.0,227.71,228.45,227.71,228.45,703.0
2020-12-04 11:50:00,228.28,228.28,227.85,228.19,1500.0,228.28,228.28,227.85,228.19,1500.0
2020-12-04 11:55:00,228.1,228.42,228.05,228.26,900.0,228.1,228.42,228.05,228.26,900.0
2020-12-04 12:00:00,228.34,228.44,228.23,228.23,555.0,228.34,228.44,228.23,228.23,555.0
2020-12-04 12:05:00,228.34,228.34,227.53,228.08,4145.0,228.34,228.34,227.53,228.08,4145.0
2020-12-04 12:10:00,228.24,228.41,228.04,228.28,3165.0,228.24,228.41,228.04,228.28,3165.0
2020-12-04 12:15:00,228.65,228.65,228.34,228.65,1800.0,228.65,228.65,228.34,228.65,1800.0
2020-12-04 12:20:00,228.54,228.93,228.54,228.93,3300.0,228.54,228.93,228.54,228.93,3300.0
2020-12-04 12:25:00,228.6,228.6,228.38,228.51,1100.0,228.6,228.6,228.38,228.51,1100.0
2020-12-04 12:30:00,228.41,228.85,228.41,228.82,1221.0,228.41,228.85,228.41,228.82,1221.0
2020-12-04 12:35:00,228.56,228.56,228.14,228.4,3365.0,228.56,228.56,228.14,228.4,3365.0
2020-12-04 12:40:00,228.36,228.49,228.26,228.48,2500.0,228.36,228.49,228.26,228.48,2500.0
2020-12-04 12:45:00,228.44,228.51,228.2,228.33,2428.0,228.44,228.51,228.2,228.33,2428.0
2020-12-04 12:50:00,228.33,228.33,227.73,227.73,1000.0,228.33,228.33,227.73,227.73,1000.0
2020-12-04 12:55:00,227.81,227.81,226.91,227.05,9014.0,227.81,227.81,226.91,227.05,9014.0
2020-12-04 13:00:00,227.05,227.16,226.92,227.02,2304.0,227.05,227.16,226.92,227.02,2304.0
2020-12-04 13:05:00,227.0,227.28,226.91,227.03,7512.0,227.0,227.28,226.91,227.03,7512.0
2020-12-04 13:10:00,227.0,227.11,226.76,226.8,2472.0,227.0,227.11,226.76,226.8,2472.0
2020-12-04 13:15:00,226.68,227.01,226.66,227.01,1211.0,226.68,227.01,226.66,227.01,1211.0
2020-12-04 13:20:00,227.1,227.1,227.04,227.09,2700.0,227.1,227.1,227.04,227.09,2700.0
2020-12-04 13:25:00,227.01,227.25,227.0,227.25,1100.0,227.01,227.25,227.0,227.25,1100.0
2020-12-04 13:30:00,227.4,227.45,227.28,227.45,1417.0,227.4,227.45,227.28,227.45,1417.0
2020-12-04 13:35:00,227.62,227.65,227.6,227.6,300.0,227.62,227.65,227.6,227.6,300.0
2020-12-04 13:40:00,227.47,227.54,227.24,227.54,1714.0,227.47,227.54,227.24,227.54,1714.0
2020-12-04 13:45:00,227.38,227.43,227.38,227.43,200.0,227.38,227.43,227.38,227.43,200.0
2020-12-04 13:50:00,227.53,227.72,227.51,227.72,3108.0,227.53,227.72,227.51,227.72,3108.0
2020-12-04 13:55:00,227.76,228.08,227.76,228.06,1400.0,227.76,228.08,227.76,228.06,1400.0
2020-12-04 14:00:00,228.09,228.23,227.95,228.16,1726.0,228.09,228.23,227.95,228.16,1726.0
2020-12-04 14:05:00,228.05,228.05,227.95,228.0,901.0,228.05,228.05,227.95,228.0,901.0
2020-12-04 14:10:00,228.03,228.11,227.95,228.01,800.0,228.03,228.11,227.95,228.01,800.0
2020-12-04 14:15:00,227.92,228.02,227.9,227.9,400.0,227.92,228.02,227.9,227.9,400.0
2020-12-04 14:20:00,227.87,227.89,227.5,227.89,1623.0,227.87,227.89,227.5,227.89,1623.0
2020-12-04 14:25:00,227.76,227.76,227.52,227.57,559.0,227.76,227.76,227.52,227.57,559.0
2020-12-04 14:30:00,227.63,228.12,227.44,227.97,4021.0,227.63,228.12,227.44,227.97,4021.0
2020-12-04 14:35:00,228.0,228.0,227.99,228.0,100.0,228.0,228.0,227.99,228.0,100.0
2020-12-04 14:40:00,228.04,228.27,227.96,228.27,1102.0,228.04,228.27,227.96,228.27,1102.0
2020-12-04 14:45:00,228.63,228.99,228.45,228.99,2933.0,228.63,228.99,228.45,228.99,2933.0
2020-12-04 14:50:00,228.91,229.51,228.9,229.51,10886.0,228.91,229.51,228.9,229.51,10886.0
2020-12-04 14:55:00,229.54,229.89,229.28,229.84,9771.0,229.54,229.89,229.28,229.84,9771.0
2020-12-04 15:00:00,229.93,230.61,229.82,230.21,18906.0,229.93,230.61,229.82,230.21,18906.0
2020-12-04 15:05:00,230.12,230.12,229.74,229.83,3134.0,230.12,230.12,229.74,229.83,3134.0
2020-12-04 15:10:00,229.67,229.88,229.52,229.66,3611.0,229.67,229.88,229.52,229.66,3611.0
2020-12-04 15:15:00,229.68,229.85,229.61,229.85,3200.0,229.68,229.85,229.61,229.85,3200.0
2020-12-04 15:20:00,229.85,230.45,229.77,229.85,7797.0,229.85,230.45,229.77,229.85,7797.0
2020-12-04 15:25:00,229.89,229.89,229.38,229.77,5218.0,229.89,229.89,229.38,229.77,5218.0
2020-12-04 15:30:00,229.81,230.32,229.68,230.29,8982.0,229.81,230.32,229.68,230.29,8982.0
2020-12-04 15:35:00,230.23,230.28,229.43,229.44,7574.0,230.23,230.28,229.43,229.44,7574.0
2020-12-04 15:40:00,229.47,229.96,229.38,229.78,7348.0,229.47,229.96,229.38,229.78,7348.0
2020-12-04 15:45:00,229.73,230.07,229.71,229.83,10758.0,229.73,230.07,229.71,229.83,10758.0
2020-12-04 15:50:00,229.83,230.41,229.76,230.41,18105.0,229.83,230.41,229.76,230.41,18105.0
2020-12-04 15:55:00,230.36,231.18,230.3,231.03,46256.0,230.36,231.18,230.3,231.03,46256.0
2020-12-07 09:30:00,228.91,228.91,226.35,227.27,2800.0,228.91,228.91,226.35,227.27,2800.0
2020-12-07 09:35:00,228.21,228.93,228.21,228.93,300.0,228.21,228.93,228.21,228.93,300.0
2020-12-07 09:40:00,228.28,230.05,228.28,230.05,3940.0,228.28,230.05,228.28,230.05,3940.0
2020-12-07 09:45:00,230.31,230.5,228.89,229.03,4423.0,230.31,230.5,228.89,229.03,4423.0
2020-12-07 09:50:00,229.14,230.38,229.14,229.7,9460.0,229.14,230.38,229.14,229.7,9460.0
2020-12-07 09:55:00,230.02,230.18,229.31,230.04,3899.0,230.02,230.18,229.31,230.04,3899.0
2020-12-07 10:00:00,229.78,229.78,228.56,229.17,2608.0,229.78,229.78,228.56,229.17,2608.0
2020-12-07 10:05:00,229.18,230.51,229.17,230.51,1900.0,229.18,230.51,229.17,230.51,1900.0
2020-12-07 10:10:00,230.51,231.13,230.19,230.6,7160.0,230.51,231.13,230.19,230.6,7160.0
2020-12-07 10:15:00,230.36,230.62,230.25,230.6,2301.0,230.36,230.62,230.25,230.6,2301.0
2020-12-07 10:20:00,230.75,231.29,230.73,231.12,1500.0,230.75,231.29,230.73,231.12,1500.0
2020-12-07 10:25:00,230.97,231.35,230.6,231.32,4289.0,230.97,231.35,230.6,231.32,4289.0
2020-12-07 10:30:00,231.55,232.21,231.55,231.99,18761.0,231.55,232.21,231.55,231.99,18761.0
2020-12-07 10:35:00,231.99,233.16,231.99,233.16,4488.0,231.99,233.16,231.99,233.16,4488.0
2020-12-07 10:40:00,232.87,233.2,232.4,233.0,9171.0,232.87,233.2,232.4,233.0,9171.0
2020-12-07 10:45:00,233.0,233.65,232.79,233.26,5856.0,233.0,233.65,232.79,233.26,5856.0
2020-12-07 10:50:00,233.32,233.35,232.66,233.28,1800.0,233.32,233.35,232.66,233.28,1800.0
2020-12-07 10:55:00,233.18,233.59,232.62,232.71,1917.0,233.18,233.59,232.62,232.71,1917.0
2020-12-07 11:00:00,232.98,232.98,232.13,232.13,1400.0,232.98,232.98,232.13,232.13,1400.0
2020-12-07 11:05:00,231.97,232.13,231.73,232.02,2000.0,231.97,232.13,231.73,232.02,2000.0
2020-12-07 11:10:00,231.92,232.5,231.92,232.31,1400.0,231.92,232.5,231.92,232.31,1400.0
2020-12-07 11:15:00,232.34,232.54,231.83,231.96,2559.0,232.34,232.54,231.83,231.96,2559.0
2020-12-07 11:20:00,232.0,232.7,232.0,232.53,5100.0,232.0,232.7,232.0,232.53,5100.0
2020-12-07 11:25:00,232.33,232.7,232.32,232.38,1546.0,232.33,232.7,232.32,232.38,1546.0
2020-12-07 11:30:00,232.19,232.19,231.26,231.64,2400.0,232.19,232.19,231.26,231.64,2400.0
2020-12-07 11:35:00,231.65,232.09,231.64,232.02,1426.0,231.65,232.09,231.64,232.02,1426.0
2020-12-07 11:40:00,232.11,232.29,231.96,232.05,1199.0,232.11,232.29,231.96,232.05,1199.0
2020-12-07 11:45:00,232.26,232.81,232.25,232.81,3198.0,232.26,232.81,232.25,232.81,3198.0
2020-12-07 11:50:00,232.53,232.53,232.18,232.31,1850.0,232.53,232.53,232.18,232.31,1850.0
2020-12-07 11:55:00,232.16,232.18,231.72,231.72,2124.0,232.16,232.18,231.72,231.72,2124.0
2020-12-07 12:00:00,231.46,231.67,231.46,231.67,200.0,231.46,231.67,231.46,231.67,200.0
2020-12-07 12:05:00,231.68,231.8,231.43,231.58,1578.0,231.68,231.8,231.43,231.58,1578.0
2020-12-07 12:10:00,231.64,231.64,230.84,231.42,2576.0,231.64,231.64,230.84,231.42,2576.0
2020-12-07 12:15:00,231.22,231.45,231.06,231.22,2383.0,231.22,231.45,231.06,231.22,2383.0
2020-12-07 12:20:00,231.0,231.17,231.0,231.17,731.0,231.0,231.17,231.0,231.17,731.0
2020-12-07 12:25:00,231.17,231.46,230.68,230.68,2600.0,231.17,231.46,230.68,230.68,2600.0
2020-12-07 12:30:00,230.29,230.43,230.29,230.43,2800.0,230.29,230.43,230.29,230.43,2800.0
2020-12-07 12:35:00,230.22,230.63,230.22,230.4,2730.0,230.22,230.63,230.22,230.4,2730.0
2020-12-07 12:40:00,230.6,230.6,230.58,230.58,200.0,230.6,230.6,230.58,230.58,200.0
2020-12-07 12:45:00,230.59,230.6,230.44,230.48,552.0,230.59,230.6,230.44,230.48,552.0
2020-12-07 12:50:00,230.38,230.47,229.85,230.06,5272.0,230.38,230.47,229.85,230.06,5272.0
2020-12-07 12:55:00,230.06,230.06,230.05,230.05,202.0,230.06,230.06,230.05,230.05,202.0
2020-12-07 13:00:00,229.89,229.89,229.44,229.44,2100.0,229.89,229.89,229.44,229.44,2100.0
2020-12-07 13:05:00,229.3,229.5,229.08,229.27,3400.0,229.3,229.5,229.08,229.27,3400.0
2020-12-07 13:10:00,228.87,229.16,228.78,228.78,1900.0,228.87,229.16,228.78,228.78,1900.0
2020-12-07 13:15:00,229.0,229.36,228.96,229.36,1446.0,229.0,229.36,228.96,229.36,1446.0
2020-12-07 13:20:00,229.4,229.89,229.39,229.89,2200.0,229.4,229.89,229.39,229.89,2200.0
2020-12-07 13:25:00,229.81,230.05,229.4,229.44,3306.0,229.81,230.05,229.4,229.44,3306.0
2020-12-07 13:30:00,229.43,229.5,229.05,229.5,2029.0,229.43,229.5,229.05,229.5,2029.0
2020-12-07 13:35:00,229.65,229.65,228.9,229.0,2250.0,229.65,229.65,228.9,229.0,2250.0
2020-12-07 13:40:00,228.98,229.36,228.82,229.33,1800.0,228.98,229.36,228.82,229.33,1800.0
2020-12-07 13:45:00,229.39,229.54,229.29,229.54,1000.0,229.39,229.54,229.29,229.54,1000.0
2020-12-07 13:50:00,229.63,229.81,229.52,229.81,800.0,229.63,229.81,229.52,229.81,800.0
2020-12-07 13:55:00,229.72,229.94,229.45,229.56,2888.0,229.72,229.94,229.45,229.56,2888.0
2020-12-07 14:00:00,229.68,229.68,229.31,229.38,900.0,229.68,229.68,229.31,229.38,900.0
2020-12-07 14:05:00,229.43,229.66,229.43,229.54,900.0,229.43,229.66,229.43,229.54,900.0
2020-12-07 14:10:00,229.46,229.48,229.32,229.48,1306.0,229.46,229.48,229.32,229.48,1306.0
2020-12-07 14:15:00,229.54,229.89,229.44,229.89,1535.0,229.54,229.89,229.44,229.89,1535.0
2020-12-07 14:20:00,229.9,229.9,229.57,229.71,2257.0,229.9,229.9,229.57,229.71,2257.0
2020-12-07 14:25:00,229.67,230.03,229.55,230.03,1813.0,229.67,230.03,229.55,230.03,1813.0
2020-12-07 14:30:00,230.07,230.07,230.05,230.05,300.0,230.07,230.07,230.05,230.05,300.0
2020-12-07 14:35:00,230.05,230.38,229.85,230.38,5478.0,230.05,230.38,229.85,230.38,5478.0
2020-12-07 14:40:00,230.24,230.69,230.23,230.66,2126.0,230.24,230.69,230.23,230.66,2126.0
2020-12-07 14:45:00,230.61,230.94,230.6,230.92,4486.0,230.61,230.94,230.6,230.92,4486.0
2020-12-07 14:50:00,230.89,231.14,230.89,231.13,2301.0,230.89,231.14,230.89,231.13,2301.0
2020-12-07 14:55:00,231.07,231.13,230.57,230.58,3200.0,231.07,231.13,230.57,230.58,3200.0
2020-12-07 15:00:00,230.56,230.59,230.45,230.59,1211.0,230.56,230.59,230.45,230.59,1211.0
2020-12-07 15:05:00,230.47,230.47,230.39,230.4,600.0,230.47,230.47,230.39,230.4,600.0
2020-12-07 15:10:00,230.4,230.64,230.37,230.52,2601.0,230.4,230.64,230.37,230.52,2601.0
2020-12-07 15:15:00,230.66,230.73,230.56,230.63,1108.0,230.66,230.73,230.56,230.63,1108.0
2020-12-07 15:20:00,230.7,230.7,230.28,230.37,2744.0,230.7,230.7,230.28,230.37,2744.0
2020-12-07 15:25:00,229.95,230.09,229.95,229.98,1701.0,229.95,230.09,229.95,229.98,1701.0
2020-12-07 15:30:00,229.97,230.23,229.97,230.16,1628.0,229.97,230.23,229.97,230.16,1628.0
2020-12-07 15:35:00,230.19,230.53,230.19,230.48,3002.0,230.19,230.53,230.19,230.48,3002.0
2020-12-07 15:40:00,230.39,230.39,229.47,229.73,3513.0,230.39,230.39,229.47,229.73,3513.0
2020-12-07 15:45:00,229.81,229.97,229.44,229.97,5797.0,229.81,229.97,229.44,229.97,5797.0
2020-12-07 15:50:00,229.78,230.18,229.78,230.14,5843.0,229.78,230.18,229.78,230.14,5843.0
2020-12-07 15:55:00,230.24,230.65,229.82,230.0,19403.0,230.24,230.65,229.82,230.0,19403.0
2020-12-08 09:30:00,227.64,228.95,227.64,228.95,3327.0,227.64,228.95,227.64,228.95,3327.0
2020-12-08 09:35:00,229.36,231.16,229.36,231.16,700.0,229.36,231.16,229.36,231.16,700.0
2020-12-08 09:40:00,231.11,231.41,230.12,230.46,5560.0,231.11,231.41,230.12,230.46,5560.0
2020-12-08 09:45:00,231.27,231.83,230.94,231.09,900.0,231.27,231.83,230.94,231.09,900.0
2020-12-08 09:50:00,230.5,230.5,230.28,230.28,310.0,230.5,230.5,230.28,230.28,310.0
2020-12-08 09:55:00,230.67,230.68,229.94,230.4,9301.0,230.67,230.68,229.94,230.4,9301.0
2020-12-08 10:00:00,230.7,230.7,229.82,230.27,1956.0,230.7,230.7,229.82,230.27,1956.0
2020-12-08 10:05:00,230.43,231.26,230.28,231.08,2001.0,230.43,231.26,230.28,231.08,2001.0
2020-12-08 10:10:00,230.98,231.36,230.91,231.11,1200.0,230.98,231.36,230.91,231.11,1200.0
2020-12-08 10:15:00,230.85,231.08,230.45,230.51,3385.0,230.85,231.08,230.45,230.51,3385.0
2020-12-08 10:20:00,230.32,230.48,229.69,229.73,3465.0,230.32,230.48,229.69,229.73,3465.0
2020-12-08 10:25:00,229.89,229.89,229.36,229.37,2600.0,229.89,229.89,229.36,229.37,2600.0
2020-12-08 10:30:00,229.61,229.92,229.26,229.4,13665.0,229.61,229.92,229.26,229.4,13665.0
2020-12-08 10:35:00,229.5,231.01,229.45,231.01,3614.0,229.5,231.01,229.45,231.01,3614.0
2020-12-08 10:40:00,231.22,231.78,231.2,231.64,3300.0,231.22,231.78,231.2,231.64,3300.0
2020-12-08 10:45:00,231.88,232.4,231.63,231.8,4647.0,231.88,232.4,231.63,231.8,4647.0
2020-12-08 10:50:00,231.83,231.99,231.33,231.39,1871.0,231.83,231.99,231.33,231.39,1871.0
2020-12-08 10:55:00,231.55,231.9,231.12,231.12,2313.0,231.55,231.9,231.12,231.12,2313.0
2020-12-08 11:00:00,231.27,231.62,231.27,231.62,3000.0,231.27,231.62,231.27,231.62,3000.0
2020-12-08 11:05:00,231.62,232.25,231.58,231.98,3358.0,231.62,232.25,231.58,231.98,3358.0
2020-12-08 11:10:00,231.87,233.07,231.86,233.07,3064.0,231.87,233.07,231.86,233.07,3064.0
2020-12-08 11:15:00,233.02,233.35,232.52,232.52,2992.0,233.02,233.35,232.52,232.52,2992.0
2020-12-08 11:20:00,232.62,233.38,232.46,233.33,6774.0,232.62,233.38,232.46,233.33,6774.0
2020-12-08 11:25:00,233.24,233.4,233.2,233.2,2428.0,233.24,233.4,233.2,233.2,2428.0
2020-12-08 11:30:00,233.25,233.55,231.96,231.96,3002.0,233.25,233.55,231.96,231.96,3002.0
2020-12-08 11:35:00,232.0,232.21,231.87,231.87,2409.0,232.0,232.21,231.87,231.87,2409.0
2020-12-08 11:40:00,231.75,231.75,231.4,231.52,2733.0,231.75,231.75,231.4,231.52,2733.0
2020-12-08 11:45:00,231.55,231.71,230.85,230.86,2208.0,231.55,231.71,230.85,230.86,2208.0
2020-12-08 11:50:00,230.79,231.05,230.78,230.82,1367.0,230.79,231.05,230.78,230.82,1367.0
2020-12-08 11:55:00,230.8,230.85,230.68,230.78,1324.0,230.8,230.85,230.68,230.78,1324.0
2020-12-08 12:00:00,230.67,230.67,230.36,230.44,900.0,230.67,230.67,230.36,230.44,900.0
2020-12-08 12:05:00,230.5,230.94,230.5,230.83,2104.0,230.5,230.94,230.5,230.83,2104.0
2020-12-08 12:10:00,230.97,230.98,230.62,230.62,1600.0,230.97,230.98,230.62,230.62,1600.0
2020-12-08 12:15:00,230.64,230.64,230.24,230.24,1953.0,230.64,230.64,230.24,230.24,1953.0
2020-12-08 12:20:00,230.14,230.14,230.0,230.01,1496.0,230.14,230.14,230.0,230.01,1496.0
2020-12-08 12:25:00,230.04,230.59,230.04,230.59,2304.0,230.04,230.59,230.04,230.59,2304.0
2020-12-08 12:30:00,230.6,230.6,230.39,230.4,800.0,230.6,230.6,230.39,230.4,800.0
2020-12-08 12:35:00,230.31,230.31,230.19,230.21,1000.0,230.31,230.31,230.19,230.21,1000.0
2020-12-08 12:40:00,230.2,230.26,229.62,229.63,3440.0,230.2,230.26,229.62,229.63,3440.0
2020-12-08 12:45:00,229.69,229.97,229.46,229.94,3792.0,229.69,229.97,229.46,229.94,3792.0
2020-12-08 12:50:00,230.01,230.16,229.76,229.87,2000.0,230.01,230.16,229.76,229.87,2000.0
2020-12-08 12:55:00,229.79,229.88,229.62,229.62,1510.0,229.79,229.88,229.62,229.62,1510.0
2020-12-08 13:00:00,229.87,230.09,229.65,230.04,3915.0,229.87,230.09,229.65,230.04,3915.0
2020-12-08 13:05:00,230.14,230.56,230.07,230.56,4884.0,230.14,230.56,230.07,230.56,4884.0
2020-12-08 13:10:00,230.56,231.25,230.46,231.25,2244.0,230.56,231.25,230.46,231.25,2244.0
2020-12-08 13:15:00,231.44,232.22,231.36,231.75,20332.0,231.44,232.22,231.36,231.75,20332.0
2020-12-08 13:20:00,231.74,231.84,231.34,231.63,4228.0,231.74,231.84,231.34,231.63,4228.0
2020-12-08 13:25:00,231.51,231.63,231.4,231.63,814.0,231.51,231.63,231.4,231.63,814.0
2020-12-08 13:30:00,231.48,231.77,231.3,231.54,5692.0,231.48,231.77,231.3,231.54,5692.0
2020-12-08 13:35:00,231.51,231.86,231.5,231.64,3429.0,231.51,231.86,231.5,231.64,3429.0
2020-12-08 13:40:00,231.44,232.11,231.44,232.07,3132.0,231.44,232.11,231.44,232.07,3132.0
2020-12-08 13:45:00,231.98,231.98,231.36,231.6,7986.0,231.98,231.98,231.36,231.6,7986.0
2020-12-08 13:50:00,231.54,231.54,231.26,231.33,2208.0,231.54,231.54,231.26,231.33,2208.0
2020-12-08 13:55:00,231.27,231.57,231.24,231.55,3012.0,231.27,231.57,231.24,231.55,3012.0
2020-12-08 14:00:00,231.69,231.81,231.33,231.45,2900.0,231.69,231.81,231.33,231.45,2900.0
2020-12-08 14:05:00,231.45,232.04,231.45,231.95,2108.0,231.45,232.04,231.45,231.95,2108.0
2020-12-08 14:10:00,232.16,232.21,231.83,231.91,2862.0,232.16,232.21,231.83,231.91,2862.0
2020-12-08 14:15:00,231.89,232.09,231.89,231.94,1924.0,231.89,232.09,231.89,231.94,1924.0
2020-12-08 14:20:00,232.01,232.04,231.9,232.01,8932.0,232.01,232.04,231.9,232.01,8932.0
2020-12-08 14:25:00,232.13,232.5,232.12,232.48,2938.0,232.13,232.5,232.12,232.48,2938.0
2020-12-08 14:30:00,232.4,232.46,232.15,232.4,3741.0,232.4,232.46,232.15,232.4,3741.0
2020-12-08 14:35:00,232.32,232.32,231.95,231.98,2000.0,232.32,232.32,231.95,231.98,2000.0
2020-12-08 14:40:00,232.05,232.08,231.8,231.8,2601.0,232.05,232.08,231.8,231.8,2601.0
2020-12-08 14:45:00,231.95,232.01,231.79,231.84,2377.0,231.95,232.01,231.79,231.84,2377.0
2020-12-08 14:50:00,231.9,231.97,231.5,231.85,6531.0,231.9,231.97,231.5,231.85,6531.0
2020-12-08 14:55:00,231.81,231.81,231.55,231.66,1915.0,231.81,231.81,231.55,231.66,1915.0
2020-12-08 15:00:00,231.65,231.65,231.31,231.31,3225.0,231.65,231.65,231.31,231.31,3225.0
2020-12-08 15:05:00,231.34,231.5,231.32,231.32,3080.0,231.34,231.5,231.32,231.32,3080.0
2020-12-08 15:10:00,231.28,231.39,231.17,231.39,4028.0,231.28,231.39,231.17,231.39,4028.0
2020-12-08 15:15:00,231.47,231.74,231.47,231.68,4428.0,231.47,231.74,231.47,231.68,4428.0
2020-12-08 15:20:00,231.69,231.83,231.64,231.76,2220.0,231.69,231.83,231.64,231.76,2220.0
2020-12-08 15:25:00,231.82,232.24,231.75,232.15,9123.0,231.82,232.24,231.75,232.15,9123.0
2020-12-08 15:30:00,232.12,232.19,232.05,232.07,8218.0,232.12,232.19,232.05,232.07,8218.0
2020-12-08 15:35:00,232.11,232.6,232.11,232.53,7351.0,232.11,232.6,232.11,232.53,7351.0
2020-12-08 15:40:00,232.53,232.75,232.47,232.7,7375.0,232.53,232.75,232.47,232.7,7375.0
2020-12-08 15:45:00,232.75,233.13,232.74,233.13,8608.0,232.75,233.13,232.74,233.13,8608.0
2020-12-08 15:50:00,232.98,233.27,232.92,233.0,14463.0,232.98,233.27,232.92,233.0,14463.0
2020-12-08 15:55:00,233.0,233.48,232.96,233.48,49171.0,233.0,233.48,232.96,233.48,49171.0
2020-12-09 09:30:00,233.75,235.53,233.75,234.28,12565.0,233.75,235.53,233.75,234.28,12565.0
2020-12-09 09:35:00,234.04,234.65,233.21,234.56,5000.0,234.04,234.65,233.21,234.56,5000.0
2020-12-09 09:40:00,233.98,235.14,233.98,235.14,1025.0,233.98,235.14,233.98,235.14,1025.0
2020-12-09 09:45:00,234.41,234.92,234.35,234.92,2500.0,234.41,234.92,234.35,234.92,2500.0
2020-12-09 09:50:00,234.62,235.02,234.53,234.61,1200.0,234.62,235.02,234.53,234.61,1200.0
2020-12-09 09:55:00,234.52,235.63,234.52,235.63,1307.0,234.52,235.63,234.52,235.63,1307.0
2020-12-09 10:00:00,234.92,235.17,234.61,234.61,1890.0,234.92,235.17,234.61,234.61,1890.0
2020-12-09 10:05:00,234.57,234.6,234.34,234.46,3144.0,234.57,234.6,234.34,234.46,3144.0
2020-12-09 10:10:00,234.33,234.33,233.84,234.03,3869.0,234.33,234.33,233.84,234.03,3869.0
2020-12-09 10:15:00,234.0,234.59,233.75,234.28,2715.0,234.0,234.59,233.75,234.28,2715.0
2020-12-09 10:20:00,234.59,235.06,234.37,234.38,3288.0,234.59,235.06,234.37,234.38,3288.0
2020-12-09 10:25:00,234.5,234.89,234.5,234.74,4516.0,234.5,234.89,234.5,234.74,4516.0
2020-12-09 10:30:00,234.67,235.53,234.63,235.26,2193.0,234.67,235.53,234.63,235.26,2193.0
2020-12-09 10:35:00,235.37,235.47,235.36,235.39,1334.0,235.37,235.47,235.36,235.39,1334.0
2020-12-09 10:40:00,235.45,235.71,235.45,235.61,1596.0,235.45,235.71,235.45,235.61,1596.0
2020-12-09 10:45:00,235.71,235.95,235.5,235.61,3006.0,235.71,235.95,235.5,235.61,3006.0
2020-12-09 10:50:00,235.51,235.75,235.41,235.41,4027.0,235.51,235.75,235.41,235.41,4027.0
2020-12-09 10:55:00,235.34,235.44,234.82,235.3,3419.0,235.34,235.44,234.82,235.3,3419.0
2020-12-09 11:00:00,235.15,235.37,234.95,235.13,1600.0,235.15,235.37,234.95,235.13,1600.0
2020-12-09 11:05:00,235.1,235.57,234.8,235.4,5185.0,235.1,235.57,234.8,235.4,5185.0
2020-12-09 11:10:00,235.24,235.24,234.88,235.0,1951.0,235.24,235.24,234.88,235.0,1951.0
2020-12-09 11:15:00,234.95,235.4,234.89,235.0,3329.0,234.95,235.4,234.89,235.0,3329.0
2020-12-09 11:20:00,235.02,235.27,235.02,235.23,1208.0,235.02,235.27,235.02,235.23,1208.0
2020-12-09 11:25:00,235.1,235.57,235.1,235.26,1608.0,235.1,235.57,235.1,235.26,1608.0
2020-12-09 11:30:00,235.23,235.52,234.83,234.84,3703.0,235.23,235.52,234.83,234.84,3703.0
2020-12-09 11:35:00,234.98,235.42,234.98,235.42,1508.0,234.98,235.42,234.98,235.42,1508.0
2020-12-09 11:40:00,235.5,235.55,235.38,235.49,1120.0,235.5,235.55,235.38,235.49,1120.0
2020-12-09 11:45:00,235.38,235.44,234.98,234.98,711.0,235.38,235.44,234.98,234.98,711.0
2020-12-09 11:50:00,235.16,235.51,235.15,235.51,1401.0,235.16,235.51,235.15,235.51,1401.0
2020-12-09 11:55:00,235.51,236.0,235.5,235.74,2414.0,235.51,236.0,235.5,235.74,2414.0
2020-12-09 12:00:00,235.65,235.74,235.47,235.5,1121.0,235.65,235.74,235.47,235.5,1121.0
2020-12-09 12:05:00,235.5,235.73,235.3,235.73,2636.0,235.5,235.73,235.3,235.73,2636.0
2020-12-09 12:10:00,235.66,235.92,235.62,235.92,1102.0,235.66,235.92,235.62,235.92,1102.0
2020-12-09 12:15:00,235.69,235.96,235.69,235.96,1139.0,235.69,235.96,235.69,235.96,1139.0
2020-12-09 12:20:00,236.0,236.16,235.91,235.96,2827.0,236.0,236.16,235.91,235.96,2827.0
2020-12-09 12:25:00,235.97,236.13,235.97,236.09,800.0,235.97,236.13,235.97,236.09,800.0
2020-12-09 12:30:00,236.09,236.15,235.79,236.15,3196.0,236.09,236.15,235.79,236.15,3196.0
2020-12-09 12:35:00,236.01,236.07,235.83,235.86,1300.0,236.01,236.07,235.83,235.86,1300.0
2020-12-09 12:40:00,235.82,235.82,235.45,235.46,2023.0,235.82,235.82,235.45,235.46,2023.0
2020-12-09 12:45:00,235.53,235.56,234.99,235.45,2460.0,235.53,235.56,234.99,235.45,2460.0
2020-12-09 12:50:00,234.97,235.74,234.97,235.74,916.0,234.97,235.74,234.97,235.74,916.0
2020-12-09 12:55:00,235.69,236.01,235.45,236.01,600.0,235.69,236.01,235.45,236.01,600.0
2020-12-09 13:00:00,235.67,235.98,235.59,235.69,2200.0,235.67,235.98,235.59,235.69,2200.0
2020-12-09 13:05:00,235.54,236.13,235.54,235.93,600.0,235.54,236.13,235.54,235.93,600.0
2020-12-09 13:10:00,235.74,235.75,235.54,235.54,1260.0,235.74,235.75,235.54,235.54,1260.0
2020-12-09 13:15:00,235.3,235.51,235.3,235.51,1100.0,235.3,235.51,235.3,235.51,1100.0
2020-12-09 13:20:00,235.22,235.38,235.21,235.34,1002.0,235.22,235.38,235.21,235.34,1002.0
2020-12-09 13:25:00,235.13,235.25,234.86,235.14,5665.0,235.13,235.25,234.86,235.14,5665.0
2020-12-09 13:30:00,235.0,235.21,234.87,235.08,12616.0,235.0,235.21,234.87,235.08,12616.0
2020-12-09 13:35:00,235.01,235.3,234.96,234.96,2432.0,235.01,235.3,234.96,234.96,2432.0
2020-12-09 13:40:00,235.29,235.91,235.09,235.91,2100.0,235.29,235.91,235.09,235.91,2100.0
2020-12-09 13:45:00,235.84,235.97,235.79,235.85,1000.0,235.84,235.97,235.79,235.85,1000.0
2020-12-09 13:50:00,235.9,235.95,235.68,235.77,2637.0,235.9,235.95,235.68,235.77,2637.0
2020-12-09 13:55:00,235.67,235.67,234.71,235.0,5935.0,235.67,235.67,234.71,235.0,5935.0
2020-12-09 14:00:00,235.18,235.74,234.89,235.74,3893.0,235.18,235.74,234.89,235.74,3893.0
2020-12-09 14:05:00,235.62,235.9,235.55,235.81,2700.0,235.62,235.9,235.55,235.81,2700.0
2020-12-09 14:10:00,235.99,236.04,235.72,235.94,3152.0,235.99,236.04,235.72,235.94,3152.0
2020-12-09 14:15:00,235.91,236.35,235.9,236.08,8721.0,235.91,236.35,235.9,236.08,8721.0
2020-12-09 14:20:00,235.99,236.32,235.82,236.26,4169.0,235.99,236.32,235.82,236.26,4169.0
2020-12-09 14:25:00,236.35,236.72,236.1,236.59,2273.0,236.35,236.72,236.1,236.59,2273.0
2020-12-09 14:30:00,236.61,236.61,235.84,236.2,1900.0,236.61,236.61,235.84,236.2,1900.0
2020-12-09 14:35:00,236.3,236.49,236.19,236.25,2563.0,236.3,236.49,236.19,236.25,2563.0
2020-12-09 14:40:00,236.38,236.4,235.99,236.2,3427.0,236.38,236.4,235.99,236.2,3427.0
2020-12-09 14:45:00,236.19,236.79,236.09,236.72,5101.0,236.19,236.79,236.09,236.72,5101.0
2020-12-09 14:50:00,236.72,236.87,236.53,236.71,2381.0,236.72,236.87,236.53,236.71,2381.0
2020-12-09 14:55:00,236.63,236.76,236.5,236.62,3504.0,236.63,236.76,236.5,236.62,3504.0
2020-12-09 15:00:00,236.39,236.49,235.98,236.49,2217.0,236.39,236.49,235.98,236.49,2217.0
2020-12-09 15:05:00,236.51,237.37,236.44,237.08,6341.0,236.51,237.37,236.44,237.08,6341.0
2020-12-09 15:10:00,237.15,237.19,236.23,236.35,4716.0,237.15,237.19,236.23,236.35,4716.0
2020-12-09 15:15:00,236.34,236.48,235.93,236.17,4404.0,236.34,236.48,235.93,236.17,4404.0
2020-12-09 15:20:00,236.02,236.29,236.01,236.21,3925.0,236.02,236.29,236.01,236.21,3925.0
2020-12-09 15:25:00,236.16,236.29,235.96,236.07,6509.0,236.16,236.29,235.96,236.07,6509.0
2020-12-09 15:30:00,235.94,236.08,235.69,235.74,3443.0,235.94,236.08,235.69,235.74,3443.0
2020-12-09 15:35:00,235.67,236.11,235.28,236.07,12519.0,235.67,236.11,235.28,236.07,12519.0
2020-12-09 15:40:00,236.18,236.62,235.93,236.57,9111.0,236.18,236.62,235.93,236.57,9111.0
2020-12-09 15:45:00,236.56,236.81,236.43,236.6,7109.0,236.56,236.81,236.43,236.6,7109.0
2020-12-09 15:50:00,236.72,237.07,236.35,237.0,18552.0,236.72,237.07,236.35,237.0,18552.0
2020-12-09 15:55:00,237.04,238.01,236.98,237.4,77201.0,237.04,238.01,236.98,237.4,77201.0
2020-12-10 09:30:00,236.15,236.33,233.11,234.94,6687.0,236.15,236.33,233.11,234.94,6687.0
2020-12-10 09:35:00,235.0,236.0,234.18,236.0,1608.0,235.0,236.0,234.18,236.0,1608.0
2020-12-10 09:40:00,236.49,237.1,236.16,236.59,1400.0,236.49,237.1,236.16,236.59,1400.0
2020-12-10 09:45:00,236.59,236.6,236.59,236.59,200.0,236.59,236.6,236.59,236.59,200.0
2020-12-10 09:50:00,237.0,237.94,236.98,237.94,2121.0,237.0,237.94,236.98,237.94,2121.0
2020-12-10 09:55:00,237.75,239.54,237.75,239.54,19154.0,237.75,239.54,237.75,239.54,19154.0
2020-12-10 10:00:00,239.55,239.78,238.75,239.78,21805.0,239.55,239.78,238.75,239.78,21805.0
2020-12-10 10:05:00,239.5,239.93,237.2,237.68,34927.0,239.5,239.93,237.2,237.68,34927.0
2020-12-10 10:10:00,237.6,237.6,237.26,237.3,924.0,237.6,237.6,237.26,237.3,924.0
2020-12-10 10:15:00,237.72,239.15,237.39,237.88,24798.0,237.72,239.15,237.39,237.88,24798.0
2020-12-10 10:20:00,237.9,238.22,236.93,236.98,8035.0,237.9,238.22,236.93,236.98,8035.0
2020-12-10 10:25:00,236.98,236.98,236.75,236.75,1255.0,236.98,236.98,236.75,236.75,1255.0
2020-12-10 10:30:00,236.27,236.59,235.77,235.77,2399.0,236.27,236.59,235.77,235.77,2399.0
2020-12-10 10:35:00,235.83,236.14,235.52,235.75,6315.0,235.83,236.14,235.52,235.75,6315.0
2020-12-10 10:40:00,235.75,235.75,234.5,234.5,24493.0,235.75,235.75,234.5,234.5,24493.0
2020-12-10 10:45:00,234.56,234.56,233.33,233.98,3458.0,234.56,234.56,233.33,233.98,3458.0
2020-12-10 10:50:00,234.25,234.93,234.09,234.56,2400.0,234.25,234.93,234.09,234.56,2400.0
2020-12-10 10:55:00,234.63,234.92,233.85,233.85,14335.0,234.63,234.92,233.85,233.85,14335.0
2020-12-10 11:00:00,233.32,233.72,232.6,233.72,6029.0,233.32,233.72,232.6,233.72,6029.0
2020-12-10 11:05:00,233.7,233.71,232.82,233.34,5762.0,233.7,233.71,232.82,233.34,5762.0
2020-12-10 11:10:00,233.57,233.85,233.29,233.71,17526.0,233.57,233.85,233.29,233.71,17526.0
2020-12-10 11:15:00,233.93,233.93,232.99,233.0,20459.0,233.93,233.93,232.99,233.0,20459.0
2020-12-10 11:20:00,233.02,233.69,232.71,232.81,23829.0,233.02,233.69,232.71,232.81,23829.0
2020-12-10 11:25:00,232.65,232.82,231.98,232.65,6917.0,232.65,232.82,231.98,232.65,6917.0
2020-12-10 11:30:00,232.58,232.77,232.5,232.7,900.0,232.58,232.77,232.5,232.7,900.0
2020-12-10 11:35:00,232.62,232.84,232.25,232.31,3191.0,232.62,232.84,232.25,232.31,3191.0
2020-12-10 11:40:00,232.51,232.52,232.0,232.52,3073.0,232.51,232.52,232.0,232.52,3073.0
2020-12-10 11:45:00,232.33,232.98,232.33,232.73,2240.0,232.33,232.98,232.33,232.73,2240.0
2020-12-10 11:50:00,232.85,233.54,232.65,233.54,4000.0,232.85,233.54,232.65,233.54,4000.0
2020-12-10 11:55:00,233.33,234.24,233.33,234.24,4512.0,233.33,234.24,233.33,234.24,4512.0
2020-12-10 12:00:00,234.5,234.53,233.48,234.53,1300.0,234.5,234.53,233.48,234.53,1300.0
2020-12-10 12:05:00,234.0,234.21,233.61,233.89,3600.0,234.0,234.21,233.61,233.89,3600.0
2020-12-10 12:10:00,233.76,234.43,233.71,234.43,1329.0,233.76,234.43,233.71,234.43,1329.0
2020-12-10 12:15:00,234.71,234.71,234.22,234.46,800.0,234.71,234.71,234.22,234.46,800.0
2020-12-10 12:20:00,234.64,235.07,234.55,234.65,6663.0,234.64,235.07,234.55,234.65,6663.0
2020-12-10 12:25:00,234.5,234.53,234.35,234.36,600.0,234.5,234.53,234.35,234.36,600.0
2020-12-10 12:30:00,234.65,235.29,234.52,234.8,2614.0,234.65,235.29,234.52,234.8,2614.0
2020-12-10 12:35:00,234.64,234.83,234.34,234.45,1300.0,234.64,234.83,234.34,234.45,1300.0
2020-12-10 12:40:00,234.48,234.95,234.48,234.78,903.0,234.48,234.95,234.48,234.78,903.0
2020-12-10 12:45:00,234.85,234.92,234.55,234.55,1702.0,234.85,234.92,234.55,234.55,1702.0
2020-12-10 12:50:00,234.47,234.91,234.46,234.91,2060.0,234.47,234.91,234.46,234.91,2060.0
2020-12-10 12:55:00,235.15,235.39,234.9,235.39,1002.0,235.15,235.39,234.9,235.39,1002.0
2020-12-10 13:00:00,235.3,235.52,235.22,235.44,2310.0,235.3,235.52,235.22,235.44,2310.0
2020-12-10 13:05:00,235.29,235.95,235.29,235.95,1500.0,235.29,235.95,235.29,235.95,1500.0
2020-12-10 13:10:00,235.97,236.01,235.36,235.77,4915.0,235.97,236.01,235.36,235.77,4915.0
2020-12-10 13:15:00,235.65,235.65,235.24,235.24,900.0,235.65,235.65,235.24,235.24,900.0
2020-12-10 13:20:00,234.87,235.85,234.86,235.7,2320.0,234.87,235.85,234.86,235.7,2320.0
2020-12-10 13:25:00,236.0,236.36,235.73,235.85,2800.0,236.0,236.36,235.73,235.85,2800.0
2020-12-10 13:30:00,235.85,235.85,235.46,235.46,1100.0,235.85,235.85,235.46,235.46,1100.0
2020-12-10 13:35:00,235.41,235.92,235.2,235.2,2944.0,235.41,235.92,235.2,235.2,2944.0
2020-12-10 13:40:00,235.21,235.37,235.21,235.37,200.0,235.21,235.37,235.21,235.37,200.0
2020-12-10 13:45:00,235.52,235.52,234.58,234.97,2000.0,235.52,235.52,234.58,234.97,2000.0
2020-12-10 13:50:00,234.97,235.43,234.96,235.3,2900.0,234.97,235.43,234.96,235.3,2900.0
2020-12-10 13:55:00,235.27,235.3,234.75,234.75,2320.0,235.27,235.3,234.75,234.75,2320.0
2020-12-10 14:00:00,234.86,234.9,234.5,234.81,1200.0,234.86,234.9,234.5,234.81,1200.0
2020-12-10 14:05:00,234.74,234.83,234.34,234.34,2200.0,234.74,234.83,234.34,234.34,2200.0
2020-12-10 14:10:00,234.13,234.51,233.95,234.42,1801.0,234.13,234.51,233.95,234.42,1801.0
2020-12-10 14:15:00,234.34,234.58,234.2,234.56,1800.0,234.34,234.58,234.2,234.56,1800.0
2020-12-10 14:20:00,234.69,234.71,234.43,234.5,1500.0,234.69,234.71,234.43,234.5,1500.0
2020-12-10 14:25:00,234.72,235.2,234.33,234.43,3300.0,234.72,235.2,234.33,234.43,3300.0
2020-12-10 14:30:00,234.4,235.06,234.39,234.85,3501.0,234.4,235.06,234.39,234.85,3501.0
2020-12-10 14:35:00,234.72,235.32,234.72,235.32,1915.0,234.72,235.32,234.72,235.32,1915.0
2020-12-10 14:40:00,235.13,235.13,234.77,234.77,1900.0,235.13,235.13,234.77,234.77,1900.0
2020-12-10 14:45:00,234.96,234.97,234.69,234.69,2013.0,234.96,234.97,234.69,234.69,2013.0
2020-12-10 14:50:00,234.65,234.83,234.55,234.56,2550.0,234.65,234.83,234.55,234.56,2550.0
2020-12-10 14:55:00,234.83,234.86,233.97,234.38,4502.0,234.83,234.86,233.97,234.38,4502.0
2020-12-10 15:00:00,234.31,234.57,234.22,234.27,1521.0,234.31,234.57,234.22,234.27,1521.0
2020-12-10 15:05:00,234.56,234.57,234.27,234.27,3077.0,234.56,234.57,234.27,234.27,3077.0
2020-12-10 15:10:00,234.2,234.95,234.18,234.73,4500.0,234.2,234.95,234.18,234.73,4500.0
2020-12-10 15:15:00,234.89,235.09,234.81,234.89,1300.0,234.89,235.09,234.81,234.89,1300.0
2020-12-10 15:20:00,234.76,234.88,234.4,234.71,3500.0,234.76,234.88,234.4,234.71,3500.0
2020-12-10 15:25:00,234.53,234.69,234.14,234.14,2202.0,234.53,234.69,234.14,234.14,2202.0
2020-12-10 15:30:00,234.16,234.62,233.78,233.8,3217.0,234.16,234.62,233.78,233.8,3217.0
2020-12-10 15:35:00,233.72,233.79,233.23,233.41,10477.0,233.72,233.79,233.23,233.41,10477.0
2020-12-10 15:40:00,233.4,233.57,233.26,233.38,4673.0,233.4,233.57,233.26,233.38,4673.0
2020-12-10 15:45:00,233.3,233.47,232.75,232.91,10276.0,233.3,233.47,232.75,232.91,10276.0
2020-12-10 15:50:00,233.07,233.29,233.0,233.0,20342.0,233.07,233.29,233.0,233.0,20342.0
2020-12-10 15:55:00,233.05,233.28,232.66,233.26,29715.0,233.05,233.28,232.66,233.26,29715.0
2020-12-11 09:30:00,231.22,232.44,231.17,231.44,2934.0,231.22,232.44,231.17,231.44,2934.0
2020-12-11 09:35:00,231.82,231.82,231.82,231.82,200.0,231.82,231.82,231.82,231.82,200.0
2020-12-11 09:40:00,233.74,233.8,233.0,233.19,2913.0,233.74,233.8,233.0,233.19,2913.0
2020-12-11 09:45:00,233.18,233.8,232.98,233.79,1801.0,233.18,233.8,232.98,233.79,1801.0
2020-12-11 09:50:00,233.09,233.82,232.55,233.57,2136.0,233.09,233.82,232.55,233.57,2136.0
2020-12-11 09:55:00,233.77,234.23,233.64,233.64,3800.0,233.77,234.23,233.64,233.64,3800.0
2020-12-11 10:00:00,234.42,235.07,233.33,234.4,4388.0,234.42,235.07,233.33,234.4,4388.0
2020-12-11 10:05:00,234.47,235.0,234.47,234.98,600.0,234.47,235.0,234.47,234.98,600.0
2020-12-11 10:10:00,235.12,235.12,233.61,234.12,13772.0,235.12,235.12,233.61,234.12,13772.0
2020-12-11 10:15:00,234.08,234.37,233.3,233.4,11246.0,234.08,234.37,233.3,233.4,11246.0
2020-12-11 10:20:00,233.25,233.25,231.65,231.85,5894.0,233.25,233.25,231.65,231.85,5894.0
2020-12-11 10:25:00,231.59,231.6,230.95,231.58,2719.0,231.59,231.6,230.95,231.58,2719.0
2020-12-11 10:30:00,231.5,231.78,231.09,231.09,1742.0,231.5,231.78,231.09,231.09,1742.0
2020-12-11 10:35:00,231.09,231.09,230.58,230.66,2462.0,231.09,231.09,230.58,230.66,2462.0
2020-12-11 10:40:00,230.53,230.68,230.52,230.6,900.0,230.53,230.68,230.52,230.6,900.0
2020-12-11 10:45:00,230.5,230.58,230.11,230.51,2879.0,230.5,230.58,230.11,230.51,2879.0
2020-12-11 10:50:00,230.25,230.34,230.0,230.2,2608.0,230.25,230.34,230.0,230.2,2608.0
2020-12-11 10:55:00,230.2,230.28,230.04,230.04,2742.0,230.2,230.28,230.04,230.04,2742.0
2020-12-11 11:00:00,230.2,230.8,230.07,230.32,8812.0,230.2,230.8,230.07,230.32,8812.0
2020-12-11 11:05:00,230.14,230.53,229.8,230.53,12992.0,230.14,230.53,229.8,230.53,12992.0
2020-12-11 11:10:00,230.63,230.63,230.06,230.06,5266.0,230.63,230.63,230.06,230.06,5266.0
2020-12-11 11:15:00,229.97,230.11,229.21,230.11,2591.0,229.97,230.11,229.21,230.11,2591.0
2020-12-11 11:20:00,229.39,229.48,229.0,229.0,900.0,229.39,229.48,229.0,229.0,900.0
2020-12-11 11:25:00,229.07,229.12,228.8,228.92,2021.0,229.07,229.12,228.8,228.92,2021.0
2020-12-11 11:30:00,229.06,229.4,228.9,228.9,1300.0,229.06,229.4,228.9,228.9,1300.0
2020-12-11 11:35:00,229.02,229.02,228.5,228.51,1504.0,229.02,229.02,228.5,228.51,1504.0
2020-12-11 11:40:00,228.86,229.45,228.79,229.32,1615.0,228.86,229.45,228.79,229.32,1615.0
2020-12-11 11:45:00,228.97,229.17,228.77,228.8,1100.0,228.97,229.17,228.77,228.8,1100.0
2020-12-11 11:50:00,228.93,229.22,228.93,229.22,700.0,228.93,229.22,228.93,229.22,700.0
2020-12-11 11:55:00,229.47,229.47,229.04,229.22,900.0,229.47,229.47,229.04,229.22,900.0
2020-12-11 12:00:00,229.13,229.38,228.21,228.22,1401.0,229.13,229.38,228.21,228.22,1401.0
2020-12-11 12:05:00,228.42,228.6,228.28,228.36,3674.0,228.42,228.6,228.28,228.36,3674.0
2020-12-11 12:10:00,228.19,228.19,227.55,227.78,1500.0,228.19,228.19,227.55,227.78,1500.0
2020-12-11 12:15:00,227.78,227.83,227.01,227.01,12747.0,227.78,227.83,227.01,227.01,12747.0
2020-12-11 12:20:00,226.68,227.57,226.68,227.52,1805.0,226.68,227.57,226.68,227.52,1805.0
2020-12-11 12:25:00,227.72,228.06,227.61,228.06,1300.0,227.72,228.06,227.61,228.06,1300.0
2020-12-11 12:30:00,228.06,228.43,226.93,227.87,27212.0,228.06,228.43,226.93,227.87,27212.0
2020-12-11 12:35:00,227.83,228.0,227.49,227.55,12123.0,227.83,228.0,227.49,227.55,12123.0
2020-12-11 12:40:00,227.55,227.9,227.32,227.82,2661.0,227.55,227.9,227.32,227.82,2661.0
2020-12-11 12:45:00,227.84,227.99,227.38,227.75,5894.0,227.84,227.99,227.38,227.75,5894.0
2020-12-11 12:50:00,227.65,227.96,227.4,227.91,3445.0,227.65,227.96,227.4,227.91,3445.0
2020-12-11 12:55:00,227.64,228.12,227.61,228.12,5614.0,227.64,228.12,227.61,228.12,5614.0
2020-12-11 13:00:00,227.9,229.12,227.9,229.12,3500.0,227.9,229.12,227.9,229.12,3500.0
2020-12-11 13:05:00,229.05,229.27,228.82,229.0,4400.0,229.05,229.27,228.82,229.0,4400.0
2020-12-11 13:10:00,229.27,229.61,229.25,229.31,2109.0,229.27,229.61,229.25,229.31,2109.0
2020-12-11 13:15:00,229.3,229.3,228.33,228.94,1750.0,229.3,229.3,228.33,228.94,1750.0
2020-12-11 13:20:00,228.95,229.05,228.73,228.74,1288.0,228.95,229.05,228.73,228.74,1288.0
2020-12-11 13:25:00,228.76,229.39,228.56,229.39,2350.0,228.76,229.39,228.56,229.39,2350.0
2020-12-11 13:30:00,229.29,229.46,229.18,229.46,1602.0,229.29,229.46,229.18,229.46,1602.0
2020-12-11 13:35:00,229.35,229.39,229.07,229.13,1610.0,229.35,229.39,229.07,229.13,1610.0
2020-12-11 13:40:00,228.97,229.41,228.96,229.31,1900.0,228.97,229.41,228.96,229.31,1900.0
2020-12-11 13:45:00,229.28,229.44,229.28,229.37,1500.0,229.28,229.44,229.28,229.37,1500.0
2020-12-11 13:50:00,229.45,229.45,229.34,229.41,700.0,229.45,229.45,229.34,229.41,700.0
2020-12-11 13:55:00,229.65,229.84,229.65,229.75,2440.0,229.65,229.84,229.65,229.75,2440.0
2020-12-11 14:00:00,229.7,229.97,229.56,229.56,2755.0,229.7,229.97,229.56,229.56,2755.0
2020-12-11 14:05:00,229.3,229.74,229.3,229.47,1300.0,229.3,229.74,229.3,229.47,1300.0
2020-12-11 14:10:00,229.55,229.68,229.26,229.34,1514.0,229.55,229.68,229.26,229.34,1514.0
2020-12-11 14:15:00,229.4,229.75,229.4,229.62,1399.0,229.4,229.75,229.4,229.62,1399.0
2020-12-11 14:20:00,229.63,229.76,229.51,229.72,1765.0,229.63,229.76,229.51,229.72,1765.0
2020-12-11 14:25:00,229.64,229.64,229.4,229.48,1100.0,229.64,229.64,229.4,229.48,1100.0
2020-12-11 14:30:00,229.92,230.13,229.74,230.13,1300.0,229.92,230.13,229.74,230.13,1300.0
2020-12-11 14:35:00,230.14,230.23,229.77,229.84,2778.0,230.14,230.23,229.77,229.84,2778.0
2020-12-11 14:40:00,229.92,230.08,229.78,229.99,1603.0,229.92,230.08,229.78,229.99,1603.0
2020-12-11 14:45:00,229.93,230.03,229.73,229.83,2322.0,229.93,230.03,229.73,229.83,2322.0
2020-12-11 14:50:00,229.84,229.84,229.56,229.56,1000.0,229.84,229.84,229.56,229.56,1000.0
2020-12-11 14:55:00,229.52,229.66,229.52,229.62,700.0,229.52,229.66,229.52,229.62,700.0
2020-12-11 15:00:00,229.62,229.83,229.62,229.78,2200.0,229.62,229.83,229.62,229.78,2200.0
2020-12-11 15:05:00,229.75,229.92,229.61,229.61,1201.0,229.75,229.92,229.61,229.61,1201.0
2020-12-11 15:10:00,229.56,229.85,229.56,229.78,1700.0,229.56,229.85,229.56,229.78,1700.0
2020-12-11 15:15:00,229.88,230.47,229.8,230.47,1923.0,229.88,230.47,229.8,230.47,1923.0
2020-12-11 15:20:00,230.48,230.51,230.21,230.5,1500.0,230.48,230.51,230.21,230.5,1500.0
2020-12-11 15:25:00,230.29,230.5,230.15,230.39,2500.0,230.29,230.5,230.15,230.39,2500.0
2020-12-11 15:30:00,230.52,230.52,230.21,230.34,3333.0,230.52,230.52,230.21,230.34,3333.0
2020-12-11 15:35:00,230.34,230.9,230.34,230.64,5376.0,230.34,230.9,230.34,230.64,5376.0
2020-12-11 15:40:00,230.62,230.73,230.21,230.22,4060.0,230.62,230.73,230.21,230.22,4060.0
2020-12-11 15:45:00,230.3,230.33,229.78,229.92,9006.0,230.3,230.33,229.78,229.92,9006.0
2020-12-11 15:50:00,229.82,230.05,229.73,229.81,14174.0,229.82,230.05,229.73,229.81,14174.0
2020-12-11 15:55:00,229.88,230.02,229.39,229.42,29367.0,229.88,230.02,229.39,229.42,29367.0
2020-12-14 09:30:00,231.73,232.69,229.53,229.53,5242.0,231.73,232.69,229.53,229.53,5242.0
2020-12-14 09:35:00,231.66,232.56,231.0,232.19,1500.0,231.66,232.56,231.0,232.19,1500.0
2020-12-14 09:40:00,233.02,234.12,232.2,233.57,10670.0,233.02,234.12,232.2,233.57,10670.0
2020-12-14 09:45:00,233.59,234.0,233.09,233.74,4350.0,233.59,234.0,233.09,233.74,4350.0
2020-12-14 09:50:00,233.95,235.15,233.94,234.05,9045.0,233.95,235.15,233.94,234.05,9045.0
2020-12-14 09:55:00,233.94,235.02,232.97,234.95,5200.0,233.94,235.02,232.97,234.95,5200.0
2020-12-14 10:00:00,234.87,234.87,233.77,234.18,6409.0,234.87,234.87,233.77,234.18,6409.0
2020-12-14 10:05:00,234.18,235.34,234.03,235.34,5911.0,234.18,235.34,234.03,235.34,5911.0
2020-12-14 10:10:00,235.27,235.32,234.93,235.32,3894.0,235.27,235.32,234.93,235.32,3894.0
2020-12-14 10:15:00,235.34,235.51,234.53,234.53,8875.0,235.34,235.51,234.53,234.53,8875.0
2020-12-14 10:20:00,234.74,234.8,234.32,234.32,2300.0,234.74,234.8,234.32,234.32,2300.0
2020-12-14 10:25:00,234.25,234.25,232.99,233.3,8121.0,234.25,234.25,232.99,233.3,8121.0
2020-12-14 10:30:00,233.4,233.63,232.66,232.66,2600.0,233.4,233.63,232.66,232.66,2600.0
2020-12-14 10:35:00,232.25,232.46,232.11,232.39,1500.0,232.25,232.46,232.11,232.39,1500.0
2020-12-14 10:40:00,232.55,232.55,231.94,232.2,3136.0,232.55,232.55,231.94,232.2,3136.0
2020-12-14 10:45:00,232.0,232.03,231.33,231.47,2029.0,232.0,232.03,231.33,231.47,2029.0
2020-12-14 10:50:00,231.7,231.99,231.64,231.83,1800.0,231.7,231.99,231.64,231.83,1800.0
2020-12-14 10:55:00,231.84,232.0,231.25,231.25,1908.0,231.84,232.0,231.25,231.25,1908.0
2020-12-14 11:00:00,230.87,231.16,230.87,231.16,300.0,230.87,231.16,230.87,231.16,300.0
2020-12-14 11:05:00,231.17,231.37,231.03,231.03,1400.0,231.17,231.37,231.03,231.03,1400.0
2020-12-14 11:10:00,231.01,231.58,231.01,231.32,1714.0,231.01,231.58,231.01,231.32,1714.0
2020-12-14 11:15:00,231.59,232.75,231.59,232.2,1200.0,231.59,232.75,231.59,232.2,1200.0
2020-12-14 11:20:00,232.57,232.81,232.35,232.41,1103.0,232.57,232.81,232.35,232.41,1103.0
2020-12-14 11:25:00,232.34,232.74,232.19,232.68,3824.0,232.34,232.74,232.19,232.68,3824.0
2020-12-14 11:30:00,232.34,232.6,231.71,232.17,2600.0,232.34,232.6,231.71,232.17,2600.0
2020-12-14 11:35:00,231.97,232.0,231.72,231.72,1546.0,231.97,232.0,231.72,231.72,1546.0
2020-12-14 11:40:00,232.07,232.55,232.07,232.15,900.0,232.07,232.55,232.07,232.15,900.0
2020-12-14 11:45:00,232.18,232.95,232.17,232.81,833.0,232.18,232.95,232.17,232.81,833.0
2020-12-14 11:50:00,232.78,232.78,232.28,232.46,1202.0,232.78,232.78,232.28,232.46,1202.0
2020-12-14 11:55:00,232.28,232.42,231.66,231.66,2370.0,232.28,232.42,231.66,231.66,2370.0
2020-12-14 12:00:00,231.73,231.87,231.72,231.72,405.0,231.73,231.87,231.72,231.72,405.0
2020-12-14 12:05:00,231.65,231.84,231.43,231.43,1005.0,231.65,231.84,231.43,231.43,1005.0
2020-12-14 12:10:00,231.52,231.61,231.37,231.38,2200.0,231.52,231.61,231.37,231.38,2200.0
2020-12-14 12:15:00,231.46,231.71,231.45,231.71,500.0,231.46,231.71,231.45,231.71,500.0
2020-12-14 12:20:00,231.6,231.63,231.56,231.63,600.0,231.6,231.63,231.56,231.63,600.0
2020-12-14 12:25:00,231.62,231.62,231.16,231.25,2420.0,231.62,231.62,231.16,231.25,2420.0
2020-12-14 12:30:00,231.25,232.54,231.24,232.54,7017.0,231.25,232.54,231.24,232.54,7017.0
2020-12-14 12:35:00,232.62,232.86,232.25,232.25,2008.0,232.62,232.86,232.25,232.25,2008.0
2020-12-14 12:40:00,232.57,232.58,232.5,232.56,500.0,232.57,232.58,232.5,232.56,500.0
2020-12-14 12:45:00,232.82,233.05,232.81,232.81,1400.0,232.82,233.05,232.81,232.81,1400.0
2020-12-14 12:50:00,232.91,232.98,232.78,232.92,1000.0,232.91,232.98,232.78,232.92,1000.0
2020-12-14 12:55:00,232.86,232.87,232.32,232.33,3076.0,232.86,232.87,232.32,232.33,3076.0
2020-12-14 13:00:00,232.31,232.48,232.02,232.02,600.0,232.31,232.48,232.02,232.02,600.0
2020-12-14 13:05:00,232.02,232.02,231.27,231.28,900.0,232.02,232.02,231.27,231.28,900.0
2020-12-14 13:10:00,231.17,231.6,231.04,231.6,1700.0,231.17,231.6,231.04,231.6,1700.0
2020-12-14 13:15:00,231.6,231.93,231.23,231.83,1600.0,231.6,231.93,231.23,231.83,1600.0
2020-12-14 13:20:00,231.93,231.93,231.63,231.71,1307.0,231.93,231.93,231.63,231.71,1307.0
2020-12-14 13:25:00,231.82,232.16,231.82,232.16,800.0,231.82,232.16,231.82,232.16,800.0
2020-12-14 13:30:00,232.09,232.39,231.93,232.28,1400.0,232.09,232.39,231.93,232.28,1400.0
2020-12-14 13:35:00,232.45,232.92,232.45,232.92,600.0,232.45,232.92,232.45,232.92,600.0
2020-12-14 13:40:00,232.96,232.99,232.69,232.69,700.0,232.96,232.99,232.69,232.69,700.0
2020-12-14 13:45:00,232.92,232.92,232.45,232.54,3475.0,232.92,232.92,232.45,232.54,3475.0
2020-12-14 13:50:00,232.54,233.01,232.54,233.01,1178.0,232.54,233.01,232.54,233.01,1178.0
2020-12-14 13:55:00,233.04,233.11,232.91,232.91,900.0,233.04,233.11,232.91,232.91,900.0
2020-12-14 14:00:00,233.09,233.33,233.0,233.11,2294.0,233.09,233.33,233.0,233.11,2294.0
2020-12-14 14:05:00,232.94,232.95,232.6,232.7,500.0,232.94,232.95,232.6,232.7,500.0
2020-12-14 14:10:00,232.66,232.66,232.16,232.19,700.0,232.66,232.66,232.16,232.19,700.0
2020-12-14 14:15:00,231.93,232.21,231.83,232.03,1500.0,231.93,232.21,231.83,232.03,1500.0
2020-12-14 14:20:00,232.23,232.3,232.23,232.3,400.0,232.23,232.3,232.23,232.3,400.0
2020-12-14 14:25:00,232.15,232.42,231.97,232.42,900.0,232.15,232.42,231.97,232.42,900.0
2020-12-14 14:30:00,232.51,232.51,232.14,232.16,1549.0,232.51,232.51,232.14,232.16,1549.0
2020-12-14 14:35:00,232.0,232.0,231.66,231.87,1006.0,232.0,232.0,231.66,231.87,1006.0
2020-12-14 14:40:00,232.01,232.01,231.6,231.7,1100.0,232.01,232.01,231.6,231.7,1100.0
2020-12-14 14:45:00,231.84,231.97,231.6,231.97,2000.0,231.84,231.97,231.6,231.97,2000.0
2020-12-14 14:50:00,232.05,232.05,231.39,231.56,1300.0,232.05,232.05,231.39,231.56,1300.0
2020-12-14 14:55:00,231.55,231.55,230.97,230.97,2862.0,231.55,231.55,230.97,230.97,2862.0
2020-12-14 15:00:00,231.06,231.14,230.91,230.98,1700.0,231.06,231.14,230.91,230.98,1700.0
2020-12-14 15:05:00,231.15,231.38,231.12,231.18,3153.0,231.15,231.38,231.12,231.18,3153.0
2020-12-14 15:10:00,231.27,231.8,231.27,231.34,2231.0,231.27,231.8,231.27,231.34,2231.0
2020-12-14 15:15:00,231.45,231.54,231.34,231.53,900.0,231.45,231.54,231.34,231.53,900.0
2020-12-14 15:20:00,231.45,232.12,231.39,232.12,2607.0,231.45,232.12,231.39,232.12,2607.0
2020-12-14 15:25:00,232.21,232.31,231.93,231.93,2448.0,232.21,232.31,231.93,231.93,2448.0
2020-12-14 15:30:00,231.78,231.83,231.28,231.38,16644.0,231.78,231.83,231.28,231.38,16644.0
2020-12-14 15:35:00,231.51,231.51,231.07,231.23,4111.0,231.51,231.51,231.07,231.23,4111.0
2020-12-14 15:40:00,231.22,231.37,230.9,230.9,11244.0,231.22,231.37,230.9,230.9,11244.0
2020-12-14 15:45:00,230.9,231.12,230.67,231.12,7472.0,230.9,231.12,230.67,231.12,7472.0
2020-12-14 15:50:00,231.16,231.3,230.84,231.3,14921.0,231.16,231.3,230.84,231.3,14921.0
2020-12-14 15:55:00,231.25,231.28,230.51,230.51,17032.0,231.25,231.28,230.51,230.51,17032.0
2020-12-15 09:30:00,231.64,232.83,231.64,232.83,2415.0,231.64,232.83,231.64,232.83,2415.0
2020-12-15 09:35:00,232.86,233.92,232.67,232.67,1800.0,232.86,233.92,232.67,232.67,1800.0
2020-12-15 09:40:00,232.97,233.63,232.87,233.05,3327.0,232.97,233.63,232.87,233.05,3327.0
2020-12-15 09:45:00,233.32,233.64,232.79,233.64,3300.0,233.32,233.64,232.79,233.64,3300.0
2020-12-15 09:50:00,234.07,234.48,234.07,234.46,400.0,234.07,234.48,234.07,234.46,400.0
2020-12-15 09:55:00,233.51,233.66,231.53,231.53,2281.0,233.51,233.66,231.53,231.53,2281.0
2020-12-15 10:00:00,231.97,232.27,231.86,232.06,1302.0,231.97,232.27,231.86,232.06,1302.0
2020-12-15 10:05:00,232.11,232.55,231.78,231.78,716.0,232.11,232.55,231.78,231.78,716.0
2020-12-15 10:10:00,231.84,232.65,231.84,232.52,900.0,231.84,232.65,231.84,232.52,900.0
2020-12-15 10:15:00,232.82,233.24,232.4,232.4,1000.0,232.82,233.24,232.4,232.4,1000.0
2020-12-15 10:20:00,232.4,232.4,232.4,232.4,0.0,232.4,232.4,232.4,232.4,0.0
2020-12-15 10:25:00,232.51,233.04,232.42,232.64,1213.0,232.51,233.04,232.42,232.64,1213.0
2020-12-15 10:30:00,232.91,233.56,232.73,233.56,1600.0,232.91,233.56,232.73,233.56,1600.0
2020-12-15 10:35:00,233.48,233.48,232.25,232.33,1600.0,233.48,233.48,232.25,232.33,1600.0
2020-12-15 10:40:00,232.42,232.7,231.6,232.62,6027.0,232.42,232.7,231.6,232.62,6027.0
2020-12-15 10:45:00,233.04,233.32,232.21,232.21,3209.0,233.04,233.32,232.21,232.21,3209.0
2020-12-15 10:50:00,231.99,233.45,231.98,233.45,1800.0,231.99,233.45,231.98,233.45,1800.0
2020-12-15 10:55:00,233.63,234.25,233.63,234.25,500.0,233.63,234.25,233.63,234.25,500.0
2020-12-15 11:00:00,234.25,234.71,234.22,234.22,1805.0,234.25,234.71,234.22,234.22,1805.0
2020-12-15 11:05:00,233.97,234.14,233.24,233.95,2039.0,233.97,234.14,233.24,233.95,2039.0
2020-12-15 11:10:00,233.83,234.79,233.83,234.78,2200.0,233.83,234.79,233.83,234.78,2200.0
2020-12-15 11:15:00,234.75,234.97,234.03,234.22,2032.0,234.75,234.97,234.03,234.22,2032.0
2020-12-15 11:20:00,234.25,234.51,233.16,234.07,22060.0,234.25,234.51,233.16,234.07,22060.0
2020-12-15 11:25:00,234.26,234.38,233.87,234.13,2391.0,234.26,234.38,233.87,234.13,2391.0
2020-12-15 11:30:00,234.31,234.42,233.98,234.17,2058.0,234.31,234.42,233.98,234.17,2058.0
2020-12-15 11:35:00,234.34,234.34,234.06,234.21,932.0,234.34,234.34,234.06,234.21,932.0
2020-12-15 11:40:00,234.22,234.57,234.22,234.53,2000.0,234.22,234.57,234.22,234.53,2000.0
2020-12-15 11:45:00,234.25,234.61,234.2,234.61,1100.0,234.25,234.61,234.2,234.61,1100.0
2020-12-15 11:50:00,234.46,234.69,234.45,234.61,1610.0,234.46,234.69,234.45,234.61,1610.0
2020-12-15 11:55:00,234.36,234.44,234.03,234.44,1403.0,234.36,234.44,234.03,234.44,1403.0
2020-12-15 12:00:00,234.64,234.73,234.46,234.47,1403.0,234.64,234.73,234.46,234.47,1403.0
2020-12-15 12:05:00,234.42,234.42,234.2,234.24,600.0,234.42,234.42,234.2,234.24,600.0
2020-12-15 12:10:00,234.07,234.35,234.0,234.35,1500.0,234.07,234.35,234.0,234.35,1500.0
2020-12-15 12:15:00,234.3,234.67,234.29,234.55,1000.0,234.3,234.67,234.29,234.55,1000.0
2020-12-15 12:20:00,234.44,234.72,234.02,234.24,14863.0,234.44,234.72,234.02,234.24,14863.0
2020-12-15 12:25:00,234.18,234.18,233.79,233.95,2132.0,234.18,234.18,233.79,233.95,2132.0
2020-12-15 12:30:00,234.04,234.04,234.03,234.04,200.0,234.04,234.04,234.03,234.04,200.0
2020-12-15 12:35:00,233.81,234.26,233.8,234.26,2910.0,233.81,234.26,233.8,234.26,2910.0
2020-12-15 12:40:00,234.2,234.29,234.15,234.29,1000.0,234.2,234.29,234.15,234.29,1000.0
2020-12-15 12:45:00,234.23,234.62,234.23,234.46,700.0,234.23,234.62,234.23,234.46,700.0
2020-12-15 12:50:00,234.55,235.44,234.53,235.26,2106.0,234.55,235.44,234.53,235.26,2106.0
2020-12-15 12:55:00,235.26,235.42,234.86,235.01,5300.0,235.26,235.42,234.86,235.01,5300.0
2020-12-15 13:00:00,235.02,235.15,234.86,234.86,1500.0,235.02,235.15,234.86,234.86,1500.0
2020-12-15 13:05:00,235.0,235.2,234.84,234.84,1900.0,235.0,235.2,234.84,234.84,1900.0
2020-12-15 13:10:00,234.71,234.87,234.47,234.75,1200.0,234.71,234.87,234.47,234.75,1200.0
2020-12-15 13:15:00,234.81,234.86,234.54,234.81,2000.0,234.81,234.86,234.54,234.81,2000.0
2020-12-15 13:20:00,235.02,235.11,234.94,234.95,500.0,235.02,235.11,234.94,234.95,500.0
2020-12-15 13:25:00,234.88,234.88,234.18,234.58,841.0,234.88,234.88,234.18,234.58,841.0
2020-12-15 13:30:00,234.76,235.17,234.73,234.83,3200.0,234.76,235.17,234.73,234.83,3200.0
2020-12-15 13:35:00,234.74,234.81,234.43,234.73,2070.0,234.74,234.81,234.43,234.73,2070.0
2020-12-15 13:40:00,234.98,234.98,234.54,234.65,1400.0,234.98,234.98,234.54,234.65,1400.0
2020-12-15 13:45:00,234.67,234.67,234.41,234.41,1599.0,234.67,234.67,234.41,234.41,1599.0
2020-12-15 13:50:00,234.71,234.92,234.61,234.62,1229.0,234.71,234.92,234.61,234.62,1229.0
2020-12-15 13:55:00,234.51,234.62,233.87,234.59,4800.0,234.51,234.62,233.87,234.59,4800.0
2020-12-15 14:00:00,234.51,235.14,234.4,235.06,4991.0,234.51,235.14,234.4,235.06,4991.0
2020-12-15 14:05:00,235.06,235.14,234.62,234.62,3200.0,235.06,235.14,234.62,234.62,3200.0
2020-12-15 14:10:00,234.78,235.4,234.78,235.38,3200.0,234.78,235.4,234.78,235.38,3200.0
2020-12-15 14:15:00,235.3,235.3,234.82,234.82,1500.0,235.3,235.3,234.82,234.82,1500.0
2020-12-15 14:20:00,235.04,235.04,234.83,234.83,994.0,235.04,235.04,234.83,234.83,994.0
2020-12-15 14:25:00,234.99,235.03,234.9,235.01,500.0,234.99,235.03,234.9,235.01,500.0
2020-12-15 14:30:00,234.92,235.09,234.91,234.95,1800.0,234.92,235.09,234.91,234.95,1800.0
2020-12-15 14:35:00,234.94,235.34,234.94,235.34,1600.0,234.94,235.34,234.94,235.34,1600.0
2020-12-15 14:40:00,235.33,235.38,234.98,235.01,2257.0,235.33,235.38,234.98,235.01,2257.0
2020-12-15 14:45:00,235.13,235.51,235.09,235.37,4200.0,235.13,235.51,235.09,235.37,4200.0
2020-12-15 14:50:00,235.54,235.54,235.4,235.49,1200.0,235.54,235.54,235.4,235.49,1200.0
2020-12-15 14:55:00,235.58,236.08,235.41,235.94,4590.0,235.58,236.08,235.41,235.94,4590.0
2020-12-15 15:00:00,235.94,236.24,235.82,236.2,1600.0,235.94,236.24,235.82,236.2,1600.0
2020-12-15 15:05:00,236.23,237.0,236.1,236.68,8322.0,236.23,237.0,236.1,236.68,8322.0
2020-12-15 15:10:00,236.56,236.88,236.54,236.85,2318.0,236.56,236.88,236.54,236.85,2318.0
2020-12-15 15:15:00,236.77,236.93,236.52,236.52,10648.0,236.77,236.93,236.52,236.52,10648.0
2020-12-15 15:20:00,236.44,236.47,236.23,236.32,1769.0,236.44,236.47,236.23,236.32,1769.0
2020-12-15 15:25:00,236.21,236.31,235.22,235.6,4889.0,236.21,236.31,235.22,235.6,4889.0
2020-12-15 15:30:00,235.62,236.2,235.55,235.88,3400.0,235.62,236.2,235.55,235.88,3400.0
2020-12-15 15:35:00,235.95,236.12,235.64,235.86,4400.0,235.95,236.12,235.64,235.86,4400.0
2020-12-15 15:40:00,235.84,236.23,235.63,236.1,4404.0,235.84,236.23,235.63,236.1,4404.0
2020-12-15 15:45:00,236.13,236.3,235.93,236.3,8521.0,236.13,236.3,235.93,236.3,8521.0
2020-12-15 15:50:00,236.24,236.84,236.1,236.55,9416.0,236.24,236.84,236.1,236.55,9416.0
2020-12-15 15:55:00,236.49,237.25,236.49,237.14,23859.0,236.49,237.25,236.49,237.14,23859.0
2020-12-16 09:30:00,237.58,239.45,235.29,239.05,4713.0,237.58,239.45,235.29,239.05,4713.0
2020-12-16 09:35:00,238.48,238.99,237.68,238.5,1620.0,238.48,238.99,237.68,238.5,1620.0
2020-12-16 09:40:00,238.87,239.01,238.11,238.11,5509.0,238.87,239.01,238.11,238.11,5509.0
2020-12-16 09:45:00,239.0,239.1,238.43,238.43,600.0,239.0,239.1,238.43,238.43,600.0
2020-12-16 09:50:00,238.53,238.53,238.52,238.53,100.0,238.53,238.53,238.52,238.53,100.0
2020-12-16 09:55:00,238.78,239.69,238.57,239.14,3204.0,238.78,239.69,238.57,239.14,3204.0
2020-12-16 10:00:00,238.77,238.87,238.02,238.02,2200.0,238.77,238.87,238.02,238.02,2200.0
2020-12-16 10:05:00,237.58,237.81,237.51,237.75,900.0,237.58,237.81,237.51,237.75,900.0
2020-12-16 10:10:00,237.63,237.63,237.11,237.12,1344.0,237.63,237.63,237.11,237.12,1344.0
2020-12-16 10:15:00,236.86,237.02,236.08,236.16,2428.0,236.86,237.02,236.08,236.16,2428.0
2020-12-16 10:20:00,236.06,236.26,234.98,235.44,1685.0,236.06,236.26,234.98,235.44,1685.0
2020-12-16 10:25:00,235.72,236.49,235.59,236.49,1738.0,235.72,236.49,235.59,236.49,1738.0
2020-12-16 10:30:00,236.3,236.38,235.91,236.2,700.0,236.3,236.38,235.91,236.2,700.0
2020-12-16 10:35:00,236.23,236.23,235.9,236.02,700.0,236.23,236.23,235.9,236.02,700.0
2020-12-16 10:40:00,235.88,235.98,235.86,235.94,707.0,235.88,235.98,235.86,235.94,707.0
2020-12-16 10:45:00,236.82,236.82,236.48,236.62,1400.0,236.82,236.82,236.48,236.62,1400.0
2020-12-16 10:50:00,236.35,236.35,236.01,236.01,2500.0,236.35,236.35,236.01,236.01,2500.0
2020-12-16 10:55:00,236.22,236.22,235.45,235.67,3220.0,236.22,236.22,235.45,235.67,3220.0
2020-12-16 11:00:00,235.72,235.72,234.69,234.86,1507.0,235.72,235.72,234.69,234.86,1507.0
2020-12-16 11:05:00,235.0,235.25,234.65,234.65,3101.0,235.0,235.25,234.65,234.65,3101.0
2020-12-16 11:10:00,234.58,235.32,234.53,235.24,2001.0,234.58,235.32,234.53,235.24,2001.0
2020-12-16 11:15:00,235.45,235.63,235.14,235.14,1700.0,235.45,235.63,235.14,235.14,1700.0
2020-12-16 11:20:00,235.73,235.73,235.73,235.73,100.0,235.73,235.73,235.73,235.73,100.0
2020-12-16 11:25:00,235.44,235.95,235.25,235.68,2838.0,235.44,235.95,235.25,235.68,2838.0
2020-12-16 11:30:00,235.6,235.6,234.56,235.24,2100.0,235.6,235.6,234.56,235.24,2100.0
2020-12-16 11:35:00,235.24,235.24,235.24,235.24,0.0,235.24,235.24,235.24,235.24,0.0
2020-12-16 11:40:00,234.82,235.14,234.77,234.77,3600.0,234.82,235.14,234.77,234.77,3600.0
2020-12-16 11:45:00,234.93,235.27,234.92,235.04,400.0,234.93,235.27,234.92,235.04,400.0
2020-12-16 11:50:00,235.31,235.31,234.74,234.74,561.0,235.31,235.31,234.74,234.74,561.0
2020-12-16 11:55:00,234.92,234.92,234.86,234.86,804.0,234.92,234.92,234.86,234.86,804.0
2020-12-16 12:00:00,234.65,234.7,234.57,234.7,800.0,234.65,234.7,234.57,234.7,800.0
2020-12-16 12:05:00,234.63,234.73,234.47,234.47,1300.0,234.63,234.73,234.47,234.47,1300.0
2020-12-16 12:10:00,234.44,234.45,234.29,234.42,900.0,234.44,234.45,234.29,234.42,900.0
2020-12-16 12:15:00,234.42,234.47,234.3,234.47,500.0,234.42,234.47,234.3,234.47,500.0
2020-12-16 12:20:00,234.47,234.48,234.47,234.48,200.0,234.47,234.48,234.47,234.48,200.0
2020-12-16 12:25:00,234.16,234.51,234.16,234.38,900.0,234.16,234.51,234.16,234.38,900.0
2020-12-16 12:30:00,234.48,234.48,234.15,234.36,5100.0,234.48,234.48,234.15,234.36,5100.0
2020-12-16 12:35:00,234.5,234.64,234.3,234.35,960.0,234.5,234.64,234.3,234.35,960.0
2020-12-16 12:40:00,234.54,234.67,234.54,234.67,500.0,234.54,234.67,234.54,234.67,500.0
2020-12-16 12:45:00,234.84,235.12,234.78,234.78,900.0,234.84,235.12,234.78,234.78,900.0
2020-12-16 12:50:00,234.77,234.86,234.69,234.86,300.0,234.77,234.86,234.69,234.86,300.0
2020-12-16 12:55:00,234.86,234.86,234.86,234.86,0.0,234.86,234.86,234.86,234.86,0.0
2020-12-16 13:00:00,235.04,235.13,234.84,234.94,705.0,235.04,235.13,234.84,234.94,705.0
2020-12-16 13:05:00,235.02,235.25,234.99,235.15,1000.0,235.02,235.25,234.99,235.15,1000.0
2020-12-16 13:10:00,235.4,235.42,235.4,235.42,2812.0,235.4,235.42,235.4,235.42,2812.0
2020-12-16 13:15:00,235.52,235.62,235.31,235.31,700.0,235.52,235.62,235.31,235.31,700.0
2020-12-16 13:20:00,235.67,235.68,235.01,235.41,1040.0,235.67,235.68,235.01,235.41,1040.0
2020-12-16 13:25:00,235.04,235.11,234.88,234.88,3500.0,235.04,235.11,234.88,234.88,3500.0
2020-12-16 13:30:00,234.81,235.11,234.81,234.98,936.0,234.81,235.11,234.81,234.98,936.0
2020-12-16 13:35:00,235.34,235.34,235.22,235.34,500.0,235.34,235.34,235.22,235.34,500.0
2020-12-16 13:40:00,235.43,235.43,235.37,235.41,300.0,235.43,235.43,235.37,235.41,300.0
2020-12-16 13:45:00,235.27,235.27,235.27,235.27,100.0,235.27,235.27,235.27,235.27,100.0
2020-12-16 13:50:00,235.29,235.32,234.94,234.94,800.0,235.29,235.32,234.94,234.94,800.0
2020-12-16 13:55:00,235.32,235.35,235.32,235.35,200.0,235.32,235.35,235.32,235.35,200.0
2020-12-16 14:00:00,235.57,235.79,235.25,235.25,2555.0,235.57,235.79,235.25,235.25,2555.0
2020-12-16 14:05:00,235.1,235.27,234.24,234.87,1400.0,235.1,235.27,234.24,234.87,1400.0
2020-12-16 14:10:00,234.53,234.62,234.43,234.43,700.0,234.53,234.62,234.43,234.43,700.0
2020-12-16 14:15:00,234.5,234.5,234.39,234.39,300.0,234.5,234.5,234.39,234.39,300.0
2020-12-16 14:20:00,234.3,235.19,234.2,234.77,1600.0,234.3,235.19,234.2,234.77,1600.0
2020-12-16 14:25:00,234.77,234.77,234.51,234.53,700.0,234.77,234.77,234.51,234.53,700.0
2020-12-16 14:30:00,234.34,234.57,234.03,234.04,2225.0,234.34,234.57,234.03,234.04,2225.0
2020-12-16 14:35:00,234.32,234.73,234.16,234.71,731.0,234.32,234.73,234.16,234.71,731.0
2020-12-16 14:40:00,234.82,234.82,234.4,234.4,1000.0,234.82,234.82,234.4,234.4,1000.0
2020-12-16 14:45:00,234.52,234.78,234.52,234.53,1290.0,234.52,234.78,234.52,234.53,1290.0
2020-12-16 14:50:00,234.6,234.6,234.35,234.38,900.0,234.6,234.6,234.35,234.38,900.0
2020-12-16 14:55:00,234.2,234.41,234.03,234.36,1062.0,234.2,234.41,234.03,234.36,1062.0
2020-12-16 15:00:00,234.09,234.43,234.0,234.03,1478.0,234.09,234.43,234.0,234.03,1478.0
2020-12-16 15:05:00,234.01,234.19,233.83,233.83,1100.0,234.01,234.19,233.83,233.83,1100.0
2020-12-16 15:10:00,233.99,234.47,233.94,234.37,600.0,233.99,234.47,233.94,234.37,600.0
2020-12-16 15:15:00,234.41,234.71,234.34,234.68,2925.0,234.41,234.71,234.34,234.68,2925.0
2020-12-16 15:20:00,234.84,234.94,234.65,234.65,2700.0,234.84,234.94,234.65,234.65,2700.0
2020-12-16 15:25:00,234.65,234.73,234.45,234.63,3615.0,234.65,234.73,234.45,234.63,3615.0
2020-12-16 15:30:00,234.62,235.07,234.61,234.87,4430.0,234.62,235.07,234.61,234.87,4430.0
2020-12-16 15:35:00,234.54,234.64,234.18,234.47,8385.0,234.54,234.64,234.18,234.47,8385.0
2020-12-16 15:40:00,234.48,234.51,234.04,234.36,5267.0,234.48,234.51,234.04,234.36,5267.0
2020-12-16 15:45:00,234.48,234.95,234.39,234.86,2832.0,234.48,234.95,234.39,234.86,2832.0
2020-12-16 15:50:00,234.75,234.81,234.37,234.68,4251.0,234.75,234.81,234.37,234.68,4251.0
2020-12-16 15:55:00,234.67,234.86,234.35,234.84,12901.0,234.67,234.86,234.35,234.84,12901.0
2020-12-17 09:30:00,235.44,237.47,235.0,236.56,14607.0,235.44,237.47,235.0,236.56,14607.0
2020-12-17 09:35:00,237.46,237.51,236.3,236.31,3414.0,237.46,237.51,236.3,236.31,3414.0
2020-12-17 09:40:00,236.02,237.31,235.79,236.55,2600.0,236.02,237.31,235.79,236.55,2600.0
2020-12-17 09:45:00,236.55,237.5,236.54,237.5,3003.0,236.55,237.5,236.54,237.5,3003.0
2020-12-17 09:50:00,237.9,238.02,237.08,237.28,2294.0,237.9,238.02,237.08,237.28,2294.0
2020-12-17 09:55:00,237.49,238.19,237.49,237.98,2900.0,237.49,238.19,237.49,237.98,2900.0
2020-12-17 10:00:00,238.0,238.82,238.0,238.38,5221.0,238.0,238.82,238.0,238.38,5221.0
2020-12-17 10:05:00,238.48,239.2,238.21,239.15,5614.0,238.48,239.2,238.21,239.15,5614.0
2020-12-17 10:10:00,239.18,239.7,239.16,239.52,3666.0,239.18,239.7,239.16,239.52,3666.0
2020-12-17 10:15:00,239.84,239.9,239.01,239.24,3530.0,239.84,239.9,239.01,239.24,3530.0
2020-12-17 10:20:00,239.16,239.68,239.16,239.59,1400.0,239.16,239.68,239.16,239.59,1400.0
2020-12-17 10:25:00,239.66,240.52,239.31,239.75,4539.0,239.66,240.52,239.31,239.75,4539.0
2020-12-17 10:30:00,240.11,240.11,239.22,239.25,2654.0,240.11,240.11,239.22,239.25,2654.0
2020-12-17 10:35:00,239.25,239.39,238.61,238.9,2920.0,239.25,239.39,238.61,238.9,2920.0
2020-12-17 10:40:00,238.65,238.65,237.72,238.12,3349.0,238.65,238.65,237.72,238.12,3349.0
2020-12-17 10:45:00,238.12,238.75,238.1,238.67,2839.0,238.12,238.75,238.1,238.67,2839.0
2020-12-17 10:50:00,238.61,238.71,237.95,237.95,4063.0,238.61,238.71,237.95,237.95,4063.0
2020-12-17 10:55:00,237.72,238.02,237.49,237.49,2899.0,237.72,238.02,237.49,237.49,2899.0
2020-12-17 11:00:00,237.31,237.68,237.08,237.52,6229.0,237.31,237.68,237.08,237.52,6229.0
2020-12-17 11:05:00,237.54,238.13,237.53,238.13,1251.0,237.54,238.13,237.53,238.13,1251.0
2020-12-17 11:10:00,238.28,238.28,237.76,238.21,3159.0,238.28,238.28,237.76,238.21,3159.0
2020-12-17 11:15:00,238.26,238.53,238.25,238.53,886.0,238.26,238.53,238.25,238.53,886.0
2020-12-17 11:20:00,238.64,238.65,238.12,238.65,2682.0,238.64,238.65,238.12,238.65,2682.0
2020-12-17 11:25:00,238.64,239.11,238.63,238.93,3852.0,238.64,239.11,238.63,238.93,3852.0
2020-12-17 11:30:00,238.96,239.73,238.28,239.73,25776.0,238.96,239.73,238.28,239.73,25776.0
2020-12-17 11:35:00,239.82,240.46,239.25,239.25,9929.0,239.82,240.46,239.25,239.25,9929.0
2020-12-17 11:40:00,239.14,240.34,239.0,240.06,3912.0,239.14,240.34,239.0,240.06,3912.0
2020-12-17 11:45:00,240.06,240.06,239.22,239.22,5199.0,240.06,240.06,239.22,239.22,5199.0
2020-12-17 11:50:00,239.48,239.76,239.37,239.76,5885.0,239.48,239.76,239.37,239.76,5885.0
2020-12-17 11:55:00,239.83,239.83,239.48,239.73,4512.0,239.83,239.83,239.48,239.73,4512.0
2020-12-17 12:00:00,239.73,239.88,239.33,239.58,2180.0,239.73,239.88,239.33,239.58,2180.0
2020-12-17 12:05:00,239.7,239.7,239.07,239.12,3210.0,239.7,239.7,239.07,239.12,3210.0
2020-12-17 12:10:00,239.09,239.13,238.2,238.2,11721.0,239.09,239.13,238.2,238.2,11721.0
2020-12-17 12:15:00,238.37,238.94,238.36,238.81,2153.0,238.37,238.94,238.36,238.81,2153.0
2020-12-17 12:20:00,238.81,239.38,238.81,239.08,1500.0,238.81,239.38,238.81,239.08,1500.0
2020-12-17 12:25:00,239.15,239.75,239.06,239.66,2300.0,239.15,239.75,239.06,239.66,2300.0
2020-12-17 12:30:00,239.6,239.91,239.32,239.33,4854.0,239.6,239.91,239.32,239.33,4854.0
2020-12-17 12:35:00,239.4,239.61,239.39,239.47,1600.0,239.4,239.61,239.39,239.47,1600.0
2020-12-17 12:40:00,239.61,240.29,239.61,240.1,9888.0,239.61,240.29,239.61,240.1,9888.0
2020-12-17 12:45:00,240.04,240.32,239.97,240.09,2400.0,240.04,240.32,239.97,240.09,2400.0
2020-12-17 12:50:00,240.07,240.91,239.85,240.59,4541.0,240.07,240.91,239.85,240.59,4541.0
2020-12-17 12:55:00,240.59,240.89,240.59,240.89,2654.0,240.59,240.89,240.59,240.89,2654.0
2020-12-17 13:00:00,240.91,240.91,240.4,240.43,3319.0,240.91,240.91,240.4,240.43,3319.0
2020-12-17 13:05:00,240.42,240.73,240.32,240.73,4623.0,240.42,240.73,240.32,240.73,4623.0
2020-12-17 13:10:00,241.05,241.21,241.02,241.09,900.0,241.05,241.21,241.02,241.09,900.0
2020-12-17 13:15:00,241.09,241.17,240.39,240.88,4939.0,241.09,241.17,240.39,240.88,4939.0
2020-12-17 13:20:00,241.12,241.14,240.85,240.85,4290.0,241.12,241.14,240.85,240.85,4290.0
2020-12-17 13:25:00,240.98,241.22,240.93,241.01,2206.0,240.98,241.22,240.93,241.01,2206.0
2020-12-17 13:30:00,241.0,241.69,240.5,240.5,3896.0,241.0,241.69,240.5,240.5,3896.0
2020-12-17 13:35:00,240.87,241.08,240.77,240.8,4600.0,240.87,241.08,240.77,240.8,4600.0
2020-12-17 13:40:00,240.79,240.79,240.56,240.78,3007.0,240.79,240.79,240.56,240.78,3007.0
2020-12-17 13:45:00,240.9,241.13,240.8,241.13,1600.0,240.9,241.13,240.8,241.13,1600.0
2020-12-17 13:50:00,241.15,241.69,240.98,241.4,8488.0,241.15,241.69,240.98,241.4,8488.0
2020-12-17 13:55:00,241.29,241.39,241.11,241.21,2153.0,241.29,241.39,241.11,241.21,2153.0
2020-12-17 14:00:00,241.21,241.26,240.86,240.88,2010.0,241.21,241.26,240.86,240.88,2010.0
2020-12-17 14:05:00,240.92,241.41,240.92,241.41,800.0,240.92,241.41,240.92,241.41,800.0
2020-12-17 14:10:00,241.45,241.87,241.43,241.59,3835.0,241.45,241.87,241.43,241.59,3835.0
2020-12-17 14:15:00,241.57,241.84,241.34,241.49,3797.0,241.57,241.84,241.34,241.49,3797.0
2020-12-17 14:20:00,241.49,242.42,241.49,242.22,4465.0,241.49,242.42,241.49,242.22,4465.0
2020-12-17 14:25:00,242.4,242.75,242.2,242.46,9495.0,242.4,242.75,242.2,242.46,9495.0
2020-12-17 14:30:00,242.46,242.51,242.37,242.48,2762.0,242.46,242.51,242.37,242.48,2762.0
2020-12-17 14:35:00,242.46,242.73,242.28,242.67,5266.0,242.46,242.73,242.28,242.67,5266.0
2020-12-17 14:40:00,242.58,242.85,242.46,242.73,3659.0,242.58,242.85,242.46,242.73,3659.0
2020-12-17 14:45:00,242.73,242.85,242.38,242.38,5597.0,242.73,242.85,242.38,242.38,5597.0
2020-12-17 14:50:00,242.38,243.01,242.38,242.95,7257.0,242.38,243.01,242.38,242.95,7257.0
2020-12-17 14:55:00,242.91,243.43,242.86,243.43,7985.0,242.91,243.43,242.86,243.43,7985.0
2020-12-17 15:00:00,243.44,243.44,243.01,243.31,8873.0,243.44,243.44,243.01,243.31,8873.0
2020-12-17 15:05:00,243.24,243.61,243.24,243.55,7151.0,243.24,243.61,243.24,243.55,7151.0
2020-12-17 15:10:00,243.5,243.93,243.49,243.93,4600.0,243.5,243.93,243.49,243.93,4600.0
2020-12-17 15:15:00,243.89,244.41,243.78,244.39,7484.0,243.89,244.41,243.78,244.39,7484.0
2020-12-17 15:20:00,244.25,244.43,244.15,244.27,6450.0,244.25,244.43,244.15,244.27,6450.0
2020-12-17 15:25:00,244.38,244.71,244.36,244.48,5748.0,244.38,244.71,244.36,244.48,5748.0
2020-12-17 15:30:00,244.43,244.71,244.39,244.71,4633.0,244.43,244.71,244.39,244.71,4633.0
2020-12-17 15:35:00,244.7,245.28,244.59,245.21,10502.0,244.7,245.28,244.59,245.21,10502.0
2020-12-17 15:40:00,245.18,245.4,245.05,245.19,12991.0,245.18,245.4,245.05,245.19,12991.0
2020-12-17 15:45:00,245.19,245.85,245.18,245.74,15617.0,245.19,245.85,245.18,245.74,15617.0
2020-12-17 15:50:00,245.74,245.88,244.83,245.04,20732.0,245.74,245.88,244.83,245.04,20732.0
2020-12-17 15:55:00,245.03,245.22,244.75,245.18,36343.0,245.03,245.22,244.75,245.18,36343.0
2020-12-18 09:30:00,243.97,244.55,241.95,242.96,14587.0,243.97,244.55,241.95,242.96,14587.0
2020-12-18 09:35:00,242.91,243.31,242.0,242.0,400.0,242.91,243.31,242.0,242.0,400.0
2020-12-18 09:40:00,242.18,242.53,241.35,242.51,1766.0,242.18,242.53,241.35,242.51,1766.0
2020-12-18 09:45:00,242.49,242.49,241.39,241.39,2050.0,242.49,242.49,241.39,241.39,2050.0
2020-12-18 09:50:00,241.86,242.3,241.01,241.43,7525.0,241.86,242.3,241.01,241.43,7525.0
2020-12-18 09:55:00,241.42,242.21,241.41,241.7,20000.0,241.42,242.21,241.41,241.7,20000.0
2020-12-18 10:00:00,241.83,241.96,241.07,241.17,5000.0,241.83,241.96,241.07,241.17,5000.0
2020-12-18 10:05:00,241.47,241.79,240.99,241.46,5700.0,241.47,241.79,240.99,241.46,5700.0
2020-12-18 10:10:00,241.31,241.33,240.78,241.33,2000.0,241.31,241.33,240.78,241.33,2000.0
2020-12-18 10:15:00,241.31,241.71,241.1,241.71,1500.0,241.31,241.71,241.1,241.71,1500.0
2020-12-18 10:20:00,241.49,242.82,241.36,242.81,23034.0,241.49,242.82,241.36,242.81,23034.0
2020-12-18 10:25:00,242.53,243.1,242.45,242.73,2505.0,242.53,243.1,242.45,242.73,2505.0
2020-12-18 10:30:00,242.81,243.25,242.72,242.86,2250.0,242.81,243.25,242.72,242.86,2250.0
2020-12-18 10:35:00,242.78,243.32,242.17,242.48,2237.0,242.78,243.32,242.17,242.48,2237.0
2020-12-18 10:40:00,242.56,242.85,242.35,242.8,2209.0,242.56,242.85,242.35,242.8,2209.0
2020-12-18 10:45:00,242.64,242.64,241.91,241.93,6835.0,242.64,242.64,241.91,241.93,6835.0
2020-12-18 10:50:00,241.9,241.95,241.64,241.76,3907.0,241.9,241.95,241.64,241.76,3907.0
2020-12-18 10:55:00,241.8,242.4,241.72,242.07,3700.0,241.8,242.4,241.72,242.07,3700.0
2020-12-18 11:00:00,242.17,242.2,241.94,242.16,2919.0,242.17,242.2,241.94,242.16,2919.0
2020-12-18 11:05:00,242.12,242.87,242.06,242.87,7340.0,242.12,242.87,242.06,242.87,7340.0
2020-12-18 11:10:00,242.76,242.91,241.94,242.13,13967.0,242.76,242.91,241.94,242.13,13967.0
2020-12-18 11:15:00,241.9,242.34,241.61,242.24,13706.0,241.9,242.34,241.61,242.24,13706.0
2020-12-18 11:20:00,242.29,242.42,241.89,241.9,8916.0,242.29,242.42,241.89,241.9,8916.0
2020-12-18 11:25:00,241.92,242.06,241.24,241.24,4002.0,241.92,242.06,241.24,241.24,4002.0
2020-12-18 11:30:00,241.08,241.16,240.86,241.02,1867.0,241.08,241.16,240.86,241.02,1867.0
2020-12-18 11:35:00,241.17,241.17,240.4,240.41,2540.0,241.17,241.17,240.4,240.41,2540.0
2020-12-18 11:40:00,240.36,240.43,240.18,240.18,1097.0,240.36,240.43,240.18,240.18,1097.0
2020-12-18 11:45:00,240.17,240.17,239.83,239.89,2484.0,240.17,240.17,239.83,239.89,2484.0
2020-12-18 11:50:00,239.88,240.75,239.76,240.6,4019.0,239.88,240.75,239.76,240.6,4019.0
2020-12-18 11:55:00,240.77,241.01,240.6,240.94,4296.0,240.77,241.01,240.6,240.94,4296.0
2020-12-18 12:00:00,241.09,241.09,240.89,241.05,3106.0,241.09,241.09,240.89,241.05,3106.0
2020-12-18 12:05:00,241.29,242.17,241.27,242.17,6236.0,241.29,242.17,241.27,242.17,6236.0
2020-12-18 12:10:00,241.97,242.16,241.89,242.12,7069.0,241.97,242.16,241.89,242.12,7069.0
2020-12-18 12:15:00,242.23,242.64,242.23,242.61,2262.0,242.23,242.64,242.23,242.61,2262.0
2020-12-18 12:20:00,242.52,242.97,242.51,242.82,6060.0,242.52,242.97,242.51,242.82,6060.0
2020-12-18 12:25:00,242.75,242.82,242.02,242.03,5969.0,242.75,242.82,242.02,242.03,5969.0
2020-12-18 12:30:00,242.16,242.16,241.45,241.45,3056.0,242.16,242.16,241.45,241.45,3056.0
2020-12-18 12:35:00,241.38,241.38,240.98,241.03,4222.0,241.38,241.38,240.98,241.03,4222.0
2020-12-18 12:40:00,241.03,241.3,240.94,241.3,1800.0,241.03,241.3,240.94,241.3,1800.0
2020-12-18 12:45:00,241.13,241.23,240.98,241.02,2738.0,241.13,241.23,240.98,241.02,2738.0
2020-12-18 12:50:00,241.02,241.02,240.06,240.08,2404.0,241.02,241.02,240.06,240.08,2404.0
2020-12-18 12:55:00,240.36,240.73,240.15,240.73,2790.0,240.36,240.73,240.15,240.73,2790.0
2020-12-18 13:00:00,240.71,240.71,240.54,240.65,1806.0,240.71,240.71,240.54,240.65,1806.0
2020-12-18 13:05:00,240.7,241.24,240.69,241.24,1800.0,240.7,241.24,240.69,241.24,1800.0
2020-12-18 13:10:00,241.1,241.14,241.05,241.12,800.0,241.1,241.14,241.05,241.12,800.0
2020-12-18 13:15:00,241.12,241.12,240.76,240.95,2226.0,241.12,241.12,240.76,240.95,2226.0
2020-12-18 13:20:00,240.89,241.21,240.89,241.09,2393.0,240.89,241.21,240.89,241.09,2393.0
2020-12-18 13:25:00,241.0,241.17,240.95,241.17,3400.0,241.0,241.17,240.95,241.17,3400.0
2020-12-18 13:30:00,241.27,241.27,241.09,241.23,2800.0,241.27,241.27,241.09,241.23,2800.0
2020-12-18 13:35:00,241.19,241.42,241.07,241.09,2800.0,241.19,241.42,241.07,241.09,2800.0
2020-12-18 13:40:00,241.13,241.86,241.07,241.86,4000.0,241.13,241.86,241.07,241.86,4000.0
2020-12-18 13:45:00,241.93,242.29,241.93,242.29,3931.0,241.93,242.29,241.93,242.29,3931.0
2020-12-18 13:50:00,242.26,242.38,241.91,242.06,2407.0,242.26,242.38,241.91,242.06,2407.0
2020-12-18 13:55:00,241.85,242.14,241.71,241.98,3711.0,241.85,242.14,241.71,241.98,3711.0
2020-12-18 14:00:00,241.97,242.33,241.89,241.89,4408.0,241.97,242.33,241.89,241.89,4408.0
2020-12-18 14:05:00,241.87,242.17,241.8,242.17,4000.0,241.87,242.17,241.8,242.17,4000.0
2020-12-18 14:10:00,242.07,242.15,241.78,241.78,6694.0,242.07,242.15,241.78,241.78,6694.0
2020-12-18 14:15:00,241.61,241.67,241.22,241.25,2661.0,241.61,241.67,241.22,241.25,2661.0
2020-12-18 14:20:00,241.1,241.2,240.62,240.9,1843.0,241.1,241.2,240.62,240.9,1843.0
2020-12-18 14:25:00,240.75,240.87,240.63,240.77,2910.0,240.75,240.87,240.63,240.77,2910.0
2020-12-18 14:30:00,240.87,241.15,240.72,240.98,6440.0,240.87,241.15,240.72,240.98,6440.0
2020-12-18 14:35:00,240.94,241.22,240.8,240.85,5460.0,240.94,241.22,240.8,240.85,5460.0
2020-12-18 14:40:00,240.85,241.54,240.85,241.45,3350.0,240.85,241.54,240.85,241.45,3350.0
2020-12-18 14:45:00,241.32,241.43,241.13,241.34,3206.0,241.32,241.43,241.13,241.34,3206.0
2020-12-18 14:50:00,241.25,241.25,241.13,241.24,1551.0,241.25,241.25,241.13,241.24,1551.0
2020-12-18 14:55:00,241.26,241.26,240.9,240.93,5709.0,241.26,241.26,240.9,240.93,5709.0
2020-12-18 15:00:00,240.75,241.06,240.75,240.97,4434.0,240.75,241.06,240.75,240.97,4434.0
2020-12-18 15:05:00,240.99,241.44,240.97,240.98,3800.0,240.99,241.44,240.97,240.98,3800.0
2020-12-18 15:10:00,241.01,241.14,240.87,241.08,4361.0,241.01,241.14,240.87,241.08,4361.0
2020-12-18 15:15:00,241.04,241.21,240.86,240.98,5200.0,241.04,241.21,240.86,240.98,5200.0
2020-12-18 15:20:00,240.93,240.99,240.28,240.41,3047.0,240.93,240.99,240.28,240.41,3047.0
2020-12-18 15:25:00,240.51,240.58,239.54,240.24,4932.0,240.51,240.58,239.54,240.24,4932.0
2020-12-18 15:30:00,240.15,240.6,240.15,240.45,5800.0,240.15,240.6,240.15,240.45,5800.0
2020-12-18 15:35:00,240.49,240.62,240.39,240.5,14686.0,240.49,240.62,240.39,240.5,14686.0
2020-12-18 15:40:00,240.45,240.97,240.44,240.97,16265.0,240.45,240.97,240.44,240.97,16265.0
2020-12-18 15:45:00,240.97,241.44,240.81,241.08,18788.0,240.97,241.44,240.81,241.08,18788.0
2020-12-18 15:50:00,240.34,241.38,240.34,241.06,29862.0,240.34,241.38,240.34,241.06,29862.0
2020-12-18 15:55:00,241.06,241.56,240.62,240.62,52185.0,241.06,241.56,240.62,240.62,52185.0
2020-12-21 09:30:00,236.36,239.95,235.4,239.95,7053.0,236.36,239.95,235.4,239.95,7053.0
2020-12-21 09:35:00,240.01,240.52,240.01,240.48,772.0,240.01,240.52,240.01,240.48,772.0
2020-12-21 09:40:00,241.18,241.18,240.26,240.26,1000.0,241.18,241.18,240.26,240.26,1000.0
2020-12-21 09:45:00,240.4,241.73,240.35,240.85,6708.0,240.4,241.73,240.35,240.85,6708.0
2020-12-21 09:50:00,240.83,241.0,240.43,240.43,2700.0,240.83,241.0,240.43,240.43,2700.0
2020-12-21 09:55:00,240.25,240.25,238.83,239.19,9505.0,240.25,240.25,238.83,239.19,9505.0
2020-12-21 10:00:00,239.26,240.78,239.06,240.46,20555.0,239.26,240.78,239.06,240.46,20555.0
2020-12-21 10:05:00,240.36,240.36,238.5,239.28,16208.0,240.36,240.36,238.5,239.28,16208.0
2020-12-21 10:10:00,238.78,239.12,237.83,238.43,9306.0,238.78,239.12,237.83,238.43,9306.0
2020-12-21 10:15:00,238.79,238.95,238.08,238.59,8378.0,238.79,238.95,238.08,238.59,8378.0
2020-12-21 10:20:00,238.42,238.76,237.66,238.76,2703.0,238.42,238.76,237.66,238.76,2703.0
2020-12-21 10:25:00,238.74,238.94,237.97,238.51,6476.0,238.74,238.94,237.97,238.51,6476.0
2020-12-21 10:30:00,238.17,238.56,237.87,238.32,6248.0,238.17,238.56,237.87,238.32,6248.0
2020-12-21 10:35:00,238.09,238.32,237.53,238.32,2642.0,238.09,238.32,237.53,238.32,2642.0
2020-12-21 10:40:00,238.32,238.32,237.63,237.94,1901.0,238.32,238.32,237.63,237.94,1901.0
2020-12-21 10:45:00,237.83,238.15,237.33,237.52,2169.0,237.83,238.15,237.33,237.52,2169.0
2020-12-21 10:50:00,237.83,238.0,237.18,238.0,2789.0,237.83,238.0,237.18,238.0,2789.0
2020-12-21 10:55:00,237.94,238.25,237.5,237.5,2961.0,237.94,238.25,237.5,237.5,2961.0
2020-12-21 11:00:00,237.73,238.02,237.42,237.77,4124.0,237.73,238.02,237.42,237.77,4124.0
2020-12-21 11:05:00,238.03,238.03,237.65,237.68,1600.0,238.03,238.03,237.65,237.68,1600.0
2020-12-21 11:10:00,237.69,237.93,237.64,237.75,1700.0,237.69,237.93,237.64,237.75,1700.0
2020-12-21 11:15:00,237.91,238.13,237.71,237.91,2905.0,237.91,238.13,237.71,237.91,2905.0
2020-12-21 11:20:00,237.77,238.16,237.57,237.69,3002.0,237.77,238.16,237.57,237.69,3002.0
2020-12-21 11:25:00,237.69,237.8,237.42,237.5,2600.0,237.69,237.8,237.42,237.5,2600.0
2020-12-21 11:30:00,237.51,237.8,237.51,237.8,2100.0,237.51,237.8,237.51,237.8,2100.0
2020-12-21 11:35:00,237.79,238.4,237.79,238.26,5497.0,237.79,238.4,237.79,238.26,5497.0
2020-12-21 11:40:00,238.25,238.69,238.22,238.69,1200.0,238.25,238.69,238.22,238.69,1200.0
2020-12-21 11:45:00,238.84,238.84,238.33,238.53,3600.0,238.84,238.84,238.33,238.53,3600.0
2020-12-21 11:50:00,238.76,238.84,238.71,238.81,700.0,238.76,238.84,238.71,238.81,700.0
2020-12-21 11:55:00,238.75,238.75,238.11,238.22,1000.0,238.75,238.75,238.11,238.22,1000.0
2020-12-21 12:00:00,238.04,238.75,238.04,238.75,1500.0,238.04,238.75,238.04,238.75,1500.0
2020-12-21 12:05:00,238.47,238.47,238.16,238.29,1621.0,238.47,238.47,238.16,238.29,1621.0
2020-12-21 12:10:00,238.3,238.3,237.37,237.58,2698.0,238.3,238.3,237.37,237.58,2698.0
2020-12-21 12:15:00,237.58,238.35,237.58,237.94,4100.0,237.58,238.35,237.58,237.94,4100.0
2020-12-21 12:20:00,237.84,238.6,237.8,238.53,1685.0,237.84,238.6,237.8,238.53,1685.0
2020-12-21 12:25:00,238.72,239.38,238.71,238.9,6109.0,238.72,239.38,238.71,238.9,6109.0
2020-12-21 12:30:00,239.15,239.86,239.15,239.53,2605.0,239.15,239.86,239.15,239.53,2605.0
2020-12-21 12:35:00,239.53,239.53,239.53,239.53,0.0,239.53,239.53,239.53,239.53,0.0
2020-12-21 12:40:00,239.84,240.05,239.75,239.75,1200.0,239.84,240.05,239.75,239.75,1200.0
2020-12-21 12:45:00,239.81,239.93,239.62,239.93,927.0,239.81,239.93,239.62,239.93,927.0
2020-12-21 12:50:00,239.95,240.5,239.73,240.3,2101.0,239.95,240.5,239.73,240.3,2101.0
2020-12-21 12:55:00,240.13,240.32,240.04,240.11,1100.0,240.13,240.32,240.04,240.11,1100.0
2020-12-21 13:00:00,240.09,240.59,240.09,240.59,800.0,240.09,240.59,240.09,240.59,800.0
2020-12-21 13:05:00,240.53,240.59,240.03,240.59,2200.0,240.53,240.59,240.03,240.59,2200.0
2020-12-21 13:10:00,240.57,240.86,240.51,240.86,700.0,240.57,240.86,240.51,240.86,700.0
2020-12-21 13:15:00,241.08,241.08,240.94,241.05,800.0,241.08,241.08,240.94,241.05,800.0
2020-12-21 13:20:00,241.07,241.07,240.88,240.95,1406.0,241.07,241.07,240.88,240.95,1406.0
2020-12-21 13:25:00,240.97,241.39,240.9,241.39,885.0,240.97,241.39,240.9,241.39,885.0
2020-12-21 13:30:00,241.55,241.77,241.52,241.75,1100.0,241.55,241.77,241.52,241.75,1100.0
2020-12-21 13:35:00,241.7,241.74,241.3,241.58,1324.0,241.7,241.74,241.3,241.58,1324.0
2020-12-21 13:40:00,241.73,242.08,241.56,242.08,3390.0,241.73,242.08,241.56,242.08,3390.0
2020-12-21 13:45:00,241.72,241.87,241.25,241.4,1200.0,241.72,241.87,241.25,241.4,1200.0
2020-12-21 13:50:00,241.4,241.54,241.28,241.44,400.0,241.4,241.54,241.28,241.44,400.0
2020-12-21 13:55:00,241.59,241.99,241.59,241.94,1385.0,241.59,241.99,241.59,241.94,1385.0
2020-12-21 14:00:00,241.73,241.84,241.14,241.14,3721.0,241.73,241.84,241.14,241.14,3721.0
2020-12-21 14:05:00,241.08,241.33,241.08,241.09,1400.0,241.08,241.33,241.08,241.09,1400.0
2020-12-21 14:10:00,241.12,241.56,240.91,241.47,1500.0,241.12,241.56,240.91,241.47,1500.0
2020-12-21 14:15:00,241.58,241.78,241.39,241.59,1900.0,241.58,241.78,241.39,241.59,1900.0
2020-12-21 14:20:00,241.62,241.79,241.26,241.3,800.0,241.62,241.79,241.26,241.3,800.0
2020-12-21 14:25:00,241.43,241.94,241.42,241.63,1124.0,241.43,241.94,241.42,241.63,1124.0
2020-12-21 14:30:00,241.64,241.81,241.43,241.73,2104.0,241.64,241.81,241.43,241.73,2104.0
2020-12-21 14:35:00,241.63,242.1,241.62,241.76,1300.0,241.63,242.1,241.62,241.76,1300.0
2020-12-21 14:40:00,241.75,241.95,241.63,241.95,1300.0,241.75,241.95,241.63,241.95,1300.0
2020-12-21 14:45:00,242.0,242.1,241.52,241.55,3105.0,242.0,242.1,241.52,241.55,3105.0
2020-12-21 14:50:00,241.49,241.49,240.99,241.16,700.0,241.49,241.49,240.99,241.16,700.0
2020-12-21 14:55:00,241.24,241.48,240.54,240.54,1898.0,241.24,241.48,240.54,240.54,1898.0
2020-12-21 15:00:00,240.6,240.74,239.77,239.89,6533.0,240.6,240.74,239.77,239.89,6533.0
2020-12-21 15:05:00,239.95,240.47,239.85,239.85,2114.0,239.95,240.47,239.85,239.85,2114.0
2020-12-21 15:10:00,239.8,240.34,239.44,240.34,2935.0,239.8,240.34,239.44,240.34,2935.0
2020-12-21 15:15:00,240.2,240.63,240.19,240.61,3400.0,240.2,240.63,240.19,240.61,3400.0
2020-12-21 15:20:00,240.61,240.7,239.63,239.66,6654.0,240.61,240.7,239.63,239.66,6654.0
2020-12-21 15:25:00,239.85,240.04,239.61,240.04,1100.0,239.85,240.04,239.61,240.04,1100.0
2020-12-21 15:30:00,240.0,240.0,239.51,239.74,3851.0,240.0,240.0,239.51,239.74,3851.0
2020-12-21 15:35:00,239.76,240.21,239.68,240.19,3219.0,239.76,240.21,239.68,240.19,3219.0
2020-12-21 15:40:00,240.18,240.19,240.0,240.05,2113.0,240.18,240.19,240.0,240.05,2113.0
2020-12-21 15:45:00,240.0,240.38,239.84,240.04,4300.0,240.0,240.38,239.84,240.04,4300.0
2020-12-21 15:50:00,239.9,240.54,239.49,240.54,8734.0,239.9,240.54,239.49,240.54,8734.0
2020-12-21 15:55:00,240.56,241.15,240.49,240.54,20077.0,240.56,241.15,240.49,240.54,20077.0
2020-12-22 09:30:00,241.69,243.08,241.17,241.71,4447.0,241.69,243.08,241.17,241.71,4447.0
2020-12-22 09:35:00,241.42,242.39,241.41,241.62,6736.0,241.42,242.39,241.41,241.62,6736.0
2020-12-22 09:40:00,241.12,241.12,240.3,240.81,1000.0,241.12,241.12,240.3,240.81,1000.0
2020-12-22 09:45:00,241.01,241.01,240.6,240.74,1100.0,241.01,241.01,240.6,240.74,1100.0
2020-12-22 09:50:00,240.93,241.06,240.29,240.89,2500.0,240.93,241.06,240.29,240.89,2500.0
2020-12-22 09:55:00,240.8,241.0,240.42,241.0,1003.0,240.8,241.0,240.42,241.0,1003.0
2020-12-22 10:00:00,240.85,242.43,240.85,242.43,3961.0,240.85,242.43,240.85,242.43,3961.0
2020-12-22 10:05:00,242.62,243.17,242.37,243.17,1103.0,242.62,243.17,242.37,243.17,1103.0
2020-12-22 10:10:00,243.15,243.15,241.79,242.01,3000.0,243.15,243.15,241.79,242.01,3000.0
2020-12-22 10:15:00,242.11,242.77,242.11,242.26,2000.0,242.11,242.77,242.11,242.26,2000.0
2020-12-22 10:20:00,242.04,243.07,242.04,243.01,2000.0,242.04,243.07,242.04,243.01,2000.0
2020-12-22 10:25:00,243.05,244.04,242.85,244.04,2310.0,243.05,244.04,242.85,244.04,2310.0
2020-12-22 10:30:00,244.3,244.79,243.93,243.93,3454.0,244.3,244.79,243.93,243.93,3454.0
2020-12-22 10:35:00,244.21,244.61,244.21,244.39,2900.0,244.21,244.61,244.21,244.39,2900.0
2020-12-22 10:40:00,244.63,244.85,244.14,244.14,2300.0,244.63,244.85,244.14,244.14,2300.0
2020-12-22 10:45:00,244.21,244.63,244.1,244.11,1604.0,244.21,244.63,244.1,244.11,1604.0
2020-12-22 10:50:00,243.9,244.06,243.89,244.06,800.0,243.9,244.06,243.89,244.06,800.0
2020-12-22 10:55:00,244.12,244.64,244.12,244.38,900.0,244.12,244.64,244.12,244.38,900.0
2020-12-22 11:00:00,244.7,245.22,244.61,244.76,1600.0,244.7,245.22,244.61,244.76,1600.0
2020-12-22 11:05:00,245.4,245.45,245.0,245.14,1200.0,245.4,245.45,245.0,245.14,1200.0
2020-12-22 11:10:00,245.28,245.61,245.19,245.53,1604.0,245.28,245.61,245.19,245.53,1604.0
2020-12-22 11:15:00,245.33,245.63,245.26,245.26,1000.0,245.33,245.63,245.26,245.26,1000.0
2020-12-22 11:20:00,244.85,244.86,244.24,244.24,1750.0,244.85,244.86,244.24,244.24,1750.0
2020-12-22 11:25:00,244.63,245.3,244.62,245.3,1104.0,244.63,245.3,244.62,245.3,1104.0
2020-12-22 11:30:00,245.14,245.2,244.45,244.45,1111.0,245.14,245.2,244.45,244.45,1111.0
2020-12-22 11:35:00,244.38,244.66,244.23,244.36,850.0,244.38,244.66,244.23,244.36,850.0
2020-12-22 11:40:00,244.58,244.77,243.95,244.1,1337.0,244.58,244.77,243.95,244.1,1337.0
2020-12-22 11:45:00,244.21,244.76,244.17,244.62,1700.0,244.21,244.76,244.17,244.62,1700.0
2020-12-22 11:50:00,244.39,244.5,244.39,244.49,400.0,244.39,244.5,244.39,244.49,400.0
2020-12-22 11:55:00,244.8,245.25,244.8,245.24,500.0,244.8,245.25,244.8,245.24,500.0
2020-12-22 12:00:00,245.11,245.16,244.81,244.9,4008.0,245.11,245.16,244.81,244.9,4008.0
2020-12-22 12:05:00,244.81,244.81,244.4,244.41,1200.0,244.81,244.81,244.4,244.41,1200.0
2020-12-22 12:10:00,244.56,244.93,244.55,244.93,500.0,244.56,244.93,244.55,244.93,500.0
2020-12-22 12:15:00,245.08,245.23,244.35,244.35,1500.0,245.08,245.23,244.35,244.35,1500.0
2020-12-22 12:20:00,244.27,244.39,244.1,244.25,1102.0,244.27,244.39,244.1,244.25,1102.0
2020-12-22 12:25:00,244.01,244.22,243.94,243.94,600.0,244.01,244.22,243.94,243.94,600.0
2020-12-22 12:30:00,244.05,244.3,243.89,243.89,2300.0,244.05,244.3,243.89,243.89,2300.0
2020-12-22 12:35:00,243.79,243.88,243.5,243.59,2600.0,243.79,243.88,243.5,243.59,2600.0
2020-12-22 12:40:00,243.6,243.74,243.6,243.74,700.0,243.6,243.74,243.6,243.74,700.0
2020-12-22 12:45:00,243.68,243.98,243.66,243.88,1356.0,243.68,243.98,243.66,243.88,1356.0
2020-12-22 12:50:00,243.85,244.39,243.85,244.12,795.0,243.85,244.39,243.85,244.12,795.0
2020-12-22 12:55:00,244.13,244.51,244.03,244.25,3814.0,244.13,244.51,244.03,244.25,3814.0
2020-12-22 13:00:00,244.47,244.47,244.28,244.28,564.0,244.47,244.47,244.28,244.28,564.0
2020-12-22 13:05:00,244.23,244.49,244.08,244.13,1400.0,244.23,244.49,244.08,244.13,1400.0
2020-12-22 13:10:00,243.97,244.28,243.65,243.65,2200.0,243.97,244.28,243.65,243.65,2200.0
2020-12-22 13:15:00,243.65,243.88,243.6,243.6,1100.0,243.65,243.88,243.6,243.6,1100.0
2020-12-22 13:20:00,243.8,244.13,243.78,244.07,1602.0,243.8,244.13,243.78,244.07,1602.0
2020-12-22 13:25:00,244.11,244.69,244.11,244.61,1203.0,244.11,244.69,244.11,244.61,1203.0
2020-12-22 13:30:00,244.57,244.57,244.21,244.4,2204.0,244.57,244.57,244.21,244.4,2204.0
2020-12-22 13:35:00,244.55,244.59,244.55,244.59,300.0,244.55,244.59,244.55,244.59,300.0
2020-12-22 13:40:00,244.51,244.51,244.06,244.36,2128.0,244.51,244.51,244.06,244.36,2128.0
2020-12-22 13:45:00,244.49,244.71,244.2,244.2,2001.0,244.49,244.71,244.2,244.2,2001.0
2020-12-22 13:50:00,243.95,244.05,243.95,244.05,400.0,243.95,244.05,243.95,244.05,400.0
2020-12-22 13:55:00,244.12,244.4,244.1,244.22,1600.0,244.12,244.4,244.1,244.22,1600.0
2020-12-22 14:00:00,244.26,244.3,244.15,244.26,700.0,244.26,244.3,244.15,244.26,700.0
2020-12-22 14:05:00,244.52,244.52,244.04,244.36,2200.0,244.52,244.52,244.04,244.36,2200.0
2020-12-22 14:10:00,244.51,244.87,244.51,244.74,3016.0,244.51,244.87,244.51,244.74,3016.0
2020-12-22 14:15:00,244.73,245.18,244.72,245.05,4218.0,244.73,245.18,244.72,245.05,4218.0
2020-12-22 14:20:00,245.1,245.38,245.1,245.34,1700.0,245.1,245.38,245.1,245.34,1700.0
2020-12-22 14:25:00,245.65,245.67,245.1,245.44,4400.0,245.65,245.67,245.1,245.44,4400.0
2020-12-22 14:30:00,245.37,245.57,245.11,245.57,4590.0,245.37,245.57,245.11,245.57,4590.0
2020-12-22 14:35:00,245.74,245.74,245.2,245.48,3198.0,245.74,245.74,245.2,245.48,3198.0
2020-12-22 14:40:00,245.35,245.65,245.22,245.65,1260.0,245.35,245.65,245.22,245.65,1260.0
2020-12-22 14:45:00,245.52,245.82,245.3,245.82,1834.0,245.52,245.82,245.3,245.82,1834.0
2020-12-22 14:50:00,245.74,245.85,245.34,245.54,3510.0,245.74,245.85,245.34,245.54,3510.0
2020-12-22 14:55:00,245.66,246.31,245.58,246.31,3059.0,245.66,246.31,245.58,246.31,3059.0
2020-12-22 15:00:00,246.4,246.58,246.36,246.58,900.0,246.4,246.58,246.36,246.58,900.0
2020-12-22 15:05:00,246.36,246.5,246.06,246.24,1600.0,246.36,246.5,246.06,246.24,1600.0
2020-12-22 15:10:00,246.01,246.6,245.81,246.6,2799.0,246.01,246.6,245.81,246.6,2799.0
2020-12-22 15:15:00,246.32,246.57,246.13,246.54,2100.0,246.32,246.57,246.13,246.54,2100.0
2020-12-22 15:20:00,246.5,246.89,246.48,246.89,2544.0,246.5,246.89,246.48,246.89,2544.0
2020-12-22 15:25:00,246.7,246.9,246.56,246.69,3309.0,246.7,246.9,246.56,246.69,3309.0
2020-12-22 15:30:00,246.76,246.89,246.62,246.71,4479.0,246.76,246.89,246.62,246.71,4479.0
2020-12-22 15:35:00,246.74,246.96,246.63,246.72,6814.0,246.74,246.96,246.63,246.72,6814.0
2020-12-22 15:40:00,246.72,246.89,246.34,246.76,6618.0,246.72,246.89,246.34,246.76,6618.0
2020-12-22 15:45:00,246.76,246.83,246.52,246.6,10346.0,246.76,246.83,246.52,246.6,10346.0
2020-12-22 15:50:00,246.63,246.63,245.99,246.22,9703.0,246.63,246.63,245.99,246.22,9703.0
2020-12-22 15:55:00,246.41,246.73,245.88,245.89,21134.0,246.41,246.73,245.88,245.89,21134.0
2020-12-23 09:30:00,247.77,248.26,247.23,248.05,2873.0,247.77,248.26,247.23,248.05,2873.0
2020-12-23 09:35:00,248.98,249.7,247.98,247.99,1072.0,248.98,249.7,247.98,247.99,1072.0
2020-12-23 09:40:00,249.62,249.7,247.99,248.77,1500.0,249.62,249.7,247.99,248.77,1500.0
2020-12-23 09:45:00,248.67,248.68,248.67,248.68,200.0,248.67,248.68,248.67,248.68,200.0
2020-12-23 09:50:00,249.2,249.95,249.11,249.89,2649.0,249.2,249.95,249.11,249.89,2649.0
2020-12-23 09:55:00,249.69,250.54,249.48,250.44,9063.0,249.69,250.54,249.48,250.44,9063.0
2020-12-23 10:00:00,249.89,249.92,248.66,248.72,1726.0,249.89,249.92,248.66,248.72,1726.0
2020-12-23 10:05:00,248.87,248.87,248.69,248.85,400.0,248.87,248.87,248.69,248.85,400.0
2020-12-23 10:10:00,248.62,248.62,247.7,247.7,2248.0,248.62,248.62,247.7,247.7,2248.0
2020-12-23 10:15:00,247.84,247.84,246.28,246.75,1965.0,247.84,247.84,246.28,246.75,1965.0
2020-12-23 10:20:00,246.85,247.15,246.76,246.9,850.0,246.85,247.15,246.76,246.9,850.0
2020-12-23 10:25:00,247.04,247.15,246.57,246.57,1061.0,247.04,247.15,246.57,246.57,1061.0
2020-12-23 10:30:00,246.53,247.84,246.53,247.84,1100.0,246.53,247.84,246.53,247.84,1100.0
2020-12-23 10:35:00,247.3,247.49,247.17,247.4,1100.0,247.3,247.49,247.17,247.4,1100.0
2020-12-23 10:40:00,247.17,247.53,246.98,247.53,1215.0,247.17,247.53,246.98,247.53,1215.0
2020-12-23 10:45:00,247.28,247.28,247.08,247.08,500.0,247.28,247.28,247.08,247.08,500.0
2020-12-23 10:50:00,247.53,247.53,246.97,247.17,844.0,247.53,247.53,246.97,247.17,844.0
2020-12-23 10:55:00,246.97,247.73,246.81,247.73,1400.0,246.97,247.73,246.81,247.73,1400.0
2020-12-23 11:00:00,247.58,247.58,247.13,247.47,1205.0,247.58,247.58,247.13,247.47,1205.0
2020-12-23 11:05:00,247.5,247.5,247.17,247.49,800.0,247.5,247.5,247.17,247.49,800.0
2020-12-23 11:10:00,247.88,247.94,247.39,247.93,1000.0,247.88,247.94,247.39,247.93,1000.0
2020-12-23 11:15:00,247.93,248.54,247.9,248.54,1800.0,247.93,248.54,247.9,248.54,1800.0
2020-12-23 11:20:00,249.0,249.62,248.74,249.62,800.0,249.0,249.62,248.74,249.62,800.0
2020-12-23 11:25:00,249.32,249.7,249.32,249.53,400.0,249.32,249.7,249.32,249.53,400.0
2020-12-23 11:30:00,249.45,249.62,248.76,249.09,2550.0,249.45,249.62,248.76,249.09,2550.0
2020-12-23 11:35:00,248.8,248.93,248.8,248.82,500.0,248.8,248.93,248.8,248.82,500.0
2020-12-23 11:40:00,248.42,248.93,248.42,248.49,700.0,248.42,248.93,248.42,248.49,700.0
2020-12-23 11:45:00,249.09,249.33,248.76,249.16,6146.0,249.09,249.33,248.76,249.16,6146.0
2020-12-23 11:50:00,248.97,248.97,248.18,248.35,9618.0,248.97,248.97,248.18,248.35,9618.0
2020-12-23 11:55:00,248.67,248.86,248.43,248.78,5478.0,248.67,248.86,248.43,248.78,5478.0
2020-12-23 12:00:00,248.75,248.9,248.5,248.65,1000.0,248.75,248.9,248.5,248.65,1000.0
2020-12-23 12:05:00,248.56,248.7,248.56,248.7,200.0,248.56,248.7,248.56,248.7,200.0
2020-12-23 12:10:00,248.73,249.02,248.7,249.02,809.0,248.73,249.02,248.7,249.02,809.0
2020-12-23 12:15:00,249.28,249.48,249.0,249.0,720.0,249.28,249.48,249.0,249.0,720.0
2020-12-23 12:20:00,249.31,249.61,249.31,249.32,2117.0,249.31,249.61,249.31,249.32,2117.0
2020-12-23 12:25:00,248.99,248.99,248.63,248.77,1000.0,248.99,248.99,248.63,248.77,1000.0
2020-12-23 12:30:00,248.42,248.72,248.41,248.42,1100.0,248.42,248.72,248.41,248.42,1100.0
2020-12-23 12:35:00,248.62,248.91,248.62,248.91,517.0,248.62,248.91,248.62,248.91,517.0
2020-12-23 12:40:00,248.9,249.2,248.9,249.19,500.0,248.9,249.2,248.9,249.19,500.0
2020-12-23 12:45:00,249.21,249.39,249.06,249.24,1310.0,249.21,249.39,249.06,249.24,1310.0
2020-12-23 12:50:00,249.16,249.56,249.15,249.56,400.0,249.16,249.56,249.15,249.56,400.0
2020-12-23 12:55:00,249.42,249.49,249.12,249.33,2865.0,249.42,249.49,249.12,249.33,2865.0
2020-12-23 13:00:00,249.18,249.18,249.05,249.05,300.0,249.18,249.18,249.05,249.05,300.0
2020-12-23 13:05:00,248.92,248.92,248.73,248.81,1400.0,248.92,248.92,248.73,248.81,1400.0
2020-12-23 13:10:00,248.89,249.18,248.88,249.18,1481.0,248.89,249.18,248.88,249.18,1481.0
2020-12-23 13:15:00,249.12,249.12,248.91,249.03,600.0,249.12,249.12,248.91,249.03,600.0
2020-12-23 13:20:00,249.15,249.22,248.99,249.22,700.0,249.15,249.22,248.99,249.22,700.0
2020-12-23 13:25:00,249.22,249.23,248.96,248.96,1200.0,249.22,249.23,248.96,248.96,1200.0
2020-12-23 13:30:00,248.96,249.22,248.87,249.22,2497.0,248.96,249.22,248.87,249.22,2497.0
2020-12-23 13:35:00,249.32,249.5,249.32,249.5,500.0,249.32,249.5,249.32,249.5,500.0
2020-12-23 13:40:00,249.61,249.61,249.01,249.01,1981.0,249.61,249.61,249.01,249.01,1981.0
2020-12-23 13:45:00,248.92,249.06,248.83,248.97,801.0,248.92,249.06,248.83,248.97,801.0
2020-12-23 13:50:00,248.88,248.88,248.67,248.74,800.0,248.88,248.88,248.67,248.74,800.0
2020-12-23 13:55:00,248.56,248.73,248.42,248.73,707.0,248.56,248.73,248.42,248.73,707.0
2020-12-23 14:00:00,248.55,248.65,248.26,248.26,1600.0,248.55,248.65,248.26,248.26,1600.0
2020-12-23 14:05:00,248.3,248.53,248.21,248.53,2731.0,248.3,248.53,248.21,248.53,2731.0
2020-12-23 14:10:00,248.56,248.6,248.45,248.58,1052.0,248.56,248.6,248.45,248.58,1052.0
2020-12-23 14:15:00,248.91,249.22,248.91,249.22,500.0,248.91,249.22,248.91,249.22,500.0
2020-12-23 14:20:00,249.32,249.6,249.14,249.59,900.0,249.32,249.6,249.14,249.59,900.0
2020-12-23 14:25:00,249.59,249.59,248.9,248.99,7000.0,249.59,249.59,248.9,248.99,7000.0
2020-12-23 14:30:00,249.08,249.45,249.07,249.38,1367.0,249.08,249.45,249.07,249.38,1367.0
2020-12-23 14:35:00,249.31,249.51,249.3,249.47,800.0,249.31,249.51,249.3,249.47,800.0
2020-12-23 14:40:00,249.46,249.84,249.43,249.76,1700.0,249.46,249.84,249.43,249.76,1700.0
2020-12-23 14:45:00,249.65,250.14,249.61,250.12,13163.0,249.65,250.14,249.61,250.12,13163.0
2020-12-23 14:50:00,250.15,250.47,250.14,250.36,3100.0,250.15,250.47,250.14,250.36,3100.0
2020-12-23 14:55:00,250.38,250.59,250.28,250.49,1700.0,250.38,250.59,250.28,250.49,1700.0
2020-12-23 15:00:00,250.42,250.5,250.29,250.36,2700.0,250.42,250.5,250.29,250.36,2700.0
2020-12-23 15:05:00,250.34,250.51,250.3,250.44,4120.0,250.34,250.51,250.3,250.44,4120.0
2020-12-23 15:10:00,250.49,250.65,250.49,250.65,900.0,250.49,250.65,250.49,250.65,900.0
2020-12-23 15:15:00,250.61,250.8,250.51,250.73,1681.0,250.61,250.8,250.51,250.73,1681.0
2020-12-23 15:20:00,250.59,250.63,250.42,250.51,1500.0,250.59,250.63,250.42,250.51,1500.0
2020-12-23 15:25:00,250.56,250.65,250.41,250.61,1400.0,250.56,250.65,250.41,250.61,1400.0
2020-12-23 15:30:00,250.61,250.78,250.49,250.78,3519.0,250.61,250.78,250.49,250.78,3519.0
2020-12-23 15:35:00,250.8,250.9,250.09,250.4,5427.0,250.8,250.9,250.09,250.4,5427.0
2020-12-23 15:40:00,250.4,250.72,250.34,250.72,3537.0,250.4,250.72,250.34,250.72,3537.0
2020-12-23 15:45:00,250.79,251.18,250.65,251.09,7488.0,250.79,251.18,250.65,251.09,7488.0
2020-12-23 15:50:00,250.93,250.94,250.31,250.6,14282.0,250.93,250.94,250.31,250.6,14282.0
2020-12-23 15:55:00,250.65,250.78,249.91,249.91,29003.0,250.65,250.78,249.91,249.91,29003.0
2020-12-24 09:30:00,249.95,249.95,248.22,248.5,3912.0,249.95,249.95,248.22,248.5,3912.0
2020-12-24 09:35:00,249.19,249.19,248.12,248.12,900.0,249.19,249.19,248.12,248.12,900.0
2020-12-24 09:40:00,248.12,248.92,248.12,248.68,600.0,248.12,248.92,248.12,248.68,600.0
2020-12-24 09:45:00,248.5,248.56,248.24,248.24,700.0,248.5,248.56,248.24,248.24,700.0
2020-12-24 09:50:00,248.09,248.61,247.69,248.61,2751.0,248.09,248.61,247.69,248.61,2751.0
2020-12-24 09:55:00,248.41,249.3,248.34,249.3,3623.0,248.41,249.3,248.34,249.3,3623.0
2020-12-24 10:00:00,249.15,249.15,248.35,248.61,1446.0,249.15,249.15,248.35,248.61,1446.0
2020-12-24 10:05:00,248.62,249.29,248.3,248.67,1605.0,248.62,249.29,248.3,248.67,1605.0
2020-12-24 10:10:00,248.42,249.0,248.42,248.83,1135.0,248.42,249.0,248.42,248.83,1135.0
2020-12-24 10:15:00,248.86,249.16,248.78,248.79,1167.0,248.86,249.16,248.78,248.79,1167.0
2020-12-24 10:20:00,248.95,248.96,248.59,248.74,1006.0,248.95,248.96,248.59,248.74,1006.0
2020-12-24 10:25:00,248.71,248.75,247.63,247.63,3300.0,248.71,248.75,247.63,247.63,3300.0
2020-12-24 10:30:00,248.34,248.34,247.88,247.89,200.0,248.34,248.34,247.88,247.89,200.0
2020-12-24 10:35:00,247.47,247.98,247.45,247.98,1311.0,247.47,247.98,247.45,247.98,1311.0
2020-12-24 10:40:00,248.05,248.67,248.04,248.67,2414.0,248.05,248.67,248.04,248.67,2414.0
2020-12-24 10:45:00,248.52,248.81,248.52,248.73,1000.0,248.52,248.81,248.52,248.73,1000.0
2020-12-24 10:50:00,248.68,248.85,248.63,248.84,600.0,248.68,248.85,248.63,248.84,600.0
2020-12-24 10:55:00,248.47,248.47,247.78,247.78,1481.0,248.47,248.47,247.78,247.78,1481.0
2020-12-24 11:00:00,247.93,248.02,247.53,247.87,2181.0,247.93,248.02,247.53,247.87,2181.0
2020-12-24 11:05:00,247.65,247.7,247.24,247.7,900.0,247.65,247.7,247.24,247.7,900.0
2020-12-24 11:10:00,247.85,248.22,247.36,247.36,2044.0,247.85,248.22,247.36,247.36,2044.0
2020-12-24 11:15:00,247.45,247.45,247.2,247.2,400.0,247.45,247.45,247.2,247.2,400.0
2020-12-24 11:20:00,247.01,247.01,246.88,246.89,200.0,247.01,247.01,246.88,246.89,200.0
2020-12-24 11:25:00,247.29,248.09,247.25,248.0,3216.0,247.29,248.09,247.25,248.0,3216.0
2020-12-24 11:30:00,248.18,248.62,248.17,248.62,1137.0,248.18,248.62,248.17,248.62,1137.0
2020-12-24 11:35:00,248.38,248.38,247.96,247.96,600.0,248.38,248.38,247.96,247.96,600.0
2020-12-24 11:40:00,247.98,248.43,247.8,248.23,2834.0,247.98,248.43,247.8,248.23,2834.0
2020-12-24 11:45:00,247.99,247.99,247.99,247.99,216.0,247.99,247.99,247.99,247.99,216.0
2020-12-24 11:50:00,247.82,248.23,247.36,248.23,4164.0,247.82,248.23,247.36,248.23,4164.0
2020-12-24 11:55:00,248.09,248.47,248.08,248.36,1200.0,248.09,248.47,248.08,248.36,1200.0
2020-12-24 12:00:00,248.16,248.29,247.84,248.17,2902.0,248.16,248.29,247.84,248.17,2902.0
2020-12-24 12:05:00,247.63,247.79,247.59,247.73,2030.0,247.63,247.79,247.59,247.73,2030.0
2020-12-24 12:10:00,247.72,247.99,247.54,247.99,1716.0,247.72,247.99,247.54,247.99,1716.0
2020-12-24 12:15:00,248.0,248.49,247.99,248.4,1674.0,248.0,248.49,247.99,248.4,1674.0
2020-12-24 12:20:00,248.3,248.43,247.65,247.65,1917.0,248.3,248.43,247.65,247.65,1917.0
2020-12-24 12:25:00,247.77,248.04,247.77,248.04,2000.0,247.77,248.04,247.77,248.04,2000.0
2020-12-24 12:30:00,247.81,247.95,247.68,247.81,2616.0,247.81,247.95,247.68,247.81,2616.0
2020-12-24 12:35:00,247.68,248.45,247.64,248.45,3858.0,247.68,248.45,247.64,248.45,3858.0
2020-12-24 12:40:00,248.23,248.45,248.04,248.28,2577.0,248.23,248.45,248.04,248.28,2577.0
2020-12-24 12:45:00,248.17,248.3,247.84,248.19,3183.0,248.17,248.3,247.84,248.19,3183.0
2020-12-24 12:50:00,248.19,248.48,247.97,248.48,4570.0,248.19,248.48,247.97,248.48,4570.0
2020-12-24 12:55:00,248.54,248.64,247.92,248.58,10590.0,248.54,248.64,247.92,248.58,10590.0
2020-12-28 09:30:00,250.88,252.66,249.69,250.42,8377.0,250.88,252.66,249.69,250.42,8377.0
2020-12-28 09:35:00,250.55,250.58,249.88,250.23,1005.0,250.55,250.58,249.88,250.23,1005.0
2020-12-28 09:40:00,250.32,251.63,250.29,251.28,2694.0,250.32,251.63,250.29,251.28,2694.0
2020-12-28 09:45:00,251.62,251.62,250.32,251.29,1584.0,251.62,251.62,250.32,251.29,1584.0
2020-12-28 09:50:00,251.04,251.06,250.74,250.91,600.0,251.04,251.06,250.74,250.91,600.0
2020-12-28 09:55:00,251.13,252.34,251.13,252.2,2320.0,251.13,252.34,251.13,252.2,2320.0
2020-12-28 10:00:00,251.81,253.58,251.81,253.47,3700.0,251.81,253.58,251.81,253.47,3700.0
2020-12-28 10:05:00,253.44,254.18,252.47,252.47,9145.0,253.44,254.18,252.47,252.47,9145.0
2020-12-28 10:10:00,252.83,254.47,252.75,254.1,5862.0,252.83,254.47,252.75,254.1,5862.0
2020-12-28 10:15:00,253.94,254.27,253.36,254.11,2818.0,253.94,254.27,253.36,254.11,2818.0
2020-12-28 10:20:00,254.52,254.71,253.89,254.19,2243.0,254.52,254.71,253.89,254.19,2243.0
2020-12-28 10:25:00,254.36,255.08,254.3,255.03,1118.0,254.36,255.08,254.3,255.03,1118.0
2020-12-28 10:30:00,255.4,255.66,255.14,255.44,8597.0,255.4,255.66,255.14,255.44,8597.0
2020-12-28 10:35:00,255.59,255.71,255.35,255.49,1464.0,255.59,255.71,255.35,255.49,1464.0
2020-12-28 10:40:00,255.63,256.35,255.57,256.27,2651.0,255.63,256.35,255.57,256.27,2651.0
2020-12-28 10:45:00,256.31,256.59,254.79,254.79,7918.0,256.31,256.59,254.79,254.79,7918.0
2020-12-28 10:50:00,254.6,256.16,254.6,256.16,3080.0,254.6,256.16,254.6,256.16,3080.0
2020-12-28 10:55:00,256.24,256.91,256.0,256.25,2804.0,256.24,256.91,256.0,256.25,2804.0
2020-12-28 11:00:00,256.4,256.4,255.41,255.61,1500.0,256.4,256.4,255.41,255.61,1500.0
2020-12-28 11:05:00,255.81,256.41,255.78,256.41,1401.0,255.81,256.41,255.78,256.41,1401.0
2020-12-28 11:10:00,256.71,257.08,256.28,256.43,4671.0,256.71,257.08,256.28,256.43,4671.0
2020-12-28 11:15:00,256.17,256.17,256.17,256.17,100.0,256.17,256.17,256.17,256.17,100.0
2020-12-28 11:20:00,256.42,257.17,256.41,257.15,2500.0,256.42,257.17,256.41,257.15,2500.0
2020-12-28 11:25:00,257.15,257.15,256.34,256.34,1400.0,257.15,257.15,256.34,256.34,1400.0
2020-12-28 11:30:00,256.62,257.33,256.62,256.89,3038.0,256.62,257.33,256.62,256.89,3038.0
2020-12-28 11:35:00,256.82,257.01,256.58,256.58,800.0,256.82,257.01,256.58,256.58,800.0
2020-12-28 11:40:00,256.82,257.06,256.53,256.82,2000.0,256.82,257.06,256.53,256.82,2000.0
2020-12-28 11:45:00,256.65,256.65,256.3,256.38,700.0,256.65,256.65,256.3,256.38,700.0
2020-12-28 11:50:00,256.39,256.73,256.23,256.53,2822.0,256.39,256.73,256.23,256.53,2822.0
2020-12-28 11:55:00,256.7,257.24,256.7,256.85,1807.0,256.7,257.24,256.7,256.85,1807.0
2020-12-28 12:00:00,256.59,257.09,256.4,257.08,2316.0,256.59,257.09,256.4,257.08,2316.0
2020-12-28 12:05:00,257.3,257.3,256.66,256.79,1100.0,257.3,257.3,256.66,256.79,1100.0
2020-12-28 12:10:00,256.54,256.71,256.2,256.27,5448.0,256.54,256.71,256.2,256.27,5448.0
2020-12-28 12:15:00,256.2,257.29,256.2,256.57,2283.0,256.2,257.29,256.2,256.57,2283.0
2020-12-28 12:20:00,256.77,257.19,256.55,256.91,2461.0,256.77,257.19,256.55,256.91,2461.0
2020-12-28 12:25:00,256.48,257.53,256.48,257.41,2600.0,256.48,257.53,256.48,257.41,2600.0
2020-12-28 12:30:00,257.39,257.75,257.19,257.75,1736.0,257.39,257.75,257.19,257.75,1736.0
2020-12-28 12:35:00,257.75,257.8,257.48,257.8,1115.0,257.75,257.8,257.48,257.8,1115.0
2020-12-28 12:40:00,257.6,257.6,257.0,257.14,3300.0,257.6,257.6,257.0,257.14,3300.0
2020-12-28 12:45:00,257.13,257.55,257.07,257.55,1786.0,257.13,257.55,257.07,257.55,1786.0
2020-12-28 12:50:00,257.43,257.55,257.1,257.1,2702.0,257.43,257.55,257.1,257.1,2702.0
2020-12-28 12:55:00,257.25,257.39,256.97,257.11,2400.0,257.25,257.39,256.97,257.11,2400.0
2020-12-28 13:00:00,257.11,257.3,257.1,257.23,3256.0,257.11,257.3,257.1,257.23,3256.0
2020-12-28 13:05:00,257.26,257.74,256.96,257.39,2175.0,257.26,257.74,256.96,257.39,2175.0
2020-12-28 13:10:00,257.62,257.86,257.51,257.76,2000.0,257.62,257.86,257.51,257.76,2000.0
2020-12-28 13:15:00,257.86,258.0,257.79,257.97,1091.0,257.86,258.0,257.79,257.97,1091.0
2020-12-28 13:20:00,258.0,258.15,257.78,258.14,5067.0,258.0,258.15,257.78,258.14,5067.0
2020-12-28 13:25:00,258.0,258.0,257.25,257.56,2000.0,258.0,258.0,257.25,257.56,2000.0
2020-12-28 13:30:00,257.36,257.39,256.71,256.71,2434.0,257.36,257.39,256.71,256.71,2434.0
2020-12-28 13:35:00,256.62,257.4,256.62,257.4,1864.0,256.62,257.4,256.62,257.4,1864.0
2020-12-28 13:40:00,257.25,257.48,256.94,257.39,1600.0,257.25,257.48,256.94,257.39,1600.0
2020-12-28 13:45:00,257.3,257.3,256.7,256.75,6122.0,257.3,257.3,256.7,256.75,6122.0
2020-12-28 13:50:00,256.75,256.75,256.1,256.34,1394.0,256.75,256.75,256.1,256.34,1394.0
2020-12-28 13:55:00,256.48,256.81,256.4,256.59,2400.0,256.48,256.81,256.4,256.59,2400.0
2020-12-28 14:00:00,256.74,257.24,256.71,257.24,1900.0,256.74,257.24,256.71,257.24,1900.0
2020-12-28 14:05:00,257.13,257.23,257.1,257.11,1600.0,257.13,257.23,257.1,257.11,1600.0
2020-12-28 14:10:00,257.24,257.63,257.24,257.51,1300.0,257.24,257.63,257.24,257.51,1300.0
2020-12-28 14:15:00,257.63,257.97,257.38,257.82,3738.0,257.63,257.97,257.38,257.82,3738.0
2020-12-28 14:20:00,257.83,258.44,257.81,258.21,2800.0,257.83,258.44,257.81,258.21,2800.0
2020-12-28 14:25:00,258.41,258.41,257.62,257.72,2800.0,258.41,258.41,257.62,257.72,2800.0
2020-12-28 14:30:00,257.59,257.59,257.13,257.14,2000.0,257.59,257.59,257.13,257.14,2000.0
2020-12-28 14:35:00,257.14,257.72,257.14,257.5,3460.0,257.14,257.72,257.14,257.5,3460.0
2020-12-28 14:40:00,257.63,257.76,257.54,257.68,800.0,257.63,257.76,257.54,257.68,800.0
2020-12-28 14:45:00,257.69,258.4,257.68,257.98,2162.0,257.69,258.4,257.68,257.98,2162.0
2020-12-28 14:50:00,257.95,258.04,257.56,257.98,3392.0,257.95,258.04,257.56,257.98,3392.0
2020-12-28 14:55:00,257.89,258.35,257.86,258.35,400.0,257.89,258.35,257.86,258.35,400.0
2020-12-28 15:00:00,258.24,258.44,258.04,258.2,5215.0,258.24,258.44,258.04,258.2,5215.0
2020-12-28 15:05:00,258.22,258.83,258.22,258.51,3966.0,258.22,258.83,258.22,258.51,3966.0
2020-12-28 15:10:00,258.54,258.8,258.53,258.53,8105.0,258.54,258.8,258.53,258.53,8105.0
2020-12-28 15:15:00,258.55,258.99,258.55,258.71,6835.0,258.55,258.99,258.55,258.71,6835.0
2020-12-28 15:20:00,258.57,258.57,258.07,258.33,1300.0,258.57,258.57,258.07,258.33,1300.0
2020-12-28 15:25:00,258.29,258.5,258.1,258.23,4112.0,258.29,258.5,258.1,258.23,4112.0
2020-12-28 15:30:00,258.2,258.83,258.2,258.28,5138.0,258.2,258.83,258.2,258.28,5138.0
2020-12-28 15:35:00,258.23,258.74,258.13,258.74,7080.0,258.23,258.74,258.13,258.74,7080.0
2020-12-28 15:40:00,258.64,258.97,258.15,258.36,11128.0,258.64,258.97,258.15,258.36,11128.0
2020-12-28 15:45:00,258.55,258.87,258.04,258.86,13160.0,258.55,258.87,258.04,258.86,13160.0
2020-12-28 15:50:00,258.89,259.25,258.64,258.8,14585.0,258.89,259.25,258.64,258.8,14585.0
2020-12-28 15:55:00,258.82,259.15,258.31,258.31,34871.0,258.82,259.15,258.31,258.31,34871.0
2020-12-29 09:30:00,259.26,260.63,258.88,258.88,6616.0,259.26,260.63,258.88,258.88,6616.0
2020-12-29 09:35:00,258.92,259.14,258.03,258.5,6269.0,258.92,259.14,258.03,258.5,6269.0
2020-12-29 09:40:00,258.45,258.51,258.01,258.45,1000.0,258.45,258.51,258.01,258.45,1000.0
2020-12-29 09:45:00,258.91,259.02,257.94,258.33,3670.0,258.91,259.02,257.94,258.33,3670.0
2020-12-29 09:50:00,259.61,259.61,258.8,258.8,964.0,259.61,259.61,258.8,258.8,964.0
2020-12-29 09:55:00,258.58,259.44,257.79,258.37,12116.0,258.58,259.44,257.79,258.37,12116.0
2020-12-29 10:00:00,257.87,258.85,256.19,256.75,3917.0,257.87,258.85,256.19,256.75,3917.0
2020-12-29 10:05:00,256.74,256.74,255.77,255.77,1996.0,256.74,256.74,255.77,255.77,1996.0
2020-12-29 10:10:00,255.72,256.19,255.58,256.13,2095.0,255.72,256.19,255.58,256.13,2095.0
2020-12-29 10:15:00,255.75,255.96,254.53,254.57,5860.0,255.75,255.96,254.53,254.57,5860.0
2020-12-29 10:20:00,254.62,255.72,254.19,255.72,2025.0,254.62,255.72,254.19,255.72,2025.0
2020-12-29 10:25:00,255.69,256.33,255.66,255.68,1443.0,255.69,256.33,255.66,255.68,1443.0
2020-12-29 10:30:00,256.01,256.01,255.29,255.79,2919.0,256.01,256.01,255.29,255.79,2919.0
2020-12-29 10:35:00,255.58,255.92,255.05,255.86,2120.0,255.58,255.92,255.05,255.86,2120.0
2020-12-29 10:40:00,255.56,257.34,255.46,257.34,2899.0,255.56,257.34,255.46,257.34,2899.0
2020-12-29 10:45:00,257.4,257.4,256.88,257.32,2337.0,257.4,257.4,256.88,257.32,2337.0
2020-12-29 10:50:00,257.1,257.1,255.62,255.62,5429.0,257.1,257.1,255.62,255.62,5429.0
2020-12-29 10:55:00,256.09,257.48,255.71,257.13,3983.0,256.09,257.48,255.71,257.13,3983.0
2020-12-29 11:00:00,257.15,257.48,256.77,257.13,725.0,257.15,257.48,256.77,257.13,725.0
2020-12-29 11:05:00,256.84,257.12,256.84,257.1,400.0,256.84,257.12,256.84,257.1,400.0
2020-12-29 11:10:00,256.92,257.37,256.85,257.12,1910.0,256.92,257.37,256.85,257.12,1910.0
2020-12-29 11:15:00,256.9,257.45,256.9,257.32,700.0,256.9,257.45,256.9,257.32,700.0
2020-12-29 11:20:00,257.71,258.27,257.11,257.48,2525.0,257.71,258.27,257.11,257.48,2525.0
2020-12-29 11:25:00,257.8,258.37,257.61,257.97,1201.0,257.8,258.37,257.61,257.97,1201.0
2020-12-29 11:30:00,258.0,258.37,257.43,257.65,2911.0,258.0,258.37,257.43,257.65,2911.0
2020-12-29 11:35:00,257.98,258.84,257.98,258.47,1700.0,257.98,258.84,257.98,258.47,1700.0
2020-12-29 11:40:00,258.42,258.83,257.69,258.53,5839.0,258.42,258.83,257.69,258.53,5839.0
2020-12-29 11:45:00,258.42,258.42,258.08,258.34,1300.0,258.42,258.42,258.08,258.34,1300.0
2020-12-29 11:50:00,258.55,259.4,258.55,259.4,1200.0,258.55,259.4,258.55,259.4,1200.0
2020-12-29 11:55:00,259.44,259.44,258.71,259.15,1800.0,259.44,259.44,258.71,259.15,1800.0
2020-12-29 12:00:00,259.1,259.12,258.72,259.11,1800.0,259.1,259.12,258.72,259.11,1800.0
2020-12-29 12:05:00,259.01,259.43,259.0,259.43,1400.0,259.01,259.43,259.0,259.43,1400.0
2020-12-29 12:10:00,259.61,259.61,259.04,259.08,2728.0,259.61,259.61,259.04,259.08,2728.0
2020-12-29 12:15:00,259.17,259.47,258.76,258.88,1886.0,259.17,259.47,258.76,258.88,1886.0
2020-12-29 12:20:00,258.8,258.8,258.3,258.64,1120.0,258.8,258.8,258.3,258.64,1120.0
2020-12-29 12:25:00,258.63,258.81,258.32,258.63,1126.0,258.63,258.81,258.32,258.63,1126.0
2020-12-29 12:30:00,258.7,258.7,257.96,257.96,3300.0,258.7,258.7,257.96,257.96,3300.0
2020-12-29 12:35:00,258.0,258.28,257.68,257.83,2756.0,258.0,258.28,257.68,257.83,2756.0
2020-12-29 12:40:00,257.84,258.59,257.84,258.59,1000.0,257.84,258.59,257.84,258.59,1000.0
2020-12-29 12:45:00,258.59,258.6,257.93,258.39,1800.0,258.59,258.6,257.93,258.39,1800.0
2020-12-29 12:50:00,258.23,258.27,258.01,258.22,1200.0,258.23,258.27,258.01,258.22,1200.0
2020-12-29 12:55:00,258.19,259.05,258.19,259.05,900.0,258.19,259.05,258.19,259.05,900.0
2020-12-29 13:00:00,258.88,259.25,258.83,259.03,800.0,258.88,259.25,258.83,259.03,800.0
2020-12-29 13:05:00,258.9,259.14,258.86,259.12,1436.0,258.9,259.14,258.86,259.12,1436.0
2020-12-29 13:10:00,259.21,259.36,259.18,259.18,701.0,259.21,259.36,259.18,259.18,701.0
2020-12-29 13:15:00,259.42,259.42,259.01,259.28,1092.0,259.42,259.42,259.01,259.28,1092.0
2020-12-29 13:20:00,259.31,259.32,258.67,258.92,3900.0,259.31,259.32,258.67,258.92,3900.0
2020-12-29 13:25:00,258.8,259.13,258.46,258.93,1302.0,258.8,259.13,258.46,258.93,1302.0
2020-12-29 13:30:00,259.32,259.9,259.27,259.77,3926.0,259.32,259.9,259.27,259.77,3926.0
2020-12-29 13:35:00,259.65,259.88,259.52,259.88,2400.0,259.65,259.88,259.52,259.88,2400.0
2020-12-29 13:40:00,259.88,260.23,259.88,260.23,1280.0,259.88,260.23,259.88,260.23,1280.0
2020-12-29 13:45:00,260.0,260.35,260.0,260.23,1463.0,260.0,260.35,260.0,260.23,1463.0
2020-12-29 13:50:00,260.23,261.0,260.22,260.63,1977.0,260.23,261.0,260.22,260.63,1977.0
2020-12-29 13:55:00,260.78,260.96,260.38,260.8,2100.0,260.78,260.96,260.38,260.8,2100.0
2020-12-29 14:00:00,260.71,261.08,260.12,260.23,4759.0,260.71,261.08,260.12,260.23,4759.0
2020-12-29 14:05:00,260.11,260.16,260.02,260.03,1300.0,260.11,260.16,260.02,260.03,1300.0
2020-12-29 14:10:00,259.94,260.48,259.94,259.98,4203.0,259.94,260.48,259.94,259.98,4203.0
2020-12-29 14:15:00,259.9,259.9,259.78,259.82,1200.0,259.9,259.9,259.78,259.82,1200.0
2020-12-29 14:20:00,259.87,260.72,259.87,260.52,1400.0,259.87,260.72,259.87,260.52,1400.0
2020-12-29 14:25:00,260.43,260.9,260.28,260.41,3658.0,260.43,260.9,260.28,260.41,3658.0
2020-12-29 14:30:00,260.31,260.54,260.15,260.44,1742.0,260.31,260.54,260.15,260.44,1742.0
2020-12-29 14:35:00,260.63,260.78,260.31,260.47,1823.0,260.63,260.78,260.31,260.47,1823.0
2020-12-29 14:40:00,260.24,260.24,259.76,259.99,1925.0,260.24,260.24,259.76,259.99,1925.0
2020-12-29 14:45:00,259.72,260.49,259.71,260.49,2054.0,259.72,260.49,259.71,260.49,2054.0
2020-12-29 14:50:00,260.53,260.82,260.11,260.33,2710.0,260.53,260.82,260.11,260.33,2710.0
2020-12-29 14:55:00,260.32,260.32,259.71,259.71,2501.0,260.32,260.32,259.71,259.71,2501.0
2020-12-29 15:00:00,259.57,260.15,259.57,259.7,2600.0,259.57,260.15,259.57,259.7,2600.0
2020-12-29 15:05:00,259.59,259.6,259.32,259.44,1670.0,259.59,259.6,259.32,259.44,1670.0
2020-12-29 15:10:00,259.54,260.35,259.5,260.35,3416.0,259.54,260.35,259.5,260.35,3416.0
2020-12-29 15:15:00,260.21,260.74,260.21,260.56,3633.0,260.21,260.74,260.21,260.56,3633.0
2020-12-29 15:20:00,260.66,260.77,260.28,260.64,3604.0,260.66,260.77,260.28,260.64,3604.0
2020-12-29 15:25:00,260.69,261.31,260.5,261.31,2883.0,260.69,261.31,260.5,261.31,2883.0
2020-12-29 15:30:00,261.09,261.19,260.21,260.43,7052.0,261.09,261.19,260.21,260.43,7052.0
2020-12-29 15:35:00,260.28,260.31,259.86,260.05,4722.0,260.28,260.31,259.86,260.05,4722.0
2020-12-29 15:40:00,259.99,260.09,259.72,259.75,9254.0,259.99,260.09,259.72,259.75,9254.0
2020-12-29 15:45:00,259.81,260.0,259.65,259.88,10174.0,259.81,260.0,259.65,259.88,10174.0
2020-12-29 15:50:00,259.82,259.91,259.43,259.44,17265.0,259.82,259.91,259.43,259.44,17265.0
2020-12-29 15:55:00,259.44,259.8,259.12,259.15,49451.0,259.44,259.8,259.12,259.15,49451.0
2020-12-30 09:30:00,257.9,260.31,257.8,260.31,2389.0,257.9,260.31,257.8,260.31,2389.0
2020-12-30 09:35:00,261.29,261.3,261.27,261.3,500.0,261.29,261.3,261.27,261.3,500.0
2020-12-30 09:40:00,261.3,261.4,261.3,261.35,500.0,261.3,261.4,261.3,261.35,500.0
2020-12-30 09:45:00,261.43,261.89,261.33,261.33,807.0,261.43,261.89,261.33,261.33,807.0
2020-12-30 09:50:00,261.35,261.55,261.32,261.55,1850.0,261.35,261.55,261.32,261.55,1850.0
2020-12-30 09:55:00,261.8,262.36,261.74,262.36,1200.0,261.8,262.36,261.74,262.36,1200.0
2020-12-30 10:00:00,262.23,262.23,261.16,261.29,4167.0,262.23,262.23,261.16,261.29,4167.0
2020-12-30 10:05:00,261.03,261.03,260.18,260.18,600.0,261.03,261.03,260.18,260.18,600.0
2020-12-30 10:10:00,260.01,260.02,259.38,259.47,3485.0,260.01,260.02,259.38,259.47,3485.0
2020-12-30 10:15:00,259.75,259.84,259.06,259.84,2333.0,259.75,259.84,259.06,259.84,2333.0
2020-12-30 10:20:00,259.89,260.3,259.75,260.3,940.0,259.89,260.3,259.75,260.3,940.0
2020-12-30 10:25:00,260.12,260.5,259.86,260.45,2300.0,260.12,260.5,259.86,260.45,2300.0
2020-12-30 10:30:00,260.53,260.71,260.53,260.71,900.0,260.53,260.71,260.53,260.71,900.0
2020-12-30 10:35:00,260.77,261.29,260.71,261.07,5821.0,260.77,261.29,260.71,261.07,5821.0
2020-12-30 10:40:00,260.96,260.96,260.55,260.77,1309.0,260.96,260.96,260.55,260.77,1309.0
2020-12-30 10:45:00,260.74,261.62,260.58,261.62,1205.0,260.74,261.62,260.58,261.62,1205.0
2020-12-30 10:50:00,261.48,261.77,261.48,261.76,712.0,261.48,261.77,261.48,261.76,712.0
2020-12-30 10:55:00,261.82,262.91,261.57,262.91,2701.0,261.82,262.91,261.57,262.91,2701.0
2020-12-30 11:00:00,263.07,263.07,262.44,262.62,1000.0,263.07,263.07,262.44,262.62,1000.0
2020-12-30 11:05:00,262.43,262.71,262.39,262.5,2400.0,262.43,262.71,262.39,262.5,2400.0
2020-12-30 11:10:00,262.65,263.02,262.08,262.08,14303.0,262.65,263.02,262.08,262.08,14303.0
2020-12-30 11:15:00,262.01,262.36,261.97,262.36,1689.0,262.01,262.36,261.97,262.36,1689.0
2020-12-30 11:20:00,262.5,262.89,262.5,262.87,900.0,262.5,262.89,262.5,262.87,900.0
2020-12-30 11:25:00,263.13,263.13,262.56,262.65,2100.0,263.13,263.13,262.56,262.65,2100.0
2020-12-30 11:30:00,262.67,263.02,262.62,262.78,2000.0,262.67,263.02,262.62,262.78,2000.0
2020-12-30 11:35:00,263.62,263.68,263.56,263.6,805.0,263.62,263.68,263.56,263.6,805.0
2020-12-30 11:40:00,263.6,264.03,263.6,263.94,2000.0,263.6,264.03,263.6,263.94,2000.0
2020-12-30 11:45:00,263.96,264.09,263.65,263.75,3123.0,263.96,264.09,263.65,263.75,3123.0
2020-12-30 11:50:00,263.71,263.82,263.59,263.66,1231.0,263.71,263.82,263.59,263.66,1231.0
2020-12-30 11:55:00,263.79,264.0,263.77,263.97,1400.0,263.79,264.0,263.77,263.97,1400.0
2020-12-30 12:00:00,263.91,264.29,263.91,264.25,800.0,263.91,264.29,263.91,264.25,800.0
2020-12-30 12:05:00,264.24,264.25,264.02,264.25,1334.0,264.24,264.25,264.02,264.25,1334.0
2020-12-30 12:10:00,264.1,264.15,264.05,264.05,500.0,264.1,264.15,264.05,264.05,500.0
2020-12-30 12:15:00,264.08,264.4,264.08,264.26,831.0,264.08,264.4,264.08,264.26,831.0
2020-12-30 12:20:00,264.04,264.2,264.02,264.02,800.0,264.04,264.2,264.02,264.02,800.0
2020-12-30 12:25:00,263.83,264.09,263.68,263.68,3525.0,263.83,264.09,263.68,263.68,3525.0
2020-12-30 12:30:00,263.51,263.71,263.32,263.71,1696.0,263.51,263.71,263.32,263.71,1696.0
2020-12-30 12:35:00,263.74,264.48,263.72,263.79,3205.0,263.74,264.48,263.72,263.79,3205.0
2020-12-30 12:40:00,263.7,263.9,263.69,263.9,600.0,263.7,263.9,263.69,263.9,600.0
2020-12-30 12:45:00,264.05,264.23,263.98,263.98,902.0,264.05,264.23,263.98,263.98,902.0
2020-12-30 12:50:00,263.9,263.91,263.62,263.62,1050.0,263.9,263.91,263.62,263.62,1050.0
2020-12-30 12:55:00,263.62,263.62,263.62,263.62,0.0,263.62,263.62,263.62,263.62,0.0
2020-12-30 13:00:00,263.81,263.82,263.71,263.71,800.0,263.81,263.82,263.71,263.71,800.0
2020-12-30 13:05:00,263.65,263.65,262.94,262.94,900.0,263.65,263.65,262.94,262.94,900.0
2020-12-30 13:10:00,263.29,263.61,263.29,263.61,1100.0,263.29,263.61,263.29,263.61,1100.0
2020-12-30 13:15:00,263.48,263.52,263.04,263.04,500.0,263.48,263.52,263.04,263.04,500.0
2020-12-30 13:20:00,263.05,263.11,262.51,263.1,1511.0,263.05,263.11,262.51,263.1,1511.0
2020-12-30 13:25:00,262.81,262.83,262.67,262.76,500.0,262.81,262.83,262.67,262.76,500.0
2020-12-30 13:30:00,262.88,263.05,262.82,262.82,900.0,262.88,263.05,262.82,262.82,900.0
2020-12-30 13:35:00,263.12,263.12,262.64,262.64,800.0,263.12,263.12,262.64,262.64,800.0
2020-12-30 13:40:00,262.66,262.74,262.62,262.68,700.0,262.66,262.74,262.62,262.68,700.0
2020-12-30 13:45:00,262.85,262.9,262.67,262.81,1608.0,262.85,262.9,262.67,262.81,1608.0
2020-12-30 13:50:00,262.91,262.91,261.95,262.16,1601.0,262.91,262.91,261.95,262.16,1601.0
2020-12-30 13:55:00,261.75,262.1,261.36,261.36,500.0,261.75,262.1,261.36,261.36,500.0
2020-12-30 14:00:00,261.85,262.05,261.79,261.81,1500.0,261.85,262.05,261.79,261.81,1500.0
2020-12-30 14:05:00,261.81,262.07,261.8,262.07,1300.0,261.81,262.07,261.8,262.07,1300.0
2020-12-30 14:10:00,262.11,262.39,261.35,261.53,3737.0,262.11,262.39,261.35,261.53,3737.0
2020-12-30 14:15:00,261.6,261.6,261.5,261.6,500.0,261.6,261.6,261.5,261.6,500.0
2020-12-30 14:20:00,261.6,262.13,261.59,261.91,1318.0,261.6,262.13,261.59,261.91,1318.0
2020-12-30 14:25:00,261.83,261.92,261.5,261.54,1328.0,261.83,261.92,261.5,261.54,1328.0
2020-12-30 14:30:00,261.65,261.94,261.65,261.75,1554.0,261.65,261.94,261.65,261.75,1554.0
2020-12-30 14:35:00,261.59,261.59,261.46,261.47,500.0,261.59,261.59,261.46,261.47,500.0
2020-12-30 14:40:00,261.42,261.42,260.84,261.02,3466.0,261.42,261.42,260.84,261.02,3466.0
2020-12-30 14:45:00,260.87,261.02,260.87,261.02,700.0,260.87,261.02,260.87,261.02,700.0
2020-12-30 14:50:00,261.03,261.31,260.54,260.54,3516.0,261.03,261.31,260.54,260.54,3516.0
2020-12-30 14:55:00,260.47,260.78,260.46,260.56,800.0,260.47,260.78,260.46,260.56,800.0
2020-12-30 15:00:00,260.56,260.56,259.46,259.82,8700.0,260.56,260.56,259.46,259.82,8700.0
2020-12-30 15:05:00,260.07,260.17,259.84,260.17,800.0,260.07,260.17,259.84,260.17,800.0
2020-12-30 15:10:00,260.34,260.5,260.25,260.34,1846.0,260.34,260.5,260.25,260.34,1846.0
2020-12-30 15:15:00,260.21,260.21,259.91,259.94,1104.0,260.21,260.21,259.91,259.94,1104.0
2020-12-30 15:20:00,259.73,260.31,259.63,260.13,4577.0,259.73,260.31,259.63,260.13,4577.0
2020-12-30 15:25:00,260.23,260.33,260.06,260.32,800.0,260.23,260.33,260.06,260.32,800.0
2020-12-30 15:30:00,260.31,260.68,260.31,260.42,3889.0,260.31,260.68,260.31,260.42,3889.0
2020-12-30 15:35:00,260.43,261.08,260.42,260.98,3103.0,260.43,261.08,260.42,260.98,3103.0
2020-12-30 15:40:00,260.91,261.14,260.46,260.49,4830.0,260.91,261.14,260.46,260.49,4830.0
2020-12-30 15:45:00,260.42,260.63,260.33,260.61,5626.0,260.42,260.63,260.33,260.61,5626.0
2020-12-30 15:50:00,260.72,261.11,260.64,261.02,8254.0,260.72,261.11,260.64,261.02,8254.0
2020-12-30 15:55:00,260.9,260.95,259.9,260.24,30175.0,260.9,260.95,259.9,260.24,30175.0
2020-12-31 09:30:00,261.04,261.81,260.03,260.03,4922.0,261.04,261.81,260.03,260.03,4922.0
2020-12-31 09:35:00,260.13,260.38,259.64,260.38,400.0,260.13,260.38,259.64,260.38,400.0
2020-12-31 09:40:00,260.22,261.49,260.22,261.44,1600.0,260.22,261.49,260.22,261.44,1600.0
2020-12-31 09:45:00,261.37,261.67,261.37,261.44,1065.0,261.37,261.67,261.37,261.44,1065.0
2020-12-31 09:50:00,261.39,262.36,261.39,262.21,1340.0,261.39,262.36,261.39,262.21,1340.0
2020-12-31 09:55:00,262.5,262.92,261.81,262.78,2600.0,262.5,262.92,261.81,262.78,2600.0
2020-12-31 10:00:00,263.08,263.08,262.16,262.46,4932.0,263.08,263.08,262.16,262.46,4932.0
2020-12-31 10:05:00,262.05,262.62,261.93,262.08,1714.0,262.05,262.62,261.93,262.08,1714.0
2020-12-31 10:10:00,262.26,262.26,262.17,262.17,400.0,262.26,262.26,262.17,262.17,400.0
2020-12-31 10:15:00,262.48,262.51,261.91,261.98,1300.0,262.48,262.51,261.91,261.98,1300.0
2020-12-31 10:20:00,262.1,262.96,262.1,262.9,1300.0,262.1,262.96,262.1,262.9,1300.0
2020-12-31 10:25:00,263.18,263.22,262.69,263.18,1684.0,263.18,263.22,262.69,263.18,1684.0
2020-12-31 10:30:00,262.9,262.9,262.9,262.9,100.0,262.9,262.9,262.9,262.9,100.0
2020-12-31 10:35:00,263.08,263.49,262.85,262.85,1300.0,263.08,263.49,262.85,262.85,1300.0
2020-12-31 10:40:00,263.16,263.16,262.07,262.27,2472.0,263.16,263.16,262.07,262.27,2472.0
2020-12-31 10:45:00,262.56,262.57,261.51,261.86,1442.0,262.56,262.57,261.51,261.86,1442.0
2020-12-31 10:50:00,262.06,262.24,262.06,262.24,500.0,262.06,262.24,262.06,262.24,500.0
2020-12-31 10:55:00,262.71,262.71,262.11,262.11,1818.0,262.71,262.71,262.11,262.11,1818.0
2020-12-31 11:00:00,262.07,262.07,261.6,261.99,867.0,262.07,262.07,261.6,261.99,867.0
2020-12-31 11:05:00,262.45,262.45,261.9,262.07,525.0,262.45,262.45,261.9,262.07,525.0
2020-12-31 11:10:00,261.89,262.43,261.85,262.43,3030.0,261.89,262.43,261.85,262.43,3030.0
2020-12-31 11:15:00,262.43,262.87,262.43,262.87,519.0,262.43,262.87,262.43,262.87,519.0
2020-12-31 11:20:00,262.96,263.39,262.95,263.39,1048.0,262.96,263.39,262.95,263.39,1048.0
2020-12-31 11:25:00,263.17,263.17,262.46,262.83,1948.0,263.17,263.17,262.46,262.83,1948.0
2020-12-31 11:30:00,262.49,262.49,261.72,262.03,1400.0,262.49,262.49,261.72,262.03,1400.0
2020-12-31 11:35:00,261.98,262.53,261.5,262.53,8971.0,261.98,262.53,261.5,262.53,8971.0
2020-12-31 11:40:00,262.19,262.28,262.05,262.06,700.0,262.19,262.28,262.05,262.06,700.0
2020-12-31 11:45:00,261.84,262.25,261.74,262.25,3064.0,261.84,262.25,261.74,262.25,3064.0
2020-12-31 11:50:00,262.37,262.55,262.04,262.18,700.0,262.37,262.55,262.04,262.18,700.0
2020-12-31 11:55:00,262.19,262.31,262.17,262.3,800.0,262.19,262.31,262.17,262.3,800.0
2020-12-31 12:00:00,262.18,262.18,261.99,262.18,1595.0,262.18,262.18,261.99,262.18,1595.0
2020-12-31 12:05:00,262.17,262.17,261.45,261.45,1400.0,262.17,262.17,261.45,261.45,1400.0
2020-12-31 12:10:00,261.58,261.88,261.25,261.25,1150.0,261.58,261.88,261.25,261.25,1150.0
2020-12-31 12:15:00,261.2,262.04,261.2,262.04,1845.0,261.2,262.04,261.2,262.04,1845.0
2020-12-31 12:20:00,261.51,261.51,261.34,261.34,400.0,261.51,261.51,261.34,261.34,400.0
2020-12-31 12:25:00,261.66,262.09,261.44,261.91,700.0,261.66,262.09,261.44,261.91,700.0
2020-12-31 12:30:00,262.07,262.07,261.57,261.69,1000.0,262.07,262.07,261.57,261.69,1000.0
2020-12-31 12:35:00,261.58,261.84,261.58,261.6,800.0,261.58,261.84,261.58,261.6,800.0
2020-12-31 12:40:00,261.53,261.62,261.45,261.62,800.0,261.53,261.62,261.45,261.62,800.0
2020-12-31 12:45:00,262.22,262.22,262.17,262.17,200.0,262.22,262.22,262.17,262.17,200.0
2020-12-31 12:50:00,261.95,262.04,261.95,262.04,400.0,261.95,262.04,261.95,262.04,400.0
2020-12-31 12:55:00,262.11,262.43,262.11,262.33,1037.0,262.11,262.43,262.11,262.33,1037.0
2020-12-31 13:00:00,262.53,262.53,262.15,262.28,900.0,262.53,262.53,262.15,262.28,900.0
2020-12-31 13:05:00,262.38,262.53,262.17,262.52,6185.0,262.38,262.53,262.17,262.52,6185.0
2020-12-31 13:10:00,262.46,262.79,262.38,262.68,1364.0,262.46,262.79,262.38,262.68,1364.0
2020-12-31 13:15:00,262.93,263.37,262.93,263.26,1100.0,262.93,263.37,262.93,263.26,1100.0
2020-12-31 13:20:00,263.16,263.16,262.91,262.91,200.0,263.16,263.16,262.91,262.91,200.0
2020-12-31 13:25:00,262.81,263.18,262.8,262.89,800.0,262.81,263.18,262.8,262.89,800.0
2020-12-31 13:30:00,263.22,263.26,263.03,263.03,600.0,263.22,263.26,263.03,263.03,600.0
2020-12-31 13:35:00,263.1,263.1,262.97,262.97,300.0,263.1,263.1,262.97,262.97,300.0
2020-12-31 13:40:00,262.51,262.87,262.25,262.87,1947.0,262.51,262.87,262.25,262.87,1947.0
2020-12-31 13:45:00,263.03,263.08,262.91,263.08,300.0,263.03,263.08,262.91,263.08,300.0
2020-12-31 13:50:00,262.95,263.08,262.95,262.97,1963.0,262.95,263.08,262.95,262.97,1963.0
2020-12-31 13:55:00,262.97,263.02,262.13,262.3,4800.0,262.97,263.02,262.13,262.3,4800.0
2020-12-31 14:00:00,261.93,262.28,261.91,262.28,2904.0,261.93,262.28,261.91,262.28,2904.0
2020-12-31 14:05:00,262.31,262.41,262.07,262.35,1000.0,262.31,262.41,262.07,262.35,1000.0
2020-12-31 14:10:00,262.45,262.81,262.45,262.54,1214.0,262.45,262.81,262.45,262.54,1214.0
2020-12-31 14:15:00,262.75,263.17,262.75,263.03,1700.0,262.75,263.17,262.75,263.03,1700.0
2020-12-31 14:20:00,263.11,263.55,263.11,263.54,1200.0,263.11,263.55,263.11,263.54,1200.0
2020-12-31 14:25:00,263.53,264.01,263.53,263.82,1011.0,263.53,264.01,263.53,263.82,1011.0
2020-12-31 14:30:00,263.94,264.11,263.34,263.71,8045.0,263.94,264.11,263.34,263.71,8045.0
2020-12-31 14:35:00,263.54,263.54,263.54,263.54,100.0,263.54,263.54,263.54,263.54,100.0
2020-12-31 14:40:00,263.71,264.0,263.64,263.73,2800.0,263.71,264.0,263.64,263.73,2800.0
2020-12-31 14:45:00,263.6,263.71,263.51,263.51,600.0,263.6,263.71,263.51,263.51,600.0
2020-12-31 14:50:00,263.53,263.59,263.01,263.01,700.0,263.53,263.59,263.01,263.01,700.0
2020-12-31 14:55:00,263.11,263.19,262.83,262.84,800.0,263.11,263.19,262.83,262.84,800.0
2020-12-31 15:00:00,262.91,263.13,262.84,262.94,2101.0,262.91,263.13,262.84,262.94,2101.0
2020-12-31 15:05:00,263.08,263.58,263.08,263.3,1607.0,263.08,263.58,263.08,263.3,1607.0
2020-12-31 15:10:00,263.28,263.53,263.18,263.44,2310.0,263.28,263.53,263.18,263.44,2310.0
2020-12-31 15:15:00,263.52,263.77,263.52,263.61,1517.0,263.52,263.77,263.52,263.61,1517.0
2020-12-31 15:20:00,263.6,264.11,263.6,264.0,4754.0,263.6,264.11,263.6,264.0,4754.0
2020-12-31 15:25:00,263.97,263.98,262.91,263.16,3000.0,263.97,263.98,262.91,263.16,3000.0
2020-12-31 15:30:00,263.44,263.45,262.89,263.0,1200.0,263.44,263.45,262.89,263.0,1200.0
2020-12-31 15:35:00,262.95,262.96,262.71,262.82,5599.0,262.95,262.96,262.71,262.82,5599.0
2020-12-31 15:40:00,262.72,262.76,262.41,262.47,5702.0,262.72,262.76,262.41,262.47,5702.0
2020-12-31 15:45:00,262.37,262.65,261.73,261.77,6636.0,262.37,262.65,261.73,261.77,6636.0
2020-12-31 15:50:00,261.87,262.35,261.57,261.76,9215.0,261.87,262.35,261.57,261.76,9215.0
2020-12-31 15:55:00,261.68,262.24,261.22,261.55,30816.0,261.68,262.24,261.22,261.55,30816.0
2021-01-04 09:30:00,262.25,263.57,259.48,261.46,7935.0,262.25,263.57,259.48,261.46,7935.0
2021-01-04 09:35:00,260.63,263.02,260.57,262.91,5047.0,260.63,263.02,260.57,262.91,5047.0
2021-01-04 09:40:00,262.74,262.8,261.68,262.47,3132.0,262.74,262.8,261.68,262.47,3132.0
2021-01-04 09:45:00,262.24,262.46,260.95,260.95,2250.0,262.24,262.46,260.95,260.95,2250.0
2021-01-04 09:50:00,260.71,261.08,260.23,260.96,1375.0,260.71,261.08,260.23,260.96,1375.0
2021-01-04 09:55:00,260.72,261.11,259.71,259.71,7646.0,260.72,261.11,259.71,259.71,7646.0
2021-01-04 10:00:00,260.26,261.41,260.22,261.07,3854.0,260.26,261.41,260.22,261.07,3854.0
2021-01-04 10:05:00,261.35,261.64,260.22,260.23,4207.0,261.35,261.64,260.22,260.23,4207.0
2021-01-04 10:10:00,260.22,260.22,259.12,259.13,3258.0,260.22,260.22,259.12,259.13,3258.0
2021-01-04 10:15:00,259.13,260.11,259.12,259.47,4106.0,259.13,260.11,259.12,259.47,4106.0
2021-01-04 10:20:00,259.4,259.6,258.52,259.06,5803.0,259.4,259.6,258.52,259.06,5803.0
2021-01-04 10:25:00,258.88,259.04,257.86,258.56,6002.0,258.88,259.04,257.86,258.56,6002.0
2021-01-04 10:30:00,258.35,258.39,257.65,258.0,8889.0,258.35,258.39,257.65,258.0,8889.0
2021-01-04 10:35:00,258.0,258.26,256.49,256.75,24350.0,258.0,258.26,256.49,256.75,24350.0
2021-01-04 10:40:00,257.28,257.74,256.62,257.72,4000.0,257.28,257.74,256.62,257.72,4000.0
2021-01-04 10:45:00,257.61,257.66,256.5,257.46,16660.0,257.61,257.66,256.5,257.46,16660.0
2021-01-04 10:50:00,257.18,257.22,256.49,256.81,5384.0,257.18,257.22,256.49,256.81,5384.0
2021-01-04 10:55:00,256.81,257.17,255.87,256.31,4234.0,256.81,257.17,255.87,256.31,4234.0
2021-01-04 11:00:00,256.23,256.62,254.91,254.91,24889.0,256.23,256.62,254.91,254.91,24889.0
2021-01-04 11:05:00,255.36,255.77,255.04,255.26,2463.0,255.36,255.77,255.04,255.26,2463.0
2021-01-04 11:10:00,255.15,256.76,254.82,256.75,13804.0,255.15,256.76,254.82,256.75,13804.0
2021-01-04 11:15:00,256.42,258.0,256.42,257.39,2413.0,256.42,258.0,256.42,257.39,2413.0
2021-01-04 11:20:00,257.39,257.68,256.68,256.75,7023.0,257.39,257.68,256.68,256.75,7023.0
2021-01-04 11:25:00,256.53,257.23,256.47,256.56,12622.0,256.53,257.23,256.47,256.56,12622.0
2021-01-04 11:30:00,256.55,257.45,256.2,256.5,11133.0,256.55,257.45,256.2,256.5,11133.0
2021-01-04 11:35:00,256.25,257.2,256.09,257.11,3360.0,256.25,257.2,256.09,257.11,3360.0
2021-01-04 11:40:00,256.96,257.39,256.7,257.39,4700.0,256.96,257.39,256.7,257.39,4700.0
2021-01-04 11:45:00,257.56,257.73,257.4,257.43,13781.0,257.56,257.73,257.4,257.43,13781.0
2021-01-04 11:50:00,257.4,257.68,256.81,256.9,5250.0,257.4,257.68,256.81,256.9,5250.0
2021-01-04 11:55:00,256.69,256.99,256.35,256.78,3102.0,256.69,256.99,256.35,256.78,3102.0
2021-01-04 12:00:00,256.53,256.88,256.51,256.67,1500.0,256.53,256.88,256.51,256.67,1500.0
2021-01-04 12:05:00,256.82,256.85,255.78,255.78,3472.0,256.82,256.85,255.78,255.78,3472.0
2021-01-04 12:10:00,255.86,256.03,254.75,254.75,2700.0,255.86,256.03,254.75,254.75,2700.0
2021-01-04 12:15:00,254.2,254.7,254.06,254.68,9900.0,254.2,254.7,254.06,254.68,9900.0
2021-01-04 12:20:00,254.49,255.18,254.32,255.18,2233.0,254.49,255.18,254.32,255.18,2233.0
2021-01-04 12:25:00,255.71,256.16,255.7,256.16,1900.0,255.71,256.16,255.7,256.16,1900.0
2021-01-04 12:30:00,255.84,255.97,255.4,255.84,1915.0,255.84,255.97,255.4,255.84,1915.0
2021-01-04 12:35:00,255.6,255.6,255.04,255.59,1200.0,255.6,255.6,255.04,255.59,1200.0
2021-01-04 12:40:00,255.59,255.59,255.07,255.55,11001.0,255.59,255.59,255.07,255.55,11001.0
2021-01-04 12:45:00,255.64,255.77,255.34,255.38,3800.0,255.64,255.77,255.34,255.38,3800.0
2021-01-04 12:50:00,255.42,256.42,255.3,256.39,17124.0,255.42,256.42,255.3,256.39,17124.0
2021-01-04 12:55:00,256.56,256.67,256.09,256.67,7081.0,256.56,256.67,256.09,256.67,7081.0
2021-01-04 13:00:00,257.17,257.17,256.61,256.88,1303.0,257.17,257.17,256.61,256.88,1303.0
2021-01-04 13:05:00,256.91,257.24,256.77,257.13,2826.0,256.91,257.24,256.77,257.13,2826.0
2021-01-04 13:10:00,257.13,257.31,257.03,257.18,4201.0,257.13,257.31,257.03,257.18,4201.0
2021-01-04 13:15:00,257.18,257.3,256.88,256.88,3306.0,257.18,257.3,256.88,256.88,3306.0
2021-01-04 13:20:00,256.81,257.14,256.44,257.07,3162.0,256.81,257.14,256.44,257.07,3162.0
2021-01-04 13:25:00,257.08,257.78,257.08,257.65,5915.0,257.08,257.78,257.08,257.65,5915.0
2021-01-04 13:30:00,257.5,257.5,256.88,257.01,4242.0,257.5,257.5,256.88,257.01,4242.0
2021-01-04 13:35:00,256.96,257.15,256.88,256.89,5502.0,256.96,257.15,256.88,256.89,5502.0
2021-01-04 13:40:00,256.93,257.36,256.73,256.73,4034.0,256.93,257.36,256.73,256.73,4034.0
2021-01-04 13:45:00,256.87,257.12,256.63,256.63,3052.0,256.87,257.12,256.63,256.63,3052.0
2021-01-04 13:50:00,256.88,257.58,256.73,257.52,7850.0,256.88,257.58,256.73,257.52,7850.0
2021-01-04 13:55:00,257.61,257.97,257.56,257.79,2147.0,257.61,257.97,257.56,257.79,2147.0
2021-01-04 14:00:00,257.79,257.79,257.03,257.27,4604.0,257.79,257.79,257.03,257.27,4604.0
2021-01-04 14:05:00,257.16,257.16,255.61,255.82,13854.0,257.16,257.16,255.61,255.82,13854.0
2021-01-04 14:10:00,255.81,255.92,255.29,255.92,2100.0,255.81,255.92,255.29,255.92,2100.0
2021-01-04 14:15:00,255.47,255.79,255.18,255.34,3510.0,255.47,255.79,255.18,255.34,3510.0
2021-01-04 14:20:00,255.51,255.7,255.42,255.47,1602.0,255.51,255.7,255.42,255.47,1602.0
2021-01-04 14:25:00,255.42,255.42,254.8,254.84,3627.0,255.42,255.42,254.8,254.84,3627.0
2021-01-04 14:30:00,254.88,255.31,254.65,254.97,4259.0,254.88,255.31,254.65,254.97,4259.0
2021-01-04 14:35:00,254.8,255.22,254.8,255.09,1700.0,254.8,255.22,254.8,255.09,1700.0
2021-01-04 14:40:00,254.99,255.12,254.29,254.5,5252.0,254.99,255.12,254.29,254.5,5252.0
2021-01-04 14:45:00,254.6,254.83,253.72,253.82,3211.0,254.6,254.83,253.72,253.82,3211.0
2021-01-04 14:50:00,253.73,253.89,253.09,253.09,4504.0,253.73,253.89,253.09,253.09,4504.0
2021-01-04 14:55:00,253.13,254.44,253.13,254.21,4086.0,253.13,254.44,253.13,254.21,4086.0
2021-01-04 15:00:00,254.32,254.69,253.63,253.63,3297.0,254.32,254.69,253.63,253.63,3297.0
2021-01-04 15:05:00,253.53,254.09,253.53,253.96,8465.0,253.53,254.09,253.53,253.96,8465.0
2021-01-04 15:10:00,253.83,254.29,253.83,254.17,2500.0,253.83,254.29,253.83,254.17,2500.0
2021-01-04 15:15:00,254.07,254.22,253.45,253.45,2955.0,254.07,254.22,253.45,253.45,2955.0
2021-01-04 15:20:00,253.53,253.53,252.84,253.16,3840.0,253.53,253.53,252.84,253.16,3840.0
2021-01-04 15:25:00,253.14,253.21,252.81,252.87,4068.0,253.14,253.21,252.81,252.87,4068.0
2021-01-04 15:30:00,252.94,254.06,252.72,253.71,6484.0,252.94,254.06,252.72,253.71,6484.0
2021-01-04 15:35:00,253.68,254.18,253.44,254.07,3888.0,253.68,254.18,253.44,254.07,3888.0
2021-01-04 15:40:00,254.1,254.16,253.59,253.8,5616.0,254.1,254.16,253.59,253.8,5616.0
2021-01-04 15:45:00,253.87,254.12,253.71,254.08,6704.0,253.87,254.12,253.71,254.08,6704.0
2021-01-04 15:50:00,254.19,254.56,253.94,253.99,10282.0,254.19,254.56,253.94,253.99,10282.0
2021-01-04 15:55:00,253.95,254.1,253.07,253.33,29944.0,253.95,254.1,253.07,253.33,29944.0
2021-01-05 09:30:00,252.64,255.5,252.05,255.5,4941.0,252.64,255.5,252.05,255.5,4941.0
2021-01-05 09:35:00,254.54,255.93,254.23,255.5,1700.0,254.54,255.93,254.23,255.5,1700.0
2021-01-05 09:40:00,255.2,256.8,255.2,255.93,300.0,255.2,256.8,255.2,255.93,300.0
2021-01-05 09:45:00,255.25,256.77,255.25,255.48,610.0,255.25,256.77,255.25,255.48,610.0
2021-01-05 09:50:00,256.74,256.74,255.37,255.5,2346.0,256.74,256.74,255.37,255.5,2346.0
2021-01-05 09:55:00,255.27,255.67,254.78,254.78,2600.0,255.27,255.67,254.78,254.78,2600.0
2021-01-05 10:00:00,255.1,255.39,254.88,255.2,1544.0,255.1,255.39,254.88,255.2,1544.0
2021-01-05 10:05:00,255.16,255.16,253.43,253.74,7833.0,255.16,255.16,253.43,253.74,7833.0
2021-01-05 10:10:00,253.86,253.91,253.1,253.4,1134.0,253.86,253.91,253.1,253.4,1134.0
2021-01-05 10:15:00,252.67,253.46,252.21,252.21,2498.0,252.67,253.46,252.21,252.21,2498.0
2021-01-05 10:20:00,252.74,253.16,252.56,253.16,3901.0,252.74,253.16,252.56,253.16,3901.0
2021-01-05 10:25:00,252.72,252.82,251.46,251.46,3589.0,252.72,252.82,251.46,251.46,3589.0
2021-01-05 10:30:00,251.99,252.66,251.97,252.2,5789.0,251.99,252.66,251.97,252.2,5789.0
2021-01-05 10:35:00,252.17,252.51,252.16,252.44,3325.0,252.17,252.51,252.16,252.44,3325.0
2021-01-05 10:40:00,252.55,252.77,252.11,252.27,1840.0,252.55,252.77,252.11,252.27,1840.0
2021-01-05 10:45:00,252.28,252.51,251.81,252.51,3855.0,252.28,252.51,251.81,252.51,3855.0
2021-01-05 10:50:00,252.53,253.76,252.53,253.76,1100.0,252.53,253.76,252.53,253.76,1100.0
2021-01-05 10:55:00,253.73,253.75,252.97,252.98,1523.0,253.73,253.75,252.97,252.98,1523.0
2021-01-05 11:00:00,252.95,252.95,252.32,252.93,2840.0,252.95,252.95,252.32,252.93,2840.0
2021-01-05 11:05:00,252.84,253.0,252.26,252.26,5495.0,252.84,253.0,252.26,252.26,5495.0
2021-01-05 11:10:00,251.93,252.16,251.46,252.06,4875.0,251.93,252.16,251.46,252.06,4875.0
2021-01-05 11:15:00,251.91,251.91,251.44,251.62,1800.0,251.91,251.91,251.44,251.62,1800.0
2021-01-05 11:20:00,251.43,251.43,250.71,251.26,4985.0,251.43,251.43,250.71,251.26,4985.0
2021-01-05 11:25:00,251.3,251.62,251.3,251.46,3200.0,251.3,251.62,251.3,251.46,3200.0
2021-01-05 11:30:00,251.65,252.16,251.64,252.16,3750.0,251.65,252.16,251.64,252.16,3750.0
2021-01-05 11:35:00,252.05,252.07,251.66,251.95,9726.0,252.05,252.07,251.66,251.95,9726.0
2021-01-05 11:40:00,251.93,252.07,251.47,251.71,17285.0,251.93,252.07,251.47,251.71,17285.0
2021-01-05 11:45:00,251.79,251.94,251.57,251.64,1500.0,251.79,251.94,251.57,251.64,1500.0
2021-01-05 11:50:00,251.71,252.08,251.64,251.79,3376.0,251.71,252.08,251.64,251.79,3376.0
2021-01-05 11:55:00,251.91,252.05,251.84,251.94,3950.0,251.91,252.05,251.84,251.94,3950.0
2021-01-05 12:00:00,252.06,252.13,251.56,251.94,7208.0,252.06,252.13,251.56,251.94,7208.0
2021-01-05 12:05:00,251.94,252.13,251.82,251.94,6440.0,251.94,252.13,251.82,251.94,6440.0
2021-01-05 12:10:00,251.91,252.02,251.6,251.79,3375.0,251.91,252.02,251.6,251.79,3375.0
2021-01-05 12:15:00,251.78,252.03,251.47,251.47,2437.0,251.78,252.03,251.47,251.47,2437.0
2021-01-05 12:20:00,251.69,252.24,251.65,252.2,6882.0,251.69,252.24,251.65,252.2,6882.0
2021-01-05 12:25:00,252.09,252.45,252.09,252.33,1800.0,252.09,252.45,252.09,252.33,1800.0
2021-01-05 12:30:00,252.36,252.61,252.26,252.26,1603.0,252.36,252.61,252.26,252.26,1603.0
2021-01-05 12:35:00,252.48,252.61,252.44,252.45,1810.0,252.48,252.61,252.44,252.45,1810.0
2021-01-05 12:40:00,252.35,252.35,252.08,252.18,1704.0,252.35,252.35,252.08,252.18,1704.0
2021-01-05 12:45:00,252.21,252.22,251.79,252.03,5002.0,252.21,252.22,251.79,252.03,5002.0
2021-01-05 12:50:00,251.9,252.04,251.56,251.67,2562.0,251.9,252.04,251.56,251.67,2562.0
2021-01-05 12:55:00,251.66,251.77,251.5,251.77,1000.0,251.66,251.77,251.5,251.77,1000.0
2021-01-05 13:00:00,251.86,252.13,251.86,252.0,1500.0,251.86,252.13,251.86,252.0,1500.0
2021-01-05 13:05:00,252.02,252.09,251.79,251.96,1300.0,252.02,252.09,251.79,251.96,1300.0
2021-01-05 13:10:00,251.97,252.4,251.97,252.27,1600.0,251.97,252.4,251.97,252.27,1600.0
2021-01-05 13:15:00,252.12,252.35,252.12,252.3,1600.0,252.12,252.35,252.12,252.3,1600.0
2021-01-05 13:20:00,252.07,252.3,251.4,251.6,3962.0,252.07,252.3,251.4,251.6,3962.0
2021-01-05 13:25:00,251.6,252.16,251.6,252.07,2722.0,251.6,252.16,251.6,252.07,2722.0
2021-01-05 13:30:00,251.9,252.05,251.52,251.52,3571.0,251.9,252.05,251.52,251.52,3571.0
2021-01-05 13:35:00,251.52,251.52,251.28,251.28,700.0,251.52,251.52,251.28,251.28,700.0
2021-01-05 13:40:00,251.46,251.68,251.46,251.51,2821.0,251.46,251.68,251.46,251.51,2821.0
2021-01-05 13:45:00,251.83,251.83,251.72,251.72,720.0,251.83,251.83,251.72,251.72,720.0
2021-01-05 13:50:00,251.61,251.9,251.6,251.71,1800.0,251.61,251.9,251.6,251.71,1800.0
2021-01-05 13:55:00,251.67,251.86,251.48,251.53,3887.0,251.67,251.86,251.48,251.53,3887.0
2021-01-05 14:00:00,251.51,252.03,251.4,251.99,3106.0,251.51,252.03,251.4,251.99,3106.0
2021-01-05 14:05:00,252.06,252.11,251.93,251.97,12395.0,252.06,252.11,251.93,251.97,12395.0
2021-01-05 14:10:00,252.09,252.68,251.96,252.43,6050.0,252.09,252.68,251.96,252.43,6050.0
2021-01-05 14:15:00,252.71,252.82,252.11,252.11,6034.0,252.71,252.82,252.11,252.11,6034.0
2021-01-05 14:20:00,252.02,252.26,252.02,252.05,2000.0,252.02,252.26,252.02,252.05,2000.0
2021-01-05 14:25:00,252.25,252.25,251.86,252.03,11997.0,252.25,252.25,251.86,252.03,11997.0
2021-01-05 14:30:00,252.13,252.48,251.93,251.97,6428.0,252.13,252.48,251.93,251.97,6428.0
2021-01-05 14:35:00,252.07,252.07,251.91,252.07,2000.0,252.07,252.07,251.91,252.07,2000.0
2021-01-05 14:40:00,252.12,252.12,251.74,251.88,3016.0,252.12,252.12,251.74,251.88,3016.0
2021-01-05 14:45:00,251.89,251.99,251.69,251.91,2900.0,251.89,251.99,251.69,251.91,2900.0
2021-01-05 14:50:00,251.84,251.84,251.44,251.49,1200.0,251.84,251.84,251.44,251.49,1200.0
2021-01-05 14:55:00,251.37,252.1,251.36,251.88,5203.0,251.37,252.1,251.36,251.88,5203.0
2021-01-05 15:00:00,251.88,252.02,251.59,251.84,2700.0,251.88,252.02,251.59,251.84,2700.0
2021-01-05 15:05:00,251.82,252.17,251.69,252.0,2100.0,251.82,252.17,251.69,252.0,2100.0
2021-01-05 15:10:00,252.01,252.39,252.0,252.3,1596.0,252.01,252.39,252.0,252.3,1596.0
2021-01-05 15:15:00,252.17,252.17,251.97,251.97,1118.0,252.17,252.17,251.97,251.97,1118.0
2021-01-05 15:20:00,252.04,252.04,251.62,252.04,2400.0,252.04,252.04,251.62,252.04,2400.0
2021-01-05 15:25:00,252.17,252.17,251.55,251.91,5806.0,252.17,252.17,251.55,251.91,5806.0
2021-01-05 15:30:00,251.79,251.94,251.54,251.83,6711.0,251.79,251.94,251.54,251.83,6711.0
2021-01-05 15:35:00,251.9,251.98,251.72,251.95,15700.0,251.9,251.98,251.72,251.95,15700.0
2021-01-05 15:40:00,251.87,252.39,251.86,252.29,4327.0,251.87,252.39,251.86,252.29,4327.0
2021-01-05 15:45:00,252.35,252.4,252.0,252.2,7413.0,252.35,252.4,252.0,252.2,7413.0
2021-01-05 15:50:00,252.61,253.48,252.2,252.73,32480.0,252.61,253.48,252.2,252.73,32480.0
2021-01-05 15:55:00,252.73,252.92,251.98,252.25,51558.0,252.73,252.92,251.98,252.25,51558.0
2021-01-06 09:30:00,252.89,256.4,251.76,256.4,12932.0,252.89,256.4,251.76,256.4,12932.0
2021-01-06 09:35:00,256.38,256.39,253.96,254.79,3130.0,256.38,256.39,253.96,254.79,3130.0
2021-01-06 09:40:00,255.96,255.97,254.54,255.77,5468.0,255.96,255.97,254.54,255.77,5468.0
2021-01-06 09:45:00,255.77,257.49,254.99,257.26,33638.0,255.77,257.49,254.99,257.26,33638.0
2021-01-06 09:50:00,257.33,257.74,255.92,256.59,8175.0,257.33,257.74,255.92,256.59,8175.0
2021-01-06 09:55:00,257.0,258.44,256.99,258.37,800.0,257.0,258.44,256.99,258.37,800.0
2021-01-06 10:00:00,258.44,259.58,258.02,259.3,4309.0,258.44,259.58,258.02,259.3,4309.0
2021-01-06 10:05:00,259.64,260.47,258.91,260.0,5206.0,259.64,260.47,258.91,260.0,5206.0
2021-01-06 10:10:00,260.23,260.96,260.15,260.78,2858.0,260.23,260.96,260.15,260.78,2858.0
2021-01-06 10:15:00,260.79,262.43,260.79,261.71,3997.0,260.79,262.43,260.79,261.71,3997.0
2021-01-06 10:20:00,261.79,261.84,260.85,261.41,4600.0,261.79,261.84,260.85,261.41,4600.0
2021-01-06 10:25:00,261.5,261.75,260.77,260.93,16001.0,261.5,261.75,260.77,260.93,16001.0
2021-01-06 10:30:00,261.09,261.28,260.63,260.92,4724.0,261.09,261.28,260.63,260.92,4724.0
2021-01-06 10:35:00,260.88,260.97,260.48,260.5,6396.0,260.88,260.97,260.48,260.5,6396.0
2021-01-06 10:40:00,260.6,260.6,259.84,259.94,5931.0,260.6,260.6,259.84,259.94,5931.0
2021-01-06 10:45:00,259.79,260.41,259.71,260.37,3349.0,259.79,260.41,259.71,260.37,3349.0
2021-01-06 10:50:00,260.55,261.05,260.39,260.46,3638.0,260.55,261.05,260.39,260.46,3638.0
2021-01-06 10:55:00,260.29,261.46,260.29,261.46,1868.0,260.29,261.46,260.29,261.46,1868.0
2021-01-06 11:00:00,261.46,261.46,260.07,260.52,7669.0,261.46,261.46,260.07,260.52,7669.0
2021-01-06 11:05:00,260.74,261.19,260.59,260.91,3018.0,260.74,261.19,260.59,260.91,3018.0
2021-01-06 11:10:00,260.65,261.1,260.5,261.1,2639.0,260.65,261.1,260.5,261.1,2639.0
2021-01-06 11:15:00,260.97,262.02,260.97,262.02,5598.0,260.97,262.02,260.97,262.02,5598.0
2021-01-06 11:20:00,262.15,262.43,261.74,261.95,7401.0,262.15,262.43,261.74,261.95,7401.0
2021-01-06 11:25:00,261.94,262.06,261.17,262.06,8145.0,261.94,262.06,261.17,262.06,8145.0
2021-01-06 11:30:00,262.25,262.44,261.69,262.3,8133.0,262.25,262.44,261.69,262.3,8133.0
2021-01-06 11:35:00,262.16,262.16,261.61,261.79,2000.0,262.16,262.16,261.61,261.79,2000.0
2021-01-06 11:40:00,261.64,261.96,261.64,261.96,5122.0,261.64,261.96,261.64,261.96,5122.0
2021-01-06 11:45:00,261.97,262.88,261.93,262.36,7216.0,261.97,262.88,261.93,262.36,7216.0
2021-01-06 11:50:00,262.35,262.99,262.07,262.99,5607.0,262.35,262.99,262.07,262.99,5607.0
2021-01-06 11:55:00,262.68,264.1,262.51,264.0,5430.0,262.68,264.1,262.51,264.0,5430.0
2021-01-06 12:00:00,263.68,264.67,263.68,264.21,1900.0,263.68,264.67,263.68,264.21,1900.0
2021-01-06 12:05:00,264.42,265.24,264.24,265.01,3792.0,264.42,265.24,264.24,265.01,3792.0
2021-01-06 12:10:00,265.24,265.24,264.87,265.0,1100.0,265.24,265.24,264.87,265.0,1100.0
2021-01-06 12:15:00,264.81,265.0,264.73,264.73,1100.0,264.81,265.0,264.73,264.73,1100.0
2021-01-06 12:20:00,264.81,265.68,264.81,265.16,7500.0,264.81,265.68,264.81,265.16,7500.0
2021-01-06 12:25:00,265.25,266.1,265.25,265.76,1465.0,265.25,266.1,265.25,265.76,1465.0
2021-01-06 12:30:00,265.76,266.37,265.39,265.48,4437.0,265.76,266.37,265.39,265.48,4437.0
2021-01-06 12:35:00,265.36,266.62,265.36,266.55,6024.0,265.36,266.62,265.36,266.55,6024.0
2021-01-06 12:40:00,266.99,267.18,266.7,267.0,2181.0,266.99,267.18,266.7,267.0,2181.0
2021-01-06 12:45:00,267.15,267.67,266.51,266.51,4128.0,267.15,267.67,266.51,266.51,4128.0
2021-01-06 12:50:00,266.66,267.62,266.36,267.62,3590.0,266.66,267.62,266.36,267.62,3590.0
2021-01-06 12:55:00,267.13,267.36,266.65,266.78,4619.0,267.13,267.36,266.65,266.78,4619.0
2021-01-06 13:00:00,266.73,266.73,265.9,265.94,2344.0,266.73,266.73,265.9,265.94,2344.0
2021-01-06 13:05:00,266.27,266.27,265.89,265.89,2500.0,266.27,266.27,265.89,265.89,2500.0
2021-01-06 13:10:00,266.0,266.31,265.8,266.06,16790.0,266.0,266.31,265.8,266.06,16790.0
2021-01-06 13:15:00,266.2,266.54,266.2,266.21,3762.0,266.2,266.54,266.2,266.21,3762.0
2021-01-06 13:20:00,266.36,266.89,266.2,266.89,1325.0,266.36,266.89,266.2,266.89,1325.0
2021-01-06 13:25:00,267.5,267.5,267.44,267.47,457.0,267.5,267.5,267.44,267.47,457.0
2021-01-06 13:30:00,267.49,267.95,267.14,267.95,1800.0,267.49,267.95,267.14,267.95,1800.0
2021-01-06 13:35:00,267.81,267.92,267.33,267.77,6461.0,267.81,267.92,267.33,267.77,6461.0
2021-01-06 13:40:00,267.91,268.57,267.7,268.35,5485.0,267.91,268.57,267.7,268.35,5485.0
2021-01-06 13:45:00,267.84,268.39,267.84,268.39,2228.0,267.84,268.39,267.84,268.39,2228.0
2021-01-06 13:50:00,268.25,268.34,267.7,267.71,2636.0,268.25,268.34,267.7,267.71,2636.0
2021-01-06 13:55:00,267.88,268.1,267.76,267.82,1300.0,267.88,268.1,267.76,267.82,1300.0
2021-01-06 14:00:00,267.79,267.97,267.47,267.62,5050.0,267.79,267.97,267.47,267.62,5050.0
2021-01-06 14:05:00,267.65,267.65,267.12,267.52,11602.0,267.65,267.65,267.12,267.52,11602.0
2021-01-06 14:10:00,267.61,267.87,267.55,267.72,14800.0,267.61,267.87,267.55,267.72,14800.0
2021-01-06 14:15:00,267.61,267.68,266.42,266.68,6800.0,267.61,267.68,266.42,266.68,6800.0
2021-01-06 14:20:00,266.91,267.42,266.44,266.76,4450.0,266.91,267.42,266.44,266.76,4450.0
2021-01-06 14:25:00,266.61,266.61,265.66,265.66,4906.0,266.61,266.61,265.66,265.66,4906.0
2021-01-06 14:30:00,265.9,266.38,265.68,266.05,3631.0,265.9,266.38,265.68,266.05,3631.0
2021-01-06 14:35:00,266.05,266.05,264.72,265.42,7027.0,266.05,266.05,264.72,265.42,7027.0
2021-01-06 14:40:00,265.42,266.03,264.98,265.98,3234.0,265.42,266.03,264.98,265.98,3234.0
2021-01-06 14:45:00,265.99,266.13,264.79,264.79,5253.0,265.99,266.13,264.79,264.79,5253.0
2021-01-06 14:50:00,264.91,266.16,264.51,265.89,13689.0,264.91,266.16,264.51,265.89,13689.0
2021-01-06 14:55:00,265.87,266.82,265.66,266.64,5000.0,265.87,266.82,265.66,266.64,5000.0
2021-01-06 15:00:00,266.3,266.3,265.51,265.95,2000.0,266.3,266.3,265.51,265.95,2000.0
2021-01-06 15:05:00,265.9,266.55,265.49,265.5,5689.0,265.9,266.55,265.49,265.5,5689.0
2021-01-06 15:10:00,265.66,265.93,265.12,265.12,5217.0,265.66,265.93,265.12,265.12,5217.0
2021-01-06 15:15:00,265.18,265.54,265.18,265.36,4106.0,265.18,265.54,265.18,265.36,4106.0
2021-01-06 15:20:00,265.53,265.56,264.77,264.85,6187.0,265.53,265.56,264.77,264.85,6187.0
2021-01-06 15:25:00,264.43,265.65,264.43,265.31,5290.0,264.43,265.65,264.43,265.31,5290.0
2021-01-06 15:30:00,265.32,265.81,264.66,265.81,6321.0,265.32,265.81,264.66,265.81,6321.0
2021-01-06 15:35:00,265.84,266.31,265.69,266.28,3907.0,265.84,266.31,265.69,266.28,3907.0
2021-01-06 15:40:00,266.28,267.02,265.88,267.02,3720.0,266.28,267.02,265.88,267.02,3720.0
2021-01-06 15:45:00,266.94,267.42,266.2,266.89,6694.0,266.94,267.42,266.2,266.89,6694.0
2021-01-06 15:50:00,266.88,267.5,266.31,267.21,10097.0,266.88,267.5,266.31,267.21,10097.0
2021-01-06 15:55:00,267.31,267.57,266.62,267.38,35099.0,267.31,267.57,266.62,267.38,35099.0
2021-01-07 09:30:00,269.22,271.75,266.36,271.75,64567.0,269.22,271.75,266.36,271.75,64567.0
2021-01-07 09:35:00,270.19,271.09,269.51,269.8,1350.0,270.19,271.09,269.51,269.8,1350.0
2021-01-07 09:40:00,269.58,269.77,268.07,269.21,2937.0,269.58,269.77,268.07,269.21,2937.0
2021-01-07 09:45:00,268.73,269.12,267.47,268.6,2200.0,268.73,269.12,267.47,268.6,2200.0
2021-01-07 09:50:00,269.08,269.88,267.28,267.78,9500.0,269.08,269.88,267.28,267.78,9500.0
2021-01-07 09:55:00,267.7,268.57,267.7,268.43,2900.0,267.7,268.57,267.7,268.43,2900.0
2021-01-07 10:00:00,268.88,269.31,268.23,268.68,2000.0,268.88,269.31,268.23,268.68,2000.0
2021-01-07 10:05:00,269.01,269.16,266.0,266.87,14751.0,269.01,269.16,266.0,266.87,14751.0
2021-01-07 10:10:00,266.82,266.82,265.37,266.22,4202.0,266.82,266.82,265.37,266.22,4202.0
2021-01-07 10:15:00,266.23,266.94,265.9,266.81,4256.0,266.23,266.94,265.9,266.81,4256.0
2021-01-07 10:20:00,266.69,266.89,266.43,266.59,4800.0,266.69,266.89,266.43,266.59,4800.0
2021-01-07 10:25:00,266.73,266.87,266.0,266.09,4946.0,266.73,266.87,266.0,266.09,4946.0
2021-01-07 10:30:00,266.1,266.38,265.59,265.59,5823.0,266.1,266.38,265.59,265.59,5823.0
2021-01-07 10:35:00,265.71,266.57,265.54,265.93,13515.0,265.71,266.57,265.54,265.93,13515.0
2021-01-07 10:40:00,265.87,266.16,265.53,265.56,3902.0,265.87,266.16,265.53,265.56,3902.0
2021-01-07 10:45:00,265.35,266.09,265.35,265.96,2404.0,265.35,266.09,265.35,265.96,2404.0
2021-01-07 10:50:00,265.98,266.04,265.42,265.46,2809.0,265.98,266.04,265.42,265.46,2809.0
2021-01-07 10:55:00,265.54,266.02,264.92,266.01,4750.0,265.54,266.02,264.92,266.01,4750.0
2021-01-07 11:00:00,265.67,266.1,265.67,265.87,1517.0,265.67,266.1,265.67,265.87,1517.0
2021-01-07 11:05:00,266.11,266.11,265.46,265.56,4063.0,266.11,266.11,265.46,265.56,4063.0
2021-01-07 11:10:00,265.47,265.57,265.2,265.48,1500.0,265.47,265.57,265.2,265.48,1500.0
2021-01-07 11:15:00,265.49,265.49,264.62,265.26,14608.0,265.49,265.49,264.62,265.26,14608.0
2021-01-07 11:20:00,265.49,265.87,265.36,265.81,2100.0,265.49,265.87,265.36,265.81,2100.0
2021-01-07 11:25:00,265.86,265.86,265.37,265.45,2049.0,265.86,265.86,265.37,265.45,2049.0
2021-01-07 11:30:00,265.5,265.97,265.49,265.96,3407.0,265.5,265.97,265.49,265.96,3407.0
2021-01-07 11:35:00,265.68,265.68,265.1,265.56,5327.0,265.68,265.68,265.1,265.56,5327.0
2021-01-07 11:40:00,265.82,265.91,265.54,265.79,4023.0,265.82,265.91,265.54,265.79,4023.0
2021-01-07 11:45:00,265.65,265.82,265.65,265.71,300.0,265.65,265.82,265.65,265.71,300.0
2021-01-07 11:50:00,265.67,266.13,265.67,265.88,3091.0,265.67,266.13,265.67,265.88,3091.0
2021-01-07 11:55:00,265.86,266.68,265.67,266.22,3536.0,265.86,266.68,265.67,266.22,3536.0
2021-01-07 12:00:00,266.06,266.69,266.05,266.22,7000.0,266.06,266.69,266.05,266.22,7000.0
2021-01-07 12:05:00,266.37,266.51,264.25,265.0,15738.0,266.37,266.51,264.25,265.0,15738.0
2021-01-07 12:10:00,265.13,265.39,264.99,265.0,1000.0,265.13,265.39,264.99,265.0,1000.0
2021-01-07 12:15:00,265.49,265.75,264.63,264.63,8527.0,265.49,265.75,264.63,264.63,8527.0
2021-01-07 12:20:00,264.85,265.33,264.64,264.88,9013.0,264.85,265.33,264.64,264.88,9013.0
2021-01-07 12:25:00,264.48,265.62,264.47,265.41,1600.0,264.48,265.62,264.47,265.41,1600.0
2021-01-07 12:30:00,265.61,266.24,265.41,266.22,2575.0,265.61,266.24,265.41,266.22,2575.0
2021-01-07 12:35:00,266.09,266.41,265.87,266.08,1905.0,266.09,266.41,265.87,266.08,1905.0
2021-01-07 12:40:00,265.91,266.09,265.47,265.55,2206.0,265.91,266.09,265.47,265.55,2206.0
2021-01-07 12:45:00,265.94,266.22,265.67,266.22,1400.0,265.94,266.22,265.67,266.22,1400.0
2021-01-07 12:50:00,266.18,266.53,266.16,266.38,1901.0,266.18,266.53,266.16,266.38,1901.0
2021-01-07 12:55:00,266.78,266.78,266.25,266.25,3716.0,266.78,266.78,266.25,266.25,3716.0
2021-01-07 13:00:00,266.25,266.35,265.94,266.24,4902.0,266.25,266.35,265.94,266.24,4902.0
2021-01-07 13:05:00,266.17,266.17,265.99,266.02,1953.0,266.17,266.17,265.99,266.02,1953.0
2021-01-07 13:10:00,266.18,266.18,265.91,266.01,1455.0,266.18,266.18,265.91,266.01,1455.0
2021-01-07 13:15:00,265.91,266.24,265.8,265.92,5731.0,265.91,266.24,265.8,265.92,5731.0
2021-01-07 13:20:00,265.83,266.16,265.67,265.9,6531.0,265.83,266.16,265.67,265.9,6531.0
2021-01-07 13:25:00,266.0,266.12,265.31,265.31,7112.0,266.0,266.12,265.31,265.31,7112.0
2021-01-07 13:30:00,264.96,265.41,264.96,265.4,2071.0,264.96,265.41,264.96,265.4,2071.0
2021-01-07 13:35:00,265.41,265.63,265.39,265.5,1709.0,265.41,265.63,265.39,265.5,1709.0
2021-01-07 13:40:00,265.36,265.55,265.31,265.46,1407.0,265.36,265.55,265.31,265.46,1407.0
2021-01-07 13:45:00,265.5,265.71,264.72,264.72,2211.0,265.5,265.71,264.72,264.72,2211.0
2021-01-07 13:50:00,264.89,264.9,264.4,264.61,1647.0,264.89,264.9,264.4,264.61,1647.0
2021-01-07 13:55:00,264.66,265.44,264.52,265.02,4543.0,264.66,265.44,264.52,265.02,4543.0
2021-01-07 14:00:00,264.92,265.27,264.75,264.95,2024.0,264.92,265.27,264.75,264.95,2024.0
2021-01-07 14:05:00,264.79,265.01,264.79,264.91,400.0,264.79,265.01,264.79,264.91,400.0
2021-01-07 14:10:00,265.01,265.01,264.5,264.88,2819.0,265.01,265.01,264.5,264.88,2819.0
2021-01-07 14:15:00,264.8,265.22,264.7,264.7,4177.0,264.8,265.22,264.7,264.7,4177.0
2021-01-07 14:20:00,264.63,264.87,264.59,264.67,1908.0,264.63,264.87,264.59,264.67,1908.0
2021-01-07 14:25:00,264.55,264.7,264.33,264.53,3182.0,264.55,264.7,264.33,264.53,3182.0
2021-01-07 14:30:00,264.5,264.79,264.5,264.68,4302.0,264.5,264.79,264.5,264.68,4302.0
2021-01-07 14:35:00,264.6,264.68,264.37,264.42,2710.0,264.6,264.68,264.37,264.42,2710.0
2021-01-07 14:40:00,264.44,264.65,264.33,264.58,2127.0,264.44,264.65,264.33,264.58,2127.0
2021-01-07 14:45:00,264.65,264.65,264.08,264.28,1950.0,264.65,264.65,264.08,264.28,1950.0
2021-01-07 14:50:00,264.3,264.33,263.96,264.12,3041.0,264.3,264.33,263.96,264.12,3041.0
2021-01-07 14:55:00,264.12,264.27,263.95,264.13,2467.0,264.12,264.27,263.95,264.13,2467.0
2021-01-07 15:00:00,264.06,264.22,263.8,263.99,7134.0,264.06,264.22,263.8,263.99,7134.0
2021-01-07 15:05:00,264.0,264.45,263.82,263.98,3593.0,264.0,264.45,263.82,263.98,3593.0
2021-01-07 15:10:00,263.98,263.98,262.96,262.96,3271.0,263.98,263.98,262.96,262.96,3271.0
2021-01-07 15:15:00,263.17,263.45,262.99,263.11,5489.0,263.17,263.45,262.99,263.11,5489.0
2021-01-07 15:20:00,263.02,263.6,263.01,263.55,5500.0,263.02,263.6,263.01,263.55,5500.0
2021-01-07 15:25:00,263.51,263.52,263.23,263.23,3003.0,263.51,263.52,263.23,263.23,3003.0
2021-01-07 15:30:00,263.24,263.63,263.21,263.59,17477.0,263.24,263.63,263.21,263.59,17477.0
2021-01-07 15:35:00,263.76,263.76,263.1,263.44,6821.0,263.76,263.76,263.1,263.44,6821.0
2021-01-07 15:40:00,263.45,263.53,263.2,263.42,3848.0,263.45,263.53,263.2,263.42,3848.0
2021-01-07 15:45:00,263.45,263.69,263.41,263.46,6029.0,263.45,263.69,263.41,263.46,6029.0
2021-01-07 15:50:00,263.51,263.96,263.4,263.9,14923.0,263.51,263.96,263.4,263.9,14923.0
2021-01-07 15:55:00,264.03,264.09,263.37,264.04,46262.0,264.03,264.09,263.37,264.04,46262.0
2021-01-08 09:30:00,265.42,265.42,264.94,264.94,2189.0,265.42,265.42,264.94,264.94,2189.0
2021-01-08 09:35:00,265.9,265.9,264.61,264.61,300.0,265.9,265.9,264.61,264.61,300.0
2021-01-08 09:40:00,264.6,266.46,264.49,266.46,7757.0,264.6,266.46,264.49,266.46,7757.0
2021-01-08 09:45:00,267.18,268.44,266.35,267.68,3457.0,267.18,268.44,266.35,267.68,3457.0
2021-01-08 09:50:00,267.9,267.9,267.82,267.82,400.0,267.9,267.9,267.82,267.82,400.0
2021-01-08 09:55:00,268.15,268.15,267.67,267.82,1779.0,268.15,268.15,267.67,267.82,1779.0
2021-01-08 10:00:00,267.81,267.86,266.8,267.67,4575.0,267.81,267.86,266.8,267.67,4575.0
2021-01-08 10:05:00,267.39,267.65,267.01,267.65,3119.0,267.39,267.65,267.01,267.65,3119.0
2021-01-08 10:10:00,268.07,269.03,267.76,268.65,3251.0,268.07,269.03,267.76,268.65,3251.0
2021-01-08 10:15:00,268.62,268.96,268.35,268.44,2400.0,268.62,268.96,268.35,268.44,2400.0
2021-01-08 10:20:00,268.22,268.4,267.73,268.04,1178.0,268.22,268.4,267.73,268.04,1178.0
2021-01-08 10:25:00,268.06,268.21,265.33,265.33,4260.0,268.06,268.21,265.33,265.33,4260.0
2021-01-08 10:30:00,265.89,266.53,265.55,266.27,9807.0,265.89,266.53,265.55,266.27,9807.0
2021-01-08 10:35:00,266.27,266.88,266.06,266.27,4361.0,266.27,266.88,266.06,266.27,4361.0
2021-01-08 10:40:00,266.05,266.49,266.05,266.46,1626.0,266.05,266.49,266.05,266.46,1626.0
2021-01-08 10:45:00,266.32,266.32,265.82,266.08,5007.0,266.32,266.32,265.82,266.08,5007.0
2021-01-08 10:50:00,265.99,266.32,265.81,266.11,3276.0,265.99,266.32,265.81,266.11,3276.0
2021-01-08 10:55:00,266.19,266.19,265.96,265.96,200.0,266.19,266.19,265.96,265.96,200.0
2021-01-08 11:00:00,265.96,266.2,265.74,266.0,2691.0,265.96,266.2,265.74,266.0,2691.0
2021-01-08 11:05:00,265.79,265.79,265.63,265.63,200.0,265.79,265.79,265.63,265.63,200.0
2021-01-08 11:10:00,265.74,265.77,265.45,265.56,1119.0,265.74,265.77,265.45,265.56,1119.0
2021-01-08 11:15:00,265.33,265.52,265.14,265.22,2200.0,265.33,265.52,265.14,265.22,2200.0
2021-01-08 11:20:00,265.06,265.3,265.06,265.3,400.0,265.06,265.3,265.06,265.3,400.0
2021-01-08 11:25:00,265.49,265.53,264.9,264.9,2500.0,265.49,265.53,264.9,264.9,2500.0
2021-01-08 11:30:00,265.24,265.24,264.36,264.48,2621.0,265.24,265.24,264.36,264.48,2621.0
2021-01-08 11:35:00,264.62,265.01,264.62,265.0,700.0,264.62,265.01,264.62,265.0,700.0
2021-01-08 11:40:00,265.08,265.13,264.35,264.8,6485.0,265.08,265.13,264.35,264.8,6485.0
2021-01-08 11:45:00,264.9,264.9,264.52,264.57,1300.0,264.9,264.9,264.52,264.57,1300.0
2021-01-08 11:50:00,264.56,264.64,264.4,264.48,1200.0,264.56,264.64,264.4,264.48,1200.0
2021-01-08 11:55:00,264.35,264.76,264.35,264.56,1500.0,264.35,264.76,264.35,264.56,1500.0
2021-01-08 12:00:00,265.0,265.55,264.82,264.82,5300.0,265.0,265.55,264.82,264.82,5300.0
2021-01-08 12:05:00,264.86,265.0,264.86,265.0,300.0,264.86,265.0,264.86,265.0,300.0
2021-01-08 12:10:00,264.92,265.13,264.91,265.13,2069.0,264.92,265.13,264.91,265.13,2069.0
2021-01-08 12:15:00,265.07,265.13,264.68,264.68,3125.0,265.07,265.13,264.68,264.68,3125.0
2021-01-08 12:20:00,264.96,265.38,264.69,265.38,1700.0,264.96,265.38,264.69,265.38,1700.0
2021-01-08 12:25:00,265.24,265.24,265.02,265.19,2222.0,265.24,265.24,265.02,265.19,2222.0
2021-01-08 12:30:00,265.11,265.11,265.0,265.0,721.0,265.11,265.11,265.0,265.0,721.0
2021-01-08 12:35:00,265.13,265.25,264.97,265.25,2942.0,265.13,265.25,264.97,265.25,2942.0
2021-01-08 12:40:00,265.38,265.38,265.03,265.08,2804.0,265.38,265.38,265.03,265.08,2804.0
2021-01-08 12:45:00,265.03,265.03,264.4,264.41,1500.0,265.03,265.03,264.4,264.41,1500.0
2021-01-08 12:50:00,264.45,264.78,264.45,264.69,1300.0,264.45,264.78,264.45,264.69,1300.0
2021-01-08 12:55:00,265.0,265.0,264.67,264.67,900.0,265.0,265.0,264.67,264.67,900.0
2021-01-08 13:00:00,264.59,264.59,264.35,264.39,1208.0,264.59,264.59,264.35,264.39,1208.0
2021-01-08 13:05:00,264.84,264.84,264.31,264.47,2120.0,264.84,264.84,264.31,264.47,2120.0
2021-01-08 13:10:00,264.26,264.26,263.13,263.13,2151.0,264.26,264.26,263.13,263.13,2151.0
2021-01-08 13:15:00,263.19,263.19,262.46,262.87,3794.0,263.19,263.19,262.46,262.87,3794.0
2021-01-08 13:20:00,262.86,262.97,262.7,262.7,6289.0,262.86,262.97,262.7,262.7,6289.0
2021-01-08 13:25:00,262.81,263.23,262.81,263.22,4232.0,262.81,263.23,262.81,263.22,4232.0
2021-01-08 13:30:00,263.22,263.23,262.74,262.91,24974.0,263.22,263.23,262.74,262.91,24974.0
2021-01-08 13:35:00,262.81,263.18,262.35,262.55,2996.0,262.81,263.18,262.35,262.55,2996.0
2021-01-08 13:40:00,262.43,262.81,262.33,262.34,2521.0,262.43,262.81,262.33,262.34,2521.0
2021-01-08 13:45:00,262.83,263.06,262.61,262.61,4600.0,262.83,263.06,262.61,262.61,4600.0
2021-01-08 13:50:00,262.73,263.04,262.73,262.77,1799.0,262.73,263.04,262.73,262.77,1799.0
2021-01-08 13:55:00,263.11,263.15,262.51,262.58,1855.0,263.11,263.15,262.51,262.58,1855.0
2021-01-08 14:00:00,262.64,263.26,262.58,263.26,1600.0,262.64,263.26,262.58,263.26,1600.0
2021-01-08 14:05:00,263.41,263.52,263.3,263.52,1100.0,263.41,263.52,263.3,263.52,1100.0
2021-01-08 14:10:00,263.42,264.43,263.42,263.76,1300.0,263.42,264.43,263.42,263.76,1300.0
2021-01-08 14:15:00,263.52,263.52,263.22,263.35,1248.0,263.52,263.52,263.22,263.35,1248.0
2021-01-08 14:20:00,263.55,263.62,263.38,263.41,4296.0,263.55,263.62,263.38,263.41,4296.0
2021-01-08 14:25:00,263.31,263.72,263.16,263.72,1400.0,263.31,263.72,263.16,263.72,1400.0
2021-01-08 14:30:00,263.81,264.3,263.81,264.26,1000.0,263.81,264.3,263.81,264.26,1000.0
2021-01-08 14:35:00,263.91,263.91,263.61,263.7,2701.0,263.91,263.91,263.61,263.7,2701.0
2021-01-08 14:40:00,263.54,263.57,262.95,262.95,1802.0,263.54,263.57,262.95,262.95,1802.0
2021-01-08 14:45:00,262.97,263.25,262.97,263.14,2500.0,262.97,263.25,262.97,263.14,2500.0
2021-01-08 14:50:00,263.16,263.95,263.15,263.5,1400.0,263.16,263.95,263.15,263.5,1400.0
2021-01-08 14:55:00,263.56,263.82,263.56,263.64,1610.0,263.56,263.82,263.56,263.64,1610.0
2021-01-08 15:00:00,263.51,263.95,263.31,263.32,2096.0,263.51,263.95,263.31,263.32,2096.0
2021-01-08 15:05:00,263.23,264.47,262.99,264.46,4010.0,263.23,264.47,262.99,264.46,4010.0
2021-01-08 15:10:00,264.16,264.16,263.68,263.98,2368.0,264.16,264.16,263.68,263.98,2368.0
2021-01-08 15:15:00,263.94,264.11,263.64,263.73,7519.0,263.94,264.11,263.64,263.73,7519.0
2021-01-08 15:20:00,263.66,263.66,262.77,263.3,3834.0,263.66,263.66,262.77,263.3,3834.0
2021-01-08 15:25:00,263.8,263.82,263.35,263.82,2600.0,263.8,263.82,263.35,263.82,2600.0
2021-01-08 15:30:00,263.49,264.23,263.28,264.23,3964.0,263.49,264.23,263.28,264.23,3964.0
2021-01-08 15:35:00,264.13,264.4,263.65,264.26,2802.0,264.13,264.4,263.65,264.26,2802.0
2021-01-08 15:40:00,264.35,264.35,263.84,263.85,7073.0,264.35,264.35,263.84,263.85,7073.0
2021-01-08 15:45:00,263.93,264.29,263.81,264.14,6815.0,263.93,264.29,263.81,264.14,6815.0
2021-01-08 15:50:00,263.99,264.89,263.99,264.74,7451.0,263.99,264.89,263.99,264.74,7451.0
2021-01-08 15:55:00,264.81,265.05,264.61,264.97,32648.0,264.81,265.05,264.61,264.97,32648.0
2021-01-11 09:30:00,261.67,264.73,260.43,264.73,3376.0,261.67,264.73,260.43,264.73,3376.0
2021-01-11 09:35:00,263.36,264.0,262.72,264.0,1100.0,263.36,264.0,262.72,264.0,1100.0
2021-01-11 09:40:00,263.97,265.74,263.97,265.19,3400.0,263.97,265.74,263.97,265.19,3400.0
2021-01-11 09:45:00,265.65,266.91,264.82,265.36,6623.0,265.65,266.91,264.82,265.36,6623.0
2021-01-11 09:50:00,265.05,266.43,264.35,266.43,29453.0,265.05,266.43,264.35,266.43,29453.0
2021-01-11 09:55:00,265.86,266.77,265.35,266.76,7459.0,265.86,266.77,265.35,266.76,7459.0
2021-01-11 10:00:00,266.28,266.9,266.18,266.34,2729.0,266.28,266.9,266.18,266.34,2729.0
2021-01-11 10:05:00,266.89,266.89,265.32,265.72,1335.0,266.89,266.89,265.32,265.72,1335.0
2021-01-11 10:10:00,265.53,265.67,265.14,265.34,2375.0,265.53,265.67,265.14,265.34,2375.0
2021-01-11 10:15:00,265.32,265.59,264.47,265.59,2343.0,265.32,265.59,264.47,265.59,2343.0
2021-01-11 10:20:00,265.29,266.77,265.28,266.77,6800.0,265.29,266.77,265.28,266.77,6800.0
2021-01-11 10:25:00,266.66,267.39,266.66,267.04,2822.0,266.66,267.39,266.66,267.04,2822.0
2021-01-11 10:30:00,267.13,267.89,267.13,267.88,600.0,267.13,267.89,267.13,267.88,600.0
2021-01-11 10:35:00,267.71,267.94,266.95,266.95,1202.0,267.71,267.94,266.95,266.95,1202.0
2021-01-11 10:40:00,266.78,266.93,266.55,266.68,1700.0,266.78,266.93,266.55,266.68,1700.0
2021-01-11 10:45:00,266.43,266.92,265.35,265.95,2300.0,266.43,266.92,265.35,265.95,2300.0
2021-01-11 10:50:00,265.81,266.24,265.64,266.24,1200.0,265.81,266.24,265.64,266.24,1200.0
2021-01-11 10:55:00,266.25,267.11,266.24,267.04,1510.0,266.25,267.11,266.24,267.04,1510.0
2021-01-11 11:00:00,267.06,267.85,267.06,267.43,967.0,267.06,267.85,267.06,267.43,967.0
2021-01-11 11:05:00,267.89,268.17,267.58,267.78,1943.0,267.89,268.17,267.58,267.78,1943.0
2021-01-11 11:10:00,267.35,267.64,266.67,266.7,1005.0,267.35,267.64,266.67,266.7,1005.0
2021-01-11 11:15:00,266.96,267.05,266.67,266.86,800.0,266.96,267.05,266.67,266.86,800.0
2021-01-11 11:20:00,266.82,267.77,266.82,267.77,2700.0,266.82,267.77,266.82,267.77,2700.0
2021-01-11 11:25:00,267.56,267.89,267.49,267.89,300.0,267.56,267.89,267.49,267.89,300.0
2021-01-11 11:30:00,267.65,267.8,267.17,267.47,2294.0,267.65,267.8,267.17,267.47,2294.0
2021-01-11 11:35:00,267.43,267.57,267.24,267.57,1000.0,267.43,267.57,267.24,267.57,1000.0
2021-01-11 11:40:00,267.67,268.08,267.56,267.62,1412.0,267.67,268.08,267.56,267.62,1412.0
2021-01-11 11:45:00,267.5,267.62,267.37,267.54,400.0,267.5,267.62,267.37,267.54,400.0
2021-01-11 11:50:00,267.5,267.61,267.42,267.57,800.0,267.5,267.61,267.42,267.57,800.0
2021-01-11 11:55:00,267.7,267.8,267.32,267.32,1238.0,267.7,267.8,267.32,267.32,1238.0
2021-01-11 12:00:00,267.29,267.62,267.27,267.31,2000.0,267.29,267.62,267.27,267.31,2000.0
2021-01-11 12:05:00,267.09,267.12,267.02,267.05,1000.0,267.09,267.12,267.02,267.05,1000.0
2021-01-11 12:10:00,267.25,267.47,267.0,267.01,1515.0,267.25,267.47,267.0,267.01,1515.0
2021-01-11 12:15:00,267.23,268.01,267.2,268.0,2700.0,267.23,268.01,267.2,268.0,2700.0
2021-01-11 12:20:00,267.65,267.95,267.56,267.95,400.0,267.65,267.95,267.56,267.95,400.0
2021-01-11 12:25:00,267.53,267.65,267.36,267.54,6910.0,267.53,267.65,267.36,267.54,6910.0
2021-01-11 12:30:00,267.63,267.71,267.39,267.43,1596.0,267.63,267.71,267.39,267.43,1596.0
2021-01-11 12:35:00,267.46,267.95,267.27,267.29,4444.0,267.46,267.95,267.27,267.29,4444.0
2021-01-11 12:40:00,267.16,267.27,267.06,267.19,3748.0,267.16,267.27,267.06,267.19,3748.0
2021-01-11 12:45:00,267.01,267.36,267.01,267.36,1532.0,267.01,267.36,267.01,267.36,1532.0
2021-01-11 12:50:00,267.45,267.49,267.31,267.31,600.0,267.45,267.49,267.31,267.31,600.0
2021-01-11 12:55:00,267.45,267.63,267.22,267.22,800.0,267.45,267.63,267.22,267.22,800.0
2021-01-11 13:00:00,267.58,268.0,267.58,268.0,500.0,267.58,268.0,267.58,268.0,500.0
2021-01-11 13:05:00,267.88,267.88,267.87,267.88,100.0,267.88,267.88,267.87,267.88,100.0
2021-01-11 13:10:00,267.88,268.13,267.88,268.13,883.0,267.88,268.13,267.88,268.13,883.0
2021-01-11 13:15:00,267.94,267.94,267.43,267.45,1252.0,267.94,267.94,267.43,267.45,1252.0
2021-01-11 13:20:00,267.24,267.34,267.08,267.23,34168.0,267.24,267.34,267.08,267.23,34168.0
2021-01-11 13:25:00,267.36,267.38,266.58,266.58,3306.0,267.36,267.38,266.58,266.58,3306.0
2021-01-11 13:30:00,266.28,266.29,265.73,266.01,3109.0,266.28,266.29,265.73,266.01,3109.0
2021-01-11 13:35:00,265.96,266.46,265.96,266.12,1902.0,265.96,266.46,265.96,266.12,1902.0
2021-01-11 13:40:00,265.82,265.82,264.9,264.9,4938.0,265.82,265.82,264.9,264.9,4938.0
2021-01-11 13:45:00,264.86,265.07,264.75,264.75,2500.0,264.86,265.07,264.75,264.75,2500.0
2021-01-11 13:50:00,264.76,265.27,264.57,265.17,3300.0,264.76,265.27,264.57,265.17,3300.0
2021-01-11 13:55:00,265.1,265.37,265.09,265.16,1623.0,265.1,265.37,265.09,265.16,1623.0
2021-01-11 14:00:00,264.97,264.98,264.53,264.53,2100.0,264.97,264.98,264.53,264.53,2100.0
2021-01-11 14:05:00,264.79,264.88,264.6,264.6,1770.0,264.79,264.88,264.6,264.6,1770.0
2021-01-11 14:10:00,264.51,264.51,264.07,264.07,1200.0,264.51,264.51,264.07,264.07,1200.0
2021-01-11 14:15:00,264.41,264.54,263.81,263.81,1872.0,264.41,264.54,263.81,263.81,1872.0
2021-01-11 14:20:00,263.62,263.9,263.15,263.47,3161.0,263.62,263.9,263.15,263.47,3161.0
2021-01-11 14:25:00,263.29,263.59,262.9,263.25,3588.0,263.29,263.59,262.9,263.25,3588.0
2021-01-11 14:30:00,263.31,263.65,263.15,263.15,5476.0,263.31,263.65,263.15,263.15,5476.0
2021-01-11 14:35:00,263.45,263.45,262.79,262.99,1500.0,263.45,263.45,262.79,262.99,1500.0
2021-01-11 14:40:00,262.77,263.08,262.77,263.07,2401.0,262.77,263.08,262.77,263.07,2401.0
2021-01-11 14:45:00,263.0,263.19,262.87,262.96,3607.0,263.0,263.19,262.87,262.96,3607.0
2021-01-11 14:50:00,262.99,263.19,262.74,263.09,3356.0,262.99,263.19,262.74,263.09,3356.0
2021-01-11 14:55:00,263.1,263.81,263.09,263.81,2705.0,263.1,263.81,263.09,263.81,2705.0
2021-01-11 15:00:00,263.73,264.0,263.55,263.55,3802.0,263.73,264.0,263.55,263.55,3802.0
2021-01-11 15:05:00,263.63,263.85,263.32,263.32,900.0,263.63,263.85,263.32,263.32,900.0
2021-01-11 15:10:00,263.46,263.5,263.21,263.21,3455.0,263.46,263.5,263.21,263.21,3455.0
2021-01-11 15:15:00,263.19,263.34,263.06,263.13,7944.0,263.19,263.34,263.06,263.13,7944.0
2021-01-11 15:20:00,263.08,263.08,262.6,262.6,6947.0,263.08,263.08,262.6,262.6,6947.0
2021-01-11 15:25:00,262.84,262.9,262.13,262.13,3403.0,262.84,262.9,262.13,262.13,3403.0
2021-01-11 15:30:00,262.19,262.74,262.12,262.74,9398.0,262.19,262.74,262.12,262.74,9398.0
2021-01-11 15:35:00,262.6,262.82,262.46,262.48,4491.0,262.6,262.82,262.46,262.48,4491.0
2021-01-11 15:40:00,262.56,262.56,262.24,262.26,11185.0,262.56,262.56,262.24,262.26,11185.0
2021-01-11 15:45:00,262.2,263.03,262.17,263.03,16256.0,262.2,263.03,262.17,263.03,16256.0
2021-01-11 15:50:00,262.99,263.51,262.98,263.18,17457.0,262.99,263.51,262.98,263.18,17457.0
2021-01-11 15:55:00,263.27,263.97,263.13,263.93,40433.0,263.27,263.97,263.13,263.93,40433.0
2021-01-12 09:30:00,262.74,263.73,260.71,261.67,7732.0,262.74,263.73,260.71,261.67,7732.0
2021-01-12 09:35:00,261.66,262.13,261.32,262.13,700.0,261.66,262.13,261.32,262.13,700.0
2021-01-12 09:40:00,262.07,262.74,261.39,262.74,3829.0,262.07,262.74,261.39,262.74,3829.0
2021-01-12 09:45:00,262.33,263.72,261.97,263.72,2536.0,262.33,263.72,261.97,263.72,2536.0
2021-01-12 09:50:00,263.71,264.06,262.44,263.84,1940.0,263.71,264.06,262.44,263.84,1940.0
2021-01-12 09:55:00,263.58,263.88,263.35,263.59,1100.0,263.58,263.88,263.35,263.59,1100.0
2021-01-12 10:00:00,263.9,264.21,263.26,263.63,3695.0,263.9,264.21,263.26,263.63,3695.0
2021-01-12 10:05:00,263.55,263.55,263.55,263.55,100.0,263.55,263.55,263.55,263.55,100.0
2021-01-12 10:10:00,263.94,264.05,262.99,263.21,2707.0,263.94,264.05,262.99,263.21,2707.0
2021-01-12 10:15:00,263.1,263.86,263.1,263.21,21077.0,263.1,263.86,263.1,263.21,21077.0
2021-01-12 10:20:00,263.3,263.68,262.89,263.28,8435.0,263.3,263.68,262.89,263.28,8435.0
2021-01-12 10:25:00,263.23,263.23,262.8,262.84,1441.0,263.23,263.23,262.8,262.84,1441.0
2021-01-12 10:30:00,262.65,262.92,262.5,262.76,2722.0,262.65,262.92,262.5,262.76,2722.0
2021-01-12 10:35:00,262.5,262.68,262.0,262.0,3734.0,262.5,262.68,262.0,262.0,3734.0
2021-01-12 10:40:00,261.78,262.41,261.78,262.41,1400.0,261.78,262.41,261.78,262.41,1400.0
2021-01-12 10:45:00,262.13,262.15,261.85,261.92,2754.0,262.13,262.15,261.85,261.92,2754.0
2021-01-12 10:50:00,261.92,262.34,261.92,262.22,13100.0,261.92,262.34,261.92,262.22,13100.0
2021-01-12 10:55:00,262.46,262.46,261.93,262.03,6205.0,262.46,262.46,261.93,262.03,6205.0
2021-01-12 11:00:00,261.97,261.97,261.38,261.88,2330.0,261.97,261.97,261.38,261.88,2330.0
2021-01-12 11:05:00,261.71,262.03,261.53,261.68,8683.0,261.71,262.03,261.53,261.68,8683.0
2021-01-12 11:10:00,261.86,262.02,261.68,261.68,3075.0,261.86,262.02,261.68,261.68,3075.0
2021-01-12 11:15:00,261.89,262.08,261.57,261.76,1900.0,261.89,262.08,261.57,261.76,1900.0
2021-01-12 11:20:00,261.7,262.03,261.53,261.7,2600.0,261.7,262.03,261.53,261.7,2600.0
2021-01-12 11:25:00,261.7,261.7,261.43,261.43,811.0,261.7,261.7,261.43,261.43,811.0
2021-01-12 11:30:00,261.41,261.56,260.99,261.27,12891.0,261.41,261.56,260.99,261.27,12891.0
2021-01-12 11:35:00,261.22,261.76,261.04,261.68,5006.0,261.22,261.76,261.04,261.68,5006.0
2021-01-12 11:40:00,261.67,261.88,261.6,261.84,2027.0,261.67,261.88,261.6,261.84,2027.0
2021-01-12 11:45:00,261.92,262.34,261.92,262.34,800.0,261.92,262.34,261.92,262.34,800.0
2021-01-12 11:50:00,262.59,262.6,261.42,261.75,9628.0,262.59,262.6,261.42,261.75,9628.0
2021-01-12 11:55:00,261.73,262.01,261.73,262.0,400.0,261.73,262.01,261.73,262.0,400.0
2021-01-12 12:00:00,261.81,262.5,261.81,262.28,1696.0,261.81,262.5,261.81,262.28,1696.0
2021-01-12 12:05:00,262.1,262.1,261.52,261.52,4130.0,262.1,262.1,261.52,261.52,4130.0
2021-01-12 12:10:00,261.54,261.55,261.43,261.5,1800.0,261.54,261.55,261.43,261.5,1800.0
2021-01-12 12:15:00,261.25,261.95,261.04,261.95,2554.0,261.25,261.95,261.04,261.95,2554.0
2021-01-12 12:20:00,262.09,262.35,262.04,262.04,1951.0,262.09,262.35,262.04,262.04,1951.0
2021-01-12 12:25:00,262.08,262.36,262.04,262.26,1950.0,262.08,262.36,262.04,262.26,1950.0
2021-01-12 12:30:00,262.22,262.36,261.87,262.36,7850.0,262.22,262.36,261.87,262.36,7850.0
2021-01-12 12:35:00,262.02,262.57,261.96,262.44,12000.0,262.02,262.57,261.96,262.44,12000.0
2021-01-12 12:40:00,262.47,263.64,262.36,263.64,2205.0,262.47,263.64,262.36,263.64,2205.0
2021-01-12 12:45:00,263.66,263.97,263.66,263.97,400.0,263.66,263.97,263.66,263.97,400.0
2021-01-12 12:50:00,264.04,264.29,263.84,264.14,1500.0,264.04,264.29,263.84,264.14,1500.0
2021-01-12 12:55:00,263.75,263.78,263.32,263.32,1425.0,263.75,263.78,263.32,263.32,1425.0
2021-01-12 13:00:00,263.19,263.27,263.03,263.27,3091.0,263.19,263.27,263.03,263.27,3091.0
2021-01-12 13:05:00,263.32,263.33,262.98,263.17,1828.0,263.32,263.33,262.98,263.17,1828.0
2021-01-12 13:10:00,263.31,263.69,263.21,263.67,1700.0,263.31,263.69,263.21,263.67,1700.0
2021-01-12 13:15:00,263.85,264.04,263.54,263.55,2100.0,263.85,264.04,263.54,263.55,2100.0
2021-01-12 13:20:00,263.54,263.55,263.31,263.44,3100.0,263.54,263.55,263.31,263.44,3100.0
2021-01-12 13:25:00,263.56,263.59,263.33,263.53,2782.0,263.56,263.59,263.33,263.53,2782.0
2021-01-12 13:30:00,263.58,263.88,263.21,263.21,8617.0,263.58,263.88,263.21,263.21,8617.0
2021-01-12 13:35:00,263.28,263.38,263.1,263.15,4059.0,263.28,263.38,263.1,263.15,4059.0
2021-01-12 13:40:00,263.25,263.44,263.13,263.21,8210.0,263.25,263.44,263.13,263.21,8210.0
2021-01-12 13:45:00,263.22,263.23,263.08,263.1,2600.0,263.22,263.23,263.08,263.1,2600.0
2021-01-12 13:50:00,263.04,263.16,262.93,263.06,674.0,263.04,263.16,262.93,263.06,674.0
2021-01-12 13:55:00,263.19,263.19,262.68,262.68,6506.0,263.19,263.19,262.68,262.68,6506.0
2021-01-12 14:00:00,262.77,262.9,262.76,262.89,2188.0,262.77,262.9,262.76,262.89,2188.0
2021-01-12 14:05:00,262.83,262.83,262.7,262.78,2511.0,262.83,262.83,262.7,262.78,2511.0
2021-01-12 14:10:00,262.79,262.85,262.24,262.24,2987.0,262.79,262.85,262.24,262.24,2987.0
2021-01-12 14:15:00,262.35,262.35,262.14,262.18,900.0,262.35,262.35,262.14,262.18,900.0
2021-01-12 14:20:00,262.13,262.2,261.98,261.99,2275.0,262.13,262.2,261.98,261.99,2275.0
2021-01-12 14:25:00,261.87,262.0,261.8,262.0,1306.0,261.87,262.0,261.8,262.0,1306.0
2021-01-12 14:30:00,262.1,262.32,261.9,261.9,3898.0,262.1,262.32,261.9,261.9,3898.0
2021-01-12 14:35:00,262.04,262.11,261.85,261.97,2300.0,262.04,262.11,261.85,261.97,2300.0
2021-01-12 14:40:00,262.1,262.23,261.77,261.87,2200.0,262.1,262.23,261.77,261.87,2200.0
2021-01-12 14:45:00,261.75,261.97,261.63,261.95,3225.0,261.75,261.97,261.63,261.95,3225.0
2021-01-12 14:50:00,261.78,261.87,261.46,261.46,2595.0,261.78,261.87,261.46,261.46,2595.0
2021-01-12 14:55:00,261.58,261.75,261.39,261.47,1400.0,261.58,261.75,261.39,261.47,1400.0
2021-01-12 15:00:00,261.45,261.59,261.29,261.41,1605.0,261.45,261.59,261.29,261.41,1605.0
2021-01-12 15:05:00,261.43,261.45,261.24,261.37,4501.0,261.43,261.45,261.24,261.37,4501.0
2021-01-12 15:10:00,261.22,261.46,261.22,261.46,1100.0,261.22,261.46,261.22,261.46,1100.0
2021-01-12 15:15:00,261.48,262.45,261.44,262.28,3873.0,261.48,262.45,261.44,262.28,3873.0
2021-01-12 15:20:00,262.33,262.44,261.78,262.12,4352.0,262.33,262.44,261.78,262.12,4352.0
2021-01-12 15:25:00,262.12,262.34,262.11,262.14,1400.0,262.12,262.34,262.11,262.14,1400.0
2021-01-12 15:30:00,262.03,262.22,261.56,261.79,10715.0,262.03,262.22,261.56,261.79,10715.0
2021-01-12 15:35:00,261.89,262.56,261.89,262.51,4515.0,261.89,262.56,261.89,262.51,4515.0
2021-01-12 15:40:00,262.78,262.93,262.6,262.76,1600.0,262.78,262.93,262.6,262.76,1600.0
2021-01-12 15:45:00,262.59,262.94,262.57,262.57,5212.0,262.59,262.94,262.57,262.57,5212.0
2021-01-12 15:50:00,262.56,262.72,262.28,262.68,6221.0,262.56,262.72,262.28,262.68,6221.0
2021-01-12 15:55:00,262.74,263.11,262.51,262.51,16142.0,262.74,263.11,262.51,262.51,16142.0
2021-01-13 09:30:00,261.16,261.85,260.29,260.29,17529.0,261.16,261.85,260.29,260.29,17529.0
2021-01-13 09:35:00,261.41,261.41,256.69,256.87,4900.0,261.41,261.41,256.69,256.87,4900.0
2021-01-13 09:40:00,257.0,257.74,256.21,256.21,5132.0,257.0,257.74,256.21,256.21,5132.0
2021-01-13 09:45:00,256.22,258.12,255.29,256.51,11740.0,256.22,258.12,255.29,256.51,11740.0
2021-01-13 09:50:00,255.89,259.36,255.89,259.36,9761.0,255.89,259.36,255.89,259.36,9761.0
2021-01-13 09:55:00,259.37,259.37,258.89,258.9,601.0,259.37,259.37,258.89,258.9,601.0
2021-01-13 10:00:00,258.81,258.82,257.18,258.1,3346.0,258.81,258.82,257.18,258.1,3346.0
2021-01-13 10:05:00,257.13,259.0,257.13,258.1,32321.0,257.13,259.0,257.13,258.1,32321.0
2021-01-13 10:10:00,258.09,258.69,257.77,258.28,3601.0,258.09,258.69,257.77,258.28,3601.0
2021-01-13 10:15:00,258.28,258.49,257.94,258.07,6075.0,258.28,258.49,257.94,258.07,6075.0
2021-01-13 10:20:00,257.95,257.95,257.13,257.13,2709.0,257.95,257.95,257.13,257.13,2709.0
2021-01-13 10:25:00,257.02,257.56,257.02,257.24,2500.0,257.02,257.56,257.02,257.24,2500.0
2021-01-13 10:30:00,257.0,257.7,257.0,257.1,3800.0,257.0,257.7,257.0,257.1,3800.0
2021-01-13 10:35:00,257.1,257.86,257.09,257.69,1209.0,257.1,257.86,257.09,257.69,1209.0
2021-01-13 10:40:00,257.69,258.72,257.69,258.52,2100.0,257.69,258.72,257.69,258.52,2100.0
2021-01-13 10:45:00,258.5,258.5,257.95,257.95,2961.0,258.5,258.5,257.95,257.95,2961.0
2021-01-13 10:50:00,257.95,258.37,257.79,258.22,1701.0,257.95,258.37,257.79,258.22,1701.0
2021-01-13 10:55:00,258.26,258.55,258.02,258.17,10018.0,258.26,258.55,258.02,258.17,10018.0
2021-01-13 11:00:00,258.25,258.27,257.64,257.64,2518.0,258.25,258.27,257.64,257.64,2518.0
2021-01-13 11:05:00,257.72,257.94,257.71,257.94,600.0,257.72,257.94,257.71,257.94,600.0
2021-01-13 11:10:00,258.0,258.04,257.57,257.57,5422.0,258.0,258.04,257.57,257.57,5422.0
2021-01-13 11:15:00,257.6,257.91,257.36,257.91,2000.0,257.6,257.91,257.36,257.91,2000.0
2021-01-13 11:20:00,257.8,258.13,257.76,257.91,2926.0,257.8,258.13,257.76,257.91,2926.0
2021-01-13 11:25:00,258.01,258.23,257.69,257.69,2559.0,258.01,258.23,257.69,257.69,2559.0
2021-01-13 11:30:00,257.84,258.64,257.83,258.44,1730.0,257.84,258.64,257.83,258.44,1730.0
2021-01-13 11:35:00,258.5,258.8,258.26,258.8,8435.0,258.5,258.8,258.26,258.8,8435.0
2021-01-13 11:40:00,258.82,259.69,258.75,259.08,3082.0,258.82,259.69,258.75,259.08,3082.0
2021-01-13 11:45:00,259.0,259.21,259.0,259.16,1086.0,259.0,259.21,259.0,259.16,1086.0
2021-01-13 11:50:00,259.03,259.2,258.61,258.61,1100.0,259.03,259.2,258.61,258.61,1100.0
2021-01-13 11:55:00,258.67,258.67,258.2,258.27,802.0,258.67,258.67,258.2,258.27,802.0
2021-01-13 12:00:00,258.46,258.48,258.18,258.25,1400.0,258.46,258.48,258.18,258.25,1400.0
2021-01-13 12:05:00,258.25,258.37,258.24,258.36,300.0,258.25,258.37,258.24,258.36,300.0
2021-01-13 12:10:00,258.36,258.5,258.04,258.04,1825.0,258.36,258.5,258.04,258.04,1825.0
2021-01-13 12:15:00,258.12,258.52,258.04,258.51,900.0,258.12,258.52,258.04,258.51,900.0
2021-01-13 12:20:00,258.49,258.5,258.36,258.36,552.0,258.49,258.5,258.36,258.36,552.0
2021-01-13 12:25:00,258.3,258.32,257.98,257.98,2300.0,258.3,258.32,257.98,257.98,2300.0
2021-01-13 12:30:00,258.42,258.55,258.02,258.02,2500.0,258.42,258.55,258.02,258.02,2500.0
2021-01-13 12:35:00,257.95,258.5,257.92,258.41,2935.0,257.95,258.5,257.92,258.41,2935.0
2021-01-13 12:40:00,258.41,258.75,258.4,258.63,1892.0,258.41,258.75,258.4,258.63,1892.0
2021-01-13 12:45:00,259.42,259.51,259.21,259.21,12700.0,259.42,259.51,259.21,259.21,12700.0
2021-01-13 12:50:00,259.33,259.5,259.14,259.42,2600.0,259.33,259.5,259.14,259.42,2600.0
2021-01-13 12:55:00,259.31,260.05,259.31,259.93,5313.0,259.31,260.05,259.31,259.93,5313.0
2021-01-13 13:00:00,260.12,260.12,259.62,259.8,1249.0,260.12,260.12,259.62,259.8,1249.0
2021-01-13 13:05:00,259.75,259.75,259.48,259.48,900.0,259.75,259.75,259.48,259.48,900.0
2021-01-13 13:10:00,259.34,259.47,259.24,259.24,700.0,259.34,259.47,259.24,259.24,700.0
2021-01-13 13:15:00,259.48,259.5,259.29,259.3,1602.0,259.48,259.5,259.29,259.3,1602.0
2021-01-13 13:20:00,259.22,259.43,259.16,259.38,1000.0,259.22,259.43,259.16,259.38,1000.0
2021-01-13 13:25:00,259.48,259.48,259.21,259.24,1500.0,259.48,259.48,259.21,259.24,1500.0
2021-01-13 13:30:00,259.33,259.35,258.87,258.87,2702.0,259.33,259.35,258.87,258.87,2702.0
2021-01-13 13:35:00,258.71,258.91,258.55,258.67,1000.0,258.71,258.91,258.55,258.67,1000.0
2021-01-13 13:40:00,258.56,258.84,258.46,258.84,1900.0,258.56,258.84,258.46,258.84,1900.0
2021-01-13 13:45:00,258.88,259.0,258.49,258.9,3000.0,258.88,259.0,258.49,258.9,3000.0
2021-01-13 13:50:00,258.85,259.0,258.75,258.92,3100.0,258.85,259.0,258.75,258.92,3100.0
2021-01-13 13:55:00,259.0,259.0,258.63,258.64,1900.0,259.0,259.0,258.63,258.64,1900.0
2021-01-13 14:00:00,258.57,258.84,257.42,258.26,4200.0,258.57,258.84,257.42,258.26,4200.0
2021-01-13 14:05:00,258.26,258.26,257.92,258.0,1932.0,258.26,258.26,257.92,258.0,1932.0
2021-01-13 14:10:00,258.23,258.49,258.08,258.32,3945.0,258.23,258.49,258.08,258.32,3945.0
2021-01-13 14:15:00,258.43,259.29,258.32,259.13,3200.0,258.43,259.29,258.32,259.13,3200.0
2021-01-13 14:20:00,259.11,259.11,258.85,258.85,1300.0,259.11,259.11,258.85,258.85,1300.0
2021-01-13 14:25:00,258.86,259.25,258.82,259.19,6530.0,258.86,259.25,258.82,259.19,6530.0
2021-01-13 14:30:00,259.12,259.25,259.1,259.25,3132.0,259.12,259.25,259.1,259.25,3132.0
2021-01-13 14:35:00,259.19,259.25,259.11,259.25,3451.0,259.19,259.25,259.11,259.25,3451.0
2021-01-13 14:40:00,259.21,259.43,259.21,259.38,1100.0,259.21,259.43,259.21,259.38,1100.0
2021-01-13 14:45:00,259.23,259.25,258.72,258.72,2521.0,259.23,259.25,258.72,258.72,2521.0
2021-01-13 14:50:00,258.73,259.12,258.73,258.9,2460.0,258.73,259.12,258.73,258.9,2460.0
2021-01-13 14:55:00,258.79,259.1,258.74,259.1,1200.0,258.79,259.1,258.74,259.1,1200.0
2021-01-13 15:00:00,259.12,259.12,258.76,258.81,700.0,259.12,259.12,258.76,258.81,700.0
2021-01-13 15:05:00,258.76,259.08,258.68,258.86,2650.0,258.76,259.08,258.68,258.86,2650.0
2021-01-13 15:10:00,258.84,258.95,258.66,258.8,1000.0,258.84,258.95,258.66,258.8,1000.0
2021-01-13 15:15:00,258.63,259.0,258.63,259.0,3772.0,258.63,259.0,258.63,259.0,3772.0
2021-01-13 15:20:00,258.92,258.92,258.31,258.63,2500.0,258.92,258.92,258.31,258.63,2500.0
2021-01-13 15:25:00,258.68,258.78,258.44,258.55,2014.0,258.68,258.78,258.44,258.55,2014.0
2021-01-13 15:30:00,258.2,258.2,257.78,258.06,7743.0,258.2,258.2,257.78,258.06,7743.0
2021-01-13 15:35:00,258.23,258.61,257.99,258.56,4200.0,258.23,258.61,257.99,258.56,4200.0
2021-01-13 15:40:00,258.71,259.12,258.67,258.74,2746.0,258.71,259.12,258.67,258.74,2746.0
2021-01-13 15:45:00,258.74,259.07,258.6,258.7,4674.0,258.74,259.07,258.6,258.7,4674.0
2021-01-13 15:50:00,258.54,258.54,257.96,257.96,8660.0,258.54,258.54,257.96,257.96,8660.0
2021-01-13 15:55:00,258.16,258.35,257.98,257.98,17288.0,258.16,258.35,257.98,257.98,17288.0
2021-01-14 09:30:00,258.97,258.97,256.7,257.29,3212.0,258.97,258.97,256.7,257.29,3212.0
2021-01-14 09:35:00,256.95,258.81,256.95,258.05,3853.0,256.95,258.81,256.95,258.05,3853.0
2021-01-14 09:40:00,258.09,259.9,258.09,259.9,1400.0,258.09,259.9,258.09,259.9,1400.0
2021-01-14 09:45:00,259.24,260.0,258.66,258.66,12897.0,259.24,260.0,258.66,258.66,12897.0
2021-01-14 09:50:00,258.39,258.67,258.0,258.28,2693.0,258.39,258.67,258.0,258.28,2693.0
2021-01-14 09:55:00,258.4,258.91,258.27,258.61,1250.0,258.4,258.91,258.27,258.61,1250.0
2021-01-14 10:00:00,258.61,258.82,258.55,258.82,600.0,258.61,258.82,258.55,258.82,600.0
2021-01-14 10:05:00,258.55,258.55,257.55,257.55,1000.0,258.55,258.55,257.55,257.55,1000.0
2021-01-14 10:10:00,257.21,258.16,257.21,258.16,800.0,257.21,258.16,257.21,258.16,800.0
2021-01-14 10:15:00,258.16,258.33,257.71,257.94,1700.0,258.16,258.33,257.71,257.94,1700.0
2021-01-14 10:20:00,257.59,257.59,256.76,256.84,2871.0,257.59,257.59,256.76,256.84,2871.0
2021-01-14 10:25:00,256.72,257.14,256.71,256.72,2307.0,256.72,257.14,256.71,256.72,2307.0
2021-01-14 10:30:00,256.28,256.33,256.07,256.33,300.0,256.28,256.33,256.07,256.33,300.0
2021-01-14 10:35:00,256.25,256.27,255.52,255.73,2915.0,256.25,256.27,255.52,255.73,2915.0
2021-01-14 10:40:00,255.9,256.34,255.74,255.75,2942.0,255.9,256.34,255.74,255.75,2942.0
2021-01-14 10:45:00,256.04,256.04,255.75,255.75,600.0,256.04,256.04,255.75,255.75,600.0
2021-01-14 10:50:00,255.75,255.75,255.02,255.71,1826.0,255.75,255.75,255.02,255.71,1826.0
2021-01-14 10:55:00,255.46,256.12,255.46,255.89,3088.0,255.46,256.12,255.46,255.89,3088.0
2021-01-14 11:00:00,255.87,256.13,255.26,255.5,3012.0,255.87,256.13,255.26,255.5,3012.0
2021-01-14 11:05:00,255.44,255.81,255.23,255.62,1100.0,255.44,255.81,255.23,255.62,1100.0
2021-01-14 11:10:00,255.62,255.64,255.24,255.32,1800.0,255.62,255.64,255.24,255.32,1800.0
2021-01-14 11:15:00,255.13,255.26,254.92,255.23,800.0,255.13,255.26,254.92,255.23,800.0
2021-01-14 11:20:00,255.04,255.04,254.53,254.53,1490.0,255.04,255.04,254.53,254.53,1490.0
2021-01-14 11:25:00,254.66,254.88,254.65,254.88,900.0,254.66,254.88,254.65,254.88,900.0
2021-01-14 11:30:00,254.88,255.54,254.87,255.54,2800.0,254.88,255.54,254.87,255.54,2800.0
2021-01-14 11:35:00,256.13,256.2,255.82,255.95,3453.0,256.13,256.2,255.82,255.95,3453.0
2021-01-14 11:40:00,255.96,256.37,255.83,255.83,5388.0,255.96,256.37,255.83,255.83,5388.0
2021-01-14 11:45:00,255.69,256.0,255.5,255.82,2910.0,255.69,256.0,255.5,255.82,2910.0
2021-01-14 11:50:00,255.88,256.24,255.87,256.24,900.0,255.88,256.24,255.87,256.24,900.0
2021-01-14 11:55:00,256.35,256.35,255.31,255.31,1900.0,256.35,256.35,255.31,255.31,1900.0
2021-01-14 12:00:00,255.56,255.56,254.56,254.74,3900.0,255.56,255.56,254.56,254.74,3900.0
2021-01-14 12:05:00,254.88,255.29,254.87,255.16,2069.0,254.88,255.29,254.87,255.16,2069.0
2021-01-14 12:10:00,255.1,255.34,255.07,255.33,1822.0,255.1,255.34,255.07,255.33,1822.0
2021-01-14 12:15:00,255.24,255.43,255.15,255.19,2100.0,255.24,255.43,255.15,255.19,2100.0
2021-01-14 12:20:00,255.02,255.05,254.82,254.95,2001.0,255.02,255.05,254.82,254.95,2001.0
2021-01-14 12:25:00,254.89,254.89,254.67,254.78,1000.0,254.89,254.89,254.67,254.78,1000.0
2021-01-14 12:30:00,254.95,255.35,254.8,254.92,2700.0,254.95,255.35,254.8,254.92,2700.0
2021-01-14 12:35:00,254.69,254.89,254.32,254.37,2200.0,254.69,254.89,254.32,254.37,2200.0
2021-01-14 12:40:00,254.47,254.62,253.91,253.91,3822.0,254.47,254.62,253.91,253.91,3822.0
2021-01-14 12:45:00,254.13,254.39,254.0,254.38,910.0,254.13,254.39,254.0,254.38,910.0
2021-01-14 12:50:00,254.59,254.74,254.59,254.74,300.0,254.59,254.74,254.59,254.74,300.0
2021-01-14 12:55:00,254.64,254.74,254.47,254.6,1700.0,254.64,254.74,254.47,254.6,1700.0
2021-01-14 13:00:00,255.08,255.08,254.65,254.94,3000.0,255.08,255.08,254.65,254.94,3000.0
2021-01-14 13:05:00,254.82,254.82,254.59,254.76,500.0,254.82,254.82,254.59,254.76,500.0
2021-01-14 13:10:00,254.59,254.62,253.89,253.9,1893.0,254.59,254.62,253.89,253.9,1893.0
2021-01-14 13:15:00,254.0,254.0,254.0,254.0,200.0,254.0,254.0,254.0,254.0,200.0
2021-01-14 13:20:00,253.67,254.38,253.67,254.1,1612.0,253.67,254.38,253.67,254.1,1612.0
2021-01-14 13:25:00,253.86,253.99,253.8,253.8,600.0,253.86,253.99,253.8,253.8,600.0
2021-01-14 13:30:00,253.93,254.39,253.77,254.38,4289.0,253.93,254.39,253.77,254.38,4289.0
2021-01-14 13:35:00,254.3,254.42,254.23,254.32,1320.0,254.3,254.42,254.23,254.32,1320.0
2021-01-14 13:40:00,254.4,254.4,254.27,254.27,200.0,254.4,254.4,254.27,254.27,200.0
2021-01-14 13:45:00,254.27,254.29,253.74,254.09,5341.0,254.27,254.29,253.74,254.09,5341.0
2021-01-14 13:50:00,254.0,254.45,254.0,254.24,2000.0,254.0,254.45,254.0,254.24,2000.0
2021-01-14 13:55:00,254.11,254.25,254.07,254.2,1700.0,254.11,254.25,254.07,254.2,1700.0
2021-01-14 14:00:00,254.02,254.35,253.99,253.99,2201.0,254.02,254.35,253.99,253.99,2201.0
2021-01-14 14:05:00,254.21,254.21,253.97,254.13,2829.0,254.21,254.21,253.97,254.13,2829.0
2021-01-14 14:10:00,254.22,254.23,253.69,254.0,6564.0,254.22,254.23,253.69,254.0,6564.0
2021-01-14 14:15:00,254.09,254.87,254.09,254.86,1100.0,254.09,254.87,254.09,254.86,1100.0
2021-01-14 14:20:00,254.89,254.89,254.3,254.3,1500.0,254.89,254.89,254.3,254.3,1500.0
2021-01-14 14:25:00,254.21,254.31,253.92,254.08,2017.0,254.21,254.31,253.92,254.08,2017.0
2021-01-14 14:30:00,254.26,254.33,254.2,254.3,1246.0,254.26,254.33,254.2,254.3,1246.0
2021-01-14 14:35:00,254.31,254.31,254.0,254.14,1201.0,254.31,254.31,254.0,254.14,1201.0
2021-01-14 14:40:00,254.14,254.18,253.93,254.06,16976.0,254.14,254.18,253.93,254.06,16976.0
2021-01-14 14:45:00,254.01,254.47,253.59,253.59,4615.0,254.01,254.47,253.59,253.59,4615.0
2021-01-14 14:50:00,253.51,253.58,252.8,253.39,4363.0,253.51,253.58,252.8,253.39,4363.0
2021-01-14 14:55:00,253.41,253.42,253.21,253.34,2458.0,253.41,253.42,253.21,253.34,2458.0
2021-01-14 15:00:00,253.43,253.86,253.24,253.71,3300.0,253.43,253.86,253.24,253.71,3300.0
2021-01-14 15:05:00,253.56,253.56,253.02,253.02,4363.0,253.56,253.56,253.02,253.02,4363.0
2021-01-14 15:10:00,253.08,253.12,252.1,252.39,9350.0,253.08,253.12,252.1,252.39,9350.0
2021-01-14 15:15:00,252.46,252.52,252.09,252.26,6244.0,252.46,252.52,252.09,252.26,6244.0
2021-01-14 15:20:00,252.38,253.07,252.27,253.03,27335.0,252.38,253.07,252.27,253.03,27335.0
2021-01-14 15:25:00,252.78,253.1,252.51,252.98,4020.0,252.78,253.1,252.51,252.98,4020.0
2021-01-14 15:30:00,252.69,253.29,252.51,253.2,9503.0,252.69,253.29,252.51,253.2,9503.0
2021-01-14 15:35:00,253.25,254.01,253.01,254.0,14121.0,253.25,254.01,253.01,254.0,14121.0
2021-01-14 15:40:00,254.03,254.09,253.53,253.53,8480.0,254.03,254.09,253.53,253.53,8480.0
2021-01-14 15:45:00,253.72,254.21,253.21,253.88,6275.0,253.72,254.21,253.21,253.88,6275.0
2021-01-14 15:50:00,253.59,253.68,252.86,252.86,13700.0,253.59,253.68,252.86,252.86,13700.0
2021-01-14 15:55:00,253.0,253.32,252.75,252.8,56202.0,253.0,253.32,252.75,252.8,56202.0
2021-01-15 09:30:00,253.61,254.83,252.8,254.78,11801.0,253.61,254.83,252.8,254.78,11801.0
2021-01-15 09:35:00,252.39,253.17,252.01,253.17,1946.0,252.39,253.17,252.01,253.17,1946.0
2021-01-15 09:40:00,253.24,253.86,253.23,253.78,900.0,253.24,253.86,253.23,253.78,900.0
2021-01-15 09:45:00,254.16,255.42,254.07,254.53,2772.0,254.16,255.42,254.07,254.53,2772.0
2021-01-15 09:50:00,254.5,254.52,252.87,253.11,3400.0,254.5,254.52,252.87,253.11,3400.0
2021-01-15 09:55:00,253.21,253.99,252.71,253.48,4981.0,253.21,253.99,252.71,253.48,4981.0
2021-01-15 10:00:00,253.59,253.77,252.38,252.83,7825.0,253.59,253.77,252.38,252.83,7825.0
2021-01-15 10:05:00,252.83,252.83,251.24,251.24,3158.0,252.83,252.83,251.24,251.24,3158.0
2021-01-15 10:10:00,251.62,251.83,250.61,250.95,10194.0,251.62,251.83,250.61,250.95,10194.0
2021-01-15 10:15:00,250.76,250.97,248.67,249.06,19628.0,250.76,250.97,248.67,249.06,19628.0
2021-01-15 10:20:00,249.15,249.15,247.63,248.12,13560.0,249.15,249.15,247.63,248.12,13560.0
2021-01-15 10:25:00,248.22,250.3,248.22,250.3,2901.0,248.22,250.3,248.22,250.3,2901.0
2021-01-15 10:30:00,250.28,251.93,249.95,251.93,4523.0,250.28,251.93,249.95,251.93,4523.0
2021-01-15 10:35:00,251.92,252.04,251.1,251.1,4735.0,251.92,252.04,251.1,251.1,4735.0
2021-01-15 10:40:00,250.94,252.52,250.94,252.52,4300.0,250.94,252.52,250.94,252.52,4300.0
2021-01-15 10:45:00,252.56,252.84,251.9,251.9,3040.0,252.56,252.84,251.9,251.9,3040.0
2021-01-15 10:50:00,251.82,252.98,251.82,252.22,2405.0,251.82,252.98,251.82,252.22,2405.0
2021-01-15 10:55:00,251.74,251.84,251.53,251.84,2100.0,251.74,251.84,251.53,251.84,2100.0
2021-01-15 11:00:00,251.7,251.87,251.47,251.47,1795.0,251.7,251.87,251.47,251.47,1795.0
2021-01-15 11:05:00,251.45,251.5,251.13,251.25,3099.0,251.45,251.5,251.13,251.25,3099.0
2021-01-15 11:10:00,251.47,252.04,251.42,251.46,4435.0,251.47,252.04,251.42,251.46,4435.0
2021-01-15 11:15:00,251.26,252.57,251.26,252.43,3102.0,251.26,252.57,251.26,252.43,3102.0
2021-01-15 11:20:00,252.57,252.57,252.47,252.49,300.0,252.57,252.57,252.47,252.49,300.0
2021-01-15 11:25:00,252.64,252.92,252.64,252.89,1500.0,252.64,252.92,252.64,252.89,1500.0
2021-01-15 11:30:00,253.02,253.02,252.39,252.44,2631.0,253.02,253.02,252.39,252.44,2631.0
2021-01-15 11:35:00,252.3,252.65,252.09,252.65,1801.0,252.3,252.65,252.09,252.65,1801.0
2021-01-15 11:40:00,252.89,253.58,252.89,253.58,1041.0,252.89,253.58,252.89,253.58,1041.0
2021-01-15 11:45:00,253.36,253.38,252.81,253.05,2465.0,253.36,253.38,252.81,253.05,2465.0
2021-01-15 11:50:00,252.9,253.11,252.48,252.76,1745.0,252.9,253.11,252.48,252.76,1745.0
2021-01-15 11:55:00,252.77,253.31,252.77,252.98,2700.0,252.77,253.31,252.77,252.98,2700.0
2021-01-15 12:00:00,253.13,253.31,252.72,253.12,4574.0,253.13,253.31,252.72,253.12,4574.0
2021-01-15 12:05:00,252.96,253.15,252.57,252.57,7480.0,252.96,253.15,252.57,252.57,7480.0
2021-01-15 12:10:00,252.63,253.31,252.55,253.31,5646.0,252.63,253.31,252.55,253.31,5646.0
2021-01-15 12:15:00,253.31,253.45,253.03,253.27,11260.0,253.31,253.45,253.03,253.27,11260.0
2021-01-15 12:20:00,253.3,253.42,253.15,253.42,3279.0,253.3,253.42,253.15,253.42,3279.0
2021-01-15 12:25:00,253.69,253.93,253.24,253.24,12300.0,253.69,253.93,253.24,253.24,12300.0
2021-01-15 12:30:00,253.16,253.6,253.15,253.15,2428.0,253.16,253.6,253.15,253.15,2428.0
2021-01-15 12:35:00,253.21,254.06,253.21,254.06,825.0,253.21,254.06,253.21,254.06,825.0
2021-01-15 12:40:00,254.37,255.17,254.37,254.38,1900.0,254.37,255.17,254.37,254.38,1900.0
2021-01-15 12:45:00,254.26,254.87,254.26,254.87,800.0,254.26,254.87,254.26,254.87,800.0
2021-01-15 12:50:00,254.7,255.0,254.54,255.0,920.0,254.7,255.0,254.54,255.0,920.0
2021-01-15 12:55:00,255.01,255.03,254.46,254.6,2736.0,255.01,255.03,254.46,254.6,2736.0
2021-01-15 13:00:00,254.58,254.58,254.23,254.23,2710.0,254.58,254.58,254.23,254.23,2710.0
2021-01-15 13:05:00,254.35,254.35,254.17,254.17,400.0,254.35,254.35,254.17,254.17,400.0
2021-01-15 13:10:00,254.25,254.42,253.97,254.22,2288.0,254.25,254.42,253.97,254.22,2288.0
2021-01-15 13:15:00,254.24,255.12,254.23,254.78,4152.0,254.24,255.12,254.23,254.78,4152.0
2021-01-15 13:20:00,255.0,255.29,254.77,254.77,5003.0,255.0,255.29,254.77,254.77,5003.0
2021-01-15 13:25:00,254.73,255.02,254.72,255.0,2434.0,254.73,255.02,254.72,255.0,2434.0
2021-01-15 13:30:00,255.09,255.1,254.82,254.82,1500.0,255.09,255.1,254.82,254.82,1500.0
2021-01-15 13:35:00,255.03,255.16,254.96,255.04,1952.0,255.03,255.16,254.96,255.04,1952.0
2021-01-15 13:40:00,255.08,255.11,254.85,254.92,1301.0,255.08,255.11,254.85,254.92,1301.0
2021-01-15 13:45:00,254.84,254.89,254.48,254.48,2100.0,254.84,254.89,254.48,254.48,2100.0
2021-01-15 13:50:00,254.37,254.54,254.2,254.25,5172.0,254.37,254.54,254.2,254.25,5172.0
2021-01-15 13:55:00,254.21,254.72,254.21,254.63,2296.0,254.21,254.72,254.21,254.63,2296.0
2021-01-15 14:00:00,254.64,254.64,254.12,254.64,2700.0,254.64,254.64,254.12,254.64,2700.0
2021-01-15 14:05:00,254.64,254.64,254.15,254.15,2698.0,254.64,254.64,254.15,254.15,2698.0
2021-01-15 14:10:00,254.02,254.08,253.78,254.05,3018.0,254.02,254.08,253.78,254.05,3018.0
2021-01-15 14:15:00,254.09,254.12,253.8,254.12,1705.0,254.09,254.12,253.8,254.12,1705.0
2021-01-15 14:20:00,254.14,254.15,253.44,253.79,5089.0,254.14,254.15,253.44,253.79,5089.0
2021-01-15 14:25:00,253.97,254.27,253.92,254.27,1100.0,253.97,254.27,253.92,254.27,1100.0
2021-01-15 14:30:00,254.27,254.78,254.26,254.41,2503.0,254.27,254.78,254.26,254.41,2503.0
2021-01-15 14:35:00,254.46,254.84,254.44,254.57,2503.0,254.46,254.84,254.44,254.57,2503.0
2021-01-15 14:40:00,254.63,254.9,254.44,254.77,2600.0,254.63,254.9,254.44,254.77,2600.0
2021-01-15 14:45:00,254.6,255.18,254.58,255.04,1849.0,254.6,255.18,254.58,255.04,1849.0
2021-01-15 14:50:00,255.04,255.05,254.59,255.05,2243.0,255.04,255.05,254.59,255.05,2243.0
2021-01-15 14:55:00,254.93,255.17,254.78,255.17,1800.0,254.93,255.17,254.78,255.17,1800.0
2021-01-15 15:00:00,255.02,255.08,254.47,254.51,7258.0,255.02,255.08,254.47,254.51,7258.0
2021-01-15 15:05:00,254.42,254.42,253.9,253.9,3979.0,254.42,254.42,253.9,253.9,3979.0
2021-01-15 15:10:00,254.03,254.52,254.03,254.42,3411.0,254.03,254.52,254.03,254.42,3411.0
2021-01-15 15:15:00,254.5,255.05,254.5,255.05,1700.0,254.5,255.05,254.5,255.05,1700.0
2021-01-15 15:20:00,254.78,254.81,254.29,254.29,1905.0,254.78,254.81,254.29,254.29,1905.0
2021-01-15 15:25:00,254.44,254.76,254.37,254.54,4479.0,254.44,254.76,254.37,254.54,4479.0
2021-01-15 15:30:00,254.19,254.51,254.05,254.2,4004.0,254.19,254.51,254.05,254.2,4004.0
2021-01-15 15:35:00,254.2,254.27,253.86,253.94,12573.0,254.2,254.27,253.86,253.94,12573.0
2021-01-15 15:40:00,253.96,254.26,253.36,253.36,6495.0,253.96,254.26,253.36,253.36,6495.0
2021-01-15 15:45:00,253.37,253.6,253.05,253.25,7675.0,253.37,253.6,253.05,253.25,7675.0
2021-01-15 15:50:00,253.3,254.18,253.27,253.9,8445.0,253.3,254.18,253.27,253.9,8445.0
2021-01-15 15:55:00,253.86,253.97,253.11,253.92,27631.0,253.86,253.97,253.11,253.92,27631.0
2021-01-19 09:30:00,255.0,255.0,253.09,253.09,3438.0,255.0,255.0,253.09,253.09,3438.0
2021-01-19 09:35:00,252.27,253.79,250.91,253.72,4547.0,252.27,253.79,250.91,253.72,4547.0
2021-01-19 09:40:00,253.38,253.93,252.19,253.82,7100.0,253.38,253.93,252.19,253.82,7100.0
2021-01-19 09:45:00,254.75,256.15,254.0,255.8,16521.0,254.75,256.15,254.0,255.8,16521.0
2021-01-19 09:50:00,255.78,257.31,255.76,255.82,9636.0,255.78,257.31,255.76,255.82,9636.0
2021-01-19 09:55:00,255.75,256.45,255.65,255.8,7276.0,255.75,256.45,255.65,255.8,7276.0
2021-01-19 10:00:00,255.52,255.52,254.68,254.68,2700.0,255.52,255.52,254.68,254.68,2700.0
2021-01-19 10:05:00,254.75,255.0,254.23,254.55,8497.0,254.75,255.0,254.23,254.55,8497.0
2021-01-19 10:10:00,254.42,254.42,253.62,254.39,4161.0,254.42,254.42,253.62,254.39,4161.0
2021-01-19 10:15:00,254.32,254.98,254.06,254.98,7015.0,254.32,254.98,254.06,254.98,7015.0
2021-01-19 10:20:00,254.87,255.08,254.49,254.52,7434.0,254.87,255.08,254.49,254.52,7434.0
2021-01-19 10:25:00,254.68,255.0,254.57,255.0,5048.0,254.68,255.0,254.57,255.0,5048.0
2021-01-19 10:30:00,254.73,254.95,254.29,254.95,2172.0,254.73,254.95,254.29,254.95,2172.0
2021-01-19 10:35:00,255.84,255.84,255.19,255.2,600.0,255.84,255.84,255.19,255.2,600.0
2021-01-19 10:40:00,255.08,255.21,254.72,255.17,1400.0,255.08,255.21,254.72,255.17,1400.0
2021-01-19 10:45:00,255.12,255.47,254.79,254.79,1103.0,255.12,255.47,254.79,254.79,1103.0
2021-01-19 10:50:00,255.0,255.0,254.46,254.84,1700.0,255.0,255.0,254.46,254.84,1700.0
2021-01-19 10:55:00,254.63,255.38,254.63,255.22,2800.0,254.63,255.38,254.63,255.22,2800.0
2021-01-19 11:00:00,255.18,255.19,254.88,255.02,900.0,255.18,255.19,254.88,255.02,900.0
2021-01-19 11:05:00,255.03,255.27,254.85,255.02,2080.0,255.03,255.27,254.85,255.02,2080.0
2021-01-19 11:10:00,255.25,255.45,254.96,255.1,1935.0,255.25,255.45,254.96,255.1,1935.0
2021-01-19 11:15:00,255.1,255.1,254.48,254.48,1800.0,255.1,255.1,254.48,254.48,1800.0
2021-01-19 11:20:00,254.39,254.52,254.32,254.4,1120.0,254.39,254.52,254.32,254.4,1120.0
2021-01-19 11:25:00,254.57,254.72,254.31,254.43,2075.0,254.57,254.72,254.31,254.43,2075.0
2021-01-19 11:30:00,254.57,254.57,253.76,254.07,3599.0,254.57,254.57,253.76,254.07,3599.0
2021-01-19 11:35:00,254.13,254.85,254.09,254.79,1528.0,254.13,254.85,254.09,254.79,1528.0
2021-01-19 11:40:00,255.01,255.17,254.75,254.86,3411.0,255.01,255.17,254.75,254.86,3411.0
2021-01-19 11:45:00,254.72,254.73,254.42,254.45,1332.0,254.72,254.73,254.42,254.45,1332.0
2021-01-19 11:50:00,254.26,254.26,254.06,254.2,1000.0,254.26,254.26,254.06,254.2,1000.0
2021-01-19 11:55:00,253.99,254.0,253.34,253.45,1800.0,253.99,254.0,253.34,253.45,1800.0
2021-01-19 12:00:00,253.48,254.3,253.48,254.3,3201.0,253.48,254.3,253.48,254.3,3201.0
2021-01-19 12:05:00,253.95,254.49,253.93,254.01,7893.0,253.95,254.49,253.93,254.01,7893.0
2021-01-19 12:10:00,253.93,254.21,253.93,254.2,2487.0,253.93,254.21,253.93,254.2,2487.0
2021-01-19 12:15:00,254.09,254.35,253.93,253.96,4180.0,254.09,254.35,253.93,253.96,4180.0
2021-01-19 12:20:00,254.15,254.33,253.99,254.0,1400.0,254.15,254.33,253.99,254.0,1400.0
2021-01-19 12:25:00,253.99,254.26,253.91,254.03,3102.0,253.99,254.26,253.91,254.03,3102.0
2021-01-19 12:30:00,254.12,254.36,254.07,254.36,2422.0,254.12,254.36,254.07,254.36,2422.0
2021-01-19 12:35:00,254.11,254.19,254.0,254.19,1006.0,254.11,254.19,254.0,254.19,1006.0
2021-01-19 12:40:00,254.11,254.38,253.91,254.33,4510.0,254.11,254.38,253.91,254.33,4510.0
2021-01-19 12:45:00,254.61,254.61,253.96,254.0,3200.0,254.61,254.61,253.96,254.0,3200.0
2021-01-19 12:50:00,254.08,254.19,253.95,254.19,2201.0,254.08,254.19,253.95,254.19,2201.0
2021-01-19 12:55:00,254.06,254.37,253.62,254.37,2898.0,254.06,254.37,253.62,254.37,2898.0
2021-01-19 13:00:00,254.26,254.26,253.82,254.16,6176.0,254.26,254.26,253.82,254.16,6176.0
2021-01-19 13:05:00,254.29,254.64,254.18,254.55,5312.0,254.29,254.64,254.18,254.55,5312.0
2021-01-19 13:10:00,254.5,254.5,254.2,254.27,2837.0,254.5,254.5,254.2,254.27,2837.0
2021-01-19 13:15:00,254.15,254.25,253.6,253.6,3247.0,254.15,254.25,253.6,253.6,3247.0
2021-01-19 13:20:00,253.71,253.95,253.7,253.7,4707.0,253.71,253.95,253.7,253.7,4707.0
2021-01-19 13:25:00,253.7,254.17,253.7,254.14,2543.0,253.7,254.17,253.7,254.14,2543.0
2021-01-19 13:30:00,254.14,254.14,253.77,253.96,1900.0,254.14,254.14,253.77,253.96,1900.0
2021-01-19 13:35:00,253.96,253.96,253.58,253.58,2003.0,253.96,253.96,253.58,253.58,2003.0
2021-01-19 13:40:00,253.6,253.6,253.01,253.23,3507.0,253.6,253.6,253.01,253.23,3507.0
2021-01-19 13:45:00,253.09,253.52,253.09,253.4,1432.0,253.09,253.52,253.09,253.4,1432.0
2021-01-19 13:50:00,253.57,253.92,253.53,253.53,4614.0,253.57,253.92,253.53,253.53,4614.0
2021-01-19 13:55:00,253.45,253.79,253.4,253.71,2369.0,253.45,253.79,253.4,253.71,2369.0
2021-01-19 14:00:00,253.8,253.8,253.19,253.57,5179.0,253.8,253.8,253.19,253.57,5179.0
2021-01-19 14:05:00,253.51,254.04,253.48,254.04,3519.0,253.51,254.04,253.48,254.04,3519.0
2021-01-19 14:10:00,254.19,254.19,253.87,254.03,3197.0,254.19,254.19,253.87,254.03,3197.0
2021-01-19 14:15:00,253.92,253.93,253.42,253.51,4331.0,253.92,253.93,253.42,253.51,4331.0
2021-01-19 14:20:00,253.54,253.59,252.94,252.94,7780.0,253.54,253.59,252.94,252.94,7780.0
2021-01-19 14:25:00,253.08,253.25,252.96,253.07,1900.0,253.08,253.25,252.96,253.07,1900.0
2021-01-19 14:30:00,253.19,253.19,252.87,252.99,5700.0,253.19,253.19,252.87,252.99,5700.0
2021-01-19 14:35:00,253.09,253.47,253.09,253.38,2767.0,253.09,253.47,253.09,253.38,2767.0
2021-01-19 14:40:00,253.5,253.57,252.86,252.86,4398.0,253.5,253.57,252.86,252.86,4398.0
2021-01-19 14:45:00,252.88,253.34,252.69,253.34,2904.0,252.88,253.34,252.69,253.34,2904.0
2021-01-19 14:50:00,253.1,253.1,252.75,252.77,3500.0,253.1,253.1,252.75,252.77,3500.0
2021-01-19 14:55:00,252.78,252.9,252.57,252.64,5593.0,252.78,252.9,252.57,252.64,5593.0
2021-01-19 15:00:00,252.75,253.42,252.66,253.06,6104.0,252.75,253.42,252.66,253.06,6104.0
2021-01-19 15:05:00,253.14,253.32,253.03,253.04,3201.0,253.14,253.32,253.03,253.04,3201.0
2021-01-19 15:10:00,253.06,253.2,252.84,252.92,4671.0,253.06,253.2,252.84,252.92,4671.0
2021-01-19 15:15:00,252.91,253.44,252.85,253.38,1999.0,252.91,253.44,252.85,253.38,1999.0
2021-01-19 15:20:00,253.48,253.7,253.16,253.28,7379.0,253.48,253.7,253.16,253.28,7379.0
2021-01-19 15:25:00,253.36,253.72,253.29,253.43,4303.0,253.36,253.72,253.29,253.43,4303.0
2021-01-19 15:30:00,253.43,253.43,252.55,252.83,9387.0,253.43,253.43,252.55,252.83,9387.0
2021-01-19 15:35:00,252.79,252.79,252.61,252.65,7000.0,252.79,252.79,252.61,252.65,7000.0
2021-01-19 15:40:00,252.61,253.73,252.57,253.3,8986.0,252.61,253.73,252.57,253.3,8986.0
2021-01-19 15:45:00,253.3,253.87,253.16,253.28,9945.0,253.3,253.87,253.16,253.28,9945.0
2021-01-19 15:50:00,253.3,253.44,252.72,252.82,16636.0,253.3,253.44,252.72,252.82,16636.0
2021-01-19 15:55:00,252.84,252.86,251.69,252.26,42631.0,252.84,252.86,251.69,252.26,42631.0
2021-01-20 09:30:00,253.08,255.91,252.66,253.93,13789.0,253.08,255.91,252.66,253.93,13789.0
2021-01-20 09:35:00,254.06,255.3,254.06,255.3,300.0,254.06,255.3,254.06,255.3,300.0
2021-01-20 09:40:00,254.14,254.78,252.85,253.69,3507.0,254.14,254.78,252.85,253.69,3507.0
2021-01-20 09:45:00,254.28,255.29,254.02,254.02,1700.0,254.28,255.29,254.02,254.02,1700.0
2021-01-20 09:50:00,254.65,254.65,253.06,253.66,4728.0,254.65,254.65,253.06,253.66,4728.0
2021-01-20 09:55:00,254.09,255.0,253.87,254.22,5086.0,254.09,255.0,253.87,254.22,5086.0
2021-01-20 10:00:00,254.59,254.78,253.58,254.34,1100.0,254.59,254.78,253.58,254.34,1100.0
2021-01-20 10:05:00,254.39,255.03,253.85,253.89,1200.0,254.39,255.03,253.85,253.89,1200.0
2021-01-20 10:10:00,254.98,255.5,254.57,254.91,2289.0,254.98,255.5,254.57,254.91,2289.0
2021-01-20 10:15:00,255.16,255.45,254.73,254.73,2970.0,255.16,255.45,254.73,254.73,2970.0
2021-01-20 10:20:00,254.63,255.07,254.43,254.59,1903.0,254.63,255.07,254.43,254.59,1903.0
2021-01-20 10:25:00,254.65,254.77,254.22,254.75,1631.0,254.65,254.77,254.22,254.75,1631.0
2021-01-20 10:30:00,254.69,255.31,254.69,255.24,2100.0,254.69,255.31,254.69,255.24,2100.0
2021-01-20 10:35:00,255.13,255.37,255.13,255.37,1600.0,255.13,255.37,255.13,255.37,1600.0
2021-01-20 10:40:00,255.23,255.23,254.34,254.46,2732.0,255.23,255.23,254.34,254.46,2732.0
2021-01-20 10:45:00,254.91,255.08,254.91,254.93,300.0,254.91,255.08,254.91,254.93,300.0
2021-01-20 10:50:00,255.2,255.68,255.04,255.38,2981.0,255.2,255.68,255.04,255.38,2981.0
2021-01-20 10:55:00,255.39,255.72,255.3,255.68,2161.0,255.39,255.72,255.3,255.68,2161.0
2021-01-20 11:00:00,255.36,255.62,255.36,255.52,800.0,255.36,255.62,255.36,255.52,800.0
2021-01-20 11:05:00,255.28,255.33,254.64,254.64,900.0,255.28,255.33,254.64,254.64,900.0
2021-01-20 11:10:00,254.8,255.15,254.63,254.93,2100.0,254.8,255.15,254.63,254.93,2100.0
2021-01-20 11:15:00,254.97,255.32,254.95,254.95,2105.0,254.97,255.32,254.95,254.95,2105.0
2021-01-20 11:20:00,255.27,256.18,255.27,255.34,5300.0,255.27,256.18,255.27,255.34,5300.0
2021-01-20 11:25:00,255.37,255.88,255.21,255.23,2400.0,255.37,255.88,255.21,255.23,2400.0
2021-01-20 11:30:00,255.05,255.78,255.04,255.78,2000.0,255.05,255.78,255.04,255.78,2000.0
2021-01-20 11:35:00,255.77,255.77,255.38,255.68,695.0,255.77,255.77,255.38,255.68,695.0
2021-01-20 11:40:00,255.84,256.1,255.33,255.53,4372.0,255.84,256.1,255.33,255.53,4372.0
2021-01-20 11:45:00,255.48,255.72,255.48,255.58,1630.0,255.48,255.72,255.48,255.58,1630.0
2021-01-20 11:50:00,255.66,255.79,255.43,255.72,600.0,255.66,255.79,255.43,255.72,600.0
2021-01-20 11:55:00,255.6,255.6,255.1,255.43,1500.0,255.6,255.6,255.1,255.43,1500.0
2021-01-20 12:00:00,255.64,256.09,255.59,256.01,1100.0,255.64,256.09,255.59,256.01,1100.0
2021-01-20 12:05:00,255.88,255.88,255.65,255.78,1300.0,255.88,255.88,255.65,255.78,1300.0
2021-01-20 12:10:00,255.8,255.8,255.48,255.48,1600.0,255.8,255.8,255.48,255.48,1600.0
2021-01-20 12:15:00,255.75,255.94,254.21,254.31,4392.0,255.75,255.94,254.21,254.31,4392.0
2021-01-20 12:20:00,254.47,255.03,254.47,255.03,900.0,254.47,255.03,254.47,255.03,900.0
2021-01-20 12:25:00,255.52,255.53,255.52,255.52,300.0,255.52,255.53,255.52,255.52,300.0
2021-01-20 12:30:00,255.41,255.41,255.05,255.07,1225.0,255.41,255.41,255.05,255.07,1225.0
2021-01-20 12:35:00,254.98,255.17,254.98,255.03,600.0,254.98,255.17,254.98,255.03,600.0
2021-01-20 12:40:00,255.17,255.47,255.01,255.45,1100.0,255.17,255.47,255.01,255.45,1100.0
2021-01-20 12:45:00,255.42,255.57,255.23,255.37,2363.0,255.42,255.57,255.23,255.37,2363.0
2021-01-20 12:50:00,255.23,255.36,254.99,255.01,4591.0,255.23,255.36,254.99,255.01,4591.0
2021-01-20 12:55:00,255.0,255.02,254.86,254.86,799.0,255.0,255.02,254.86,254.86,799.0
2021-01-20 13:00:00,254.72,255.17,254.63,255.17,2288.0,254.72,255.17,254.63,255.17,2288.0
2021-01-20 13:05:00,255.0,255.25,254.78,255.01,1437.0,255.0,255.25,254.78,255.01,1437.0
2021-01-20 13:10:00,255.13,255.6,255.03,255.48,1300.0,255.13,255.6,255.03,255.48,1300.0
2021-01-20 13:15:00,255.33,255.57,255.31,255.4,1100.0,255.33,255.57,255.31,255.4,1100.0
2021-01-20 13:20:00,255.34,255.34,254.94,255.01,1100.0,255.34,255.34,254.94,255.01,1100.0
2021-01-20 13:25:00,255.2,255.3,255.19,255.19,600.0,255.2,255.3,255.19,255.19,600.0
2021-01-20 13:30:00,255.25,255.36,254.98,254.99,2100.0,255.25,255.36,254.98,254.99,2100.0
2021-01-20 13:35:00,255.06,255.27,254.47,254.47,12399.0,255.06,255.27,254.47,254.47,12399.0
2021-01-20 13:40:00,254.53,254.81,254.46,254.65,838.0,254.53,254.81,254.46,254.65,838.0
2021-01-20 13:45:00,254.41,254.41,254.08,254.08,1145.0,254.41,254.41,254.08,254.08,1145.0
2021-01-20 13:50:00,254.23,254.37,254.22,254.34,800.0,254.23,254.37,254.22,254.34,800.0
2021-01-20 13:55:00,254.44,255.13,254.44,254.89,1100.0,254.44,255.13,254.44,254.89,1100.0
2021-01-20 14:00:00,254.87,255.12,254.74,254.93,1255.0,254.87,255.12,254.74,254.93,1255.0
2021-01-20 14:05:00,255.07,255.23,254.92,254.92,1300.0,255.07,255.23,254.92,254.92,1300.0
2021-01-20 14:10:00,254.87,254.9,254.77,254.9,1100.0,254.87,254.9,254.77,254.9,1100.0
2021-01-20 14:15:00,254.9,255.07,254.69,254.7,1200.0,254.9,255.07,254.69,254.7,1200.0
2021-01-20 14:20:00,254.88,254.88,254.68,254.87,800.0,254.88,254.88,254.68,254.87,800.0
2021-01-20 14:25:00,254.7,254.9,254.7,254.9,600.0,254.7,254.9,254.7,254.9,600.0
2021-01-20 14:30:00,254.9,255.16,254.9,255.13,1300.0,254.9,255.16,254.9,255.13,1300.0
2021-01-20 14:35:00,255.24,255.28,254.74,255.04,2944.0,255.24,255.28,254.74,255.04,2944.0
2021-01-20 14:40:00,255.11,255.21,255.02,255.11,2400.0,255.11,255.21,255.02,255.11,2400.0
2021-01-20 14:45:00,254.95,255.01,254.89,254.97,1109.0,254.95,255.01,254.89,254.97,1109.0
2021-01-20 14:50:00,255.11,255.28,254.88,255.28,1417.0,255.11,255.28,254.88,255.28,1417.0
2021-01-20 14:55:00,255.21,255.23,255.08,255.11,2421.0,255.21,255.23,255.08,255.11,2421.0
2021-01-20 15:00:00,255.13,255.19,254.54,254.88,2600.0,255.13,255.19,254.54,254.88,2600.0
2021-01-20 15:05:00,254.94,254.99,254.84,254.91,900.0,254.94,254.99,254.84,254.91,900.0
2021-01-20 15:10:00,254.87,254.9,254.66,254.74,1100.0,254.87,254.9,254.66,254.74,1100.0
2021-01-20 15:15:00,254.84,254.86,254.64,254.64,400.0,254.84,254.86,254.64,254.64,400.0
2021-01-20 15:20:00,254.7,254.94,254.7,254.94,1609.0,254.7,254.94,254.7,254.94,1609.0
2021-01-20 15:25:00,254.94,255.24,254.94,255.13,4254.0,254.94,255.24,254.94,255.13,4254.0
2021-01-20 15:30:00,255.0,255.14,254.91,255.0,5697.0,255.0,255.14,254.91,255.0,5697.0
2021-01-20 15:35:00,255.08,255.19,254.88,254.88,3458.0,255.08,255.19,254.88,254.88,3458.0
2021-01-20 15:40:00,254.85,255.11,254.75,254.97,2200.0,254.85,255.11,254.75,254.97,2200.0
2021-01-20 15:45:00,254.96,255.19,254.36,254.47,10137.0,254.96,255.19,254.36,254.47,10137.0
2021-01-20 15:50:00,254.23,254.43,254.0,254.0,6171.0,254.23,254.43,254.0,254.0,6171.0
2021-01-20 15:55:00,253.86,253.86,253.42,253.69,12689.0,253.86,253.86,253.42,253.69,12689.0
2021-01-21 09:30:00,253.46,255.87,253.46,255.12,4068.0,253.46,255.87,253.46,255.12,4068.0
2021-01-21 09:35:00,255.12,256.75,254.94,254.94,2488.0,255.12,256.75,254.94,254.94,2488.0
2021-01-21 09:40:00,255.5,256.08,255.5,255.58,500.0,255.5,256.08,255.5,255.58,500.0
2021-01-21 09:45:00,255.59,255.59,253.5,253.54,2331.0,255.59,255.59,253.5,253.54,2331.0
2021-01-21 09:50:00,253.93,254.6,253.78,254.39,1400.0,253.93,254.6,253.78,254.39,1400.0
2021-01-21 09:55:00,254.56,256.19,254.56,255.72,4269.0,254.56,256.19,254.56,255.72,4269.0
2021-01-21 10:00:00,255.83,255.83,254.33,254.92,7185.0,255.83,255.83,254.33,254.92,7185.0
2021-01-21 10:05:00,254.72,255.3,254.7,255.3,2905.0,254.72,255.3,254.7,255.3,2905.0
2021-01-21 10:10:00,255.3,255.81,255.0,255.65,3125.0,255.3,255.81,255.0,255.65,3125.0
2021-01-21 10:15:00,256.22,256.36,255.76,256.1,1078.0,256.22,256.36,255.76,256.1,1078.0
2021-01-21 10:20:00,256.01,257.02,256.01,256.69,1648.0,256.01,257.02,256.01,256.69,1648.0
2021-01-21 10:25:00,256.7,257.76,256.69,257.33,1713.0,256.7,257.76,256.69,257.33,1713.0
2021-01-21 10:30:00,257.67,257.67,257.25,257.46,1273.0,257.67,257.67,257.25,257.46,1273.0
2021-01-21 10:35:00,257.63,257.63,256.96,257.13,1150.0,257.63,257.63,256.96,257.13,1150.0
2021-01-21 10:40:00,257.13,257.13,257.12,257.13,1000.0,257.13,257.13,257.12,257.13,1000.0
2021-01-21 10:45:00,257.16,257.16,256.91,257.01,1100.0,257.16,257.16,256.91,257.01,1100.0
2021-01-21 10:50:00,257.15,257.17,256.85,257.17,702.0,257.15,257.17,256.85,257.17,702.0
2021-01-21 10:55:00,257.17,257.18,256.81,257.15,1500.0,257.17,257.18,256.81,257.15,1500.0
2021-01-21 11:00:00,256.98,256.98,256.63,256.69,480.0,256.98,256.98,256.63,256.69,480.0
2021-01-21 11:05:00,256.63,256.63,255.85,256.0,500.0,256.63,256.63,255.85,256.0,500.0
2021-01-21 11:10:00,255.99,255.99,255.5,255.51,315.0,255.99,255.99,255.5,255.51,315.0
2021-01-21 11:15:00,255.88,255.91,255.58,255.91,800.0,255.88,255.91,255.58,255.91,800.0
2021-01-21 11:20:00,255.52,255.57,254.56,255.57,2095.0,255.52,255.57,254.56,255.57,2095.0
2021-01-21 11:25:00,255.37,255.37,255.36,255.37,100.0,255.37,255.37,255.36,255.37,100.0
2021-01-21 11:30:00,254.99,255.34,254.75,255.34,1320.0,254.99,255.34,254.75,255.34,1320.0
2021-01-21 11:35:00,254.97,255.01,254.94,254.94,625.0,254.97,255.01,254.94,254.94,625.0
2021-01-21 11:40:00,254.96,254.96,254.33,254.66,2150.0,254.96,254.96,254.33,254.66,2150.0
2021-01-21 11:45:00,254.6,254.65,254.6,254.6,1493.0,254.6,254.65,254.6,254.6,1493.0
2021-01-21 11:50:00,254.81,254.82,254.52,254.52,300.0,254.81,254.82,254.52,254.52,300.0
2021-01-21 11:55:00,254.83,254.83,254.64,254.83,400.0,254.83,254.83,254.64,254.83,400.0
2021-01-21 12:00:00,254.82,254.82,254.69,254.7,200.0,254.82,254.82,254.69,254.7,200.0
2021-01-21 12:05:00,254.93,254.93,254.65,254.81,1230.0,254.93,254.93,254.65,254.81,1230.0
2021-01-21 12:10:00,254.99,254.99,254.29,254.34,5000.0,254.99,254.99,254.29,254.34,5000.0
2021-01-21 12:15:00,254.18,254.84,254.07,254.74,3737.0,254.18,254.84,254.07,254.74,3737.0
2021-01-21 12:20:00,254.84,255.52,254.73,255.52,10094.0,254.84,255.52,254.73,255.52,10094.0
2021-01-21 12:25:00,255.52,255.52,255.52,255.52,0.0,255.52,255.52,255.52,255.52,0.0
2021-01-21 12:30:00,255.83,256.41,255.83,256.41,500.0,255.83,256.41,255.83,256.41,500.0
2021-01-21 12:35:00,256.34,256.34,256.33,256.34,200.0,256.34,256.34,256.33,256.34,200.0
2021-01-21 12:40:00,256.42,256.43,256.15,256.15,851.0,256.42,256.43,256.15,256.15,851.0
2021-01-21 12:45:00,256.17,256.25,256.16,256.25,200.0,256.17,256.25,256.16,256.25,200.0
2021-01-21 12:50:00,256.22,256.23,256.22,256.22,400.0,256.22,256.23,256.22,256.22,400.0
2021-01-21 12:55:00,256.11,256.31,256.07,256.16,2125.0,256.11,256.31,256.07,256.16,2125.0
2021-01-21 13:00:00,256.3,256.3,256.03,256.1,1600.0,256.3,256.3,256.03,256.1,1600.0
2021-01-21 13:05:00,256.04,256.04,256.04,256.04,100.0,256.04,256.04,256.04,256.04,100.0
2021-01-21 13:10:00,256.29,256.33,256.2,256.21,668.0,256.29,256.33,256.2,256.21,668.0
2021-01-21 13:15:00,256.39,256.39,256.39,256.39,100.0,256.39,256.39,256.39,256.39,100.0
2021-01-21 13:20:00,256.28,256.3,256.1,256.3,700.0,256.28,256.3,256.1,256.3,700.0
2021-01-21 13:25:00,256.3,256.4,255.6,255.61,4740.0,256.3,256.4,255.6,255.61,4740.0
2021-01-21 13:30:00,255.8,255.9,255.79,255.89,819.0,255.8,255.9,255.79,255.89,819.0
2021-01-21 13:35:00,255.84,255.84,255.71,255.71,200.0,255.84,255.84,255.71,255.71,200.0
2021-01-21 13:40:00,255.53,255.59,255.43,255.59,300.0,255.53,255.59,255.43,255.59,300.0
2021-01-21 13:45:00,255.59,255.6,255.31,255.31,200.0,255.59,255.6,255.31,255.31,200.0
2021-01-21 13:50:00,255.64,255.64,255.43,255.64,687.0,255.64,255.64,255.43,255.64,687.0
2021-01-21 13:55:00,255.72,255.72,255.05,255.05,600.0,255.72,255.72,255.05,255.05,600.0
2021-01-21 14:00:00,255.09,255.25,255.09,255.25,246.0,255.09,255.25,255.09,255.25,246.0
2021-01-21 14:05:00,255.05,255.38,255.03,255.24,1106.0,255.05,255.38,255.03,255.24,1106.0
2021-01-21 14:10:00,255.47,255.81,255.38,255.52,3595.0,255.47,255.81,255.38,255.52,3595.0
2021-01-21 14:15:00,255.61,255.89,255.61,255.65,1583.0,255.61,255.89,255.61,255.65,1583.0
2021-01-21 14:20:00,255.69,255.76,255.69,255.76,200.0,255.69,255.76,255.69,255.76,200.0
2021-01-21 14:25:00,255.93,256.02,255.7,255.7,600.0,255.93,256.02,255.7,255.7,600.0
2021-01-21 14:30:00,255.59,255.76,255.59,255.74,700.0,255.59,255.76,255.59,255.74,700.0
2021-01-21 14:35:00,256.23,256.5,256.23,256.5,500.0,256.23,256.5,256.23,256.5,500.0
2021-01-21 14:40:00,256.71,256.71,256.35,256.35,500.0,256.71,256.71,256.35,256.35,500.0
2021-01-21 14:45:00,256.49,256.49,256.28,256.28,300.0,256.49,256.49,256.28,256.28,300.0
2021-01-21 14:50:00,256.26,256.26,255.81,255.81,800.0,256.26,256.26,255.81,255.81,800.0
2021-01-21 14:55:00,255.98,255.98,255.82,255.82,400.0,255.98,255.98,255.82,255.82,400.0
2021-01-21 15:00:00,255.54,255.57,255.12,255.57,612.0,255.54,255.57,255.12,255.57,612.0
2021-01-21 15:05:00,255.71,255.78,255.69,255.78,300.0,255.71,255.78,255.69,255.78,300.0
2021-01-21 15:10:00,255.56,255.56,255.35,255.41,727.0,255.56,255.56,255.35,255.41,727.0
2021-01-21 15:15:00,255.36,255.39,255.14,255.14,400.0,255.36,255.39,255.14,255.14,400.0
2021-01-21 15:20:00,255.15,255.2,254.99,255.2,800.0,255.15,255.2,254.99,255.2,800.0
2021-01-21 15:25:00,255.24,255.42,255.24,255.42,368.0,255.24,255.42,255.24,255.42,368.0
2021-01-21 15:30:00,255.23,255.25,254.79,254.79,1400.0,255.23,255.25,254.79,254.79,1400.0
2021-01-21 15:35:00,254.89,254.89,253.89,254.0,5504.0,254.89,254.89,253.89,254.0,5504.0
2021-01-21 15:40:00,254.0,254.19,253.91,253.91,6744.0,254.0,254.19,253.91,253.91,6744.0
2021-01-21 15:45:00,253.98,254.14,253.7,253.76,6135.0,253.98,254.14,253.7,253.76,6135.0
2021-01-21 15:50:00,253.65,254.16,253.65,253.82,5967.0,253.65,254.16,253.65,253.82,5967.0
2021-01-21 15:55:00,253.88,254.0,253.83,253.85,17840.0,253.88,254.0,253.83,253.85,17840.0
2021-01-22 09:30:00,253.95,255.42,253.23,254.25,6410.0,253.95,255.42,253.23,254.25,6410.0
2021-01-22 09:35:00,254.3,254.31,253.19,253.82,4682.0,254.3,254.31,253.19,253.82,4682.0
2021-01-22 09:40:00,253.12,253.27,252.7,253.17,1600.0,253.12,253.27,252.7,253.17,1600.0
2021-01-22 09:45:00,253.0,254.61,253.0,254.07,4005.0,253.0,254.61,253.0,254.07,4005.0
2021-01-22 09:50:00,254.07,254.07,254.06,254.07,300.0,254.07,254.07,254.06,254.07,300.0
2021-01-22 09:55:00,253.52,253.9,252.87,253.58,900.0,253.52,253.9,252.87,253.58,900.0
2021-01-22 10:00:00,253.7,254.29,253.35,253.7,2613.0,253.7,254.29,253.35,253.7,2613.0
2021-01-22 10:05:00,253.79,254.05,253.31,254.05,1804.0,253.79,254.05,253.31,254.05,1804.0
2021-01-22 10:10:00,253.98,254.34,253.72,254.34,936.0,253.98,254.34,253.72,254.34,936.0
2021-01-22 10:15:00,254.6,254.63,254.58,254.63,600.0,254.6,254.63,254.58,254.63,600.0
2021-01-22 10:20:00,254.11,254.11,253.67,253.67,1259.0,254.11,254.11,253.67,253.67,1259.0
2021-01-22 10:25:00,253.26,253.44,253.12,253.24,908.0,253.26,253.44,253.12,253.24,908.0
2021-01-22 10:30:00,252.86,253.28,252.41,252.83,1469.0,252.86,253.28,252.41,252.83,1469.0
2021-01-22 10:35:00,252.77,252.84,252.55,252.84,1500.0,252.77,252.84,252.55,252.84,1500.0
2021-01-22 10:40:00,253.05,253.1,252.53,252.75,2120.0,253.05,253.1,252.53,252.75,2120.0
2021-01-22 10:45:00,252.75,253.73,252.74,253.48,1897.0,252.75,253.73,252.74,253.48,1897.0
2021-01-22 10:50:00,253.42,253.45,253.11,253.3,800.0,253.42,253.45,253.11,253.3,800.0
2021-01-22 10:55:00,253.25,253.28,253.03,253.03,1605.0,253.25,253.28,253.03,253.03,1605.0
2021-01-22 11:00:00,253.05,253.48,252.89,253.24,1850.0,253.05,253.48,252.89,253.24,1850.0
2021-01-22 11:05:00,253.32,253.37,252.73,252.73,2302.0,253.32,253.37,252.73,252.73,2302.0
2021-01-22 11:10:00,252.9,253.05,252.9,252.91,300.0,252.9,253.05,252.9,252.91,300.0
2021-01-22 11:15:00,253.1,253.26,252.96,253.07,1301.0,253.1,253.26,252.96,253.07,1301.0
2021-01-22 11:20:00,252.95,252.95,252.35,252.35,634.0,252.95,252.95,252.35,252.35,634.0
2021-01-22 11:25:00,252.61,252.97,252.61,252.97,300.0,252.61,252.97,252.61,252.97,300.0
2021-01-22 11:30:00,252.91,253.17,252.9,253.17,300.0,252.91,253.17,252.9,253.17,300.0
2021-01-22 11:35:00,253.25,253.45,252.88,253.01,1600.0,253.25,253.45,252.88,253.01,1600.0
2021-01-22 11:40:00,252.96,253.04,252.72,252.84,1800.0,252.96,253.04,252.72,252.84,1800.0
2021-01-22 11:45:00,252.75,253.57,252.74,253.57,1600.0,252.75,253.57,252.74,253.57,1600.0
2021-01-22 11:50:00,253.61,253.85,253.26,253.26,10420.0,253.61,253.85,253.26,253.26,10420.0
2021-01-22 11:55:00,252.99,253.0,252.99,253.0,200.0,252.99,253.0,252.99,253.0,200.0
2021-01-22 12:00:00,252.85,253.25,252.85,253.06,1172.0,252.85,253.25,252.85,253.06,1172.0
2021-01-22 12:05:00,252.95,253.12,252.52,252.52,601.0,252.95,253.12,252.52,252.52,601.0
2021-01-22 12:10:00,252.74,252.82,252.74,252.75,300.0,252.74,252.82,252.74,252.75,300.0
2021-01-22 12:15:00,252.72,252.72,252.42,252.42,900.0,252.72,252.72,252.42,252.42,900.0
2021-01-22 12:20:00,252.43,252.56,252.42,252.5,700.0,252.43,252.56,252.42,252.5,700.0
2021-01-22 12:25:00,252.35,252.38,251.99,252.38,9891.0,252.35,252.38,251.99,252.38,9891.0
2021-01-22 12:30:00,252.29,252.29,251.14,251.27,2013.0,252.29,252.29,251.14,251.27,2013.0
2021-01-22 12:35:00,251.25,251.33,251.08,251.33,1400.0,251.25,251.33,251.08,251.33,1400.0
2021-01-22 12:40:00,251.56,251.88,251.51,251.77,1403.0,251.56,251.88,251.51,251.77,1403.0
2021-01-22 12:45:00,251.55,251.88,251.14,251.63,3015.0,251.55,251.88,251.14,251.63,3015.0
2021-01-22 12:50:00,251.49,252.17,251.47,251.8,2800.0,251.49,252.17,251.47,251.8,2800.0
2021-01-22 12:55:00,251.54,251.75,251.27,251.59,500.0,251.54,251.75,251.27,251.59,500.0
2021-01-22 13:00:00,251.62,251.8,251.22,251.32,1150.0,251.62,251.8,251.22,251.32,1150.0
2021-01-22 13:05:00,251.27,251.27,250.77,250.8,1936.0,251.27,251.27,250.77,250.8,1936.0
2021-01-22 13:10:00,250.78,251.44,250.77,251.44,1000.0,250.78,251.44,250.77,251.44,1000.0
2021-01-22 13:15:00,251.28,251.94,251.14,251.67,2769.0,251.28,251.94,251.14,251.67,2769.0
2021-01-22 13:20:00,252.02,252.02,251.68,251.75,900.0,252.02,252.02,251.68,251.75,900.0
2021-01-22 13:25:00,251.88,251.94,251.62,251.76,720.0,251.88,251.94,251.62,251.76,720.0
2021-01-22 13:30:00,251.59,252.13,251.57,252.13,1100.0,251.59,252.13,251.57,252.13,1100.0
2021-01-22 13:35:00,252.15,252.15,251.81,251.89,519.0,252.15,252.15,251.81,251.89,519.0
2021-01-22 13:40:00,251.83,252.0,251.71,251.71,1200.0,251.83,252.0,251.71,251.71,1200.0
2021-01-22 13:45:00,251.84,251.85,251.58,251.67,895.0,251.84,251.85,251.58,251.67,895.0
2021-01-22 13:50:00,251.63,251.74,251.59,251.68,900.0,251.63,251.74,251.59,251.68,900.0
2021-01-22 13:55:00,251.68,251.97,251.67,251.97,1698.0,251.68,251.97,251.67,251.97,1698.0
2021-01-22 14:00:00,252.08,252.08,251.55,251.72,1200.0,252.08,252.08,251.55,251.72,1200.0
2021-01-22 14:05:00,251.59,251.71,251.51,251.61,1502.0,251.59,251.71,251.51,251.61,1502.0
2021-01-22 14:10:00,251.68,252.0,251.68,251.87,1000.0,251.68,252.0,251.68,251.87,1000.0
2021-01-22 14:15:00,251.86,252.12,251.49,251.79,3946.0,251.86,252.12,251.49,251.79,3946.0
2021-01-22 14:20:00,251.83,252.17,251.82,252.09,1200.0,251.83,252.17,251.82,252.09,1200.0
2021-01-22 14:25:00,252.23,252.72,251.89,252.72,3510.0,252.23,252.72,251.89,252.72,3510.0
2021-01-22 14:30:00,252.47,252.47,251.85,251.94,2400.0,252.47,252.47,251.85,251.94,2400.0
2021-01-22 14:35:00,251.85,252.15,251.85,252.06,1669.0,251.85,252.15,251.85,252.06,1669.0
2021-01-22 14:40:00,252.06,252.11,251.53,251.64,2205.0,252.06,252.11,251.53,251.64,2205.0
2021-01-22 14:45:00,251.74,252.38,251.72,252.38,3558.0,251.74,252.38,251.72,252.38,3558.0
2021-01-22 14:50:00,252.19,252.43,252.04,252.42,4465.0,252.19,252.43,252.04,252.42,4465.0
2021-01-22 14:55:00,252.3,252.37,251.79,252.05,2708.0,252.3,252.37,251.79,252.05,2708.0
2021-01-22 15:00:00,252.04,252.04,251.82,252.03,3108.0,252.04,252.04,251.82,252.03,3108.0
2021-01-22 15:05:00,252.06,252.48,251.89,251.98,5107.0,252.06,252.48,251.89,251.98,5107.0
2021-01-22 15:10:00,251.8,251.98,251.72,251.98,3432.0,251.8,251.98,251.72,251.98,3432.0
2021-01-22 15:15:00,251.83,251.98,251.64,251.82,2800.0,251.83,251.98,251.64,251.82,2800.0
2021-01-22 15:20:00,251.82,251.83,251.58,251.8,4027.0,251.82,251.83,251.58,251.8,4027.0
2021-01-22 15:25:00,251.89,252.53,251.89,252.31,5625.0,251.89,252.53,251.89,252.31,5625.0
2021-01-22 15:30:00,252.03,252.27,251.9,252.07,5635.0,252.03,252.27,251.9,252.07,5635.0
2021-01-22 15:35:00,252.07,252.12,251.78,251.79,6700.0,252.07,252.12,251.78,251.79,6700.0
2021-01-22 15:40:00,251.74,252.52,251.74,252.29,5929.0,251.74,252.52,251.74,252.29,5929.0
2021-01-22 15:45:00,252.42,252.59,252.16,252.34,7299.0,252.42,252.59,252.16,252.34,7299.0
2021-01-22 15:50:00,252.26,252.63,252.16,252.55,14542.0,252.26,252.63,252.16,252.55,14542.0
2021-01-22 15:55:00,252.56,252.57,251.99,251.99,31158.0,252.56,252.57,251.99,251.99,31158.0
2021-01-25 09:30:00,251.5,253.79,251.5,252.48,1967.0,251.5,253.79,251.5,252.48,1967.0
2021-01-25 09:35:00,252.86,254.11,252.37,253.31,2763.0,252.86,254.11,252.37,253.31,2763.0
2021-01-25 09:40:00,253.31,253.31,253.31,253.31,0.0,253.31,253.31,253.31,253.31,0.0
2021-01-25 09:45:00,253.76,255.29,253.17,254.06,3592.0,253.76,255.29,253.17,254.06,3592.0
2021-01-25 09:50:00,254.3,254.99,254.2,254.7,4115.0,254.3,254.99,254.2,254.7,4115.0
2021-01-25 09:55:00,254.78,255.2,253.87,254.52,4606.0,254.78,255.2,253.87,254.52,4606.0
2021-01-25 10:00:00,253.87,254.95,253.86,254.81,5699.0,253.87,254.95,253.86,254.81,5699.0
2021-01-25 10:05:00,254.81,255.58,254.81,255.47,4506.0,254.81,255.58,254.81,255.47,4506.0
2021-01-25 10:10:00,255.15,256.03,254.96,256.03,1726.0,255.15,256.03,254.96,256.03,1726.0
2021-01-25 10:15:00,256.08,256.08,255.07,255.17,8831.0,256.08,256.08,255.07,255.17,8831.0
2021-01-25 10:20:00,255.21,255.33,254.68,254.68,2004.0,255.21,255.33,254.68,254.68,2004.0
2021-01-25 10:25:00,254.92,255.1,254.51,255.07,2983.0,254.92,255.1,254.51,255.07,2983.0
2021-01-25 10:30:00,254.98,255.5,254.87,255.5,2000.0,254.98,255.5,254.87,255.5,2000.0
2021-01-25 10:35:00,255.68,255.97,255.3,255.3,4322.0,255.68,255.97,255.3,255.3,4322.0
2021-01-25 10:40:00,255.24,255.24,254.82,254.92,2150.0,255.24,255.24,254.82,254.92,2150.0
2021-01-25 10:45:00,255.02,255.02,253.11,253.19,2793.0,255.02,255.02,253.11,253.19,2793.0
2021-01-25 10:50:00,253.05,253.14,252.79,252.79,641.0,253.05,253.14,252.79,252.79,641.0
2021-01-25 10:55:00,252.84,252.88,250.64,250.96,2868.0,252.84,252.88,250.64,250.96,2868.0
2021-01-25 11:00:00,250.25,250.47,248.62,248.67,20660.0,250.25,250.47,248.62,248.67,20660.0
2021-01-25 11:05:00,248.7,249.23,245.93,247.63,14483.0,248.7,249.23,245.93,247.63,14483.0
2021-01-25 11:10:00,247.62,248.73,247.62,247.76,3535.0,247.62,248.73,247.62,247.76,3535.0
2021-01-25 11:15:00,248.1,249.02,246.76,249.01,3943.0,248.1,249.02,246.76,249.01,3943.0
2021-01-25 11:20:00,249.08,249.17,248.05,248.73,2384.0,249.08,249.17,248.05,248.73,2384.0
2021-01-25 11:25:00,248.31,248.31,247.49,247.78,1912.0,248.31,248.31,247.49,247.78,1912.0
2021-01-25 11:30:00,247.8,249.1,247.33,248.55,2101.0,247.8,249.1,247.33,248.55,2101.0
2021-01-25 11:35:00,248.72,249.01,248.44,249.0,1500.0,248.72,249.01,248.44,249.0,1500.0
2021-01-25 11:40:00,248.68,249.67,248.68,249.39,2102.0,248.68,249.67,248.68,249.39,2102.0
2021-01-25 11:45:00,249.78,249.95,249.62,249.84,2506.0,249.78,249.95,249.62,249.84,2506.0
2021-01-25 11:50:00,249.7,250.57,249.7,250.57,2393.0,249.7,250.57,249.7,250.57,2393.0
2021-01-25 11:55:00,250.59,250.6,250.04,250.34,2910.0,250.59,250.6,250.04,250.34,2910.0
2021-01-25 12:00:00,250.5,251.04,250.47,250.97,1143.0,250.5,251.04,250.47,250.97,1143.0
2021-01-25 12:05:00,251.02,251.02,250.15,250.53,4611.0,251.02,251.02,250.15,250.53,4611.0
2021-01-25 12:10:00,250.34,250.49,249.88,249.99,1359.0,250.34,250.49,249.88,249.99,1359.0
2021-01-25 12:15:00,249.82,249.99,248.79,248.95,2648.0,249.82,249.99,248.79,248.95,2648.0
2021-01-25 12:20:00,248.98,249.44,248.97,249.06,2109.0,248.98,249.44,248.97,249.06,2109.0
2021-01-25 12:25:00,249.07,251.02,249.07,250.59,3576.0,249.07,251.02,249.07,250.59,3576.0
2021-01-25 12:30:00,250.61,250.95,250.04,250.92,1501.0,250.61,250.95,250.04,250.92,1501.0
2021-01-25 12:35:00,250.76,251.02,250.6,250.6,1910.0,250.76,251.02,250.6,250.6,1910.0
2021-01-25 12:40:00,250.83,251.7,250.83,251.55,2394.0,250.83,251.7,250.83,251.55,2394.0
2021-01-25 12:45:00,251.62,251.74,251.42,251.45,1900.0,251.62,251.74,251.42,251.45,1900.0
2021-01-25 12:50:00,251.7,251.7,251.24,251.7,1400.0,251.7,251.7,251.24,251.7,1400.0
2021-01-25 12:55:00,251.83,252.28,251.61,252.28,500.0,251.83,252.28,251.61,252.28,500.0
2021-01-25 13:00:00,252.12,252.35,252.07,252.28,1136.0,252.12,252.35,252.07,252.28,1136.0
2021-01-25 13:05:00,252.16,253.39,252.09,253.39,2332.0,252.16,253.39,252.09,253.39,2332.0
2021-01-25 13:10:00,253.12,253.21,252.82,253.21,800.0,253.12,253.21,252.82,253.21,800.0
2021-01-25 13:15:00,253.38,253.81,253.08,253.41,5081.0,253.38,253.81,253.08,253.41,5081.0
2021-01-25 13:20:00,253.19,253.78,253.19,253.78,1908.0,253.19,253.78,253.19,253.78,1908.0
2021-01-25 13:25:00,253.8,253.84,253.51,253.69,2500.0,253.8,253.84,253.51,253.69,2500.0
2021-01-25 13:30:00,253.72,254.44,253.72,254.15,2150.0,253.72,254.44,253.72,254.15,2150.0
2021-01-25 13:35:00,254.35,254.71,254.21,254.23,5493.0,254.35,254.71,254.21,254.23,5493.0
2021-01-25 13:40:00,253.95,254.46,253.95,254.32,1500.0,253.95,254.46,253.95,254.32,1500.0
2021-01-25 13:45:00,254.19,254.19,253.93,254.09,1403.0,254.19,254.19,253.93,254.09,1403.0
2021-01-25 13:50:00,254.07,254.08,253.13,253.24,3631.0,254.07,254.08,253.13,253.24,3631.0
2021-01-25 13:55:00,253.24,253.73,253.08,253.34,2056.0,253.24,253.73,253.08,253.34,2056.0
2021-01-25 14:00:00,253.15,253.27,252.81,253.26,1284.0,253.15,253.27,252.81,253.26,1284.0
2021-01-25 14:05:00,253.16,253.68,253.02,253.08,3163.0,253.16,253.68,253.02,253.08,3163.0
2021-01-25 14:10:00,252.86,252.86,252.31,252.31,800.0,252.86,252.86,252.31,252.31,800.0
2021-01-25 14:15:00,252.6,252.78,252.38,252.49,800.0,252.6,252.78,252.38,252.49,800.0
2021-01-25 14:20:00,252.53,252.84,252.5,252.78,2388.0,252.53,252.84,252.5,252.78,2388.0
2021-01-25 14:25:00,252.43,252.43,252.03,252.37,509.0,252.43,252.43,252.03,252.37,509.0
2021-01-25 14:30:00,252.51,252.79,252.51,252.79,2063.0,252.51,252.79,252.51,252.79,2063.0
2021-01-25 14:35:00,252.59,252.59,252.12,252.33,1900.0,252.59,252.59,252.12,252.33,1900.0
2021-01-25 14:40:00,252.45,253.26,252.45,252.89,2704.0,252.45,253.26,252.45,252.89,2704.0
2021-01-25 14:45:00,252.97,253.24,252.89,252.96,1605.0,252.97,253.24,252.89,252.96,1605.0
2021-01-25 14:50:00,252.93,253.07,252.43,252.66,3304.0,252.93,253.07,252.43,252.66,3304.0
2021-01-25 14:55:00,252.76,253.45,252.67,253.23,2803.0,252.76,253.45,252.67,253.23,2803.0
2021-01-25 15:00:00,253.33,253.9,253.33,253.75,2905.0,253.33,253.9,253.33,253.75,2905.0
2021-01-25 15:05:00,253.87,253.87,253.02,253.2,2192.0,253.87,253.87,253.02,253.2,2192.0
2021-01-25 15:10:00,253.3,253.35,252.63,252.7,3100.0,253.3,253.35,252.63,252.7,3100.0
2021-01-25 15:15:00,252.74,253.06,252.71,253.06,2202.0,252.74,253.06,252.71,253.06,2202.0
2021-01-25 15:20:00,253.02,253.19,252.86,253.16,2230.0,253.02,253.19,252.86,253.16,2230.0
2021-01-25 15:25:00,253.21,253.7,253.21,253.22,3099.0,253.21,253.7,253.21,253.22,3099.0
2021-01-25 15:30:00,253.18,253.33,253.0,253.28,4000.0,253.18,253.33,253.0,253.28,4000.0
2021-01-25 15:35:00,253.17,253.47,253.15,253.25,4368.0,253.17,253.47,253.15,253.25,4368.0
2021-01-25 15:40:00,253.3,253.33,253.04,253.24,5360.0,253.3,253.33,253.04,253.24,5360.0
2021-01-25 15:45:00,253.35,253.35,252.06,252.16,7895.0,253.35,253.35,252.06,252.16,7895.0
2021-01-25 15:50:00,252.17,252.44,251.71,251.76,20410.0,252.17,252.44,251.71,251.76,20410.0
2021-01-25 15:55:00,251.77,252.75,251.25,252.54,44710.0,251.77,252.75,251.25,252.54,44710.0
2021-01-26 09:30:00,253.5,253.5,251.14,251.8,12271.0,253.5,253.5,251.14,251.8,12271.0
2021-01-26 09:35:00,251.37,252.88,250.24,251.35,600.0,251.37,252.88,250.24,251.35,600.0
2021-01-26 09:40:00,252.27,252.47,250.11,251.96,1200.0,252.27,252.47,250.11,251.96,1200.0
2021-01-26 09:45:00,251.89,253.5,251.89,253.5,800.0,251.89,253.5,251.89,253.5,800.0
2021-01-26 09:50:00,253.11,254.44,253.1,254.43,15041.0,253.11,254.44,253.1,254.43,15041.0
2021-01-26 09:55:00,254.02,255.03,253.58,253.59,3000.0,254.02,255.03,253.58,253.59,3000.0
2021-01-26 10:00:00,254.17,255.53,253.91,255.07,3000.0,254.17,255.53,253.91,255.07,3000.0
2021-01-26 10:05:00,254.72,255.05,254.32,254.5,4249.0,254.72,255.05,254.32,254.5,4249.0
2021-01-26 10:10:00,254.56,254.56,253.92,254.09,7100.0,254.56,254.56,253.92,254.09,7100.0
2021-01-26 10:15:00,254.15,254.15,253.5,253.5,1219.0,254.15,254.15,253.5,253.5,1219.0
2021-01-26 10:20:00,253.47,254.38,253.47,254.01,2033.0,253.47,254.38,253.47,254.01,2033.0
2021-01-26 10:25:00,254.03,254.15,253.93,254.12,2041.0,254.03,254.15,253.93,254.12,2041.0
2021-01-26 10:30:00,254.15,254.28,253.79,254.11,3534.0,254.15,254.28,253.79,254.11,3534.0
2021-01-26 10:35:00,254.14,254.39,253.77,253.79,4549.0,254.14,254.39,253.77,253.79,4549.0
2021-01-26 10:40:00,253.68,253.95,253.39,253.41,1400.0,253.68,253.95,253.39,253.41,1400.0
2021-01-26 10:45:00,253.61,254.28,253.41,254.15,1152.0,253.61,254.28,253.41,254.15,1152.0
2021-01-26 10:50:00,253.96,254.1,253.37,253.38,3136.0,253.96,254.1,253.37,253.38,3136.0
2021-01-26 10:55:00,253.48,253.81,253.29,253.77,3125.0,253.48,253.81,253.29,253.77,3125.0
2021-01-26 11:00:00,254.0,254.56,253.74,254.36,5332.0,254.0,254.56,253.74,254.36,5332.0
2021-01-26 11:05:00,254.21,254.34,253.54,253.54,3600.0,254.21,254.34,253.54,253.54,3600.0
2021-01-26 11:10:00,253.58,254.35,253.45,254.34,5139.0,253.58,254.35,253.45,254.34,5139.0
2021-01-26 11:15:00,254.5,255.06,254.5,255.06,2300.0,254.5,255.06,254.5,255.06,2300.0
2021-01-26 11:20:00,255.11,255.55,254.79,254.98,5320.0,255.11,255.55,254.79,254.98,5320.0
2021-01-26 11:25:00,255.14,255.45,254.98,255.15,2144.0,255.14,255.45,254.98,255.15,2144.0
2021-01-26 11:30:00,254.94,254.94,254.05,254.5,15759.0,254.94,254.94,254.05,254.5,15759.0
2021-01-26 11:35:00,254.31,254.43,253.82,254.14,1301.0,254.31,254.43,253.82,254.14,1301.0
2021-01-26 11:40:00,254.38,254.74,254.27,254.29,1798.0,254.38,254.74,254.27,254.29,1798.0
2021-01-26 11:45:00,254.29,254.44,254.09,254.29,3402.0,254.29,254.44,254.09,254.29,3402.0
2021-01-26 11:50:00,254.36,254.88,254.35,254.63,1600.0,254.36,254.88,254.35,254.63,1600.0
2021-01-26 11:55:00,254.63,254.63,253.93,253.93,1101.0,254.63,254.63,253.93,253.93,1101.0
2021-01-26 12:00:00,254.03,255.15,254.03,255.12,3310.0,254.03,255.15,254.03,255.12,3310.0
2021-01-26 12:05:00,254.92,255.65,254.87,255.48,1600.0,254.92,255.65,254.87,255.48,1600.0
2021-01-26 12:10:00,255.46,255.55,255.19,255.24,3300.0,255.46,255.55,255.19,255.24,3300.0
2021-01-26 12:15:00,255.24,256.0,255.13,255.94,3500.0,255.24,256.0,255.13,255.94,3500.0
2021-01-26 12:20:00,256.17,256.17,255.75,255.81,5500.0,256.17,256.17,255.75,255.81,5500.0
2021-01-26 12:25:00,255.75,256.48,255.75,256.35,2929.0,255.75,256.48,255.75,256.35,2929.0
2021-01-26 12:30:00,256.35,256.37,255.78,256.31,23028.0,256.35,256.37,255.78,256.31,23028.0
2021-01-26 12:35:00,256.37,256.82,256.37,256.8,700.0,256.37,256.82,256.37,256.8,700.0
2021-01-26 12:40:00,256.8,257.23,256.51,256.59,3114.0,256.8,257.23,256.51,256.59,3114.0
2021-01-26 12:45:00,256.82,256.89,256.42,256.88,1320.0,256.82,256.89,256.42,256.88,1320.0
2021-01-26 12:50:00,257.07,257.42,256.97,257.42,2197.0,257.07,257.42,256.97,257.42,2197.0
2021-01-26 12:55:00,257.5,257.5,256.61,256.74,10905.0,257.5,257.5,256.61,256.74,10905.0
2021-01-26 13:00:00,256.78,256.78,255.67,255.94,6305.0,256.78,256.78,255.67,255.94,6305.0
2021-01-26 13:05:00,255.58,256.05,255.53,255.97,2620.0,255.58,256.05,255.53,255.97,2620.0
2021-01-26 13:10:00,255.96,255.96,255.24,255.51,2360.0,255.96,255.96,255.24,255.51,2360.0
2021-01-26 13:15:00,255.52,255.59,254.61,254.61,3665.0,255.52,255.59,254.61,254.61,3665.0
2021-01-26 13:20:00,254.6,254.83,254.17,254.17,2113.0,254.6,254.83,254.17,254.17,2113.0
2021-01-26 13:25:00,254.08,254.46,254.08,254.3,4806.0,254.08,254.46,254.08,254.3,4806.0
2021-01-26 13:30:00,254.18,254.31,253.66,254.13,1900.0,254.18,254.31,253.66,254.13,1900.0
2021-01-26 13:35:00,254.25,254.35,253.97,254.28,1500.0,254.25,254.35,253.97,254.28,1500.0
2021-01-26 13:40:00,254.13,254.22,253.71,253.89,1878.0,254.13,254.22,253.71,253.89,1878.0
2021-01-26 13:45:00,253.76,253.76,253.3,253.34,3138.0,253.76,253.76,253.3,253.34,3138.0
2021-01-26 13:50:00,253.36,253.59,253.19,253.59,1100.0,253.36,253.59,253.19,253.59,1100.0
2021-01-26 13:55:00,253.59,253.62,253.23,253.43,3579.0,253.59,253.62,253.23,253.43,3579.0
2021-01-26 14:00:00,253.48,253.75,253.47,253.7,1400.0,253.48,253.75,253.47,253.7,1400.0
2021-01-26 14:05:00,253.67,253.75,253.44,253.61,1600.0,253.67,253.75,253.44,253.61,1600.0
2021-01-26 14:10:00,253.5,253.78,253.45,253.59,1400.0,253.5,253.78,253.45,253.59,1400.0
2021-01-26 14:15:00,253.54,253.6,252.94,253.02,2028.0,253.54,253.6,252.94,253.02,2028.0
2021-01-26 14:20:00,252.99,253.06,252.71,252.87,2700.0,252.99,253.06,252.71,252.87,2700.0
2021-01-26 14:25:00,252.74,252.74,251.91,251.96,5356.0,252.74,252.74,251.91,251.96,5356.0
2021-01-26 14:30:00,252.31,252.7,252.28,252.7,2222.0,252.31,252.7,252.28,252.7,2222.0
2021-01-26 14:35:00,252.41,253.51,252.41,253.26,4801.0,252.41,253.51,252.41,253.26,4801.0
2021-01-26 14:40:00,253.25,253.25,252.69,252.72,2101.0,253.25,253.25,252.69,252.72,2101.0
2021-01-26 14:45:00,252.63,252.65,252.0,252.0,3200.0,252.63,252.65,252.0,252.0,3200.0
2021-01-26 14:50:00,251.92,252.57,251.71,252.22,3300.0,251.92,252.57,251.71,252.22,3300.0
2021-01-26 14:55:00,252.46,252.97,252.15,252.82,3500.0,252.46,252.97,252.15,252.82,3500.0
2021-01-26 15:00:00,252.8,253.07,252.51,252.96,5000.0,252.8,253.07,252.51,252.96,5000.0
2021-01-26 15:05:00,252.83,252.84,252.5,252.6,1700.0,252.83,252.84,252.5,252.6,1700.0
2021-01-26 15:10:00,252.66,252.87,252.48,252.48,4319.0,252.66,252.87,252.48,252.48,4319.0
2021-01-26 15:15:00,252.45,252.57,252.29,252.32,3513.0,252.45,252.57,252.29,252.32,3513.0
2021-01-26 15:20:00,252.3,252.3,251.35,251.58,5900.0,252.3,252.3,251.35,251.58,5900.0
2021-01-26 15:25:00,251.51,251.51,250.32,250.32,3700.0,251.51,251.51,250.32,250.32,3700.0
2021-01-26 15:30:00,250.64,251.46,250.63,250.84,6464.0,250.64,251.46,250.63,250.84,6464.0
2021-01-26 15:35:00,250.83,250.86,249.91,249.99,7451.0,250.83,250.86,249.91,249.99,7451.0
2021-01-26 15:40:00,249.99,251.67,249.83,251.6,12378.0,249.99,251.67,249.83,251.6,12378.0
2021-01-26 15:45:00,251.25,251.71,250.93,251.37,9630.0,251.25,251.71,250.93,251.37,9630.0
2021-01-26 15:50:00,251.25,251.8,251.16,251.56,15963.0,251.25,251.8,251.16,251.56,15963.0
2021-01-26 15:55:00,251.24,251.38,250.75,251.32,38081.0,251.24,251.38,250.75,251.32,38081.0
2021-01-27 09:30:00,245.18,249.61,240.44,242.54,12511.0,245.18,249.61,240.44,242.54,12511.0
2021-01-27 09:35:00,242.53,243.24,241.01,241.02,9285.0,242.53,243.24,241.01,241.02,9285.0
2021-01-27 09:40:00,241.77,241.77,238.75,240.12,23949.0,241.77,241.77,238.75,240.12,23949.0
2021-01-27 09:45:00,239.52,240.21,237.06,238.53,16963.0,239.52,240.21,237.06,238.53,16963.0
2021-01-27 09:50:00,239.19,240.35,237.97,238.88,4683.0,239.19,240.35,237.97,238.88,4683.0
2021-01-27 09:55:00,238.99,239.64,238.16,238.92,11313.0,238.99,239.64,238.16,238.92,11313.0
2021-01-27 10:00:00,239.25,240.56,238.89,240.56,17555.0,239.25,240.56,238.89,240.56,17555.0
2021-01-27 10:05:00,240.64,240.66,239.23,239.79,8109.0,240.64,240.66,239.23,239.79,8109.0
2021-01-27 10:10:00,240.02,240.64,239.61,240.12,9206.0,240.02,240.64,239.61,240.12,9206.0
2021-01-27 10:15:00,240.34,240.45,238.41,239.22,12994.0,240.34,240.45,238.41,239.22,12994.0
2021-01-27 10:20:00,238.97,240.73,238.39,238.88,117668.0,238.97,240.73,238.39,238.88,117668.0
2021-01-27 10:25:00,239.12,239.76,238.88,239.58,8204.0,239.12,239.76,238.88,239.58,8204.0
2021-01-27 10:30:00,239.5,240.05,237.92,238.13,11244.0,239.5,240.05,237.92,238.13,11244.0
2021-01-27 10:35:00,238.23,238.24,237.21,237.55,7118.0,238.23,238.24,237.21,237.55,7118.0
2021-01-27 10:40:00,237.87,238.84,237.79,237.88,7877.0,237.87,238.84,237.79,237.88,7877.0
2021-01-27 10:45:00,237.88,238.98,237.88,238.86,5059.0,237.88,238.98,237.88,238.86,5059.0
2021-01-27 10:50:00,238.7,239.53,238.45,239.2,6782.0,238.7,239.53,238.45,239.2,6782.0
2021-01-27 10:55:00,239.21,239.51,238.76,239.23,49990.0,239.21,239.51,238.76,239.23,49990.0
2021-01-27 11:00:00,239.08,240.29,238.48,239.77,13360.0,239.08,240.29,238.48,239.77,13360.0
2021-01-27 11:05:00,239.47,239.68,238.97,239.36,7778.0,239.47,239.68,238.97,239.36,7778.0
2021-01-27 11:10:00,239.48,239.91,239.0,239.12,6571.0,239.48,239.91,239.0,239.12,6571.0
2021-01-27 11:15:00,239.11,239.18,238.24,238.62,7442.0,239.11,239.18,238.24,238.62,7442.0
2021-01-27 11:20:00,238.66,238.81,237.61,237.78,5102.0,238.66,238.81,237.61,237.78,5102.0
2021-01-27 11:25:00,237.73,238.14,237.46,237.71,4720.0,237.73,238.14,237.46,237.71,4720.0
2021-01-27 11:30:00,237.5,238.24,237.5,238.13,9633.0,237.5,238.24,237.5,238.13,9633.0
2021-01-27 11:35:00,238.12,238.97,238.0,238.73,7178.0,238.12,238.97,238.0,238.73,7178.0
2021-01-27 11:40:00,238.67,239.11,238.12,239.11,4231.0,238.67,239.11,238.12,239.11,4231.0
2021-01-27 11:45:00,239.33,239.89,238.65,239.15,9593.0,239.33,239.89,238.65,239.15,9593.0
2021-01-27 11:50:00,239.34,239.62,238.46,238.52,4500.0,239.34,239.62,238.46,238.52,4500.0
2021-01-27 11:55:00,238.59,238.59,237.48,237.48,5560.0,238.59,238.59,237.48,237.48,5560.0
2021-01-27 12:00:00,237.56,237.78,236.44,236.99,5291.0,237.56,237.78,236.44,236.99,5291.0
2021-01-27 12:05:00,237.21,237.4,236.45,236.51,4906.0,237.21,237.4,236.45,236.51,4906.0
2021-01-27 12:10:00,236.8,238.09,236.8,236.96,3252.0,236.8,238.09,236.8,236.96,3252.0
2021-01-27 12:15:00,237.25,237.71,236.97,237.39,3941.0,237.25,237.71,236.97,237.39,3941.0
2021-01-27 12:20:00,237.53,237.53,236.54,237.01,4136.0,237.53,237.53,236.54,237.01,4136.0
2021-01-27 12:25:00,236.9,236.94,236.04,236.33,18738.0,236.9,236.94,236.04,236.33,18738.0
2021-01-27 12:30:00,236.68,236.69,235.9,236.34,5828.0,236.68,236.69,235.9,236.34,5828.0
2021-01-27 12:35:00,236.56,237.66,236.3,237.49,6961.0,236.56,237.66,236.3,237.49,6961.0
2021-01-27 12:40:00,237.59,238.01,237.37,237.9,2003.0,237.59,238.01,237.37,237.9,2003.0
2021-01-27 12:45:00,237.8,238.6,237.73,238.4,3401.0,237.8,238.6,237.73,238.4,3401.0
2021-01-27 12:50:00,238.37,238.44,237.65,237.65,2358.0,238.37,238.44,237.65,237.65,2358.0
2021-01-27 12:55:00,238.12,238.51,237.77,237.77,4577.0,238.12,238.51,237.77,237.77,4577.0
2021-01-27 13:00:00,238.08,238.43,238.08,238.2,59100.0,238.08,238.43,238.08,238.2,59100.0
2021-01-27 13:05:00,237.56,237.6,237.14,237.59,1200.0,237.56,237.6,237.14,237.59,1200.0
2021-01-27 13:10:00,237.38,237.75,236.98,237.5,3538.0,237.38,237.75,236.98,237.5,3538.0
2021-01-27 13:15:00,237.54,237.83,236.97,237.83,3020.0,237.54,237.83,236.97,237.83,3020.0
2021-01-27 13:20:00,237.85,238.49,237.63,238.36,2077.0,237.85,238.49,237.63,238.36,2077.0
2021-01-27 13:25:00,238.38,239.21,238.2,239.21,2214.0,238.38,239.21,238.2,239.21,2214.0
2021-01-27 13:30:00,239.15,240.16,238.69,239.49,4101.0,239.15,240.16,238.69,239.49,4101.0
2021-01-27 13:35:00,239.68,240.48,239.68,240.09,1914.0,239.68,240.48,239.68,240.09,1914.0
2021-01-27 13:40:00,240.18,240.63,239.82,240.2,32590.0,240.18,240.63,239.82,240.2,32590.0
2021-01-27 13:45:00,240.21,240.25,239.85,240.22,2306.0,240.21,240.25,239.85,240.22,2306.0
2021-01-27 13:50:00,240.21,241.0,240.21,241.0,7474.0,240.21,241.0,240.21,241.0,7474.0
2021-01-27 13:55:00,241.05,241.05,240.25,240.43,2884.0,241.05,241.05,240.25,240.43,2884.0
2021-01-27 14:00:00,240.34,240.68,240.14,240.58,2587.0,240.34,240.68,240.14,240.58,2587.0
2021-01-27 14:05:00,240.6,241.07,240.36,241.06,7879.0,240.6,241.07,240.36,241.06,7879.0
2021-01-27 14:10:00,241.07,241.07,240.53,240.7,1921.0,241.07,241.07,240.53,240.7,1921.0
2021-01-27 14:15:00,240.7,240.7,239.12,239.3,6311.0,240.7,240.7,239.12,239.3,6311.0
2021-01-27 14:20:00,239.47,239.47,237.77,238.13,5623.0,239.47,239.47,237.77,238.13,5623.0
2021-01-27 14:25:00,238.12,238.14,237.37,238.04,5549.0,238.12,238.14,237.37,238.04,5549.0
2021-01-27 14:30:00,238.04,238.05,236.34,236.34,4524.0,238.04,238.05,236.34,236.34,4524.0
2021-01-27 14:35:00,236.58,236.69,235.99,236.22,2882.0,236.58,236.69,235.99,236.22,2882.0
2021-01-27 14:40:00,236.23,237.28,236.22,237.04,6625.0,236.23,237.28,236.22,237.04,6625.0
2021-01-27 14:45:00,237.41,238.05,236.25,236.25,3550.0,237.41,238.05,236.25,236.25,3550.0
2021-01-27 14:50:00,236.25,236.64,235.31,235.7,5290.0,236.25,236.64,235.31,235.7,5290.0
2021-01-27 14:55:00,235.59,235.59,234.66,234.98,6905.0,235.59,235.59,234.66,234.98,6905.0
2021-01-27 15:00:00,234.71,235.56,234.51,234.51,7491.0,234.71,235.56,234.51,234.51,7491.0
2021-01-27 15:05:00,234.5,234.89,234.1,234.83,8459.0,234.5,234.89,234.1,234.83,8459.0
2021-01-27 15:10:00,234.83,235.14,234.37,235.14,7000.0,234.83,235.14,234.37,235.14,7000.0
2021-01-27 15:15:00,234.91,235.2,234.75,234.75,4703.0,234.91,235.2,234.75,234.75,4703.0
2021-01-27 15:20:00,234.82,234.89,234.07,234.09,5860.0,234.82,234.89,234.07,234.09,5860.0
2021-01-27 15:25:00,234.21,234.97,234.19,234.93,6326.0,234.21,234.97,234.19,234.93,6326.0
2021-01-27 15:30:00,234.75,236.0,234.74,235.59,9892.0,234.75,236.0,234.74,235.59,9892.0
2021-01-27 15:35:00,235.55,236.21,235.33,236.0,9540.0,235.55,236.21,235.33,236.0,9540.0
2021-01-27 15:40:00,236.0,236.55,235.63,236.14,7953.0,236.0,236.55,235.63,236.14,7953.0
2021-01-27 15:45:00,236.01,237.87,236.01,237.87,11750.0,236.01,237.87,236.01,237.87,11750.0
2021-01-27 15:50:00,237.53,238.81,237.0,237.95,27714.0,237.53,238.81,237.0,237.95,27714.0
2021-01-27 15:55:00,237.9,238.47,237.0,237.2,39206.0,237.9,238.47,237.0,237.2,39206.0
2021-01-28 09:30:00,239.44,241.27,237.41,237.45,8843.0,239.44,241.27,237.41,237.45,8843.0
2021-01-28 09:35:00,237.94,240.6,237.9,240.26,9869.0,237.94,240.6,237.9,240.26,9869.0
2021-01-28 09:40:00,240.3,243.14,239.93,242.11,4810.0,240.3,243.14,239.93,242.11,4810.0
2021-01-28 09:45:00,240.85,243.06,240.73,242.07,4103.0,240.85,243.06,240.73,242.07,4103.0
2021-01-28 09:50:00,242.99,243.69,241.38,242.58,5249.0,242.99,243.69,241.38,242.58,5249.0
2021-01-28 09:55:00,242.27,244.0,242.1,243.24,5338.0,242.27,244.0,242.1,243.24,5338.0
2021-01-28 10:00:00,243.26,244.61,243.25,244.59,3349.0,243.26,244.61,243.25,244.59,3349.0
2021-01-28 10:05:00,245.23,245.35,244.55,244.8,2700.0,245.23,245.35,244.55,244.8,2700.0
2021-01-28 10:10:00,245.15,245.7,244.5,244.51,2073.0,245.15,245.7,244.5,244.51,2073.0
2021-01-28 10:15:00,244.34,245.09,244.15,245.09,2300.0,244.34,245.09,244.15,245.09,2300.0
2021-01-28 10:20:00,245.09,247.1,245.0,246.47,5576.0,245.09,247.1,245.0,246.47,5576.0
2021-01-28 10:25:00,245.83,246.38,245.77,245.95,800.0,245.83,246.38,245.77,245.95,800.0
2021-01-28 10:30:00,245.97,245.98,244.66,245.42,5025.0,245.97,245.98,244.66,245.42,5025.0
2021-01-28 10:35:00,245.13,245.23,244.22,244.22,1131.0,245.13,245.23,244.22,244.22,1131.0
2021-01-28 10:40:00,244.57,245.07,243.93,244.74,2400.0,244.57,245.07,243.93,244.74,2400.0
2021-01-28 10:45:00,244.52,246.7,244.5,246.02,3600.0,244.52,246.7,244.5,246.02,3600.0
2021-01-28 10:50:00,245.84,246.34,245.05,245.05,9761.0,245.84,246.34,245.05,245.05,9761.0
2021-01-28 10:55:00,245.76,246.86,245.37,246.86,4107.0,245.76,246.86,245.37,246.86,4107.0
2021-01-28 11:00:00,247.99,247.99,246.49,247.97,2000.0,247.99,247.99,246.49,247.97,2000.0
2021-01-28 11:05:00,247.51,248.76,247.5,247.75,3600.0,247.51,248.76,247.5,247.75,3600.0
2021-01-28 11:10:00,248.03,248.85,247.39,247.51,3633.0,248.03,248.85,247.39,247.51,3633.0
2021-01-28 11:15:00,247.89,248.1,246.8,246.81,1600.0,247.89,248.1,246.8,246.81,1600.0
2021-01-28 11:20:00,246.29,246.52,245.25,246.52,3416.0,246.29,246.52,245.25,246.52,3416.0
2021-01-28 11:25:00,246.65,246.69,246.08,246.08,1468.0,246.65,246.69,246.08,246.08,1468.0
2021-01-28 11:30:00,246.35,248.45,246.2,246.31,4131.0,246.35,248.45,246.2,246.31,4131.0
2021-01-28 11:35:00,246.39,248.56,246.34,247.8,4500.0,246.39,248.56,246.34,247.8,4500.0
2021-01-28 11:40:00,248.11,248.46,247.71,248.46,1404.0,248.11,248.46,247.71,248.46,1404.0
2021-01-28 11:45:00,248.26,248.4,247.05,247.56,1000.0,248.26,248.4,247.05,247.56,1000.0
2021-01-28 11:50:00,246.68,249.97,246.62,249.97,2796.0,246.68,249.97,246.62,249.97,2796.0
2021-01-28 11:55:00,249.78,249.78,249.21,249.41,2290.0,249.78,249.78,249.21,249.41,2290.0
2021-01-28 12:00:00,249.63,251.23,249.6,250.54,2506.0,249.63,251.23,249.6,250.54,2506.0
2021-01-28 12:05:00,250.56,250.56,249.2,249.59,3007.0,250.56,250.56,249.2,249.59,3007.0
2021-01-28 12:10:00,249.71,250.32,249.09,249.2,7352.0,249.71,250.32,249.09,249.2,7352.0
2021-01-28 12:15:00,250.2,250.97,249.64,250.84,3746.0,250.2,250.97,249.64,250.84,3746.0
2021-01-28 12:20:00,250.31,250.54,249.79,250.08,1600.0,250.31,250.54,249.79,250.08,1600.0
2021-01-28 12:25:00,249.71,250.53,249.71,250.43,2050.0,249.71,250.53,249.71,250.43,2050.0
2021-01-28 12:30:00,250.96,251.14,250.25,250.63,1100.0,250.96,251.14,250.25,250.63,1100.0
2021-01-28 12:35:00,250.17,250.44,249.06,249.63,1965.0,250.17,250.44,249.06,249.63,1965.0
2021-01-28 12:40:00,249.64,250.42,249.5,250.42,3527.0,249.64,250.42,249.5,250.42,3527.0
2021-01-28 12:45:00,250.34,250.42,249.71,250.08,2167.0,250.34,250.42,249.71,250.08,2167.0
2021-01-28 12:50:00,250.34,250.36,249.51,249.51,1350.0,250.34,250.36,249.51,249.51,1350.0
2021-01-28 12:55:00,249.52,250.09,249.35,249.67,2714.0,249.52,250.09,249.35,249.67,2714.0
2021-01-28 13:00:00,249.92,251.02,249.92,250.05,1500.0,249.92,251.02,249.92,250.05,1500.0
2021-01-28 13:05:00,249.71,250.23,249.35,249.62,5425.0,249.71,250.23,249.35,249.62,5425.0
2021-01-28 13:10:00,249.55,250.49,249.46,250.24,6891.0,249.55,250.49,249.46,250.24,6891.0
2021-01-28 13:15:00,249.94,251.36,249.82,251.36,4712.0,249.94,251.36,249.82,251.36,4712.0
2021-01-28 13:20:00,251.22,251.86,250.99,251.55,2000.0,251.22,251.86,250.99,251.55,2000.0
2021-01-28 13:25:00,251.69,251.78,251.16,251.44,3068.0,251.69,251.78,251.16,251.44,3068.0
2021-01-28 13:30:00,251.39,252.23,251.39,252.23,2800.0,251.39,252.23,251.39,252.23,2800.0
2021-01-28 13:35:00,252.42,253.2,252.21,252.88,5649.0,252.42,253.2,252.21,252.88,5649.0
2021-01-28 13:40:00,252.65,253.11,252.32,252.32,4552.0,252.65,253.11,252.32,252.32,4552.0
2021-01-28 13:45:00,252.66,252.67,251.24,251.47,1700.0,252.66,252.67,251.24,251.47,1700.0
2021-01-28 13:50:00,251.24,251.74,251.24,251.55,3300.0,251.24,251.74,251.24,251.55,3300.0
2021-01-28 13:55:00,251.32,251.32,250.5,250.61,14901.0,251.32,251.32,250.5,250.61,14901.0
2021-01-28 14:00:00,250.9,250.93,250.03,250.39,10348.0,250.9,250.93,250.03,250.39,10348.0
2021-01-28 14:05:00,250.7,250.7,249.82,250.26,2900.0,250.7,250.7,249.82,250.26,2900.0
2021-01-28 14:10:00,250.23,250.27,249.72,250.27,2930.0,250.23,250.27,249.72,250.27,2930.0
2021-01-28 14:15:00,250.67,251.36,250.5,250.61,2200.0,250.67,251.36,250.5,250.61,2200.0
2021-01-28 14:20:00,250.91,251.06,250.12,250.12,5214.0,250.91,251.06,250.12,250.12,5214.0
2021-01-28 14:25:00,250.41,251.14,250.16,250.97,2200.0,250.41,251.14,250.16,250.97,2200.0
2021-01-28 14:30:00,251.03,251.17,250.71,250.85,4100.0,251.03,251.17,250.71,250.85,4100.0
2021-01-28 14:35:00,250.66,250.66,250.04,250.65,4400.0,250.66,250.66,250.04,250.65,4400.0
2021-01-28 14:40:00,250.76,251.56,250.75,251.33,1802.0,250.76,251.56,250.75,251.33,1802.0
2021-01-28 14:45:00,251.43,252.26,251.23,251.57,4009.0,251.43,252.26,251.23,251.57,4009.0
2021-01-28 14:50:00,251.7,251.98,251.08,251.08,4102.0,251.7,251.98,251.08,251.08,4102.0
2021-01-28 14:55:00,250.96,251.94,250.96,251.7,8056.0,250.96,251.94,250.96,251.7,8056.0
2021-01-28 15:00:00,251.49,252.1,251.2,251.73,2432.0,251.49,252.1,251.2,251.73,2432.0
2021-01-28 15:05:00,251.77,252.26,251.75,252.25,2533.0,251.77,252.26,251.75,252.25,2533.0
2021-01-28 15:10:00,252.34,252.34,251.69,251.88,1402.0,252.34,252.34,251.69,251.88,1402.0
2021-01-28 15:15:00,251.82,251.88,251.06,251.43,6300.0,251.82,251.88,251.06,251.43,6300.0
2021-01-28 15:20:00,251.12,251.59,251.12,251.37,1500.0,251.12,251.59,251.12,251.37,1500.0
2021-01-28 15:25:00,251.27,251.51,250.59,250.59,4235.0,251.27,251.51,250.59,250.59,4235.0
2021-01-28 15:30:00,250.59,251.15,250.57,250.68,6850.0,250.59,251.15,250.57,250.68,6850.0
2021-01-28 15:35:00,250.58,250.99,250.33,250.99,4368.0,250.58,250.99,250.33,250.99,4368.0
2021-01-28 15:40:00,251.09,251.39,250.56,250.71,4503.0,251.09,251.39,250.56,250.71,4503.0
2021-01-28 15:45:00,250.81,251.86,250.67,251.86,26445.0,250.81,251.86,250.67,251.86,26445.0
2021-01-28 15:50:00,251.33,251.98,251.11,251.2,11253.0,251.33,251.98,251.11,251.2,11253.0
2021-01-28 15:55:00,251.2,251.24,249.91,249.91,23140.0,251.2,251.24,249.91,249.91,23140.0
2021-01-29 09:30:00,247.54,249.17,245.49,245.5,7594.0,247.54,249.17,245.49,245.5,7594.0
2021-01-29 09:35:00,245.52,246.83,244.78,244.79,1402.0,245.52,246.83,244.78,244.79,1402.0
2021-01-29 09:40:00,243.97,245.43,243.55,244.64,1200.0,243.97,245.43,243.55,244.64,1200.0
2021-01-29 09:45:00,246.44,246.46,246.43,246.46,600.0,246.44,246.46,246.43,246.46,600.0
2021-01-29 09:50:00,246.35,247.68,245.9,247.23,10607.0,246.35,247.68,245.9,247.23,10607.0
2021-01-29 09:55:00,247.9,248.86,247.87,248.64,2573.0,247.9,248.86,247.87,248.64,2573.0
2021-01-29 10:00:00,248.7,250.26,248.55,250.26,7836.0,248.7,250.26,248.55,250.26,7836.0
2021-01-29 10:05:00,250.75,250.9,250.12,250.75,3675.0,250.75,250.9,250.12,250.75,3675.0
2021-01-29 10:10:00,251.08,251.53,250.07,250.36,3953.0,251.08,251.53,250.07,250.36,3953.0
2021-01-29 10:15:00,250.36,250.36,248.89,249.36,4800.0,250.36,250.36,248.89,249.36,4800.0
2021-01-29 10:20:00,249.79,251.27,249.79,250.98,1231.0,249.79,251.27,249.79,250.98,1231.0
2021-01-29 10:25:00,250.5,250.97,250.04,250.77,1000.0,250.5,250.97,250.04,250.77,1000.0
2021-01-29 10:30:00,250.82,250.82,250.8,250.8,400.0,250.82,250.82,250.8,250.8,400.0
2021-01-29 10:35:00,250.61,250.62,249.98,250.61,4125.0,250.61,250.62,249.98,250.61,4125.0
2021-01-29 10:40:00,250.4,250.71,249.8,250.71,5800.0,250.4,250.71,249.8,250.71,5800.0
2021-01-29 10:45:00,250.37,251.64,250.37,251.02,12213.0,250.37,251.64,250.37,251.02,12213.0
2021-01-29 10:50:00,251.32,251.46,250.8,250.8,3800.0,251.32,251.46,250.8,250.8,3800.0
2021-01-29 10:55:00,251.2,251.33,250.91,250.91,3114.0,251.2,251.33,250.91,250.91,3114.0
2021-01-29 11:00:00,250.97,250.97,250.04,250.21,1800.0,250.97,250.97,250.04,250.21,1800.0
2021-01-29 11:05:00,250.13,250.57,249.67,250.2,3440.0,250.13,250.57,249.67,250.2,3440.0
2021-01-29 11:10:00,250.19,250.19,249.64,249.93,1304.0,250.19,250.19,249.64,249.93,1304.0
2021-01-29 11:15:00,250.17,250.36,250.0,250.05,1600.0,250.17,250.36,250.0,250.05,1600.0
2021-01-29 11:20:00,250.1,250.49,249.8,250.43,1910.0,250.1,250.49,249.8,250.43,1910.0
2021-01-29 11:25:00,250.49,250.89,250.17,250.18,2006.0,250.49,250.89,250.17,250.18,2006.0
2021-01-29 11:30:00,250.15,250.46,249.96,249.96,3041.0,250.15,250.46,249.96,249.96,3041.0
2021-01-29 11:35:00,249.98,249.98,249.25,249.75,5025.0,249.98,249.98,249.25,249.75,5025.0
2021-01-29 11:40:00,250.15,250.91,250.15,250.91,900.0,250.15,250.91,250.15,250.91,900.0
2021-01-29 11:45:00,250.9,251.5,250.9,251.4,1600.0,250.9,251.5,250.9,251.4,1600.0
2021-01-29 11:50:00,251.67,251.8,250.84,251.8,2059.0,251.67,251.8,250.84,251.8,2059.0
2021-01-29 11:55:00,251.75,252.05,251.61,252.04,914.0,251.75,252.05,251.61,252.04,914.0
2021-01-29 12:00:00,251.79,252.51,251.4,252.38,4100.0,251.79,252.51,251.4,252.38,4100.0
2021-01-29 12:05:00,252.29,252.29,251.92,252.15,4700.0,252.29,252.29,251.92,252.15,4700.0
2021-01-29 12:10:00,252.22,252.22,251.57,251.57,1400.0,252.22,252.22,251.57,251.57,1400.0
2021-01-29 12:15:00,251.36,251.36,250.08,250.13,1205.0,251.36,251.36,250.08,250.13,1205.0
2021-01-29 12:20:00,250.06,250.38,249.97,249.97,2400.0,250.06,250.38,249.97,249.97,2400.0
2021-01-29 12:25:00,249.85,250.24,249.85,249.99,1400.0,249.85,250.24,249.85,249.99,1400.0
2021-01-29 12:30:00,250.12,250.22,248.8,249.18,3100.0,250.12,250.22,248.8,249.18,3100.0
2021-01-29 12:35:00,249.18,249.64,248.62,248.8,1992.0,249.18,249.64,248.62,248.8,1992.0
2021-01-29 12:40:00,249.11,249.46,248.84,248.84,2700.0,249.11,249.46,248.84,248.84,2700.0
2021-01-29 12:45:00,248.76,248.76,247.88,248.12,2624.0,248.76,248.76,247.88,248.12,2624.0
2021-01-29 12:50:00,248.37,249.86,248.33,249.86,1500.0,248.37,249.86,248.33,249.86,1500.0
2021-01-29 12:55:00,250.12,250.12,248.88,249.27,2400.0,250.12,250.12,248.88,249.27,2400.0
2021-01-29 13:00:00,249.11,249.36,248.51,248.84,4045.0,249.11,249.36,248.51,248.84,4045.0
2021-01-29 13:05:00,249.17,249.2,248.77,248.77,1102.0,249.17,249.2,248.77,248.77,1102.0
2021-01-29 13:10:00,248.91,248.92,248.75,248.77,790.0,248.91,248.92,248.75,248.77,790.0
2021-01-29 13:15:00,248.68,248.68,247.98,248.5,3388.0,248.68,248.68,247.98,248.5,3388.0
2021-01-29 13:20:00,248.64,249.13,248.55,248.59,1400.0,248.64,249.13,248.55,248.59,1400.0
2021-01-29 13:25:00,248.62,249.65,248.48,249.45,1870.0,248.62,249.65,248.48,249.45,1870.0
2021-01-29 13:30:00,249.41,249.41,247.8,248.13,4602.0,249.41,249.41,247.8,248.13,4602.0
2021-01-29 13:35:00,247.93,248.73,247.66,248.73,2330.0,247.93,248.73,247.66,248.73,2330.0
2021-01-29 13:40:00,248.14,248.59,248.14,248.59,905.0,248.14,248.59,248.14,248.59,905.0
2021-01-29 13:45:00,248.37,248.37,247.68,248.09,2075.0,248.37,248.37,247.68,248.09,2075.0
2021-01-29 13:50:00,247.85,248.4,247.85,248.4,607.0,247.85,248.4,247.85,248.4,607.0
2021-01-29 13:55:00,248.38,248.38,247.93,247.93,1576.0,248.38,248.38,247.93,247.93,1576.0
2021-01-29 14:00:00,248.05,249.68,248.05,249.32,2300.0,248.05,249.68,248.05,249.32,2300.0
2021-01-29 14:05:00,249.45,249.45,248.61,248.71,2000.0,249.45,249.45,248.61,248.71,2000.0
2021-01-29 14:10:00,248.84,249.08,248.74,248.98,1000.0,248.84,249.08,248.74,248.98,1000.0
2021-01-29 14:15:00,249.11,249.15,248.77,248.77,4763.0,249.11,249.15,248.77,248.77,4763.0
2021-01-29 14:20:00,249.06,249.12,248.38,248.84,2855.0,249.06,249.12,248.38,248.84,2855.0
2021-01-29 14:25:00,248.77,248.94,248.59,248.94,1700.0,248.77,248.94,248.59,248.94,1700.0
2021-01-29 14:30:00,249.0,249.0,248.16,248.81,3429.0,249.0,249.0,248.16,248.81,3429.0
2021-01-29 14:35:00,249.2,249.4,249.12,249.35,2049.0,249.2,249.4,249.12,249.35,2049.0
2021-01-29 14:40:00,249.12,249.12,248.59,248.86,1495.0,249.12,249.12,248.59,248.86,1495.0
2021-01-29 14:45:00,248.86,248.86,248.72,248.72,200.0,248.86,248.86,248.72,248.72,200.0
2021-01-29 14:50:00,248.74,249.26,248.69,248.99,2000.0,248.74,249.26,248.69,248.99,2000.0
2021-01-29 14:55:00,248.86,249.29,248.86,249.12,2388.0,248.86,249.29,248.86,249.12,2388.0
2021-01-29 15:00:00,249.26,250.01,249.21,250.01,1531.0,249.26,250.01,249.21,250.01,1531.0
2021-01-29 15:05:00,249.93,249.94,249.68,249.94,1600.0,249.93,249.94,249.68,249.94,1600.0
2021-01-29 15:10:00,249.94,250.33,249.94,250.13,2800.0,249.94,250.33,249.94,250.13,2800.0
2021-01-29 15:15:00,249.94,249.94,249.76,249.94,1000.0,249.94,249.94,249.76,249.94,1000.0
2021-01-29 15:20:00,250.15,250.31,249.97,250.14,1300.0,250.15,250.31,249.97,250.14,1300.0
2021-01-29 15:25:00,250.29,250.29,249.87,250.04,2831.0,250.29,250.29,249.87,250.04,2831.0
2021-01-29 15:30:00,250.15,250.58,249.9,250.0,4126.0,250.15,250.58,249.9,250.0,4126.0
2021-01-29 15:35:00,250.13,250.26,249.26,249.52,2395.0,250.13,250.26,249.26,249.52,2395.0
2021-01-29 15:40:00,249.45,249.65,249.31,249.31,1624.0,249.45,249.65,249.31,249.31,1624.0
2021-01-29 15:45:00,249.18,249.57,248.67,249.51,6816.0,249.18,249.57,248.67,249.51,6816.0
2021-01-29 15:50:00,249.71,250.42,249.69,249.95,7949.0,249.71,250.42,249.69,249.95,7949.0
2021-01-29 15:55:00,249.87,249.87,248.5,248.5,50550.0,249.87,249.87,248.5,248.5,50550.0
2021-02-01 09:30:00,251.59,252.42,248.13,248.53,11422.0,251.59,252.42,248.13,248.53,11422.0
2021-02-01 09:35:00,248.13,248.39,246.18,247.5,8529.0,248.13,248.39,246.18,247.5,8529.0
2021-02-01 09:40:00,248.16,248.55,247.22,247.22,3997.0,248.16,248.55,247.22,247.22,3997.0
2021-02-01 09:45:00,247.34,247.35,246.06,246.78,6300.0,247.34,247.35,246.06,246.78,6300.0
2021-02-01 09:50:00,246.92,247.63,246.33,246.49,3957.0,246.92,247.63,246.33,246.49,3957.0
2021-02-01 09:55:00,246.7,248.19,246.7,248.13,800.0,246.7,248.19,246.7,248.13,800.0
2021-02-01 10:00:00,247.9,247.9,246.66,246.87,14007.0,247.9,247.9,246.66,246.87,14007.0
2021-02-01 10:05:00,247.26,247.54,246.72,246.72,4828.0,247.26,247.54,246.72,246.72,4828.0
2021-02-01 10:10:00,247.09,247.39,247.01,247.27,1118.0,247.09,247.39,247.01,247.27,1118.0
2021-02-01 10:15:00,247.22,247.27,246.74,246.98,1622.0,247.22,247.27,246.74,246.98,1622.0
2021-02-01 10:20:00,247.12,247.38,246.6,246.67,47300.0,247.12,247.38,246.6,246.67,47300.0
2021-02-01 10:25:00,246.68,246.97,246.13,246.33,2002.0,246.68,246.97,246.13,246.33,2002.0
2021-02-01 10:30:00,246.16,246.96,246.08,246.59,1600.0,246.16,246.96,246.08,246.59,1600.0
2021-02-01 10:35:00,246.91,246.96,245.3,245.57,2103.0,246.91,246.96,245.3,245.57,2103.0
2021-02-01 10:40:00,245.79,245.94,245.28,245.28,6084.0,245.79,245.94,245.28,245.28,6084.0
2021-02-01 10:45:00,245.44,246.7,245.44,246.7,1400.0,245.44,246.7,245.44,246.7,1400.0
2021-02-01 10:50:00,246.54,246.64,245.31,245.46,10637.0,246.54,246.64,245.31,245.46,10637.0
2021-02-01 10:55:00,245.51,245.69,245.46,245.69,1500.0,245.51,245.69,245.46,245.69,1500.0
2021-02-01 11:00:00,245.72,245.72,244.78,244.88,2873.0,245.72,245.72,244.78,244.88,2873.0
2021-02-01 11:05:00,244.91,246.3,244.91,246.12,3858.0,244.91,246.3,244.91,246.12,3858.0
2021-02-01 11:10:00,246.45,246.85,246.01,246.85,15800.0,246.45,246.85,246.01,246.85,15800.0
2021-02-01 11:15:00,246.84,247.76,246.83,247.39,1100.0,246.84,247.76,246.83,247.39,1100.0
2021-02-01 11:20:00,247.38,247.72,246.92,246.92,3098.0,247.38,247.72,246.92,246.92,3098.0
2021-02-01 11:25:00,247.13,247.7,247.02,247.3,1120.0,247.13,247.7,247.02,247.3,1120.0
2021-02-01 11:30:00,247.53,247.53,247.05,247.46,1724.0,247.53,247.53,247.05,247.46,1724.0
2021-02-01 11:35:00,247.15,247.27,246.9,246.91,600.0,247.15,247.27,246.9,246.91,600.0
2021-02-01 11:40:00,247.04,247.8,247.04,247.8,2300.0,247.04,247.8,247.04,247.8,2300.0
2021-02-01 11:45:00,247.7,247.7,247.05,247.42,900.0,247.7,247.7,247.05,247.42,900.0
2021-02-01 11:50:00,247.43,247.43,246.94,247.09,1500.0,247.43,247.43,246.94,247.09,1500.0
2021-02-01 11:55:00,246.94,247.35,245.66,245.66,1800.0,246.94,247.35,245.66,245.66,1800.0
2021-02-01 12:00:00,245.96,246.95,245.96,246.49,2655.0,245.96,246.95,245.96,246.49,2655.0
2021-02-01 12:05:00,246.38,246.39,246.05,246.05,1506.0,246.38,246.39,246.05,246.05,1506.0
2021-02-01 12:10:00,246.12,246.12,245.62,245.69,2000.0,246.12,246.12,245.62,245.69,2000.0
2021-02-01 12:15:00,245.93,246.08,245.69,245.9,2227.0,245.93,246.08,245.69,245.9,2227.0
2021-02-01 12:20:00,245.91,245.95,245.38,245.66,1700.0,245.91,245.95,245.38,245.66,1700.0
2021-02-01 12:25:00,245.6,245.61,244.65,244.65,3100.0,245.6,245.61,244.65,244.65,3100.0
2021-02-01 12:30:00,244.78,244.78,244.39,244.61,2400.0,244.78,244.78,244.39,244.61,2400.0
2021-02-01 12:35:00,244.72,245.32,244.72,244.84,1100.0,244.72,245.32,244.72,244.84,1100.0
2021-02-01 12:40:00,245.23,245.23,245.02,245.02,642.0,245.23,245.23,245.02,245.02,642.0
2021-02-01 12:45:00,244.84,245.16,244.72,245.16,1200.0,244.84,245.16,244.72,245.16,1200.0
2021-02-01 12:50:00,245.22,245.83,245.11,245.83,3393.0,245.22,245.83,245.11,245.83,3393.0
2021-02-01 12:55:00,245.93,245.97,245.68,245.68,400.0,245.93,245.97,245.68,245.68,400.0
2021-02-01 13:00:00,245.66,245.97,245.58,245.97,1320.0,245.66,245.97,245.58,245.97,1320.0
2021-02-01 13:05:00,246.12,246.12,245.96,245.97,400.0,246.12,246.12,245.96,245.97,400.0
2021-02-01 13:10:00,245.84,246.02,245.82,245.97,1700.0,245.84,246.02,245.82,245.97,1700.0
2021-02-01 13:15:00,245.89,245.97,245.67,245.75,2663.0,245.89,245.97,245.67,245.75,2663.0
2021-02-01 13:20:00,245.78,246.61,245.73,246.61,11185.0,245.78,246.61,245.73,246.61,11185.0
2021-02-01 13:25:00,246.32,246.37,246.3,246.37,600.0,246.32,246.37,246.3,246.37,600.0
2021-02-01 13:30:00,246.49,247.56,246.45,247.44,2309.0,246.49,247.56,246.45,247.44,2309.0
2021-02-01 13:35:00,247.55,247.79,247.13,247.61,5500.0,247.55,247.79,247.13,247.61,5500.0
2021-02-01 13:40:00,247.51,247.91,247.31,247.64,42078.0,247.51,247.91,247.31,247.64,42078.0
2021-02-01 13:45:00,247.9,248.25,247.75,247.94,1622.0,247.9,248.25,247.75,247.94,1622.0
2021-02-01 13:50:00,248.03,248.11,247.58,248.08,9071.0,248.03,248.11,247.58,248.08,9071.0
2021-02-01 13:55:00,248.08,248.41,247.94,248.11,2364.0,248.08,248.41,247.94,248.11,2364.0
2021-02-01 14:00:00,248.12,248.32,247.97,248.28,1900.0,248.12,248.32,247.97,248.28,1900.0
2021-02-01 14:05:00,248.13,248.6,247.94,248.59,19096.0,248.13,248.6,247.94,248.59,19096.0
2021-02-01 14:10:00,248.52,249.22,248.32,249.22,1800.0,248.52,249.22,248.32,249.22,1800.0
2021-02-01 14:15:00,249.26,249.3,248.57,248.73,3000.0,249.26,249.3,248.57,248.73,3000.0
2021-02-01 14:20:00,248.64,248.67,248.19,248.41,1125.0,248.64,248.67,248.19,248.41,1125.0
2021-02-01 14:25:00,248.56,249.22,248.53,248.79,1934.0,248.56,249.22,248.53,248.79,1934.0
2021-02-01 14:30:00,248.46,248.46,248.0,248.37,1676.0,248.46,248.46,248.0,248.37,1676.0
2021-02-01 14:35:00,248.32,248.37,247.53,247.77,9167.0,248.32,248.37,247.53,247.77,9167.0
2021-02-01 14:40:00,247.6,247.65,247.23,247.28,45249.0,247.6,247.65,247.23,247.28,45249.0
2021-02-01 14:45:00,247.33,247.7,247.33,247.39,4948.0,247.33,247.7,247.33,247.39,4948.0
2021-02-01 14:50:00,247.63,248.0,247.53,247.76,7631.0,247.63,248.0,247.53,247.76,7631.0
2021-02-01 14:55:00,247.77,248.33,247.56,248.18,9732.0,247.77,248.33,247.56,248.18,9732.0
2021-02-01 15:00:00,248.18,248.54,248.1,248.48,5601.0,248.18,248.54,248.1,248.48,5601.0
2021-02-01 15:05:00,248.45,248.74,248.44,248.72,1900.0,248.45,248.74,248.44,248.72,1900.0
2021-02-01 15:10:00,248.8,248.92,248.62,248.85,3901.0,248.8,248.92,248.62,248.85,3901.0
2021-02-01 15:15:00,248.86,248.99,248.53,248.64,4000.0,248.86,248.99,248.53,248.64,4000.0
2021-02-01 15:20:00,248.65,248.74,248.57,248.57,4310.0,248.65,248.74,248.57,248.57,4310.0
2021-02-01 15:25:00,248.68,248.74,248.35,248.4,5403.0,248.68,248.74,248.35,248.4,5403.0
2021-02-01 15:30:00,248.4,248.74,248.36,248.73,7579.0,248.4,248.74,248.36,248.73,7579.0
2021-02-01 15:35:00,248.74,249.09,248.55,248.89,26082.0,248.74,249.09,248.55,248.89,26082.0
2021-02-01 15:40:00,248.91,249.15,248.6,248.99,6100.0,248.91,249.15,248.6,248.99,6100.0
2021-02-01 15:45:00,248.98,248.98,248.57,248.61,21276.0,248.98,248.98,248.57,248.61,21276.0
2021-02-01 15:50:00,248.53,248.91,248.12,248.49,14099.0,248.53,248.91,248.12,248.49,14099.0
2021-02-01 15:55:00,248.62,249.24,248.14,248.14,37936.0,248.62,249.24,248.14,248.14,37936.0
2021-02-02 09:30:00,251.76,252.3,251.72,252.3,3721.0,251.76,252.3,251.72,252.3,3721.0
2021-02-02 09:35:00,252.92,253.0,252.15,252.15,700.0,252.92,253.0,252.15,252.15,700.0
2021-02-02 09:40:00,251.84,253.76,251.84,252.37,3061.0,251.84,253.76,251.84,252.37,3061.0
2021-02-02 09:45:00,252.93,252.93,252.15,252.15,300.0,252.93,252.93,252.15,252.15,300.0
2021-02-02 09:50:00,252.76,252.76,252.6,252.6,200.0,252.76,252.76,252.6,252.6,200.0
2021-02-02 09:55:00,253.04,253.09,251.45,252.71,6868.0,253.04,253.09,251.45,252.71,6868.0
2021-02-02 10:00:00,253.08,253.45,252.38,252.74,3731.0,253.08,253.45,252.38,252.74,3731.0
2021-02-02 10:05:00,252.83,252.96,252.56,252.73,800.0,252.83,252.96,252.56,252.73,800.0
2021-02-02 10:10:00,252.36,252.65,250.97,251.82,15112.0,252.36,252.65,250.97,251.82,15112.0
2021-02-02 10:15:00,252.22,252.66,251.86,252.64,27229.0,252.22,252.66,251.86,252.64,27229.0
2021-02-02 10:20:00,252.98,253.3,252.91,253.22,3300.0,252.98,253.3,252.91,253.22,3300.0
2021-02-02 10:25:00,253.21,253.3,252.27,252.79,1500.0,253.21,253.3,252.27,252.79,1500.0
2021-02-02 10:30:00,252.82,253.36,252.32,252.74,5059.0,252.82,253.36,252.32,252.74,5059.0
2021-02-02 10:35:00,252.81,253.55,252.75,253.54,3660.0,252.81,253.55,252.75,253.54,3660.0
2021-02-02 10:40:00,253.96,254.01,253.54,253.86,3744.0,253.96,254.01,253.54,253.86,3744.0
2021-02-02 10:45:00,253.69,253.82,253.25,253.25,1620.0,253.69,253.82,253.25,253.25,1620.0
2021-02-02 10:50:00,253.23,254.17,253.08,254.17,2799.0,253.23,254.17,253.08,254.17,2799.0
2021-02-02 10:55:00,254.56,255.0,254.19,254.79,2876.0,254.56,255.0,254.19,254.79,2876.0
2021-02-02 11:00:00,255.4,256.41,255.13,256.41,2720.0,255.4,256.41,255.13,256.41,2720.0
2021-02-02 11:05:00,256.13,256.71,255.78,256.71,1871.0,256.13,256.71,255.78,256.71,1871.0
2021-02-02 11:10:00,256.57,257.38,256.57,256.58,2038.0,256.57,257.38,256.57,256.58,2038.0
2021-02-02 11:15:00,256.56,256.57,256.05,256.4,3617.0,256.56,256.57,256.05,256.4,3617.0
2021-02-02 11:20:00,256.4,256.4,255.76,255.91,2000.0,256.4,256.4,255.76,255.91,2000.0
2021-02-02 11:25:00,255.87,255.91,255.67,255.91,900.0,255.87,255.91,255.67,255.91,900.0
2021-02-02 11:30:00,256.21,256.54,255.34,255.34,2400.0,256.21,256.54,255.34,255.34,2400.0
2021-02-02 11:35:00,255.44,255.71,255.29,255.6,1600.0,255.44,255.71,255.29,255.6,1600.0
2021-02-02 11:40:00,255.84,256.11,255.67,256.11,3403.0,255.84,256.11,255.67,256.11,3403.0
2021-02-02 11:45:00,256.09,256.09,255.54,255.96,2400.0,256.09,256.09,255.54,255.96,2400.0
2021-02-02 11:50:00,255.84,255.99,255.74,255.85,1491.0,255.84,255.99,255.74,255.85,1491.0
2021-02-02 11:55:00,255.47,255.5,255.25,255.25,500.0,255.47,255.5,255.25,255.25,500.0
2021-02-02 12:00:00,254.79,254.97,254.36,254.55,4736.0,254.79,254.97,254.36,254.55,4736.0
2021-02-02 12:05:00,254.59,255.38,254.54,254.82,4792.0,254.59,255.38,254.54,254.82,4792.0
2021-02-02 12:10:00,254.67,254.73,254.35,254.5,2300.0,254.67,254.73,254.35,254.5,2300.0
2021-02-02 12:15:00,254.33,254.68,253.9,253.9,1108.0,254.33,254.68,253.9,253.9,1108.0
2021-02-02 12:20:00,253.88,254.14,253.43,253.82,2760.0,253.88,254.14,253.43,253.82,2760.0
2021-02-02 12:25:00,254.3,254.31,253.86,253.99,5181.0,254.3,254.31,253.86,253.99,5181.0
2021-02-02 12:30:00,253.99,254.16,253.99,254.16,900.0,253.99,254.16,253.99,254.16,900.0
2021-02-02 12:35:00,254.17,254.24,254.0,254.16,1712.0,254.17,254.24,254.0,254.16,1712.0
2021-02-02 12:40:00,254.07,254.44,254.03,254.33,1900.0,254.07,254.44,254.03,254.33,1900.0
2021-02-02 12:45:00,254.33,254.65,253.91,254.36,2984.0,254.33,254.65,253.91,254.36,2984.0
2021-02-02 12:50:00,254.44,254.46,254.14,254.16,1500.0,254.44,254.46,254.14,254.16,1500.0
2021-02-02 12:55:00,254.21,254.32,254.07,254.09,1100.0,254.21,254.32,254.07,254.09,1100.0
2021-02-02 13:00:00,254.11,254.16,253.8,254.16,1386.0,254.11,254.16,253.8,254.16,1386.0
2021-02-02 13:05:00,254.04,254.18,254.01,254.16,1200.0,254.04,254.18,254.01,254.16,1200.0
2021-02-02 13:10:00,254.17,254.28,253.8,253.8,1000.0,254.17,254.28,253.8,253.8,1000.0
2021-02-02 13:15:00,253.84,253.84,253.48,253.48,603.0,253.84,253.84,253.48,253.48,603.0
2021-02-02 13:20:00,253.37,253.54,253.28,253.29,1801.0,253.37,253.54,253.28,253.29,1801.0
2021-02-02 13:25:00,253.37,253.44,253.34,253.37,2619.0,253.37,253.44,253.34,253.37,2619.0
2021-02-02 13:30:00,253.38,253.38,252.82,253.14,2398.0,253.38,253.38,252.82,253.14,2398.0
2021-02-02 13:35:00,253.14,253.41,253.0,253.41,7693.0,253.14,253.41,253.0,253.41,7693.0
2021-02-02 13:40:00,253.38,253.94,253.38,253.93,1520.0,253.38,253.94,253.38,253.93,1520.0
2021-02-02 13:45:00,253.96,254.19,253.87,253.87,1700.0,253.96,254.19,253.87,253.87,1700.0
2021-02-02 13:50:00,254.17,254.55,253.62,253.62,6309.0,254.17,254.55,253.62,253.62,6309.0
2021-02-02 13:55:00,253.74,254.09,253.74,253.96,901.0,253.74,254.09,253.74,253.96,901.0
2021-02-02 14:00:00,253.99,254.0,253.83,253.83,1224.0,253.99,254.0,253.83,253.83,1224.0
2021-02-02 14:05:00,253.99,254.14,253.78,253.8,3400.0,253.99,254.14,253.78,253.8,3400.0
2021-02-02 14:10:00,253.67,253.94,253.53,253.53,3758.0,253.67,253.94,253.53,253.53,3758.0
2021-02-02 14:15:00,253.49,253.49,253.04,253.35,1715.0,253.49,253.49,253.04,253.35,1715.0
2021-02-02 14:20:00,253.51,253.62,253.21,253.28,2227.0,253.51,253.62,253.21,253.28,2227.0
2021-02-02 14:25:00,253.17,253.24,253.05,253.07,1489.0,253.17,253.24,253.05,253.07,1489.0
2021-02-02 14:30:00,253.01,253.73,253.01,253.73,926.0,253.01,253.73,253.01,253.73,926.0
2021-02-02 14:35:00,253.77,253.83,253.28,253.68,1600.0,253.77,253.83,253.28,253.68,1600.0
2021-02-02 14:40:00,253.6,253.92,253.57,253.57,2294.0,253.6,253.92,253.57,253.57,2294.0
2021-02-02 14:45:00,253.34,253.7,253.34,253.44,4402.0,253.34,253.7,253.34,253.44,4402.0
2021-02-02 14:50:00,253.5,253.85,253.37,253.38,4000.0,253.5,253.85,253.37,253.38,4000.0
2021-02-02 14:55:00,253.27,253.81,253.27,253.81,2950.0,253.27,253.81,253.27,253.81,2950.0
2021-02-02 15:00:00,253.62,253.84,253.0,253.81,9487.0,253.62,253.84,253.0,253.81,9487.0
2021-02-02 15:05:00,253.65,253.86,253.55,253.64,2099.0,253.65,253.86,253.55,253.64,2099.0
2021-02-02 15:10:00,253.8,253.8,253.56,253.65,1950.0,253.8,253.8,253.56,253.65,1950.0
2021-02-02 15:15:00,253.56,253.74,253.42,253.56,2282.0,253.56,253.74,253.42,253.56,2282.0
2021-02-02 15:20:00,253.64,253.64,253.28,253.39,4018.0,253.64,253.64,253.28,253.39,4018.0
2021-02-02 15:25:00,253.36,253.52,253.22,253.22,3028.0,253.36,253.52,253.22,253.22,3028.0
2021-02-02 15:30:00,253.22,253.23,252.45,252.97,4430.0,253.22,253.23,252.45,252.97,4430.0
2021-02-02 15:35:00,252.93,253.56,252.93,253.19,1410.0,252.93,253.56,252.93,253.19,1410.0
2021-02-02 15:40:00,253.26,253.55,253.23,253.55,3662.0,253.26,253.55,253.23,253.55,3662.0
2021-02-02 15:45:00,253.6,253.89,253.27,253.27,10566.0,253.6,253.89,253.27,253.27,10566.0
2021-02-02 15:50:00,253.3,253.41,252.86,252.88,12730.0,253.3,253.41,252.86,252.88,12730.0
2021-02-02 15:55:00,253.02,253.3,252.12,252.13,43767.0,253.02,253.3,252.12,252.13,43767.0
2021-02-03 09:30:00,252.14,256.09,252.14,255.97,7823.0,252.14,256.09,252.14,255.97,7823.0
2021-02-03 09:35:00,257.25,259.9,256.95,259.9,19092.0,257.25,259.9,256.95,259.9,19092.0
2021-02-03 09:40:00,259.2,259.93,256.76,256.76,14434.0,259.2,259.93,256.76,256.76,14434.0
2021-02-03 09:45:00,255.61,257.27,255.53,257.02,2700.0,255.61,257.27,255.53,257.02,2700.0
2021-02-03 09:50:00,256.81,256.97,256.14,256.14,2717.0,256.81,256.97,256.14,256.14,2717.0
2021-02-03 09:55:00,254.78,256.0,254.78,256.0,1590.0,254.78,256.0,254.78,256.0,1590.0
2021-02-03 10:00:00,255.59,255.59,254.38,255.16,1490.0,255.59,255.59,254.38,255.16,1490.0
2021-02-03 10:05:00,255.16,256.07,254.72,255.2,8123.0,255.16,256.07,254.72,255.2,8123.0
2021-02-03 10:10:00,253.99,254.9,253.99,254.2,1578.0,253.99,254.9,253.99,254.2,1578.0
2021-02-03 10:15:00,254.75,254.75,253.76,253.87,1100.0,254.75,254.75,253.76,253.87,1100.0
2021-02-03 10:20:00,254.22,254.22,253.33,253.77,800.0,254.22,254.22,253.33,253.77,800.0
2021-02-03 10:25:00,253.6,253.89,253.41,253.41,800.0,253.6,253.89,253.41,253.41,800.0
2021-02-03 10:30:00,253.84,253.87,253.84,253.87,400.0,253.84,253.87,253.84,253.87,400.0
2021-02-03 10:35:00,253.25,253.29,253.07,253.07,646.0,253.25,253.29,253.07,253.07,646.0
2021-02-03 10:40:00,253.32,253.96,253.32,253.96,1305.0,253.32,253.96,253.32,253.96,1305.0
2021-02-03 10:45:00,254.08,254.08,253.33,253.65,3997.0,254.08,254.08,253.33,253.65,3997.0
2021-02-03 10:50:00,253.8,254.03,252.81,252.81,3497.0,253.8,254.03,252.81,252.81,3497.0
2021-02-03 10:55:00,253.34,253.8,253.09,253.52,2223.0,253.34,253.8,253.09,253.52,2223.0
2021-02-03 11:00:00,253.56,253.56,252.9,252.97,1800.0,253.56,253.56,252.9,252.97,1800.0
2021-02-03 11:05:00,253.06,253.14,253.04,253.04,800.0,253.06,253.14,253.04,253.04,800.0
2021-02-03 11:10:00,252.87,253.07,252.87,253.05,902.0,252.87,253.07,252.87,253.05,902.0
2021-02-03 11:15:00,252.68,253.1,252.68,253.1,200.0,252.68,253.1,252.68,253.1,200.0
2021-02-03 11:20:00,253.3,253.33,253.3,253.33,200.0,253.3,253.33,253.3,253.33,200.0
2021-02-03 11:25:00,253.28,253.28,252.73,252.9,4314.0,253.28,253.28,252.73,252.9,4314.0
2021-02-03 11:30:00,252.61,252.61,252.42,252.42,200.0,252.61,252.61,252.42,252.42,200.0
2021-02-03 11:35:00,252.74,252.74,252.74,252.74,300.0,252.74,252.74,252.74,252.74,300.0
2021-02-03 11:40:00,252.89,252.89,252.89,252.89,200.0,252.89,252.89,252.89,252.89,200.0
2021-02-03 11:45:00,252.85,253.08,252.41,253.0,2900.0,252.85,253.08,252.41,253.0,2900.0
2021-02-03 11:50:00,253.38,253.49,253.38,253.38,324.0,253.38,253.49,253.38,253.38,324.0
2021-02-03 11:55:00,253.69,253.69,253.69,253.69,100.0,253.69,253.69,253.69,253.69,100.0
2021-02-03 12:00:00,253.82,253.85,253.28,253.38,1182.0,253.82,253.85,253.28,253.38,1182.0
2021-02-03 12:05:00,253.42,253.55,253.42,253.55,616.0,253.42,253.55,253.42,253.55,616.0
2021-02-03 12:10:00,253.89,253.92,253.54,253.66,1200.0,253.89,253.92,253.54,253.66,1200.0
2021-02-03 12:15:00,253.34,253.35,253.09,253.09,1409.0,253.34,253.35,253.09,253.09,1409.0
2021-02-03 12:20:00,253.09,253.09,253.09,253.09,100.0,253.09,253.09,253.09,253.09,100.0
2021-02-03 12:25:00,252.97,253.29,252.97,253.19,1333.0,252.97,253.29,252.97,253.19,1333.0
2021-02-03 12:30:00,253.12,253.12,252.59,252.61,1000.0,253.12,253.12,252.59,252.61,1000.0
2021-02-03 12:35:00,252.68,253.03,252.61,253.03,2032.0,252.68,253.03,252.61,253.03,2032.0
2021-02-03 12:40:00,253.04,253.2,252.84,252.97,2500.0,253.04,253.2,252.84,252.97,2500.0
2021-02-03 12:45:00,252.97,253.45,252.97,253.45,2903.0,252.97,253.45,252.97,253.45,2903.0
2021-02-03 12:50:00,253.03,253.03,253.03,253.03,100.0,253.03,253.03,253.03,253.03,100.0
2021-02-03 12:55:00,253.12,253.12,252.97,252.97,10646.0,253.12,253.12,252.97,252.97,10646.0
2021-02-03 13:00:00,253.0,253.0,252.77,252.92,7711.0,253.0,253.0,252.77,252.92,7711.0
2021-02-03 13:05:00,252.91,252.94,252.65,252.65,800.0,252.91,252.94,252.65,252.65,800.0
2021-02-03 13:10:00,252.62,252.73,252.44,252.73,1534.0,252.62,252.73,252.44,252.73,1534.0
2021-02-03 13:15:00,252.73,252.89,252.72,252.79,1270.0,252.73,252.89,252.72,252.79,1270.0
2021-02-03 13:20:00,252.79,252.86,252.79,252.86,400.0,252.79,252.86,252.79,252.86,400.0
2021-02-03 13:25:00,252.84,252.98,252.77,252.87,2114.0,252.84,252.98,252.77,252.87,2114.0
2021-02-03 13:30:00,252.89,253.14,252.89,253.06,1000.0,252.89,253.14,252.89,253.06,1000.0
2021-02-03 13:35:00,253.1,253.52,253.1,253.52,1002.0,253.1,253.52,253.1,253.52,1002.0
2021-02-03 13:40:00,253.53,253.98,253.53,253.96,800.0,253.53,253.98,253.53,253.96,800.0
2021-02-03 13:45:00,254.11,254.39,254.08,254.18,17003.0,254.11,254.39,254.08,254.18,17003.0
2021-02-03 13:50:00,254.4,255.26,254.4,254.94,4393.0,254.4,255.26,254.4,254.94,4393.0
2021-02-03 13:55:00,255.02,255.15,254.47,254.5,2325.0,255.02,255.15,254.47,254.5,2325.0
2021-02-03 14:00:00,254.44,254.69,254.44,254.69,300.0,254.44,254.69,254.44,254.69,300.0
2021-02-03 14:05:00,254.77,255.4,254.72,255.4,700.0,254.77,255.4,254.72,255.4,700.0
2021-02-03 14:10:00,255.27,255.45,255.26,255.41,300.0,255.27,255.45,255.26,255.41,300.0
2021-02-03 14:15:00,255.41,255.64,255.07,255.64,6813.0,255.41,255.64,255.07,255.64,6813.0
2021-02-03 14:20:00,256.02,256.42,255.69,255.74,10192.0,256.02,256.42,255.69,255.74,10192.0
2021-02-03 14:25:00,255.39,255.53,255.14,255.53,1200.0,255.39,255.53,255.14,255.53,1200.0
2021-02-03 14:30:00,255.56,255.92,255.41,255.41,1603.0,255.56,255.92,255.41,255.41,1603.0
2021-02-03 14:35:00,255.42,255.46,255.24,255.27,1448.0,255.42,255.46,255.24,255.27,1448.0
2021-02-03 14:40:00,255.25,255.55,255.21,255.25,5686.0,255.25,255.55,255.21,255.25,5686.0
2021-02-03 14:45:00,255.25,255.25,254.98,255.19,2400.0,255.25,255.25,254.98,255.19,2400.0
2021-02-03 14:50:00,255.18,255.65,255.03,255.65,3118.0,255.18,255.65,255.03,255.65,3118.0
2021-02-03 14:55:00,255.78,255.78,255.02,255.29,1936.0,255.78,255.78,255.02,255.29,1936.0
2021-02-03 15:00:00,255.32,255.35,255.17,255.33,905.0,255.32,255.35,255.17,255.33,905.0
2021-02-03 15:05:00,255.32,255.33,255.01,255.23,3399.0,255.32,255.33,255.01,255.23,3399.0
2021-02-03 15:10:00,255.13,255.2,254.69,254.69,3822.0,255.13,255.2,254.69,254.69,3822.0
2021-02-03 15:15:00,254.39,254.39,253.91,254.03,1700.0,254.39,254.39,253.91,254.03,1700.0
2021-02-03 15:20:00,253.97,254.38,253.93,254.38,1800.0,253.97,254.38,253.93,254.38,1800.0
2021-02-03 15:25:00,254.32,254.46,253.18,253.18,4920.0,254.32,254.46,253.18,253.18,4920.0
2021-02-03 15:30:00,253.28,253.45,252.81,253.13,9060.0,253.28,253.45,252.81,253.13,9060.0
2021-02-03 15:35:00,253.32,253.38,253.07,253.17,2950.0,253.32,253.38,253.07,253.17,2950.0
2021-02-03 15:40:00,253.16,253.32,252.95,253.01,10409.0,253.16,253.32,252.95,253.01,10409.0
2021-02-03 15:45:00,253.11,253.87,253.1,253.55,4760.0,253.11,253.87,253.1,253.55,4760.0
2021-02-03 15:50:00,253.55,253.72,253.25,253.45,12219.0,253.55,253.72,253.25,253.45,12219.0
2021-02-03 15:55:00,253.44,253.5,252.55,252.55,29582.0,253.44,253.5,252.55,252.55,29582.0
2021-02-04 09:30:00,254.57,258.93,254.14,258.85,5261.0,254.57,258.93,254.14,258.85,5261.0
2021-02-04 09:35:00,258.85,258.87,257.9,258.82,4563.0,258.85,258.87,257.9,258.82,4563.0
2021-02-04 09:40:00,258.81,259.63,257.74,259.58,4905.0,258.81,259.63,257.74,259.58,4905.0
2021-02-04 09:45:00,259.56,259.56,258.32,258.43,3946.0,259.56,259.56,258.32,258.43,3946.0
2021-02-04 09:50:00,258.49,258.49,257.44,258.28,1985.0,258.49,258.49,257.44,258.28,1985.0
2021-02-04 09:55:00,259.02,263.4,258.95,263.36,11317.0,259.02,263.4,258.95,263.36,11317.0
2021-02-04 10:00:00,262.08,262.5,260.31,260.31,4591.0,262.08,262.5,260.31,260.31,4591.0
2021-02-04 10:05:00,260.78,262.02,260.77,261.38,4815.0,260.78,262.02,260.77,261.38,4815.0
2021-02-04 10:10:00,261.38,261.75,259.77,259.77,15840.0,261.38,261.75,259.77,259.77,15840.0
2021-02-04 10:15:00,260.15,261.61,260.0,261.02,4700.0,260.15,261.61,260.0,261.02,4700.0
2021-02-04 10:20:00,261.01,261.02,259.46,259.46,1000.0,261.01,261.02,259.46,259.46,1000.0
2021-02-04 10:25:00,259.38,259.67,259.37,259.58,970.0,259.38,259.67,259.37,259.58,970.0
2021-02-04 10:30:00,259.82,260.71,259.82,260.33,3162.0,259.82,260.71,259.82,260.33,3162.0
2021-02-04 10:35:00,260.0,260.0,259.0,259.76,8836.0,260.0,260.0,259.0,259.76,8836.0
2021-02-04 10:40:00,260.06,260.88,260.01,260.5,1861.0,260.06,260.88,260.01,260.5,1861.0
2021-02-04 10:45:00,260.59,260.67,260.35,260.67,3210.0,260.59,260.67,260.35,260.67,3210.0
2021-02-04 10:50:00,260.94,260.94,260.11,260.6,4609.0,260.94,260.94,260.11,260.6,4609.0
2021-02-04 10:55:00,260.48,260.9,260.46,260.6,1129.0,260.48,260.9,260.46,260.6,1129.0
2021-02-04 11:00:00,260.6,260.6,260.04,260.16,4211.0,260.6,260.6,260.04,260.16,4211.0
2021-02-04 11:05:00,260.54,260.54,260.48,260.48,400.0,260.54,260.54,260.48,260.48,400.0
2021-02-04 11:10:00,260.53,260.53,259.85,260.13,4901.0,260.53,260.53,259.85,260.13,4901.0
2021-02-04 11:15:00,260.18,260.48,260.17,260.19,700.0,260.18,260.48,260.17,260.19,700.0
2021-02-04 11:20:00,260.19,260.28,260.14,260.25,600.0,260.19,260.28,260.14,260.25,600.0
2021-02-04 11:25:00,260.17,260.17,259.33,259.54,5595.0,260.17,260.17,259.33,259.54,5595.0
2021-02-04 11:30:00,259.4,259.4,258.74,258.76,1936.0,259.4,259.4,258.74,258.76,1936.0
2021-02-04 11:35:00,259.35,259.62,259.35,259.56,400.0,259.35,259.62,259.35,259.56,400.0
2021-02-04 11:40:00,259.85,260.39,259.45,259.45,600.0,259.85,260.39,259.45,259.45,600.0
2021-02-04 11:45:00,259.74,259.74,258.96,258.96,800.0,259.74,259.74,258.96,258.96,800.0
2021-02-04 11:50:00,259.05,259.3,259.05,259.3,400.0,259.05,259.3,259.05,259.3,400.0
2021-02-04 11:55:00,258.96,259.35,258.78,259.05,992.0,258.96,259.35,258.78,259.05,992.0
2021-02-04 12:00:00,259.29,259.34,259.26,259.26,400.0,259.29,259.34,259.26,259.26,400.0
2021-02-04 12:05:00,259.71,259.71,259.18,259.18,1400.0,259.71,259.71,259.18,259.18,1400.0
2021-02-04 12:10:00,258.82,259.0,258.82,259.0,201.0,258.82,259.0,258.82,259.0,201.0
2021-02-04 12:15:00,258.84,258.84,258.68,258.78,903.0,258.84,258.84,258.68,258.78,903.0
2021-02-04 12:20:00,258.8,258.8,258.44,258.44,1178.0,258.8,258.8,258.44,258.44,1178.0
2021-02-04 12:25:00,257.95,258.23,257.95,258.07,401.0,257.95,258.23,257.95,258.07,401.0
2021-02-04 12:30:00,258.16,258.24,258.12,258.24,900.0,258.16,258.24,258.12,258.24,900.0
2021-02-04 12:35:00,258.2,258.21,258.2,258.2,100.0,258.2,258.21,258.2,258.2,100.0
2021-02-04 12:40:00,258.01,258.12,258.01,258.12,200.0,258.01,258.12,258.01,258.12,200.0
2021-02-04 12:45:00,258.11,258.38,258.11,258.21,500.0,258.11,258.38,258.11,258.21,500.0
2021-02-04 12:50:00,257.85,258.11,257.54,257.55,1300.0,257.85,258.11,257.54,257.55,1300.0
2021-02-04 12:55:00,257.64,257.64,257.26,257.26,650.0,257.64,257.64,257.26,257.26,650.0
2021-02-04 13:00:00,257.53,257.53,257.53,257.53,100.0,257.53,257.53,257.53,257.53,100.0
2021-02-04 13:05:00,257.65,257.67,257.65,257.67,300.0,257.65,257.67,257.65,257.67,300.0
2021-02-04 13:10:00,257.97,258.04,257.83,258.04,810.0,257.97,258.04,257.83,258.04,810.0
2021-02-04 13:15:00,258.19,258.2,258.19,258.19,200.0,258.19,258.2,258.19,258.19,200.0
2021-02-04 13:20:00,258.0,258.0,258.0,258.0,100.0,258.0,258.0,258.0,258.0,100.0
2021-02-04 13:25:00,257.74,257.74,257.38,257.7,1112.0,257.74,257.74,257.38,257.7,1112.0
2021-02-04 13:30:00,257.73,257.73,257.34,257.7,1999.0,257.73,257.73,257.34,257.7,1999.0
2021-02-04 13:35:00,257.6,257.6,257.6,257.6,200.0,257.6,257.6,257.6,257.6,200.0
2021-02-04 13:40:00,257.83,257.93,257.82,257.93,213.0,257.83,257.93,257.82,257.93,213.0
2021-02-04 13:45:00,257.84,257.86,257.83,257.86,500.0,257.84,257.86,257.83,257.86,500.0
2021-02-04 13:50:00,257.67,257.67,257.36,257.5,478.0,257.67,257.67,257.36,257.5,478.0
2021-02-04 13:55:00,257.72,257.76,257.39,257.39,3053.0,257.72,257.76,257.39,257.39,3053.0
2021-02-04 14:00:00,257.33,257.49,257.2,257.2,1720.0,257.33,257.49,257.2,257.2,1720.0
2021-02-04 14:05:00,257.42,257.72,257.42,257.71,786.0,257.42,257.72,257.42,257.71,786.0
2021-02-04 14:10:00,257.71,257.93,257.71,257.91,302.0,257.71,257.93,257.71,257.91,302.0
2021-02-04 14:15:00,257.76,258.8,257.76,258.8,903.0,257.76,258.8,257.76,258.8,903.0
2021-02-04 14:20:00,258.73,258.73,258.05,258.16,6642.0,258.73,258.73,258.05,258.16,6642.0
2021-02-04 14:25:00,258.18,258.41,258.18,258.37,400.0,258.18,258.41,258.18,258.37,400.0
2021-02-04 14:30:00,258.25,258.26,257.92,258.26,1705.0,258.25,258.26,257.92,258.26,1705.0
2021-02-04 14:35:00,258.41,258.89,258.41,258.41,804.0,258.41,258.89,258.41,258.41,804.0
2021-02-04 14:40:00,258.45,258.45,258.4,258.4,200.0,258.45,258.45,258.4,258.4,200.0
2021-02-04 14:45:00,258.28,258.34,258.18,258.34,600.0,258.28,258.34,258.18,258.34,600.0
2021-02-04 14:50:00,258.11,258.15,257.91,257.91,1399.0,258.11,258.15,257.91,257.91,1399.0
2021-02-04 14:55:00,257.87,257.91,257.12,257.23,3498.0,257.87,257.91,257.12,257.23,3498.0
2021-02-04 15:00:00,257.34,257.56,257.19,257.32,3619.0,257.34,257.56,257.19,257.32,3619.0
2021-02-04 15:05:00,257.39,257.4,257.32,257.32,518.0,257.39,257.4,257.32,257.32,518.0
2021-02-04 15:10:00,257.16,257.16,256.96,257.01,400.0,257.16,257.16,256.96,257.01,400.0
2021-02-04 15:15:00,256.83,256.99,256.75,256.83,1000.0,256.83,256.99,256.75,256.83,1000.0
2021-02-04 15:20:00,256.76,256.85,256.71,256.81,800.0,256.76,256.85,256.71,256.81,800.0
2021-02-04 15:25:00,256.81,256.81,256.24,256.25,2359.0,256.81,256.81,256.24,256.25,2359.0
2021-02-04 15:30:00,256.28,256.36,255.63,255.78,6711.0,256.28,256.36,255.63,255.78,6711.0
2021-02-04 15:35:00,255.74,255.81,255.34,255.81,1402.0,255.74,255.81,255.34,255.81,1402.0
2021-02-04 15:40:00,255.83,256.04,255.65,255.65,2605.0,255.83,256.04,255.65,255.65,2605.0
2021-02-04 15:45:00,255.83,256.81,255.83,256.81,3307.0,255.83,256.81,255.83,256.81,3307.0
2021-02-04 15:50:00,256.86,256.99,256.43,256.6,10502.0,256.86,256.99,256.43,256.6,10502.0
2021-02-04 15:55:00,256.44,257.25,256.38,257.25,16026.0,256.44,257.25,256.38,257.25,16026.0
2021-02-05 09:30:00,259.11,261.17,258.95,260.45,4083.0,259.11,261.17,258.95,260.45,4083.0
2021-02-05 09:35:00,259.69,260.52,259.68,260.52,300.0,259.69,260.52,259.68,260.52,300.0
2021-02-05 09:40:00,260.52,260.52,260.52,260.52,0.0,260.52,260.52,260.52,260.52,0.0
2021-02-05 09:45:00,259.85,260.31,259.08,259.08,1000.0,259.85,260.31,259.08,259.08,1000.0
2021-02-05 09:50:00,258.84,259.02,256.8,258.09,1928.0,258.84,259.02,256.8,258.09,1928.0
2021-02-05 09:55:00,258.04,259.03,258.04,259.03,1100.0,258.04,259.03,258.04,259.03,1100.0
2021-02-05 10:00:00,259.25,259.25,258.69,258.96,500.0,259.25,259.25,258.69,258.96,500.0
2021-02-05 10:05:00,258.55,258.72,258.28,258.72,1100.0,258.55,258.72,258.28,258.72,1100.0
2021-02-05 10:10:00,258.36,258.36,257.36,257.36,2256.0,258.36,258.36,257.36,257.36,2256.0
2021-02-05 10:15:00,257.36,257.72,257.31,257.43,800.0,257.36,257.72,257.31,257.43,800.0
2021-02-05 10:20:00,257.3,257.52,257.05,257.05,1515.0,257.3,257.52,257.05,257.05,1515.0
2021-02-05 10:25:00,257.18,257.5,256.98,256.98,1700.0,257.18,257.5,256.98,256.98,1700.0
2021-02-05 10:30:00,257.32,258.23,257.32,258.18,912.0,257.32,258.23,257.32,258.18,912.0
2021-02-05 10:35:00,258.17,258.43,258.12,258.4,1176.0,258.17,258.43,258.12,258.4,1176.0
2021-02-05 10:40:00,258.41,258.41,258.41,258.41,100.0,258.41,258.41,258.41,258.41,100.0
2021-02-05 10:45:00,258.26,258.55,258.26,258.55,300.0,258.26,258.55,258.26,258.55,300.0
2021-02-05 10:50:00,258.7,258.77,258.46,258.72,1213.0,258.7,258.77,258.46,258.72,1213.0
2021-02-05 10:55:00,258.88,258.88,258.19,258.19,1544.0,258.88,258.88,258.19,258.19,1544.0
2021-02-05 11:00:00,258.11,258.13,258.11,258.13,400.0,258.11,258.13,258.11,258.13,400.0
2021-02-05 11:05:00,257.94,258.01,257.83,258.01,842.0,257.94,258.01,257.83,258.01,842.0
2021-02-05 11:10:00,257.73,257.87,257.35,257.35,1023.0,257.73,257.87,257.35,257.35,1023.0
2021-02-05 11:15:00,257.2,257.35,257.2,257.21,799.0,257.2,257.35,257.2,257.21,799.0
2021-02-05 11:20:00,257.62,258.26,257.62,258.26,300.0,257.62,258.26,257.62,258.26,300.0
2021-02-05 11:25:00,258.17,258.41,258.11,258.41,600.0,258.17,258.41,258.11,258.41,600.0
2021-02-05 11:30:00,258.06,258.56,258.0,258.0,2204.0,258.06,258.56,258.0,258.0,2204.0
2021-02-05 11:35:00,258.18,258.18,257.96,257.96,300.0,258.18,258.18,257.96,257.96,300.0
2021-02-05 11:40:00,257.81,258.07,257.68,257.94,1596.0,257.81,258.07,257.68,257.94,1596.0
2021-02-05 11:45:00,257.86,257.97,257.78,257.93,500.0,257.86,257.97,257.78,257.93,500.0
2021-02-05 11:50:00,257.85,257.85,257.85,257.85,100.0,257.85,257.85,257.85,257.85,100.0
2021-02-05 11:55:00,257.68,257.78,257.47,257.48,1618.0,257.68,257.78,257.47,257.48,1618.0
2021-02-05 12:00:00,257.39,257.52,257.26,257.52,1399.0,257.39,257.52,257.26,257.52,1399.0
2021-02-05 12:05:00,258.04,258.04,258.04,258.04,100.0,258.04,258.04,258.04,258.04,100.0
2021-02-05 12:10:00,257.93,257.96,257.79,257.96,1500.0,257.93,257.96,257.79,257.96,1500.0
2021-02-05 12:15:00,257.87,257.87,257.68,257.68,903.0,257.87,257.87,257.68,257.68,903.0
2021-02-05 12:20:00,257.95,258.08,257.95,258.01,499.0,257.95,258.08,257.95,258.01,499.0
2021-02-05 12:25:00,258.01,258.01,258.01,258.01,0.0,258.01,258.01,258.01,258.01,0.0
2021-02-05 12:30:00,257.88,258.06,257.77,258.06,901.0,257.88,258.06,257.77,258.06,901.0
2021-02-05 12:35:00,258.02,258.02,257.84,257.93,1600.0,258.02,258.02,257.84,257.93,1600.0
2021-02-05 12:40:00,257.82,257.88,257.7,257.88,1200.0,257.82,257.88,257.7,257.88,1200.0
2021-02-05 12:45:00,257.69,257.71,257.69,257.71,200.0,257.69,257.71,257.69,257.71,200.0
2021-02-05 12:50:00,257.7,257.7,257.54,257.54,1108.0,257.7,257.7,257.54,257.54,1108.0
2021-02-05 12:55:00,257.32,258.52,257.32,258.48,73934.0,257.32,258.52,257.32,258.48,73934.0
2021-02-05 13:00:00,258.48,258.5,257.95,258.01,2038.0,258.48,258.5,257.95,258.01,2038.0
2021-02-05 13:05:00,257.86,257.86,257.71,257.81,900.0,257.86,257.86,257.71,257.81,900.0
2021-02-05 13:10:00,257.93,258.07,257.93,258.02,700.0,257.93,258.07,257.93,258.02,700.0
2021-02-05 13:15:00,257.97,257.97,257.33,257.33,1300.0,257.97,257.97,257.33,257.33,1300.0
2021-02-05 13:20:00,257.12,257.14,256.35,256.35,2748.0,257.12,257.14,256.35,256.35,2748.0
2021-02-05 13:25:00,256.3,256.3,256.1,256.24,1615.0,256.3,256.3,256.1,256.24,1615.0
2021-02-05 13:30:00,256.32,256.32,256.12,256.15,1654.0,256.32,256.32,256.12,256.15,1654.0
2021-02-05 13:35:00,256.11,256.58,256.1,256.39,2831.0,256.11,256.58,256.1,256.39,2831.0
2021-02-05 13:40:00,256.28,256.46,256.11,256.13,4106.0,256.28,256.46,256.11,256.13,4106.0
2021-02-05 13:45:00,256.24,256.32,256.24,256.32,734.0,256.24,256.32,256.24,256.32,734.0
2021-02-05 13:50:00,256.15,256.74,256.15,256.69,1309.0,256.15,256.74,256.15,256.69,1309.0
2021-02-05 13:55:00,256.69,256.84,256.61,256.84,1000.0,256.69,256.84,256.61,256.84,1000.0
2021-02-05 14:00:00,256.87,256.87,256.69,256.74,800.0,256.87,256.87,256.69,256.74,800.0
2021-02-05 14:05:00,256.87,256.87,256.87,256.87,100.0,256.87,256.87,256.87,256.87,100.0
2021-02-05 14:10:00,257.07,257.3,257.07,257.23,1503.0,257.07,257.3,257.07,257.23,1503.0
2021-02-05 14:15:00,257.25,257.44,257.25,257.44,1175.0,257.25,257.44,257.25,257.44,1175.0
2021-02-05 14:20:00,257.47,257.7,257.47,257.7,500.0,257.47,257.7,257.47,257.7,500.0
2021-02-05 14:25:00,257.71,257.97,257.71,257.97,800.0,257.71,257.97,257.71,257.97,800.0
2021-02-05 14:30:00,258.0,258.0,257.9,257.91,1500.0,258.0,258.0,257.9,257.91,1500.0
2021-02-05 14:35:00,258.08,258.09,257.96,257.98,1200.0,258.08,258.09,257.96,257.98,1200.0
2021-02-05 14:40:00,257.99,258.02,257.28,257.31,2016.0,257.99,258.02,257.28,257.31,2016.0
2021-02-05 14:45:00,257.37,257.39,257.1,257.1,937.0,257.37,257.39,257.1,257.1,937.0
2021-02-05 14:50:00,256.93,257.02,256.68,256.68,1200.0,256.93,257.02,256.68,256.68,1200.0
2021-02-05 14:55:00,256.73,256.94,256.66,256.81,2257.0,256.73,256.94,256.66,256.81,2257.0
2021-02-05 15:00:00,256.87,256.94,256.66,256.66,1001.0,256.87,256.94,256.66,256.66,1001.0
2021-02-05 15:05:00,256.6,256.62,256.41,256.41,1100.0,256.6,256.62,256.41,256.41,1100.0
2021-02-05 15:10:00,256.26,256.26,256.07,256.2,924.0,256.26,256.26,256.07,256.2,924.0
2021-02-05 15:15:00,256.13,256.15,255.62,255.93,2492.0,256.13,256.15,255.62,255.93,2492.0
2021-02-05 15:20:00,256.06,256.07,255.81,255.96,2990.0,256.06,256.07,255.81,255.96,2990.0
2021-02-05 15:25:00,255.79,255.79,255.57,255.58,832.0,255.79,255.79,255.57,255.58,832.0
2021-02-05 15:30:00,255.68,255.94,255.6,255.94,3233.0,255.68,255.94,255.6,255.94,3233.0
2021-02-05 15:35:00,256.07,256.18,255.84,256.05,2589.0,256.07,256.18,255.84,256.05,2589.0
2021-02-05 15:40:00,255.98,256.16,255.98,256.06,800.0,255.98,256.16,255.98,256.06,800.0
2021-02-05 15:45:00,256.15,256.19,255.42,255.46,5490.0,256.15,256.19,255.42,255.46,5490.0
2021-02-05 15:50:00,255.55,255.93,255.52,255.93,13373.0,255.55,255.93,255.52,255.93,13373.0
2021-02-05 15:55:00,255.96,256.18,255.56,255.99,23030.0,255.96,256.18,255.56,255.99,23030.0
2021-02-08 09:30:00,257.09,258.49,257.09,258.37,3708.0,257.09,258.49,257.09,258.37,3708.0
2021-02-08 09:35:00,258.06,258.57,257.98,258.57,600.0,258.06,258.57,257.98,258.57,600.0
2021-02-08 09:40:00,257.48,257.64,256.6,257.64,2035.0,257.48,257.64,256.6,257.64,2035.0
2021-02-08 09:45:00,257.6,257.6,257.6,257.6,1013.0,257.6,257.6,257.6,257.6,1013.0
2021-02-08 09:50:00,257.49,257.95,257.49,257.62,500.0,257.49,257.95,257.49,257.62,500.0
2021-02-08 09:55:00,258.12,258.56,258.08,258.12,4300.0,258.12,258.56,258.08,258.12,4300.0
2021-02-08 10:00:00,258.18,258.18,257.71,257.71,732.0,258.18,258.18,257.71,257.71,732.0
2021-02-08 10:05:00,257.77,257.77,257.02,257.5,1900.0,257.77,257.77,257.02,257.5,1900.0
2021-02-08 10:10:00,257.4,257.56,257.0,257.0,2127.0,257.4,257.56,257.0,257.0,2127.0
2021-02-08 10:15:00,257.28,258.11,257.24,258.01,1969.0,257.28,258.11,257.24,258.01,1969.0
2021-02-08 10:20:00,258.3,258.76,258.16,258.61,4500.0,258.3,258.76,258.16,258.61,4500.0
2021-02-08 10:25:00,258.26,258.44,257.79,258.15,2500.0,258.26,258.44,257.79,258.15,2500.0
2021-02-08 10:30:00,257.97,258.42,257.97,258.42,400.0,257.97,258.42,257.97,258.42,400.0
2021-02-08 10:35:00,257.87,258.2,257.87,258.08,500.0,257.87,258.2,257.87,258.08,500.0
2021-02-08 10:40:00,257.76,257.97,257.74,257.91,800.0,257.76,257.97,257.74,257.91,800.0
2021-02-08 10:45:00,257.91,258.18,257.91,258.01,600.0,257.91,258.18,257.91,258.01,600.0
2021-02-08 10:50:00,258.0,258.0,257.13,257.21,7513.0,258.0,258.0,257.13,257.21,7513.0
2021-02-08 10:55:00,256.98,257.1,256.38,256.53,2100.0,256.98,257.1,256.38,256.53,2100.0
2021-02-08 11:00:00,256.67,257.18,256.61,256.66,2411.0,256.67,257.18,256.61,256.66,2411.0
2021-02-08 11:05:00,256.85,256.85,256.63,256.63,400.0,256.85,256.85,256.63,256.63,400.0
2021-02-08 11:10:00,256.8,256.8,256.29,256.52,1527.0,256.8,256.8,256.29,256.52,1527.0
2021-02-08 11:15:00,256.48,256.53,256.47,256.53,900.0,256.48,256.53,256.47,256.53,900.0
2021-02-08 11:20:00,256.63,257.11,256.63,256.74,800.0,256.63,257.11,256.63,256.74,800.0
2021-02-08 11:25:00,256.93,257.37,256.73,257.37,45896.0,256.93,257.37,256.73,257.37,45896.0
2021-02-08 11:30:00,257.75,258.31,257.15,258.31,3100.0,257.75,258.31,257.15,258.31,3100.0
2021-02-08 11:35:00,258.05,258.2,257.88,258.15,1135.0,258.05,258.2,257.88,258.15,1135.0
2021-02-08 11:40:00,258.32,259.34,258.0,259.34,1900.0,258.32,259.34,258.0,259.34,1900.0
2021-02-08 11:45:00,259.11,259.82,259.11,259.79,3671.0,259.11,259.82,259.11,259.79,3671.0
2021-02-08 11:50:00,259.74,259.88,259.49,259.51,1499.0,259.74,259.88,259.49,259.51,1499.0
2021-02-08 11:55:00,259.73,259.73,259.66,259.67,600.0,259.73,259.73,259.66,259.67,600.0
2021-02-08 12:00:00,259.83,260.08,259.7,260.08,1110.0,259.83,260.08,259.7,260.08,1110.0
2021-02-08 12:05:00,259.99,259.99,259.71,259.89,1813.0,259.99,259.99,259.71,259.89,1813.0
2021-02-08 12:10:00,259.88,260.51,259.87,260.38,2959.0,259.88,260.51,259.87,260.38,2959.0
2021-02-08 12:15:00,260.38,260.54,260.27,260.54,2600.0,260.38,260.54,260.27,260.54,2600.0
2021-02-08 12:20:00,260.31,260.31,259.79,259.95,2000.0,260.31,260.31,259.79,259.95,2000.0
2021-02-08 12:25:00,259.84,260.08,259.83,260.07,1000.0,259.84,260.08,259.83,260.07,1000.0
2021-02-08 12:30:00,259.92,259.99,259.35,259.99,2488.0,259.92,259.99,259.35,259.99,2488.0
2021-02-08 12:35:00,260.07,260.07,259.89,260.05,500.0,260.07,260.07,259.89,260.05,500.0
2021-02-08 12:40:00,260.05,260.07,259.8,259.95,2032.0,260.05,260.07,259.8,259.95,2032.0
2021-02-08 12:45:00,259.96,260.04,259.79,259.96,1253.0,259.96,260.04,259.79,259.96,1253.0
2021-02-08 12:50:00,259.93,260.1,259.83,259.83,825.0,259.93,260.1,259.83,259.83,825.0
2021-02-08 12:55:00,259.76,259.78,259.49,259.53,1435.0,259.76,259.78,259.49,259.53,1435.0
2021-02-08 13:00:00,259.6,259.74,259.6,259.74,1300.0,259.6,259.74,259.6,259.74,1300.0
2021-02-08 13:05:00,259.9,259.95,259.82,259.82,500.0,259.9,259.95,259.82,259.82,500.0
2021-02-08 13:10:00,259.94,260.12,259.75,259.99,1700.0,259.94,260.12,259.75,259.99,1700.0
2021-02-08 13:15:00,260.06,260.2,259.85,260.11,4376.0,260.06,260.2,259.85,260.11,4376.0
2021-02-08 13:20:00,260.16,260.23,260.09,260.09,2063.0,260.16,260.23,260.09,260.09,2063.0
2021-02-08 13:25:00,260.2,260.26,259.69,259.69,4457.0,260.2,260.26,259.69,259.69,4457.0
2021-02-08 13:30:00,259.56,259.92,259.56,259.92,1000.0,259.56,259.92,259.56,259.92,1000.0
2021-02-08 13:35:00,259.89,260.1,259.87,259.96,800.0,259.89,260.1,259.87,259.96,800.0
2021-02-08 13:40:00,259.97,260.22,259.91,259.99,9296.0,259.97,260.22,259.91,259.99,9296.0
2021-02-08 13:45:00,260.08,260.19,259.93,260.19,2117.0,260.08,260.19,259.93,260.19,2117.0
2021-02-08 13:50:00,260.28,260.51,260.19,260.48,1426.0,260.28,260.51,260.19,260.48,1426.0
2021-02-08 13:55:00,260.47,260.75,260.47,260.75,900.0,260.47,260.75,260.47,260.75,900.0
2021-02-08 14:00:00,260.9,260.9,260.56,260.61,1800.0,260.9,260.9,260.56,260.61,1800.0
2021-02-08 14:05:00,260.48,260.83,260.32,260.83,1600.0,260.48,260.83,260.32,260.83,1600.0
2021-02-08 14:10:00,260.69,260.96,260.69,260.74,747.0,260.69,260.96,260.69,260.74,747.0
2021-02-08 14:15:00,260.74,260.83,260.15,260.27,2200.0,260.74,260.83,260.15,260.27,2200.0
2021-02-08 14:20:00,260.12,260.25,260.11,260.16,952.0,260.12,260.25,260.11,260.16,952.0
2021-02-08 14:25:00,260.12,260.43,260.03,260.15,600.0,260.12,260.43,260.03,260.15,600.0
2021-02-08 14:30:00,260.04,260.44,260.03,260.44,1200.0,260.04,260.44,260.03,260.44,1200.0
2021-02-08 14:35:00,260.29,260.65,260.29,260.63,1700.0,260.29,260.65,260.29,260.63,1700.0
2021-02-08 14:40:00,260.9,261.06,260.84,260.84,1100.0,260.9,261.06,260.84,260.84,1100.0
2021-02-08 14:45:00,260.87,261.51,260.8,261.48,12379.0,260.87,261.51,260.8,261.48,12379.0
2021-02-08 14:50:00,261.41,261.54,261.01,261.54,1490.0,261.41,261.54,261.01,261.54,1490.0
2021-02-08 14:55:00,261.46,261.56,261.46,261.47,500.0,261.46,261.56,261.46,261.47,500.0
2021-02-08 15:00:00,261.46,262.16,261.45,262.05,1816.0,261.46,262.16,261.45,262.05,1816.0
2021-02-08 15:05:00,262.2,262.2,261.96,262.01,1400.0,262.2,262.2,261.96,262.01,1400.0
2021-02-08 15:10:00,262.0,262.2,261.8,262.01,2000.0,262.0,262.2,261.8,262.01,2000.0
2021-02-08 15:15:00,261.92,262.08,261.71,261.99,2242.0,261.92,262.08,261.71,261.99,2242.0
2021-02-08 15:20:00,262.12,262.98,262.12,262.81,3312.0,262.12,262.98,262.12,262.81,3312.0
2021-02-08 15:25:00,262.85,263.23,262.85,263.23,2400.0,262.85,263.23,262.85,263.23,2400.0
2021-02-08 15:30:00,263.42,263.58,262.65,262.65,3973.0,263.42,263.58,262.65,262.65,3973.0
2021-02-08 15:35:00,262.55,262.7,262.36,262.36,2107.0,262.55,262.7,262.36,262.36,2107.0
2021-02-08 15:40:00,262.34,262.73,262.34,262.41,3729.0,262.34,262.73,262.34,262.41,3729.0
2021-02-08 15:45:00,262.49,263.19,262.32,262.36,9798.0,262.49,263.19,262.32,262.36,9798.0
2021-02-08 15:50:00,262.53,263.96,262.32,263.59,11370.0,262.53,263.96,262.32,263.59,11370.0
2021-02-08 15:55:00,263.6,263.85,263.15,263.84,23401.0,263.6,263.85,263.15,263.84,23401.0
2021-02-09 09:30:00,264.43,264.96,264.43,264.43,1891.0,264.43,264.96,264.43,264.43,1891.0
2021-02-09 09:35:00,264.43,264.43,264.43,264.43,0.0,264.43,264.43,264.43,264.43,0.0
2021-02-09 09:40:00,263.85,263.85,262.49,263.36,900.0,263.85,263.85,262.49,263.36,900.0
2021-02-09 09:45:00,263.15,263.16,263.15,263.16,1041.0,263.15,263.16,263.15,263.16,1041.0
2021-02-09 09:50:00,262.75,263.61,262.75,263.61,1604.0,262.75,263.61,262.75,263.61,1604.0
2021-02-09 09:55:00,263.78,263.97,263.73,263.87,500.0,263.78,263.97,263.73,263.87,500.0
2021-02-09 10:00:00,263.88,264.42,263.78,264.25,1802.0,263.88,264.42,263.78,264.25,1802.0
2021-02-09 10:05:00,264.52,264.83,264.41,264.71,1400.0,264.52,264.83,264.41,264.71,1400.0
2021-02-09 10:10:00,264.66,265.63,264.66,265.51,3939.0,264.66,265.63,264.66,265.51,3939.0
2021-02-09 10:15:00,265.51,266.06,265.43,265.99,9071.0,265.51,266.06,265.43,265.99,9071.0
2021-02-09 10:20:00,265.88,266.7,265.84,266.5,4012.0,265.88,266.7,265.84,266.5,4012.0
2021-02-09 10:25:00,266.54,266.66,265.48,265.48,8471.0,266.54,266.66,265.48,265.48,8471.0
2021-02-09 10:30:00,265.48,266.0,265.47,265.65,4625.0,265.48,266.0,265.47,265.65,4625.0
2021-02-09 10:35:00,265.56,265.67,265.56,265.67,200.0,265.56,265.67,265.56,265.67,200.0
2021-02-09 10:40:00,265.56,265.66,265.47,265.49,1600.0,265.56,265.66,265.47,265.49,1600.0
2021-02-09 10:45:00,265.49,265.49,265.05,265.19,901.0,265.49,265.49,265.05,265.19,901.0
2021-02-09 10:50:00,264.81,265.79,264.8,265.53,67800.0,264.81,265.79,264.8,265.53,67800.0
2021-02-09 10:55:00,265.57,265.93,265.53,265.86,1001.0,265.57,265.93,265.53,265.86,1001.0
2021-02-09 11:00:00,266.0,266.61,265.99,266.57,1700.0,266.0,266.61,265.99,266.57,1700.0
2021-02-09 11:05:00,266.54,266.75,266.36,266.66,2459.0,266.54,266.75,266.36,266.66,2459.0
2021-02-09 11:10:00,266.49,266.67,266.17,266.57,2664.0,266.49,266.67,266.17,266.57,2664.0
2021-02-09 11:15:00,266.59,266.67,266.56,266.56,778.0,266.59,266.67,266.56,266.56,778.0
2021-02-09 11:20:00,266.69,266.78,266.69,266.78,600.0,266.69,266.78,266.69,266.78,600.0
2021-02-09 11:25:00,266.69,266.82,266.68,266.68,6000.0,266.69,266.82,266.68,266.68,6000.0
2021-02-09 11:30:00,266.62,266.63,265.95,266.16,3921.0,266.62,266.63,265.95,266.16,3921.0
2021-02-09 11:35:00,266.4,266.52,266.37,266.41,2200.0,266.4,266.52,266.37,266.41,2200.0
2021-02-09 11:40:00,266.41,266.51,266.33,266.5,2200.0,266.41,266.51,266.33,266.5,2200.0
2021-02-09 11:45:00,266.36,266.58,266.23,266.53,4262.0,266.36,266.58,266.23,266.53,4262.0
2021-02-09 11:50:00,266.47,266.48,266.32,266.45,900.0,266.47,266.48,266.32,266.45,900.0
2021-02-09 11:55:00,266.46,266.51,266.44,266.51,1100.0,266.46,266.51,266.44,266.51,1100.0
2021-02-09 12:00:00,266.7,266.71,266.17,266.17,900.0,266.7,266.71,266.17,266.17,900.0
2021-02-09 12:05:00,266.22,266.22,266.22,266.22,200.0,266.22,266.22,266.22,266.22,200.0
2021-02-09 12:10:00,266.37,266.51,266.21,266.44,1700.0,266.37,266.51,266.21,266.44,1700.0
2021-02-09 12:15:00,266.61,266.65,266.33,266.49,1150.0,266.61,266.65,266.33,266.49,1150.0
2021-02-09 12:20:00,266.3,266.55,266.3,266.55,711.0,266.3,266.55,266.3,266.55,711.0
2021-02-09 12:25:00,266.7,266.7,266.33,266.33,911.0,266.7,266.7,266.33,266.33,911.0
2021-02-09 12:30:00,266.5,267.06,266.4,266.56,3776.0,266.5,267.06,266.4,266.56,3776.0
2021-02-09 12:35:00,266.31,266.42,266.25,266.27,1100.0,266.31,266.42,266.25,266.27,1100.0
2021-02-09 12:40:00,266.6,266.62,266.33,266.56,1829.0,266.6,266.62,266.33,266.56,1829.0
2021-02-09 12:45:00,266.52,266.52,266.3,266.33,1700.0,266.52,266.52,266.3,266.33,1700.0
2021-02-09 12:50:00,266.46,266.78,266.46,266.78,631.0,266.46,266.78,266.46,266.78,631.0
2021-02-09 12:55:00,266.8,266.8,266.47,266.5,1500.0,266.8,266.8,266.47,266.5,1500.0
2021-02-09 13:00:00,266.57,266.57,266.09,266.09,1428.0,266.57,266.57,266.09,266.09,1428.0
2021-02-09 13:05:00,265.4,265.46,265.1,265.28,2173.0,265.4,265.46,265.1,265.28,2173.0
2021-02-09 13:10:00,265.46,265.77,265.37,265.46,800.0,265.46,265.77,265.37,265.46,800.0
2021-02-09 13:15:00,265.49,265.5,265.25,265.25,1100.0,265.49,265.5,265.25,265.25,1100.0
2021-02-09 13:20:00,265.23,265.23,264.08,264.58,811.0,265.23,265.23,264.08,264.58,811.0
2021-02-09 13:25:00,264.6,264.6,264.32,264.34,807.0,264.6,264.6,264.32,264.34,807.0
2021-02-09 13:30:00,264.29,264.51,264.29,264.48,400.0,264.29,264.51,264.29,264.48,400.0
2021-02-09 13:35:00,264.37,264.4,264.21,264.29,1000.0,264.37,264.4,264.21,264.29,1000.0
2021-02-09 13:40:00,264.32,264.32,263.92,264.21,1499.0,264.32,264.32,263.92,264.21,1499.0
2021-02-09 13:45:00,264.13,264.72,263.99,264.72,4710.0,264.13,264.72,263.99,264.72,4710.0
2021-02-09 13:50:00,265.0,265.63,264.8,265.44,800.0,265.0,265.63,264.8,265.44,800.0
2021-02-09 13:55:00,265.42,265.74,265.42,265.71,3017.0,265.42,265.74,265.42,265.71,3017.0
2021-02-09 14:00:00,265.76,266.05,265.76,265.92,1949.0,265.76,266.05,265.76,265.92,1949.0
2021-02-09 14:05:00,265.95,266.28,265.94,266.22,3749.0,265.95,266.28,265.94,266.22,3749.0
2021-02-09 14:10:00,266.17,266.55,266.12,266.42,5850.0,266.17,266.55,266.12,266.42,5850.0
2021-02-09 14:15:00,266.42,266.49,265.99,266.1,4339.0,266.42,266.49,265.99,266.1,4339.0
2021-02-09 14:20:00,265.92,265.92,265.53,265.56,1900.0,265.92,265.92,265.53,265.56,1900.0
2021-02-09 14:25:00,265.58,265.98,265.57,265.95,1805.0,265.58,265.98,265.57,265.95,1805.0
2021-02-09 14:30:00,265.89,265.94,265.77,265.77,1400.0,265.89,265.94,265.77,265.77,1400.0
2021-02-09 14:35:00,265.76,265.76,264.61,264.85,1300.0,265.76,265.76,264.61,264.85,1300.0
2021-02-09 14:40:00,264.8,265.39,264.8,265.39,2507.0,264.8,265.39,264.8,265.39,2507.0
2021-02-09 14:45:00,265.18,265.5,265.18,265.5,1100.0,265.18,265.5,265.18,265.5,1100.0
2021-02-09 14:50:00,265.3,265.43,265.21,265.25,2200.0,265.3,265.43,265.21,265.25,2200.0
2021-02-09 14:55:00,265.19,265.36,265.1,265.1,909.0,265.19,265.36,265.1,265.1,909.0
2021-02-09 15:00:00,265.15,265.15,264.69,264.69,2077.0,265.15,265.15,264.69,264.69,2077.0
2021-02-09 15:05:00,264.6,264.68,264.45,264.5,2981.0,264.6,264.68,264.45,264.5,2981.0
2021-02-09 15:10:00,264.6,264.86,264.57,264.76,1800.0,264.6,264.86,264.57,264.76,1800.0
2021-02-09 15:15:00,264.82,264.96,264.75,264.85,3821.0,264.82,264.96,264.75,264.85,3821.0
2021-02-09 15:20:00,265.03,265.07,264.7,264.73,4703.0,265.03,265.07,264.7,264.73,4703.0
2021-02-09 15:25:00,264.65,264.65,264.05,264.05,1546.0,264.65,264.65,264.05,264.05,1546.0
2021-02-09 15:30:00,264.24,264.48,264.15,264.48,1030.0,264.24,264.48,264.15,264.48,1030.0
2021-02-09 15:35:00,264.37,264.48,264.25,264.48,5579.0,264.37,264.48,264.25,264.48,5579.0
2021-02-09 15:40:00,264.3,264.35,263.97,264.08,9808.0,264.3,264.35,263.97,264.08,9808.0
2021-02-09 15:45:00,264.08,264.4,264.02,264.31,5764.0,264.08,264.4,264.02,264.31,5764.0
2021-02-09 15:50:00,264.21,264.39,263.82,263.86,11600.0,264.21,264.39,263.82,263.86,11600.0
2021-02-09 15:55:00,263.82,264.16,263.41,264.15,21033.0,263.82,264.16,263.41,264.15,21033.0
2021-02-10 09:30:00,264.95,265.14,264.19,264.26,3061.0,264.95,265.14,264.19,264.26,3061.0
2021-02-10 09:35:00,264.85,265.26,264.85,265.25,200.0,264.85,265.26,264.85,265.25,200.0
2021-02-10 09:40:00,265.27,265.77,265.27,265.29,4910.0,265.27,265.77,265.27,265.29,4910.0
2021-02-10 09:45:00,265.3,265.42,264.4,264.41,2702.0,265.3,265.42,264.4,264.41,2702.0
2021-02-10 09:50:00,264.44,264.8,264.4,264.65,5504.0,264.44,264.8,264.4,264.65,5504.0
2021-02-10 09:55:00,264.01,264.77,263.74,264.76,2132.0,264.01,264.77,263.74,264.76,2132.0
2021-02-10 10:00:00,265.12,265.93,264.63,265.93,6700.0,265.12,265.93,264.63,265.93,6700.0
2021-02-10 10:05:00,265.76,266.06,265.53,265.64,3400.0,265.76,266.06,265.53,265.64,3400.0
2021-02-10 10:10:00,265.43,265.62,264.34,264.34,2000.0,265.43,265.62,264.34,264.34,2000.0
2021-02-10 10:15:00,264.29,264.29,263.67,263.67,900.0,264.29,264.29,263.67,263.67,900.0
2021-02-10 10:20:00,262.63,262.96,261.53,261.8,1517.0,262.63,262.96,261.53,261.8,1517.0
2021-02-10 10:25:00,261.76,262.08,261.76,261.77,3682.0,261.76,262.08,261.76,261.77,3682.0
2021-02-10 10:30:00,261.77,262.14,261.55,261.9,4090.0,261.77,262.14,261.55,261.9,4090.0
2021-02-10 10:35:00,262.75,262.75,262.2,262.2,800.0,262.75,262.75,262.2,262.2,800.0
2021-02-10 10:40:00,261.58,261.58,260.85,260.85,732.0,261.58,261.58,260.85,260.85,732.0
2021-02-10 10:45:00,260.86,260.91,260.59,260.59,1100.0,260.86,260.91,260.59,260.59,1100.0
2021-02-10 10:50:00,260.63,261.47,260.36,261.47,1901.0,260.63,261.47,260.36,261.47,1901.0
2021-02-10 10:55:00,261.36,262.09,261.35,262.09,1100.0,261.36,262.09,261.35,262.09,1100.0
2021-02-10 11:00:00,262.41,262.53,262.21,262.21,700.0,262.41,262.53,262.21,262.21,700.0
2021-02-10 11:05:00,262.03,262.64,262.03,262.64,500.0,262.03,262.64,262.03,262.64,500.0
2021-02-10 11:10:00,262.84,263.13,262.84,263.13,800.0,262.84,263.13,262.84,263.13,800.0
2021-02-10 11:15:00,262.91,262.91,262.91,262.91,200.0,262.91,262.91,262.91,262.91,200.0
2021-02-10 11:20:00,262.95,263.16,262.84,262.84,600.0,262.95,263.16,262.84,262.84,600.0
2021-02-10 11:25:00,262.4,262.65,262.4,262.52,11420.0,262.4,262.65,262.4,262.52,11420.0
2021-02-10 11:30:00,262.41,262.48,262.03,262.38,2451.0,262.41,262.48,262.03,262.38,2451.0
2021-02-10 11:35:00,262.2,262.49,262.16,262.16,1100.0,262.2,262.49,262.16,262.16,1100.0
2021-02-10 11:40:00,262.16,262.16,262.16,262.16,0.0,262.16,262.16,262.16,262.16,0.0
2021-02-10 11:45:00,262.16,262.16,262.16,262.16,0.0,262.16,262.16,262.16,262.16,0.0
2021-02-10 11:50:00,261.26,261.54,260.93,261.0,923.0,261.26,261.54,260.93,261.0,923.0
2021-02-10 11:55:00,261.12,261.15,261.04,261.04,601.0,261.12,261.15,261.04,261.04,601.0
2021-02-10 12:00:00,261.17,261.17,260.36,260.71,1077.0,261.17,261.17,260.36,260.71,1077.0
2021-02-10 12:05:00,260.63,260.73,260.61,260.73,1300.0,260.63,260.73,260.61,260.73,1300.0
2021-02-10 12:10:00,260.81,260.9,260.81,260.9,500.0,260.81,260.9,260.81,260.9,500.0
2021-02-10 12:15:00,261.26,261.5,261.26,261.5,214.0,261.26,261.5,261.26,261.5,214.0
2021-02-10 12:20:00,261.3,261.7,261.13,261.57,900.0,261.3,261.7,261.13,261.57,900.0
2021-02-10 12:25:00,261.6,262.05,261.6,262.05,500.0,261.6,262.05,261.6,262.05,500.0
2021-02-10 12:30:00,261.55,261.96,261.55,261.96,400.0,261.55,261.96,261.55,261.96,400.0
2021-02-10 12:35:00,261.94,261.94,261.49,261.49,800.0,261.94,261.94,261.49,261.49,800.0
2021-02-10 12:40:00,261.75,262.09,261.46,261.49,8227.0,261.75,262.09,261.46,261.49,8227.0
2021-02-10 12:45:00,261.09,261.44,260.94,261.18,2725.0,261.09,261.44,260.94,261.18,2725.0
2021-02-10 12:50:00,261.2,261.66,260.92,261.51,4200.0,261.2,261.66,260.92,261.51,4200.0
2021-02-10 12:55:00,261.13,261.13,261.12,261.12,200.0,261.13,261.13,261.12,261.12,200.0
2021-02-10 13:00:00,261.05,261.23,261.05,261.23,600.0,261.05,261.23,261.05,261.23,600.0
2021-02-10 13:05:00,261.44,261.48,261.34,261.34,300.0,261.44,261.48,261.34,261.34,300.0
2021-02-10 13:10:00,261.19,261.51,261.11,261.51,500.0,261.19,261.51,261.11,261.51,500.0
2021-02-10 13:15:00,260.98,261.51,260.98,261.51,400.0,260.98,261.51,260.98,261.51,400.0
2021-02-10 13:20:00,261.35,261.52,261.35,261.52,201.0,261.35,261.52,261.35,261.52,201.0
2021-02-10 13:25:00,261.76,262.22,261.76,261.8,401.0,261.76,262.22,261.76,261.8,401.0
2021-02-10 13:30:00,262.31,262.54,262.3,262.54,200.0,262.31,262.54,262.3,262.54,200.0
2021-02-10 13:35:00,262.38,262.38,262.38,262.38,100.0,262.38,262.38,262.38,262.38,100.0
2021-02-10 13:40:00,262.4,262.48,262.39,262.48,200.0,262.4,262.48,262.39,262.48,200.0
2021-02-10 13:45:00,262.18,262.18,262.18,262.18,394.0,262.18,262.18,262.18,262.18,394.0
2021-02-10 13:50:00,262.07,262.18,262.07,262.18,3330.0,262.07,262.18,262.07,262.18,3330.0
2021-02-10 13:55:00,262.18,262.18,260.6,260.94,8028.0,262.18,262.18,260.6,260.94,8028.0
2021-02-10 14:00:00,260.92,260.92,259.49,259.64,5072.0,260.92,260.92,259.49,259.64,5072.0
2021-02-10 14:05:00,259.64,259.68,259.0,259.21,1591.0,259.64,259.68,259.0,259.21,1591.0
2021-02-10 14:10:00,259.29,259.29,258.78,259.07,1276.0,259.29,259.29,258.78,259.07,1276.0
2021-02-10 14:15:00,259.12,259.13,259.12,259.12,100.0,259.12,259.13,259.12,259.12,100.0
2021-02-10 14:20:00,259.54,260.11,259.47,260.11,1003.0,259.54,260.11,259.47,260.11,1003.0
2021-02-10 14:25:00,260.46,260.64,260.46,260.63,425.0,260.46,260.64,260.46,260.63,425.0
2021-02-10 14:30:00,260.63,260.74,260.57,260.57,1703.0,260.63,260.74,260.57,260.57,1703.0
2021-02-10 14:35:00,260.54,260.55,260.54,260.55,200.0,260.54,260.55,260.54,260.55,200.0
2021-02-10 14:40:00,260.53,260.56,260.44,260.44,415.0,260.53,260.56,260.44,260.44,415.0
2021-02-10 14:45:00,260.45,260.59,260.37,260.46,1565.0,260.45,260.59,260.37,260.46,1565.0
2021-02-10 14:50:00,260.43,260.5,260.19,260.33,1402.0,260.43,260.5,260.19,260.33,1402.0
2021-02-10 14:55:00,260.37,260.77,260.25,260.76,1000.0,260.37,260.77,260.25,260.76,1000.0
2021-02-10 15:00:00,260.6,260.77,260.52,260.76,600.0,260.6,260.77,260.52,260.76,600.0
2021-02-10 15:05:00,260.76,260.8,260.58,260.59,1200.0,260.76,260.8,260.58,260.59,1200.0
2021-02-10 15:10:00,260.52,260.52,260.41,260.41,1700.0,260.52,260.52,260.41,260.41,1700.0
2021-02-10 15:15:00,260.19,260.19,260.0,260.11,600.0,260.19,260.19,260.0,260.11,600.0
2021-02-10 15:20:00,260.0,260.11,259.77,259.77,3257.0,260.0,260.11,259.77,259.77,3257.0
2021-02-10 15:25:00,259.58,259.58,259.58,259.58,100.0,259.58,259.58,259.58,259.58,100.0
2021-02-10 15:30:00,259.59,260.33,259.41,260.18,5660.0,259.59,260.33,259.41,260.18,5660.0
2021-02-10 15:35:00,260.41,260.41,259.7,259.7,1129.0,260.41,260.41,259.7,259.7,1129.0
2021-02-10 15:40:00,259.5,259.72,259.28,259.28,1225.0,259.5,259.72,259.28,259.28,1225.0
2021-02-10 15:45:00,259.25,259.67,259.15,259.58,2886.0,259.25,259.67,259.15,259.58,2886.0
2021-02-10 15:50:00,259.57,260.01,259.57,259.66,3414.0,259.57,260.01,259.57,259.66,3414.0
2021-02-10 15:55:00,259.65,260.1,259.47,259.71,9829.0,259.65,260.1,259.47,259.71,9829.0
2021-02-11 09:30:00,261.19,263.99,261.18,262.07,6098.0,261.19,263.99,261.18,262.07,6098.0
2021-02-11 09:35:00,264.44,265.08,263.69,265.08,1690.0,264.44,265.08,263.69,265.08,1690.0
2021-02-11 09:40:00,265.43,265.6,264.34,265.13,2100.0,265.43,265.6,264.34,265.13,2100.0
2021-02-11 09:45:00,265.24,265.24,265.24,265.24,100.0,265.24,265.24,265.24,265.24,100.0
2021-02-11 09:50:00,264.53,264.99,263.16,263.16,3151.0,264.53,264.99,263.16,263.16,3151.0
2021-02-11 09:55:00,263.55,263.55,263.16,263.53,300.0,263.55,263.55,263.16,263.53,300.0
2021-02-11 10:00:00,263.15,263.15,262.73,262.97,1300.0,263.15,263.15,262.73,262.97,1300.0
2021-02-11 10:05:00,263.54,263.54,262.41,263.03,900.0,263.54,263.54,262.41,263.03,900.0
2021-02-11 10:10:00,263.05,263.29,263.04,263.25,501.0,263.05,263.29,263.04,263.25,501.0
2021-02-11 10:15:00,263.24,264.4,263.23,263.93,1502.0,263.24,264.4,263.23,263.93,1502.0
2021-02-11 10:20:00,264.47,264.64,263.98,263.98,1757.0,264.47,264.64,263.98,263.98,1757.0
2021-02-11 10:25:00,263.84,263.84,263.52,263.71,6630.0,263.84,263.84,263.52,263.71,6630.0
2021-02-11 10:30:00,264.19,264.58,264.19,264.22,1819.0,264.19,264.58,264.19,264.22,1819.0
2021-02-11 10:35:00,264.44,264.51,264.28,264.39,1000.0,264.44,264.51,264.28,264.39,1000.0
2021-02-11 10:40:00,264.35,264.69,264.31,264.69,1800.0,264.35,264.69,264.31,264.69,1800.0
2021-02-11 10:45:00,264.63,264.99,264.39,264.99,1509.0,264.63,264.99,264.39,264.99,1509.0
2021-02-11 10:50:00,265.09,265.26,265.02,265.15,823.0,265.09,265.26,265.02,265.15,823.0
2021-02-11 10:55:00,265.37,265.6,264.98,265.1,6681.0,265.37,265.6,264.98,265.1,6681.0
2021-02-11 11:00:00,265.1,265.63,264.95,265.63,511.0,265.1,265.63,264.95,265.63,511.0
2021-02-11 11:05:00,265.27,265.41,264.03,264.03,2400.0,265.27,265.41,264.03,264.03,2400.0
2021-02-11 11:10:00,264.61,264.61,264.01,264.02,1900.0,264.61,264.61,264.01,264.02,1900.0
2021-02-11 11:15:00,264.68,264.87,264.66,264.87,740.0,264.68,264.87,264.66,264.87,740.0
2021-02-11 11:20:00,264.87,264.87,264.87,264.87,0.0,264.87,264.87,264.87,264.87,0.0
2021-02-11 11:25:00,265.38,265.38,265.38,265.38,100.0,265.38,265.38,265.38,265.38,100.0
2021-02-11 11:30:00,265.03,265.13,264.81,265.06,535.0,265.03,265.13,264.81,265.06,535.0
2021-02-11 11:35:00,265.04,265.04,264.97,264.97,336.0,265.04,265.04,264.97,264.97,336.0
2021-02-11 11:40:00,265.16,265.61,265.14,265.45,1315.0,265.16,265.61,265.14,265.45,1315.0
2021-02-11 11:45:00,265.69,265.69,265.42,265.43,1277.0,265.69,265.69,265.42,265.43,1277.0
2021-02-11 11:50:00,265.38,265.44,265.38,265.44,300.0,265.38,265.44,265.38,265.44,300.0
2021-02-11 11:55:00,265.44,265.76,265.43,265.76,1300.0,265.44,265.76,265.43,265.76,1300.0
2021-02-11 12:00:00,265.68,266.11,265.44,265.79,1300.0,265.68,266.11,265.44,265.79,1300.0
2021-02-11 12:05:00,265.84,266.55,265.83,266.55,3000.0,265.84,266.55,265.83,266.55,3000.0
2021-02-11 12:10:00,266.02,266.47,266.0,266.19,800.0,266.02,266.47,266.0,266.19,800.0
2021-02-11 12:15:00,266.01,266.01,265.56,265.73,1926.0,266.01,266.01,265.56,265.73,1926.0
2021-02-11 12:20:00,265.6,265.87,265.42,265.75,1000.0,265.6,265.87,265.42,265.75,1000.0
2021-02-11 12:25:00,265.23,265.41,264.41,264.63,3112.0,265.23,265.41,264.41,264.63,3112.0
2021-02-11 12:30:00,265.04,265.48,264.91,265.48,2385.0,265.04,265.48,264.91,265.48,2385.0
2021-02-11 12:35:00,265.34,265.58,265.19,265.57,849.0,265.34,265.58,265.19,265.57,849.0
2021-02-11 12:40:00,265.36,265.36,264.73,264.91,2900.0,265.36,265.36,264.73,264.91,2900.0
2021-02-11 12:45:00,264.35,264.85,264.16,264.51,3421.0,264.35,264.85,264.16,264.51,3421.0
2021-02-11 12:50:00,264.61,264.83,264.37,264.37,300.0,264.61,264.83,264.37,264.37,300.0
2021-02-11 12:55:00,264.28,264.54,264.04,264.04,945.0,264.28,264.54,264.04,264.04,945.0
2021-02-11 13:00:00,264.3,264.46,263.66,264.13,3008.0,264.3,264.46,263.66,264.13,3008.0
2021-02-11 13:05:00,264.42,264.55,264.22,264.25,800.0,264.42,264.55,264.22,264.25,800.0
2021-02-11 13:10:00,264.25,264.79,263.93,264.79,1650.0,264.25,264.79,263.93,264.79,1650.0
2021-02-11 13:15:00,264.94,265.15,264.88,264.88,700.0,264.94,265.15,264.88,264.88,700.0
2021-02-11 13:20:00,265.08,265.23,264.77,265.23,2913.0,265.08,265.23,264.77,265.23,2913.0
2021-02-11 13:25:00,265.4,265.42,264.8,264.87,3701.0,265.4,265.42,264.8,264.87,3701.0
2021-02-11 13:30:00,265.27,265.57,265.09,265.57,844.0,265.27,265.57,265.09,265.57,844.0
2021-02-11 13:35:00,265.32,265.96,265.32,265.96,1331.0,265.32,265.96,265.32,265.96,1331.0
2021-02-11 13:40:00,265.76,265.96,265.55,265.56,1895.0,265.76,265.96,265.55,265.56,1895.0
2021-02-11 13:45:00,265.34,265.99,265.34,265.99,1274.0,265.34,265.99,265.34,265.99,1274.0
2021-02-11 13:50:00,265.9,266.1,265.69,265.69,900.0,265.9,266.1,265.69,265.69,900.0
2021-02-11 13:55:00,265.87,266.2,265.82,265.9,1300.0,265.87,266.2,265.82,265.9,1300.0
2021-02-11 14:00:00,265.62,265.63,265.15,265.22,1400.0,265.62,265.63,265.15,265.22,1400.0
2021-02-11 14:05:00,265.05,265.87,265.05,265.87,1102.0,265.05,265.87,265.05,265.87,1102.0
2021-02-11 14:10:00,265.77,265.77,265.2,265.2,886.0,265.77,265.77,265.2,265.2,886.0
2021-02-11 14:15:00,265.29,265.33,265.28,265.29,850.0,265.29,265.33,265.28,265.29,850.0
2021-02-11 14:20:00,265.17,265.32,264.83,265.25,2112.0,265.17,265.32,264.83,265.25,2112.0
2021-02-11 14:25:00,265.34,265.34,264.61,265.21,1000.0,265.34,265.34,264.61,265.21,1000.0
2021-02-11 14:30:00,265.2,265.42,264.86,265.42,5620.0,265.2,265.42,264.86,265.42,5620.0
2021-02-11 14:35:00,265.34,265.41,264.97,264.97,1001.0,265.34,265.41,264.97,264.97,1001.0
2021-02-11 14:40:00,265.16,265.7,265.16,265.7,1255.0,265.16,265.7,265.16,265.7,1255.0
2021-02-11 14:45:00,265.54,265.61,265.18,265.31,2800.0,265.54,265.61,265.18,265.31,2800.0
2021-02-11 14:50:00,265.16,265.53,265.0,265.48,1100.0,265.16,265.53,265.0,265.48,1100.0
2021-02-11 14:55:00,265.5,265.91,265.5,265.85,500.0,265.5,265.91,265.5,265.85,500.0
2021-02-11 15:00:00,265.91,266.2,265.73,265.87,1270.0,265.91,266.2,265.73,265.87,1270.0
2021-02-11 15:05:00,266.0,266.11,266.0,266.11,300.0,266.0,266.11,266.0,266.11,300.0
2021-02-11 15:10:00,266.39,266.73,266.38,266.49,528.0,266.39,266.73,266.38,266.49,528.0
2021-02-11 15:15:00,266.57,266.57,265.93,265.93,1049.0,266.57,266.57,265.93,265.93,1049.0
2021-02-11 15:20:00,266.0,266.18,265.77,265.97,1300.0,266.0,266.18,265.77,265.97,1300.0
2021-02-11 15:25:00,265.8,265.8,264.98,264.99,2703.0,265.8,265.8,264.98,264.99,2703.0
2021-02-11 15:30:00,265.13,265.31,264.9,265.04,7166.0,265.13,265.31,264.9,265.04,7166.0
2021-02-11 15:35:00,265.12,266.15,264.87,266.13,8962.0,265.12,266.15,264.87,266.13,8962.0
2021-02-11 15:40:00,266.63,266.63,265.63,265.84,3380.0,266.63,266.63,265.63,265.84,3380.0
2021-02-11 15:45:00,265.55,265.93,265.55,265.88,2501.0,265.55,265.93,265.55,265.88,2501.0
2021-02-11 15:50:00,265.76,265.76,265.09,265.61,5025.0,265.76,265.76,265.09,265.61,5025.0
2021-02-11 15:55:00,265.61,265.92,265.17,265.35,12202.0,265.61,265.92,265.17,265.35,12202.0
2021-02-12 09:30:00,263.97,264.44,263.8,264.43,2947.0,263.97,264.44,263.8,264.43,2947.0
2021-02-12 09:35:00,264.0,264.53,263.98,264.47,2000.0,264.0,264.53,263.98,264.47,2000.0
2021-02-12 09:40:00,264.68,264.7,263.47,263.47,600.0,264.68,264.7,263.47,263.47,600.0
2021-02-12 09:45:00,263.31,263.78,263.31,263.76,1000.0,263.31,263.78,263.31,263.76,1000.0
2021-02-12 09:50:00,263.76,263.76,263.72,263.72,200.0,263.76,263.76,263.72,263.72,200.0
2021-02-12 09:55:00,263.73,263.73,263.26,263.26,400.0,263.73,263.73,263.26,263.26,400.0
2021-02-12 10:00:00,263.19,263.31,262.61,262.63,14074.0,263.19,263.31,262.61,262.63,14074.0
2021-02-12 10:05:00,262.63,263.14,262.1,263.14,2291.0,262.63,263.14,262.1,263.14,2291.0
2021-02-12 10:10:00,263.33,263.64,263.33,263.64,200.0,263.33,263.64,263.33,263.64,200.0
2021-02-12 10:15:00,263.46,263.63,263.02,263.02,4143.0,263.46,263.63,263.02,263.02,4143.0
2021-02-12 10:20:00,262.83,262.86,262.11,262.25,1147.0,262.83,262.86,262.11,262.25,1147.0
2021-02-12 10:25:00,262.27,262.49,261.71,261.93,1110.0,262.27,262.49,261.71,261.93,1110.0
2021-02-12 10:30:00,262.08,262.27,261.97,262.04,700.0,262.08,262.27,261.97,262.04,700.0
2021-02-12 10:35:00,262.05,262.43,262.01,262.43,2100.0,262.05,262.43,262.01,262.43,2100.0
2021-02-12 10:40:00,262.55,262.74,262.31,262.41,1675.0,262.55,262.74,262.31,262.41,1675.0
2021-02-12 10:45:00,262.14,262.14,260.82,261.11,3343.0,262.14,262.14,260.82,261.11,3343.0
2021-02-12 10:50:00,261.15,261.66,261.15,261.66,603.0,261.15,261.66,261.15,261.66,603.0
2021-02-12 10:55:00,261.97,262.2,261.97,262.2,1400.0,261.97,262.2,261.97,262.2,1400.0
2021-02-12 11:00:00,262.38,263.39,262.38,263.39,4288.0,262.38,263.39,262.38,263.39,4288.0
2021-02-12 11:05:00,263.56,264.0,263.56,263.75,1700.0,263.56,264.0,263.56,263.75,1700.0
2021-02-12 11:10:00,263.47,263.62,263.39,263.39,703.0,263.47,263.62,263.39,263.39,703.0
2021-02-12 11:15:00,263.91,264.65,263.87,264.4,3022.0,263.91,264.65,263.87,264.4,3022.0
2021-02-12 11:20:00,264.46,264.71,264.45,264.71,500.0,264.46,264.71,264.45,264.71,500.0
2021-02-12 11:25:00,264.66,264.85,264.66,264.85,643.0,264.66,264.85,264.66,264.85,643.0
2021-02-12 11:30:00,264.53,264.54,264.25,264.4,2200.0,264.53,264.54,264.25,264.4,2200.0
2021-02-12 11:35:00,264.4,264.4,264.4,264.4,0.0,264.4,264.4,264.4,264.4,0.0
2021-02-12 11:40:00,263.64,264.01,263.64,264.01,300.0,263.64,264.01,263.64,264.01,300.0
2021-02-12 11:45:00,264.0,264.18,264.0,264.18,1700.0,264.0,264.18,264.0,264.18,1700.0
2021-02-12 11:50:00,264.15,264.15,264.15,264.15,100.0,264.15,264.15,264.15,264.15,100.0
2021-02-12 11:55:00,264.15,264.15,264.15,264.15,0.0,264.15,264.15,264.15,264.15,0.0
2021-02-12 12:00:00,264.04,264.05,263.84,263.84,300.0,264.04,264.05,263.84,263.84,300.0
2021-02-12 12:05:00,263.84,263.84,263.84,263.84,0.0,263.84,263.84,263.84,263.84,0.0
2021-02-12 12:10:00,263.79,263.9,263.67,263.67,600.0,263.79,263.9,263.67,263.67,600.0
2021-02-12 12:15:00,263.44,263.75,263.38,263.59,6300.0,263.44,263.75,263.38,263.59,6300.0
2021-02-12 12:20:00,263.51,263.61,263.23,263.23,2048.0,263.51,263.61,263.23,263.23,2048.0
2021-02-12 12:25:00,263.23,263.24,262.88,263.02,1800.0,263.23,263.24,262.88,263.02,1800.0
2021-02-12 12:30:00,262.87,262.87,262.35,262.35,405.0,262.87,262.87,262.35,262.35,405.0
2021-02-12 12:35:00,262.44,262.8,262.36,262.73,1106.0,262.44,262.8,262.36,262.73,1106.0
2021-02-12 12:40:00,263.0,263.0,263.0,263.0,100.0,263.0,263.0,263.0,263.0,100.0
2021-02-12 12:45:00,263.0,263.27,262.36,262.36,3916.0,263.0,263.27,262.36,262.36,3916.0
2021-02-12 12:50:00,262.73,262.73,262.31,262.63,450.0,262.73,262.73,262.31,262.63,450.0
2021-02-12 12:55:00,262.65,262.95,262.65,262.95,700.0,262.65,262.95,262.65,262.95,700.0
2021-02-12 13:00:00,263.0,263.0,262.78,262.88,1002.0,263.0,263.0,262.78,262.88,1002.0
2021-02-12 13:05:00,262.78,263.02,262.76,263.02,800.0,262.78,263.02,262.76,263.02,800.0
2021-02-12 13:10:00,263.28,263.28,262.94,263.0,1309.0,263.28,263.28,262.94,263.0,1309.0
2021-02-12 13:15:00,263.25,263.3,262.91,262.97,8484.0,263.25,263.3,262.91,262.97,8484.0
2021-02-12 13:20:00,262.87,263.0,262.79,263.0,400.0,262.87,263.0,262.79,263.0,400.0
2021-02-12 13:25:00,263.0,263.28,263.0,263.1,6897.0,263.0,263.28,263.0,263.1,6897.0
2021-02-12 13:30:00,263.0,263.09,262.8,263.0,12831.0,263.0,263.09,262.8,263.0,12831.0
2021-02-12 13:35:00,263.01,263.01,262.81,262.81,400.0,263.01,263.01,262.81,262.81,400.0
2021-02-12 13:40:00,262.78,262.84,262.71,262.77,600.0,262.78,262.84,262.71,262.77,600.0
2021-02-12 13:45:00,262.55,262.67,262.37,262.45,925.0,262.55,262.67,262.37,262.45,925.0
2021-02-12 13:50:00,262.69,263.09,262.69,262.86,2394.0,262.69,263.09,262.69,262.86,2394.0
2021-02-12 13:55:00,262.78,263.03,262.69,262.69,7402.0,262.78,263.03,262.69,262.69,7402.0
2021-02-12 14:00:00,262.87,262.9,262.3,262.36,4350.0,262.87,262.9,262.3,262.36,4350.0
2021-02-12 14:05:00,262.04,262.04,261.72,261.72,1000.0,262.04,262.04,261.72,261.72,1000.0
2021-02-12 14:10:00,261.72,261.72,261.18,261.18,1700.0,261.72,261.72,261.18,261.18,1700.0
2021-02-12 14:15:00,261.0,261.13,260.49,260.72,2914.0,261.0,261.13,260.49,260.72,2914.0
2021-02-12 14:20:00,260.45,260.61,260.18,260.25,2374.0,260.45,260.61,260.18,260.25,2374.0
2021-02-12 14:25:00,260.25,260.4,260.05,260.17,1100.0,260.25,260.4,260.05,260.17,1100.0
2021-02-12 14:30:00,260.28,260.53,260.28,260.53,500.0,260.28,260.53,260.28,260.53,500.0
2021-02-12 14:35:00,260.61,260.68,260.4,260.45,1025.0,260.61,260.68,260.4,260.45,1025.0
2021-02-12 14:40:00,260.69,260.7,260.69,260.7,200.0,260.69,260.7,260.69,260.7,200.0
2021-02-12 14:45:00,261.3,261.3,261.21,261.22,300.0,261.3,261.3,261.21,261.22,300.0
2021-02-12 14:50:00,261.19,261.42,261.18,261.42,1306.0,261.19,261.42,261.18,261.42,1306.0
2021-02-12 14:55:00,261.62,261.62,261.56,261.56,500.0,261.62,261.62,261.56,261.56,500.0
2021-02-12 15:00:00,261.64,261.67,261.45,261.67,2204.0,261.64,261.67,261.45,261.67,2204.0
2021-02-12 15:05:00,261.84,261.94,261.84,261.94,1225.0,261.84,261.94,261.84,261.94,1225.0
2021-02-12 15:10:00,262.14,262.39,262.14,262.35,300.0,262.14,262.39,262.14,262.35,300.0
2021-02-12 15:15:00,262.26,262.26,261.98,261.98,700.0,262.26,262.26,261.98,261.98,700.0
2021-02-12 15:20:00,262.04,262.3,261.89,262.25,666.0,262.04,262.3,261.89,262.25,666.0
2021-02-12 15:25:00,262.22,262.24,261.82,261.99,995.0,262.22,262.24,261.82,261.99,995.0
2021-02-12 15:30:00,262.12,262.59,262.12,262.43,1107.0,262.12,262.59,262.12,262.43,1107.0
2021-02-12 15:35:00,262.4,262.56,262.14,262.18,2935.0,262.4,262.56,262.14,262.18,2935.0
2021-02-12 15:40:00,262.22,262.22,261.85,261.9,1005.0,262.22,262.22,261.85,261.9,1005.0
2021-02-12 15:45:00,261.8,262.17,261.72,262.15,5692.0,261.8,262.17,261.72,262.15,5692.0
2021-02-12 15:50:00,262.3,262.6,262.26,262.6,2413.0,262.3,262.6,262.26,262.6,2413.0
2021-02-12 15:55:00,262.42,262.85,262.1,262.27,7274.0,262.42,262.85,262.1,262.27,7274.0
2021-02-16 09:30:00,264.71,264.81,263.92,263.98,3902.0,264.71,264.81,263.92,263.98,3902.0
2021-02-16 09:35:00,264.9,266.34,264.57,265.89,3276.0,264.9,266.34,264.57,265.89,3276.0
2021-02-16 09:40:00,265.14,266.16,265.13,265.51,1750.0,265.14,266.16,265.13,265.51,1750.0
2021-02-16 09:45:00,265.16,265.51,264.75,264.75,800.0,265.16,265.51,264.75,264.75,800.0
2021-02-16 09:50:00,264.6,265.68,264.56,265.68,700.0,264.6,265.68,264.56,265.68,700.0
2021-02-16 09:55:00,265.71,265.95,264.63,264.96,2430.0,265.71,265.95,264.63,264.96,2430.0
2021-02-16 10:00:00,264.46,264.62,264.27,264.62,678.0,264.46,264.62,264.27,264.62,678.0
2021-02-16 10:05:00,264.38,264.86,264.38,264.68,1175.0,264.38,264.86,264.38,264.68,1175.0
2021-02-16 10:10:00,264.25,264.25,263.17,263.18,649.0,264.25,264.25,263.17,263.18,649.0
2021-02-16 10:15:00,263.5,264.61,263.5,264.35,1215.0,263.5,264.61,263.5,264.35,1215.0
2021-02-16 10:20:00,264.47,265.76,264.24,265.76,12123.0,264.47,265.76,264.24,265.76,12123.0
2021-02-16 10:25:00,265.78,266.84,265.59,266.84,2013.0,265.78,266.84,265.59,266.84,2013.0
2021-02-16 10:30:00,266.99,267.13,266.73,266.88,1474.0,266.99,267.13,266.73,266.88,1474.0
2021-02-16 10:35:00,266.5,266.67,266.33,266.35,700.0,266.5,266.67,266.33,266.35,700.0
2021-02-16 10:40:00,266.13,266.2,265.69,265.69,2506.0,266.13,266.2,265.69,265.69,2506.0
2021-02-16 10:45:00,265.35,265.35,264.73,264.74,1526.0,265.35,265.35,264.73,264.74,1526.0
2021-02-16 10:50:00,264.81,264.99,264.34,264.34,500.0,264.81,264.99,264.34,264.34,500.0
2021-02-16 10:55:00,264.34,264.34,264.34,264.34,100.0,264.34,264.34,264.34,264.34,100.0
2021-02-16 11:00:00,264.98,265.77,264.98,265.77,700.0,264.98,265.77,264.98,265.77,700.0
2021-02-16 11:05:00,265.61,265.97,265.55,265.97,1800.0,265.61,265.97,265.55,265.97,1800.0
2021-02-16 11:10:00,265.65,265.9,265.63,265.85,500.0,265.65,265.9,265.63,265.85,500.0
2021-02-16 11:15:00,265.87,265.94,265.84,265.84,700.0,265.87,265.94,265.84,265.84,700.0
2021-02-16 11:20:00,265.94,265.95,265.77,265.95,500.0,265.94,265.95,265.77,265.95,500.0
2021-02-16 11:25:00,265.87,265.87,265.74,265.82,300.0,265.87,265.87,265.74,265.82,300.0
2021-02-16 11:30:00,266.06,266.66,265.74,266.66,2908.0,266.06,266.66,265.74,266.66,2908.0
2021-02-16 11:35:00,266.62,266.92,266.59,266.92,600.0,266.62,266.92,266.59,266.92,600.0
2021-02-16 11:40:00,266.88,267.1,266.87,266.97,954.0,266.88,267.1,266.87,266.97,954.0
2021-02-16 11:45:00,266.71,266.71,266.17,266.17,700.0,266.71,266.71,266.17,266.17,700.0
2021-02-16 11:50:00,265.19,265.19,265.17,265.17,200.0,265.19,265.19,265.17,265.17,200.0
2021-02-16 11:55:00,265.19,265.67,265.19,265.49,500.0,265.19,265.67,265.19,265.49,500.0
2021-02-16 12:00:00,265.44,265.74,265.44,265.5,1100.0,265.44,265.74,265.44,265.5,1100.0
2021-02-16 12:05:00,265.49,265.49,265.16,265.43,500.0,265.49,265.49,265.16,265.43,500.0
2021-02-16 12:10:00,265.44,265.75,265.17,265.7,1125.0,265.44,265.75,265.17,265.7,1125.0
2021-02-16 12:15:00,265.66,265.77,265.53,265.62,1343.0,265.66,265.77,265.53,265.62,1343.0
2021-02-16 12:20:00,265.72,265.79,265.65,265.79,1000.0,265.72,265.79,265.65,265.79,1000.0
2021-02-16 12:25:00,265.57,265.76,265.34,265.35,1100.0,265.57,265.76,265.34,265.35,1100.0
2021-02-16 12:30:00,265.57,265.57,265.34,265.56,654.0,265.57,265.57,265.34,265.56,654.0
2021-02-16 12:35:00,265.41,265.5,265.41,265.45,700.0,265.41,265.5,265.41,265.45,700.0
2021-02-16 12:40:00,265.24,265.53,265.17,265.3,1500.0,265.24,265.53,265.17,265.3,1500.0
2021-02-16 12:45:00,265.17,265.29,264.83,264.86,1600.0,265.17,265.29,264.83,264.86,1600.0
2021-02-16 12:50:00,264.72,265.15,264.72,265.08,1021.0,264.72,265.15,264.72,265.08,1021.0
2021-02-16 12:55:00,265.06,265.28,265.05,265.24,500.0,265.06,265.28,265.05,265.24,500.0
2021-02-16 13:00:00,265.26,265.27,265.26,265.26,100.0,265.26,265.27,265.26,265.26,100.0
2021-02-16 13:05:00,265.39,265.39,264.96,264.96,700.0,265.39,265.39,264.96,264.96,700.0
2021-02-16 13:10:00,265.06,265.4,265.06,265.4,300.0,265.06,265.4,265.06,265.4,300.0
2021-02-16 13:15:00,265.39,265.44,265.1,265.24,1000.0,265.39,265.44,265.1,265.24,1000.0
2021-02-16 13:20:00,265.37,265.57,265.37,265.57,400.0,265.37,265.57,265.37,265.57,400.0
2021-02-16 13:25:00,265.41,265.53,265.41,265.51,400.0,265.41,265.53,265.41,265.51,400.0
2021-02-16 13:30:00,265.44,266.22,265.44,266.06,1500.0,265.44,266.22,265.44,266.06,1500.0
2021-02-16 13:35:00,266.14,266.8,266.05,266.8,1601.0,266.14,266.8,266.05,266.8,1601.0
2021-02-16 13:40:00,266.66,266.75,266.65,266.75,200.0,266.66,266.75,266.65,266.75,200.0
2021-02-16 13:45:00,266.78,266.86,266.56,266.86,2000.0,266.78,266.86,266.56,266.86,2000.0
2021-02-16 13:50:00,266.69,266.8,266.58,266.61,1500.0,266.69,266.8,266.58,266.61,1500.0
2021-02-16 13:55:00,266.14,266.14,266.14,266.14,100.0,266.14,266.14,266.14,266.14,100.0
2021-02-16 14:00:00,266.25,266.39,266.22,266.39,1000.0,266.25,266.39,266.22,266.39,1000.0
2021-02-16 14:05:00,266.5,266.57,266.49,266.49,700.0,266.5,266.57,266.49,266.49,700.0
2021-02-16 14:10:00,266.31,266.34,266.22,266.34,695.0,266.31,266.34,266.22,266.34,695.0
2021-02-16 14:15:00,266.36,266.4,266.36,266.36,725.0,266.36,266.4,266.36,266.36,725.0
2021-02-16 14:20:00,266.06,266.06,265.81,265.81,795.0,266.06,266.06,265.81,265.81,795.0
2021-02-16 14:25:00,265.84,265.84,265.47,265.65,1319.0,265.84,265.84,265.47,265.65,1319.0
2021-02-16 14:30:00,265.59,265.62,265.39,265.51,1397.0,265.59,265.62,265.39,265.51,1397.0
2021-02-16 14:35:00,265.61,265.61,265.22,265.22,4491.0,265.61,265.61,265.22,265.22,4491.0
2021-02-16 14:40:00,265.44,265.67,265.19,265.19,3230.0,265.44,265.67,265.19,265.19,3230.0
2021-02-16 14:45:00,265.05,265.13,264.88,265.12,1188.0,265.05,265.13,264.88,265.12,1188.0
2021-02-16 14:50:00,265.0,265.02,264.85,264.86,1300.0,265.0,265.02,264.85,264.86,1300.0
2021-02-16 14:55:00,264.93,265.2,264.92,265.2,1600.0,264.93,265.2,264.92,265.2,1600.0
2021-02-16 15:00:00,265.08,265.6,265.08,265.6,3017.0,265.08,265.6,265.08,265.6,3017.0
2021-02-16 15:05:00,265.61,265.97,265.61,265.97,1614.0,265.61,265.97,265.61,265.97,1614.0
2021-02-16 15:10:00,265.94,265.94,265.47,265.47,2300.0,265.94,265.94,265.47,265.47,2300.0
2021-02-16 15:15:00,265.36,265.64,265.29,265.51,3689.0,265.36,265.64,265.29,265.51,3689.0
2021-02-16 15:20:00,265.48,265.55,265.21,265.29,2600.0,265.48,265.55,265.21,265.29,2600.0
2021-02-16 15:25:00,265.31,265.43,265.05,265.14,2432.0,265.31,265.43,265.05,265.14,2432.0
2021-02-16 15:30:00,265.18,265.18,264.21,264.22,6575.0,265.18,265.18,264.21,264.22,6575.0
2021-02-16 15:35:00,264.48,264.51,263.96,264.05,4218.0,264.48,264.51,263.96,264.05,4218.0
2021-02-16 15:40:00,264.13,264.77,263.95,264.61,3700.0,264.13,264.77,263.95,264.61,3700.0
2021-02-16 15:45:00,264.45,264.57,264.19,264.38,5000.0,264.45,264.57,264.19,264.38,5000.0
2021-02-16 15:50:00,264.33,264.33,263.43,263.75,9442.0,264.33,264.33,263.43,263.75,9442.0
2021-02-16 15:55:00,263.71,263.89,263.14,263.81,24912.0,263.71,263.89,263.14,263.81,24912.0
2021-02-17 09:30:00,261.93,261.93,260.25,260.47,3097.0,261.93,261.93,260.25,260.47,3097.0
2021-02-17 09:35:00,261.21,261.24,260.53,261.12,1600.0,261.21,261.24,260.53,261.12,1600.0
2021-02-17 09:40:00,261.11,261.24,260.57,260.57,1200.0,261.11,261.24,260.57,260.57,1200.0
2021-02-17 09:45:00,260.85,261.58,260.85,261.58,400.0,260.85,261.58,260.85,261.58,400.0
2021-02-17 09:50:00,261.6,263.05,261.6,263.05,300.0,261.6,263.05,261.6,263.05,300.0
2021-02-17 09:55:00,262.66,263.54,262.65,262.89,2200.0,262.66,263.54,262.65,262.89,2200.0
2021-02-17 10:00:00,262.99,263.79,262.98,263.2,644.0,262.99,263.79,262.98,263.2,644.0
2021-02-17 10:05:00,262.85,263.02,262.57,262.92,800.0,262.85,263.02,262.57,262.92,800.0
2021-02-17 10:10:00,263.14,263.14,262.11,262.12,1209.0,263.14,263.14,262.11,262.12,1209.0
2021-02-17 10:15:00,262.55,263.28,262.55,263.28,616.0,262.55,263.28,262.55,263.28,616.0
2021-02-17 10:20:00,263.11,263.11,262.62,262.62,700.0,263.11,263.11,262.62,262.62,700.0
2021-02-17 10:25:00,262.61,262.65,262.24,262.38,1909.0,262.61,262.65,262.24,262.38,1909.0
2021-02-17 10:30:00,262.56,263.09,262.56,262.87,2100.0,262.56,263.09,262.56,262.87,2100.0
2021-02-17 10:35:00,262.89,263.54,262.89,263.51,500.0,262.89,263.54,262.89,263.51,500.0
2021-02-17 10:40:00,263.4,263.77,263.0,263.75,1000.0,263.4,263.77,263.0,263.75,1000.0
2021-02-17 10:45:00,263.86,264.41,263.86,264.37,1145.0,263.86,264.41,263.86,264.37,1145.0
2021-02-17 10:50:00,264.25,264.25,263.53,263.53,800.0,264.25,264.25,263.53,263.53,800.0
2021-02-17 10:55:00,263.8,263.96,263.8,263.96,302.0,263.8,263.96,263.8,263.96,302.0
2021-02-17 11:00:00,264.23,264.65,263.95,263.95,3300.0,264.23,264.65,263.95,263.95,3300.0
2021-02-17 11:05:00,263.65,264.02,263.14,264.02,1400.0,263.65,264.02,263.14,264.02,1400.0
2021-02-17 11:10:00,264.08,264.08,264.08,264.08,100.0,264.08,264.08,264.08,264.08,100.0
2021-02-17 11:15:00,263.13,263.53,262.6,263.33,1995.0,263.13,263.53,262.6,263.33,1995.0
2021-02-17 11:20:00,263.79,263.79,263.2,263.2,800.0,263.79,263.79,263.2,263.2,800.0
2021-02-17 11:25:00,263.7,264.08,263.7,264.08,400.0,263.7,264.08,263.7,264.08,400.0
2021-02-17 11:30:00,263.7,264.23,263.7,264.22,400.0,263.7,264.23,263.7,264.22,400.0
2021-02-17 11:35:00,263.81,264.57,263.72,264.57,1600.0,263.81,264.57,263.72,264.57,1600.0
2021-02-17 11:40:00,264.79,265.29,264.61,264.82,800.0,264.79,265.29,264.61,264.82,800.0
2021-02-17 11:45:00,264.93,265.64,264.93,265.46,4932.0,264.93,265.64,264.93,265.46,4932.0
2021-02-17 11:50:00,265.63,265.81,265.36,265.81,1601.0,265.63,265.81,265.36,265.81,1601.0
2021-02-17 11:55:00,265.81,266.04,265.81,265.99,700.0,265.81,266.04,265.81,265.99,700.0
2021-02-17 12:00:00,265.69,265.7,264.99,265.3,1200.0,265.69,265.7,264.99,265.3,1200.0
2021-02-17 12:05:00,265.4,265.4,265.24,265.24,200.0,265.4,265.4,265.24,265.24,200.0
2021-02-17 12:10:00,265.34,265.45,265.02,265.03,500.0,265.34,265.45,265.02,265.03,500.0
2021-02-17 12:15:00,264.78,264.99,264.78,264.99,200.0,264.78,264.99,264.78,264.99,200.0
2021-02-17 12:20:00,265.1,265.31,265.1,265.16,500.0,265.1,265.31,265.1,265.16,500.0
2021-02-17 12:25:00,265.17,265.17,264.85,264.86,800.0,265.17,265.17,264.85,264.86,800.0
2021-02-17 12:30:00,264.9,265.0,264.32,264.56,1601.0,264.9,265.0,264.32,264.56,1601.0
2021-02-17 12:35:00,264.56,264.56,264.56,264.56,0.0,264.56,264.56,264.56,264.56,0.0
2021-02-17 12:40:00,264.71,265.2,264.62,265.0,700.0,264.71,265.2,264.62,265.0,700.0
2021-02-17 12:45:00,264.71,264.91,264.71,264.91,300.0,264.71,264.91,264.71,264.91,300.0
2021-02-17 12:50:00,264.65,264.7,264.6,264.7,300.0,264.65,264.7,264.6,264.7,300.0
2021-02-17 12:55:00,265.0,265.0,264.71,264.79,500.0,265.0,265.0,264.71,264.79,500.0
2021-02-17 13:00:00,265.0,265.0,264.62,264.93,800.0,265.0,265.0,264.62,264.93,800.0
2021-02-17 13:05:00,264.81,264.82,264.81,264.81,100.0,264.81,264.82,264.81,264.81,100.0
2021-02-17 13:10:00,264.67,265.0,264.65,264.65,925.0,264.67,265.0,264.65,264.65,925.0
2021-02-17 13:15:00,264.51,264.8,264.27,264.5,1137.0,264.51,264.8,264.27,264.5,1137.0
2021-02-17 13:20:00,264.27,264.61,264.07,264.43,1000.0,264.27,264.61,264.07,264.43,1000.0
2021-02-17 13:25:00,264.57,264.73,264.17,264.73,1300.0,264.57,264.73,264.17,264.73,1300.0
2021-02-17 13:30:00,264.73,264.73,264.73,264.73,0.0,264.73,264.73,264.73,264.73,0.0
2021-02-17 13:35:00,264.77,265.2,264.66,264.82,13900.0,264.77,265.2,264.66,264.82,13900.0
2021-02-17 13:40:00,264.98,264.99,264.76,264.76,466.0,264.98,264.99,264.76,264.76,466.0
2021-02-17 13:45:00,264.23,264.23,263.84,264.07,800.0,264.23,264.23,263.84,264.07,800.0
2021-02-17 13:50:00,263.72,264.17,263.69,264.17,1445.0,263.72,264.17,263.69,264.17,1445.0
2021-02-17 13:55:00,264.01,264.16,263.71,264.16,800.0,264.01,264.16,263.71,264.16,800.0
2021-02-17 14:00:00,264.25,264.88,264.25,264.62,1000.0,264.25,264.88,264.25,264.62,1000.0
2021-02-17 14:05:00,264.68,264.97,264.47,264.97,602.0,264.68,264.97,264.47,264.97,602.0
2021-02-17 14:10:00,264.79,264.79,264.18,264.21,700.0,264.79,264.79,264.18,264.21,700.0
2021-02-17 14:15:00,264.49,264.49,264.23,264.39,400.0,264.49,264.49,264.23,264.39,400.0
2021-02-17 14:20:00,264.14,264.14,263.71,263.91,1400.0,264.14,264.14,263.71,263.91,1400.0
2021-02-17 14:25:00,263.86,263.86,263.37,263.37,1125.0,263.86,263.86,263.37,263.37,1125.0
2021-02-17 14:30:00,263.52,263.64,263.29,263.45,1000.0,263.52,263.64,263.29,263.45,1000.0
2021-02-17 14:35:00,263.55,263.65,263.41,263.41,1200.0,263.55,263.65,263.41,263.41,1200.0
2021-02-17 14:40:00,263.34,263.59,263.33,263.42,500.0,263.34,263.59,263.33,263.42,500.0
2021-02-17 14:45:00,263.61,263.62,263.53,263.54,400.0,263.61,263.62,263.53,263.54,400.0
2021-02-17 14:50:00,263.28,263.47,263.16,263.47,700.0,263.28,263.47,263.16,263.47,700.0
2021-02-17 14:55:00,263.64,264.11,263.64,264.1,2200.0,263.64,264.11,263.64,264.1,2200.0
2021-02-17 15:00:00,263.95,264.07,263.75,263.75,1000.0,263.95,264.07,263.75,263.75,1000.0
2021-02-17 15:05:00,263.8,264.08,263.71,263.99,1100.0,263.8,264.08,263.71,263.99,1100.0
2021-02-17 15:10:00,263.96,264.06,263.88,263.91,600.0,263.96,264.06,263.88,263.91,600.0
2021-02-17 15:15:00,264.06,264.41,264.06,264.13,1100.0,264.06,264.41,264.06,264.13,1100.0
2021-02-17 15:20:00,264.08,264.36,264.07,264.36,2058.0,264.08,264.36,264.07,264.36,2058.0
2021-02-17 15:25:00,264.36,264.72,263.98,264.72,1798.0,264.36,264.72,263.98,264.72,1798.0
2021-02-17 15:30:00,264.63,264.72,264.36,264.59,1800.0,264.63,264.72,264.36,264.59,1800.0
2021-02-17 15:35:00,264.7,264.7,264.44,264.46,800.0,264.7,264.7,264.44,264.46,800.0
2021-02-17 15:40:00,264.56,264.9,264.51,264.51,3500.0,264.56,264.9,264.51,264.51,3500.0
2021-02-17 15:45:00,264.8,264.88,264.7,264.82,1723.0,264.8,264.88,264.7,264.82,1723.0
2021-02-17 15:50:00,264.88,265.02,264.74,264.83,5290.0,264.88,265.02,264.74,264.83,5290.0
2021-02-17 15:55:00,264.82,265.0,264.68,264.81,8928.0,264.82,265.0,264.68,264.81,8928.0
2021-02-18 09:30:00,263.82,263.82,263.07,263.38,1755.0,263.82,263.82,263.07,263.38,1755.0
2021-02-18 09:35:00,263.26,264.16,263.25,264.11,2429.0,263.26,264.16,263.25,264.11,2429.0
2021-02-18 09:40:00,264.06,264.08,263.19,263.66,1032.0,264.06,264.08,263.19,263.66,1032.0
2021-02-18 09:45:00,264.02,265.76,263.64,265.74,2681.0,264.02,265.76,263.64,265.74,2681.0
2021-02-18 09:50:00,265.07,265.58,264.66,264.85,6000.0,265.07,265.58,264.66,264.85,6000.0
2021-02-18 09:55:00,264.89,265.81,264.89,265.5,4100.0,264.89,265.81,264.89,265.5,4100.0
2021-02-18 10:00:00,265.58,265.86,263.08,263.08,9168.0,265.58,265.86,263.08,263.08,9168.0
2021-02-18 10:05:00,262.85,263.16,262.7,263.03,2323.0,262.85,263.16,262.7,263.03,2323.0
2021-02-18 10:10:00,262.77,263.23,262.77,263.23,3550.0,262.77,263.23,262.77,263.23,3550.0
2021-02-18 10:15:00,263.57,263.57,263.0,263.03,2404.0,263.57,263.57,263.0,263.03,2404.0
2021-02-18 10:20:00,263.07,263.07,261.79,262.04,3742.0,263.07,263.07,261.79,262.04,3742.0
2021-02-18 10:25:00,261.83,261.89,261.16,261.2,2739.0,261.83,261.89,261.16,261.2,2739.0
2021-02-18 10:30:00,261.01,261.52,260.99,261.37,1700.0,261.01,261.52,260.99,261.37,1700.0
2021-02-18 10:35:00,261.41,261.7,260.86,261.7,5204.0,261.41,261.7,260.86,261.7,5204.0
2021-02-18 10:40:00,261.16,261.36,260.76,260.76,1100.0,261.16,261.36,260.76,260.76,1100.0
2021-02-18 10:45:00,260.85,260.96,260.26,260.44,2901.0,260.85,260.96,260.26,260.44,2901.0
2021-02-18 10:50:00,260.46,260.62,260.0,260.1,8967.0,260.46,260.62,260.0,260.1,8967.0
2021-02-18 10:55:00,260.14,261.25,260.0,261.25,4039.0,260.14,261.25,260.0,261.25,4039.0
2021-02-18 11:00:00,260.98,262.48,260.98,262.48,2164.0,260.98,262.48,260.98,262.48,2164.0
2021-02-18 11:05:00,262.31,262.42,262.0,262.11,1104.0,262.31,262.42,262.0,262.11,1104.0
2021-02-18 11:10:00,262.18,262.45,262.05,262.34,1802.0,262.18,262.45,262.05,262.34,1802.0
2021-02-18 11:15:00,262.47,262.48,261.49,262.44,13963.0,262.47,262.48,261.49,262.44,13963.0
2021-02-18 11:20:00,262.34,262.73,262.33,262.73,1800.0,262.34,262.73,262.33,262.73,1800.0
2021-02-18 11:25:00,263.06,263.49,263.04,263.49,9926.0,263.06,263.49,263.04,263.49,9926.0
2021-02-18 11:30:00,262.7,262.7,262.11,262.56,3417.0,262.7,262.7,262.11,262.56,3417.0
2021-02-18 11:35:00,262.66,262.66,262.4,262.47,300.0,262.66,262.66,262.4,262.47,300.0
2021-02-18 11:40:00,262.51,262.69,262.51,262.6,2000.0,262.51,262.69,262.51,262.6,2000.0
2021-02-18 11:45:00,262.62,262.62,262.61,262.62,127.0,262.62,262.62,262.61,262.62,127.0
2021-02-18 11:50:00,262.55,262.78,262.47,262.78,1370.0,262.55,262.78,262.47,262.78,1370.0
2021-02-18 11:55:00,262.53,262.53,262.33,262.33,600.0,262.53,262.53,262.33,262.33,600.0
2021-02-18 12:00:00,262.49,262.49,262.14,262.14,1200.0,262.49,262.49,262.14,262.14,1200.0
2021-02-18 12:05:00,262.14,262.14,261.71,261.92,3345.0,262.14,262.14,261.71,261.92,3345.0
2021-02-18 12:10:00,261.83,262.41,261.83,262.31,4070.0,261.83,262.41,261.83,262.31,4070.0
2021-02-18 12:15:00,262.15,262.36,262.09,262.36,600.0,262.15,262.36,262.09,262.36,600.0
2021-02-18 12:20:00,262.41,262.74,262.38,262.74,948.0,262.41,262.74,262.38,262.74,948.0
2021-02-18 12:25:00,262.92,262.92,262.38,262.38,1729.0,262.92,262.92,262.38,262.38,1729.0
2021-02-18 12:30:00,262.22,262.34,262.09,262.11,1699.0,262.22,262.34,262.09,262.11,1699.0
2021-02-18 12:35:00,262.35,262.77,262.35,262.76,900.0,262.35,262.77,262.35,262.76,900.0
2021-02-18 12:40:00,262.91,263.06,262.91,262.96,800.0,262.91,263.06,262.91,262.96,800.0
2021-02-18 12:45:00,262.77,263.02,262.77,262.86,811.0,262.77,263.02,262.77,262.86,811.0
2021-02-18 12:50:00,263.02,263.02,262.87,262.92,547.0,263.02,263.02,262.87,262.92,547.0
2021-02-18 12:55:00,262.92,263.1,262.88,262.88,2700.0,262.92,263.1,262.88,262.88,2700.0
2021-02-18 13:00:00,262.96,262.96,262.48,262.77,1541.0,262.96,262.96,262.48,262.77,1541.0
2021-02-18 13:05:00,262.78,263.0,262.51,262.95,1500.0,262.78,263.0,262.51,262.95,1500.0
2021-02-18 13:10:00,263.07,263.25,262.88,263.25,1357.0,263.07,263.25,262.88,263.25,1357.0
2021-02-18 13:15:00,263.29,263.86,263.25,263.65,900.0,263.29,263.86,263.25,263.65,900.0
2021-02-18 13:20:00,263.85,264.2,263.65,264.13,3885.0,263.85,264.2,263.65,264.13,3885.0
2021-02-18 13:25:00,263.97,264.3,263.93,264.3,1500.0,263.97,264.3,263.93,264.3,1500.0
2021-02-18 13:30:00,264.58,264.93,264.55,264.83,1939.0,264.58,264.93,264.55,264.83,1939.0
2021-02-18 13:35:00,264.99,265.0,264.73,264.78,2580.0,264.99,265.0,264.73,264.78,2580.0
2021-02-18 13:40:00,264.59,264.61,264.4,264.53,1600.0,264.59,264.61,264.4,264.53,1600.0
2021-02-18 13:45:00,264.56,264.7,264.45,264.45,1810.0,264.56,264.7,264.45,264.45,1810.0
2021-02-18 13:50:00,264.14,264.25,264.08,264.08,900.0,264.14,264.25,264.08,264.08,900.0
2021-02-18 13:55:00,264.02,264.19,263.86,264.12,1738.0,264.02,264.19,263.86,264.12,1738.0
2021-02-18 14:00:00,264.19,264.32,263.89,264.22,1917.0,264.19,264.32,263.89,264.22,1917.0
2021-02-18 14:05:00,264.33,264.33,264.18,264.19,1000.0,264.33,264.33,264.18,264.19,1000.0
2021-02-18 14:10:00,264.23,264.38,264.19,264.38,600.0,264.23,264.38,264.19,264.38,600.0
2021-02-18 14:15:00,264.3,264.33,264.05,264.05,1000.0,264.3,264.33,264.05,264.05,1000.0
2021-02-18 14:20:00,263.92,264.32,263.92,264.32,400.0,263.92,264.32,263.92,264.32,400.0
2021-02-18 14:25:00,264.22,264.6,264.22,264.6,727.0,264.22,264.6,264.22,264.6,727.0
2021-02-18 14:30:00,264.65,264.8,264.64,264.8,500.0,264.65,264.8,264.64,264.8,500.0
2021-02-18 14:35:00,264.68,265.1,264.68,264.94,1213.0,264.68,265.1,264.68,264.94,1213.0
2021-02-18 14:40:00,264.97,265.29,264.94,265.26,1022.0,264.97,265.29,264.94,265.26,1022.0
2021-02-18 14:45:00,265.3,265.63,265.29,265.36,1412.0,265.3,265.63,265.29,265.36,1412.0
2021-02-18 14:50:00,265.28,265.29,264.99,265.08,1425.0,265.28,265.29,264.99,265.08,1425.0
2021-02-18 14:55:00,264.98,265.36,264.98,265.36,1300.0,264.98,265.36,264.98,265.36,1300.0
2021-02-18 15:00:00,265.42,265.68,265.36,265.68,2175.0,265.42,265.68,265.36,265.68,2175.0
2021-02-18 15:05:00,265.66,265.66,265.43,265.5,990.0,265.66,265.66,265.43,265.5,990.0
2021-02-18 15:10:00,265.71,266.01,265.71,265.96,2220.0,265.71,266.01,265.71,265.96,2220.0
2021-02-18 15:15:00,265.88,266.06,265.86,265.95,3000.0,265.88,266.06,265.86,265.95,3000.0
2021-02-18 15:20:00,265.88,265.91,265.65,265.74,4600.0,265.88,265.91,265.65,265.74,4600.0
2021-02-18 15:25:00,265.74,265.77,265.41,265.41,1800.0,265.74,265.77,265.41,265.41,1800.0
2021-02-18 15:30:00,265.37,265.95,265.36,265.72,5627.0,265.37,265.95,265.36,265.72,5627.0
2021-02-18 15:35:00,265.72,265.85,264.87,265.04,18523.0,265.72,265.85,264.87,265.04,18523.0
2021-02-18 15:40:00,265.13,265.31,265.06,265.16,8943.0,265.13,265.31,265.06,265.16,8943.0
2021-02-18 15:45:00,265.1,265.29,264.99,265.12,9097.0,265.1,265.29,264.99,265.12,9097.0
2021-02-18 15:50:00,265.12,265.12,264.65,264.73,4395.0,265.12,265.12,264.65,264.73,4395.0
2021-02-18 15:55:00,264.73,264.88,264.33,264.83,16453.0,264.73,264.88,264.33,264.83,16453.0
2021-02-19 09:30:00,266.97,266.97,266.97,266.97,2590.0,266.97,266.97,266.97,266.97,2590.0
2021-02-19 09:35:00,265.06,265.58,264.2,264.2,824.0,265.06,265.58,264.2,264.2,824.0
2021-02-19 09:40:00,263.82,264.84,263.16,264.29,1015.0,263.82,264.84,263.16,264.29,1015.0
2021-02-19 09:45:00,264.28,265.78,264.28,265.31,10433.0,264.28,265.78,264.28,265.31,10433.0
2021-02-19 09:50:00,265.48,265.8,265.48,265.79,400.0,265.48,265.8,265.48,265.79,400.0
2021-02-19 09:55:00,266.5,267.0,266.5,266.91,1803.0,266.5,267.0,266.5,266.91,1803.0
2021-02-19 10:00:00,267.0,268.09,266.99,267.47,1800.0,267.0,268.09,266.99,267.47,1800.0
2021-02-19 10:05:00,267.55,268.51,267.53,268.0,14729.0,267.55,268.51,267.53,268.0,14729.0
2021-02-19 10:10:00,268.39,268.39,268.04,268.04,1482.0,268.39,268.39,268.04,268.04,1482.0
2021-02-19 10:15:00,268.3,268.3,268.21,268.3,300.0,268.3,268.3,268.21,268.3,300.0
2021-02-19 10:20:00,268.35,268.83,268.35,268.48,1397.0,268.35,268.83,268.35,268.48,1397.0
2021-02-19 10:25:00,268.48,268.48,268.48,268.48,0.0,268.48,268.48,268.48,268.48,0.0
2021-02-19 10:30:00,268.97,269.13,268.63,268.63,847.0,268.97,269.13,268.63,268.63,847.0
2021-02-19 10:35:00,268.63,268.63,268.23,268.23,300.0,268.63,268.63,268.23,268.23,300.0
2021-02-19 10:40:00,268.5,268.52,268.33,268.33,420.0,268.5,268.52,268.33,268.33,420.0
2021-02-19 10:45:00,268.24,268.37,268.03,268.03,300.0,268.24,268.37,268.03,268.03,300.0
2021-02-19 10:50:00,268.5,268.5,268.06,268.06,500.0,268.5,268.5,268.06,268.06,500.0
2021-02-19 10:55:00,268.07,268.49,268.07,268.4,800.0,268.07,268.49,268.07,268.4,800.0
2021-02-19 11:00:00,268.73,268.93,268.35,268.35,873.0,268.73,268.93,268.35,268.35,873.0
2021-02-19 11:05:00,268.56,268.92,268.56,268.92,702.0,268.56,268.92,268.56,268.92,702.0
2021-02-19 11:10:00,268.32,268.32,268.3,268.3,220.0,268.32,268.32,268.3,268.3,220.0
2021-02-19 11:15:00,268.27,268.27,268.22,268.22,200.0,268.27,268.27,268.22,268.22,200.0
2021-02-19 11:20:00,268.45,268.61,268.35,268.43,400.0,268.45,268.61,268.35,268.43,400.0
2021-02-19 11:25:00,268.23,268.23,267.97,268.03,2878.0,268.23,268.23,267.97,268.03,2878.0
2021-02-19 11:30:00,267.99,268.14,267.86,267.95,7416.0,267.99,268.14,267.86,267.95,7416.0
2021-02-19 11:35:00,267.85,268.24,267.56,267.88,56027.0,267.85,268.24,267.56,267.88,56027.0
2021-02-19 11:40:00,267.76,267.76,267.08,267.09,600.0,267.76,267.76,267.08,267.09,600.0
2021-02-19 11:45:00,267.04,267.16,267.01,267.09,2800.0,267.04,267.16,267.01,267.09,2800.0
2021-02-19 11:50:00,267.06,267.31,267.06,267.28,800.0,267.06,267.31,267.06,267.28,800.0
2021-02-19 11:55:00,267.12,267.12,266.94,267.06,400.0,267.12,267.12,266.94,267.06,400.0
2021-02-19 12:00:00,266.94,267.15,266.57,267.15,1500.0,266.94,267.15,266.57,267.15,1500.0
2021-02-19 12:05:00,266.97,267.14,266.83,266.83,1037.0,266.97,267.14,266.83,266.83,1037.0
2021-02-19 12:10:00,266.97,267.47,266.97,267.47,1000.0,266.97,267.47,266.97,267.47,1000.0
2021-02-19 12:15:00,267.45,267.65,267.29,267.29,1200.0,267.45,267.65,267.29,267.29,1200.0
2021-02-19 12:20:00,266.85,267.13,266.39,266.4,737.0,266.85,267.13,266.39,266.4,737.0
2021-02-19 12:25:00,266.6,266.89,266.53,266.89,800.0,266.6,266.89,266.53,266.89,800.0
2021-02-19 12:30:00,266.38,267.08,266.38,266.91,1709.0,266.38,267.08,266.38,266.91,1709.0
2021-02-19 12:35:00,267.08,268.05,267.08,268.05,1300.0,267.08,268.05,267.08,268.05,1300.0
2021-02-19 12:40:00,267.71,267.75,267.57,267.58,2372.0,267.71,267.75,267.57,267.58,2372.0
2021-02-19 12:45:00,267.66,267.66,267.32,267.37,300.0,267.66,267.66,267.32,267.37,300.0
2021-02-19 12:50:00,267.05,267.07,266.82,266.82,748.0,267.05,267.07,266.82,266.82,748.0
2021-02-19 12:55:00,266.64,266.94,266.54,266.83,600.0,266.64,266.94,266.54,266.83,600.0
2021-02-19 13:00:00,266.99,266.99,266.04,266.04,1106.0,266.99,266.99,266.04,266.04,1106.0
2021-02-19 13:05:00,265.88,265.97,265.88,265.97,500.0,265.88,265.97,265.88,265.97,500.0
2021-02-19 13:10:00,265.55,265.61,265.5,265.61,300.0,265.55,265.61,265.5,265.61,300.0
2021-02-19 13:15:00,265.71,265.96,265.68,265.93,1200.0,265.71,265.96,265.68,265.93,1200.0
2021-02-19 13:20:00,265.98,265.98,265.75,265.75,500.0,265.98,265.98,265.75,265.75,500.0
2021-02-19 13:25:00,265.8,265.8,265.68,265.68,300.0,265.8,265.8,265.68,265.68,300.0
2021-02-19 13:30:00,265.54,265.54,265.33,265.36,2298.0,265.54,265.54,265.33,265.36,2298.0
2021-02-19 13:35:00,265.5,266.1,265.5,266.1,1363.0,265.5,266.1,265.5,266.1,1363.0
2021-02-19 13:40:00,265.99,266.04,265.79,265.8,600.0,265.99,266.04,265.79,265.8,600.0
2021-02-19 13:45:00,265.66,265.66,265.45,265.45,1179.0,265.66,265.66,265.45,265.45,1179.0
2021-02-19 13:50:00,265.51,265.79,265.51,265.62,400.0,265.51,265.79,265.51,265.62,400.0
2021-02-19 13:55:00,265.64,265.92,265.25,265.34,10084.0,265.64,265.92,265.25,265.34,10084.0
2021-02-19 14:00:00,265.57,265.57,265.43,265.43,300.0,265.57,265.57,265.43,265.43,300.0
2021-02-19 14:05:00,265.33,265.45,265.12,265.12,1820.0,265.33,265.45,265.12,265.12,1820.0
2021-02-19 14:10:00,265.17,265.57,265.17,265.57,600.0,265.17,265.57,265.17,265.57,600.0
2021-02-19 14:15:00,265.66,266.55,265.66,266.55,1148.0,265.66,266.55,265.66,266.55,1148.0
2021-02-19 14:20:00,266.43,266.5,265.41,265.41,2336.0,266.43,266.5,265.41,265.41,2336.0
2021-02-19 14:25:00,265.43,265.43,265.04,265.04,1626.0,265.43,265.43,265.04,265.04,1626.0
2021-02-19 14:30:00,264.95,265.29,264.95,265.2,900.0,264.95,265.29,264.95,265.2,900.0
2021-02-19 14:35:00,265.34,265.5,265.18,265.5,3100.0,265.34,265.5,265.18,265.5,3100.0
2021-02-19 14:40:00,265.34,265.46,265.32,265.44,600.0,265.34,265.46,265.32,265.44,600.0
2021-02-19 14:45:00,265.36,265.5,265.31,265.44,800.0,265.36,265.5,265.31,265.44,800.0
2021-02-19 14:50:00,265.44,265.52,265.35,265.51,629.0,265.44,265.52,265.35,265.51,629.0
2021-02-19 14:55:00,265.63,265.75,265.37,265.37,2050.0,265.63,265.75,265.37,265.37,2050.0
2021-02-19 15:00:00,265.32,265.39,265.08,265.19,1452.0,265.32,265.39,265.08,265.19,1452.0
2021-02-19 15:05:00,265.08,265.12,265.01,265.07,747.0,265.08,265.12,265.01,265.07,747.0
2021-02-19 15:10:00,265.16,265.85,265.16,265.34,1780.0,265.16,265.85,265.16,265.34,1780.0
2021-02-19 15:15:00,265.34,265.41,265.15,265.41,1100.0,265.34,265.41,265.15,265.41,1100.0
2021-02-19 15:20:00,265.19,265.38,265.18,265.18,2000.0,265.19,265.38,265.18,265.18,2000.0
2021-02-19 15:25:00,265.31,265.31,264.9,264.9,400.0,265.31,265.31,264.9,264.9,400.0
2021-02-19 15:30:00,264.97,265.23,264.97,265.03,1668.0,264.97,265.23,264.97,265.03,1668.0
2021-02-19 15:35:00,265.05,265.43,265.03,265.43,2000.0,265.05,265.43,265.03,265.43,2000.0
2021-02-19 15:40:00,265.36,265.45,264.9,264.91,2310.0,265.36,265.45,264.9,264.91,2310.0
2021-02-19 15:45:00,265.08,265.29,264.86,265.0,2945.0,265.08,265.29,264.86,265.0,2945.0
2021-02-19 15:50:00,265.06,265.06,264.76,264.92,4557.0,265.06,265.06,264.76,264.92,4557.0
2021-02-19 15:55:00,264.7,265.11,264.4,264.62,20206.0,264.7,265.11,264.4,264.62,20206.0
2021-02-22 09:30:00,264.32,265.42,263.94,264.42,3595.0,264.32,265.42,263.94,264.42,3595.0
2021-02-22 09:35:00,264.25,265.08,263.87,264.54,2801.0,264.25,265.08,263.87,264.54,2801.0
2021-02-22 09:40:00,264.54,264.54,262.34,262.34,4998.0,264.54,264.54,262.34,262.34,4998.0
2021-02-22 09:45:00,262.59,263.61,262.58,263.61,700.0,262.59,263.61,262.58,263.61,700.0
2021-02-22 09:50:00,263.37,263.67,262.86,262.86,2472.0,263.37,263.67,262.86,262.86,2472.0
2021-02-22 09:55:00,263.19,263.46,262.63,262.69,5400.0,263.19,263.46,262.63,262.69,5400.0
2021-02-22 10:00:00,263.29,264.08,263.24,263.24,3250.0,263.29,264.08,263.24,263.24,3250.0
2021-02-22 10:05:00,263.34,264.13,263.25,264.0,5143.0,263.34,264.13,263.25,264.0,5143.0
2021-02-22 10:10:00,264.0,264.81,263.97,264.06,8184.0,264.0,264.81,263.97,264.06,8184.0
2021-02-22 10:15:00,264.03,264.23,263.59,263.59,4125.0,264.03,264.23,263.59,263.59,4125.0
2021-02-22 10:20:00,264.03,264.3,263.64,264.3,2097.0,264.03,264.3,263.64,264.3,2097.0
2021-02-22 10:25:00,264.69,265.01,264.53,264.55,700.0,264.69,265.01,264.53,264.55,700.0
2021-02-22 10:30:00,264.88,265.16,264.53,264.75,2301.0,264.88,265.16,264.53,264.75,2301.0
2021-02-22 10:35:00,265.24,265.24,264.81,264.81,4356.0,265.24,265.24,264.81,264.81,4356.0
2021-02-22 10:40:00,264.82,265.29,264.72,265.0,4556.0,264.82,265.29,264.72,265.0,4556.0
2021-02-22 10:45:00,265.16,265.31,265.0,265.23,2300.0,265.16,265.31,265.0,265.23,2300.0
2021-02-22 10:50:00,264.81,264.94,264.64,264.94,2383.0,264.81,264.94,264.64,264.94,2383.0
2021-02-22 10:55:00,264.94,265.51,264.94,265.51,1900.0,264.94,265.51,264.94,265.51,1900.0
2021-02-22 11:00:00,265.55,265.94,265.34,265.57,2640.0,265.55,265.94,265.34,265.57,2640.0
2021-02-22 11:05:00,265.53,265.62,265.27,265.4,4326.0,265.53,265.62,265.27,265.4,4326.0
2021-02-22 11:10:00,265.44,265.55,265.07,265.12,4500.0,265.44,265.55,265.07,265.12,4500.0
2021-02-22 11:15:00,265.15,265.81,265.15,265.6,500.0,265.15,265.81,265.15,265.6,500.0
2021-02-22 11:20:00,265.34,265.57,264.98,265.51,5227.0,265.34,265.57,264.98,265.51,5227.0
2021-02-22 11:25:00,265.53,265.67,265.22,265.23,2002.0,265.53,265.67,265.22,265.23,2002.0
2021-02-22 11:30:00,265.44,266.06,265.36,265.81,4375.0,265.44,266.06,265.36,265.81,4375.0
2021-02-22 11:35:00,265.88,266.17,265.87,265.99,2802.0,265.88,266.17,265.87,265.99,2802.0
2021-02-22 11:40:00,266.17,266.38,265.98,266.07,3704.0,266.17,266.38,265.98,266.07,3704.0
2021-02-22 11:45:00,266.18,266.42,265.93,265.95,14387.0,266.18,266.42,265.93,265.95,14387.0
2021-02-22 11:50:00,266.24,266.8,266.14,266.22,2400.0,266.24,266.8,266.14,266.22,2400.0
2021-02-22 11:55:00,266.34,266.55,266.34,266.55,1700.0,266.34,266.55,266.34,266.55,1700.0
2021-02-22 12:00:00,266.52,266.72,266.32,266.61,4447.0,266.52,266.72,266.32,266.61,4447.0
2021-02-22 12:05:00,266.45,267.05,266.45,267.05,1600.0,266.45,267.05,266.45,267.05,1600.0
2021-02-22 12:10:00,267.14,268.04,266.96,268.04,1701.0,267.14,268.04,266.96,268.04,1701.0
2021-02-22 12:15:00,268.1,268.1,267.63,268.09,2648.0,268.1,268.1,267.63,268.09,2648.0
2021-02-22 12:20:00,268.38,268.53,268.21,268.53,1099.0,268.38,268.53,268.21,268.53,1099.0
2021-02-22 12:25:00,268.29,268.32,267.51,267.71,5988.0,268.29,268.32,267.51,267.71,5988.0
2021-02-22 12:30:00,267.12,267.35,266.73,267.35,1600.0,267.12,267.35,266.73,267.35,1600.0
2021-02-22 12:35:00,267.44,267.44,267.26,267.41,1497.0,267.44,267.44,267.26,267.41,1497.0
2021-02-22 12:40:00,267.22,267.32,266.92,267.21,3113.0,267.22,267.32,266.92,267.21,3113.0
2021-02-22 12:45:00,267.42,267.42,267.17,267.19,2200.0,267.42,267.42,267.17,267.19,2200.0
2021-02-22 12:50:00,267.32,267.83,267.31,267.48,3075.0,267.32,267.83,267.31,267.48,3075.0
2021-02-22 12:55:00,267.56,267.89,267.37,267.37,900.0,267.56,267.89,267.37,267.37,900.0
2021-02-22 13:00:00,267.55,267.6,267.48,267.6,2331.0,267.55,267.6,267.48,267.6,2331.0
2021-02-22 13:05:00,267.63,267.86,267.63,267.86,500.0,267.63,267.86,267.63,267.86,500.0
2021-02-22 13:10:00,267.71,267.71,266.93,266.96,4080.0,267.71,267.71,266.93,266.96,4080.0
2021-02-22 13:15:00,266.76,266.84,266.63,266.84,800.0,266.76,266.84,266.63,266.84,800.0
2021-02-22 13:20:00,266.43,267.15,266.42,267.06,1504.0,266.43,267.15,266.42,267.06,1504.0
2021-02-22 13:25:00,267.2,267.2,266.96,267.03,400.0,267.2,267.2,266.96,267.03,400.0
2021-02-22 13:30:00,267.39,267.65,267.39,267.56,1302.0,267.39,267.65,267.39,267.56,1302.0
2021-02-22 13:35:00,267.56,267.57,267.31,267.37,2579.0,267.56,267.57,267.31,267.37,2579.0
2021-02-22 13:40:00,267.1,267.1,266.26,266.26,702.0,267.1,267.1,266.26,266.26,702.0
2021-02-22 13:45:00,266.56,266.72,266.49,266.69,1100.0,266.56,266.72,266.49,266.69,1100.0
2021-02-22 13:50:00,266.68,267.18,266.68,267.05,3457.0,266.68,267.18,266.68,267.05,3457.0
2021-02-22 13:55:00,267.21,267.66,267.21,267.53,8173.0,267.21,267.66,267.21,267.53,8173.0
2021-02-22 14:00:00,267.53,267.69,267.41,267.6,3527.0,267.53,267.69,267.41,267.6,3527.0
2021-02-22 14:05:00,267.53,267.58,267.33,267.33,1101.0,267.53,267.58,267.33,267.33,1101.0
2021-02-22 14:10:00,267.37,267.44,267.19,267.19,3520.0,267.37,267.44,267.19,267.19,3520.0
2021-02-22 14:15:00,267.37,267.5,267.31,267.31,1900.0,267.37,267.5,267.31,267.31,1900.0
2021-02-22 14:20:00,267.19,267.27,266.69,266.87,1700.0,267.19,267.27,266.69,266.87,1700.0
2021-02-22 14:25:00,266.94,266.99,266.78,266.99,700.0,266.94,266.99,266.78,266.99,700.0
2021-02-22 14:30:00,267.01,267.05,266.8,266.8,2082.0,267.01,267.05,266.8,266.8,2082.0
2021-02-22 14:35:00,266.78,266.86,266.24,266.28,1000.0,266.78,266.86,266.24,266.28,1000.0
2021-02-22 14:40:00,266.23,266.49,266.2,266.31,4269.0,266.23,266.49,266.2,266.31,4269.0
2021-02-22 14:45:00,266.15,266.28,265.88,266.05,2322.0,266.15,266.28,265.88,266.05,2322.0
2021-02-22 14:50:00,266.3,266.39,265.76,265.76,2300.0,266.3,266.39,265.76,265.76,2300.0
2021-02-22 14:55:00,265.76,266.41,265.74,266.23,2000.0,265.76,266.41,265.74,266.23,2000.0
2021-02-22 15:00:00,266.06,266.27,265.72,265.72,1020.0,266.06,266.27,265.72,265.72,1020.0
2021-02-22 15:05:00,265.85,266.04,265.69,265.86,1700.0,265.85,266.04,265.69,265.86,1700.0
2021-02-22 15:10:00,265.77,266.07,265.28,265.39,2591.0,265.77,266.07,265.28,265.39,2591.0
2021-02-22 15:15:00,265.35,265.47,264.43,264.56,6288.0,265.35,265.47,264.43,264.56,6288.0
2021-02-22 15:20:00,264.55,265.04,264.54,264.55,8989.0,264.55,265.04,264.54,264.55,8989.0
2021-02-22 15:25:00,264.62,264.9,263.58,263.78,7824.0,264.62,264.9,263.58,263.78,7824.0
2021-02-22 15:30:00,263.79,264.62,263.67,264.41,6076.0,263.79,264.62,263.67,264.41,6076.0
2021-02-22 15:35:00,264.54,264.54,263.99,264.48,6239.0,264.54,264.54,263.99,264.48,6239.0
2021-02-22 15:40:00,264.48,264.48,264.09,264.18,3188.0,264.48,264.48,264.09,264.18,3188.0
2021-02-22 15:45:00,264.35,264.59,264.28,264.39,8299.0,264.35,264.59,264.28,264.39,8299.0
2021-02-22 15:50:00,264.03,264.48,263.91,264.42,11144.0,264.03,264.48,263.91,264.42,11144.0
2021-02-22 15:55:00,264.32,264.68,264.0,264.64,28677.0,264.32,264.68,264.0,264.64,28677.0
2021-02-23 09:30:00,265.3,265.3,264.6,264.6,3565.0,265.3,265.3,264.6,264.6,3565.0
2021-02-23 09:35:00,263.0,263.0,262.22,262.22,1300.0,263.0,263.0,262.22,262.22,1300.0
2021-02-23 09:40:00,261.54,261.54,259.6,259.6,1700.0,261.54,261.54,259.6,259.6,1700.0
2021-02-23 09:45:00,259.53,260.0,258.62,259.52,1116.0,259.53,260.0,258.62,259.52,1116.0
2021-02-23 09:50:00,258.38,259.75,257.94,258.14,1196.0,258.38,259.75,257.94,258.14,1196.0
2021-02-23 09:55:00,260.0,262.42,259.54,261.33,8745.0,260.0,262.42,259.54,261.33,8745.0
2021-02-23 10:00:00,262.13,264.36,262.12,263.86,35596.0,262.13,264.36,262.12,263.86,35596.0
2021-02-23 10:05:00,263.63,264.46,263.37,264.46,4353.0,263.63,264.46,263.37,264.46,4353.0
2021-02-23 10:10:00,264.43,265.68,264.19,265.04,7799.0,264.43,265.68,264.19,265.04,7799.0
2021-02-23 10:15:00,264.93,266.29,264.88,266.28,6400.0,264.93,266.29,264.88,266.28,6400.0
2021-02-23 10:20:00,266.29,267.05,266.27,267.0,3761.0,266.29,267.05,266.27,267.0,3761.0
2021-02-23 10:25:00,266.94,267.29,266.63,267.04,17072.0,266.94,267.29,266.63,267.04,17072.0
2021-02-23 10:30:00,267.03,268.71,267.01,268.71,6800.0,267.03,268.71,267.01,268.71,6800.0
2021-02-23 10:35:00,268.56,268.72,268.07,268.07,3868.0,268.56,268.72,268.07,268.07,3868.0
2021-02-23 10:40:00,268.38,268.38,267.51,268.03,3300.0,268.38,268.38,267.51,268.03,3300.0
2021-02-23 10:45:00,268.18,268.73,268.18,268.63,1201.0,268.18,268.73,268.18,268.63,1201.0
2021-02-23 10:50:00,268.93,269.56,268.74,268.97,1800.0,268.93,269.56,268.74,268.97,1800.0
2021-02-23 10:55:00,268.91,269.4,268.68,269.4,2200.0,268.91,269.4,268.68,269.4,2200.0
2021-02-23 11:00:00,269.44,270.1,268.18,268.18,6977.0,269.44,270.1,268.18,268.18,6977.0
2021-02-23 11:05:00,268.03,268.25,267.33,268.24,1013.0,268.03,268.25,267.33,268.24,1013.0
2021-02-23 11:10:00,267.89,268.24,267.56,267.84,2600.0,267.89,268.24,267.56,267.84,2600.0
2021-02-23 11:15:00,267.98,267.98,267.03,267.04,1313.0,267.98,267.98,267.03,267.04,1313.0
2021-02-23 11:20:00,266.62,266.65,265.97,266.52,6667.0,266.62,266.65,265.97,266.52,6667.0
2021-02-23 11:25:00,266.46,266.61,266.12,266.16,3124.0,266.46,266.61,266.12,266.16,3124.0
2021-02-23 11:30:00,266.22,266.58,266.22,266.38,5705.0,266.22,266.58,266.22,266.38,5705.0
2021-02-23 11:35:00,266.6,266.71,266.0,266.0,1720.0,266.6,266.71,266.0,266.0,1720.0
2021-02-23 11:40:00,265.5,265.5,265.13,265.13,508.0,265.5,265.5,265.13,265.13,508.0
2021-02-23 11:45:00,265.23,265.67,265.23,265.61,1100.0,265.23,265.67,265.23,265.61,1100.0
2021-02-23 11:50:00,265.47,266.1,265.32,265.32,1400.0,265.47,266.1,265.32,265.32,1400.0
2021-02-23 11:55:00,265.27,265.32,265.09,265.09,1071.0,265.27,265.32,265.09,265.09,1071.0
2021-02-23 12:00:00,264.93,265.23,264.8,265.22,1300.0,264.93,265.23,264.8,265.22,1300.0
2021-02-23 12:05:00,265.19,265.19,264.79,264.92,1100.0,265.19,265.19,264.79,264.92,1100.0
2021-02-23 12:10:00,265.12,265.12,264.96,264.96,204.0,265.12,265.12,264.96,264.96,204.0
2021-02-23 12:15:00,264.79,265.28,264.19,265.28,1847.0,264.79,265.28,264.19,265.28,1847.0
2021-02-23 12:20:00,265.06,265.1,264.9,265.06,1383.0,265.06,265.1,264.9,265.06,1383.0
2021-02-23 12:25:00,265.12,265.25,265.0,265.0,795.0,265.12,265.25,265.0,265.0,795.0
2021-02-23 12:30:00,265.39,265.75,265.39,265.4,591.0,265.39,265.75,265.39,265.4,591.0
2021-02-23 12:35:00,265.4,265.57,265.16,265.43,2400.0,265.4,265.57,265.16,265.43,2400.0
2021-02-23 12:40:00,265.4,265.65,265.13,265.26,1978.0,265.4,265.65,265.13,265.26,1978.0
2021-02-23 12:45:00,265.28,265.28,264.86,264.9,2400.0,265.28,265.28,264.86,264.9,2400.0
2021-02-23 12:50:00,265.0,265.04,264.7,264.77,1469.0,265.0,265.04,264.7,264.77,1469.0
2021-02-23 12:55:00,264.51,264.51,263.38,263.63,1100.0,264.51,264.51,263.38,263.63,1100.0
2021-02-23 13:00:00,262.93,264.02,262.93,263.9,2366.0,262.93,264.02,262.93,263.9,2366.0
2021-02-23 13:05:00,263.54,263.81,263.42,263.56,1125.0,263.54,263.81,263.42,263.56,1125.0
2021-02-23 13:10:00,263.95,263.98,263.75,263.89,1000.0,263.95,263.98,263.75,263.89,1000.0
2021-02-23 13:15:00,263.77,263.96,263.7,263.7,1840.0,263.77,263.96,263.7,263.7,1840.0
2021-02-23 13:20:00,263.63,264.61,263.63,264.54,3398.0,263.63,264.61,263.63,264.54,3398.0
2021-02-23 13:25:00,264.62,264.87,264.61,264.63,1328.0,264.62,264.87,264.61,264.63,1328.0
2021-02-23 13:30:00,264.58,264.58,264.23,264.52,1352.0,264.58,264.58,264.23,264.52,1352.0
2021-02-23 13:35:00,264.52,264.67,264.38,264.51,4153.0,264.52,264.67,264.38,264.51,4153.0
2021-02-23 13:40:00,264.42,264.42,264.08,264.09,500.0,264.42,264.42,264.08,264.09,500.0
2021-02-23 13:45:00,264.15,264.27,263.75,263.97,2621.0,264.15,264.27,263.75,263.97,2621.0
2021-02-23 13:50:00,263.89,263.97,263.61,263.65,2136.0,263.89,263.97,263.61,263.65,2136.0
2021-02-23 13:55:00,263.69,264.23,263.69,263.96,5742.0,263.69,264.23,263.69,263.96,5742.0
2021-02-23 14:00:00,263.4,264.35,263.4,264.28,4500.0,263.4,264.35,263.4,264.28,4500.0
2021-02-23 14:05:00,264.26,264.26,263.9,263.9,1095.0,264.26,264.26,263.9,263.9,1095.0
2021-02-23 14:10:00,263.9,263.9,263.29,263.42,3126.0,263.9,263.9,263.29,263.42,3126.0
2021-02-23 14:15:00,263.63,263.82,263.55,263.59,2864.0,263.63,263.82,263.55,263.59,2864.0
2021-02-23 14:20:00,263.39,263.53,263.09,263.44,4477.0,263.39,263.53,263.09,263.44,4477.0
2021-02-23 14:25:00,263.42,263.55,263.16,263.38,2239.0,263.42,263.55,263.16,263.38,2239.0
2021-02-23 14:30:00,263.31,263.41,262.33,262.33,2900.0,263.31,263.41,262.33,262.33,2900.0
2021-02-23 14:35:00,262.22,262.85,262.22,262.36,1618.0,262.22,262.85,262.22,262.36,1618.0
2021-02-23 14:40:00,262.37,263.1,262.37,262.9,4110.0,262.37,263.1,262.37,262.9,4110.0
2021-02-23 14:45:00,263.02,263.2,262.68,262.72,7341.0,263.02,263.2,262.68,262.72,7341.0
2021-02-23 14:50:00,262.73,262.96,262.55,262.94,3917.0,262.73,262.96,262.55,262.94,3917.0
2021-02-23 14:55:00,262.62,263.3,262.56,263.3,3245.0,262.62,263.3,262.56,263.3,3245.0
2021-02-23 15:00:00,263.21,263.49,263.21,263.49,1000.0,263.21,263.49,263.21,263.49,1000.0
2021-02-23 15:05:00,263.49,264.15,263.49,264.15,1810.0,263.49,264.15,263.49,264.15,1810.0
2021-02-23 15:10:00,264.4,265.57,264.4,265.26,5817.0,264.4,265.57,264.4,265.26,5817.0
2021-02-23 15:15:00,265.29,265.29,264.81,264.9,1600.0,265.29,265.29,264.81,264.9,1600.0
2021-02-23 15:20:00,264.98,265.09,264.72,264.95,4412.0,264.98,265.09,264.72,264.95,4412.0
2021-02-23 15:25:00,264.95,265.36,264.82,264.82,5116.0,264.95,265.36,264.82,264.82,5116.0
2021-02-23 15:30:00,265.01,265.02,264.63,264.83,2100.0,265.01,265.02,264.63,264.83,2100.0
2021-02-23 15:35:00,264.92,266.04,264.92,266.04,5094.0,264.92,266.04,264.92,266.04,5094.0
2021-02-23 15:40:00,265.86,266.28,265.62,265.92,6049.0,265.86,266.28,265.62,265.92,6049.0
2021-02-23 15:45:00,265.88,266.34,265.88,265.89,5958.0,265.88,266.34,265.88,265.89,5958.0
2021-02-23 15:50:00,265.89,265.89,264.93,265.15,13642.0,265.89,265.89,264.93,265.15,13642.0
2021-02-23 15:55:00,265.21,265.38,264.76,265.12,22440.0,265.21,265.38,264.76,265.12,22440.0
2021-02-24 09:30:00,264.06,265.82,264.06,265.5,5867.0,264.06,265.82,264.06,265.5,5867.0
2021-02-24 09:35:00,264.83,265.05,263.86,264.67,1654.0,264.83,265.05,263.86,264.67,1654.0
2021-02-24 09:40:00,264.6,265.45,264.59,265.44,400.0,264.6,265.45,264.59,265.44,400.0
2021-02-24 09:45:00,265.34,267.06,265.34,265.78,800.0,265.34,267.06,265.34,265.78,800.0
2021-02-24 09:50:00,266.56,266.56,265.47,265.83,791.0,266.56,266.56,265.47,265.83,791.0
2021-02-24 09:55:00,266.69,266.69,266.15,266.3,900.0,266.69,266.69,266.15,266.3,900.0
2021-02-24 10:00:00,266.88,267.37,266.43,266.43,1128.0,266.88,267.37,266.43,266.43,1128.0
2021-02-24 10:05:00,266.56,267.52,266.55,267.17,1904.0,266.56,267.52,266.55,267.17,1904.0
2021-02-24 10:10:00,266.83,266.88,266.29,266.82,1200.0,266.83,266.88,266.29,266.82,1200.0
2021-02-24 10:15:00,267.24,267.86,266.48,266.74,6508.0,267.24,267.86,266.48,266.74,6508.0
2021-02-24 10:20:00,266.59,267.19,266.03,266.73,3000.0,266.59,267.19,266.03,266.73,3000.0
2021-02-24 10:25:00,266.73,266.73,264.93,265.15,3332.0,266.73,266.73,264.93,265.15,3332.0
2021-02-24 10:30:00,265.17,265.45,263.92,264.01,8423.0,265.17,265.45,263.92,264.01,8423.0
2021-02-24 10:35:00,263.83,264.18,263.05,263.28,6975.0,263.83,264.18,263.05,263.28,6975.0
2021-02-24 10:40:00,263.28,263.62,263.13,263.13,4621.0,263.28,263.62,263.13,263.13,4621.0
2021-02-24 10:45:00,262.96,262.96,261.92,261.92,1601.0,262.96,262.96,261.92,261.92,1601.0
2021-02-24 10:50:00,261.71,262.77,260.98,262.76,8825.0,261.71,262.77,260.98,262.76,8825.0
2021-02-24 10:55:00,262.96,263.31,262.76,263.11,3918.0,262.96,263.31,262.76,263.11,3918.0
2021-02-24 11:00:00,262.95,263.42,262.0,262.24,3401.0,262.95,263.42,262.0,262.24,3401.0
2021-02-24 11:05:00,262.02,262.51,261.93,262.44,4643.0,262.02,262.51,261.93,262.44,4643.0
2021-02-24 11:10:00,262.69,263.38,262.68,263.38,2394.0,262.69,263.38,262.68,263.38,2394.0
2021-02-24 11:15:00,263.4,264.57,263.26,264.57,3801.0,263.4,264.57,263.26,264.57,3801.0
2021-02-24 11:20:00,264.47,266.57,264.31,266.52,19549.0,264.47,266.57,264.31,266.52,19549.0
2021-02-24 11:25:00,266.29,267.99,266.2,267.32,17124.0,266.29,267.99,266.2,267.32,17124.0
2021-02-24 11:30:00,267.35,268.83,267.15,268.83,4700.0,267.35,268.83,267.15,268.83,4700.0
2021-02-24 11:35:00,268.63,269.37,268.43,268.43,3796.0,268.63,269.37,268.43,268.43,3796.0
2021-02-24 11:40:00,268.51,268.51,267.95,267.96,1400.0,268.51,268.51,267.95,267.96,1400.0
2021-02-24 11:45:00,268.15,268.92,268.15,268.85,1552.0,268.15,268.92,268.15,268.85,1552.0
2021-02-24 11:50:00,268.93,268.93,268.55,268.55,800.0,268.93,268.93,268.55,268.55,800.0
2021-02-24 11:55:00,268.55,269.12,268.41,269.12,992.0,268.55,269.12,268.41,269.12,992.0
2021-02-24 12:00:00,269.79,270.47,269.79,270.47,2100.0,269.79,270.47,269.79,270.47,2100.0
2021-02-24 12:05:00,270.47,270.54,270.24,270.31,1687.0,270.47,270.54,270.24,270.31,1687.0
2021-02-24 12:10:00,270.45,270.46,270.11,270.29,1100.0,270.45,270.46,270.11,270.29,1100.0
2021-02-24 12:15:00,270.54,270.54,270.14,270.14,800.0,270.54,270.54,270.14,270.14,800.0
2021-02-24 12:20:00,270.14,270.14,269.83,270.11,814.0,270.14,270.14,269.83,270.11,814.0
2021-02-24 12:25:00,270.24,271.22,270.24,271.22,1856.0,270.24,271.22,270.24,271.22,1856.0
2021-02-24 12:30:00,271.13,271.72,270.83,271.5,1900.0,271.13,271.72,270.83,271.5,1900.0
2021-02-24 12:35:00,271.36,271.72,271.24,271.72,800.0,271.36,271.72,271.24,271.72,800.0
2021-02-24 12:40:00,271.67,272.66,271.67,272.22,3337.0,271.67,272.66,271.67,272.22,3337.0
2021-02-24 12:45:00,272.04,272.04,271.65,271.91,1193.0,272.04,272.04,271.65,271.91,1193.0
2021-02-24 12:50:00,271.82,271.95,271.57,271.7,1400.0,271.82,271.95,271.57,271.7,1400.0
2021-02-24 12:55:00,271.59,271.95,271.11,271.2,2155.0,271.59,271.95,271.11,271.2,2155.0
2021-02-24 13:00:00,271.16,271.32,270.77,270.77,1800.0,271.16,271.32,270.77,270.77,1800.0
2021-02-24 13:05:00,270.51,270.7,270.21,270.7,1500.0,270.51,270.7,270.21,270.7,1500.0
2021-02-24 13:10:00,270.41,270.41,270.18,270.35,500.0,270.41,270.41,270.18,270.35,500.0
2021-02-24 13:15:00,270.34,270.45,269.92,269.98,900.0,270.34,270.45,269.92,269.98,900.0
2021-02-24 13:20:00,269.92,270.99,269.92,270.81,15209.0,269.92,270.99,269.92,270.81,15209.0
2021-02-24 13:25:00,270.83,270.84,270.44,270.74,1175.0,270.83,270.84,270.44,270.74,1175.0
2021-02-24 13:30:00,270.56,270.66,270.31,270.49,1500.0,270.56,270.66,270.31,270.49,1500.0
2021-02-24 13:35:00,270.12,270.12,269.52,269.77,2700.0,270.12,270.12,269.52,269.77,2700.0
2021-02-24 13:40:00,269.65,270.01,269.65,269.94,1739.0,269.65,270.01,269.65,269.94,1739.0
2021-02-24 13:45:00,269.43,269.51,269.11,269.51,700.0,269.43,269.51,269.11,269.51,700.0
2021-02-24 13:50:00,269.4,269.41,268.99,269.41,1419.0,269.4,269.41,268.99,269.41,1419.0
2021-02-24 13:55:00,269.3,269.3,268.91,268.99,1100.0,269.3,269.3,268.91,268.99,1100.0
2021-02-24 14:00:00,269.14,269.14,268.64,268.68,1453.0,269.14,269.14,268.64,268.68,1453.0
2021-02-24 14:05:00,268.34,268.34,268.15,268.3,2600.0,268.34,268.34,268.15,268.3,2600.0
2021-02-24 14:10:00,268.4,268.4,267.8,268.19,1300.0,268.4,268.4,267.8,268.19,1300.0
2021-02-24 14:15:00,268.44,268.87,268.42,268.66,1200.0,268.44,268.87,268.42,268.66,1200.0
2021-02-24 14:20:00,268.62,268.76,268.58,268.62,400.0,268.62,268.76,268.58,268.62,400.0
2021-02-24 14:25:00,268.63,269.14,268.63,269.14,1000.0,268.63,269.14,268.63,269.14,1000.0
2021-02-24 14:30:00,269.34,269.39,269.0,269.0,500.0,269.34,269.39,269.0,269.0,500.0
2021-02-24 14:35:00,269.34,269.75,269.34,269.75,1000.0,269.34,269.75,269.34,269.75,1000.0
2021-02-24 14:40:00,269.67,269.89,269.42,269.42,1200.0,269.67,269.89,269.42,269.42,1200.0
2021-02-24 14:45:00,269.04,269.38,269.04,269.38,728.0,269.04,269.38,269.04,269.38,728.0
2021-02-24 14:50:00,269.31,269.81,269.31,269.81,558.0,269.31,269.81,269.31,269.81,558.0
2021-02-24 14:55:00,269.81,270.15,269.69,269.69,1665.0,269.81,270.15,269.69,269.69,1665.0
2021-02-24 15:00:00,269.69,269.7,269.11,269.11,2530.0,269.69,269.7,269.11,269.11,2530.0
2021-02-24 15:05:00,269.36,269.36,269.03,269.12,2159.0,269.36,269.36,269.03,269.12,2159.0
2021-02-24 15:10:00,269.15,269.2,268.97,269.16,2401.0,269.15,269.2,268.97,269.16,2401.0
2021-02-24 15:15:00,269.17,269.53,269.16,269.22,2802.0,269.17,269.53,269.16,269.22,2802.0
2021-02-24 15:20:00,269.21,269.42,268.94,269.42,2700.0,269.21,269.42,268.94,269.42,2700.0
2021-02-24 15:25:00,269.12,269.83,269.12,269.53,1500.0,269.12,269.83,269.12,269.53,1500.0
2021-02-24 15:30:00,269.58,270.16,269.38,270.09,4900.0,269.58,270.16,269.38,270.09,4900.0
2021-02-24 15:35:00,269.97,270.61,269.97,270.35,2812.0,269.97,270.61,269.97,270.35,2812.0
2021-02-24 15:40:00,270.3,270.3,269.34,269.82,2850.0,270.3,270.3,269.34,269.82,2850.0
2021-02-24 15:45:00,269.68,270.58,269.67,270.5,8326.0,269.68,270.58,269.67,270.5,8326.0
2021-02-24 15:50:00,270.59,270.71,269.88,269.88,9341.0,270.59,270.71,269.88,269.88,9341.0
2021-02-24 15:55:00,269.8,270.41,269.63,269.63,19555.0,269.8,270.41,269.63,269.63,19555.0
2021-02-25 09:30:00,270.69,270.69,268.93,268.98,7517.0,270.69,270.69,268.93,268.98,7517.0
2021-02-25 09:35:00,269.51,271.35,269.32,271.22,1100.0,269.51,271.35,269.32,271.22,1100.0
2021-02-25 09:40:00,271.97,271.97,270.82,271.24,7260.0,271.97,271.97,270.82,271.24,7260.0
2021-02-25 09:45:00,270.88,270.88,269.53,269.95,4540.0,270.88,270.88,269.53,269.95,4540.0
2021-02-25 09:50:00,270.31,270.67,268.72,269.46,4498.0,270.31,270.67,268.72,269.46,4498.0
2021-02-25 09:55:00,269.61,269.72,268.67,269.69,2887.0,269.61,269.72,268.67,269.69,2887.0
2021-02-25 10:00:00,269.47,269.55,268.34,268.35,1700.0,269.47,269.55,268.34,268.35,1700.0
2021-02-25 10:05:00,268.1,268.46,267.43,267.43,2314.0,268.1,268.46,267.43,267.43,2314.0
2021-02-25 10:10:00,267.97,268.38,267.11,267.19,7516.0,267.97,268.38,267.11,267.19,7516.0
2021-02-25 10:15:00,266.85,266.85,266.85,266.85,100.0,266.85,266.85,266.85,266.85,100.0
2021-02-25 10:20:00,266.82,268.35,266.82,268.35,1635.0,266.82,268.35,266.82,268.35,1635.0
2021-02-25 10:25:00,268.13,268.54,267.58,268.36,4724.0,268.13,268.54,267.58,268.36,4724.0
2021-02-25 10:30:00,268.12,268.2,267.51,267.51,1918.0,268.12,268.2,267.51,267.51,1918.0
2021-02-25 10:35:00,267.13,267.79,267.13,267.69,7802.0,267.13,267.79,267.13,267.69,7802.0
2021-02-25 10:40:00,267.86,268.82,267.63,268.31,5508.0,267.86,268.82,267.63,268.31,5508.0
2021-02-25 10:45:00,267.62,267.9,266.73,266.93,3807.0,267.62,267.9,266.73,266.93,3807.0
2021-02-25 10:50:00,266.68,267.19,265.8,267.19,2335.0,266.68,267.19,265.8,267.19,2335.0
2021-02-25 10:55:00,267.87,267.87,267.55,267.75,600.0,267.87,267.87,267.55,267.75,600.0
2021-02-25 11:00:00,267.75,268.41,267.75,268.41,4000.0,267.75,268.41,267.75,268.41,4000.0
2021-02-25 11:05:00,268.18,268.72,267.51,268.08,2141.0,268.18,268.72,267.51,268.08,2141.0
2021-02-25 11:10:00,268.11,268.11,267.76,267.76,700.0,268.11,268.11,267.76,267.76,700.0
2021-02-25 11:15:00,267.94,267.98,267.44,267.88,800.0,267.94,267.98,267.44,267.88,800.0
2021-02-25 11:20:00,267.6,267.89,266.54,266.98,4581.0,267.6,267.89,266.54,266.98,4581.0
2021-02-25 11:25:00,266.38,266.66,266.38,266.56,1092.0,266.38,266.66,266.38,266.56,1092.0
2021-02-25 11:30:00,266.58,267.05,266.58,266.9,1404.0,266.58,267.05,266.58,266.9,1404.0
2021-02-25 11:35:00,267.08,267.16,266.12,266.48,2800.0,267.08,267.16,266.12,266.48,2800.0
2021-02-25 11:40:00,266.19,266.19,265.72,266.05,2308.0,266.19,266.19,265.72,266.05,2308.0
2021-02-25 11:45:00,266.0,266.0,265.0,265.28,2201.0,266.0,266.0,265.0,265.28,2201.0
2021-02-25 11:50:00,265.32,266.0,265.28,265.86,2004.0,265.32,266.0,265.28,265.86,2004.0
2021-02-25 11:55:00,265.65,266.0,265.44,265.62,826.0,265.65,266.0,265.44,265.62,826.0
2021-02-25 12:00:00,265.27,265.56,265.09,265.56,500.0,265.27,265.56,265.09,265.56,500.0
2021-02-25 12:05:00,265.55,265.55,264.78,265.0,1500.0,265.55,265.55,264.78,265.0,1500.0
2021-02-25 12:10:00,265.0,265.59,264.5,265.59,1719.0,265.0,265.59,264.5,265.59,1719.0
2021-02-25 12:15:00,265.48,265.48,265.47,265.48,100.0,265.48,265.48,265.47,265.48,100.0
2021-02-25 12:20:00,265.19,265.93,264.89,265.66,5829.0,265.19,265.93,264.89,265.66,5829.0
2021-02-25 12:25:00,265.15,265.35,264.6,264.6,3708.0,265.15,265.35,264.6,264.6,3708.0
2021-02-25 12:30:00,264.5,264.5,263.19,263.19,3518.0,264.5,264.5,263.19,263.19,3518.0
2021-02-25 12:35:00,263.41,263.97,263.01,263.97,1200.0,263.41,263.97,263.01,263.97,1200.0
2021-02-25 12:40:00,263.6,263.71,263.26,263.5,1101.0,263.6,263.71,263.26,263.5,1101.0
2021-02-25 12:45:00,263.4,263.85,263.34,263.85,600.0,263.4,263.85,263.34,263.85,600.0
2021-02-25 12:50:00,263.57,263.57,262.38,262.38,400.0,263.57,263.57,262.38,262.38,400.0
2021-02-25 12:55:00,262.35,262.35,261.5,261.82,2630.0,262.35,262.35,261.5,261.82,2630.0
2021-02-25 13:00:00,261.34,261.96,261.34,261.81,938.0,261.34,261.96,261.34,261.81,938.0
2021-02-25 13:05:00,261.88,262.1,261.39,261.71,1600.0,261.88,262.1,261.39,261.71,1600.0
2021-02-25 13:10:00,261.93,262.1,261.48,262.1,801.0,261.93,262.1,261.48,262.1,801.0
2021-02-25 13:15:00,262.16,262.23,261.41,261.65,4210.0,262.16,262.23,261.41,261.65,4210.0
2021-02-25 13:20:00,261.68,262.08,261.67,262.08,2100.0,261.68,262.08,261.67,262.08,2100.0
2021-02-25 13:25:00,262.49,262.79,262.49,262.51,1006.0,262.49,262.79,262.49,262.51,1006.0
2021-02-25 13:30:00,263.04,263.25,262.8,263.03,1700.0,263.04,263.25,262.8,263.03,1700.0
2021-02-25 13:35:00,262.89,263.25,262.17,262.89,5269.0,262.89,263.25,262.17,262.89,5269.0
2021-02-25 13:40:00,263.04,263.26,262.98,263.23,951.0,263.04,263.26,262.98,263.23,951.0
2021-02-25 13:45:00,263.23,263.37,262.84,262.86,2500.0,263.23,263.37,262.84,262.86,2500.0
2021-02-25 13:50:00,262.85,262.97,262.6,262.79,600.0,262.85,262.97,262.6,262.79,600.0
2021-02-25 13:55:00,262.81,263.24,262.31,263.24,1900.0,262.81,263.24,262.31,263.24,1900.0
2021-02-25 14:00:00,263.27,263.4,262.96,263.4,599.0,263.27,263.4,262.96,263.4,599.0
2021-02-25 14:05:00,263.46,263.69,263.32,263.69,700.0,263.46,263.69,263.32,263.69,700.0
2021-02-25 14:10:00,263.71,264.0,263.66,263.79,1100.0,263.71,264.0,263.66,263.79,1100.0
2021-02-25 14:15:00,263.61,264.41,263.61,264.27,1507.0,263.61,264.41,263.61,264.27,1507.0
2021-02-25 14:20:00,264.61,265.13,264.61,264.96,1100.0,264.61,265.13,264.61,264.96,1100.0
2021-02-25 14:25:00,264.95,265.73,264.95,265.73,500.0,264.95,265.73,264.95,265.73,500.0
2021-02-25 14:30:00,265.46,265.72,265.15,265.55,4888.0,265.46,265.72,265.15,265.55,4888.0
2021-02-25 14:35:00,265.46,265.46,265.01,265.2,2821.0,265.46,265.46,265.01,265.2,2821.0
2021-02-25 14:40:00,265.19,265.99,265.19,265.76,2046.0,265.19,265.99,265.19,265.76,2046.0
2021-02-25 14:45:00,265.66,265.75,265.41,265.53,1700.0,265.66,265.75,265.41,265.53,1700.0
2021-02-25 14:50:00,265.65,266.21,265.58,265.65,2000.0,265.65,266.21,265.58,265.65,2000.0
2021-02-25 14:55:00,265.71,265.77,265.38,265.73,1400.0,265.71,265.77,265.38,265.73,1400.0
2021-02-25 15:00:00,265.5,265.62,264.54,264.69,1000.0,265.5,265.62,264.54,264.69,1000.0
2021-02-25 15:05:00,264.94,264.94,263.91,263.91,500.0,264.94,264.94,263.91,263.91,500.0
2021-02-25 15:10:00,264.15,264.53,263.72,263.74,1302.0,264.15,264.53,263.72,263.74,1302.0
2021-02-25 15:15:00,263.26,263.69,263.11,263.11,1931.0,263.26,263.69,263.11,263.11,1931.0
2021-02-25 15:20:00,263.13,263.6,262.88,263.23,2200.0,263.13,263.6,262.88,263.23,2200.0
2021-02-25 15:25:00,263.2,263.47,262.93,263.01,1870.0,263.2,263.47,262.93,263.01,1870.0
2021-02-25 15:30:00,263.33,263.49,262.41,262.41,1820.0,263.33,263.49,262.41,262.41,1820.0
2021-02-25 15:35:00,262.35,262.36,260.9,261.64,1900.0,262.35,262.36,260.9,261.64,1900.0
2021-02-25 15:40:00,261.46,262.09,261.42,261.92,3986.0,261.46,262.09,261.42,261.92,3986.0
2021-02-25 15:45:00,261.88,262.39,261.74,261.88,7783.0,261.88,262.39,261.74,261.88,7783.0
2021-02-25 15:50:00,261.74,261.9,261.3,261.61,4748.0,261.74,261.9,261.3,261.61,4748.0
2021-02-25 15:55:00,261.17,261.8,261.12,261.65,8886.0,261.17,261.8,261.12,261.65,8886.0
2021-02-26 09:30:00,261.53,263.15,261.05,261.05,1867.0,261.53,263.15,261.05,261.05,1867.0
2021-02-26 09:35:00,261.78,262.22,261.28,261.76,700.0,261.78,262.22,261.28,261.76,700.0
2021-02-26 09:40:00,261.76,261.76,261.76,261.76,0.0,261.76,261.76,261.76,261.76,0.0
2021-02-26 09:45:00,264.03,264.32,263.65,263.86,1400.0,264.03,264.32,263.65,263.86,1400.0
2021-02-26 09:50:00,262.41,262.7,261.94,262.7,600.0,262.41,262.7,261.94,262.7,600.0
2021-02-26 09:55:00,262.08,262.72,261.94,262.62,2492.0,262.08,262.72,261.94,262.62,2492.0
2021-02-26 10:00:00,261.7,261.84,260.8,261.55,2970.0,261.7,261.84,260.8,261.55,2970.0
2021-02-26 10:05:00,261.51,261.63,260.69,260.97,3238.0,261.51,261.63,260.69,260.97,3238.0
2021-02-26 10:10:00,260.82,260.82,259.97,259.97,300.0,260.82,260.82,259.97,259.97,300.0
2021-02-26 10:15:00,259.16,259.73,259.16,259.45,500.0,259.16,259.73,259.16,259.45,500.0
2021-02-26 10:20:00,259.81,259.81,259.21,259.21,600.0,259.81,259.81,259.21,259.21,600.0
2021-02-26 10:25:00,259.7,260.46,258.6,258.8,900.0,259.7,260.46,258.6,258.8,900.0
2021-02-26 10:30:00,258.37,258.7,258.36,258.7,400.0,258.37,258.7,258.36,258.7,400.0
2021-02-26 10:35:00,258.36,259.69,258.17,259.69,1288.0,258.36,259.69,258.17,259.69,1288.0
2021-02-26 10:40:00,259.65,259.67,259.43,259.44,479.0,259.65,259.67,259.43,259.44,479.0
2021-02-26 10:45:00,259.56,260.18,259.56,259.88,876.0,259.56,260.18,259.56,259.88,876.0
2021-02-26 10:50:00,259.64,260.57,259.47,260.56,1053.0,259.64,260.57,259.47,260.56,1053.0
2021-02-26 10:55:00,260.81,262.0,260.66,261.61,2208.0,260.81,262.0,260.66,261.61,2208.0
2021-02-26 11:00:00,261.71,262.09,261.03,262.09,1150.0,261.71,262.09,261.03,262.09,1150.0
2021-02-26 11:05:00,262.16,262.85,262.13,262.59,2126.0,262.16,262.85,262.13,262.59,2126.0
2021-02-26 11:10:00,262.76,262.79,262.12,262.12,1598.0,262.76,262.79,262.12,262.12,1598.0
2021-02-26 11:15:00,262.29,262.29,261.42,261.44,1400.0,262.29,262.29,261.42,261.44,1400.0
2021-02-26 11:20:00,261.15,261.15,260.89,260.9,300.0,261.15,261.15,260.89,260.9,300.0
2021-02-26 11:25:00,261.08,261.08,259.72,260.2,5852.0,261.08,261.08,259.72,260.2,5852.0
2021-02-26 11:30:00,260.3,261.1,260.3,261.1,1004.0,260.3,261.1,260.3,261.1,1004.0
2021-02-26 11:35:00,261.41,261.57,261.41,261.57,200.0,261.41,261.57,261.41,261.57,200.0
2021-02-26 11:40:00,261.87,261.87,260.92,260.92,1500.0,261.87,261.87,260.92,260.92,1500.0
2021-02-26 11:45:00,260.13,260.83,260.13,260.83,200.0,260.13,260.83,260.13,260.83,200.0
2021-02-26 11:50:00,260.58,260.58,260.22,260.22,1200.0,260.58,260.58,260.22,260.22,1200.0
2021-02-26 11:55:00,260.24,260.37,260.24,260.37,200.0,260.24,260.37,260.24,260.37,200.0
2021-02-26 12:00:00,260.91,261.36,260.91,261.36,1410.0,260.91,261.36,260.91,261.36,1410.0
2021-02-26 12:05:00,260.99,261.66,260.88,261.18,2450.0,260.99,261.66,260.88,261.18,2450.0
2021-02-26 12:10:00,261.3,261.79,261.24,261.68,700.0,261.3,261.79,261.24,261.68,700.0
2021-02-26 12:15:00,261.64,262.02,261.45,261.55,1500.0,261.64,262.02,261.45,261.55,1500.0
2021-02-26 12:20:00,261.9,262.12,261.88,261.94,400.0,261.9,262.12,261.88,261.94,400.0
2021-02-26 12:25:00,261.98,262.04,261.24,261.4,1300.0,261.98,262.04,261.24,261.4,1300.0
2021-02-26 12:30:00,261.47,261.73,261.42,261.6,700.0,261.47,261.73,261.42,261.6,700.0
2021-02-26 12:35:00,261.69,261.82,261.27,261.27,700.0,261.69,261.82,261.27,261.27,700.0
2021-02-26 12:40:00,261.26,261.27,261.02,261.27,400.0,261.26,261.27,261.02,261.27,400.0
2021-02-26 12:45:00,260.81,260.81,260.42,260.67,700.0,260.81,260.81,260.42,260.67,700.0
2021-02-26 12:50:00,260.09,260.52,260.02,260.03,1001.0,260.09,260.52,260.02,260.03,1001.0
2021-02-26 12:55:00,259.67,259.67,259.67,259.67,100.0,259.67,259.67,259.67,259.67,100.0
2021-02-26 13:00:00,259.24,259.59,259.24,259.54,378.0,259.24,259.59,259.24,259.54,378.0
2021-02-26 13:05:00,259.72,259.75,259.61,259.69,700.0,259.72,259.75,259.61,259.69,700.0
2021-02-26 13:10:00,259.82,259.82,259.11,259.12,1854.0,259.82,259.82,259.11,259.12,1854.0
2021-02-26 13:15:00,258.94,259.3,258.94,259.08,1700.0,258.94,259.3,258.94,259.08,1700.0
2021-02-26 13:20:00,259.38,259.81,259.38,259.5,1439.0,259.38,259.81,259.38,259.5,1439.0
2021-02-26 13:25:00,259.69,259.7,259.69,259.69,118.0,259.69,259.7,259.69,259.69,118.0
2021-02-26 13:30:00,258.81,259.05,258.61,258.84,600.0,258.81,259.05,258.61,258.84,600.0
2021-02-26 13:35:00,258.9,258.9,258.8,258.8,300.0,258.9,258.9,258.8,258.8,300.0
2021-02-26 13:40:00,259.14,259.3,259.14,259.3,200.0,259.14,259.3,259.14,259.3,200.0
2021-02-26 13:45:00,259.13,259.22,258.15,258.15,974.0,259.13,259.22,258.15,258.15,974.0
2021-02-26 13:50:00,258.28,258.65,258.27,258.62,1500.0,258.28,258.65,258.27,258.62,1500.0
2021-02-26 13:55:00,258.37,259.06,258.36,258.94,1401.0,258.37,259.06,258.36,258.94,1401.0
2021-02-26 14:00:00,259.08,259.25,258.73,258.73,2200.0,259.08,259.25,258.73,258.73,2200.0
2021-02-26 14:05:00,258.26,258.65,258.22,258.25,1293.0,258.26,258.65,258.22,258.25,1293.0
2021-02-26 14:10:00,258.26,258.65,258.13,258.3,3038.0,258.26,258.65,258.13,258.3,3038.0
2021-02-26 14:15:00,258.46,258.47,257.79,257.79,1100.0,258.46,258.47,257.79,257.79,1100.0
2021-02-26 14:20:00,257.24,258.07,257.21,257.73,2602.0,257.24,258.07,257.21,257.73,2602.0
2021-02-26 14:25:00,258.01,258.95,258.01,258.66,2598.0,258.01,258.95,258.01,258.66,2598.0
2021-02-26 14:30:00,258.71,258.99,258.54,258.91,990.0,258.71,258.99,258.54,258.91,990.0
2021-02-26 14:35:00,258.81,259.03,258.77,258.86,1834.0,258.81,259.03,258.77,258.86,1834.0
2021-02-26 14:40:00,258.68,258.68,257.8,257.81,1300.0,258.68,258.68,257.8,257.81,1300.0
2021-02-26 14:45:00,258.03,258.67,258.03,258.67,865.0,258.03,258.67,258.03,258.67,865.0
2021-02-26 14:50:00,258.62,259.09,258.49,259.01,1809.0,258.62,259.09,258.49,259.01,1809.0
2021-02-26 14:55:00,259.5,259.5,259.02,259.25,4620.0,259.5,259.5,259.02,259.25,4620.0
2021-02-26 15:00:00,259.8,259.8,259.22,259.22,1642.0,259.8,259.8,259.22,259.22,1642.0
2021-02-26 15:05:00,259.56,260.3,259.47,260.3,3462.0,259.56,260.3,259.47,260.3,3462.0
2021-02-26 15:10:00,260.42,260.73,260.01,260.32,4032.0,260.42,260.73,260.01,260.32,4032.0
2021-02-26 15:15:00,260.53,260.71,260.46,260.52,2600.0,260.53,260.71,260.46,260.52,2600.0
2021-02-26 15:20:00,260.54,260.65,259.29,259.29,4710.0,260.54,260.65,259.29,259.29,4710.0
2021-02-26 15:25:00,259.27,259.27,258.51,258.9,3730.0,259.27,259.27,258.51,258.9,3730.0
2021-02-26 15:30:00,258.99,259.1,258.59,258.59,7311.0,258.99,259.1,258.59,258.59,7311.0
2021-02-26 15:35:00,258.59,258.78,258.06,258.49,6223.0,258.59,258.78,258.06,258.49,6223.0
2021-02-26 15:40:00,258.44,259.3,258.32,258.95,4981.0,258.44,259.3,258.32,258.95,4981.0
2021-02-26 15:45:00,259.07,260.25,259.05,260.12,10373.0,259.07,260.25,259.05,260.12,10373.0
2021-02-26 15:50:00,260.12,260.32,259.34,259.34,12452.0,260.12,260.32,259.34,259.34,12452.0
2021-02-26 15:55:00,259.18,260.08,258.7,258.82,21326.0,259.18,260.08,258.7,258.82,21326.0
2021-03-01 09:30:00,264.35,266.45,262.79,263.99,7686.0,264.35,266.45,262.79,263.99,7686.0
2021-03-01 09:35:00,263.47,263.47,262.46,262.94,800.0,263.47,263.47,262.46,262.94,800.0
2021-03-01 09:40:00,263.71,265.0,263.1,264.08,2000.0,263.71,265.0,263.1,264.08,2000.0
2021-03-01 09:45:00,264.07,264.79,263.57,264.55,3860.0,264.07,264.79,263.57,264.55,3860.0
2021-03-01 09:50:00,264.79,264.79,262.69,262.69,5600.0,264.79,264.79,262.69,262.69,5600.0
2021-03-01 09:55:00,262.52,263.23,262.21,262.67,2400.0,262.52,263.23,262.21,262.67,2400.0
2021-03-01 10:00:00,262.65,263.95,262.21,263.95,3349.0,262.65,263.95,262.21,263.95,3349.0
2021-03-01 10:05:00,264.01,264.02,263.12,263.34,1191.0,264.01,264.02,263.12,263.34,1191.0
2021-03-01 10:10:00,263.14,264.59,263.13,264.34,3178.0,263.14,264.59,263.13,264.34,3178.0
2021-03-01 10:15:00,264.48,265.23,264.48,265.09,4304.0,264.48,265.23,264.48,265.09,4304.0
2021-03-01 10:20:00,264.93,264.96,264.0,264.34,3500.0,264.93,264.96,264.0,264.34,3500.0
2021-03-01 10:25:00,264.5,264.51,263.77,263.85,2552.0,264.5,264.51,263.77,263.85,2552.0
2021-03-01 10:30:00,263.49,264.31,263.49,264.31,4162.0,263.49,264.31,263.49,264.31,4162.0
2021-03-01 10:35:00,264.27,264.9,264.05,264.9,2900.0,264.27,264.9,264.05,264.9,2900.0
2021-03-01 10:40:00,264.9,264.9,264.5,264.76,744.0,264.9,264.9,264.5,264.76,744.0
2021-03-01 10:45:00,264.3,264.43,264.08,264.1,2624.0,264.3,264.43,264.08,264.1,2624.0
2021-03-01 10:50:00,264.19,264.59,264.04,264.5,6442.0,264.19,264.59,264.04,264.5,6442.0
2021-03-01 10:55:00,264.44,265.01,263.77,264.8,14091.0,264.44,265.01,263.77,264.8,14091.0
2021-03-01 11:00:00,264.89,264.92,264.58,264.67,1500.0,264.89,264.92,264.58,264.67,1500.0
2021-03-01 11:05:00,264.67,265.06,264.48,265.04,2400.0,264.67,265.06,264.48,265.04,2400.0
2021-03-01 11:10:00,265.05,265.83,265.03,265.63,2200.0,265.05,265.83,265.03,265.63,2200.0
2021-03-01 11:15:00,265.63,267.01,265.44,266.98,2501.0,265.63,267.01,265.44,266.98,2501.0
2021-03-01 11:20:00,266.74,266.74,266.19,266.38,2926.0,266.74,266.74,266.19,266.38,2926.0
2021-03-01 11:25:00,266.38,266.57,265.6,265.88,3004.0,266.38,266.57,265.6,265.88,3004.0
2021-03-01 11:30:00,265.88,266.11,265.56,265.92,1501.0,265.88,266.11,265.56,265.92,1501.0
2021-03-01 11:35:00,265.94,266.11,265.76,265.76,1935.0,265.94,266.11,265.76,265.76,1935.0
2021-03-01 11:40:00,265.59,265.93,265.58,265.92,1419.0,265.59,265.93,265.58,265.92,1419.0
2021-03-01 11:45:00,265.61,266.04,265.48,266.04,1995.0,265.61,266.04,265.48,266.04,1995.0
2021-03-01 11:50:00,265.87,266.2,265.66,265.74,1300.0,265.87,266.2,265.66,265.74,1300.0
2021-03-01 11:55:00,265.5,265.92,265.25,265.85,1500.0,265.5,265.92,265.25,265.85,1500.0
2021-03-01 12:00:00,265.72,265.72,265.42,265.49,500.0,265.72,265.72,265.42,265.49,500.0
2021-03-01 12:05:00,265.32,265.95,264.65,265.21,2600.0,265.32,265.95,264.65,265.21,2600.0
2021-03-01 12:10:00,265.22,265.44,265.01,265.44,1210.0,265.22,265.44,265.01,265.44,1210.0
2021-03-01 12:15:00,265.4,265.4,264.58,265.0,1302.0,265.4,265.4,264.58,265.0,1302.0
2021-03-01 12:20:00,264.93,265.01,264.49,264.79,1400.0,264.93,265.01,264.49,264.79,1400.0
2021-03-01 12:25:00,264.82,265.28,264.82,265.28,500.0,264.82,265.28,264.82,265.28,500.0
2021-03-01 12:30:00,264.97,265.09,264.97,264.97,300.0,264.97,265.09,264.97,264.97,300.0
2021-03-01 12:35:00,265.01,265.3,265.01,265.26,1000.0,265.01,265.3,265.01,265.26,1000.0
2021-03-01 12:40:00,265.06,265.22,264.95,265.22,1044.0,265.06,265.22,264.95,265.22,1044.0
2021-03-01 12:45:00,265.22,265.22,265.22,265.22,0.0,265.22,265.22,265.22,265.22,0.0
2021-03-01 12:50:00,264.99,265.05,264.93,264.94,800.0,264.99,265.05,264.93,264.94,800.0
2021-03-01 12:55:00,265.06,265.06,264.4,264.62,600.0,265.06,265.06,264.4,264.62,600.0
2021-03-01 13:00:00,264.35,264.35,263.31,264.07,4210.0,264.35,264.35,263.31,264.07,4210.0
2021-03-01 13:05:00,264.07,264.08,263.83,263.85,1500.0,264.07,264.08,263.83,263.85,1500.0
2021-03-01 13:10:00,263.57,263.58,263.13,263.15,1700.0,263.57,263.58,263.13,263.15,1700.0
2021-03-01 13:15:00,263.19,263.57,263.19,263.39,500.0,263.19,263.57,263.19,263.39,500.0
2021-03-01 13:20:00,263.74,263.74,263.29,263.3,732.0,263.74,263.74,263.29,263.3,732.0
2021-03-01 13:25:00,263.48,263.64,263.24,263.24,901.0,263.48,263.64,263.24,263.24,901.0
2021-03-01 13:30:00,263.17,264.11,263.14,264.11,1800.0,263.17,264.11,263.14,264.11,1800.0
2021-03-01 13:35:00,263.86,263.86,263.52,263.75,807.0,263.86,263.86,263.52,263.75,807.0
2021-03-01 13:40:00,263.65,264.18,263.65,264.18,700.0,263.65,264.18,263.65,264.18,700.0
2021-03-01 13:45:00,264.0,264.02,264.0,264.02,500.0,264.0,264.02,264.0,264.02,500.0
2021-03-01 13:50:00,264.16,264.16,264.02,264.03,300.0,264.16,264.16,264.02,264.03,300.0
2021-03-01 13:55:00,264.22,264.5,264.13,264.42,1911.0,264.22,264.5,264.13,264.42,1911.0
2021-03-01 14:00:00,264.03,264.7,264.03,264.39,700.0,264.03,264.7,264.03,264.39,700.0
2021-03-01 14:05:00,264.39,264.95,264.39,264.77,1505.0,264.39,264.95,264.39,264.77,1505.0
2021-03-01 14:10:00,264.57,264.6,264.42,264.5,748.0,264.57,264.6,264.42,264.5,748.0
2021-03-01 14:15:00,264.65,264.65,264.2,264.5,1700.0,264.65,264.65,264.2,264.5,1700.0
2021-03-01 14:20:00,264.5,264.51,264.38,264.51,500.0,264.5,264.51,264.38,264.51,500.0
2021-03-01 14:25:00,264.59,264.69,264.33,264.33,1644.0,264.59,264.69,264.33,264.33,1644.0
2021-03-01 14:30:00,264.54,264.83,264.26,264.83,1500.0,264.54,264.83,264.26,264.83,1500.0
2021-03-01 14:35:00,265.15,265.24,265.0,265.07,785.0,265.15,265.24,265.0,265.07,785.0
2021-03-01 14:40:00,264.78,265.3,264.78,265.24,800.0,264.78,265.3,264.78,265.24,800.0
2021-03-01 14:45:00,265.56,265.57,265.32,265.37,600.0,265.56,265.57,265.32,265.37,600.0
2021-03-01 14:50:00,265.34,265.81,265.34,265.56,638.0,265.34,265.81,265.34,265.56,638.0
2021-03-01 14:55:00,265.77,266.0,265.77,265.95,3000.0,265.77,266.0,265.77,265.95,3000.0
2021-03-01 15:00:00,265.75,266.0,265.43,265.99,3093.0,265.75,266.0,265.43,265.99,3093.0
2021-03-01 15:05:00,265.54,265.98,265.54,265.98,2400.0,265.54,265.98,265.54,265.98,2400.0
2021-03-01 15:10:00,265.69,265.99,265.51,265.7,600.0,265.69,265.99,265.51,265.7,600.0
2021-03-01 15:15:00,265.61,265.87,265.55,265.59,1304.0,265.61,265.87,265.55,265.59,1304.0
2021-03-01 15:20:00,265.88,266.0,265.55,265.56,2403.0,265.88,266.0,265.55,265.56,2403.0
2021-03-01 15:25:00,265.56,265.56,264.81,265.0,1600.0,265.56,265.56,264.81,265.0,1600.0
2021-03-01 15:30:00,265.13,265.18,264.67,264.85,2700.0,265.13,265.18,264.67,264.85,2700.0
2021-03-01 15:35:00,264.53,264.99,264.53,264.76,2105.0,264.53,264.99,264.53,264.76,2105.0
2021-03-01 15:40:00,264.81,265.09,264.38,264.81,5925.0,264.81,265.09,264.38,264.81,5925.0
2021-03-01 15:45:00,264.67,265.29,264.48,264.48,4767.0,264.67,265.29,264.48,264.48,4767.0
2021-03-01 15:50:00,264.57,265.1,264.37,264.59,9339.0,264.57,265.1,264.37,264.59,9339.0
2021-03-01 15:55:00,264.49,264.54,263.22,263.98,44827.0,264.49,264.54,263.22,263.98,44827.0
2021-03-02 09:30:00,262.09,263.74,261.15,261.22,10054.0,262.09,263.74,261.15,261.22,10054.0
2021-03-02 09:35:00,262.69,262.74,261.57,261.59,4900.0,262.69,262.74,261.57,261.59,4900.0
2021-03-02 09:40:00,261.33,262.18,261.27,262.18,700.0,261.33,262.18,261.27,262.18,700.0
2021-03-02 09:45:00,262.44,263.97,262.02,263.19,3000.0,262.44,263.97,262.02,263.19,3000.0
2021-03-02 09:50:00,263.69,264.43,263.69,264.43,400.0,263.69,264.43,263.69,264.43,400.0
2021-03-02 09:55:00,264.57,264.79,263.66,263.98,1300.0,264.57,264.79,263.66,263.98,1300.0
2021-03-02 10:00:00,263.85,265.19,263.84,264.58,8926.0,263.85,265.19,263.84,264.58,8926.0
2021-03-02 10:05:00,264.56,264.9,264.1,264.51,3300.0,264.56,264.9,264.1,264.51,3300.0
2021-03-02 10:10:00,264.0,264.0,262.87,263.33,1300.0,264.0,264.0,262.87,263.33,1300.0
2021-03-02 10:15:00,263.5,264.25,263.3,264.02,3111.0,263.5,264.25,263.3,264.02,3111.0
2021-03-02 10:20:00,263.82,263.82,261.94,261.94,5100.0,263.82,263.82,261.94,261.94,5100.0
2021-03-02 10:25:00,262.44,262.71,262.17,262.26,1114.0,262.44,262.71,262.17,262.26,1114.0
2021-03-02 10:30:00,261.57,262.47,261.57,262.14,1101.0,261.57,262.47,261.57,262.14,1101.0
2021-03-02 10:35:00,261.8,261.97,260.69,260.69,1200.0,261.8,261.97,260.69,260.69,1200.0
2021-03-02 10:40:00,260.89,261.0,260.68,260.94,600.0,260.89,261.0,260.68,260.94,600.0
2021-03-02 10:45:00,260.56,260.85,260.56,260.85,656.0,260.56,260.85,260.56,260.85,656.0
2021-03-02 10:50:00,261.47,261.47,260.78,261.3,2000.0,261.47,261.47,260.78,261.3,2000.0
2021-03-02 10:55:00,261.55,261.55,260.87,261.13,801.0,261.55,261.55,260.87,261.13,801.0
2021-03-02 11:00:00,260.71,260.71,260.15,260.57,700.0,260.71,260.71,260.15,260.57,700.0
2021-03-02 11:05:00,260.52,261.11,260.51,260.87,439.0,260.52,261.11,260.51,260.87,439.0
2021-03-02 11:10:00,260.63,261.2,260.63,261.19,1011.0,260.63,261.2,260.63,261.19,1011.0
2021-03-02 11:15:00,260.83,260.83,259.82,260.14,2163.0,260.83,260.83,259.82,260.14,2163.0
2021-03-02 11:20:00,259.94,259.98,259.37,259.49,1733.0,259.94,259.98,259.37,259.49,1733.0
2021-03-02 11:25:00,259.48,260.0,259.48,259.83,1801.0,259.48,260.0,259.48,259.83,1801.0
2021-03-02 11:30:00,260.0,260.0,259.4,259.4,602.0,260.0,260.0,259.4,259.4,602.0
2021-03-02 11:35:00,259.29,259.41,259.29,259.39,700.0,259.29,259.41,259.29,259.39,700.0
2021-03-02 11:40:00,259.22,259.22,258.14,258.53,4848.0,259.22,259.22,258.14,258.53,4848.0
2021-03-02 11:45:00,258.29,258.38,258.1,258.21,2100.0,258.29,258.38,258.1,258.21,2100.0
2021-03-02 11:50:00,258.18,258.61,258.11,258.5,3400.0,258.18,258.61,258.11,258.5,3400.0
2021-03-02 11:55:00,258.51,258.51,258.39,258.4,800.0,258.51,258.51,258.39,258.4,800.0
2021-03-02 12:00:00,258.34,258.92,258.13,258.65,14424.0,258.34,258.92,258.13,258.65,14424.0
2021-03-02 12:05:00,258.65,258.76,258.36,258.51,2500.0,258.65,258.76,258.36,258.51,2500.0
2021-03-02 12:10:00,258.51,258.92,258.51,258.92,1726.0,258.51,258.92,258.51,258.92,1726.0
2021-03-02 12:15:00,258.92,259.8,258.92,259.8,1200.0,258.92,259.8,258.92,259.8,1200.0
2021-03-02 12:20:00,259.81,259.95,259.59,259.8,4540.0,259.81,259.95,259.59,259.8,4540.0
2021-03-02 12:25:00,259.64,259.8,259.39,259.8,900.0,259.64,259.8,259.39,259.8,900.0
2021-03-02 12:30:00,259.51,259.78,259.39,259.78,1402.0,259.51,259.78,259.39,259.78,1402.0
2021-03-02 12:35:00,259.57,259.69,259.47,259.64,2327.0,259.57,259.69,259.47,259.64,2327.0
2021-03-02 12:40:00,259.43,259.65,259.43,259.5,700.0,259.43,259.65,259.43,259.5,700.0
2021-03-02 12:45:00,259.62,259.62,259.18,259.19,1657.0,259.62,259.62,259.18,259.19,1657.0
2021-03-02 12:50:00,259.18,259.41,259.02,259.41,2071.0,259.18,259.41,259.02,259.41,2071.0
2021-03-02 12:55:00,259.56,259.56,259.0,259.01,1645.0,259.56,259.56,259.0,259.01,1645.0
2021-03-02 13:00:00,258.91,259.29,258.83,258.99,2625.0,258.91,259.29,258.83,258.99,2625.0
2021-03-02 13:05:00,259.17,259.49,259.04,259.49,1415.0,259.17,259.49,259.04,259.49,1415.0
2021-03-02 13:10:00,259.63,259.63,259.36,259.38,700.0,259.63,259.63,259.36,259.38,700.0
2021-03-02 13:15:00,259.55,259.55,258.61,258.68,2647.0,259.55,259.55,258.61,258.68,2647.0
2021-03-02 13:20:00,258.69,259.1,258.68,259.0,2400.0,258.69,259.1,258.68,259.0,2400.0
2021-03-02 13:25:00,259.0,259.49,259.0,259.42,3202.0,259.0,259.49,259.0,259.42,3202.0
2021-03-02 13:30:00,259.55,259.78,259.13,259.32,5257.0,259.55,259.78,259.13,259.32,5257.0
2021-03-02 13:35:00,259.4,259.84,259.26,259.73,3000.0,259.4,259.84,259.26,259.73,3000.0
2021-03-02 13:40:00,259.61,259.61,259.1,259.1,1900.0,259.61,259.61,259.1,259.1,1900.0
2021-03-02 13:45:00,259.04,259.65,259.04,259.65,1900.0,259.04,259.65,259.04,259.65,1900.0
2021-03-02 13:50:00,259.6,259.6,259.39,259.4,411.0,259.6,259.6,259.39,259.4,411.0
2021-03-02 13:55:00,259.42,259.48,259.18,259.18,2700.0,259.42,259.48,259.18,259.18,2700.0
2021-03-02 14:00:00,259.3,259.9,259.29,259.63,3004.0,259.3,259.9,259.29,259.63,3004.0
2021-03-02 14:05:00,259.44,259.44,259.1,259.1,1331.0,259.44,259.44,259.1,259.1,1331.0
2021-03-02 14:10:00,258.97,259.22,258.97,259.0,2758.0,258.97,259.22,258.97,259.0,2758.0
2021-03-02 14:15:00,258.85,258.92,258.68,258.69,2875.0,258.85,258.92,258.68,258.69,2875.0
2021-03-02 14:20:00,258.69,259.01,258.61,258.87,3896.0,258.69,259.01,258.61,258.87,3896.0
2021-03-02 14:25:00,258.69,258.71,258.49,258.58,1230.0,258.69,258.71,258.49,258.58,1230.0
2021-03-02 14:30:00,258.4,258.64,258.1,258.55,2108.0,258.4,258.64,258.1,258.55,2108.0
2021-03-02 14:35:00,258.48,258.49,257.96,258.27,2845.0,258.48,258.49,257.96,258.27,2845.0
2021-03-02 14:40:00,258.31,258.47,258.1,258.13,1300.0,258.31,258.47,258.1,258.13,1300.0
2021-03-02 14:45:00,258.28,258.94,258.27,258.94,1500.0,258.28,258.94,258.27,258.94,1500.0
2021-03-02 14:50:00,258.8,258.93,258.64,258.93,2500.0,258.8,258.93,258.64,258.93,2500.0
2021-03-02 14:55:00,258.86,258.92,258.59,258.69,2152.0,258.86,258.92,258.59,258.69,2152.0
2021-03-02 15:00:00,258.69,258.8,258.48,258.8,2421.0,258.69,258.8,258.48,258.8,2421.0
2021-03-02 15:05:00,258.78,259.25,258.78,259.25,3001.0,258.78,259.25,258.78,259.25,3001.0
2021-03-02 15:10:00,259.37,259.37,259.06,259.19,1100.0,259.37,259.37,259.06,259.19,1100.0
2021-03-02 15:15:00,258.95,259.11,258.52,258.52,1249.0,258.95,259.11,258.52,258.52,1249.0
2021-03-02 15:20:00,258.62,258.73,258.55,258.71,1563.0,258.62,258.73,258.55,258.71,1563.0
2021-03-02 15:25:00,258.44,258.86,258.44,258.52,3054.0,258.44,258.86,258.44,258.52,3054.0
2021-03-02 15:30:00,258.52,259.26,258.5,259.11,6759.0,258.52,259.26,258.5,259.11,6759.0
2021-03-02 15:35:00,259.04,259.29,258.69,259.29,4659.0,259.04,259.29,258.69,259.29,4659.0
2021-03-02 15:40:00,259.11,259.38,259.02,259.36,8166.0,259.11,259.38,259.02,259.36,8166.0
2021-03-02 15:45:00,259.36,259.53,259.16,259.53,8669.0,259.36,259.53,259.16,259.53,8669.0
2021-03-02 15:50:00,259.55,260.07,259.41,259.86,10064.0,259.55,260.07,259.41,259.86,10064.0
2021-03-02 15:55:00,259.86,259.86,258.53,258.53,24253.0,259.86,259.86,258.53,258.53,24253.0
2021-03-03 09:30:00,256.47,256.6,253.6,253.6,7414.0,256.47,256.6,253.6,253.6,7414.0
2021-03-03 09:35:00,254.55,256.0,253.69,255.18,5434.0,254.55,256.0,253.69,255.18,5434.0
2021-03-03 09:40:00,254.43,255.33,254.18,255.29,25610.0,254.43,255.33,254.18,255.29,25610.0
2021-03-03 09:45:00,255.3,255.44,254.33,255.29,8821.0,255.3,255.44,254.33,255.29,8821.0
2021-03-03 09:50:00,254.75,254.76,254.04,254.16,1600.0,254.75,254.76,254.04,254.16,1600.0
2021-03-03 09:55:00,253.97,254.59,253.72,254.07,3217.0,253.97,254.59,253.72,254.07,3217.0
2021-03-03 10:00:00,254.15,255.07,253.58,254.86,6546.0,254.15,255.07,253.58,254.86,6546.0
2021-03-03 10:05:00,254.75,256.02,254.12,255.91,19656.0,254.75,256.02,254.12,255.91,19656.0
2021-03-03 10:10:00,255.81,255.81,254.64,254.65,8572.0,255.81,255.81,254.64,254.65,8572.0
2021-03-03 10:15:00,254.51,254.53,254.0,254.0,2846.0,254.51,254.53,254.0,254.0,2846.0
2021-03-03 10:20:00,253.87,254.44,253.34,254.02,4504.0,253.87,254.44,253.34,254.02,4504.0
2021-03-03 10:25:00,253.86,254.38,253.85,254.15,2812.0,253.86,254.38,253.85,254.15,2812.0
2021-03-03 10:30:00,253.41,254.7,253.28,254.36,8528.0,253.41,254.7,253.28,254.36,8528.0
2021-03-03 10:35:00,254.36,254.62,254.17,254.23,5500.0,254.36,254.62,254.17,254.23,5500.0
2021-03-03 10:40:00,254.41,254.41,253.54,253.55,12795.0,254.41,254.41,253.54,253.55,12795.0
2021-03-03 10:45:00,253.27,253.78,253.23,253.23,1500.0,253.27,253.78,253.23,253.23,1500.0
2021-03-03 10:50:00,252.83,254.18,252.83,254.18,4122.0,252.83,254.18,252.83,254.18,4122.0
2021-03-03 10:55:00,254.34,254.67,254.25,254.67,1019.0,254.34,254.67,254.25,254.67,1019.0
2021-03-03 11:00:00,254.79,255.71,254.66,255.55,4200.0,254.79,255.71,254.66,255.55,4200.0
2021-03-03 11:05:00,255.47,255.47,255.0,255.3,21642.0,255.47,255.47,255.0,255.3,21642.0
2021-03-03 11:10:00,255.23,255.42,255.11,255.22,9126.0,255.23,255.42,255.11,255.22,9126.0
2021-03-03 11:15:00,255.08,255.55,254.57,255.53,6020.0,255.08,255.55,254.57,255.53,6020.0
2021-03-03 11:20:00,255.49,255.93,255.37,255.91,2300.0,255.49,255.93,255.37,255.91,2300.0
2021-03-03 11:25:00,256.08,256.64,256.03,256.08,3900.0,256.08,256.64,256.03,256.08,3900.0
2021-03-03 11:30:00,255.95,256.2,255.72,255.96,1903.0,255.95,256.2,255.72,255.96,1903.0
2021-03-03 11:35:00,255.5,255.58,255.32,255.34,1900.0,255.5,255.58,255.32,255.34,1900.0
2021-03-03 11:40:00,255.22,255.3,254.61,254.62,2700.0,255.22,255.3,254.61,254.62,2700.0
2021-03-03 11:45:00,254.66,254.67,254.28,254.28,3414.0,254.66,254.67,254.28,254.28,3414.0
2021-03-03 11:50:00,254.23,254.62,254.18,254.51,5258.0,254.23,254.62,254.18,254.51,5258.0
2021-03-03 11:55:00,254.7,254.7,254.25,254.25,4398.0,254.7,254.7,254.25,254.25,4398.0
2021-03-03 12:00:00,254.16,254.45,253.98,254.45,3900.0,254.16,254.45,253.98,254.45,3900.0
2021-03-03 12:05:00,254.61,254.71,253.86,253.86,3300.0,254.61,254.71,253.86,253.86,3300.0
2021-03-03 12:10:00,253.95,253.95,253.26,253.91,5380.0,253.95,253.95,253.26,253.91,5380.0
2021-03-03 12:15:00,254.08,254.11,253.54,253.84,3000.0,254.08,254.11,253.54,253.84,3000.0
2021-03-03 12:20:00,253.86,254.54,253.74,254.53,4590.0,253.86,254.54,253.74,254.53,4590.0
2021-03-03 12:25:00,254.29,254.42,253.96,254.16,7900.0,254.29,254.42,253.96,254.16,7900.0
2021-03-03 12:30:00,254.12,254.34,254.04,254.27,2100.0,254.12,254.34,254.04,254.27,2100.0
2021-03-03 12:35:00,254.34,254.56,254.34,254.41,2278.0,254.34,254.56,254.34,254.41,2278.0
2021-03-03 12:40:00,254.46,254.68,254.33,254.44,1804.0,254.46,254.68,254.33,254.44,1804.0
2021-03-03 12:45:00,254.22,254.7,254.09,254.7,1700.0,254.22,254.7,254.09,254.7,1700.0
2021-03-03 12:50:00,254.69,254.8,254.46,254.56,2312.0,254.69,254.8,254.46,254.56,2312.0
2021-03-03 12:55:00,254.63,254.74,254.47,254.52,1300.0,254.63,254.74,254.47,254.52,1300.0
2021-03-03 13:00:00,254.58,254.9,254.57,254.89,1600.0,254.58,254.9,254.57,254.89,1600.0
2021-03-03 13:05:00,254.93,255.34,254.9,254.91,2192.0,254.93,255.34,254.9,254.91,2192.0
2021-03-03 13:10:00,254.9,255.3,254.86,255.0,3200.0,254.9,255.3,254.86,255.0,3200.0
2021-03-03 13:15:00,255.12,255.3,254.88,255.3,6214.0,255.12,255.3,254.88,255.3,6214.0
2021-03-03 13:20:00,255.37,255.52,255.01,255.01,9801.0,255.37,255.52,255.01,255.01,9801.0
2021-03-03 13:25:00,254.88,255.1,254.61,254.79,4975.0,254.88,255.1,254.61,254.79,4975.0
2021-03-03 13:30:00,254.62,254.64,254.41,254.53,1501.0,254.62,254.64,254.41,254.53,1501.0
2021-03-03 13:35:00,254.36,255.12,254.36,254.94,3458.0,254.36,255.12,254.36,254.94,3458.0
2021-03-03 13:40:00,254.67,254.91,254.62,254.91,2800.0,254.67,254.91,254.62,254.91,2800.0
2021-03-03 13:45:00,255.0,255.0,254.76,254.76,2700.0,255.0,255.0,254.76,254.76,2700.0
2021-03-03 13:50:00,254.82,255.15,254.55,254.56,6357.0,254.82,255.15,254.55,254.56,6357.0
2021-03-03 13:55:00,254.59,255.14,254.59,255.03,2600.0,254.59,255.14,254.59,255.03,2600.0
2021-03-03 14:00:00,255.14,255.14,254.44,254.44,2900.0,255.14,255.14,254.44,254.44,2900.0
2021-03-03 14:05:00,254.24,254.67,254.11,254.4,4253.0,254.24,254.67,254.11,254.4,4253.0
2021-03-03 14:10:00,254.31,254.31,253.94,254.0,3850.0,254.31,254.31,253.94,254.0,3850.0
2021-03-03 14:15:00,253.82,254.04,253.73,254.02,5492.0,253.82,254.04,253.73,254.02,5492.0
2021-03-03 14:20:00,253.96,253.98,253.68,253.84,2800.0,253.96,253.98,253.68,253.84,2800.0
2021-03-03 14:25:00,253.8,254.01,253.24,253.24,3913.0,253.8,254.01,253.24,253.24,3913.0
2021-03-03 14:30:00,253.22,253.25,252.42,252.73,3350.0,253.22,253.25,252.42,252.73,3350.0
2021-03-03 14:35:00,252.68,253.22,252.57,253.12,19044.0,252.68,253.22,252.57,253.12,19044.0
2021-03-03 14:40:00,253.12,254.13,253.02,253.75,6854.0,253.12,254.13,253.02,253.75,6854.0
2021-03-03 14:45:00,253.83,254.1,252.88,254.1,9742.0,253.83,254.1,252.88,254.1,9742.0
2021-03-03 14:50:00,254.19,254.44,253.95,254.38,5935.0,254.19,254.44,253.95,254.38,5935.0
2021-03-03 14:55:00,254.3,254.48,254.2,254.38,5901.0,254.3,254.48,254.2,254.38,5901.0
2021-03-03 15:00:00,254.43,254.52,254.2,254.25,10953.0,254.43,254.52,254.2,254.25,10953.0
2021-03-03 15:05:00,254.3,254.44,254.01,254.33,4384.0,254.3,254.44,254.01,254.33,4384.0
2021-03-03 15:10:00,254.38,254.39,253.96,254.21,6020.0,254.38,254.39,253.96,254.21,6020.0
2021-03-03 15:15:00,254.13,254.28,253.7,254.03,3400.0,254.13,254.28,253.7,254.03,3400.0
2021-03-03 15:20:00,253.89,254.29,253.59,253.7,3404.0,253.89,254.29,253.59,253.7,3404.0
2021-03-03 15:25:00,253.75,253.76,253.5,253.53,6120.0,253.75,253.76,253.5,253.53,6120.0
2021-03-03 15:30:00,253.65,254.05,253.61,253.75,11402.0,253.65,254.05,253.61,253.75,11402.0
2021-03-03 15:35:00,253.75,253.96,252.81,252.94,8009.0,253.75,253.96,252.81,252.94,8009.0
2021-03-03 15:40:00,253.01,253.72,253.0,253.61,7975.0,253.01,253.72,253.0,253.61,7975.0
2021-03-03 15:45:00,253.48,254.18,253.44,253.62,13725.0,253.48,254.18,253.44,253.62,13725.0
2021-03-03 15:50:00,253.45,253.58,252.74,253.14,19978.0,253.45,253.58,252.74,253.14,19978.0
2021-03-03 15:55:00,253.23,253.42,252.21,252.36,40313.0,253.23,253.42,252.21,252.36,40313.0
2021-03-04 09:30:00,278.21,282.89,278.1,281.63,84756.0,278.21,282.89,278.1,281.63,84756.0
2021-03-04 09:35:00,281.39,288.48,280.0,287.62,77348.0,281.39,288.48,280.0,287.62,77348.0
2021-03-04 09:40:00,287.61,289.78,285.27,288.0,56400.0,287.61,289.78,285.27,288.0,56400.0
2021-03-04 09:45:00,288.39,288.6,284.38,286.93,51340.0,288.39,288.6,284.38,286.93,51340.0
2021-03-04 09:50:00,286.56,291.07,286.28,291.01,49038.0,286.56,291.07,286.28,291.01,49038.0
2021-03-04 09:55:00,290.6,296.45,290.01,292.92,52447.0,290.6,296.45,290.01,292.92,52447.0
2021-03-04 10:00:00,292.92,294.0,289.63,289.67,46306.0,292.92,294.0,289.63,289.67,46306.0
2021-03-04 10:05:00,290.48,290.48,284.42,284.9,28375.0,290.48,290.48,284.42,284.9,28375.0
2021-03-04 10:10:00,285.18,288.19,285.06,286.5,46495.0,285.18,288.19,285.06,286.5,46495.0
2021-03-04 10:15:00,287.23,289.85,286.15,287.13,15716.0,287.23,289.85,286.15,287.13,15716.0
2021-03-04 10:20:00,286.68,289.73,285.97,289.31,17630.0,286.68,289.73,285.97,289.31,17630.0
2021-03-04 10:25:00,289.31,289.31,287.16,289.2,15511.0,289.31,289.31,287.16,289.2,15511.0
2021-03-04 10:30:00,289.14,289.54,288.02,288.3,14640.0,289.14,289.54,288.02,288.3,14640.0
2021-03-04 10:35:00,288.13,291.05,288.12,289.79,19765.0,288.13,291.05,288.12,289.79,19765.0
2021-03-04 10:40:00,289.99,289.99,285.76,286.39,173480.0,289.99,289.99,285.76,286.39,173480.0
2021-03-04 10:45:00,286.44,288.54,286.41,286.44,75830.0,286.44,288.54,286.41,286.44,75830.0
2021-03-04 10:50:00,285.89,287.21,285.31,286.94,13281.0,285.89,287.21,285.31,286.94,13281.0
2021-03-04 10:55:00,287.79,288.75,287.17,287.81,5642.0,287.79,288.75,287.17,287.81,5642.0
2021-03-04 11:00:00,287.58,289.01,287.57,288.02,6282.0,287.58,289.01,287.57,288.02,6282.0
2021-03-04 11:05:00,288.02,288.03,285.48,285.92,7553.0,288.02,288.03,285.48,285.92,7553.0
2021-03-04 11:10:00,285.87,287.01,285.65,286.73,11872.0,285.87,287.01,285.65,286.73,11872.0
2021-03-04 11:15:00,287.14,288.44,286.81,286.92,8563.0,287.14,288.44,286.81,286.92,8563.0
2021-03-04 11:20:00,287.14,288.48,286.5,287.44,8376.0,287.14,288.48,286.5,287.44,8376.0
2021-03-04 11:25:00,287.44,288.24,286.5,286.84,7716.0,287.44,288.24,286.5,286.84,7716.0
2021-03-04 11:30:00,286.94,288.02,286.58,286.81,25149.0,286.94,288.02,286.58,286.81,25149.0
2021-03-04 11:35:00,287.51,288.48,286.9,287.0,6246.0,287.51,288.48,286.9,287.0,6246.0
2021-03-04 11:40:00,287.37,287.6,286.0,286.81,12324.0,287.37,287.6,286.0,286.81,12324.0
2021-03-04 11:45:00,287.14,288.38,287.09,288.16,2250.0,287.14,288.38,287.09,288.16,2250.0
2021-03-04 11:50:00,288.38,289.89,287.69,289.45,7755.0,288.38,289.89,287.69,289.45,7755.0
2021-03-04 11:55:00,289.12,289.54,288.93,289.09,3219.0,289.12,289.54,288.93,289.09,3219.0
2021-03-04 12:00:00,289.07,290.33,288.92,289.55,5210.0,289.07,290.33,288.92,289.55,5210.0
2021-03-04 12:05:00,289.75,289.99,289.37,289.67,3574.0,289.75,289.99,289.37,289.67,3574.0
2021-03-04 12:10:00,289.56,290.19,288.54,290.01,11506.0,289.56,290.19,288.54,290.01,11506.0
2021-03-04 12:15:00,289.87,291.59,289.63,291.0,5149.0,289.87,291.59,289.63,291.0,5149.0
2021-03-04 12:20:00,291.14,291.34,290.45,290.99,8352.0,291.14,291.34,290.45,290.99,8352.0
2021-03-04 12:25:00,290.84,291.6,290.26,291.09,11858.0,290.84,291.6,290.26,291.09,11858.0
2021-03-04 12:30:00,291.15,291.29,290.35,290.7,15280.0,291.15,291.29,290.35,290.7,15280.0
2021-03-04 12:35:00,290.51,291.87,290.18,291.87,10423.0,290.51,291.87,290.18,291.87,10423.0
2021-03-04 12:40:00,291.79,292.06,290.78,290.99,7853.0,291.79,292.06,290.78,290.99,7853.0
2021-03-04 12:45:00,291.18,291.6,290.47,290.74,13144.0,291.18,291.6,290.47,290.74,13144.0
2021-03-04 12:50:00,290.8,290.8,288.33,288.33,14262.0,290.8,290.8,288.33,288.33,14262.0
2021-03-04 12:55:00,288.19,288.19,286.07,286.89,17156.0,288.19,288.19,286.07,286.89,17156.0
2021-03-04 13:00:00,286.65,288.33,286.11,287.93,13105.0,286.65,288.33,286.11,287.93,13105.0
2021-03-04 13:05:00,288.03,288.03,285.12,285.65,18031.0,288.03,288.03,285.12,285.65,18031.0
2021-03-04 13:10:00,285.49,285.51,284.23,284.86,12248.0,285.49,285.51,284.23,284.86,12248.0
2021-03-04 13:15:00,284.85,285.45,284.43,285.15,11169.0,284.85,285.45,284.43,285.15,11169.0
2021-03-04 13:20:00,285.01,286.49,285.0,286.06,12813.0,285.01,286.49,285.0,286.06,12813.0
2021-03-04 13:25:00,286.03,287.14,285.7,286.94,4663.0,286.03,287.14,285.7,286.94,4663.0
2021-03-04 13:30:00,286.53,287.45,286.08,286.12,14777.0,286.53,287.45,286.08,286.12,14777.0
2021-03-04 13:35:00,286.31,287.24,285.95,287.24,9133.0,286.31,287.24,285.95,287.24,9133.0
2021-03-04 13:40:00,287.49,287.66,286.78,287.27,6057.0,287.49,287.66,286.78,287.27,6057.0
2021-03-04 13:45:00,287.28,287.28,286.34,286.48,10428.0,287.28,287.28,286.34,286.48,10428.0
2021-03-04 13:50:00,286.37,286.39,284.7,285.25,17287.0,286.37,286.39,284.7,285.25,17287.0
2021-03-04 13:55:00,285.24,285.63,284.11,284.11,23104.0,285.24,285.63,284.11,284.11,23104.0
2021-03-04 14:00:00,284.18,284.69,283.13,283.32,13577.0,284.18,284.69,283.13,283.32,13577.0
2021-03-04 14:05:00,283.65,286.65,283.4,285.95,9711.0,283.65,286.65,283.4,285.95,9711.0
2021-03-04 14:10:00,285.56,286.73,285.08,286.47,8878.0,285.56,286.73,285.08,286.47,8878.0
2021-03-04 14:15:00,286.55,287.18,286.34,286.99,13935.0,286.55,287.18,286.34,286.99,13935.0
2021-03-04 14:20:00,286.68,287.34,286.68,287.29,6950.0,286.68,287.34,286.68,287.29,6950.0
2021-03-04 14:25:00,287.29,288.0,287.24,287.86,12087.0,287.29,288.0,287.24,287.86,12087.0
2021-03-04 14:30:00,287.78,288.0,286.25,286.35,7051.0,287.78,288.0,286.25,286.35,7051.0
2021-03-04 14:35:00,286.06,286.07,283.66,284.46,7578.0,286.06,286.07,283.66,284.46,7578.0
2021-03-04 14:40:00,284.51,287.18,284.5,287.18,8194.0,284.51,287.18,284.5,287.18,8194.0
2021-03-04 14:45:00,287.18,287.43,286.11,287.42,6615.0,287.18,287.43,286.11,287.42,6615.0
2021-03-04 14:50:00,287.26,287.52,286.29,287.09,4265.0,287.26,287.52,286.29,287.09,4265.0
2021-03-04 14:55:00,286.96,287.03,286.52,286.81,3818.0,286.96,287.03,286.52,286.81,3818.0
2021-03-04 15:00:00,287.03,287.06,285.53,285.78,11148.0,287.03,287.06,285.53,285.78,11148.0
2021-03-04 15:05:00,285.99,287.34,285.84,286.28,29414.0,285.99,287.34,285.84,286.28,29414.0
2021-03-04 15:10:00,285.93,286.5,284.71,285.19,12325.0,285.93,286.5,284.71,285.19,12325.0
2021-03-04 15:15:00,285.19,285.71,283.92,283.94,38674.0,285.19,285.71,283.92,283.94,38674.0
2021-03-04 15:20:00,284.01,284.51,282.9,283.44,13888.0,284.01,284.51,282.9,283.44,13888.0
2021-03-04 15:25:00,283.54,284.54,283.52,284.49,10125.0,283.54,284.54,283.52,284.49,10125.0
2021-03-04 15:30:00,284.35,285.06,284.3,284.95,25138.0,284.35,285.06,284.3,284.95,25138.0
2021-03-04 15:35:00,284.89,285.09,284.38,284.77,31245.0,284.89,285.09,284.38,284.77,31245.0
2021-03-04 15:40:00,285.0,285.03,283.22,283.79,33183.0,285.0,285.03,283.22,283.79,33183.0
2021-03-04 15:45:00,283.93,284.17,283.53,283.95,19775.0,283.93,284.17,283.53,283.95,19775.0
2021-03-04 15:50:00,284.1,284.33,281.03,281.18,71031.0,284.1,284.33,281.03,281.18,71031.0
2021-03-04 15:55:00,281.03,282.0,280.05,282.0,120883.0,281.03,282.0,280.05,282.0,120883.0
2021-03-05 09:30:00,286.79,288.8,282.0,283.07,38328.0,286.79,288.8,282.0,283.07,38328.0
2021-03-05 09:35:00,282.58,285.11,282.02,282.95,21426.0,282.58,285.11,282.02,282.95,21426.0
2021-03-05 09:40:00,282.75,282.75,280.0,280.3,14024.0,282.75,282.75,280.0,280.3,14024.0
2021-03-05 09:45:00,280.98,281.41,279.45,279.61,17166.0,280.98,281.41,279.45,279.61,17166.0
2021-03-05 09:50:00,279.21,280.32,278.88,279.1,41011.0,279.21,280.32,278.88,279.1,41011.0
2021-03-05 09:55:00,279.75,282.16,279.13,281.9,27990.0,279.75,282.16,279.13,281.9,27990.0
2021-03-05 10:00:00,282.27,282.83,281.42,282.39,4765.0,282.27,282.83,281.42,282.39,4765.0
2021-03-05 10:05:00,282.63,283.28,282.27,283.01,5950.0,282.63,283.28,282.27,283.01,5950.0
2021-03-05 10:10:00,283.0,283.44,281.29,281.47,12356.0,283.0,283.44,281.29,281.47,12356.0
2021-03-05 10:15:00,281.51,282.09,281.3,282.09,4701.0,281.51,282.09,281.3,282.09,4701.0
2021-03-05 10:20:00,281.57,281.88,280.07,280.56,7630.0,281.57,281.88,280.07,280.56,7630.0
2021-03-05 10:25:00,280.41,281.48,279.64,279.65,17856.0,280.41,281.48,279.64,279.65,17856.0
2021-03-05 10:30:00,279.98,280.65,279.85,280.65,13195.0,279.98,280.65,279.85,280.65,13195.0
2021-03-05 10:35:00,280.76,281.28,279.97,279.97,5502.0,280.76,281.28,279.97,279.97,5502.0
2021-03-05 10:40:00,280.3,280.85,279.74,279.88,7177.0,280.3,280.85,279.74,279.88,7177.0
2021-03-05 10:45:00,279.98,282.24,279.89,281.85,4649.0,279.98,282.24,279.89,281.85,4649.0
2021-03-05 10:50:00,281.85,282.39,281.08,281.08,3397.0,281.85,282.39,281.08,281.08,3397.0
2021-03-05 10:55:00,280.97,281.02,279.49,280.27,3800.0,280.97,281.02,279.49,280.27,3800.0
2021-03-05 11:00:00,280.42,280.46,279.67,280.33,5544.0,280.42,280.46,279.67,280.33,5544.0
2021-03-05 11:05:00,280.29,280.96,280.08,280.42,3421.0,280.29,280.96,280.08,280.42,3421.0
2021-03-05 11:10:00,280.5,281.41,280.41,280.6,3199.0,280.5,281.41,280.41,280.6,3199.0
2021-03-05 11:15:00,280.06,280.29,279.35,280.29,5482.0,280.06,280.29,279.35,280.29,5482.0
2021-03-05 11:20:00,279.91,280.34,278.84,278.85,3840.0,279.91,280.34,278.84,278.85,3840.0
2021-03-05 11:25:00,278.54,278.89,276.69,276.7,12780.0,278.54,278.89,276.69,276.7,12780.0
2021-03-05 11:30:00,277.11,278.31,276.52,276.85,4929.0,277.11,278.31,276.52,276.85,4929.0
2021-03-05 11:35:00,276.7,277.14,276.01,276.01,8645.0,276.7,277.14,276.01,276.01,8645.0
2021-03-05 11:40:00,275.73,275.73,274.34,275.26,7078.0,275.73,275.73,274.34,275.26,7078.0
2021-03-05 11:45:00,275.25,275.47,274.08,275.28,9301.0,275.25,275.47,274.08,275.28,9301.0
2021-03-05 11:50:00,275.45,276.98,275.33,276.16,3100.0,275.45,276.98,275.33,276.16,3100.0
2021-03-05 11:55:00,276.36,278.94,276.27,278.94,21638.0,276.36,278.94,276.27,278.94,21638.0
2021-03-05 12:00:00,278.94,279.95,278.87,279.46,5560.0,278.94,279.95,278.87,279.46,5560.0
2021-03-05 12:05:00,279.17,279.59,278.9,279.42,2668.0,279.17,279.59,278.9,279.42,2668.0
2021-03-05 12:10:00,279.43,280.06,279.43,279.71,2700.0,279.43,280.06,279.43,279.71,2700.0
2021-03-05 12:15:00,279.73,280.35,279.03,279.64,19116.0,279.73,280.35,279.03,279.64,19116.0
2021-03-05 12:20:00,279.9,283.26,279.64,283.03,11183.0,279.9,283.26,279.64,283.03,11183.0
2021-03-05 12:25:00,283.03,284.91,282.83,284.5,10363.0,283.03,284.91,282.83,284.5,10363.0
2021-03-05 12:30:00,284.13,284.44,283.7,283.78,6023.0,284.13,284.44,283.7,283.78,6023.0
2021-03-05 12:35:00,283.81,284.18,283.16,283.98,4436.0,283.81,284.18,283.16,283.98,4436.0
2021-03-05 12:40:00,284.0,284.14,283.36,283.37,5435.0,284.0,284.14,283.36,283.37,5435.0
2021-03-05 12:45:00,283.37,283.9,283.36,283.49,2500.0,283.37,283.9,283.36,283.49,2500.0
2021-03-05 12:50:00,283.37,283.51,282.21,282.77,2853.0,283.37,283.51,282.21,282.77,2853.0
2021-03-05 12:55:00,282.75,282.76,281.43,282.02,5149.0,282.75,282.76,281.43,282.02,5149.0
2021-03-05 13:00:00,282.01,282.15,280.58,280.6,2182.0,282.01,282.15,280.58,280.6,2182.0
2021-03-05 13:05:00,280.61,281.47,280.21,281.4,6660.0,280.61,281.47,280.21,281.4,6660.0
2021-03-05 13:10:00,281.32,281.6,280.88,281.6,2202.0,281.32,281.6,280.88,281.6,2202.0
2021-03-05 13:15:00,281.45,281.82,281.44,281.69,7268.0,281.45,281.82,281.44,281.69,7268.0
2021-03-05 13:20:00,281.65,282.3,281.5,281.73,5640.0,281.65,282.3,281.5,281.73,5640.0
2021-03-05 13:25:00,281.73,281.88,280.67,280.99,2900.0,281.73,281.88,280.67,280.99,2900.0
2021-03-05 13:30:00,281.32,281.32,279.78,279.87,3293.0,281.32,281.32,279.78,279.87,3293.0
2021-03-05 13:35:00,279.8,280.09,279.48,279.64,4749.0,279.8,280.09,279.48,279.64,4749.0
2021-03-05 13:40:00,279.4,279.74,277.39,277.44,2600.0,279.4,279.74,277.39,277.44,2600.0
2021-03-05 13:45:00,277.56,277.71,276.73,277.0,7863.0,277.56,277.71,276.73,277.0,7863.0
2021-03-05 13:50:00,277.03,277.95,276.95,277.14,10520.0,277.03,277.95,276.95,277.14,10520.0
2021-03-05 13:55:00,277.17,277.78,276.98,277.63,7186.0,277.17,277.78,276.98,277.63,7186.0
2021-03-05 14:00:00,277.73,278.11,277.05,277.79,12557.0,277.73,278.11,277.05,277.79,12557.0
2021-03-05 14:05:00,277.83,277.99,277.17,277.38,5920.0,277.83,277.99,277.17,277.38,5920.0
2021-03-05 14:10:00,277.39,277.96,277.09,277.57,8499.0,277.39,277.96,277.09,277.57,8499.0
2021-03-05 14:15:00,277.79,277.9,276.85,277.04,8052.0,277.79,277.9,276.85,277.04,8052.0
2021-03-05 14:20:00,277.12,277.71,277.06,277.61,5025.0,277.12,277.71,277.06,277.61,5025.0
2021-03-05 14:25:00,277.79,278.05,277.27,277.77,5500.0,277.79,278.05,277.27,277.77,5500.0
2021-03-05 14:30:00,277.81,279.83,277.8,279.83,5602.0,277.81,279.83,277.8,279.83,5602.0
2021-03-05 14:35:00,279.67,279.67,278.3,278.3,4200.0,279.67,279.67,278.3,278.3,4200.0
2021-03-05 14:40:00,278.23,278.92,278.08,278.59,9411.0,278.23,278.92,278.08,278.59,9411.0
2021-03-05 14:45:00,278.56,278.61,277.22,277.39,7847.0,278.56,278.61,277.22,277.39,7847.0
2021-03-05 14:50:00,277.41,278.26,277.21,278.15,7394.0,277.41,278.26,277.21,278.15,7394.0
2021-03-05 14:55:00,278.05,279.64,278.05,279.63,6710.0,278.05,279.64,278.05,279.63,6710.0
2021-03-05 15:00:00,279.82,280.04,278.6,278.65,4506.0,279.82,280.04,278.6,278.65,4506.0
2021-03-05 15:05:00,278.5,278.81,278.27,278.5,7300.0,278.5,278.81,278.27,278.5,7300.0
2021-03-05 15:10:00,278.42,279.02,278.29,278.76,12023.0,278.42,279.02,278.29,278.76,12023.0
2021-03-05 15:15:00,279.03,279.14,278.17,278.44,6602.0,279.03,279.14,278.17,278.44,6602.0
2021-03-05 15:20:00,278.68,278.95,278.58,278.59,4400.0,278.68,278.95,278.58,278.59,4400.0
2021-03-05 15:25:00,278.54,278.79,278.45,278.73,11201.0,278.54,278.79,278.45,278.73,11201.0
2021-03-05 15:30:00,278.73,279.4,278.69,279.24,14804.0,278.73,279.4,278.69,279.24,14804.0
2021-03-05 15:35:00,279.22,279.99,278.88,279.99,14520.0,279.22,279.99,278.88,279.99,14520.0
2021-03-05 15:40:00,279.9,280.09,279.75,279.98,16503.0,279.9,280.09,279.75,279.98,16503.0
2021-03-05 15:45:00,279.89,280.53,279.7,279.71,21625.0,279.89,280.53,279.7,279.71,21625.0
2021-03-05 15:50:00,279.46,280.36,279.46,279.93,29858.0,279.46,280.36,279.46,279.93,29858.0
2021-03-05 15:55:00,279.8,279.84,278.99,279.35,53672.0,279.8,279.84,278.99,279.35,53672.0
2021-03-08 09:30:00,279.85,282.3,278.33,281.46,23677.0,279.85,282.3,278.33,281.46,23677.0
2021-03-08 09:35:00,281.05,284.73,280.28,284.73,17653.0,281.05,284.73,280.28,284.73,17653.0
2021-03-08 09:40:00,284.12,286.51,284.12,285.31,11900.0,284.12,286.51,284.12,285.31,11900.0
2021-03-08 09:45:00,285.41,285.82,284.05,284.54,8142.0,285.41,285.82,284.05,284.54,8142.0
2021-03-08 09:50:00,284.08,288.73,283.8,288.28,11542.0,284.08,288.73,283.8,288.28,11542.0
2021-03-08 09:55:00,288.79,289.83,284.87,287.14,9256.0,288.79,289.83,284.87,287.14,9256.0
2021-03-08 10:00:00,287.19,288.98,286.87,287.99,6538.0,287.19,288.98,286.87,287.99,6538.0
2021-03-08 10:05:00,288.03,290.0,287.94,290.0,7712.0,288.03,290.0,287.94,290.0,7712.0
2021-03-08 10:10:00,289.99,291.72,289.11,289.11,20132.0,289.99,291.72,289.11,289.11,20132.0
2021-03-08 10:15:00,290.5,290.8,289.81,290.09,5706.0,290.5,290.8,289.81,290.09,5706.0
2021-03-08 10:20:00,290.11,291.23,290.11,290.86,2710.0,290.11,291.23,290.11,290.86,2710.0
2021-03-08 10:25:00,290.94,291.88,290.55,291.65,12133.0,290.94,291.88,290.55,291.65,12133.0
2021-03-08 10:30:00,291.65,292.21,290.95,292.0,12175.0,291.65,292.21,290.95,292.0,12175.0
2021-03-08 10:35:00,292.58,292.58,290.53,291.58,8673.0,292.58,292.58,290.53,291.58,8673.0
2021-03-08 10:40:00,291.69,293.76,291.59,291.72,10251.0,291.69,293.76,291.59,291.72,10251.0
2021-03-08 10:45:00,292.23,294.49,291.99,293.18,11761.0,292.23,294.49,291.99,293.18,11761.0
2021-03-08 10:50:00,293.46,294.87,293.22,294.5,11464.0,293.46,294.87,293.22,294.5,11464.0
2021-03-08 10:55:00,294.74,295.22,293.8,294.7,17563.0,294.74,295.22,293.8,294.7,17563.0
2021-03-08 11:00:00,294.99,296.57,294.55,294.55,17485.0,294.99,296.57,294.55,294.55,17485.0
2021-03-08 11:05:00,294.65,295.66,293.42,293.7,9534.0,294.65,295.66,293.42,293.7,9534.0
2021-03-08 11:10:00,293.73,294.1,293.02,293.14,6275.0,293.73,294.1,293.02,293.14,6275.0
2021-03-08 11:15:00,293.02,293.44,292.83,293.42,5269.0,293.02,293.44,292.83,293.42,5269.0
2021-03-08 11:20:00,293.72,294.61,293.45,293.6,19564.0,293.72,294.61,293.45,293.6,19564.0
2021-03-08 11:25:00,293.61,294.74,293.02,294.74,10300.0,293.61,294.74,293.02,294.74,10300.0
2021-03-08 11:30:00,294.46,294.46,293.21,293.79,6915.0,294.46,294.46,293.21,293.79,6915.0
2021-03-08 11:35:00,293.64,293.7,291.31,291.78,3825.0,293.64,293.7,291.31,291.78,3825.0
2021-03-08 11:40:00,291.98,292.61,291.98,292.14,5995.0,291.98,292.61,291.98,292.14,5995.0
2021-03-08 11:45:00,292.42,293.41,292.32,293.41,6795.0,292.42,293.41,292.32,293.41,6795.0
2021-03-08 11:50:00,293.22,293.79,293.13,293.79,2939.0,293.22,293.79,293.13,293.79,2939.0
2021-03-08 11:55:00,294.04,294.69,294.04,294.69,5030.0,294.04,294.69,294.04,294.69,5030.0
2021-03-08 12:00:00,294.5,294.76,293.8,293.8,6190.0,294.5,294.76,293.8,293.8,6190.0
2021-03-08 12:05:00,293.93,294.46,293.52,294.0,12512.0,293.93,294.46,293.52,294.0,12512.0
2021-03-08 12:10:00,294.07,294.75,293.94,294.74,4235.0,294.07,294.75,293.94,294.74,4235.0
2021-03-08 12:15:00,294.61,295.12,294.29,294.36,11145.0,294.61,295.12,294.29,294.36,11145.0
2021-03-08 12:20:00,294.93,295.92,294.93,295.91,2321.0,294.93,295.92,294.93,295.91,2321.0
2021-03-08 12:25:00,295.67,295.91,294.61,294.79,3365.0,295.67,295.91,294.61,294.79,3365.0
2021-03-08 12:30:00,294.99,295.41,294.65,295.0,3600.0,294.99,295.41,294.65,295.0,3600.0
2021-03-08 12:35:00,295.38,295.38,294.15,294.53,3220.0,295.38,295.38,294.15,294.53,3220.0
2021-03-08 12:40:00,294.59,294.84,294.58,294.84,2400.0,294.59,294.84,294.58,294.84,2400.0
2021-03-08 12:45:00,294.84,296.04,294.84,295.54,7086.0,294.84,296.04,294.84,295.54,7086.0
2021-03-08 12:50:00,295.96,296.82,295.95,296.76,2840.0,295.96,296.82,295.95,296.76,2840.0
2021-03-08 12:55:00,296.72,297.67,296.7,297.67,3143.0,296.72,297.67,296.7,297.67,3143.0
2021-03-08 13:00:00,297.6,297.89,296.57,296.84,6865.0,297.6,297.89,296.57,296.84,6865.0
2021-03-08 13:05:00,296.96,297.32,296.59,296.59,3458.0,296.96,297.32,296.59,296.59,3458.0
2021-03-08 13:10:00,296.33,297.17,296.32,297.15,3580.0,296.33,297.17,296.32,297.15,3580.0
2021-03-08 13:15:00,297.3,299.43,297.27,298.21,23279.0,297.3,299.43,297.27,298.21,23279.0
2021-03-08 13:20:00,298.34,298.37,297.98,298.37,5104.0,298.34,298.37,297.98,298.37,5104.0
2021-03-08 13:25:00,298.54,299.02,298.4,299.01,2640.0,298.54,299.02,298.4,299.01,2640.0
2021-03-08 13:30:00,299.3,299.51,298.7,299.16,7963.0,299.3,299.51,298.7,299.16,7963.0
2021-03-08 13:35:00,299.03,299.05,298.33,298.61,5204.0,299.03,299.05,298.33,298.61,5204.0
2021-03-08 13:40:00,298.51,298.97,298.47,298.47,1550.0,298.51,298.97,298.47,298.47,1550.0
2021-03-08 13:45:00,298.48,299.5,298.46,298.91,6517.0,298.48,299.5,298.46,298.91,6517.0
2021-03-08 13:50:00,298.98,299.0,298.4,298.82,1810.0,298.98,299.0,298.4,298.82,1810.0
2021-03-08 13:55:00,298.39,298.49,297.54,297.75,15019.0,298.39,298.49,297.54,297.75,15019.0
2021-03-08 14:00:00,297.53,298.67,297.21,298.28,4903.0,297.53,298.67,297.21,298.28,4903.0
2021-03-08 14:05:00,298.38,298.87,298.33,298.75,1856.0,298.38,298.87,298.33,298.75,1856.0
2021-03-08 14:10:00,298.57,299.31,298.45,299.16,6135.0,298.57,299.31,298.45,299.16,6135.0
2021-03-08 14:15:00,299.17,299.22,298.48,298.82,19652.0,299.17,299.22,298.48,298.82,19652.0
2021-03-08 14:20:00,298.82,299.55,298.81,299.19,2624.0,298.82,299.55,298.81,299.19,2624.0
2021-03-08 14:25:00,299.69,299.83,299.12,299.48,1387.0,299.69,299.83,299.12,299.48,1387.0
2021-03-08 14:30:00,299.48,299.84,299.4,299.5,2304.0,299.48,299.84,299.4,299.5,2304.0
2021-03-08 14:35:00,299.63,300.03,299.43,299.86,7170.0,299.63,300.03,299.43,299.86,7170.0
2021-03-08 14:40:00,300.1,300.21,299.43,299.85,9634.0,300.1,300.21,299.43,299.85,9634.0
2021-03-08 14:45:00,300.0,300.04,298.96,299.69,7242.0,300.0,300.04,298.96,299.69,7242.0
2021-03-08 14:50:00,299.93,300.0,299.52,299.92,4126.0,299.93,300.0,299.52,299.92,4126.0
2021-03-08 14:55:00,300.2,300.26,299.84,300.26,4331.0,300.2,300.26,299.84,300.26,4331.0
2021-03-08 15:00:00,300.13,300.19,299.64,299.91,8132.0,300.13,300.19,299.64,299.91,8132.0
2021-03-08 15:05:00,299.78,300.84,299.78,300.29,6726.0,299.78,300.84,299.78,300.29,6726.0
2021-03-08 15:10:00,300.68,301.47,300.51,301.29,3212.0,300.68,301.47,300.51,301.29,3212.0
2021-03-08 15:15:00,301.28,301.6,299.92,300.54,16553.0,301.28,301.6,299.92,300.54,16553.0
2021-03-08 15:20:00,300.61,302.0,300.56,301.97,15560.0,300.61,302.0,300.56,301.97,15560.0
2021-03-08 15:25:00,301.87,302.82,301.87,302.31,5568.0,301.87,302.82,301.87,302.31,5568.0
2021-03-08 15:30:00,302.44,303.15,302.31,302.31,5034.0,302.44,303.15,302.31,302.31,5034.0
2021-03-08 15:35:00,302.31,302.4,301.43,302.01,5940.0,302.31,302.4,301.43,302.01,5940.0
2021-03-08 15:40:00,301.97,303.35,301.92,302.44,13520.0,301.97,303.35,301.92,302.44,13520.0
2021-03-08 15:45:00,302.32,303.35,302.21,302.87,11964.0,302.32,303.35,302.21,302.87,11964.0
2021-03-08 15:50:00,303.06,304.89,302.98,304.2,26600.0,303.06,304.89,302.98,304.2,26600.0
2021-03-08 15:55:00,304.39,304.71,304.0,304.16,72770.0,304.39,304.71,304.0,304.16,72770.0
2021-03-09 09:30:00,307.3,307.92,304.5,305.09,11359.0,307.3,307.92,304.5,305.09,11359.0
2021-03-09 09:35:00,305.41,305.74,304.46,304.46,3073.0,305.41,305.74,304.46,304.46,3073.0
2021-03-09 09:40:00,304.46,305.05,303.99,305.0,8494.0,304.46,305.05,303.99,305.0,8494.0
2021-03-09 09:45:00,304.91,305.22,303.64,303.64,6521.0,304.91,305.22,303.64,303.64,6521.0
2021-03-09 09:50:00,303.94,304.0,303.2,303.52,10011.0,303.94,304.0,303.2,303.52,10011.0
2021-03-09 09:55:00,303.65,303.65,301.13,301.13,7897.0,303.65,303.65,301.13,301.13,7897.0
2021-03-09 10:00:00,300.79,301.59,300.0,300.97,8552.0,300.79,301.59,300.0,300.97,8552.0
2021-03-09 10:05:00,300.97,302.0,300.3,300.62,14528.0,300.97,302.0,300.3,300.62,14528.0
2021-03-09 10:10:00,300.3,300.71,299.96,300.13,4148.0,300.3,300.71,299.96,300.13,4148.0
2021-03-09 10:15:00,300.29,301.9,300.2,301.82,6951.0,300.29,301.9,300.2,301.82,6951.0
2021-03-09 10:20:00,301.56,301.96,301.49,301.73,3971.0,301.56,301.96,301.49,301.73,3971.0
2021-03-09 10:25:00,301.91,302.4,300.96,300.96,4701.0,301.91,302.4,300.96,300.96,4701.0
2021-03-09 10:30:00,301.09,301.63,300.92,301.17,4918.0,301.09,301.63,300.92,301.17,4918.0
2021-03-09 10:35:00,301.12,302.64,301.12,302.25,4009.0,301.12,302.64,301.12,302.25,4009.0
2021-03-09 10:40:00,302.5,302.92,302.43,302.62,3224.0,302.5,302.92,302.43,302.62,3224.0
2021-03-09 10:45:00,302.55,303.97,302.32,303.7,4811.0,302.55,303.97,302.32,303.7,4811.0
2021-03-09 10:50:00,303.82,304.5,303.59,304.5,4132.0,303.82,304.5,303.59,304.5,4132.0
2021-03-09 10:55:00,304.75,306.04,304.48,306.04,4778.0,304.75,306.04,304.48,306.04,4778.0
2021-03-09 11:00:00,306.24,307.87,306.22,307.43,7382.0,306.24,307.87,306.22,307.43,7382.0
2021-03-09 11:05:00,307.21,307.21,305.93,306.68,4334.0,307.21,307.21,305.93,306.68,4334.0
2021-03-09 11:10:00,306.63,306.63,305.62,305.81,3300.0,306.63,306.63,305.62,305.81,3300.0
2021-03-09 11:15:00,305.77,306.9,305.77,306.78,6000.0,305.77,306.9,305.77,306.78,6000.0
2021-03-09 11:20:00,306.94,308.0,306.7,308.0,8979.0,306.94,308.0,306.7,308.0,8979.0
2021-03-09 11:25:00,308.22,308.62,307.83,308.29,4535.0,308.22,308.62,307.83,308.29,4535.0
2021-03-09 11:30:00,308.14,308.3,306.67,307.0,4850.0,308.14,308.3,306.67,307.0,4850.0
2021-03-09 11:35:00,306.64,306.64,306.0,306.12,4038.0,306.64,306.64,306.0,306.12,4038.0
2021-03-09 11:40:00,306.26,307.09,306.25,307.04,1500.0,306.26,307.09,306.25,307.04,1500.0
2021-03-09 11:45:00,307.11,307.12,305.71,306.44,12873.0,307.11,307.12,305.71,306.44,12873.0
2021-03-09 11:50:00,306.16,306.91,306.16,306.79,3258.0,306.16,306.91,306.16,306.79,3258.0
2021-03-09 11:55:00,306.79,306.79,306.07,306.07,2610.0,306.79,306.79,306.07,306.07,2610.0
2021-03-09 12:00:00,306.24,306.54,305.94,306.54,3110.0,306.24,306.54,305.94,306.54,3110.0
2021-03-09 12:05:00,306.72,307.46,306.72,307.06,3077.0,306.72,307.46,306.72,307.06,3077.0
2021-03-09 12:10:00,307.18,307.25,306.98,307.15,1420.0,307.18,307.25,306.98,307.15,1420.0
2021-03-09 12:15:00,307.08,307.5,306.97,307.02,1676.0,307.08,307.5,306.97,307.02,1676.0
2021-03-09 12:20:00,306.73,307.19,306.38,306.48,6877.0,306.73,307.19,306.38,306.48,6877.0
2021-03-09 12:25:00,306.61,308.05,306.6,308.0,7350.0,306.61,308.05,306.6,308.0,7350.0
2021-03-09 12:30:00,308.06,308.2,307.2,307.26,4100.0,308.06,308.2,307.2,307.26,4100.0
2021-03-09 12:35:00,307.44,307.72,307.14,307.35,29913.0,307.44,307.72,307.14,307.35,29913.0
2021-03-09 12:40:00,307.29,307.38,307.03,307.3,4100.0,307.29,307.38,307.03,307.3,4100.0
2021-03-09 12:45:00,307.47,308.0,307.4,307.99,3444.0,307.47,308.0,307.4,307.99,3444.0
2021-03-09 12:50:00,307.93,308.54,307.87,308.54,3452.0,307.93,308.54,307.87,308.54,3452.0
2021-03-09 12:55:00,308.37,308.88,308.05,308.1,5125.0,308.37,308.88,308.05,308.1,5125.0
2021-03-09 13:00:00,308.29,308.56,308.21,308.54,1589.0,308.29,308.56,308.21,308.54,1589.0
2021-03-09 13:05:00,308.61,308.61,307.58,307.96,19704.0,308.61,308.61,307.58,307.96,19704.0
2021-03-09 13:10:00,307.99,308.12,307.03,307.26,5620.0,307.99,308.12,307.03,307.26,5620.0
2021-03-09 13:15:00,306.97,307.14,305.54,306.64,5919.0,306.97,307.14,305.54,306.64,5919.0
2021-03-09 13:20:00,306.46,306.56,306.29,306.54,2100.0,306.46,306.56,306.29,306.54,2100.0
2021-03-09 13:25:00,306.86,306.86,306.11,306.55,10200.0,306.86,306.86,306.11,306.55,10200.0
2021-03-09 13:30:00,306.7,306.82,306.7,306.82,200.0,306.7,306.82,306.7,306.82,200.0
2021-03-09 13:35:00,307.1,307.1,306.36,306.5,2725.0,307.1,307.1,306.36,306.5,2725.0
2021-03-09 13:40:00,306.62,306.75,306.41,306.62,10970.0,306.62,306.75,306.41,306.62,10970.0
2021-03-09 13:45:00,307.14,307.51,307.14,307.47,1402.0,307.14,307.51,307.14,307.47,1402.0
2021-03-09 13:50:00,307.39,307.59,306.83,306.83,1822.0,307.39,307.59,306.83,306.83,1822.0
2021-03-09 13:55:00,307.03,307.4,306.93,306.94,3100.0,307.03,307.4,306.93,306.94,3100.0
2021-03-09 14:00:00,307.16,307.3,306.5,306.5,1361.0,307.16,307.3,306.5,306.5,1361.0
2021-03-09 14:05:00,306.44,306.62,306.3,306.62,1200.0,306.44,306.62,306.3,306.62,1200.0
2021-03-09 14:10:00,306.43,306.58,306.32,306.37,5612.0,306.43,306.58,306.32,306.37,5612.0
2021-03-09 14:15:00,306.26,306.49,306.09,306.27,6900.0,306.26,306.49,306.09,306.27,6900.0
2021-03-09 14:20:00,306.13,306.53,306.13,306.25,3200.0,306.13,306.53,306.13,306.25,3200.0
2021-03-09 14:25:00,306.26,306.56,306.26,306.43,4155.0,306.26,306.56,306.26,306.43,4155.0
2021-03-09 14:30:00,306.6,306.61,306.19,306.19,4000.0,306.6,306.61,306.19,306.19,4000.0
2021-03-09 14:35:00,306.33,306.33,305.32,305.52,17448.0,306.33,306.33,305.32,305.52,17448.0
2021-03-09 14:40:00,305.5,306.05,305.49,305.94,6000.0,305.5,306.05,305.49,305.94,6000.0
2021-03-09 14:45:00,306.0,306.07,305.69,305.71,5840.0,306.0,306.07,305.69,305.71,5840.0
2021-03-09 14:50:00,305.79,306.05,305.72,305.86,5552.0,305.79,306.05,305.72,305.86,5552.0
2021-03-09 14:55:00,305.9,306.1,305.79,306.1,1900.0,305.9,306.1,305.79,306.1,1900.0
2021-03-09 15:00:00,306.43,307.28,306.29,307.28,3551.0,306.43,307.28,306.29,307.28,3551.0
2021-03-09 15:05:00,307.18,307.45,306.25,306.25,11835.0,307.18,307.45,306.25,306.25,11835.0
2021-03-09 15:10:00,306.47,306.51,305.9,305.91,5815.0,306.47,306.51,305.9,305.91,5815.0
2021-03-09 15:15:00,305.86,306.64,305.86,306.63,900.0,305.86,306.64,305.86,306.63,900.0
2021-03-09 15:20:00,306.17,306.7,305.96,306.7,3376.0,306.17,306.7,305.96,306.7,3376.0
2021-03-09 15:25:00,306.3,306.3,306.1,306.1,700.0,306.3,306.3,306.1,306.1,700.0
2021-03-09 15:30:00,305.64,306.8,305.6,306.65,7397.0,305.64,306.8,305.6,306.65,7397.0
2021-03-09 15:35:00,306.57,306.57,305.28,306.24,12880.0,306.57,306.57,305.28,306.24,12880.0
2021-03-09 15:40:00,306.24,306.24,305.52,305.61,22082.0,306.24,306.24,305.52,305.61,22082.0
2021-03-09 15:45:00,305.61,305.75,304.96,305.02,14807.0,305.61,305.75,304.96,305.02,14807.0
2021-03-09 15:50:00,304.84,305.42,304.47,305.42,12625.0,304.84,305.42,304.47,305.42,12625.0
2021-03-09 15:55:00,305.46,305.68,303.79,304.11,20695.0,305.46,305.68,303.79,304.11,20695.0
2021-03-10 09:30:00,305.13,307.08,303.1,304.88,8722.0,305.13,307.08,303.1,304.88,8722.0
2021-03-10 09:35:00,303.91,304.75,303.69,304.38,3952.0,303.91,304.75,303.69,304.38,3952.0
2021-03-10 09:40:00,305.23,307.61,305.23,307.61,2514.0,305.23,307.61,305.23,307.61,2514.0
2021-03-10 09:45:00,307.28,307.56,306.21,306.25,992.0,307.28,307.56,306.21,306.25,992.0
2021-03-10 09:50:00,305.21,305.61,304.8,304.81,2200.0,305.21,305.61,304.8,304.81,2200.0
2021-03-10 09:55:00,304.86,305.26,303.86,303.86,1149.0,304.86,305.26,303.86,303.86,1149.0
2021-03-10 10:00:00,303.7,304.37,303.17,303.69,2052.0,303.7,304.37,303.17,303.69,2052.0
2021-03-10 10:05:00,304.17,304.17,302.54,302.77,1821.0,304.17,304.17,302.54,302.77,1821.0
2021-03-10 10:10:00,302.64,302.77,300.02,300.02,2761.0,302.64,302.77,300.02,300.02,2761.0
2021-03-10 10:15:00,300.03,301.37,300.02,300.31,2890.0,300.03,301.37,300.02,300.31,2890.0
2021-03-10 10:20:00,300.15,300.15,299.11,299.37,2510.0,300.15,300.15,299.11,299.37,2510.0
2021-03-10 10:25:00,299.14,299.14,298.37,298.84,4726.0,299.14,299.14,298.37,298.84,4726.0
2021-03-10 10:30:00,298.84,301.15,298.68,301.15,4346.0,298.84,301.15,298.68,301.15,4346.0
2021-03-10 10:35:00,300.86,301.18,300.67,300.67,446.0,300.86,301.18,300.67,300.67,446.0
2021-03-10 10:40:00,299.41,300.54,299.41,299.89,13027.0,299.41,300.54,299.41,299.89,13027.0
2021-03-10 10:45:00,300.01,300.8,299.59,300.38,6104.0,300.01,300.8,299.59,300.38,6104.0
2021-03-10 10:50:00,300.21,301.11,300.21,301.11,7169.0,300.21,301.11,300.21,301.11,7169.0
2021-03-10 10:55:00,300.6,300.6,298.13,299.29,2476.0,300.6,300.6,298.13,299.29,2476.0
2021-03-10 11:00:00,298.71,299.02,298.13,298.39,3272.0,298.71,299.02,298.13,298.39,3272.0
2021-03-10 11:05:00,298.07,298.11,297.42,297.45,2880.0,298.07,298.11,297.42,297.45,2880.0
2021-03-10 11:10:00,297.77,298.07,297.06,297.45,6785.0,297.77,298.07,297.06,297.45,6785.0
2021-03-10 11:15:00,297.25,297.51,296.58,297.51,2400.0,297.25,297.51,296.58,297.51,2400.0
2021-03-10 11:20:00,298.13,298.13,297.6,297.6,1353.0,298.13,298.13,297.6,297.6,1353.0
2021-03-10 11:25:00,297.64,298.16,297.64,297.95,1495.0,297.64,298.16,297.64,297.95,1495.0
2021-03-10 11:30:00,298.06,298.06,297.82,297.82,500.0,298.06,298.06,297.82,297.82,500.0
2021-03-10 11:35:00,297.6,297.89,297.58,297.58,600.0,297.6,297.89,297.58,297.58,600.0
2021-03-10 11:40:00,297.67,297.81,296.97,296.97,900.0,297.67,297.81,296.97,296.97,900.0
2021-03-10 11:45:00,297.25,298.2,297.25,298.2,724.0,297.25,298.2,297.25,298.2,724.0
2021-03-10 11:50:00,298.24,299.36,298.13,299.36,1825.0,298.24,299.36,298.13,299.36,1825.0
2021-03-10 11:55:00,299.36,299.71,298.99,299.09,1700.0,299.36,299.71,298.99,299.09,1700.0
2021-03-10 12:00:00,299.22,299.38,298.7,298.7,5754.0,299.22,299.38,298.7,298.7,5754.0
2021-03-10 12:05:00,298.78,298.98,298.53,298.95,1618.0,298.78,298.98,298.53,298.95,1618.0
2021-03-10 12:10:00,298.97,299.34,298.88,299.34,600.0,298.97,299.34,298.88,299.34,600.0
2021-03-10 12:15:00,299.65,299.75,299.18,299.45,3785.0,299.65,299.75,299.18,299.45,3785.0
2021-03-10 12:20:00,299.24,299.44,298.94,299.43,2058.0,299.24,299.44,298.94,299.43,2058.0
2021-03-10 12:25:00,299.31,299.31,298.48,298.49,4397.0,299.31,299.31,298.48,298.49,4397.0
2021-03-10 12:30:00,298.75,299.09,298.74,298.88,2393.0,298.75,299.09,298.74,298.88,2393.0
2021-03-10 12:35:00,298.87,298.87,298.05,298.32,2138.0,298.87,298.87,298.05,298.32,2138.0
2021-03-10 12:40:00,298.08,298.68,298.08,298.68,2000.0,298.08,298.68,298.08,298.68,2000.0
2021-03-10 12:45:00,298.72,299.85,298.69,299.85,2374.0,298.72,299.85,298.69,299.85,2374.0
2021-03-10 12:50:00,299.94,300.42,299.76,300.28,1845.0,299.94,300.42,299.76,300.28,1845.0
2021-03-10 12:55:00,300.37,300.67,300.31,300.37,2228.0,300.37,300.67,300.31,300.37,2228.0
2021-03-10 13:00:00,300.31,300.72,298.74,299.74,17752.0,300.31,300.72,298.74,299.74,17752.0
2021-03-10 13:05:00,299.71,300.4,299.59,300.4,1089.0,299.71,300.4,299.59,300.4,1089.0
2021-03-10 13:10:00,300.4,300.59,300.4,300.46,300.0,300.4,300.59,300.4,300.46,300.0
2021-03-10 13:15:00,300.28,300.28,299.61,299.88,1781.0,300.28,300.28,299.61,299.88,1781.0
2021-03-10 13:20:00,299.94,300.0,299.3,299.43,3203.0,299.94,300.0,299.3,299.43,3203.0
2021-03-10 13:25:00,299.51,299.56,299.07,299.18,900.0,299.51,299.56,299.07,299.18,900.0
2021-03-10 13:30:00,299.27,299.63,299.22,299.22,1205.0,299.27,299.63,299.22,299.22,1205.0
2021-03-10 13:35:00,298.84,298.89,298.12,298.13,2100.0,298.84,298.89,298.12,298.13,2100.0
2021-03-10 13:40:00,298.01,298.42,297.75,297.75,1300.0,298.01,298.42,297.75,297.75,1300.0
2021-03-10 13:45:00,297.96,298.15,297.92,297.92,700.0,297.96,298.15,297.92,297.92,700.0
2021-03-10 13:50:00,297.91,298.09,297.71,297.89,1070.0,297.91,298.09,297.71,297.89,1070.0
2021-03-10 13:55:00,298.14,298.74,298.09,298.65,3180.0,298.14,298.74,298.09,298.65,3180.0
2021-03-10 14:00:00,298.97,299.13,298.62,298.84,1295.0,298.97,299.13,298.62,298.84,1295.0
2021-03-10 14:05:00,299.28,299.28,298.41,298.41,900.0,299.28,299.28,298.41,298.41,900.0
2021-03-10 14:10:00,298.55,298.82,298.55,298.69,2501.0,298.55,298.82,298.55,298.69,2501.0
2021-03-10 14:15:00,299.01,299.31,298.91,299.14,2892.0,299.01,299.31,298.91,299.14,2892.0
2021-03-10 14:20:00,299.22,299.34,298.04,298.36,5665.0,299.22,299.34,298.04,298.36,5665.0
2021-03-10 14:25:00,298.25,298.56,297.91,298.56,3980.0,298.25,298.56,297.91,298.56,3980.0
2021-03-10 14:30:00,298.36,298.5,298.19,298.5,1514.0,298.36,298.5,298.19,298.5,1514.0
2021-03-10 14:35:00,298.48,298.48,297.9,298.12,4067.0,298.48,298.48,297.9,298.12,4067.0
2021-03-10 14:40:00,298.3,298.3,297.75,297.93,1433.0,298.3,298.3,297.75,297.93,1433.0
2021-03-10 14:45:00,297.63,298.0,297.63,297.78,7475.0,297.63,298.0,297.63,297.78,7475.0
2021-03-10 14:50:00,297.65,297.84,297.28,297.28,6180.0,297.65,297.84,297.28,297.28,6180.0
2021-03-10 14:55:00,297.23,297.23,296.64,296.98,4020.0,297.23,297.23,296.64,296.98,4020.0
2021-03-10 15:00:00,296.9,297.05,295.96,295.96,2977.0,296.9,297.05,295.96,295.96,2977.0
2021-03-10 15:05:00,296.07,296.61,295.86,296.61,4600.0,296.07,296.61,295.86,296.61,4600.0
2021-03-10 15:10:00,296.62,296.62,295.42,295.63,5710.0,296.62,296.62,295.42,295.63,5710.0
2021-03-10 15:15:00,295.96,296.01,295.15,295.36,4511.0,295.96,296.01,295.15,295.36,4511.0
2021-03-10 15:20:00,295.34,295.54,294.47,294.59,9622.0,295.34,295.54,294.47,294.59,9622.0
2021-03-10 15:25:00,294.65,294.69,293.14,293.35,13463.0,294.65,294.69,293.14,293.35,13463.0
2021-03-10 15:30:00,293.6,294.48,292.76,294.31,23661.0,293.6,294.48,292.76,294.31,23661.0
2021-03-10 15:35:00,294.18,294.23,293.63,294.08,14301.0,294.18,294.23,293.63,294.08,14301.0
2021-03-10 15:40:00,293.97,294.09,293.28,293.67,14398.0,293.97,294.09,293.28,293.67,14398.0
2021-03-10 15:45:00,293.68,293.8,293.08,293.78,14418.0,293.68,293.8,293.08,293.78,14418.0
2021-03-10 15:50:00,293.85,294.28,293.01,293.21,14507.0,293.85,294.28,293.01,293.21,14507.0
2021-03-10 15:55:00,293.0,293.37,292.74,293.37,55754.0,293.0,293.37,292.74,293.37,55754.0
2021-03-11 09:30:00,294.66,296.18,292.6,296.18,4695.0,294.66,296.18,292.6,296.18,4695.0
2021-03-11 09:35:00,296.28,296.64,295.54,296.03,2469.0,296.28,296.64,295.54,296.03,2469.0
2021-03-11 09:40:00,295.24,297.34,295.24,297.34,700.0,295.24,297.34,295.24,297.34,700.0
2021-03-11 09:45:00,296.42,298.43,296.36,298.43,2630.0,296.42,298.43,296.36,298.43,2630.0
2021-03-11 09:50:00,298.4,298.4,297.75,298.0,516.0,298.4,298.4,297.75,298.0,516.0
2021-03-11 09:55:00,297.55,297.79,297.14,297.64,1259.0,297.55,297.79,297.14,297.64,1259.0
2021-03-11 10:00:00,297.42,298.07,295.75,296.2,2817.0,297.42,298.07,295.75,296.2,2817.0
2021-03-11 10:05:00,296.47,297.55,296.47,297.55,700.0,296.47,297.55,296.47,297.55,700.0
2021-03-11 10:10:00,297.97,298.92,297.74,298.92,2957.0,297.97,298.92,297.74,298.92,2957.0
2021-03-11 10:15:00,298.97,299.62,297.68,298.49,4820.0,298.97,299.62,297.68,298.49,4820.0
2021-03-11 10:20:00,298.69,299.6,298.31,299.26,4298.0,298.69,299.6,298.31,299.26,4298.0
2021-03-11 10:25:00,299.07,299.08,297.85,298.1,1628.0,299.07,299.08,297.85,298.1,1628.0
2021-03-11 10:30:00,298.18,298.33,296.98,298.26,3402.0,298.18,298.33,296.98,298.26,3402.0
2021-03-11 10:35:00,298.04,299.27,297.51,299.24,4809.0,298.04,299.27,297.51,299.24,4809.0
2021-03-11 10:40:00,299.46,300.28,299.46,299.64,3201.0,299.46,300.28,299.46,299.64,3201.0
2021-03-11 10:45:00,299.63,300.37,299.45,299.96,2854.0,299.63,300.37,299.45,299.96,2854.0
2021-03-11 10:50:00,300.04,300.04,299.32,300.02,2900.0,300.04,300.04,299.32,300.02,2900.0
2021-03-11 10:55:00,300.02,300.81,299.44,299.53,8404.0,300.02,300.81,299.44,299.53,8404.0
2021-03-11 11:00:00,299.73,299.89,299.15,299.89,2600.0,299.73,299.89,299.15,299.89,2600.0
2021-03-11 11:05:00,300.32,301.24,300.32,300.93,600.0,300.32,301.24,300.32,300.93,600.0
2021-03-11 11:10:00,300.96,301.3,300.96,301.26,400.0,300.96,301.3,300.96,301.26,400.0
2021-03-11 11:15:00,301.19,301.95,301.19,301.94,3150.0,301.19,301.95,301.19,301.94,3150.0
2021-03-11 11:20:00,302.3,302.6,301.73,301.99,4041.0,302.3,302.6,301.73,301.99,4041.0
2021-03-11 11:25:00,302.02,302.28,301.76,302.09,2100.0,302.02,302.28,301.76,302.09,2100.0
2021-03-11 11:30:00,302.21,302.96,302.2,302.77,3661.0,302.21,302.96,302.2,302.77,3661.0
2021-03-11 11:35:00,302.73,302.73,301.99,302.25,3890.0,302.73,302.73,301.99,302.25,3890.0
2021-03-11 11:40:00,302.31,302.48,301.89,302.48,3821.0,302.31,302.48,301.89,302.48,3821.0
2021-03-11 11:45:00,302.37,303.1,302.37,302.73,2700.0,302.37,303.1,302.37,302.73,2700.0
2021-03-11 11:50:00,302.76,302.77,301.84,301.85,3707.0,302.76,302.77,301.84,301.85,3707.0
2021-03-11 11:55:00,301.84,301.84,301.18,301.31,12836.0,301.84,301.84,301.18,301.31,12836.0
2021-03-11 12:00:00,301.53,302.25,301.53,302.05,3531.0,301.53,302.25,301.53,302.05,3531.0
2021-03-11 12:05:00,301.85,301.85,300.86,300.86,1600.0,301.85,301.85,300.86,300.86,1600.0
2021-03-11 12:10:00,300.98,301.84,300.8,301.84,2848.0,300.98,301.84,300.8,301.84,2848.0
2021-03-11 12:15:00,301.92,302.51,301.91,302.35,3200.0,301.92,302.51,301.91,302.35,3200.0
2021-03-11 12:20:00,302.42,302.73,302.42,302.72,697.0,302.42,302.73,302.42,302.72,697.0
2021-03-11 12:25:00,302.96,302.96,302.47,302.77,2801.0,302.96,302.96,302.47,302.77,2801.0
2021-03-11 12:30:00,302.96,303.03,302.41,302.41,3299.0,302.96,303.03,302.41,302.41,3299.0
2021-03-11 12:35:00,302.54,302.68,302.28,302.28,961.0,302.54,302.68,302.28,302.28,961.0
2021-03-11 12:40:00,302.46,302.51,302.11,302.19,2086.0,302.46,302.51,302.11,302.19,2086.0
2021-03-11 12:45:00,302.09,302.23,301.04,301.04,30432.0,302.09,302.23,301.04,301.04,30432.0
2021-03-11 12:50:00,301.19,301.93,301.18,301.86,2800.0,301.19,301.93,301.18,301.86,2800.0
2021-03-11 12:55:00,301.65,302.45,301.5,302.13,4766.0,301.65,302.45,301.5,302.13,4766.0
2021-03-11 13:00:00,302.1,302.1,302.1,302.1,100.0,302.1,302.1,302.1,302.1,100.0
2021-03-11 13:05:00,302.01,302.48,301.92,302.29,1900.0,302.01,302.48,301.92,302.29,1900.0
2021-03-11 13:10:00,301.96,301.96,301.89,301.9,400.0,301.96,301.96,301.89,301.9,400.0
2021-03-11 13:15:00,301.91,302.68,301.9,302.34,5671.0,301.91,302.68,301.9,302.34,5671.0
2021-03-11 13:20:00,302.18,302.32,301.89,301.9,1510.0,302.18,302.32,301.89,301.9,1510.0
2021-03-11 13:25:00,301.88,302.01,301.72,301.95,1000.0,301.88,302.01,301.72,301.95,1000.0
2021-03-11 13:30:00,302.02,302.02,301.67,301.67,3000.0,302.02,302.02,301.67,301.67,3000.0
2021-03-11 13:35:00,301.58,301.75,301.34,301.54,1900.0,301.58,301.75,301.34,301.54,1900.0
2021-03-11 13:40:00,301.35,301.49,301.33,301.47,2055.0,301.35,301.49,301.33,301.47,2055.0
2021-03-11 13:45:00,301.46,302.63,301.44,302.58,5278.0,301.46,302.63,301.44,302.58,5278.0
2021-03-11 13:50:00,302.57,302.79,302.56,302.72,1172.0,302.57,302.79,302.56,302.72,1172.0
2021-03-11 13:55:00,302.67,302.74,302.36,302.67,3800.0,302.67,302.74,302.36,302.67,3800.0
2021-03-11 14:00:00,302.8,303.14,302.79,303.0,1846.0,302.8,303.14,302.79,303.0,1846.0
2021-03-11 14:05:00,302.7,302.71,301.82,302.13,2553.0,302.7,302.71,301.82,302.13,2553.0
2021-03-11 14:10:00,302.21,302.7,302.2,302.7,1411.0,302.21,302.7,302.2,302.7,1411.0
2021-03-11 14:15:00,302.5,303.16,302.48,302.94,3840.0,302.5,303.16,302.48,302.94,3840.0
2021-03-11 14:20:00,302.83,302.95,302.83,302.9,1606.0,302.83,302.95,302.83,302.9,1606.0
2021-03-11 14:25:00,302.69,302.7,302.5,302.7,1297.0,302.69,302.7,302.5,302.7,1297.0
2021-03-11 14:30:00,302.87,303.03,302.87,302.95,1200.0,302.87,303.03,302.87,302.95,1200.0
2021-03-11 14:35:00,302.83,303.57,302.75,303.11,6504.0,302.83,303.57,302.75,303.11,6504.0
2021-03-11 14:40:00,303.0,303.0,302.88,302.88,953.0,303.0,303.0,302.88,302.88,953.0
2021-03-11 14:45:00,302.89,302.96,302.32,302.45,1300.0,302.89,302.96,302.32,302.45,1300.0
2021-03-11 14:50:00,302.34,302.76,301.88,301.99,3737.0,302.34,302.76,301.88,301.99,3737.0
2021-03-11 14:55:00,301.82,302.22,301.82,301.9,2498.0,301.82,302.22,301.82,301.9,2498.0
2021-03-11 15:00:00,302.03,302.49,301.87,302.41,2938.0,302.03,302.49,301.87,302.41,2938.0
2021-03-11 15:05:00,302.25,302.3,300.95,301.2,5054.0,302.25,302.3,300.95,301.2,5054.0
2021-03-11 15:10:00,301.0,301.11,300.7,301.11,1322.0,301.0,301.11,300.7,301.11,1322.0
2021-03-11 15:15:00,301.01,301.37,300.97,300.97,2227.0,301.01,301.37,300.97,300.97,2227.0
2021-03-11 15:20:00,300.97,301.15,300.84,300.84,1716.0,300.97,301.15,300.84,300.84,1716.0
2021-03-11 15:25:00,300.77,301.79,300.77,301.79,2949.0,300.77,301.79,300.77,301.79,2949.0
2021-03-11 15:30:00,301.76,302.01,301.59,302.01,6759.0,301.76,302.01,301.59,302.01,6759.0
2021-03-11 15:35:00,301.98,302.46,301.76,302.01,5905.0,301.98,302.46,301.76,302.01,5905.0
2021-03-11 15:40:00,302.0,302.27,301.82,302.1,4374.0,302.0,302.27,301.82,302.1,4374.0
2021-03-11 15:45:00,302.17,302.23,301.97,302.08,3640.0,302.17,302.23,301.97,302.08,3640.0
2021-03-11 15:50:00,302.0,302.75,301.98,302.75,7385.0,302.0,302.75,301.98,302.75,7385.0
2021-03-11 15:55:00,302.8,302.9,302.2,302.9,15843.0,302.8,302.9,302.2,302.9,15843.0
2021-03-12 09:30:00,303.11,303.53,300.3,302.74,4516.0,303.11,303.53,300.3,302.74,4516.0
2021-03-12 09:35:00,301.48,304.43,301.48,303.52,5109.0,301.48,304.43,301.48,303.52,5109.0
2021-03-12 09:40:00,303.36,305.44,303.35,304.38,4118.0,303.36,305.44,303.35,304.38,4118.0
2021-03-12 09:45:00,304.5,304.92,303.95,304.09,1665.0,304.5,304.92,303.95,304.09,1665.0
2021-03-12 09:50:00,304.05,305.6,304.05,304.36,1300.0,304.05,305.6,304.05,304.36,1300.0
2021-03-12 09:55:00,304.35,304.92,304.04,304.04,500.0,304.35,304.92,304.04,304.04,500.0
2021-03-12 10:00:00,304.55,304.67,303.69,304.67,3086.0,304.55,304.67,303.69,304.67,3086.0
2021-03-12 10:05:00,305.21,306.21,304.83,304.83,3100.0,305.21,306.21,304.83,304.83,3100.0
2021-03-12 10:10:00,304.78,305.38,304.33,305.12,3341.0,304.78,305.38,304.33,305.12,3341.0
2021-03-12 10:15:00,305.0,305.0,304.0,304.94,2000.0,305.0,305.0,304.0,304.94,2000.0
2021-03-12 10:20:00,304.95,305.32,304.01,304.1,4900.0,304.95,305.32,304.01,304.1,4900.0
2021-03-12 10:25:00,303.95,305.19,303.91,305.19,2575.0,303.95,305.19,303.91,305.19,2575.0
2021-03-12 10:30:00,305.31,306.38,305.12,306.38,2460.0,305.31,306.38,305.12,306.38,2460.0
2021-03-12 10:35:00,306.2,306.75,305.83,306.71,27088.0,306.2,306.75,305.83,306.71,27088.0
2021-03-12 10:40:00,306.67,307.29,306.5,307.08,2269.0,306.67,307.29,306.5,307.08,2269.0
2021-03-12 10:45:00,307.31,307.79,307.25,307.6,2810.0,307.31,307.79,307.25,307.6,2810.0
2021-03-12 10:50:00,307.51,307.59,306.67,306.9,2800.0,307.51,307.59,306.67,306.9,2800.0
2021-03-12 10:55:00,306.76,307.79,306.58,307.74,3300.0,306.76,307.79,306.58,307.74,3300.0
2021-03-12 11:00:00,307.64,308.0,306.59,306.69,4435.0,307.64,308.0,306.59,306.69,4435.0
2021-03-12 11:05:00,306.84,307.4,306.84,307.28,1000.0,306.84,307.4,306.84,307.28,1000.0
2021-03-12 11:10:00,307.58,307.69,307.27,307.43,740.0,307.58,307.69,307.27,307.43,740.0
2021-03-12 11:15:00,307.15,308.65,307.15,308.65,3600.0,307.15,308.65,307.15,308.65,3600.0
2021-03-12 11:20:00,308.86,309.5,308.66,308.66,2816.0,308.86,309.5,308.66,308.66,2816.0
2021-03-12 11:25:00,308.59,308.8,308.5,308.78,3051.0,308.59,308.8,308.5,308.78,3051.0
2021-03-12 11:30:00,308.78,308.93,308.27,308.36,2211.0,308.78,308.93,308.27,308.36,2211.0
2021-03-12 11:35:00,308.22,308.41,307.97,308.33,905.0,308.22,308.41,307.97,308.33,905.0
2021-03-12 11:40:00,308.64,309.92,308.64,309.92,2950.0,308.64,309.92,308.64,309.92,2950.0
2021-03-12 11:45:00,309.75,309.81,309.28,309.66,3385.0,309.75,309.81,309.28,309.66,3385.0
2021-03-12 11:50:00,309.45,309.66,309.06,309.66,5518.0,309.45,309.66,309.06,309.66,5518.0
2021-03-12 11:55:00,309.49,310.11,309.49,310.11,2170.0,309.49,310.11,309.49,310.11,2170.0
2021-03-12 12:00:00,310.22,310.22,309.4,309.41,2200.0,310.22,310.22,309.4,309.41,2200.0
2021-03-12 12:05:00,309.3,309.86,309.27,309.86,1300.0,309.3,309.86,309.27,309.86,1300.0
2021-03-12 12:10:00,309.94,310.0,309.54,309.81,4113.0,309.94,310.0,309.54,309.81,4113.0
2021-03-12 12:15:00,309.91,310.8,309.91,310.49,2900.0,309.91,310.8,309.91,310.49,2900.0
2021-03-12 12:20:00,310.3,310.46,309.81,310.18,3710.0,310.3,310.46,309.81,310.18,3710.0
2021-03-12 12:25:00,310.22,310.22,309.53,309.53,1575.0,310.22,310.22,309.53,309.53,1575.0
2021-03-12 12:30:00,309.56,309.7,309.01,309.01,1500.0,309.56,309.7,309.01,309.01,1500.0
2021-03-12 12:35:00,308.75,309.19,308.75,308.98,1630.0,308.75,309.19,308.75,308.98,1630.0
2021-03-12 12:40:00,308.93,308.95,308.6,308.63,1807.0,308.93,308.95,308.6,308.63,1807.0
2021-03-12 12:45:00,308.51,309.1,308.47,309.04,2800.0,308.51,309.1,308.47,309.04,2800.0
2021-03-12 12:50:00,309.27,309.27,308.81,309.1,1107.0,309.27,309.27,308.81,309.1,1107.0
2021-03-12 12:55:00,308.81,308.95,308.56,308.87,900.0,308.81,308.95,308.56,308.87,900.0
2021-03-12 13:00:00,308.63,308.77,308.33,308.5,3048.0,308.63,308.77,308.33,308.5,3048.0
2021-03-12 13:05:00,308.47,308.77,308.47,308.77,600.0,308.47,308.77,308.47,308.77,600.0
2021-03-12 13:10:00,308.65,309.28,308.65,308.85,3209.0,308.65,309.28,308.65,308.85,3209.0
2021-03-12 13:15:00,309.25,309.39,308.92,309.39,3303.0,309.25,309.39,308.92,309.39,3303.0
2021-03-12 13:20:00,309.53,310.02,309.53,309.81,900.0,309.53,310.02,309.53,309.81,900.0
2021-03-12 13:25:00,309.69,309.9,309.5,309.7,10331.0,309.69,309.9,309.5,309.7,10331.0
2021-03-12 13:30:00,309.7,309.95,309.49,309.49,993.0,309.7,309.95,309.49,309.49,993.0
2021-03-12 13:35:00,309.37,309.9,309.37,309.9,1176.0,309.37,309.9,309.37,309.9,1176.0
2021-03-12 13:40:00,310.14,310.14,309.68,310.05,1646.0,310.14,310.14,309.68,310.05,1646.0
2021-03-12 13:45:00,309.82,310.17,309.6,310.13,1331.0,309.82,310.17,309.6,310.13,1331.0
2021-03-12 13:50:00,309.88,310.03,309.29,309.61,2756.0,309.88,310.03,309.29,309.61,2756.0
2021-03-12 13:55:00,310.03,310.64,309.95,310.09,3909.0,310.03,310.64,309.95,310.09,3909.0
2021-03-12 14:00:00,310.5,310.5,309.7,309.7,1300.0,310.5,310.5,309.7,309.7,1300.0
2021-03-12 14:05:00,310.0,310.07,309.79,309.92,3000.0,310.0,310.07,309.79,309.92,3000.0
2021-03-12 14:10:00,310.19,310.65,310.19,310.26,4396.0,310.19,310.65,310.19,310.26,4396.0
2021-03-12 14:15:00,310.26,310.52,310.05,310.52,1103.0,310.26,310.52,310.05,310.52,1103.0
2021-03-12 14:20:00,310.7,311.46,310.53,311.46,3109.0,310.7,311.46,310.53,311.46,3109.0
2021-03-12 14:25:00,311.53,311.53,310.67,311.07,1482.0,311.53,311.53,310.67,311.07,1482.0
2021-03-12 14:30:00,311.27,311.27,310.41,310.41,1100.0,311.27,311.27,310.41,310.41,1100.0
2021-03-12 14:35:00,310.44,310.82,310.23,310.23,1671.0,310.44,310.82,310.23,310.23,1671.0
2021-03-12 14:40:00,310.47,310.47,309.76,309.76,1284.0,310.47,310.47,309.76,309.76,1284.0
2021-03-12 14:45:00,309.85,310.6,309.84,310.49,1409.0,309.85,310.6,309.84,310.49,1409.0
2021-03-12 14:50:00,310.39,310.66,310.09,310.32,2510.0,310.39,310.66,310.09,310.32,2510.0
2021-03-12 14:55:00,310.48,310.48,309.6,309.94,4800.0,310.48,310.48,309.6,309.94,4800.0
2021-03-12 15:00:00,309.91,310.11,309.63,309.73,4770.0,309.91,310.11,309.63,309.73,4770.0
2021-03-12 15:05:00,309.84,310.7,309.78,310.62,4775.0,309.84,310.7,309.78,310.62,4775.0
2021-03-12 15:10:00,310.46,310.53,310.21,310.42,3885.0,310.46,310.53,310.21,310.42,3885.0
2021-03-12 15:15:00,310.09,310.6,310.09,310.6,1600.0,310.09,310.6,310.09,310.6,1600.0
2021-03-12 15:20:00,310.91,310.91,310.03,310.11,2994.0,310.91,310.91,310.03,310.11,2994.0
2021-03-12 15:25:00,309.79,310.21,309.79,310.07,300.0,309.79,310.21,309.79,310.07,300.0
2021-03-12 15:30:00,310.2,310.76,310.19,310.76,4150.0,310.2,310.76,310.19,310.76,4150.0
2021-03-12 15:35:00,310.79,311.03,310.28,310.57,4229.0,310.79,311.03,310.28,310.57,4229.0
2021-03-12 15:40:00,310.66,310.92,310.5,310.88,5540.0,310.66,310.92,310.5,310.88,5540.0
2021-03-12 15:45:00,310.86,311.4,310.77,311.0,8622.0,310.86,311.4,310.77,311.0,8622.0
2021-03-12 15:50:00,311.0,311.56,310.63,310.65,10782.0,311.0,311.56,310.63,310.65,10782.0
2021-03-12 15:55:00,310.84,311.74,310.77,311.72,14521.0,310.84,311.74,310.77,311.72,14521.0
2021-03-15 09:30:00,311.1,314.17,311.1,313.19,7391.0,311.1,314.17,311.1,313.19,7391.0
2021-03-15 09:35:00,313.26,313.26,312.06,312.6,3174.0,313.26,313.26,312.06,312.6,3174.0
2021-03-15 09:40:00,312.69,312.69,311.97,311.97,400.0,312.69,312.69,311.97,311.97,400.0
2021-03-15 09:45:00,312.12,313.15,312.12,312.57,1874.0,312.12,313.15,312.12,312.57,1874.0
2021-03-15 09:50:00,312.44,312.44,312.2,312.2,300.0,312.44,312.44,312.2,312.2,300.0
2021-03-15 09:55:00,312.66,312.74,311.35,311.37,1911.0,312.66,312.74,311.35,311.37,1911.0
2021-03-15 10:00:00,311.35,311.47,310.61,311.47,2799.0,311.35,311.47,310.61,311.47,2799.0
2021-03-15 10:05:00,311.22,311.8,310.79,311.65,2986.0,311.22,311.8,310.79,311.65,2986.0
2021-03-15 10:10:00,311.87,312.66,311.87,312.66,995.0,311.87,312.66,311.87,312.66,995.0
2021-03-15 10:15:00,312.91,313.03,312.24,313.03,2311.0,312.91,313.03,312.24,313.03,2311.0
2021-03-15 10:20:00,312.98,313.76,312.82,313.76,3117.0,312.98,313.76,312.82,313.76,3117.0
2021-03-15 10:25:00,313.69,314.28,313.69,313.73,1202.0,313.69,314.28,313.69,313.73,1202.0
2021-03-15 10:30:00,313.93,314.49,313.89,314.49,2933.0,313.93,314.49,313.89,314.49,2933.0
2021-03-15 10:35:00,314.35,314.75,313.52,313.53,2635.0,314.35,314.75,313.52,313.53,2635.0
2021-03-15 10:40:00,313.6,315.99,313.6,315.86,5293.0,313.6,315.99,313.6,315.86,5293.0
2021-03-15 10:45:00,315.86,315.86,315.07,315.1,2243.0,315.86,315.86,315.07,315.1,2243.0
2021-03-15 10:50:00,315.04,315.17,314.07,314.41,3552.0,315.04,315.17,314.07,314.41,3552.0
2021-03-15 10:55:00,314.49,317.18,314.45,317.18,6363.0,314.49,317.18,314.45,317.18,6363.0
2021-03-15 11:00:00,317.08,317.52,316.7,317.52,3896.0,317.08,317.52,316.7,317.52,3896.0
2021-03-15 11:05:00,317.52,317.85,317.44,317.83,2908.0,317.52,317.85,317.44,317.83,2908.0
2021-03-15 11:10:00,317.82,317.99,317.39,317.5,2300.0,317.82,317.99,317.39,317.5,2300.0
2021-03-15 11:15:00,317.48,318.5,317.14,317.4,29168.0,317.48,318.5,317.14,317.4,29168.0
2021-03-15 11:20:00,317.4,319.58,317.19,319.58,4373.0,317.4,319.58,317.19,319.58,4373.0
2021-03-15 11:25:00,319.45,319.89,318.14,318.29,5312.0,319.45,319.89,318.14,318.29,5312.0
2021-03-15 11:30:00,318.29,318.29,316.93,316.97,3734.0,318.29,318.29,316.93,316.97,3734.0
2021-03-15 11:35:00,317.04,317.48,316.99,317.04,3579.0,317.04,317.48,316.99,317.04,3579.0
2021-03-15 11:40:00,317.34,319.05,317.34,318.54,2517.0,317.34,319.05,317.34,318.54,2517.0
2021-03-15 11:45:00,318.69,318.91,318.51,318.85,1904.0,318.69,318.91,318.51,318.85,1904.0
2021-03-15 11:50:00,318.7,318.99,318.52,318.77,2664.0,318.7,318.99,318.52,318.77,2664.0
2021-03-15 11:55:00,318.9,319.66,318.74,319.05,28151.0,318.9,319.66,318.74,319.05,28151.0
2021-03-15 12:00:00,319.01,319.64,319.01,319.64,1855.0,319.01,319.64,319.01,319.64,1855.0
2021-03-15 12:05:00,319.99,320.89,319.49,320.82,7042.0,319.99,320.89,319.49,320.82,7042.0
2021-03-15 12:10:00,321.07,321.47,320.6,321.47,8079.0,321.07,321.47,320.6,321.47,8079.0
2021-03-15 12:15:00,321.18,321.86,321.05,321.69,2300.0,321.18,321.86,321.05,321.69,2300.0
2021-03-15 12:20:00,321.11,321.83,321.11,321.78,5046.0,321.11,321.83,321.11,321.78,5046.0
2021-03-15 12:25:00,321.78,321.78,321.32,321.36,1300.0,321.78,321.78,321.32,321.36,1300.0
2021-03-15 12:30:00,321.26,321.34,320.83,321.09,1600.0,321.26,321.34,320.83,321.09,1600.0
2021-03-15 12:35:00,320.96,320.96,319.84,320.15,1700.0,320.96,320.96,319.84,320.15,1700.0
2021-03-15 12:40:00,320.57,320.76,320.57,320.74,1663.0,320.57,320.76,320.57,320.74,1663.0
2021-03-15 12:45:00,320.73,321.12,320.73,320.99,2130.0,320.73,321.12,320.73,320.99,2130.0
2021-03-15 12:50:00,321.45,321.55,321.04,321.43,6392.0,321.45,321.55,321.04,321.43,6392.0
2021-03-15 12:55:00,321.28,321.34,320.92,320.92,3942.0,321.28,321.34,320.92,320.92,3942.0
2021-03-15 13:00:00,321.06,321.44,320.78,321.35,1900.0,321.06,321.44,320.78,321.35,1900.0
2021-03-15 13:05:00,321.27,321.28,320.63,320.68,4668.0,321.27,321.28,320.63,320.68,4668.0
2021-03-15 13:10:00,320.51,321.01,320.4,321.01,1719.0,320.51,321.01,320.4,321.01,1719.0
2021-03-15 13:15:00,320.92,321.37,320.92,321.37,2104.0,320.92,321.37,320.92,321.37,2104.0
2021-03-15 13:20:00,321.35,321.38,320.52,320.52,1395.0,321.35,321.38,320.52,320.52,1395.0
2021-03-15 13:25:00,320.52,320.99,320.37,320.98,1508.0,320.52,320.99,320.37,320.98,1508.0
2021-03-15 13:30:00,321.0,321.01,320.82,320.92,1655.0,321.0,321.01,320.82,320.92,1655.0
2021-03-15 13:35:00,320.89,321.31,320.89,321.31,2600.0,320.89,321.31,320.89,321.31,2600.0
2021-03-15 13:40:00,321.43,321.61,320.71,320.71,3282.0,321.43,321.61,320.71,320.71,3282.0
2021-03-15 13:45:00,320.74,321.63,320.47,321.63,6125.0,320.74,321.63,320.47,321.63,6125.0
2021-03-15 13:50:00,321.69,321.82,321.46,321.53,3100.0,321.69,321.82,321.46,321.53,3100.0
2021-03-15 13:55:00,321.43,321.43,320.92,321.1,1400.0,321.43,321.43,320.92,321.1,1400.0
2021-03-15 14:00:00,320.84,321.06,320.61,321.06,2587.0,320.84,321.06,320.61,321.06,2587.0
2021-03-15 14:05:00,320.76,320.77,320.38,320.68,4025.0,320.76,320.77,320.38,320.68,4025.0
2021-03-15 14:10:00,320.59,320.66,320.24,320.24,700.0,320.59,320.66,320.24,320.24,700.0
2021-03-15 14:15:00,320.24,320.24,319.86,319.86,1195.0,320.24,320.24,319.86,319.86,1195.0
2021-03-15 14:20:00,319.72,320.16,319.41,319.99,30613.0,319.72,320.16,319.41,319.99,30613.0
2021-03-15 14:25:00,320.15,320.69,320.15,320.42,2200.0,320.15,320.69,320.15,320.42,2200.0
2021-03-15 14:30:00,320.84,321.4,320.65,321.4,3788.0,320.84,321.4,320.65,321.4,3788.0
2021-03-15 14:35:00,321.57,321.76,320.35,320.35,3108.0,321.57,321.76,320.35,320.35,3108.0
2021-03-15 14:40:00,320.55,320.73,320.08,320.55,6639.0,320.55,320.73,320.08,320.55,6639.0
2021-03-15 14:45:00,320.49,320.51,319.04,319.14,6556.0,320.49,320.51,319.04,319.14,6556.0
2021-03-15 14:50:00,318.71,318.84,318.5,318.56,2026.0,318.71,318.84,318.5,318.56,2026.0
2021-03-15 14:55:00,318.7,319.67,318.7,319.41,5900.0,318.7,319.67,318.7,319.41,5900.0
2021-03-15 15:00:00,319.38,319.57,318.92,319.29,3675.0,319.38,319.57,318.92,319.29,3675.0
2021-03-15 15:05:00,319.41,319.5,319.07,319.5,4499.0,319.41,319.5,319.07,319.5,4499.0
2021-03-15 15:10:00,319.9,319.9,319.47,319.48,804.0,319.9,319.9,319.47,319.48,804.0
2021-03-15 15:15:00,319.56,319.74,319.5,319.58,3100.0,319.56,319.74,319.5,319.58,3100.0
2021-03-15 15:20:00,319.58,319.58,319.24,319.56,1100.0,319.58,319.58,319.24,319.56,1100.0
2021-03-15 15:25:00,319.59,319.59,318.94,318.94,1325.0,319.59,319.59,318.94,318.94,1325.0
2021-03-15 15:30:00,319.06,319.2,317.98,318.3,4812.0,319.06,319.2,317.98,318.3,4812.0
2021-03-15 15:35:00,318.14,318.38,317.34,317.56,2635.0,318.14,318.38,317.34,317.56,2635.0
2021-03-15 15:40:00,317.29,317.44,316.86,317.07,2400.0,317.29,317.44,316.86,317.07,2400.0
2021-03-15 15:45:00,317.11,317.75,316.52,316.58,5662.0,317.11,317.75,316.52,316.58,5662.0
2021-03-15 15:50:00,316.52,317.07,316.02,316.97,7108.0,316.52,317.07,316.02,316.97,7108.0
2021-03-15 15:55:00,317.1,317.82,317.1,317.2,17653.0,317.1,317.82,317.1,317.2,17653.0
2021-03-16 09:30:00,316.34,316.34,313.44,313.91,4262.0,316.34,316.34,313.44,313.91,4262.0
2021-03-16 09:35:00,313.12,313.32,313.03,313.3,1035.0,313.12,313.32,313.03,313.3,1035.0
2021-03-16 09:40:00,313.02,313.81,312.7,312.7,700.0,313.02,313.81,312.7,312.7,700.0
2021-03-16 09:45:00,312.76,312.76,311.68,312.27,3706.0,312.76,312.76,311.68,312.27,3706.0
2021-03-16 09:50:00,311.92,313.53,311.91,313.37,2002.0,311.92,313.53,311.91,313.37,2002.0
2021-03-16 09:55:00,313.04,313.76,312.93,312.94,1261.0,313.04,313.76,312.93,312.94,1261.0
2021-03-16 10:00:00,312.94,313.36,312.43,312.43,2405.0,312.94,313.36,312.43,312.43,2405.0
2021-03-16 10:05:00,311.83,312.33,311.23,311.24,2527.0,311.83,312.33,311.23,311.24,2527.0
2021-03-16 10:10:00,311.45,312.15,311.43,312.09,2000.0,311.45,312.15,311.43,312.09,2000.0
2021-03-16 10:15:00,311.84,312.36,311.81,312.05,3090.0,311.84,312.36,311.81,312.05,3090.0
2021-03-16 10:20:00,311.66,311.66,310.6,310.6,3050.0,311.66,311.66,310.6,310.6,3050.0
2021-03-16 10:25:00,310.37,311.47,310.03,310.93,4448.0,310.37,311.47,310.03,310.93,4448.0
2021-03-16 10:30:00,311.22,311.72,311.01,311.57,2834.0,311.22,311.72,311.01,311.57,2834.0
2021-03-16 10:35:00,311.84,312.21,311.64,311.87,2958.0,311.84,312.21,311.64,311.87,2958.0
2021-03-16 10:40:00,311.88,311.88,311.27,311.44,1400.0,311.88,311.88,311.27,311.44,1400.0
2021-03-16 10:45:00,310.93,311.3,310.63,310.82,1600.0,310.93,311.3,310.63,310.82,1600.0
2021-03-16 10:50:00,310.86,311.42,310.48,310.62,3612.0,310.86,311.42,310.48,310.62,3612.0
2021-03-16 10:55:00,310.51,311.17,310.24,310.25,1365.0,310.51,311.17,310.24,310.25,1365.0
2021-03-16 11:00:00,310.24,310.24,309.48,309.86,1818.0,310.24,310.24,309.48,309.86,1818.0
2021-03-16 11:05:00,310.13,310.49,309.86,310.06,4000.0,310.13,310.49,309.86,310.06,4000.0
2021-03-16 11:10:00,310.03,310.03,308.93,308.93,2210.0,310.03,310.03,308.93,308.93,2210.0
2021-03-16 11:15:00,309.21,309.78,308.95,309.43,3878.0,309.21,309.78,308.95,309.43,3878.0
2021-03-16 11:20:00,309.43,309.64,309.14,309.51,1900.0,309.43,309.64,309.14,309.51,1900.0
2021-03-16 11:25:00,309.24,309.9,309.11,309.11,5713.0,309.24,309.9,309.11,309.11,5713.0
2021-03-16 11:30:00,309.42,309.46,309.11,309.11,1798.0,309.42,309.46,309.11,309.11,1798.0
2021-03-16 11:35:00,309.12,309.35,308.24,308.26,2832.0,309.12,309.35,308.24,308.26,2832.0
2021-03-16 11:40:00,308.24,308.61,308.24,308.36,600.0,308.24,308.61,308.24,308.36,600.0
2021-03-16 11:45:00,308.59,308.74,308.46,308.74,600.0,308.59,308.74,308.46,308.74,600.0
2021-03-16 11:50:00,309.09,309.4,308.9,309.04,4957.0,309.09,309.4,308.9,309.04,4957.0
2021-03-16 11:55:00,309.18,309.34,308.75,308.84,5043.0,309.18,309.34,308.75,308.84,5043.0
2021-03-16 12:00:00,309.29,309.29,309.19,309.19,200.0,309.29,309.29,309.19,309.19,200.0
2021-03-16 12:05:00,310.38,310.87,310.38,310.66,700.0,310.38,310.87,310.38,310.66,700.0
2021-03-16 12:10:00,310.71,310.82,309.62,309.75,9569.0,310.71,310.82,309.62,309.75,9569.0
2021-03-16 12:15:00,309.91,309.91,309.71,309.71,300.0,309.91,309.91,309.71,309.71,300.0
2021-03-16 12:20:00,309.58,309.76,309.19,309.19,700.0,309.58,309.76,309.19,309.19,700.0
2021-03-16 12:25:00,309.76,309.76,309.76,309.76,100.0,309.76,309.76,309.76,309.76,100.0
2021-03-16 12:30:00,310.08,310.68,310.07,310.68,600.0,310.08,310.68,310.07,310.68,600.0
2021-03-16 12:35:00,310.98,310.98,310.62,310.65,1837.0,310.98,310.98,310.62,310.65,1837.0
2021-03-16 12:40:00,310.65,310.84,310.17,310.17,2403.0,310.65,310.84,310.17,310.17,2403.0
2021-03-16 12:45:00,310.04,310.23,309.83,309.85,600.0,310.04,310.23,309.83,309.85,600.0
2021-03-16 12:50:00,309.6,309.75,309.52,309.56,1600.0,309.6,309.75,309.52,309.56,1600.0
2021-03-16 12:55:00,309.56,309.56,308.86,309.2,2526.0,309.56,309.56,308.86,309.2,2526.0
2021-03-16 13:00:00,309.19,309.41,308.6,309.0,4621.0,309.19,309.41,308.6,309.0,4621.0
2021-03-16 13:05:00,309.27,309.35,308.84,308.84,3476.0,309.27,309.35,308.84,308.84,3476.0
2021-03-16 13:10:00,308.86,309.03,308.64,308.94,1600.0,308.86,309.03,308.64,308.94,1600.0
2021-03-16 13:15:00,308.85,308.97,308.72,308.87,400.0,308.85,308.97,308.72,308.87,400.0
2021-03-16 13:20:00,308.88,308.91,307.47,307.72,86068.0,308.88,308.91,307.47,307.72,86068.0
2021-03-16 13:25:00,307.58,309.02,307.58,309.02,2305.0,307.58,309.02,307.58,309.02,2305.0
2021-03-16 13:30:00,309.11,309.34,308.93,308.99,2453.0,309.11,309.34,308.93,308.99,2453.0
2021-03-16 13:35:00,309.11,309.28,308.67,309.28,1263.0,309.11,309.28,308.67,309.28,1263.0
2021-03-16 13:40:00,309.09,309.64,309.01,309.01,2634.0,309.09,309.64,309.01,309.01,2634.0
2021-03-16 13:45:00,309.29,309.41,309.22,309.29,800.0,309.29,309.41,309.22,309.29,800.0
2021-03-16 13:50:00,309.17,309.41,309.02,309.02,2691.0,309.17,309.41,309.02,309.02,2691.0
2021-03-16 13:55:00,309.0,309.27,308.81,308.81,1948.0,309.0,309.27,308.81,308.81,1948.0
2021-03-16 14:00:00,308.83,309.17,308.6,309.17,1609.0,308.83,309.17,308.6,309.17,1609.0
2021-03-16 14:05:00,308.93,308.93,308.33,308.33,2042.0,308.93,308.93,308.33,308.33,2042.0
2021-03-16 14:10:00,308.38,308.38,308.19,308.2,700.0,308.38,308.38,308.19,308.2,700.0
2021-03-16 14:15:00,308.1,308.41,307.59,307.59,2900.0,308.1,308.41,307.59,307.59,2900.0
2021-03-16 14:20:00,307.74,307.74,306.33,306.56,4906.0,307.74,307.74,306.33,306.56,4906.0
2021-03-16 14:25:00,306.56,306.71,306.24,306.27,4574.0,306.56,306.71,306.24,306.27,4574.0
2021-03-16 14:30:00,306.41,307.1,306.26,306.27,9084.0,306.41,307.1,306.26,306.27,9084.0
2021-03-16 14:35:00,306.25,306.25,305.7,305.75,2147.0,306.25,306.25,305.7,305.75,2147.0
2021-03-16 14:40:00,305.81,306.61,305.58,306.0,5079.0,305.81,306.61,305.58,306.0,5079.0
2021-03-16 14:45:00,305.48,306.2,305.45,306.2,3089.0,305.48,306.2,305.45,306.2,3089.0
2021-03-16 14:50:00,306.09,306.27,305.45,306.03,3913.0,306.09,306.27,305.45,306.03,3913.0
2021-03-16 14:55:00,306.06,306.08,305.63,305.69,3199.0,306.06,306.08,305.63,305.69,3199.0
2021-03-16 15:00:00,305.69,306.06,305.38,306.01,3810.0,305.69,306.06,305.38,306.01,3810.0
2021-03-16 15:05:00,305.92,306.53,305.79,306.53,5202.0,305.92,306.53,305.79,306.53,5202.0
2021-03-16 15:10:00,306.69,307.06,306.59,306.91,3600.0,306.69,307.06,306.59,306.91,3600.0
2021-03-16 15:15:00,306.92,307.67,306.68,307.67,4414.0,306.92,307.67,306.68,307.67,4414.0
2021-03-16 15:20:00,307.62,307.8,307.3,307.71,2982.0,307.62,307.8,307.3,307.71,2982.0
2021-03-16 15:25:00,307.78,308.24,307.06,307.06,3413.0,307.78,308.24,307.06,307.06,3413.0
2021-03-16 15:30:00,307.07,307.83,306.89,307.41,3031.0,307.07,307.83,306.89,307.41,3031.0
2021-03-16 15:35:00,307.31,307.8,307.21,307.73,6314.0,307.31,307.8,307.21,307.73,6314.0
2021-03-16 15:40:00,307.73,307.73,307.17,307.2,6404.0,307.73,307.73,307.17,307.2,6404.0
2021-03-16 15:45:00,307.2,307.38,306.8,307.0,10343.0,307.2,307.38,306.8,307.0,10343.0
2021-03-16 15:50:00,307.0,308.04,307.0,308.04,26169.0,307.0,308.04,307.0,308.04,26169.0
2021-03-16 15:55:00,308.02,308.56,307.62,308.55,33490.0,308.02,308.56,307.62,308.55,33490.0
2021-03-17 09:30:00,306.11,307.94,305.91,306.71,4122.0,306.11,307.94,305.91,306.71,4122.0
2021-03-17 09:35:00,306.39,306.46,305.37,305.85,4069.0,306.39,306.46,305.37,305.85,4069.0
2021-03-17 09:40:00,306.16,306.73,306.09,306.24,1200.0,306.16,306.73,306.09,306.24,1200.0
2021-03-17 09:45:00,306.48,307.63,306.24,307.17,1663.0,306.48,307.63,306.24,307.17,1663.0
2021-03-17 09:50:00,307.24,307.3,307.04,307.04,1085.0,307.24,307.3,307.04,307.04,1085.0
2021-03-17 09:55:00,307.5,308.42,307.34,307.34,2100.0,307.5,308.42,307.34,307.34,2100.0
2021-03-17 10:00:00,307.87,307.87,307.45,307.75,1723.0,307.87,307.87,307.45,307.75,1723.0
2021-03-17 10:05:00,306.6,307.68,306.54,307.68,1116.0,306.6,307.68,306.54,307.68,1116.0
2021-03-17 10:10:00,307.45,307.84,307.45,307.49,1001.0,307.45,307.84,307.45,307.49,1001.0
2021-03-17 10:15:00,307.47,307.52,307.37,307.52,300.0,307.47,307.52,307.37,307.52,300.0
2021-03-17 10:20:00,307.34,307.34,306.89,307.1,900.0,307.34,307.34,306.89,307.1,900.0
2021-03-17 10:25:00,306.96,307.02,306.39,306.9,2802.0,306.96,307.02,306.39,306.9,2802.0
2021-03-17 10:30:00,306.81,306.81,305.74,305.78,1900.0,306.81,306.81,305.74,305.78,1900.0
2021-03-17 10:35:00,305.99,305.99,305.69,305.76,800.0,305.99,305.99,305.69,305.76,800.0
2021-03-17 10:40:00,305.53,305.69,305.01,305.02,2267.0,305.53,305.69,305.01,305.02,2267.0
2021-03-17 10:45:00,305.02,305.5,305.02,305.17,2355.0,305.02,305.5,305.02,305.17,2355.0
2021-03-17 10:50:00,305.31,305.91,305.21,305.91,2540.0,305.31,305.91,305.21,305.91,2540.0
2021-03-17 10:55:00,305.79,305.79,305.06,305.06,6536.0,305.79,305.79,305.06,305.06,6536.0
2021-03-17 11:00:00,305.29,306.63,305.28,306.63,3400.0,305.29,306.63,305.28,306.63,3400.0
2021-03-17 11:05:00,306.76,306.85,306.38,306.41,19200.0,306.76,306.85,306.38,306.41,19200.0
2021-03-17 11:10:00,306.44,308.17,306.44,308.17,2334.0,306.44,308.17,306.44,308.17,2334.0
2021-03-17 11:15:00,308.67,309.09,308.17,308.45,1215.0,308.67,309.09,308.17,308.45,1215.0
2021-03-17 11:20:00,308.39,308.66,308.23,308.25,1500.0,308.39,308.66,308.23,308.25,1500.0
2021-03-17 11:25:00,308.26,308.94,308.26,308.93,400.0,308.26,308.94,308.26,308.93,400.0
2021-03-17 11:30:00,308.86,310.31,308.86,310.31,10083.0,308.86,310.31,308.86,310.31,10083.0
2021-03-17 11:35:00,310.3,310.46,309.78,309.92,2423.0,310.3,310.46,309.78,309.92,2423.0
2021-03-17 11:40:00,309.92,310.16,309.8,309.92,1838.0,309.92,310.16,309.8,309.92,1838.0
2021-03-17 11:45:00,309.68,310.41,309.55,310.31,2927.0,309.68,310.41,309.55,310.31,2927.0
2021-03-17 11:50:00,310.38,310.41,310.25,310.31,500.0,310.38,310.41,310.25,310.31,500.0
2021-03-17 11:55:00,310.13,310.45,309.98,310.01,2128.0,310.13,310.45,309.98,310.01,2128.0
2021-03-17 12:00:00,310.0,310.11,309.85,309.92,1200.0,310.0,310.11,309.85,309.92,1200.0
2021-03-17 12:05:00,309.82,309.82,309.82,309.82,100.0,309.82,309.82,309.82,309.82,100.0
2021-03-17 12:10:00,310.13,310.13,309.62,309.62,500.0,310.13,310.13,309.62,309.62,500.0
2021-03-17 12:15:00,309.61,309.71,309.35,309.35,700.0,309.61,309.71,309.35,309.35,700.0
2021-03-17 12:20:00,309.2,309.6,309.2,309.4,2900.0,309.2,309.6,309.2,309.4,2900.0
2021-03-17 12:25:00,309.69,310.4,309.65,310.26,2906.0,309.69,310.4,309.65,310.26,2906.0
2021-03-17 12:30:00,310.5,310.5,309.85,310.03,1900.0,310.5,310.5,309.85,310.03,1900.0
2021-03-17 12:35:00,310.21,310.21,309.42,309.42,700.0,310.21,310.21,309.42,309.42,700.0
2021-03-17 12:40:00,309.61,309.71,309.25,309.71,1300.0,309.61,309.71,309.25,309.71,1300.0
2021-03-17 12:45:00,309.42,309.76,309.18,309.34,2552.0,309.42,309.76,309.18,309.34,2552.0
2021-03-17 12:50:00,309.2,309.44,309.2,309.44,300.0,309.2,309.44,309.2,309.44,300.0
2021-03-17 12:55:00,309.63,309.81,309.53,309.81,1101.0,309.63,309.81,309.53,309.81,1101.0
2021-03-17 13:00:00,309.88,309.93,309.64,309.64,4800.0,309.88,309.93,309.64,309.64,4800.0
2021-03-17 13:05:00,309.75,309.89,309.18,309.36,1757.0,309.75,309.89,309.18,309.36,1757.0
2021-03-17 13:10:00,309.25,309.25,308.8,309.23,1500.0,309.25,309.25,308.8,309.23,1500.0
2021-03-17 13:15:00,309.02,309.02,308.65,308.82,1415.0,309.02,309.02,308.65,308.82,1415.0
2021-03-17 13:20:00,308.93,308.93,308.33,308.5,2001.0,308.93,308.93,308.33,308.5,2001.0
2021-03-17 13:25:00,308.39,308.75,308.27,308.74,2541.0,308.39,308.75,308.27,308.74,2541.0
2021-03-17 13:30:00,308.58,309.2,308.58,309.2,960.0,308.58,309.2,308.58,309.2,960.0
2021-03-17 13:35:00,309.41,309.47,308.7,308.7,800.0,309.41,309.47,308.7,308.7,800.0
2021-03-17 13:40:00,308.38,308.44,307.53,307.76,1916.0,308.38,308.44,307.53,307.76,1916.0
2021-03-17 13:45:00,307.54,307.6,307.2,307.2,3150.0,307.54,307.6,307.2,307.2,3150.0
2021-03-17 13:50:00,307.14,307.17,306.15,306.15,2900.0,307.14,307.17,306.15,306.15,2900.0
2021-03-17 13:55:00,306.15,306.71,305.8,305.81,9637.0,306.15,306.71,305.8,305.81,9637.0
2021-03-17 14:00:00,306.0,307.77,305.96,306.86,14833.0,306.0,307.77,305.96,306.86,14833.0
2021-03-17 14:05:00,307.24,307.67,306.73,307.15,16908.0,307.24,307.67,306.73,307.15,16908.0
2021-03-17 14:10:00,307.16,307.8,307.15,307.65,6902.0,307.16,307.8,307.15,307.65,6902.0
2021-03-17 14:15:00,307.56,308.21,307.41,308.21,6267.0,307.56,308.21,307.41,308.21,6267.0
2021-03-17 14:20:00,308.22,309.02,308.22,308.96,3800.0,308.22,309.02,308.22,308.96,3800.0
2021-03-17 14:25:00,309.11,309.39,307.99,308.13,54500.0,309.11,309.39,307.99,308.13,54500.0
2021-03-17 14:30:00,308.0,308.59,307.87,308.24,7986.0,308.0,308.59,307.87,308.24,7986.0
2021-03-17 14:35:00,308.53,309.35,308.38,309.23,1916.0,308.53,309.35,308.38,309.23,1916.0
2021-03-17 14:40:00,309.26,309.39,308.78,309.11,4358.0,309.26,309.39,308.78,309.11,4358.0
2021-03-17 14:45:00,308.99,308.99,308.04,308.04,3805.0,308.99,308.99,308.04,308.04,3805.0
2021-03-17 14:50:00,308.27,308.39,307.9,308.39,14738.0,308.27,308.39,307.9,308.39,14738.0
2021-03-17 14:55:00,308.4,308.55,308.0,308.28,1960.0,308.4,308.55,308.0,308.28,1960.0
2021-03-17 15:00:00,308.06,308.22,307.81,307.93,13800.0,308.06,308.22,307.81,307.93,13800.0
2021-03-17 15:05:00,308.0,308.12,307.1,308.12,13038.0,308.0,308.12,307.1,308.12,13038.0
2021-03-17 15:10:00,308.0,308.0,306.47,306.56,6132.0,308.0,308.0,306.47,306.56,6132.0
2021-03-17 15:15:00,306.85,307.2,306.75,306.75,1300.0,306.85,307.2,306.75,306.75,1300.0
2021-03-17 15:20:00,306.7,306.9,306.25,306.28,2406.0,306.7,306.9,306.25,306.28,2406.0
2021-03-17 15:25:00,306.34,306.47,305.76,305.86,4632.0,306.34,306.47,305.76,305.86,4632.0
2021-03-17 15:30:00,305.7,306.24,305.7,305.94,3120.0,305.7,306.24,305.7,305.94,3120.0
2021-03-17 15:35:00,305.76,305.96,305.4,305.71,4711.0,305.76,305.96,305.4,305.71,4711.0
2021-03-17 15:40:00,305.72,305.79,304.88,304.9,7000.0,305.72,305.79,304.88,304.9,7000.0
2021-03-17 15:45:00,305.02,305.38,304.82,305.3,6081.0,305.02,305.38,304.82,305.3,6081.0
2021-03-17 15:50:00,305.16,305.52,304.72,305.29,14729.0,305.16,305.52,304.72,305.29,14729.0
2021-03-17 15:55:00,305.4,306.48,305.28,306.3,26628.0,305.4,306.48,305.28,306.3,26628.0
2021-03-18 09:30:00,306.79,306.79,304.22,304.22,3141.0,306.79,306.79,304.22,304.22,3141.0
2021-03-18 09:35:00,306.37,306.64,306.37,306.64,200.0,306.37,306.64,306.37,306.64,200.0
2021-03-18 09:40:00,305.56,306.0,304.37,306.0,15005.0,305.56,306.0,304.37,306.0,15005.0
2021-03-18 09:45:00,306.79,307.59,306.79,306.81,801.0,306.79,307.59,306.79,306.81,801.0
2021-03-18 09:50:00,306.05,306.05,306.05,306.05,400.0,306.05,306.05,306.05,306.05,400.0
2021-03-18 09:55:00,306.21,306.21,305.5,305.84,900.0,306.21,306.21,305.5,305.84,900.0
2021-03-18 10:00:00,305.63,305.87,305.28,305.63,2100.0,305.63,305.87,305.28,305.63,2100.0
2021-03-18 10:05:00,305.42,306.86,305.13,306.86,9296.0,305.42,306.86,305.13,306.86,9296.0
2021-03-18 10:10:00,306.89,306.89,306.36,306.84,2000.0,306.89,306.89,306.36,306.84,2000.0
2021-03-18 10:15:00,306.48,307.04,306.48,306.7,400.0,306.48,307.04,306.48,306.7,400.0
2021-03-18 10:20:00,306.82,306.82,306.17,306.62,1100.0,306.82,306.82,306.17,306.62,1100.0
2021-03-18 10:25:00,306.55,306.55,305.96,306.25,801.0,306.55,306.55,305.96,306.25,801.0
2021-03-18 10:30:00,306.21,307.64,306.21,307.64,900.0,306.21,307.64,306.21,307.64,900.0
2021-03-18 10:35:00,307.36,308.74,307.05,308.74,11151.0,307.36,308.74,307.05,308.74,11151.0
2021-03-18 10:40:00,308.48,308.62,308.48,308.62,200.0,308.48,308.62,308.48,308.62,200.0
2021-03-18 10:45:00,308.9,310.05,308.44,310.04,4978.0,308.9,310.05,308.44,310.04,4978.0
2021-03-18 10:50:00,309.5,309.5,308.91,309.05,2900.0,309.5,309.5,308.91,309.05,2900.0
2021-03-18 10:55:00,308.99,309.87,308.99,309.71,1200.0,308.99,309.87,308.99,309.71,1200.0
2021-03-18 11:00:00,309.91,310.56,309.6,310.56,1357.0,309.91,310.56,309.6,310.56,1357.0
2021-03-18 11:05:00,310.32,310.33,309.85,309.85,1100.0,310.32,310.33,309.85,309.85,1100.0
2021-03-18 11:10:00,310.11,310.35,309.79,309.95,2162.0,310.11,310.35,309.79,309.95,2162.0
2021-03-18 11:15:00,309.76,310.17,309.76,310.17,1000.0,309.76,310.17,309.76,310.17,1000.0
2021-03-18 11:20:00,310.43,310.63,310.43,310.63,200.0,310.43,310.63,310.43,310.63,200.0
2021-03-18 11:25:00,310.2,310.66,309.97,310.66,1100.0,310.2,310.66,309.97,310.66,1100.0
2021-03-18 11:30:00,311.05,311.97,310.67,311.94,3337.0,311.05,311.97,310.67,311.94,3337.0
2021-03-18 11:35:00,311.9,312.67,311.9,312.25,4694.0,311.9,312.67,311.9,312.25,4694.0
2021-03-18 11:40:00,312.27,312.65,312.23,312.48,2700.0,312.27,312.65,312.23,312.48,2700.0
2021-03-18 11:45:00,312.8,313.92,312.8,313.55,4400.0,312.8,313.92,312.8,313.55,4400.0
2021-03-18 11:50:00,313.91,314.32,313.21,314.32,4400.0,313.91,314.32,313.21,314.32,4400.0
2021-03-18 11:55:00,314.44,314.44,313.99,313.99,2062.0,314.44,314.44,313.99,313.99,2062.0
2021-03-18 12:00:00,314.19,314.36,313.88,314.0,2303.0,314.19,314.36,313.88,314.0,2303.0
2021-03-18 12:05:00,314.28,314.45,314.12,314.12,1386.0,314.28,314.45,314.12,314.12,1386.0
2021-03-18 12:10:00,314.26,314.45,313.83,314.45,1914.0,314.26,314.45,313.83,314.45,1914.0
2021-03-18 12:15:00,314.29,314.42,313.87,314.42,2823.0,314.29,314.42,313.87,314.42,2823.0
2021-03-18 12:20:00,314.35,314.91,314.18,314.91,4100.0,314.35,314.91,314.18,314.91,4100.0
2021-03-18 12:25:00,314.78,314.97,314.04,314.25,6050.0,314.78,314.97,314.04,314.25,6050.0
2021-03-18 12:30:00,314.39,314.39,313.89,313.99,2418.0,314.39,314.39,313.89,313.99,2418.0
2021-03-18 12:35:00,314.0,314.48,313.8,314.36,2364.0,314.0,314.48,313.8,314.36,2364.0
2021-03-18 12:40:00,314.4,314.53,313.31,313.57,3630.0,314.4,314.53,313.31,313.57,3630.0
2021-03-18 12:45:00,313.61,314.68,313.6,314.35,3152.0,313.61,314.68,313.6,314.35,3152.0
2021-03-18 12:50:00,314.66,315.27,314.61,315.17,2133.0,314.66,315.27,314.61,315.17,2133.0
2021-03-18 12:55:00,315.36,315.53,314.85,314.88,4201.0,315.36,315.53,314.85,314.88,4201.0
2021-03-18 13:00:00,315.74,316.41,315.74,316.02,1900.0,315.74,316.41,315.74,316.02,1900.0
2021-03-18 13:05:00,316.47,316.47,315.02,315.02,3336.0,316.47,316.47,315.02,315.02,3336.0
2021-03-18 13:10:00,315.03,315.44,314.76,315.18,3351.0,315.03,315.44,314.76,315.18,3351.0
2021-03-18 13:15:00,314.76,314.77,314.51,314.51,500.0,314.76,314.77,314.51,314.51,500.0
2021-03-18 13:20:00,315.1,315.25,314.09,314.09,1900.0,315.1,315.25,314.09,314.09,1900.0
2021-03-18 13:25:00,314.09,314.82,314.09,314.54,4801.0,314.09,314.82,314.09,314.54,4801.0
2021-03-18 13:30:00,314.26,314.26,313.61,313.61,1200.0,314.26,314.26,313.61,313.61,1200.0
2021-03-18 13:35:00,313.89,313.89,313.04,313.04,700.0,313.89,313.89,313.04,313.04,700.0
2021-03-18 13:40:00,313.13,313.15,312.88,312.88,400.0,313.13,313.15,312.88,312.88,400.0
2021-03-18 13:45:00,313.09,313.35,312.92,313.35,2176.0,313.09,313.35,312.92,313.35,2176.0
2021-03-18 13:50:00,313.39,313.59,313.23,313.35,920.0,313.39,313.59,313.23,313.35,920.0
2021-03-18 13:55:00,313.35,313.35,312.95,312.95,400.0,313.35,313.35,312.95,312.95,400.0
2021-03-18 14:00:00,312.8,312.8,312.01,312.01,660.0,312.8,312.8,312.01,312.01,660.0
2021-03-18 14:05:00,311.47,311.7,311.11,311.7,1600.0,311.47,311.7,311.11,311.7,1600.0
2021-03-18 14:10:00,311.55,311.97,311.17,311.94,2438.0,311.55,311.97,311.17,311.94,2438.0
2021-03-18 14:15:00,311.69,311.87,311.69,311.87,800.0,311.69,311.87,311.69,311.87,800.0
2021-03-18 14:20:00,311.47,311.47,310.84,310.9,800.0,311.47,311.47,310.84,310.9,800.0
2021-03-18 14:25:00,310.85,310.85,310.67,310.7,1200.0,310.85,310.85,310.67,310.7,1200.0
2021-03-18 14:30:00,310.6,310.83,309.99,309.99,988.0,310.6,310.83,309.99,309.99,988.0
2021-03-18 14:35:00,309.29,310.4,309.29,309.84,2541.0,309.29,310.4,309.29,309.84,2541.0
2021-03-18 14:40:00,309.49,309.49,308.7,309.38,4400.0,309.49,309.49,308.7,309.38,4400.0
2021-03-18 14:45:00,309.43,310.0,309.43,309.99,2100.0,309.43,310.0,309.43,309.99,2100.0
2021-03-18 14:50:00,310.0,310.0,309.57,309.82,2214.0,310.0,310.0,309.57,309.82,2214.0
2021-03-18 14:55:00,309.99,310.03,309.79,309.94,1200.0,309.99,310.03,309.79,309.94,1200.0
2021-03-18 15:00:00,309.73,309.96,309.59,309.65,1515.0,309.73,309.96,309.59,309.65,1515.0
2021-03-18 15:05:00,309.49,309.49,309.01,309.25,1721.0,309.49,309.49,309.01,309.25,1721.0
2021-03-18 15:10:00,309.26,309.47,308.85,309.2,1506.0,309.26,309.47,308.85,309.2,1506.0
2021-03-18 15:15:00,309.13,309.19,308.47,309.0,1300.0,309.13,309.19,308.47,309.0,1300.0
2021-03-18 15:20:00,308.5,309.2,308.32,308.35,1600.0,308.5,309.2,308.32,308.35,1600.0
2021-03-18 15:25:00,308.56,309.85,308.27,309.5,6400.0,308.56,309.85,308.27,309.5,6400.0
2021-03-18 15:30:00,309.49,309.49,308.41,308.55,7624.0,309.49,309.49,308.41,308.55,7624.0
2021-03-18 15:35:00,308.27,308.63,308.07,308.5,4171.0,308.27,308.63,308.07,308.5,4171.0
2021-03-18 15:40:00,308.52,308.6,308.13,308.27,4444.0,308.52,308.6,308.13,308.27,4444.0
2021-03-18 15:45:00,308.22,308.22,307.01,307.01,6646.0,308.22,308.22,307.01,307.01,6646.0
2021-03-18 15:50:00,307.45,308.81,307.24,307.75,15372.0,307.45,308.81,307.24,307.75,15372.0
2021-03-18 15:55:00,307.85,308.38,306.63,307.27,58729.0,307.85,308.38,306.63,307.27,58729.0
2021-03-19 09:30:00,307.94,308.5,307.27,308.5,7393.0,307.94,308.5,307.27,308.5,7393.0
2021-03-19 09:35:00,306.49,308.21,306.48,307.01,16591.0,306.49,308.21,306.48,307.01,16591.0
2021-03-19 09:40:00,307.22,307.94,306.57,307.94,1600.0,307.22,307.94,306.57,307.94,1600.0
2021-03-19 09:45:00,306.72,307.15,305.52,306.31,6544.0,306.72,307.15,305.52,306.31,6544.0
2021-03-19 09:50:00,305.6,306.55,305.6,306.11,400.0,305.6,306.55,305.6,306.11,400.0
2021-03-19 09:55:00,305.91,305.91,304.61,305.4,2558.0,305.91,305.91,304.61,305.4,2558.0
2021-03-19 10:00:00,305.99,307.47,305.97,307.3,1222.0,305.99,307.47,305.97,307.3,1222.0
2021-03-19 10:05:00,307.08,307.66,306.45,306.51,4130.0,307.08,307.66,306.45,306.51,4130.0
2021-03-19 10:10:00,306.86,306.86,305.76,306.0,1924.0,306.86,306.86,305.76,306.0,1924.0
2021-03-19 10:15:00,305.6,307.05,305.6,307.05,2499.0,305.6,307.05,305.6,307.05,2499.0
2021-03-19 10:20:00,307.72,308.05,306.96,307.1,38672.0,307.72,308.05,306.96,307.1,38672.0
2021-03-19 10:25:00,307.23,307.23,306.15,306.27,30077.0,307.23,307.23,306.15,306.27,30077.0
2021-03-19 10:30:00,306.23,306.68,305.44,306.29,32119.0,306.23,306.68,305.44,306.29,32119.0
2021-03-19 10:35:00,306.31,306.52,305.42,306.52,16577.0,306.31,306.52,305.42,306.52,16577.0
2021-03-19 10:40:00,306.58,307.34,306.58,307.26,2537.0,306.58,307.34,306.58,307.26,2537.0
2021-03-19 10:45:00,307.05,307.25,306.57,306.57,800.0,307.05,307.25,306.57,306.57,800.0
2021-03-19 10:50:00,306.86,307.37,306.86,306.98,2367.0,306.86,307.37,306.86,306.98,2367.0
2021-03-19 10:55:00,307.14,307.14,306.64,306.98,1000.0,307.14,307.14,306.64,306.98,1000.0
2021-03-19 11:00:00,306.67,307.79,306.67,307.61,32470.0,306.67,307.79,306.67,307.61,32470.0
2021-03-19 11:05:00,307.87,309.09,307.87,307.88,5456.0,307.87,309.09,307.87,307.88,5456.0
2021-03-19 11:10:00,308.0,308.06,307.75,308.06,700.0,308.0,308.06,307.75,308.06,700.0
2021-03-19 11:15:00,307.87,308.28,307.47,307.48,6300.0,307.87,308.28,307.47,307.48,6300.0
2021-03-19 11:20:00,307.65,307.66,307.19,307.19,1621.0,307.65,307.66,307.19,307.19,1621.0
2021-03-19 11:25:00,306.84,306.84,306.55,306.75,1200.0,306.84,306.84,306.55,306.75,1200.0
2021-03-19 11:30:00,306.48,307.07,305.83,306.08,7613.0,306.48,307.07,305.83,306.08,7613.0
2021-03-19 11:35:00,306.0,306.68,305.62,306.16,23667.0,306.0,306.68,305.62,306.16,23667.0
2021-03-19 11:40:00,306.26,306.29,305.8,306.29,9230.0,306.26,306.29,305.8,306.29,9230.0
2021-03-19 11:45:00,306.29,306.43,305.77,306.1,8838.0,306.29,306.43,305.77,306.1,8838.0
2021-03-19 11:50:00,306.1,306.24,305.83,305.85,3539.0,306.1,306.24,305.83,305.85,3539.0
2021-03-19 11:55:00,306.1,306.44,305.84,305.84,16189.0,306.1,306.44,305.84,305.84,16189.0
2021-03-19 12:00:00,306.1,306.16,305.77,306.04,3000.0,306.1,306.16,305.77,306.04,3000.0
2021-03-19 12:05:00,305.91,306.43,305.9,306.02,13357.0,305.91,306.43,305.9,306.02,13357.0
2021-03-19 12:10:00,305.84,305.84,305.49,305.82,701.0,305.84,305.84,305.49,305.82,701.0
2021-03-19 12:15:00,306.07,306.07,305.65,306.0,2500.0,306.07,306.07,305.65,306.0,2500.0
2021-03-19 12:20:00,305.63,305.63,304.52,304.56,12822.0,305.63,305.63,304.52,304.56,12822.0
2021-03-19 12:25:00,304.92,305.04,304.7,304.81,1100.0,304.92,305.04,304.7,304.81,1100.0
2021-03-19 12:30:00,305.06,305.37,304.29,304.35,11908.0,305.06,305.37,304.29,304.35,11908.0
2021-03-19 12:35:00,304.35,304.52,303.95,304.15,29588.0,304.35,304.52,303.95,304.15,29588.0
2021-03-19 12:40:00,304.2,304.6,304.1,304.19,24109.0,304.2,304.6,304.1,304.19,24109.0
2021-03-19 12:45:00,304.18,304.41,303.25,303.4,17673.0,304.18,304.41,303.25,303.4,17673.0
2021-03-19 12:50:00,303.65,304.18,303.49,303.82,6150.0,303.65,304.18,303.49,303.82,6150.0
2021-03-19 12:55:00,303.86,303.92,303.44,303.86,5502.0,303.86,303.92,303.44,303.86,5502.0
2021-03-19 13:00:00,303.96,304.05,303.47,303.69,3117.0,303.96,304.05,303.47,303.69,3117.0
2021-03-19 13:05:00,303.48,303.7,302.86,303.05,15682.0,303.48,303.7,302.86,303.05,15682.0
2021-03-19 13:10:00,303.15,303.33,302.75,302.96,7423.0,303.15,303.33,302.75,302.96,7423.0
2021-03-19 13:15:00,303.05,303.36,302.82,303.2,28865.0,303.05,303.36,302.82,303.2,28865.0
2021-03-19 13:20:00,303.21,303.59,303.09,303.3,33037.0,303.21,303.59,303.09,303.3,33037.0
2021-03-19 13:25:00,303.18,305.4,303.1,305.01,19485.0,303.18,305.4,303.1,305.01,19485.0
2021-03-19 13:30:00,305.33,305.71,304.16,304.25,6862.0,305.33,305.71,304.16,304.25,6862.0
2021-03-19 13:35:00,304.35,304.72,303.73,303.8,12188.0,304.35,304.72,303.73,303.8,12188.0
2021-03-19 13:40:00,304.05,304.45,303.72,304.42,5669.0,304.05,304.45,303.72,304.42,5669.0
2021-03-19 13:45:00,304.55,304.98,304.09,304.72,8108.0,304.55,304.98,304.09,304.72,8108.0
2021-03-19 13:50:00,304.64,305.61,304.5,305.48,3402.0,304.64,305.61,304.5,305.48,3402.0
2021-03-19 13:55:00,305.52,305.52,305.04,305.16,2310.0,305.52,305.52,305.04,305.16,2310.0
2021-03-19 14:00:00,304.96,305.68,304.96,305.68,1214.0,304.96,305.68,304.96,305.68,1214.0
2021-03-19 14:05:00,305.75,305.75,305.13,305.13,2688.0,305.75,305.75,305.13,305.13,2688.0
2021-03-19 14:10:00,305.19,305.2,304.36,304.36,1865.0,305.19,305.2,304.36,304.36,1865.0
2021-03-19 14:15:00,304.52,304.88,303.78,303.81,10617.0,304.52,304.88,303.78,303.81,10617.0
2021-03-19 14:20:00,303.76,304.05,303.52,303.87,1200.0,303.76,304.05,303.52,303.87,1200.0
2021-03-19 14:25:00,303.34,303.86,302.81,303.81,2700.0,303.34,303.86,302.81,303.81,2700.0
2021-03-19 14:30:00,303.83,304.9,303.75,304.9,44951.0,303.83,304.9,303.75,304.9,44951.0
2021-03-19 14:35:00,305.05,305.5,304.47,305.5,9469.0,305.05,305.5,304.47,305.5,9469.0
2021-03-19 14:40:00,305.5,306.05,304.97,306.05,3510.0,305.5,306.05,304.97,306.05,3510.0
2021-03-19 14:45:00,306.05,306.44,305.78,305.78,4700.0,306.05,306.44,305.78,305.78,4700.0
2021-03-19 14:50:00,305.92,306.11,305.43,306.0,6700.0,305.92,306.11,305.43,306.0,6700.0
2021-03-19 14:55:00,306.18,306.72,306.18,306.31,6768.0,306.18,306.72,306.18,306.31,6768.0
2021-03-19 15:00:00,306.32,306.32,305.62,305.75,2692.0,306.32,306.32,305.62,305.75,2692.0
2021-03-19 15:05:00,305.74,305.8,305.43,305.59,6683.0,305.74,305.8,305.43,305.59,6683.0
2021-03-19 15:10:00,305.62,306.04,305.53,305.53,4019.0,305.62,306.04,305.53,305.53,4019.0
2021-03-19 15:15:00,305.61,306.32,305.61,306.25,16410.0,305.61,306.32,305.61,306.25,16410.0
2021-03-19 15:20:00,306.28,306.28,305.96,306.08,2100.0,306.28,306.28,305.96,306.08,2100.0
2021-03-19 15:25:00,305.98,306.23,305.93,306.19,2872.0,305.98,306.23,305.93,306.19,2872.0
2021-03-19 15:30:00,306.21,308.63,306.21,308.63,4860.0,306.21,308.63,306.21,308.63,4860.0
2021-03-19 15:35:00,308.6,309.48,308.25,309.47,9845.0,308.6,309.48,308.25,309.47,9845.0
2021-03-19 15:40:00,309.57,309.58,308.19,308.19,10274.0,309.57,309.58,308.19,308.19,10274.0
2021-03-19 15:45:00,308.55,308.7,306.79,306.79,11414.0,308.55,308.7,306.79,306.79,11414.0
2021-03-19 15:50:00,307.78,309.42,306.18,308.88,34355.0,307.78,309.42,306.18,308.88,34355.0
2021-03-19 15:55:00,308.88,308.88,306.78,306.79,18745.0,308.88,308.88,306.78,306.79,18745.0
2021-03-22 09:30:00,306.72,307.81,305.67,305.67,3272.0,306.72,307.81,305.67,305.67,3272.0
2021-03-22 09:35:00,306.34,306.34,305.12,305.18,1086.0,306.34,306.34,305.12,305.18,1086.0
2021-03-22 09:40:00,305.71,305.71,305.7,305.7,200.0,305.71,305.71,305.7,305.7,200.0
2021-03-22 09:45:00,305.98,305.98,305.95,305.95,200.0,305.98,305.98,305.95,305.95,200.0
2021-03-22 09:50:00,305.53,305.53,304.57,304.57,2347.0,305.53,305.53,304.57,304.57,2347.0
2021-03-22 09:55:00,304.4,304.77,303.16,304.77,800.0,304.4,304.77,303.16,304.77,800.0
2021-03-22 10:00:00,303.42,303.89,302.43,302.68,3025.0,303.42,303.89,302.43,302.68,3025.0
2021-03-22 10:05:00,302.33,302.33,300.92,300.92,3831.0,302.33,302.33,300.92,300.92,3831.0
2021-03-22 10:10:00,301.35,301.4,300.83,300.83,1001.0,301.35,301.4,300.83,300.83,1001.0
2021-03-22 10:15:00,300.94,302.36,300.9,301.97,3258.0,300.94,302.36,300.9,301.97,3258.0
2021-03-22 10:20:00,301.86,302.34,301.19,301.19,3872.0,301.86,302.34,301.19,301.19,3872.0
2021-03-22 10:25:00,301.68,301.94,301.2,301.52,3611.0,301.68,301.94,301.2,301.52,3611.0
2021-03-22 10:30:00,301.3,301.91,301.3,301.75,2100.0,301.3,301.91,301.3,301.75,2100.0
2021-03-22 10:35:00,301.51,301.83,301.04,301.06,13409.0,301.51,301.83,301.04,301.06,13409.0
2021-03-22 10:40:00,300.5,300.81,300.43,300.81,666.0,300.5,300.81,300.43,300.81,666.0
2021-03-22 10:45:00,300.57,301.72,300.52,301.72,4595.0,300.57,301.72,300.52,301.72,4595.0
2021-03-22 10:50:00,302.04,302.06,301.13,301.62,3715.0,302.04,302.06,301.13,301.62,3715.0
2021-03-22 10:55:00,301.56,301.96,301.56,301.71,800.0,301.56,301.96,301.56,301.71,800.0
2021-03-22 11:00:00,301.57,301.57,300.78,301.4,3988.0,301.57,301.57,300.78,301.4,3988.0
2021-03-22 11:05:00,301.41,301.78,301.04,301.78,1468.0,301.41,301.78,301.04,301.78,1468.0
2021-03-22 11:10:00,302.12,302.28,301.74,301.79,1600.0,302.12,302.28,301.74,301.79,1600.0
2021-03-22 11:15:00,301.66,303.62,301.66,303.62,1778.0,301.66,303.62,301.66,303.62,1778.0
2021-03-22 11:20:00,303.03,303.1,302.61,303.07,1891.0,303.03,303.1,302.61,303.07,1891.0
2021-03-22 11:25:00,302.92,303.13,302.5,302.52,11675.0,302.92,303.13,302.5,302.52,11675.0
2021-03-22 11:30:00,302.75,303.34,302.75,303.21,997.0,302.75,303.34,302.75,303.21,997.0
2021-03-22 11:35:00,303.54,303.57,302.65,302.65,900.0,303.54,303.57,302.65,302.65,900.0
2021-03-22 11:40:00,302.72,302.89,302.41,302.81,1400.0,302.72,302.89,302.41,302.81,1400.0
2021-03-22 11:45:00,302.61,303.08,302.4,303.03,1900.0,302.61,303.08,302.4,303.03,1900.0
2021-03-22 11:50:00,303.2,303.79,303.2,303.5,700.0,303.2,303.79,303.2,303.5,700.0
2021-03-22 11:55:00,303.38,303.86,303.38,303.86,1099.0,303.38,303.86,303.38,303.86,1099.0
2021-03-22 12:00:00,303.69,304.46,303.69,304.46,600.0,303.69,304.46,303.69,304.46,600.0
2021-03-22 12:05:00,303.9,303.93,302.29,302.73,29019.0,303.9,303.93,302.29,302.73,29019.0
2021-03-22 12:10:00,302.57,302.6,301.42,301.96,5109.0,302.57,302.6,301.42,301.96,5109.0
2021-03-22 12:15:00,302.03,302.1,301.36,301.6,2426.0,302.03,302.1,301.36,301.6,2426.0
2021-03-22 12:20:00,301.83,302.53,301.59,302.3,4638.0,301.83,302.53,301.59,302.3,4638.0
2021-03-22 12:25:00,302.46,302.61,302.02,302.03,4456.0,302.46,302.61,302.02,302.03,4456.0
2021-03-22 12:30:00,301.87,302.18,301.87,302.08,2197.0,301.87,302.18,301.87,302.08,2197.0
2021-03-22 12:35:00,301.9,302.2,301.8,302.18,2711.0,301.9,302.2,301.8,302.18,2711.0
2021-03-22 12:40:00,302.53,303.05,302.53,303.05,2745.0,302.53,303.05,302.53,303.05,2745.0
2021-03-22 12:45:00,303.06,303.07,302.15,302.15,2407.0,303.06,303.07,302.15,302.15,2407.0
2021-03-22 12:50:00,302.12,302.5,302.07,302.5,2166.0,302.12,302.5,302.07,302.5,2166.0
2021-03-22 12:55:00,302.38,302.39,301.88,301.88,1212.0,302.38,302.39,301.88,301.88,1212.0
2021-03-22 13:00:00,302.12,302.33,301.89,302.33,1196.0,302.12,302.33,301.89,302.33,1196.0
2021-03-22 13:05:00,302.47,302.47,302.35,302.45,900.0,302.47,302.47,302.35,302.45,900.0
2021-03-22 13:10:00,302.99,303.34,302.99,303.16,2190.0,302.99,303.34,302.99,303.16,2190.0
2021-03-22 13:15:00,303.04,303.04,302.56,302.56,846.0,303.04,303.04,302.56,302.56,846.0
2021-03-22 13:20:00,302.32,302.33,302.03,302.04,500.0,302.32,302.33,302.03,302.04,500.0
2021-03-22 13:25:00,302.44,302.66,302.42,302.66,2477.0,302.44,302.66,302.42,302.66,2477.0
2021-03-22 13:30:00,302.54,302.71,302.19,302.19,2471.0,302.54,302.71,302.19,302.19,2471.0
2021-03-22 13:35:00,302.13,302.69,302.05,302.69,1235.0,302.13,302.69,302.05,302.69,1235.0
2021-03-22 13:40:00,302.63,302.83,302.58,302.76,1722.0,302.63,302.83,302.58,302.76,1722.0
2021-03-22 13:45:00,302.57,303.0,302.54,303.0,1512.0,302.57,303.0,302.54,303.0,1512.0
2021-03-22 13:50:00,303.29,303.61,303.27,303.56,900.0,303.29,303.61,303.27,303.56,900.0
2021-03-22 13:55:00,303.82,304.02,303.61,303.99,2636.0,303.82,304.02,303.61,303.99,2636.0
2021-03-22 14:00:00,304.09,304.17,303.53,303.94,1544.0,304.09,304.17,303.53,303.94,1544.0
2021-03-22 14:05:00,303.71,304.31,303.69,304.31,1887.0,303.71,304.31,303.69,304.31,1887.0
2021-03-22 14:10:00,304.11,304.11,303.68,304.01,874.0,304.11,304.11,303.68,304.01,874.0
2021-03-22 14:15:00,303.83,304.15,303.5,304.03,2614.0,303.83,304.15,303.5,304.03,2614.0
2021-03-22 14:20:00,304.12,304.56,304.12,304.41,2293.0,304.12,304.56,304.12,304.41,2293.0
2021-03-22 14:25:00,304.53,304.91,304.13,304.45,2797.0,304.53,304.91,304.13,304.45,2797.0
2021-03-22 14:30:00,304.9,305.35,304.87,304.93,824.0,304.9,305.35,304.87,304.93,824.0
2021-03-22 14:35:00,304.85,305.25,304.85,305.25,1308.0,304.85,305.25,304.85,305.25,1308.0
2021-03-22 14:40:00,304.86,305.17,304.63,305.01,1651.0,304.86,305.17,304.63,305.01,1651.0
2021-03-22 14:45:00,304.92,305.01,304.6,304.62,2031.0,304.92,305.01,304.6,304.62,2031.0
2021-03-22 14:50:00,304.6,304.74,304.35,304.45,3523.0,304.6,304.74,304.35,304.45,3523.0
2021-03-22 14:55:00,304.3,304.34,303.77,303.91,1333.0,304.3,304.34,303.77,303.91,1333.0
2021-03-22 15:00:00,303.91,304.35,303.91,304.22,2189.0,303.91,304.35,303.91,304.22,2189.0
2021-03-22 15:05:00,304.23,304.58,304.22,304.4,2601.0,304.23,304.58,304.22,304.4,2601.0
2021-03-22 15:10:00,304.32,304.52,304.31,304.49,2200.0,304.32,304.52,304.31,304.49,2200.0
2021-03-22 15:15:00,304.57,304.57,303.94,304.05,2306.0,304.57,304.57,303.94,304.05,2306.0
2021-03-22 15:20:00,304.05,304.94,304.05,304.73,6454.0,304.05,304.94,304.05,304.73,6454.0
2021-03-22 15:25:00,304.62,304.62,303.77,303.96,2603.0,304.62,304.62,303.77,303.96,2603.0
2021-03-22 15:30:00,303.69,304.1,303.49,303.93,4609.0,303.69,304.1,303.49,303.93,4609.0
2021-03-22 15:35:00,303.84,304.56,303.76,304.54,4300.0,303.84,304.56,303.76,304.54,4300.0
2021-03-22 15:40:00,304.57,304.67,303.89,304.28,6441.0,304.57,304.67,303.89,304.28,6441.0
2021-03-22 15:45:00,304.34,304.99,304.27,304.54,7436.0,304.34,304.99,304.27,304.54,7436.0
2021-03-22 15:50:00,304.83,305.61,304.33,304.8,20958.0,304.83,305.61,304.33,304.8,20958.0
2021-03-22 15:55:00,304.59,304.76,303.79,303.8,34392.0,304.59,304.76,303.79,303.8,34392.0
2021-03-23 09:30:00,299.15,302.05,297.04,300.87,27111.0,299.15,302.05,297.04,300.87,27111.0
2021-03-23 09:35:00,300.44,300.45,298.59,298.59,10527.0,300.44,300.45,298.59,298.59,10527.0
2021-03-23 09:40:00,298.58,301.58,298.14,301.58,2608.0,298.58,301.58,298.14,301.58,2608.0
2021-03-23 09:45:00,301.59,301.59,300.34,300.66,900.0,301.59,301.59,300.34,300.66,900.0
2021-03-23 09:50:00,300.38,300.66,298.84,299.31,8922.0,300.38,300.66,298.84,299.31,8922.0
2021-03-23 09:55:00,299.1,300.09,298.52,299.57,8646.0,299.1,300.09,298.52,299.57,8646.0
2021-03-23 10:00:00,300.24,300.73,299.28,299.88,4384.0,300.24,300.73,299.28,299.88,4384.0
2021-03-23 10:05:00,299.66,301.18,299.66,300.99,2207.0,299.66,301.18,299.66,300.99,2207.0
2021-03-23 10:10:00,300.66,301.74,300.66,301.74,3514.0,300.66,301.74,300.66,301.74,3514.0
2021-03-23 10:15:00,301.84,301.84,301.15,301.24,1900.0,301.84,301.84,301.15,301.24,1900.0
2021-03-23 10:20:00,301.42,301.42,300.25,300.25,1810.0,301.42,301.42,300.25,300.25,1810.0
2021-03-23 10:25:00,300.33,300.47,300.18,300.25,2740.0,300.33,300.47,300.18,300.25,2740.0
2021-03-23 10:30:00,300.25,300.43,299.6,299.91,6016.0,300.25,300.43,299.6,299.91,6016.0
2021-03-23 10:35:00,299.52,299.66,298.56,298.56,2139.0,299.52,299.66,298.56,298.56,2139.0
2021-03-23 10:40:00,298.31,298.38,297.95,297.95,1200.0,298.31,298.38,297.95,297.95,1200.0
2021-03-23 10:45:00,298.03,298.27,297.54,298.27,5807.0,298.03,298.27,297.54,298.27,5807.0
2021-03-23 10:50:00,298.28,299.56,298.24,299.56,5258.0,298.28,299.56,298.24,299.56,5258.0
2021-03-23 10:55:00,298.94,299.2,298.39,298.4,1600.0,298.94,299.2,298.39,298.4,1600.0
2021-03-23 11:00:00,298.39,298.72,297.52,297.53,2503.0,298.39,298.72,297.52,297.53,2503.0
2021-03-23 11:05:00,297.84,298.34,297.8,297.9,2359.0,297.84,298.34,297.8,297.9,2359.0
2021-03-23 11:10:00,297.74,298.88,297.47,298.49,4180.0,297.74,298.88,297.47,298.49,4180.0
2021-03-23 11:15:00,298.63,299.04,298.09,298.62,10164.0,298.63,299.04,298.09,298.62,10164.0
2021-03-23 11:20:00,298.63,299.44,298.45,299.44,1600.0,298.63,299.44,298.45,299.44,1600.0
2021-03-23 11:25:00,299.25,299.87,299.06,299.73,2591.0,299.25,299.87,299.06,299.73,2591.0
2021-03-23 11:30:00,299.78,299.8,298.25,298.48,4854.0,299.78,299.8,298.25,298.48,4854.0
2021-03-23 11:35:00,298.67,299.11,298.38,298.38,3113.0,298.67,299.11,298.38,298.38,3113.0
2021-03-23 11:40:00,297.93,297.93,297.46,297.51,1047.0,297.93,297.93,297.46,297.51,1047.0
2021-03-23 11:45:00,297.5,298.17,297.3,297.31,17115.0,297.5,298.17,297.3,297.31,17115.0
2021-03-23 11:50:00,297.13,297.13,296.12,296.38,2413.0,297.13,297.13,296.12,296.38,2413.0
2021-03-23 11:55:00,296.29,296.71,296.28,296.55,1800.0,296.29,296.71,296.28,296.55,1800.0
2021-03-23 12:00:00,296.5,296.83,296.21,296.21,4022.0,296.5,296.83,296.21,296.21,4022.0
2021-03-23 12:05:00,296.04,296.06,295.01,295.33,6359.0,296.04,296.06,295.01,295.33,6359.0
2021-03-23 12:10:00,295.07,295.48,294.52,295.48,8852.0,295.07,295.48,294.52,295.48,8852.0
2021-03-23 12:15:00,295.46,296.24,295.36,295.77,2524.0,295.46,296.24,295.36,295.77,2524.0
2021-03-23 12:20:00,295.69,295.7,295.29,295.69,3007.0,295.69,295.7,295.29,295.69,3007.0
2021-03-23 12:25:00,295.67,295.8,295.26,295.42,4472.0,295.67,295.8,295.26,295.42,4472.0
2021-03-23 12:30:00,295.38,296.08,295.37,296.0,3213.0,295.38,296.08,295.37,296.0,3213.0
2021-03-23 12:35:00,296.16,297.24,296.16,297.24,1152.0,296.16,297.24,296.16,297.24,1152.0
2021-03-23 12:40:00,297.24,297.24,296.78,296.95,1609.0,297.24,297.24,296.78,296.95,1609.0
2021-03-23 12:45:00,296.77,297.02,296.72,296.95,2800.0,296.77,297.02,296.72,296.95,2800.0
2021-03-23 12:50:00,296.97,296.97,296.37,296.37,1675.0,296.97,296.97,296.37,296.37,1675.0
2021-03-23 12:55:00,296.25,296.49,296.05,296.46,1300.0,296.25,296.49,296.05,296.46,1300.0
2021-03-23 13:00:00,296.66,297.12,296.64,296.78,2572.0,296.66,297.12,296.64,296.78,2572.0
2021-03-23 13:05:00,296.36,296.36,295.73,295.88,604.0,296.36,296.36,295.73,295.88,604.0
2021-03-23 13:10:00,295.68,295.92,295.61,295.61,1000.0,295.68,295.92,295.61,295.61,1000.0
2021-03-23 13:15:00,295.74,296.34,295.55,296.33,2481.0,295.74,296.34,295.55,296.33,2481.0
2021-03-23 13:20:00,296.27,296.69,296.27,296.69,1519.0,296.27,296.69,296.27,296.69,1519.0
2021-03-23 13:25:00,296.56,296.56,296.31,296.31,1500.0,296.56,296.56,296.31,296.31,1500.0
2021-03-23 13:30:00,296.22,296.31,295.91,295.91,754.0,296.22,296.31,295.91,295.91,754.0
2021-03-23 13:35:00,296.03,296.18,295.74,295.74,1269.0,296.03,296.18,295.74,295.74,1269.0
2021-03-23 13:40:00,295.51,295.53,295.2,295.5,1834.0,295.51,295.53,295.2,295.5,1834.0
2021-03-23 13:45:00,295.3,295.91,295.29,295.89,5753.0,295.3,295.91,295.29,295.89,5753.0
2021-03-23 13:50:00,295.95,296.16,295.71,295.9,3256.0,295.95,296.16,295.71,295.9,3256.0
2021-03-23 13:55:00,295.78,296.14,295.53,295.68,11238.0,295.78,296.14,295.53,295.68,11238.0
2021-03-23 14:00:00,295.69,296.08,295.24,295.4,4962.0,295.69,296.08,295.24,295.4,4962.0
2021-03-23 14:05:00,295.4,295.77,295.24,295.77,6111.0,295.4,295.77,295.24,295.77,6111.0
2021-03-23 14:10:00,295.96,296.25,295.55,295.94,1203.0,295.96,296.25,295.55,295.94,1203.0
2021-03-23 14:15:00,296.15,296.15,295.28,295.28,9270.0,296.15,296.15,295.28,295.28,9270.0
2021-03-23 14:20:00,295.5,295.76,295.49,295.76,2197.0,295.5,295.76,295.49,295.76,2197.0
2021-03-23 14:25:00,295.43,295.75,295.18,295.74,2500.0,295.43,295.75,295.18,295.74,2500.0
2021-03-23 14:30:00,295.55,295.85,295.4,295.6,3488.0,295.55,295.85,295.4,295.6,3488.0
2021-03-23 14:35:00,295.74,296.02,295.27,295.49,12090.0,295.74,296.02,295.27,295.49,12090.0
2021-03-23 14:40:00,295.38,295.64,295.15,295.15,5287.0,295.38,295.64,295.15,295.15,5287.0
2021-03-23 14:45:00,295.15,295.4,294.38,295.06,5488.0,295.15,295.4,294.38,295.06,5488.0
2021-03-23 14:50:00,294.87,294.87,294.38,294.76,4451.0,294.87,294.87,294.38,294.76,4451.0
2021-03-23 14:55:00,294.65,294.65,294.07,294.07,2264.0,294.65,294.65,294.07,294.07,2264.0
2021-03-23 15:00:00,294.03,294.21,293.64,294.06,5971.0,294.03,294.21,293.64,294.06,5971.0
2021-03-23 15:05:00,294.07,294.71,294.07,294.71,2310.0,294.07,294.71,294.07,294.71,2310.0
2021-03-23 15:10:00,294.61,294.85,294.18,294.41,2516.0,294.61,294.85,294.18,294.41,2516.0
2021-03-23 15:15:00,294.2,295.14,294.2,295.06,3000.0,294.2,295.14,294.2,295.06,3000.0
2021-03-23 15:20:00,294.93,295.0,294.36,294.47,2252.0,294.93,295.0,294.36,294.47,2252.0
2021-03-23 15:25:00,294.21,295.3,294.21,295.3,9404.0,294.21,295.3,294.21,295.3,9404.0
2021-03-23 15:30:00,295.13,295.13,293.87,294.25,6360.0,295.13,295.13,293.87,294.25,6360.0
2021-03-23 15:35:00,294.09,294.51,293.77,293.98,6824.0,294.09,294.51,293.77,293.98,6824.0
2021-03-23 15:40:00,294.02,294.74,293.83,294.62,11784.0,294.02,294.74,293.83,294.62,11784.0
2021-03-23 15:45:00,294.7,294.85,294.02,294.16,9669.0,294.7,294.85,294.02,294.16,9669.0
2021-03-23 15:50:00,294.32,294.78,294.01,294.04,17246.0,294.32,294.78,294.01,294.04,17246.0
2021-03-23 15:55:00,294.06,294.68,293.94,294.59,19419.0,294.06,294.68,293.94,294.59,19419.0
2021-03-24 09:30:00,295.18,297.76,295.18,295.48,3018.0,295.18,297.76,295.18,295.48,3018.0
2021-03-24 09:35:00,296.71,298.1,296.26,298.1,4129.0,296.71,298.1,296.26,298.1,4129.0
2021-03-24 09:40:00,298.73,298.73,297.2,297.26,2093.0,298.73,298.73,297.2,297.26,2093.0
2021-03-24 09:45:00,297.74,298.72,297.58,297.74,1878.0,297.74,298.72,297.58,297.74,1878.0
2021-03-24 09:50:00,297.09,297.09,293.82,293.83,1600.0,297.09,297.09,293.82,293.83,1600.0
2021-03-24 09:55:00,294.96,294.98,293.19,293.19,3885.0,294.96,294.98,293.19,293.19,3885.0
2021-03-24 10:00:00,293.75,295.64,293.38,295.64,4749.0,293.75,295.64,293.38,295.64,4749.0
2021-03-24 10:05:00,295.07,296.1,294.84,294.84,2000.0,295.07,296.1,294.84,294.84,2000.0
2021-03-24 10:10:00,294.54,294.54,293.82,293.89,3735.0,294.54,294.54,293.82,293.89,3735.0
2021-03-24 10:15:00,293.68,293.86,293.03,293.06,5059.0,293.68,293.86,293.03,293.06,5059.0
2021-03-24 10:20:00,293.32,294.1,293.04,293.5,2423.0,293.32,294.1,293.04,293.5,2423.0
2021-03-24 10:25:00,293.83,294.64,293.5,293.54,2103.0,293.83,294.64,293.5,293.54,2103.0
2021-03-24 10:30:00,294.0,294.37,293.03,293.58,3875.0,294.0,294.37,293.03,293.58,3875.0
2021-03-24 10:35:00,293.94,295.27,293.72,295.24,5798.0,293.94,295.27,293.72,295.24,5798.0
2021-03-24 10:40:00,294.66,294.72,294.02,294.18,3341.0,294.66,294.72,294.02,294.18,3341.0
2021-03-24 10:45:00,294.53,295.64,294.42,295.41,1254.0,294.53,295.64,294.42,295.41,1254.0
2021-03-24 10:50:00,295.7,295.7,295.17,295.45,7346.0,295.7,295.7,295.17,295.45,7346.0
2021-03-24 10:55:00,295.27,295.27,294.48,295.08,2664.0,295.27,295.27,294.48,295.08,2664.0
2021-03-24 11:00:00,294.69,294.69,293.89,294.44,7557.0,294.69,294.69,293.89,294.44,7557.0
2021-03-24 11:05:00,294.14,295.14,294.1,294.77,4639.0,294.14,295.14,294.1,294.77,4639.0
2021-03-24 11:10:00,294.5,294.91,294.13,294.68,4212.0,294.5,294.91,294.13,294.68,4212.0
2021-03-24 11:15:00,295.24,295.32,294.17,294.17,2501.0,295.24,295.32,294.17,294.17,2501.0
2021-03-24 11:20:00,294.01,294.08,293.29,293.55,983.0,294.01,294.08,293.29,293.55,983.0
2021-03-24 11:25:00,293.23,293.8,292.94,292.94,3396.0,293.23,293.8,292.94,292.94,3396.0
2021-03-24 11:30:00,293.09,293.52,292.57,292.62,4532.0,293.09,293.52,292.57,292.62,4532.0
2021-03-24 11:35:00,292.41,292.46,292.16,292.38,1227.0,292.41,292.46,292.16,292.38,1227.0
2021-03-24 11:40:00,292.09,292.42,291.74,292.22,3381.0,292.09,292.42,291.74,292.22,3381.0
2021-03-24 11:45:00,292.16,292.66,292.15,292.32,1301.0,292.16,292.66,292.15,292.32,1301.0
2021-03-24 11:50:00,292.17,292.65,291.92,292.22,2119.0,292.17,292.65,291.92,292.22,2119.0
2021-03-24 11:55:00,292.49,292.58,292.23,292.23,1505.0,292.49,292.58,292.23,292.23,1505.0
2021-03-24 12:00:00,292.31,292.47,292.07,292.47,1786.0,292.31,292.47,292.07,292.47,1786.0
2021-03-24 12:05:00,292.53,293.22,292.53,293.12,1800.0,292.53,293.22,292.53,293.12,1800.0
2021-03-24 12:10:00,293.13,293.22,292.8,293.21,3537.0,293.13,293.22,292.8,293.21,3537.0
2021-03-24 12:15:00,293.12,293.32,292.64,292.64,3203.0,293.12,293.32,292.64,292.64,3203.0
2021-03-24 12:20:00,292.37,292.37,292.37,292.37,100.0,292.37,292.37,292.37,292.37,100.0
2021-03-24 12:25:00,292.41,292.44,291.62,292.44,2376.0,292.41,292.44,291.62,292.44,2376.0
2021-03-24 12:30:00,291.96,293.82,291.96,293.65,12182.0,291.96,293.82,291.96,293.65,12182.0
2021-03-24 12:35:00,293.91,293.91,293.28,293.54,812.0,293.91,293.91,293.28,293.54,812.0
2021-03-24 12:40:00,293.81,294.13,293.67,294.08,1985.0,293.81,294.13,293.67,294.08,1985.0
2021-03-24 12:45:00,293.63,293.94,293.36,293.72,2237.0,293.63,293.94,293.36,293.72,2237.0
2021-03-24 12:50:00,293.44,293.65,293.39,293.39,800.0,293.44,293.65,293.39,293.39,800.0
2021-03-24 12:55:00,293.55,294.09,293.42,293.71,3475.0,293.55,294.09,293.42,293.71,3475.0
2021-03-24 13:00:00,293.42,293.5,292.42,292.43,1806.0,293.42,293.5,292.42,292.43,1806.0
2021-03-24 13:05:00,292.12,292.67,292.12,292.67,1206.0,292.12,292.67,292.12,292.67,1206.0
2021-03-24 13:10:00,292.46,292.46,291.87,292.01,944.0,292.46,292.46,291.87,292.01,944.0
2021-03-24 13:15:00,291.9,292.01,291.89,291.97,900.0,291.9,292.01,291.89,291.97,900.0
2021-03-24 13:20:00,291.99,292.12,291.92,292.05,1021.0,291.99,292.12,291.92,292.05,1021.0
2021-03-24 13:25:00,291.84,291.85,291.48,291.48,1107.0,291.84,291.85,291.48,291.48,1107.0
2021-03-24 13:30:00,291.55,291.63,291.39,291.63,800.0,291.55,291.63,291.39,291.63,800.0
2021-03-24 13:35:00,291.47,292.08,291.47,292.02,2017.0,291.47,292.08,291.47,292.02,2017.0
2021-03-24 13:40:00,292.25,292.25,291.15,291.18,2000.0,292.25,292.25,291.15,291.18,2000.0
2021-03-24 13:45:00,290.67,291.7,290.62,291.66,1858.0,290.67,291.7,290.62,291.66,1858.0
2021-03-24 13:50:00,291.97,291.97,291.4,291.4,500.0,291.97,291.97,291.4,291.4,500.0
2021-03-24 13:55:00,291.53,291.86,291.53,291.54,1300.0,291.53,291.86,291.53,291.54,1300.0
2021-03-24 14:00:00,291.5,291.5,290.65,291.04,2816.0,291.5,291.5,290.65,291.04,2816.0
2021-03-24 14:05:00,291.05,291.46,291.05,291.46,600.0,291.05,291.46,291.05,291.46,600.0
2021-03-24 14:10:00,291.49,291.54,290.81,290.81,2866.0,291.49,291.54,290.81,290.81,2866.0
2021-03-24 14:15:00,291.18,291.32,290.81,291.32,1539.0,291.18,291.32,290.81,291.32,1539.0
2021-03-24 14:20:00,291.34,291.41,290.58,290.59,1900.0,291.34,291.41,290.58,290.59,1900.0
2021-03-24 14:25:00,290.46,290.65,290.19,290.19,1216.0,290.46,290.65,290.19,290.19,1216.0
2021-03-24 14:30:00,290.0,290.0,289.16,289.67,2400.0,290.0,290.0,289.16,289.67,2400.0
2021-03-24 14:35:00,289.32,289.71,289.32,289.46,1703.0,289.32,289.71,289.32,289.46,1703.0
2021-03-24 14:40:00,289.35,289.35,288.78,288.88,1448.0,289.35,289.35,288.78,288.88,1448.0
2021-03-24 14:45:00,288.88,290.29,288.59,290.14,2940.0,288.88,290.29,288.59,290.14,2940.0
2021-03-24 14:50:00,290.28,290.84,289.95,290.22,1800.0,290.28,290.84,289.95,290.22,1800.0
2021-03-24 14:55:00,289.94,290.75,289.93,289.93,2100.0,289.94,290.75,289.93,289.93,2100.0
2021-03-24 15:00:00,289.76,291.37,289.76,291.31,2281.0,289.76,291.37,289.76,291.31,2281.0
2021-03-24 15:05:00,291.15,291.65,290.96,291.16,1100.0,291.15,291.65,290.96,291.16,1100.0
2021-03-24 15:10:00,290.81,290.95,290.78,290.8,1647.0,290.81,290.95,290.78,290.8,1647.0
2021-03-24 15:15:00,291.05,291.43,291.04,291.4,1803.0,291.05,291.43,291.04,291.4,1803.0
2021-03-24 15:20:00,291.07,291.15,290.2,290.2,2347.0,291.07,291.15,290.2,290.2,2347.0
2021-03-24 15:25:00,290.08,290.78,289.94,290.55,4300.0,290.08,290.78,289.94,290.55,4300.0
2021-03-24 15:30:00,290.5,290.64,289.91,290.31,3604.0,290.5,290.64,289.91,290.31,3604.0
2021-03-24 15:35:00,290.1,290.94,289.97,289.97,4577.0,290.1,290.94,289.97,289.97,4577.0
2021-03-24 15:40:00,290.23,290.57,289.85,290.24,6187.0,290.23,290.57,289.85,290.24,6187.0
2021-03-24 15:45:00,290.35,290.81,290.25,290.34,8571.0,290.35,290.81,290.25,290.34,8571.0
2021-03-24 15:50:00,290.17,290.5,289.77,289.79,10735.0,290.17,290.5,289.77,289.79,10735.0
2021-03-24 15:55:00,289.89,290.13,288.79,288.92,23744.0,289.89,290.13,288.79,288.92,23744.0
2021-03-25 09:30:00,287.33,287.62,284.73,284.73,5536.0,287.33,287.62,284.73,284.73,5536.0
2021-03-25 09:35:00,284.89,287.15,284.89,286.82,2327.0,284.89,287.15,284.89,286.82,2327.0
2021-03-25 09:40:00,286.88,289.02,286.88,289.02,2198.0,286.88,289.02,286.88,289.02,2198.0
2021-03-25 09:45:00,288.44,289.45,288.03,289.44,4616.0,288.44,289.45,288.03,289.44,4616.0
2021-03-25 09:50:00,289.1,289.53,287.0,287.24,6550.0,289.1,289.53,287.0,287.24,6550.0
2021-03-25 09:55:00,286.88,287.81,286.88,287.41,1950.0,286.88,287.81,286.88,287.41,1950.0
2021-03-25 10:00:00,287.73,288.04,287.2,287.31,9153.0,287.73,288.04,287.2,287.31,9153.0
2021-03-25 10:05:00,287.44,287.47,286.93,287.12,12200.0,287.44,287.47,286.93,287.12,12200.0
2021-03-25 10:10:00,286.93,287.19,286.48,286.88,4510.0,286.93,287.19,286.48,286.88,4510.0
2021-03-25 10:15:00,286.56,287.2,286.1,286.82,3638.0,286.56,287.2,286.1,286.82,3638.0
2021-03-25 10:20:00,286.82,287.55,286.33,287.0,5248.0,286.82,287.55,286.33,287.0,5248.0
2021-03-25 10:25:00,287.08,287.58,286.82,287.19,4200.0,287.08,287.58,286.82,287.19,4200.0
2021-03-25 10:30:00,287.03,288.2,286.91,288.2,9368.0,287.03,288.2,286.91,288.2,9368.0
2021-03-25 10:35:00,288.52,288.53,287.66,287.96,1644.0,288.52,288.53,287.66,287.96,1644.0
2021-03-25 10:40:00,287.49,287.49,286.88,287.25,1038.0,287.49,287.49,286.88,287.25,1038.0
2021-03-25 10:45:00,287.38,287.38,285.41,285.53,9732.0,287.38,287.38,285.41,285.53,9732.0
2021-03-25 10:50:00,285.41,285.55,284.91,284.91,2787.0,285.41,285.55,284.91,284.91,2787.0
2021-03-25 10:55:00,285.31,285.81,285.21,285.51,11364.0,285.31,285.81,285.21,285.51,11364.0
2021-03-25 11:00:00,285.59,286.1,285.24,285.85,8878.0,285.59,286.1,285.24,285.85,8878.0
2021-03-25 11:05:00,285.83,285.98,285.38,285.7,3427.0,285.83,285.98,285.38,285.7,3427.0
2021-03-25 11:10:00,285.71,286.22,284.51,285.89,12168.0,285.71,286.22,284.51,285.89,12168.0
2021-03-25 11:15:00,285.71,286.16,285.58,286.16,8530.0,285.71,286.16,285.58,286.16,8530.0
2021-03-25 11:20:00,285.99,286.69,285.81,286.13,11712.0,285.99,286.69,285.81,286.13,11712.0
2021-03-25 11:25:00,286.32,288.03,286.17,288.02,10333.0,286.32,288.03,286.17,288.02,10333.0
2021-03-25 11:30:00,287.78,289.96,287.78,289.96,2785.0,287.78,289.96,287.78,289.96,2785.0
2021-03-25 11:35:00,289.99,290.64,289.76,289.99,3118.0,289.99,290.64,289.76,289.99,3118.0
2021-03-25 11:40:00,289.51,289.57,288.51,288.51,3300.0,289.51,289.57,288.51,288.51,3300.0
2021-03-25 11:45:00,288.01,288.38,287.86,288.22,1400.0,288.01,288.38,287.86,288.22,1400.0
2021-03-25 11:50:00,288.19,288.43,287.15,288.42,25208.0,288.19,288.43,287.15,288.42,25208.0
2021-03-25 11:55:00,288.12,290.07,288.04,290.02,3110.0,288.12,290.07,288.04,290.02,3110.0
2021-03-25 12:00:00,289.72,290.36,289.72,290.01,2303.0,289.72,290.36,289.72,290.01,2303.0
2021-03-25 12:05:00,289.91,290.12,289.36,289.44,5043.0,289.91,290.12,289.36,289.44,5043.0
2021-03-25 12:10:00,289.58,289.67,289.4,289.67,500.0,289.58,289.67,289.4,289.67,500.0
2021-03-25 12:15:00,289.63,290.47,289.59,290.32,2341.0,289.63,290.47,289.59,290.32,2341.0
2021-03-25 12:20:00,290.18,290.72,290.09,290.64,4933.0,290.18,290.72,290.09,290.64,4933.0
2021-03-25 12:25:00,290.67,290.69,290.25,290.25,2637.0,290.67,290.69,290.25,290.25,2637.0
2021-03-25 12:30:00,290.62,291.14,290.43,290.5,4880.0,290.62,291.14,290.43,290.5,4880.0
2021-03-25 12:35:00,290.38,290.41,290.07,290.23,3437.0,290.38,290.41,290.07,290.23,3437.0
2021-03-25 12:40:00,290.22,290.71,290.21,290.54,2402.0,290.22,290.71,290.21,290.54,2402.0
2021-03-25 12:45:00,290.75,290.97,290.41,290.57,3971.0,290.75,290.97,290.41,290.57,3971.0
2021-03-25 12:50:00,290.65,291.02,290.63,291.01,1100.0,290.65,291.02,290.63,291.01,1100.0
2021-03-25 12:55:00,291.15,291.15,290.49,290.65,2789.0,291.15,291.15,290.49,290.65,2789.0
2021-03-25 13:00:00,290.36,290.69,290.11,290.57,2300.0,290.36,290.69,290.11,290.57,2300.0
2021-03-25 13:05:00,290.68,291.26,290.63,291.08,1717.0,290.68,291.26,290.63,291.08,1717.0
2021-03-25 13:10:00,291.41,291.66,290.91,291.54,3631.0,291.41,291.66,290.91,291.54,3631.0
2021-03-25 13:15:00,291.75,291.75,291.01,291.14,11855.0,291.75,291.75,291.01,291.14,11855.0
2021-03-25 13:20:00,291.13,291.15,290.8,290.97,2221.0,291.13,291.15,290.8,290.97,2221.0
2021-03-25 13:25:00,290.82,291.12,290.4,290.79,6470.0,290.82,291.12,290.4,290.79,6470.0
2021-03-25 13:30:00,290.78,291.31,290.78,290.86,2868.0,290.78,291.31,290.78,290.86,2868.0
2021-03-25 13:35:00,290.83,290.83,290.15,290.22,3100.0,290.83,290.83,290.15,290.22,3100.0
2021-03-25 13:40:00,290.48,291.48,290.46,291.48,2980.0,290.48,291.48,290.46,291.48,2980.0
2021-03-25 13:45:00,291.34,291.47,290.36,290.69,7119.0,291.34,291.47,290.36,290.69,7119.0
2021-03-25 13:50:00,290.69,290.69,290.29,290.5,2001.0,290.69,290.69,290.29,290.5,2001.0
2021-03-25 13:55:00,290.57,290.78,289.89,290.14,5704.0,290.57,290.78,289.89,290.14,5704.0
2021-03-25 14:00:00,290.0,290.0,289.71,289.72,1000.0,290.0,290.0,289.71,289.72,1000.0
2021-03-25 14:05:00,289.82,290.06,289.35,289.39,2978.0,289.82,290.06,289.35,289.39,2978.0
2021-03-25 14:10:00,289.45,289.62,289.18,289.25,1717.0,289.45,289.62,289.18,289.25,1717.0
2021-03-25 14:15:00,289.4,289.91,289.4,289.91,2494.0,289.4,289.91,289.4,289.91,2494.0
2021-03-25 14:20:00,289.31,289.73,289.0,289.6,4156.0,289.31,289.73,289.0,289.6,4156.0
2021-03-25 14:25:00,289.84,289.84,289.14,289.14,2873.0,289.84,289.84,289.14,289.14,2873.0
2021-03-25 14:30:00,289.03,289.36,289.0,289.13,1001.0,289.03,289.36,289.0,289.13,1001.0
2021-03-25 14:35:00,289.23,290.47,289.23,290.47,900.0,289.23,290.47,289.23,290.47,900.0
2021-03-25 14:40:00,290.35,290.69,290.31,290.48,2200.0,290.35,290.69,290.31,290.48,2200.0
2021-03-25 14:45:00,290.48,290.76,290.36,290.5,2347.0,290.48,290.76,290.36,290.5,2347.0
2021-03-25 14:50:00,290.44,290.96,290.18,290.96,5115.0,290.44,290.96,290.18,290.96,5115.0
2021-03-25 14:55:00,290.76,291.0,290.29,290.9,2300.0,290.76,291.0,290.29,290.9,2300.0
2021-03-25 15:00:00,291.14,291.2,290.92,291.19,553.0,291.14,291.2,290.92,291.19,553.0
2021-03-25 15:05:00,291.33,291.46,291.0,291.46,1601.0,291.33,291.46,291.0,291.46,1601.0
2021-03-25 15:10:00,291.27,292.01,291.27,292.01,900.0,291.27,292.01,291.27,292.01,900.0
2021-03-25 15:15:00,292.06,292.64,292.06,292.64,1504.0,292.06,292.64,292.06,292.64,1504.0
2021-03-25 15:20:00,292.63,292.79,292.26,292.26,1900.0,292.63,292.79,292.26,292.26,1900.0
2021-03-25 15:25:00,292.18,292.52,292.04,292.52,2303.0,292.18,292.52,292.04,292.52,2303.0
2021-03-25 15:30:00,292.75,293.23,292.65,293.02,8572.0,292.75,293.23,292.65,293.02,8572.0
2021-03-25 15:35:00,293.22,293.61,292.99,293.35,6467.0,293.22,293.61,292.99,293.35,6467.0
2021-03-25 15:40:00,293.54,293.61,292.2,292.3,12340.0,293.54,293.61,292.2,292.3,12340.0
2021-03-25 15:45:00,292.36,292.48,291.68,291.99,16444.0,292.36,292.48,291.68,291.99,16444.0
2021-03-25 15:50:00,292.02,292.6,291.86,292.07,26902.0,292.02,292.6,291.86,292.07,26902.0
2021-03-25 15:55:00,292.14,292.61,291.98,292.08,23681.0,292.14,292.61,291.98,292.08,23681.0
2021-03-26 09:30:00,295.34,295.42,293.71,294.18,9595.0,295.34,295.42,293.71,294.18,9595.0
2021-03-26 09:35:00,294.14,295.73,293.97,294.66,2062.0,294.14,295.73,293.97,294.66,2062.0
2021-03-26 09:40:00,294.22,294.22,293.32,293.9,300.0,294.22,294.22,293.32,293.9,300.0
2021-03-26 09:45:00,293.9,294.29,292.25,294.29,2301.0,293.9,294.29,292.25,294.29,2301.0
2021-03-26 09:50:00,293.95,293.95,293.51,293.55,700.0,293.95,293.95,293.51,293.55,700.0
2021-03-26 09:55:00,294.42,294.58,294.01,294.5,2548.0,294.42,294.58,294.01,294.5,2548.0
2021-03-26 10:00:00,294.54,295.39,294.09,294.28,6489.0,294.54,295.39,294.09,294.28,6489.0
2021-03-26 10:05:00,294.38,294.38,293.28,293.32,9712.0,294.38,294.38,293.28,293.32,9712.0
2021-03-26 10:10:00,293.39,293.73,293.02,293.41,1850.0,293.39,293.73,293.02,293.41,1850.0
2021-03-26 10:15:00,293.35,293.7,292.96,293.7,1940.0,293.35,293.7,292.96,293.7,1940.0
2021-03-26 10:20:00,293.39,293.71,292.59,292.59,4050.0,293.39,293.71,292.59,292.59,4050.0
2021-03-26 10:25:00,293.19,293.32,292.33,292.46,2032.0,293.19,293.32,292.33,292.46,2032.0
2021-03-26 10:30:00,292.61,292.73,292.34,292.56,2789.0,292.61,292.73,292.34,292.56,2789.0
2021-03-26 10:35:00,292.77,293.36,291.56,291.92,4850.0,292.77,293.36,291.56,291.92,4850.0
2021-03-26 10:40:00,292.09,292.1,291.26,291.79,2951.0,292.09,292.1,291.26,291.79,2951.0
2021-03-26 10:45:00,292.1,292.36,291.23,291.7,25189.0,292.1,292.36,291.23,291.7,25189.0
2021-03-26 10:50:00,292.19,293.11,292.19,292.96,1200.0,292.19,293.11,292.19,292.96,1200.0
2021-03-26 10:55:00,293.43,293.7,293.27,293.27,2500.0,293.43,293.7,293.27,293.27,2500.0
2021-03-26 11:00:00,293.7,293.7,292.14,293.39,1700.0,293.7,293.7,292.14,293.39,1700.0
2021-03-26 11:05:00,293.56,293.56,292.06,292.09,4750.0,293.56,293.56,292.06,292.09,4750.0
2021-03-26 11:10:00,292.39,292.39,290.4,290.95,1901.0,292.39,292.39,290.4,290.95,1901.0
2021-03-26 11:15:00,290.69,291.09,290.25,290.58,1100.0,290.69,291.09,290.25,290.58,1100.0
2021-03-26 11:20:00,290.57,291.42,290.12,290.56,2102.0,290.57,291.42,290.12,290.56,2102.0
2021-03-26 11:25:00,290.58,291.07,290.58,290.91,800.0,290.58,291.07,290.58,290.91,800.0
2021-03-26 11:30:00,290.87,291.26,290.85,291.26,1279.0,290.87,291.26,290.85,291.26,1279.0
2021-03-26 11:35:00,291.07,291.29,290.65,290.79,2309.0,291.07,291.29,290.65,290.79,2309.0
2021-03-26 11:40:00,290.71,291.38,290.54,291.38,2199.0,290.71,291.38,290.54,291.38,2199.0
2021-03-26 11:45:00,291.15,291.56,290.87,291.25,2000.0,291.15,291.56,290.87,291.25,2000.0
2021-03-26 11:50:00,291.02,291.35,290.59,290.92,3243.0,291.02,291.35,290.59,290.92,3243.0
2021-03-26 11:55:00,290.86,290.97,290.55,290.97,1540.0,290.86,290.97,290.55,290.97,1540.0
2021-03-26 12:00:00,291.16,291.18,290.82,291.04,1589.0,291.16,291.18,290.82,291.04,1589.0
2021-03-26 12:05:00,291.4,291.69,291.18,291.38,1600.0,291.4,291.69,291.18,291.38,1600.0
2021-03-26 12:10:00,291.28,291.62,291.28,291.62,700.0,291.28,291.62,291.28,291.62,700.0
2021-03-26 12:15:00,292.22,292.22,291.43,291.78,3000.0,292.22,292.22,291.43,291.78,3000.0
2021-03-26 12:20:00,292.15,292.53,291.93,292.51,1500.0,292.15,292.53,291.93,292.51,1500.0
2021-03-26 12:25:00,292.51,292.55,292.18,292.54,1100.0,292.51,292.55,292.18,292.54,1100.0
2021-03-26 12:30:00,292.54,293.45,292.54,293.24,1800.0,292.54,293.45,292.54,293.24,1800.0
2021-03-26 12:35:00,293.27,293.52,292.84,293.16,1308.0,293.27,293.52,292.84,293.16,1308.0
2021-03-26 12:40:00,293.22,293.86,293.22,293.86,1200.0,293.22,293.86,293.22,293.86,1200.0
2021-03-26 12:45:00,293.66,293.66,293.11,293.35,1100.0,293.66,293.66,293.11,293.35,1100.0
2021-03-26 12:50:00,293.4,293.54,292.99,293.19,1500.0,293.4,293.54,292.99,293.19,1500.0
2021-03-26 12:55:00,293.14,293.14,292.6,292.63,2200.0,293.14,293.14,292.6,292.63,2200.0
2021-03-26 13:00:00,292.82,293.02,292.47,293.02,1146.0,292.82,293.02,292.47,293.02,1146.0
2021-03-26 13:05:00,293.06,293.54,292.93,293.04,1501.0,293.06,293.54,292.93,293.04,1501.0
2021-03-26 13:10:00,292.95,292.95,292.49,292.73,1300.0,292.95,292.95,292.49,292.73,1300.0
2021-03-26 13:15:00,292.54,293.11,292.54,292.72,1399.0,292.54,293.11,292.54,292.72,1399.0
2021-03-26 13:20:00,292.53,292.67,292.35,292.47,1100.0,292.53,292.67,292.35,292.47,1100.0
2021-03-26 13:25:00,292.25,292.37,291.97,292.11,800.0,292.25,292.37,291.97,292.11,800.0
2021-03-26 13:30:00,292.22,292.9,292.22,292.85,500.0,292.22,292.9,292.22,292.85,500.0
2021-03-26 13:35:00,292.81,292.81,292.07,292.07,1700.0,292.81,292.81,292.07,292.07,1700.0
2021-03-26 13:40:00,291.9,291.91,291.59,291.85,1100.0,291.9,291.91,291.59,291.85,1100.0
2021-03-26 13:45:00,291.61,291.71,291.04,291.04,2000.0,291.61,291.71,291.04,291.04,2000.0
2021-03-26 13:50:00,291.38,291.72,291.38,291.38,1100.0,291.38,291.72,291.38,291.38,1100.0
2021-03-26 13:55:00,291.62,291.73,291.2,291.71,1100.0,291.62,291.73,291.2,291.71,1100.0
2021-03-26 14:00:00,291.92,291.99,291.05,291.05,2002.0,291.92,291.99,291.05,291.05,2002.0
2021-03-26 14:05:00,291.23,291.24,290.32,290.32,1701.0,291.23,291.24,290.32,290.32,1701.0
2021-03-26 14:10:00,290.17,290.36,289.46,289.46,3159.0,290.17,290.36,289.46,289.46,3159.0
2021-03-26 14:15:00,289.52,290.49,289.1,289.87,1900.0,289.52,290.49,289.1,289.87,1900.0
2021-03-26 14:20:00,290.07,290.87,289.45,290.19,2843.0,290.07,290.87,289.45,290.19,2843.0
2021-03-26 14:25:00,289.76,290.13,289.59,289.81,1800.0,289.76,290.13,289.59,289.81,1800.0
2021-03-26 14:30:00,289.63,290.64,289.49,289.88,3188.0,289.63,290.64,289.49,289.88,3188.0
2021-03-26 14:35:00,290.29,290.61,289.93,290.15,3111.0,290.29,290.61,289.93,290.15,3111.0
2021-03-26 14:40:00,289.88,290.51,289.88,290.42,900.0,289.88,290.51,289.88,290.42,900.0
2021-03-26 14:45:00,290.46,290.46,288.8,288.81,3600.0,290.46,290.46,288.8,288.81,3600.0
2021-03-26 14:50:00,289.0,290.88,288.95,290.88,2150.0,289.0,290.88,288.95,290.88,2150.0
2021-03-26 14:55:00,290.73,291.43,290.07,291.43,3510.0,290.73,291.43,290.07,291.43,3510.0
2021-03-26 15:00:00,291.75,291.75,291.05,291.27,2800.0,291.75,291.75,291.05,291.27,2800.0
2021-03-26 15:05:00,290.86,291.38,290.49,290.62,2868.0,290.86,291.38,290.49,290.62,2868.0
2021-03-26 15:10:00,290.4,291.82,290.4,291.43,3952.0,290.4,291.82,290.4,291.43,3952.0
2021-03-26 15:15:00,290.94,292.19,290.93,291.54,1550.0,290.94,292.19,290.93,291.54,1550.0
2021-03-26 15:20:00,292.1,292.88,291.8,291.8,4200.0,292.1,292.88,291.8,291.8,4200.0
2021-03-26 15:25:00,291.98,292.74,291.52,292.37,3887.0,291.98,292.74,291.52,292.37,3887.0
2021-03-26 15:30:00,292.74,293.12,292.29,292.29,4803.0,292.74,293.12,292.29,292.29,4803.0
2021-03-26 15:35:00,292.14,293.34,292.14,292.67,5700.0,292.14,293.34,292.14,292.67,5700.0
2021-03-26 15:40:00,292.85,292.85,292.09,292.57,4600.0,292.85,292.85,292.09,292.57,4600.0
2021-03-26 15:45:00,292.41,293.08,292.2,292.99,5377.0,292.41,293.08,292.2,292.99,5377.0
2021-03-26 15:50:00,293.24,294.07,292.73,294.02,12601.0,293.24,294.07,292.73,294.02,12601.0
2021-03-26 15:55:00,294.28,294.67,293.87,294.0,29737.0,294.28,294.67,293.87,294.0,29737.0
2021-03-29 09:30:00,292.41,294.33,291.55,294.33,4653.0,292.41,294.33,291.55,294.33,4653.0
2021-03-29 09:35:00,294.69,295.18,294.42,294.86,2000.0,294.69,295.18,294.42,294.86,2000.0
2021-03-29 09:40:00,294.91,294.91,294.49,294.49,200.0,294.91,294.91,294.49,294.49,200.0
2021-03-29 09:45:00,294.74,294.8,294.74,294.8,471.0,294.74,294.8,294.74,294.8,471.0
2021-03-29 09:50:00,294.8,294.8,294.8,294.8,0.0,294.8,294.8,294.8,294.8,0.0
2021-03-29 09:55:00,295.19,295.81,295.0,295.44,1900.0,295.19,295.81,295.0,295.44,1900.0
2021-03-29 10:00:00,294.98,294.98,294.11,294.58,700.0,294.98,294.98,294.11,294.58,700.0
2021-03-29 10:05:00,294.75,294.75,294.03,294.13,600.0,294.75,294.75,294.03,294.13,600.0
2021-03-29 10:10:00,294.54,294.58,292.44,292.61,5804.0,294.54,294.58,292.44,292.61,5804.0
2021-03-29 10:15:00,292.71,292.77,292.1,292.71,1310.0,292.71,292.77,292.1,292.71,1310.0
2021-03-29 10:20:00,292.37,292.58,291.65,291.92,4200.0,292.37,292.58,291.65,291.92,4200.0
2021-03-29 10:25:00,291.83,291.83,291.11,291.31,1425.0,291.83,291.83,291.11,291.31,1425.0
2021-03-29 10:30:00,291.17,291.41,290.74,290.96,1000.0,291.17,291.41,290.74,290.96,1000.0
2021-03-29 10:35:00,290.74,291.66,290.74,291.58,1859.0,290.74,291.66,290.74,291.58,1859.0
2021-03-29 10:40:00,291.1,291.37,290.99,291.37,1017.0,291.1,291.37,290.99,291.37,1017.0
2021-03-29 10:45:00,290.79,291.32,290.76,290.86,1419.0,290.79,291.32,290.76,290.86,1419.0
2021-03-29 10:50:00,290.63,291.34,290.62,291.04,5413.0,290.63,291.34,290.62,291.04,5413.0
2021-03-29 10:55:00,291.0,292.06,290.95,291.69,3836.0,291.0,292.06,290.95,291.69,3836.0
2021-03-29 11:00:00,291.0,292.07,290.99,291.78,1601.0,291.0,292.07,290.99,291.78,1601.0
2021-03-29 11:05:00,291.52,291.87,291.35,291.87,2100.0,291.52,291.87,291.35,291.87,2100.0
2021-03-29 11:10:00,291.84,291.88,291.21,291.57,1342.0,291.84,291.88,291.21,291.57,1342.0
2021-03-29 11:15:00,291.5,291.65,290.99,291.5,2695.0,291.5,291.65,290.99,291.5,2695.0
2021-03-29 11:20:00,291.02,292.12,291.02,291.76,3117.0,291.02,292.12,291.02,291.76,3117.0
2021-03-29 11:25:00,291.97,292.53,291.87,292.53,1273.0,291.97,292.53,291.87,292.53,1273.0
2021-03-29 11:30:00,292.66,292.69,291.6,292.37,1600.0,292.66,292.69,291.6,292.37,1600.0
2021-03-29 11:35:00,292.36,293.39,292.11,293.39,1700.0,292.36,293.39,292.11,293.39,1700.0
2021-03-29 11:40:00,293.33,293.33,293.22,293.25,400.0,293.33,293.33,293.22,293.25,400.0
2021-03-29 11:45:00,293.14,293.41,292.19,292.19,2819.0,293.14,293.41,292.19,292.19,2819.0
2021-03-29 11:50:00,291.75,292.83,291.71,292.44,1723.0,291.75,292.83,291.71,292.44,1723.0
2021-03-29 11:55:00,292.46,292.69,292.46,292.57,1525.0,292.46,292.69,292.46,292.57,1525.0
2021-03-29 12:00:00,292.8,292.8,292.01,292.17,1612.0,292.8,292.8,292.01,292.17,1612.0
2021-03-29 12:05:00,292.26,292.63,292.03,292.18,1208.0,292.26,292.63,292.03,292.18,1208.0
2021-03-29 12:10:00,291.85,291.85,291.41,291.41,592.0,291.85,291.85,291.41,291.41,592.0
2021-03-29 12:15:00,291.47,291.64,291.0,291.16,2213.0,291.47,291.64,291.0,291.16,2213.0
2021-03-29 12:20:00,291.18,291.44,290.89,291.12,1600.0,291.18,291.44,290.89,291.12,1600.0
2021-03-29 12:25:00,291.51,291.69,291.51,291.62,1300.0,291.51,291.69,291.51,291.62,1300.0
2021-03-29 12:30:00,291.9,291.9,291.56,291.75,1610.0,291.9,291.9,291.56,291.75,1610.0
2021-03-29 12:35:00,291.8,292.36,291.66,292.18,1211.0,291.8,292.36,291.66,292.18,1211.0
2021-03-29 12:40:00,292.14,292.35,292.14,292.35,900.0,292.14,292.35,292.14,292.35,900.0
2021-03-29 12:45:00,292.04,292.12,291.66,291.95,1600.0,292.04,292.12,291.66,291.95,1600.0
2021-03-29 12:50:00,292.07,292.21,291.8,292.21,300.0,292.07,292.21,291.8,292.21,300.0
2021-03-29 12:55:00,292.1,292.59,292.1,292.57,1410.0,292.1,292.59,292.1,292.57,1410.0
2021-03-29 13:00:00,292.44,293.01,292.22,292.98,3934.0,292.44,293.01,292.22,292.98,3934.0
2021-03-29 13:05:00,292.83,293.25,292.47,292.47,1740.0,292.83,293.25,292.47,292.47,1740.0
2021-03-29 13:10:00,292.19,292.19,291.87,291.96,1301.0,292.19,292.19,291.87,291.96,1301.0
2021-03-29 13:15:00,291.82,292.06,291.79,292.06,1800.0,291.82,292.06,291.79,292.06,1800.0
2021-03-29 13:20:00,292.01,292.02,291.89,291.94,600.0,292.01,292.02,291.89,291.94,600.0
2021-03-29 13:25:00,291.92,291.92,291.44,291.46,1613.0,291.92,291.92,291.44,291.46,1613.0
2021-03-29 13:30:00,291.57,292.49,291.57,292.49,1941.0,291.57,292.49,291.57,292.49,1941.0
2021-03-29 13:35:00,292.33,292.46,291.87,291.98,1600.0,292.33,292.46,291.87,291.98,1600.0
2021-03-29 13:40:00,291.89,291.95,291.65,291.95,1105.0,291.89,291.95,291.65,291.95,1105.0
2021-03-29 13:45:00,291.63,292.37,291.63,292.28,2400.0,291.63,292.37,291.63,292.28,2400.0
2021-03-29 13:50:00,292.48,292.97,292.25,292.5,2454.0,292.48,292.97,292.25,292.5,2454.0
2021-03-29 13:55:00,292.68,292.72,291.98,292.09,1224.0,292.68,292.72,291.98,292.09,1224.0
2021-03-29 14:00:00,291.72,292.11,291.61,291.77,2314.0,291.72,292.11,291.61,291.77,2314.0
2021-03-29 14:05:00,291.95,292.08,291.63,292.04,1134.0,291.95,292.08,291.63,292.04,1134.0
2021-03-29 14:10:00,291.87,292.42,291.65,292.36,3425.0,291.87,292.42,291.65,292.36,3425.0
2021-03-29 14:15:00,292.22,292.43,292.02,292.25,1587.0,292.22,292.43,292.02,292.25,1587.0
2021-03-29 14:20:00,292.48,293.35,292.35,293.35,2200.0,292.48,293.35,292.35,293.35,2200.0
2021-03-29 14:25:00,293.22,293.59,293.21,293.5,2194.0,293.22,293.59,293.21,293.5,2194.0
2021-03-29 14:30:00,293.44,293.46,292.35,292.35,2775.0,293.44,293.46,292.35,292.35,2775.0
2021-03-29 14:35:00,292.32,292.6,292.2,292.4,2628.0,292.32,292.6,292.2,292.4,2628.0
2021-03-29 14:40:00,292.54,292.96,292.45,292.87,2669.0,292.54,292.96,292.45,292.87,2669.0
2021-03-29 14:45:00,292.96,293.41,292.86,293.23,1417.0,292.96,293.41,292.86,293.23,1417.0
2021-03-29 14:50:00,292.99,293.24,292.96,293.2,1358.0,292.99,293.24,292.96,293.2,1358.0
2021-03-29 14:55:00,292.99,293.0,292.49,293.0,1578.0,292.99,293.0,292.49,293.0,1578.0
2021-03-29 15:00:00,293.24,293.57,292.95,293.57,2055.0,293.24,293.57,292.95,293.57,2055.0
2021-03-29 15:05:00,293.72,293.82,293.49,293.7,1918.0,293.72,293.82,293.49,293.7,1918.0
2021-03-29 15:10:00,293.71,293.97,293.63,293.65,2293.0,293.71,293.97,293.63,293.65,2293.0
2021-03-29 15:15:00,293.96,294.32,293.9,294.32,1539.0,293.96,294.32,293.9,294.32,1539.0
2021-03-29 15:20:00,294.02,294.43,294.02,294.35,2713.0,294.02,294.43,294.02,294.35,2713.0
2021-03-29 15:25:00,294.59,294.79,294.31,294.55,6204.0,294.59,294.79,294.31,294.55,6204.0
2021-03-29 15:30:00,294.43,294.62,293.99,294.28,4262.0,294.43,294.62,293.99,294.28,4262.0
2021-03-29 15:35:00,294.33,294.71,294.18,294.7,5055.0,294.33,294.71,294.18,294.7,5055.0
2021-03-29 15:40:00,294.52,294.83,293.95,293.95,3709.0,294.52,294.83,293.95,293.95,3709.0
2021-03-29 15:45:00,293.92,294.46,293.8,294.26,6978.0,293.92,294.46,293.8,294.26,6978.0
2021-03-29 15:50:00,294.34,294.55,293.85,294.49,15470.0,294.34,294.55,293.85,294.49,15470.0
2021-03-29 15:55:00,294.45,294.51,293.91,294.51,39303.0,294.45,294.51,293.91,294.51,39303.0
2021-03-30 09:30:00,294.15,294.84,293.64,294.8,5035.0,294.15,294.84,293.64,294.8,5035.0
2021-03-30 09:35:00,294.89,295.75,294.89,295.75,2100.0,294.89,295.75,294.89,295.75,2100.0
2021-03-30 09:40:00,295.49,296.99,295.49,296.99,1533.0,295.49,296.99,295.49,296.99,1533.0
2021-03-30 09:45:00,297.29,297.43,296.6,296.75,1826.0,297.29,297.43,296.6,296.75,1826.0
2021-03-30 09:50:00,297.22,297.62,296.64,297.62,5015.0,297.22,297.62,296.64,297.62,5015.0
2021-03-30 09:55:00,298.0,299.06,298.0,298.96,6182.0,298.0,299.06,298.0,298.96,6182.0
2021-03-30 10:00:00,298.86,299.95,298.7,299.18,4130.0,298.86,299.95,298.7,299.18,4130.0
2021-03-30 10:05:00,299.36,299.36,298.74,299.29,2974.0,299.36,299.36,298.74,299.29,2974.0
2021-03-30 10:10:00,299.48,299.78,299.08,299.08,4390.0,299.48,299.78,299.08,299.08,4390.0
2021-03-30 10:15:00,299.49,299.8,298.93,299.09,7564.0,299.49,299.8,298.93,299.09,7564.0
2021-03-30 10:20:00,299.01,299.4,298.21,299.38,5586.0,299.01,299.4,298.21,299.38,5586.0
2021-03-30 10:25:00,299.9,301.24,299.9,301.24,3743.0,299.9,301.24,299.9,301.24,3743.0
2021-03-30 10:30:00,301.19,302.61,300.76,301.92,5788.0,301.19,302.61,300.76,301.92,5788.0
2021-03-30 10:35:00,301.67,302.86,301.62,302.86,3300.0,301.67,302.86,301.62,302.86,3300.0
2021-03-30 10:40:00,303.01,303.45,302.84,303.31,11933.0,303.01,303.45,302.84,303.31,11933.0
2021-03-30 10:45:00,303.0,304.04,302.96,304.04,3027.0,303.0,304.04,302.96,304.04,3027.0
2021-03-30 10:50:00,303.86,304.97,303.54,303.78,7793.0,303.86,304.97,303.54,303.78,7793.0
2021-03-30 10:55:00,303.78,303.78,302.65,302.86,2800.0,303.78,303.78,302.65,302.86,2800.0
2021-03-30 11:00:00,303.17,303.17,302.21,302.21,2400.0,303.17,303.17,302.21,302.21,2400.0
2021-03-30 11:05:00,302.41,303.04,302.41,302.98,2784.0,302.41,303.04,302.41,302.98,2784.0
2021-03-30 11:10:00,302.95,302.96,302.33,302.69,2836.0,302.95,302.96,302.33,302.69,2836.0
2021-03-30 11:15:00,302.85,303.17,302.69,303.01,1304.0,302.85,303.17,302.69,303.01,1304.0
2021-03-30 11:20:00,302.86,303.01,301.88,301.88,2407.0,302.86,303.01,301.88,301.88,2407.0
2021-03-30 11:25:00,301.84,301.84,301.25,301.42,4030.0,301.84,301.84,301.25,301.42,4030.0
2021-03-30 11:30:00,301.65,301.82,301.51,301.51,2610.0,301.65,301.82,301.51,301.51,2610.0
2021-03-30 11:35:00,301.67,301.67,300.75,300.75,2790.0,301.67,301.67,300.75,300.75,2790.0
2021-03-30 11:40:00,300.69,301.19,300.69,300.93,2321.0,300.69,301.19,300.69,300.93,2321.0
2021-03-30 11:45:00,301.0,301.11,300.45,300.46,2190.0,301.0,301.11,300.45,300.46,2190.0
2021-03-30 11:50:00,300.57,300.59,300.33,300.56,1500.0,300.57,300.59,300.33,300.56,1500.0
2021-03-30 11:55:00,300.56,300.75,300.54,300.55,900.0,300.56,300.75,300.54,300.55,900.0
2021-03-30 12:00:00,300.57,301.57,300.55,300.55,9400.0,300.57,301.57,300.55,300.55,9400.0
2021-03-30 12:05:00,300.52,300.72,299.88,299.97,3461.0,300.52,300.72,299.88,299.97,3461.0
2021-03-30 12:10:00,299.92,300.49,299.92,300.49,4128.0,299.92,300.49,299.92,300.49,4128.0
2021-03-30 12:15:00,300.57,300.92,300.25,300.92,4391.0,300.57,300.92,300.25,300.92,4391.0
2021-03-30 12:20:00,300.73,301.25,300.71,301.25,2000.0,300.73,301.25,300.71,301.25,2000.0
2021-03-30 12:25:00,301.25,301.54,300.83,300.97,3107.0,301.25,301.54,300.83,300.97,3107.0
2021-03-30 12:30:00,301.19,301.39,300.91,301.07,8388.0,301.19,301.39,300.91,301.07,8388.0
2021-03-30 12:35:00,301.02,301.15,300.28,300.45,2268.0,301.02,301.15,300.28,300.45,2268.0
2021-03-30 12:40:00,300.25,300.56,300.02,300.56,5217.0,300.25,300.56,300.02,300.56,5217.0
2021-03-30 12:45:00,300.58,300.67,300.0,300.21,6185.0,300.58,300.67,300.0,300.21,6185.0
2021-03-30 12:50:00,300.2,300.2,299.81,299.97,2100.0,300.2,300.2,299.81,299.97,2100.0
2021-03-30 12:55:00,299.95,300.67,299.95,300.42,3505.0,299.95,300.67,299.95,300.42,3505.0
2021-03-30 13:00:00,300.31,300.46,300.13,300.32,3806.0,300.31,300.46,300.13,300.32,3806.0
2021-03-30 13:05:00,300.15,300.29,300.13,300.13,600.0,300.15,300.29,300.13,300.13,600.0
2021-03-30 13:10:00,299.9,300.26,299.69,299.71,6115.0,299.9,300.26,299.69,299.71,6115.0
2021-03-30 13:15:00,300.15,301.14,300.15,300.88,1600.0,300.15,301.14,300.15,300.88,1600.0
2021-03-30 13:20:00,300.89,301.08,300.69,301.08,1400.0,300.89,301.08,300.69,301.08,1400.0
2021-03-30 13:25:00,301.21,301.44,301.11,301.44,400.0,301.21,301.44,301.11,301.44,400.0
2021-03-30 13:30:00,301.27,301.43,300.87,300.87,1640.0,301.27,301.43,300.87,300.87,1640.0
2021-03-30 13:35:00,300.88,301.0,300.65,300.88,3480.0,300.88,301.0,300.65,300.88,3480.0
2021-03-30 13:40:00,300.94,301.02,300.67,300.67,1375.0,300.94,301.02,300.67,300.67,1375.0
2021-03-30 13:45:00,300.6,301.02,300.47,300.83,2100.0,300.6,301.02,300.47,300.83,2100.0
2021-03-30 13:50:00,300.52,301.32,300.39,301.12,2300.0,300.52,301.32,300.39,301.12,2300.0
2021-03-30 13:55:00,301.13,301.54,301.12,301.12,1100.0,301.13,301.54,301.12,301.12,1100.0
2021-03-30 14:00:00,301.0,301.12,300.76,301.12,700.0,301.0,301.12,300.76,301.12,700.0
2021-03-30 14:05:00,301.38,302.37,301.38,302.37,1800.0,301.38,302.37,301.38,302.37,1800.0
2021-03-30 14:10:00,302.32,302.32,301.72,302.01,2101.0,302.32,302.32,301.72,302.01,2101.0
2021-03-30 14:15:00,302.27,302.36,302.11,302.36,500.0,302.27,302.36,302.11,302.36,500.0
2021-03-30 14:20:00,302.3,302.52,301.22,301.22,2251.0,302.3,302.52,301.22,301.22,2251.0
2021-03-30 14:25:00,301.64,302.16,301.64,302.04,1400.0,301.64,302.16,301.64,302.04,1400.0
2021-03-30 14:30:00,302.33,302.33,301.78,302.16,3030.0,302.33,302.33,301.78,302.16,3030.0
2021-03-30 14:35:00,302.09,302.29,301.93,302.29,1900.0,302.09,302.29,301.93,302.29,1900.0
2021-03-30 14:40:00,302.14,302.66,302.14,302.56,1400.0,302.14,302.66,302.14,302.56,1400.0
2021-03-30 14:45:00,302.71,302.99,302.57,302.65,2203.0,302.71,302.99,302.57,302.65,2203.0
2021-03-30 14:50:00,302.42,303.1,302.42,302.83,1500.0,302.42,303.1,302.42,302.83,1500.0
2021-03-30 14:55:00,302.79,303.3,302.79,303.3,1700.0,302.79,303.3,302.79,303.3,1700.0
2021-03-30 15:00:00,303.7,304.26,303.38,303.79,3792.0,303.7,304.26,303.38,303.79,3792.0
2021-03-30 15:05:00,303.84,303.9,303.59,303.72,1999.0,303.84,303.9,303.59,303.72,1999.0
2021-03-30 15:10:00,303.69,303.92,303.55,303.8,3703.0,303.69,303.92,303.55,303.8,3703.0
2021-03-30 15:15:00,303.8,303.91,303.63,303.65,1402.0,303.8,303.91,303.63,303.65,1402.0
2021-03-30 15:20:00,303.69,303.94,303.66,303.94,3700.0,303.69,303.94,303.66,303.94,3700.0
2021-03-30 15:25:00,303.88,304.04,303.63,303.99,3567.0,303.88,304.04,303.63,303.99,3567.0
2021-03-30 15:30:00,304.06,304.37,303.93,304.24,4100.0,304.06,304.37,303.93,304.24,4100.0
2021-03-30 15:35:00,304.11,304.19,303.64,304.12,5051.0,304.11,304.19,303.64,304.12,5051.0
2021-03-30 15:40:00,304.22,304.64,304.22,304.48,5557.0,304.22,304.64,304.22,304.48,5557.0
2021-03-30 15:45:00,304.33,305.32,304.33,305.15,10826.0,304.33,305.32,304.33,305.15,10826.0
2021-03-30 15:50:00,304.99,305.11,304.19,304.89,44775.0,304.99,305.11,304.19,304.89,44775.0
2021-03-30 15:55:00,304.7,304.8,303.55,304.8,23002.0,304.7,304.8,303.55,304.8,23002.0
2021-03-31 09:30:00,304.6,305.19,302.12,303.24,8060.0,304.6,305.19,302.12,303.24,8060.0
2021-03-31 09:35:00,303.44,307.0,303.43,306.91,14099.0,303.44,307.0,303.43,306.91,14099.0
2021-03-31 09:40:00,307.75,308.51,306.14,308.32,1600.0,307.75,308.51,306.14,308.32,1600.0
2021-03-31 09:45:00,307.45,307.45,304.9,305.01,2100.0,307.45,307.45,304.9,305.01,2100.0
2021-03-31 09:50:00,304.47,305.41,304.41,304.8,5148.0,304.47,305.41,304.41,304.8,5148.0
2021-03-31 09:55:00,304.8,307.61,304.36,307.61,23501.0,304.8,307.61,304.36,307.61,23501.0
2021-03-31 10:00:00,307.21,307.61,305.74,305.74,1900.0,307.21,307.61,305.74,305.74,1900.0
2021-03-31 10:05:00,305.73,305.86,305.0,305.7,1300.0,305.73,305.86,305.0,305.7,1300.0
2021-03-31 10:10:00,305.33,307.17,305.33,307.14,17302.0,305.33,307.17,305.33,307.14,17302.0
2021-03-31 10:15:00,307.14,307.32,306.88,307.04,600.0,307.14,307.32,306.88,307.04,600.0
2021-03-31 10:20:00,306.85,307.3,306.69,307.01,3538.0,306.85,307.3,306.69,307.01,3538.0
2021-03-31 10:25:00,306.95,306.95,305.89,305.9,1869.0,306.95,306.95,305.89,305.9,1869.0
2021-03-31 10:30:00,305.88,306.78,305.54,306.09,21306.0,305.88,306.78,305.54,306.09,21306.0
2021-03-31 10:35:00,306.09,306.25,305.48,306.25,2374.0,306.09,306.25,305.48,306.25,2374.0
2021-03-31 10:40:00,306.35,306.52,305.52,305.8,2600.0,306.35,306.52,305.52,305.8,2600.0
2021-03-31 10:45:00,305.78,306.15,305.56,305.91,4522.0,305.78,306.15,305.56,305.91,4522.0
2021-03-31 10:50:00,305.9,306.27,305.71,305.96,1329.0,305.9,306.27,305.71,305.96,1329.0
2021-03-31 10:55:00,306.23,306.24,305.87,306.21,1415.0,306.23,306.24,305.87,306.21,1415.0
2021-03-31 11:00:00,306.03,306.03,305.29,305.42,6825.0,306.03,306.03,305.29,305.42,6825.0
2021-03-31 11:05:00,305.64,306.97,305.58,306.97,1300.0,305.64,306.97,305.58,306.97,1300.0
2021-03-31 11:10:00,306.54,306.54,305.76,306.06,3000.0,306.54,306.54,305.76,306.06,3000.0
2021-03-31 11:15:00,306.07,306.25,305.51,306.25,4347.0,306.07,306.25,305.51,306.25,4347.0
2021-03-31 11:20:00,306.04,306.09,305.5,306.02,1905.0,306.04,306.09,305.5,306.02,1905.0
2021-03-31 11:25:00,305.7,306.17,305.5,306.0,1600.0,305.7,306.17,305.5,306.0,1600.0
2021-03-31 11:30:00,306.13,306.13,305.5,305.5,1173.0,306.13,306.13,305.5,305.5,1173.0
2021-03-31 11:35:00,306.07,306.22,305.5,305.55,1399.0,306.07,306.22,305.5,305.55,1399.0
2021-03-31 11:40:00,305.65,305.96,305.3,305.4,1900.0,305.65,305.96,305.3,305.4,1900.0
2021-03-31 11:45:00,305.57,305.93,305.37,305.93,840.0,305.57,305.93,305.37,305.93,840.0
2021-03-31 11:50:00,306.13,306.38,305.75,306.38,3528.0,306.13,306.38,305.75,306.38,3528.0
2021-03-31 11:55:00,306.46,306.46,305.96,306.08,2109.0,306.46,306.46,305.96,306.08,2109.0
2021-03-31 12:00:00,305.96,306.1,305.75,305.92,3200.0,305.96,306.1,305.75,305.92,3200.0
2021-03-31 12:05:00,305.92,306.1,305.55,305.98,2200.0,305.92,306.1,305.55,305.98,2200.0
2021-03-31 12:10:00,305.83,306.05,305.41,305.41,400.0,305.83,306.05,305.41,305.41,400.0
2021-03-31 12:15:00,305.27,305.83,305.17,305.79,2804.0,305.27,305.83,305.17,305.79,2804.0
2021-03-31 12:20:00,305.44,305.44,305.43,305.44,100.0,305.44,305.44,305.43,305.44,100.0
2021-03-31 12:25:00,305.44,305.44,305.05,305.3,821.0,305.44,305.44,305.05,305.3,821.0
2021-03-31 12:30:00,305.45,305.58,305.3,305.48,521.0,305.45,305.58,305.3,305.48,521.0
2021-03-31 12:35:00,305.42,305.42,305.0,305.0,2799.0,305.42,305.42,305.0,305.0,2799.0
2021-03-31 12:40:00,305.0,306.32,304.96,306.11,10241.0,305.0,306.32,304.96,306.11,10241.0
2021-03-31 12:45:00,306.11,306.11,306.11,306.11,0.0,306.11,306.11,306.11,306.11,0.0
2021-03-31 12:50:00,305.84,305.85,305.84,305.85,200.0,305.84,305.85,305.84,305.85,200.0
2021-03-31 12:55:00,305.85,306.22,305.67,305.67,802.0,305.85,306.22,305.67,305.67,802.0
2021-03-31 13:00:00,305.87,305.87,304.28,304.45,1633.0,305.87,305.87,304.28,304.45,1633.0
2021-03-31 13:05:00,304.38,304.4,303.05,303.24,2275.0,304.38,304.4,303.05,303.24,2275.0
2021-03-31 13:10:00,303.33,303.72,303.15,303.72,2325.0,303.33,303.72,303.15,303.72,2325.0
2021-03-31 13:15:00,303.86,303.92,303.53,303.83,11104.0,303.86,303.92,303.53,303.83,11104.0
2021-03-31 13:20:00,303.75,303.76,303.28,303.42,1986.0,303.75,303.76,303.28,303.42,1986.0
2021-03-31 13:25:00,303.24,303.44,303.07,303.25,3230.0,303.24,303.44,303.07,303.25,3230.0
2021-03-31 13:30:00,303.18,303.52,302.96,303.41,3418.0,303.18,303.52,302.96,303.41,3418.0
2021-03-31 13:35:00,303.31,303.32,303.18,303.19,751.0,303.31,303.32,303.18,303.19,751.0
2021-03-31 13:40:00,303.25,303.37,302.04,302.33,3501.0,303.25,303.37,302.04,302.33,3501.0
2021-03-31 13:45:00,302.56,303.3,302.53,303.3,2114.0,302.56,303.3,302.53,303.3,2114.0
2021-03-31 13:50:00,303.1,303.1,302.56,302.56,701.0,303.1,303.1,302.56,302.56,701.0
2021-03-31 13:55:00,302.75,303.11,302.74,302.86,1512.0,302.75,303.11,302.74,302.86,1512.0
2021-03-31 14:00:00,303.25,303.84,303.14,303.68,3144.0,303.25,303.84,303.14,303.68,3144.0
2021-03-31 14:05:00,303.48,303.59,302.46,302.46,916.0,303.48,303.59,302.46,302.46,916.0
2021-03-31 14:10:00,302.22,302.48,302.06,302.37,2800.0,302.22,302.48,302.06,302.37,2800.0
2021-03-31 14:15:00,302.06,302.1,300.89,300.89,4665.0,302.06,302.1,300.89,300.89,4665.0
2021-03-31 14:20:00,300.89,301.55,300.73,301.18,1868.0,300.89,301.55,300.73,301.18,1868.0
2021-03-31 14:25:00,300.84,300.84,300.37,300.44,1281.0,300.84,300.84,300.37,300.44,1281.0
2021-03-31 14:30:00,300.94,301.11,300.75,300.93,2031.0,300.94,301.11,300.75,300.93,2031.0
2021-03-31 14:35:00,301.08,301.47,301.02,301.06,1800.0,301.08,301.47,301.02,301.06,1800.0
2021-03-31 14:40:00,300.95,301.87,300.68,301.41,2151.0,300.95,301.87,300.68,301.41,2151.0
2021-03-31 14:45:00,301.42,301.49,300.37,300.58,3600.0,301.42,301.49,300.37,300.58,3600.0
2021-03-31 14:50:00,300.57,301.3,300.57,300.92,2295.0,300.57,301.3,300.57,300.92,2295.0
2021-03-31 14:55:00,300.72,301.05,299.97,299.98,2509.0,300.72,301.05,299.97,299.98,2509.0
2021-03-31 15:00:00,299.98,300.75,299.67,300.75,2590.0,299.98,300.75,299.67,300.75,2590.0
2021-03-31 15:05:00,300.75,301.13,300.13,300.47,4488.0,300.75,301.13,300.13,300.47,4488.0
2021-03-31 15:10:00,300.37,300.92,299.48,300.19,16705.0,300.37,300.92,299.48,300.19,16705.0
2021-03-31 15:15:00,299.98,301.12,299.98,300.58,7034.0,299.98,301.12,299.98,300.58,7034.0
2021-03-31 15:20:00,300.45,300.86,300.03,300.08,7152.0,300.45,300.86,300.03,300.08,7152.0
2021-03-31 15:25:00,300.17,301.1,300.16,300.2,11634.0,300.17,301.1,300.16,300.2,11634.0
2021-03-31 15:30:00,300.09,300.24,299.58,299.58,4827.0,300.09,300.24,299.58,299.58,4827.0
2021-03-31 15:35:00,299.69,300.48,299.68,300.48,13587.0,299.69,300.48,299.68,300.48,13587.0
2021-03-31 15:40:00,300.28,301.07,300.11,300.4,35282.0,300.28,301.07,300.11,300.4,35282.0
2021-03-31 15:45:00,300.38,300.55,300.15,300.4,20462.0,300.38,300.55,300.15,300.4,20462.0
2021-03-31 15:50:00,300.21,300.33,299.1,299.1,16758.0,300.21,300.33,299.1,299.1,16758.0
2021-03-31 15:55:00,299.28,299.99,298.71,299.25,47824.0,299.28,299.99,298.71,299.25,47824.0
2021-04-01 09:30:00,299.75,300.94,299.75,300.94,3772.0,299.75,300.94,299.75,300.94,3772.0
2021-04-01 09:35:00,299.74,299.74,299.3,299.3,701.0,299.74,299.74,299.3,299.3,701.0
2021-04-01 09:40:00,298.72,298.83,297.65,298.8,1200.0,298.72,298.83,297.65,298.8,1200.0
2021-04-01 09:45:00,297.08,297.79,296.91,297.42,2301.0,297.08,297.79,296.91,297.42,2301.0
2021-04-01 09:50:00,297.89,298.3,297.3,297.44,1600.0,297.89,298.3,297.3,297.44,1600.0
2021-04-01 09:55:00,297.53,297.53,296.96,297.08,1915.0,297.53,297.53,296.96,297.08,1915.0
2021-04-01 10:00:00,297.61,298.65,297.42,298.4,1106.0,297.61,298.65,297.42,298.4,1106.0
2021-04-01 10:05:00,298.86,299.08,298.45,298.66,949.0,298.86,299.08,298.45,298.66,949.0
2021-04-01 10:10:00,298.82,299.08,298.08,298.9,12502.0,298.82,299.08,298.08,298.9,12502.0
2021-04-01 10:15:00,298.71,299.1,298.64,299.04,14246.0,298.71,299.1,298.64,299.04,14246.0
2021-04-01 10:20:00,298.84,299.24,297.67,298.0,7903.0,298.84,299.24,297.67,298.0,7903.0
2021-04-01 10:25:00,297.58,297.58,297.08,297.08,1164.0,297.58,297.58,297.08,297.08,1164.0
2021-04-01 10:30:00,297.33,297.33,296.67,296.76,701.0,297.33,297.33,296.67,296.76,701.0
2021-04-01 10:35:00,296.57,297.46,296.53,297.27,2113.0,296.57,297.46,296.53,297.27,2113.0
2021-04-01 10:40:00,297.06,298.16,297.02,297.97,2448.0,297.06,298.16,297.02,297.97,2448.0
2021-04-01 10:45:00,298.3,298.37,298.0,298.12,10437.0,298.3,298.37,298.0,298.12,10437.0
2021-04-01 10:50:00,298.32,298.58,297.78,297.78,2762.0,298.32,298.58,297.78,297.78,2762.0
2021-04-01 10:55:00,297.75,298.05,297.51,298.05,1100.0,297.75,298.05,297.51,298.05,1100.0
2021-04-01 11:00:00,298.38,298.45,297.88,298.31,1526.0,298.38,298.45,297.88,298.31,1526.0
2021-04-01 11:05:00,298.18,298.46,297.51,298.46,2343.0,298.18,298.46,297.51,298.46,2343.0
2021-04-01 11:10:00,298.24,298.8,298.14,298.45,1220.0,298.24,298.8,298.14,298.45,1220.0
2021-04-01 11:15:00,298.54,299.33,298.54,299.15,2301.0,298.54,299.33,298.54,299.15,2301.0
2021-04-01 11:20:00,299.06,299.13,298.32,299.13,2700.0,299.06,299.13,298.32,299.13,2700.0
2021-04-01 11:25:00,299.02,299.39,298.82,299.31,2311.0,299.02,299.39,298.82,299.31,2311.0
2021-04-01 11:30:00,300.0,300.0,299.58,299.78,600.0,300.0,300.0,299.58,299.78,600.0
2021-04-01 11:35:00,300.07,300.07,299.74,299.92,1300.0,300.07,300.07,299.74,299.92,1300.0
2021-04-01 11:40:00,300.06,300.23,299.83,299.83,2999.0,300.06,300.23,299.83,299.83,2999.0
2021-04-01 11:45:00,299.89,300.04,299.38,299.59,2300.0,299.89,300.04,299.38,299.59,2300.0
2021-04-01 11:50:00,299.93,300.0,299.91,300.0,300.0,299.93,300.0,299.91,300.0,300.0
2021-04-01 11:55:00,300.12,300.2,299.58,299.71,4110.0,300.12,300.2,299.58,299.71,4110.0
2021-04-01 12:00:00,299.88,300.34,299.87,300.24,8936.0,299.88,300.34,299.87,300.24,8936.0
2021-04-01 12:05:00,300.26,300.32,300.06,300.06,3360.0,300.26,300.32,300.06,300.06,3360.0
2021-04-01 12:10:00,299.91,300.16,299.88,300.09,1737.0,299.91,300.16,299.88,300.09,1737.0
2021-04-01 12:15:00,300.22,300.69,300.21,300.56,2800.0,300.22,300.69,300.21,300.56,2800.0
2021-04-01 12:20:00,300.59,300.81,300.44,300.44,2211.0,300.59,300.81,300.44,300.44,2211.0
2021-04-01 12:25:00,300.65,300.78,300.46,300.53,1700.0,300.65,300.78,300.46,300.53,1700.0
2021-04-01 12:30:00,300.45,300.45,300.27,300.27,500.0,300.45,300.45,300.27,300.27,500.0
2021-04-01 12:35:00,300.17,300.51,299.95,300.04,3296.0,300.17,300.51,299.95,300.04,3296.0
2021-04-01 12:40:00,299.58,300.0,299.58,299.98,9902.0,299.58,300.0,299.58,299.98,9902.0
2021-04-01 12:45:00,300.04,300.51,300.04,300.51,1100.0,300.04,300.51,300.04,300.51,1100.0
2021-04-01 12:50:00,301.08,301.18,300.96,301.18,513.0,301.08,301.18,300.96,301.18,513.0
2021-04-01 12:55:00,301.18,301.19,299.83,300.04,5772.0,301.18,301.19,299.83,300.04,5772.0
2021-04-01 13:00:00,300.01,300.46,300.01,300.22,1509.0,300.01,300.46,300.01,300.22,1509.0
2021-04-01 13:05:00,300.17,300.48,300.15,300.39,2086.0,300.17,300.48,300.15,300.39,2086.0
2021-04-01 13:10:00,300.46,300.46,299.74,299.74,600.0,300.46,300.46,299.74,299.74,600.0
2021-04-01 13:15:00,299.73,299.79,299.53,299.79,5016.0,299.73,299.79,299.53,299.79,5016.0
2021-04-01 13:20:00,299.61,299.79,299.35,299.76,2400.0,299.61,299.79,299.35,299.76,2400.0
2021-04-01 13:25:00,299.76,299.76,299.52,299.68,1173.0,299.76,299.76,299.52,299.68,1173.0
2021-04-01 13:30:00,299.78,300.12,299.68,299.91,1516.0,299.78,300.12,299.68,299.91,1516.0
2021-04-01 13:35:00,299.62,299.66,299.4,299.56,3216.0,299.62,299.66,299.4,299.56,3216.0
2021-04-01 13:40:00,299.52,299.66,299.52,299.52,1775.0,299.52,299.66,299.52,299.52,1775.0
2021-04-01 13:45:00,299.35,299.35,298.92,298.93,1900.0,299.35,299.35,298.92,298.93,1900.0
2021-04-01 13:50:00,298.99,298.99,298.68,298.94,1368.0,298.99,298.99,298.68,298.94,1368.0
2021-04-01 13:55:00,298.81,298.97,298.8,298.95,1754.0,298.81,298.97,298.8,298.95,1754.0
2021-04-01 14:00:00,298.94,299.64,298.93,299.34,6629.0,298.94,299.64,298.93,299.34,6629.0
2021-04-01 14:05:00,299.47,299.47,298.84,299.06,1750.0,299.47,299.47,298.84,299.06,1750.0
2021-04-01 14:10:00,299.25,299.25,299.12,299.13,505.0,299.25,299.25,299.12,299.13,505.0
2021-04-01 14:15:00,299.03,299.09,298.84,298.99,1449.0,299.03,299.09,298.84,298.99,1449.0
2021-04-01 14:20:00,298.99,299.09,298.63,298.63,3948.0,298.99,299.09,298.63,298.63,3948.0
2021-04-01 14:25:00,298.53,298.86,298.36,298.51,10191.0,298.53,298.86,298.36,298.51,10191.0
2021-04-01 14:30:00,298.47,298.67,298.39,298.54,2786.0,298.47,298.67,298.39,298.54,2786.0
2021-04-01 14:35:00,298.58,298.8,298.36,298.78,1514.0,298.58,298.8,298.36,298.78,1514.0
2021-04-01 14:40:00,298.53,298.71,298.47,298.65,1023.0,298.53,298.71,298.47,298.65,1023.0
2021-04-01 14:45:00,298.52,298.75,298.35,298.58,2611.0,298.52,298.75,298.35,298.58,2611.0
2021-04-01 14:50:00,298.59,298.68,298.53,298.53,700.0,298.59,298.68,298.53,298.53,700.0
2021-04-01 14:55:00,298.53,299.22,298.34,299.22,2080.0,298.53,299.22,298.34,299.22,2080.0
2021-04-01 15:00:00,299.07,299.54,299.05,299.51,1900.0,299.07,299.54,299.05,299.51,1900.0
2021-04-01 15:05:00,299.62,300.11,299.62,299.71,1600.0,299.62,300.11,299.62,299.71,1600.0
2021-04-01 15:10:00,299.78,300.05,299.09,299.13,9944.0,299.78,300.05,299.09,299.13,9944.0
2021-04-01 15:15:00,299.19,299.59,298.95,299.46,2099.0,299.19,299.59,298.95,299.46,2099.0
2021-04-01 15:20:00,299.42,299.5,298.88,298.88,2584.0,299.42,299.5,298.88,298.88,2584.0
2021-04-01 15:25:00,298.68,298.84,298.07,298.42,3813.0,298.68,298.84,298.07,298.42,3813.0
2021-04-01 15:30:00,298.36,298.5,298.06,298.45,3850.0,298.36,298.5,298.06,298.45,3850.0
2021-04-01 15:35:00,298.5,298.5,297.56,297.8,5195.0,298.5,298.5,297.56,297.8,5195.0
2021-04-01 15:40:00,297.81,297.88,297.65,297.74,2856.0,297.81,297.88,297.65,297.74,2856.0
2021-04-01 15:45:00,297.88,298.14,297.86,298.1,4021.0,297.88,298.14,297.86,298.1,4021.0
2021-04-01 15:50:00,298.17,298.34,297.97,298.09,8400.0,298.17,298.34,297.97,298.09,8400.0
2021-04-01 15:55:00,298.27,299.38,298.12,299.38,14897.0,298.27,299.38,298.12,299.38,14897.0
2021-04-05 09:30:00,303.92,303.92,303.92,303.92,3609.0,303.92,303.92,303.92,303.92,3609.0
2021-04-05 09:35:00,303.39,304.04,302.28,302.28,1605.0,303.39,304.04,302.28,302.28,1605.0
2021-04-05 09:40:00,303.09,303.09,302.52,302.52,500.0,303.09,303.09,302.52,302.52,500.0
2021-04-05 09:45:00,302.5,302.72,301.98,302.07,3000.0,302.5,302.72,301.98,302.07,3000.0
2021-04-05 09:50:00,301.4,302.1,300.8,302.1,1063.0,301.4,302.1,300.8,302.1,1063.0
2021-04-05 09:55:00,302.06,303.41,301.42,302.85,11548.0,302.06,303.41,301.42,302.85,11548.0
2021-04-05 10:00:00,302.92,302.92,302.04,302.05,1050.0,302.92,302.92,302.04,302.05,1050.0
2021-04-05 10:05:00,301.14,301.64,301.13,301.13,300.0,301.14,301.64,301.13,301.13,300.0
2021-04-05 10:10:00,301.09,301.09,301.08,301.09,100.0,301.09,301.09,301.08,301.09,100.0
2021-04-05 10:15:00,301.46,302.83,301.46,302.31,2795.0,301.46,302.83,301.46,302.31,2795.0
2021-04-05 10:20:00,302.31,302.31,302.31,302.31,0.0,302.31,302.31,302.31,302.31,0.0
2021-04-05 10:25:00,301.92,302.56,301.65,302.53,1300.0,301.92,302.56,301.65,302.53,1300.0
2021-04-05 10:30:00,303.0,303.53,302.19,302.34,4627.0,303.0,303.53,302.19,302.34,4627.0
2021-04-05 10:35:00,302.73,302.73,302.15,302.16,1290.0,302.73,302.73,302.15,302.16,1290.0
2021-04-05 10:40:00,302.12,302.12,302.12,302.12,163.0,302.12,302.12,302.12,302.12,163.0
2021-04-05 10:45:00,301.93,301.93,301.93,301.93,100.0,301.93,301.93,301.93,301.93,100.0
2021-04-05 10:50:00,301.37,301.37,301.21,301.22,800.0,301.37,301.37,301.21,301.22,800.0
2021-04-05 10:55:00,301.45,301.8,301.21,301.34,2676.0,301.45,301.8,301.21,301.34,2676.0
2021-04-05 11:00:00,301.51,301.64,300.88,301.03,1802.0,301.51,301.64,300.88,301.03,1802.0
2021-04-05 11:05:00,301.14,301.68,301.14,301.66,1520.0,301.14,301.68,301.14,301.66,1520.0
2021-04-05 11:10:00,301.69,301.92,301.57,301.73,1000.0,301.69,301.92,301.57,301.73,1000.0
2021-04-05 11:15:00,301.89,301.93,301.72,301.91,1397.0,301.89,301.93,301.72,301.91,1397.0
2021-04-05 11:20:00,302.1,302.23,301.95,301.96,1991.0,302.1,302.23,301.95,301.96,1991.0
2021-04-05 11:25:00,302.05,302.05,301.75,301.75,600.0,302.05,302.05,301.75,301.75,600.0
2021-04-05 11:30:00,302.01,302.09,301.59,301.6,2042.0,302.01,302.09,301.59,301.6,2042.0
2021-04-05 11:35:00,301.41,301.41,301.21,301.22,500.0,301.41,301.41,301.21,301.22,500.0
2021-04-05 11:40:00,301.3,301.3,301.12,301.3,525.0,301.3,301.3,301.12,301.3,525.0
2021-04-05 11:45:00,301.21,301.27,301.06,301.27,904.0,301.21,301.27,301.06,301.27,904.0
2021-04-05 11:50:00,301.14,301.24,301.14,301.24,200.0,301.14,301.24,301.14,301.24,200.0
2021-04-05 11:55:00,301.45,301.73,301.36,301.72,1231.0,301.45,301.73,301.36,301.72,1231.0
2021-04-05 12:00:00,301.57,301.57,300.78,300.95,5017.0,301.57,301.57,300.78,300.95,5017.0
2021-04-05 12:05:00,301.07,301.07,301.07,301.07,500.0,301.07,301.07,301.07,301.07,500.0
2021-04-05 12:10:00,300.92,300.95,300.79,300.95,616.0,300.92,300.95,300.79,300.95,616.0
2021-04-05 12:15:00,300.76,300.76,300.29,300.29,802.0,300.76,300.76,300.29,300.29,802.0
2021-04-05 12:20:00,300.32,301.22,300.3,300.82,1850.0,300.32,301.22,300.3,300.82,1850.0
2021-04-05 12:25:00,300.95,300.95,300.82,300.82,200.0,300.95,300.95,300.82,300.82,200.0
2021-04-05 12:30:00,300.81,301.02,300.66,300.98,1148.0,300.81,301.02,300.66,300.98,1148.0
2021-04-05 12:35:00,301.27,301.39,300.89,301.07,6669.0,301.27,301.39,300.89,301.07,6669.0
2021-04-05 12:40:00,300.92,301.19,300.92,300.98,1012.0,300.92,301.19,300.92,300.98,1012.0
2021-04-05 12:45:00,300.98,300.98,300.98,300.98,0.0,300.98,300.98,300.98,300.98,0.0
2021-04-05 12:50:00,301.23,301.32,301.23,301.31,600.0,301.23,301.32,301.23,301.31,600.0
2021-04-05 12:55:00,301.26,301.27,300.79,300.93,2022.0,301.26,301.27,300.79,300.93,2022.0
2021-04-05 13:00:00,300.84,301.22,300.8,300.95,3547.0,300.84,301.22,300.8,300.95,3547.0
2021-04-05 13:05:00,300.94,300.95,300.8,300.83,951.0,300.94,300.95,300.8,300.83,951.0
2021-04-05 13:10:00,300.73,300.9,300.73,300.8,600.0,300.73,300.9,300.73,300.8,600.0
2021-04-05 13:15:00,300.64,300.72,300.5,300.5,579.0,300.64,300.72,300.5,300.5,579.0
2021-04-05 13:20:00,300.61,301.24,300.6,301.24,1446.0,300.61,301.24,300.6,301.24,1446.0
2021-04-05 13:25:00,301.47,301.47,300.43,300.43,1881.0,301.47,301.47,300.43,300.43,1881.0
2021-04-05 13:30:00,300.51,300.75,300.42,300.6,2100.0,300.51,300.75,300.42,300.6,2100.0
2021-04-05 13:35:00,300.82,301.12,300.81,301.03,833.0,300.82,301.12,300.81,301.03,833.0
2021-04-05 13:40:00,301.03,301.22,300.99,301.22,1200.0,301.03,301.22,300.99,301.22,1200.0
2021-04-05 13:45:00,301.22,301.94,301.22,301.61,17531.0,301.22,301.94,301.22,301.61,17531.0
2021-04-05 13:50:00,301.61,301.91,301.49,301.63,4623.0,301.61,301.91,301.49,301.63,4623.0
2021-04-05 13:55:00,301.66,301.98,301.65,301.84,2316.0,301.66,301.98,301.65,301.84,2316.0
2021-04-05 14:00:00,301.99,301.99,301.71,301.93,1715.0,301.99,301.99,301.71,301.93,1715.0
2021-04-05 14:05:00,301.81,301.86,301.53,301.64,1116.0,301.81,301.86,301.53,301.64,1116.0
2021-04-05 14:10:00,301.61,301.81,301.55,301.55,3271.0,301.61,301.81,301.55,301.55,3271.0
2021-04-05 14:15:00,301.78,301.83,301.4,301.47,2235.0,301.78,301.83,301.4,301.47,2235.0
2021-04-05 14:20:00,301.52,301.52,300.87,301.19,7236.0,301.52,301.52,300.87,301.19,7236.0
2021-04-05 14:25:00,300.96,300.96,300.03,300.51,31415.0,300.96,300.96,300.03,300.51,31415.0
2021-04-05 14:30:00,300.28,300.45,300.07,300.12,11198.0,300.28,300.45,300.07,300.12,11198.0
2021-04-05 14:35:00,300.15,300.63,299.67,299.78,4855.0,300.15,300.63,299.67,299.78,4855.0
2021-04-05 14:40:00,299.69,300.2,299.27,300.2,3598.0,299.69,300.2,299.27,300.2,3598.0
2021-04-05 14:45:00,300.15,300.71,299.92,300.56,1500.0,300.15,300.71,299.92,300.56,1500.0
2021-04-05 14:50:00,300.75,300.75,300.3,300.49,900.0,300.75,300.75,300.3,300.49,900.0
2021-04-05 14:55:00,300.78,300.78,300.41,300.59,1700.0,300.78,300.78,300.41,300.59,1700.0
2021-04-05 15:00:00,300.41,300.61,300.26,300.61,2200.0,300.41,300.61,300.26,300.61,2200.0
2021-04-05 15:05:00,300.74,301.34,300.74,301.13,2434.0,300.74,301.34,300.74,301.13,2434.0
2021-04-05 15:10:00,301.08,301.13,300.78,301.04,5200.0,301.08,301.13,300.78,301.04,5200.0
2021-04-05 15:15:00,300.98,301.23,300.85,301.11,3706.0,300.98,301.23,300.85,301.11,3706.0
2021-04-05 15:20:00,301.1,301.11,300.49,300.49,6849.0,301.1,301.11,300.49,300.49,6849.0
2021-04-05 15:25:00,300.46,300.7,300.31,300.7,3052.0,300.46,300.7,300.31,300.7,3052.0
2021-04-05 15:30:00,300.5,300.55,300.12,300.15,2903.0,300.5,300.55,300.12,300.15,2903.0
2021-04-05 15:35:00,300.17,300.58,300.01,300.56,6084.0,300.17,300.58,300.01,300.56,6084.0
2021-04-05 15:40:00,300.41,300.98,300.41,300.82,4501.0,300.41,300.98,300.41,300.82,4501.0
2021-04-05 15:45:00,300.69,301.07,300.59,300.7,5463.0,300.69,301.07,300.59,300.7,5463.0
2021-04-05 15:50:00,300.54,301.46,300.51,301.02,7893.0,300.54,301.46,300.51,301.02,7893.0
2021-04-05 15:55:00,301.02,301.27,299.93,300.21,37923.0,301.02,301.27,299.93,300.21,37923.0
2021-04-06 09:30:00,298.98,301.88,298.98,301.88,14716.0,298.98,301.88,298.98,301.88,14716.0
2021-04-06 09:35:00,302.48,304.74,302.47,303.53,2485.0,302.48,304.74,302.47,303.53,2485.0
2021-04-06 09:40:00,303.29,304.66,303.29,304.26,151600.0,303.29,304.66,303.29,304.26,151600.0
2021-04-06 09:45:00,304.47,306.0,304.33,304.33,3570.0,304.47,306.0,304.33,304.33,3570.0
2021-04-06 09:50:00,304.87,306.81,304.56,306.58,3407.0,304.87,306.81,304.56,306.58,3407.0
2021-04-06 09:55:00,307.0,307.0,305.84,306.35,4200.0,307.0,307.0,305.84,306.35,4200.0
2021-04-06 10:00:00,306.3,306.98,306.06,306.21,4977.0,306.3,306.98,306.06,306.21,4977.0
2021-04-06 10:05:00,306.38,307.1,305.97,307.03,3300.0,306.38,307.1,305.97,307.03,3300.0
2021-04-06 10:10:00,307.22,307.22,306.81,307.06,3746.0,307.22,307.22,306.81,307.06,3746.0
2021-04-06 10:15:00,307.16,307.27,306.73,306.87,3400.0,307.16,307.27,306.73,306.87,3400.0
2021-04-06 10:20:00,306.32,306.93,306.26,306.45,4304.0,306.32,306.93,306.26,306.45,4304.0
2021-04-06 10:25:00,306.54,307.01,306.06,306.85,1857.0,306.54,307.01,306.06,306.85,1857.0
2021-04-06 10:30:00,306.98,308.0,306.68,307.79,4134.0,306.98,308.0,306.68,307.79,4134.0
2021-04-06 10:35:00,307.95,308.24,307.47,307.84,3656.0,307.95,308.24,307.47,307.84,3656.0
2021-04-06 10:40:00,308.1,308.1,307.39,307.4,1519.0,308.1,308.1,307.39,307.4,1519.0
2021-04-06 10:45:00,307.7,308.0,307.5,307.87,3065.0,307.7,308.0,307.5,307.87,3065.0
2021-04-06 10:50:00,307.92,307.92,307.52,307.86,2988.0,307.92,307.92,307.52,307.86,2988.0
2021-04-06 10:55:00,307.8,307.95,307.51,307.51,1310.0,307.8,307.95,307.51,307.51,1310.0
2021-04-06 11:00:00,307.05,307.2,306.52,306.52,900.0,307.05,307.2,306.52,306.52,900.0
2021-04-06 11:05:00,306.31,306.54,306.28,306.5,1703.0,306.31,306.54,306.28,306.5,1703.0
2021-04-06 11:10:00,307.01,307.01,306.55,306.59,1494.0,307.01,307.01,306.55,306.59,1494.0
2021-04-06 11:15:00,306.55,307.03,306.55,307.03,300.0,306.55,307.03,306.55,307.03,300.0
2021-04-06 11:20:00,307.15,307.28,306.98,307.2,600.0,307.15,307.28,306.98,307.2,600.0
2021-04-06 11:25:00,306.84,307.08,306.73,306.73,500.0,306.84,307.08,306.73,306.73,500.0
2021-04-06 11:30:00,306.76,307.29,306.74,307.15,2100.0,306.76,307.29,306.74,307.15,2100.0
2021-04-06 11:35:00,307.26,307.49,307.18,307.28,1301.0,307.26,307.49,307.18,307.28,1301.0
2021-04-06 11:40:00,307.21,307.21,306.37,306.37,2007.0,307.21,307.21,306.37,306.37,2007.0
2021-04-06 11:45:00,306.53,306.76,306.37,306.57,1342.0,306.53,306.76,306.37,306.57,1342.0
2021-04-06 11:50:00,306.76,306.94,306.54,306.61,1684.0,306.76,306.94,306.54,306.61,1684.0
2021-04-06 11:55:00,306.76,306.85,306.52,306.55,1300.0,306.76,306.85,306.52,306.55,1300.0
2021-04-06 12:00:00,305.89,306.49,305.86,306.46,1000.0,305.89,306.49,305.86,306.46,1000.0
2021-04-06 12:05:00,306.47,306.48,305.72,305.72,1964.0,306.47,306.48,305.72,305.72,1964.0
2021-04-06 12:10:00,305.7,306.41,305.61,306.3,2200.0,305.7,306.41,305.61,306.3,2200.0
2021-04-06 12:15:00,306.46,306.46,305.9,305.9,1300.0,306.46,306.46,305.9,305.9,1300.0
2021-04-06 12:20:00,305.84,305.88,305.51,305.88,2194.0,305.84,305.88,305.51,305.88,2194.0
2021-04-06 12:25:00,305.93,306.02,305.77,305.92,1558.0,305.93,306.02,305.77,305.92,1558.0
2021-04-06 12:30:00,305.98,306.14,305.42,305.93,2983.0,305.98,306.14,305.42,305.93,2983.0
2021-04-06 12:35:00,305.65,306.04,305.65,306.0,2202.0,305.65,306.04,305.65,306.0,2202.0
2021-04-06 12:40:00,306.04,306.76,306.03,306.76,1100.0,306.04,306.76,306.03,306.76,1100.0
2021-04-06 12:45:00,306.75,306.75,305.88,305.88,2000.0,306.75,306.75,305.88,305.88,2000.0
2021-04-06 12:50:00,306.02,306.61,306.02,306.26,903.0,306.02,306.61,306.02,306.26,903.0
2021-04-06 12:55:00,306.31,306.31,305.87,305.88,1687.0,306.31,306.31,305.87,305.88,1687.0
2021-04-06 13:00:00,306.18,306.41,306.07,306.2,1798.0,306.18,306.41,306.07,306.2,1798.0
2021-04-06 13:05:00,306.32,306.43,306.32,306.43,200.0,306.32,306.43,306.32,306.43,200.0
2021-04-06 13:10:00,306.3,306.74,306.15,306.73,1759.0,306.3,306.74,306.15,306.73,1759.0
2021-04-06 13:15:00,306.61,307.2,306.58,306.94,1693.0,306.61,307.2,306.58,306.94,1693.0
2021-04-06 13:20:00,306.87,307.2,306.78,307.0,2552.0,306.87,307.2,306.78,307.0,2552.0
2021-04-06 13:25:00,306.72,306.72,306.72,306.72,100.0,306.72,306.72,306.72,306.72,100.0
2021-04-06 13:30:00,306.8,307.53,306.8,307.27,2600.0,306.8,307.53,306.8,307.27,2600.0
2021-04-06 13:35:00,307.25,307.33,306.98,307.33,3100.0,307.25,307.33,306.98,307.33,3100.0
2021-04-06 13:40:00,307.72,307.92,307.39,307.59,1100.0,307.72,307.92,307.39,307.59,1100.0
2021-04-06 13:45:00,307.43,307.61,307.33,307.44,1201.0,307.43,307.61,307.33,307.44,1201.0
2021-04-06 13:50:00,307.0,307.13,306.25,306.88,11379.0,307.0,307.13,306.25,306.88,11379.0
2021-04-06 13:55:00,306.78,306.8,306.24,306.6,2935.0,306.78,306.8,306.24,306.6,2935.0
2021-04-06 14:00:00,306.57,306.92,306.57,306.92,957.0,306.57,306.92,306.57,306.92,957.0
2021-04-06 14:05:00,306.98,307.04,306.77,306.77,1384.0,306.98,307.04,306.77,306.77,1384.0
2021-04-06 14:10:00,306.8,306.96,306.69,306.96,1400.0,306.8,306.96,306.69,306.96,1400.0
2021-04-06 14:15:00,306.82,306.97,306.67,306.67,1105.0,306.82,306.97,306.67,306.67,1105.0
2021-04-06 14:20:00,306.68,306.76,306.48,306.65,2299.0,306.68,306.76,306.48,306.65,2299.0
2021-04-06 14:25:00,306.49,306.69,306.33,306.39,1600.0,306.49,306.69,306.33,306.39,1600.0
2021-04-06 14:30:00,306.57,306.66,306.2,306.37,1413.0,306.57,306.66,306.2,306.37,1413.0
2021-04-06 14:35:00,306.01,306.1,305.65,306.02,1703.0,306.01,306.1,305.65,306.02,1703.0
2021-04-06 14:40:00,305.84,305.95,305.61,305.61,1100.0,305.84,305.95,305.61,305.61,1100.0
2021-04-06 14:45:00,305.76,306.2,305.65,306.05,3300.0,305.76,306.2,305.65,306.05,3300.0
2021-04-06 14:50:00,306.22,306.73,306.21,306.31,1000.0,306.22,306.73,306.21,306.31,1000.0
2021-04-06 14:55:00,306.21,306.73,306.21,306.41,1300.0,306.21,306.73,306.21,306.41,1300.0
2021-04-06 15:00:00,306.26,306.26,305.47,305.47,2217.0,306.26,306.26,305.47,305.47,2217.0
2021-04-06 15:05:00,305.54,305.75,305.19,305.19,2351.0,305.54,305.75,305.19,305.19,2351.0
2021-04-06 15:10:00,305.0,305.37,304.9,305.37,1600.0,305.0,305.37,304.9,305.37,1600.0
2021-04-06 15:15:00,305.16,305.36,304.48,305.36,5901.0,305.16,305.36,304.48,305.36,5901.0
2021-04-06 15:20:00,305.26,305.38,304.84,304.92,2124.0,305.26,305.38,304.84,304.92,2124.0
2021-04-06 15:25:00,305.25,305.25,304.53,304.87,3725.0,305.25,305.25,304.53,304.87,3725.0
2021-04-06 15:30:00,304.82,305.21,304.65,304.65,3452.0,304.82,305.21,304.65,304.65,3452.0
2021-04-06 15:35:00,304.64,304.93,304.4,304.82,6460.0,304.64,304.93,304.4,304.82,6460.0
2021-04-06 15:40:00,305.2,305.47,304.99,305.09,3665.0,305.2,305.47,304.99,305.09,3665.0
2021-04-06 15:45:00,305.1,305.66,304.94,304.94,3800.0,305.1,305.66,304.94,304.94,3800.0
2021-04-06 15:50:00,305.05,305.75,304.35,304.42,13262.0,305.05,305.75,304.35,304.42,13262.0
2021-04-06 15:55:00,304.35,305.66,304.12,305.48,22296.0,304.35,305.66,304.12,305.48,22296.0
2021-04-07 09:30:00,305.62,307.68,305.62,307.68,3895.0,305.62,307.68,305.62,307.68,3895.0
2021-04-07 09:35:00,308.68,308.68,308.51,308.51,200.0,308.68,308.68,308.51,308.51,200.0
2021-04-07 09:40:00,308.51,308.51,308.51,308.51,0.0,308.51,308.51,308.51,308.51,0.0
2021-04-07 09:45:00,307.31,307.31,306.23,307.0,1221.0,307.31,307.31,306.23,307.0,1221.0
2021-04-07 09:50:00,307.79,307.88,307.79,307.88,400.0,307.79,307.88,307.79,307.88,400.0
2021-04-07 09:55:00,307.07,307.07,307.07,307.07,100.0,307.07,307.07,307.07,307.07,100.0
2021-04-07 10:00:00,307.46,307.46,306.35,306.98,2074.0,307.46,307.46,306.35,306.98,2074.0
2021-04-07 10:05:00,306.97,306.97,306.97,306.97,100.0,306.97,306.97,306.97,306.97,100.0
2021-04-07 10:10:00,306.85,306.85,305.99,306.0,1400.0,306.85,306.85,305.99,306.0,1400.0
2021-04-07 10:15:00,306.3,306.35,305.62,305.83,800.0,306.3,306.35,305.62,305.83,800.0
2021-04-07 10:20:00,306.29,306.32,305.71,305.71,700.0,306.29,306.32,305.71,305.71,700.0
2021-04-07 10:25:00,306.15,306.35,305.69,306.35,1756.0,306.15,306.35,305.69,306.35,1756.0
2021-04-07 10:30:00,305.91,306.37,305.9,306.17,1764.0,305.91,306.37,305.9,306.17,1764.0
2021-04-07 10:35:00,306.17,306.57,306.09,306.57,4321.0,306.17,306.57,306.09,306.57,4321.0
2021-04-07 10:40:00,306.77,306.91,306.32,306.32,302.0,306.77,306.91,306.32,306.32,302.0
2021-04-07 10:45:00,306.29,306.38,305.84,305.85,800.0,306.29,306.38,305.84,305.85,800.0
2021-04-07 10:50:00,305.28,305.83,305.28,305.51,1150.0,305.28,305.83,305.28,305.51,1150.0
2021-04-07 10:55:00,305.43,305.76,305.3,305.7,1400.0,305.43,305.76,305.3,305.7,1400.0
2021-04-07 11:00:00,304.97,305.51,304.97,305.34,900.0,304.97,305.51,304.97,305.34,900.0
2021-04-07 11:05:00,305.21,305.4,304.46,305.17,1685.0,305.21,305.4,304.46,305.17,1685.0
2021-04-07 11:10:00,304.42,305.04,304.42,304.88,415.0,304.42,305.04,304.42,304.88,415.0
2021-04-07 11:15:00,304.75,305.02,304.55,305.02,1235.0,304.75,305.02,304.55,305.02,1235.0
2021-04-07 11:20:00,304.62,305.06,304.62,305.02,1641.0,304.62,305.06,304.62,305.02,1641.0
2021-04-07 11:25:00,305.13,305.2,304.97,305.2,300.0,305.13,305.2,304.97,305.2,300.0
2021-04-07 11:30:00,305.11,305.13,304.64,304.64,900.0,305.11,305.13,304.64,304.64,900.0
2021-04-07 11:35:00,304.64,304.64,303.85,303.85,2164.0,304.64,304.64,303.85,303.85,2164.0
2021-04-07 11:40:00,303.77,303.77,302.97,303.51,1000.0,303.77,303.77,302.97,303.51,1000.0
2021-04-07 11:45:00,303.34,303.47,303.27,303.32,1823.0,303.34,303.47,303.27,303.32,1823.0
2021-04-07 11:50:00,303.29,303.29,303.13,303.13,200.0,303.29,303.29,303.13,303.13,200.0
2021-04-07 11:55:00,303.13,303.14,302.66,302.8,3396.0,303.13,303.14,302.66,302.8,3396.0
2021-04-07 12:00:00,302.98,303.28,302.83,303.05,4430.0,302.98,303.28,302.83,303.05,4430.0
2021-04-07 12:05:00,302.8,303.2,302.4,302.4,4432.0,302.8,303.2,302.4,302.4,4432.0
2021-04-07 12:10:00,302.46,303.17,302.15,303.17,2606.0,302.46,303.17,302.15,303.17,2606.0
2021-04-07 12:15:00,303.0,303.17,302.56,302.99,1716.0,303.0,303.17,302.56,302.99,1716.0
2021-04-07 12:20:00,302.77,303.0,302.6,302.8,3325.0,302.77,303.0,302.6,302.8,3325.0
2021-04-07 12:25:00,302.91,303.09,302.72,302.86,2590.0,302.91,303.09,302.72,302.86,2590.0
2021-04-07 12:30:00,303.05,303.7,303.05,303.52,2392.0,303.05,303.7,303.05,303.52,2392.0
2021-04-07 12:35:00,303.33,303.51,303.32,303.43,1921.0,303.33,303.51,303.32,303.43,1921.0
2021-04-07 12:40:00,303.33,303.43,303.01,303.13,1353.0,303.33,303.43,303.01,303.13,1353.0
2021-04-07 12:45:00,303.2,303.34,303.2,303.29,2300.0,303.2,303.34,303.2,303.29,2300.0
2021-04-07 12:50:00,303.29,303.81,303.24,303.81,1982.0,303.29,303.81,303.24,303.81,1982.0
2021-04-07 12:55:00,303.79,303.79,303.38,303.38,1890.0,303.79,303.79,303.38,303.38,1890.0
2021-04-07 13:00:00,303.47,303.52,303.32,303.47,502.0,303.47,303.52,303.32,303.47,502.0
2021-04-07 13:05:00,303.44,303.65,303.33,303.49,1106.0,303.44,303.65,303.33,303.49,1106.0
2021-04-07 13:10:00,303.63,303.68,303.54,303.58,500.0,303.63,303.68,303.54,303.58,500.0
2021-04-07 13:15:00,303.24,303.37,303.15,303.25,1409.0,303.24,303.37,303.15,303.25,1409.0
2021-04-07 13:20:00,303.32,304.03,302.88,303.81,41905.0,303.32,304.03,302.88,303.81,41905.0
2021-04-07 13:25:00,303.77,304.38,303.69,304.37,5775.0,303.77,304.38,303.69,304.37,5775.0
2021-04-07 13:30:00,304.38,304.38,304.37,304.38,100.0,304.38,304.38,304.37,304.38,100.0
2021-04-07 13:35:00,304.25,304.82,304.25,304.82,8737.0,304.25,304.82,304.25,304.82,8737.0
2021-04-07 13:40:00,304.81,305.01,304.8,305.01,700.0,304.81,305.01,304.8,305.01,700.0
2021-04-07 13:45:00,305.02,306.08,305.02,305.46,3795.0,305.02,306.08,305.02,305.46,3795.0
2021-04-07 13:50:00,305.62,305.62,305.05,305.25,1900.0,305.62,305.62,305.05,305.25,1900.0
2021-04-07 13:55:00,304.86,305.36,304.86,305.27,2482.0,304.86,305.36,304.86,305.27,2482.0
2021-04-07 14:00:00,305.44,305.44,305.26,305.28,43700.0,305.44,305.44,305.26,305.28,43700.0
2021-04-07 14:05:00,305.02,305.23,304.24,304.24,1200.0,305.02,305.23,304.24,304.24,1200.0
2021-04-07 14:10:00,304.35,305.26,304.35,305.01,2472.0,304.35,305.26,304.35,305.01,2472.0
2021-04-07 14:15:00,305.0,305.26,304.76,304.86,2972.0,305.0,305.26,304.76,304.86,2972.0
2021-04-07 14:20:00,304.69,304.7,303.91,303.91,8095.0,304.69,304.7,303.91,303.91,8095.0
2021-04-07 14:25:00,303.93,305.26,303.93,305.25,9463.0,303.93,305.26,303.93,305.25,9463.0
2021-04-07 14:30:00,305.09,305.46,304.86,304.87,1900.0,305.09,305.46,304.86,304.87,1900.0
2021-04-07 14:35:00,304.27,304.95,304.27,304.95,900.0,304.27,304.95,304.27,304.95,900.0
2021-04-07 14:40:00,304.99,305.5,304.84,304.85,2150.0,304.99,305.5,304.84,304.85,2150.0
2021-04-07 14:45:00,305.03,305.03,304.95,305.02,700.0,305.03,305.03,304.95,305.02,700.0
2021-04-07 14:50:00,305.0,305.35,305.0,305.32,1416.0,305.0,305.35,305.0,305.32,1416.0
2021-04-07 14:55:00,305.32,305.59,305.32,305.53,1000.0,305.32,305.59,305.32,305.53,1000.0
2021-04-07 15:00:00,305.81,305.86,305.69,305.69,800.0,305.81,305.86,305.69,305.69,800.0
2021-04-07 15:05:00,305.49,306.17,305.49,306.04,11923.0,305.49,306.17,305.49,306.04,11923.0
2021-04-07 15:10:00,305.91,305.91,305.1,305.16,2274.0,305.91,305.91,305.1,305.16,2274.0
2021-04-07 15:15:00,305.1,305.64,305.0,305.42,1811.0,305.1,305.64,305.0,305.42,1811.0
2021-04-07 15:20:00,305.34,305.6,305.12,305.39,3509.0,305.34,305.6,305.12,305.39,3509.0
2021-04-07 15:25:00,305.8,306.02,305.52,305.72,2823.0,305.8,306.02,305.52,305.72,2823.0
2021-04-07 15:30:00,305.55,305.73,305.28,305.62,2009.0,305.55,305.73,305.28,305.62,2009.0
2021-04-07 15:35:00,305.46,305.88,305.39,305.55,4491.0,305.46,305.88,305.39,305.55,4491.0
2021-04-07 15:40:00,305.64,305.94,305.53,305.88,2935.0,305.64,305.94,305.53,305.88,2935.0
2021-04-07 15:45:00,305.88,306.0,305.51,305.9,16011.0,305.88,306.0,305.51,305.9,16011.0
2021-04-07 15:50:00,305.99,306.32,305.53,306.31,12255.0,305.99,306.32,305.53,306.31,12255.0
2021-04-07 15:55:00,306.14,306.63,305.98,306.63,27623.0,306.14,306.63,305.98,306.63,27623.0
2021-04-08 09:30:00,308.61,308.61,304.85,304.85,10575.0,308.61,308.61,304.85,304.85,10575.0
2021-04-08 09:35:00,305.24,305.5,303.29,305.5,1400.0,305.24,305.5,303.29,305.5,1400.0
2021-04-08 09:40:00,303.62,304.36,303.34,303.7,1600.0,303.62,304.36,303.34,303.7,1600.0
2021-04-08 09:45:00,304.35,305.28,303.89,305.1,2258.0,304.35,305.28,303.89,305.1,2258.0
2021-04-08 09:50:00,305.31,305.31,305.14,305.26,800.0,305.31,305.31,305.14,305.26,800.0
2021-04-08 09:55:00,304.65,305.56,304.49,304.5,400.0,304.65,305.56,304.49,304.5,400.0
2021-04-08 10:00:00,305.0,306.5,304.71,306.36,2312.0,305.0,306.5,304.71,306.36,2312.0
2021-04-08 10:05:00,305.88,305.95,305.12,305.13,2300.0,305.88,305.95,305.12,305.13,2300.0
2021-04-08 10:10:00,304.76,305.02,304.54,305.02,1969.0,304.76,305.02,304.54,305.02,1969.0
2021-04-08 10:15:00,305.2,305.69,305.2,305.69,300.0,305.2,305.69,305.2,305.69,300.0
2021-04-08 10:20:00,305.92,306.12,305.6,306.03,1039.0,305.92,306.12,305.6,306.03,1039.0
2021-04-08 10:25:00,306.0,306.3,305.63,306.26,2337.0,306.0,306.3,305.63,306.26,2337.0
2021-04-08 10:30:00,306.43,306.43,305.63,306.1,4395.0,306.43,306.43,305.63,306.1,4395.0
2021-04-08 10:35:00,306.11,307.2,306.08,306.31,3106.0,306.11,307.2,306.08,306.31,3106.0
2021-04-08 10:40:00,306.33,306.71,306.23,306.6,1500.0,306.33,306.71,306.23,306.6,1500.0
2021-04-08 10:45:00,306.66,307.57,306.63,307.38,1418.0,306.66,307.57,306.63,307.38,1418.0
2021-04-08 10:50:00,307.38,307.38,307.38,307.38,0.0,307.38,307.38,307.38,307.38,0.0
2021-04-08 10:55:00,307.69,308.44,307.68,308.44,2928.0,307.69,308.44,307.68,308.44,2928.0
2021-04-08 11:00:00,308.32,308.45,307.9,308.21,1951.0,308.32,308.45,307.9,308.21,1951.0
2021-04-08 11:05:00,307.96,308.24,307.96,308.24,900.0,307.96,308.24,307.96,308.24,900.0
2021-04-08 11:10:00,308.26,308.26,307.96,307.96,700.0,308.26,308.26,307.96,307.96,700.0
2021-04-08 11:15:00,308.11,309.16,307.95,309.16,1933.0,308.11,309.16,307.95,309.16,1933.0
2021-04-08 11:20:00,309.23,309.59,308.3,309.05,3309.0,309.23,309.59,308.3,309.05,3309.0
2021-04-08 11:25:00,309.01,309.01,308.98,308.99,200.0,309.01,309.01,308.98,308.99,200.0
2021-04-08 11:30:00,308.77,308.77,308.32,308.74,1700.0,308.77,308.77,308.32,308.74,1700.0
2021-04-08 11:35:00,308.81,309.92,308.5,309.92,12970.0,308.81,309.92,308.5,309.92,12970.0
2021-04-08 11:40:00,309.98,309.98,309.33,309.66,6503.0,309.98,309.98,309.33,309.66,6503.0
2021-04-08 11:45:00,309.68,309.74,309.36,309.37,1828.0,309.68,309.74,309.36,309.37,1828.0
2021-04-08 11:50:00,309.35,309.99,309.1,309.95,2100.0,309.35,309.99,309.1,309.95,2100.0
2021-04-08 11:55:00,309.94,310.16,309.94,310.16,900.0,309.94,310.16,309.94,310.16,900.0
2021-04-08 12:00:00,310.07,310.29,309.88,309.88,1511.0,310.07,310.29,309.88,309.88,1511.0
2021-04-08 12:05:00,309.86,310.57,309.86,310.57,900.0,309.86,310.57,309.86,310.57,900.0
2021-04-08 12:10:00,310.63,310.79,310.49,310.79,969.0,310.63,310.79,310.49,310.79,969.0
2021-04-08 12:15:00,310.7,310.91,310.6,310.69,1964.0,310.7,310.91,310.6,310.69,1964.0
2021-04-08 12:20:00,310.57,310.72,310.57,310.65,600.0,310.57,310.72,310.57,310.65,600.0
2021-04-08 12:25:00,310.56,311.2,310.46,311.2,1000.0,310.56,311.2,310.46,311.2,1000.0
2021-04-08 12:30:00,310.96,311.44,310.94,311.44,1036.0,310.96,311.44,310.94,311.44,1036.0
2021-04-08 12:35:00,311.49,311.94,311.48,311.94,1745.0,311.49,311.94,311.48,311.94,1745.0
2021-04-08 12:40:00,311.79,311.99,311.65,311.99,1200.0,311.79,311.99,311.65,311.99,1200.0
2021-04-08 12:45:00,312.0,312.56,311.74,312.56,2339.0,312.0,312.56,311.74,312.56,2339.0
2021-04-08 12:50:00,312.17,312.17,311.78,311.79,1000.0,312.17,312.17,311.78,311.79,1000.0
2021-04-08 12:55:00,311.94,312.0,311.66,312.0,2467.0,311.94,312.0,311.66,312.0,2467.0
2021-04-08 13:00:00,311.83,312.07,311.54,311.8,2800.0,311.83,312.07,311.54,311.8,2800.0
2021-04-08 13:05:00,311.98,312.13,311.72,311.99,2700.0,311.98,312.13,311.72,311.99,2700.0
2021-04-08 13:10:00,312.13,312.14,311.83,311.83,4704.0,312.13,312.14,311.83,311.83,4704.0
2021-04-08 13:15:00,311.81,312.25,311.46,312.25,2796.0,311.81,312.25,311.46,312.25,2796.0
2021-04-08 13:20:00,312.16,312.35,312.0,312.16,1600.0,312.16,312.35,312.0,312.16,1600.0
2021-04-08 13:25:00,312.07,312.22,311.95,312.04,1834.0,312.07,312.22,311.95,312.04,1834.0
2021-04-08 13:30:00,312.11,312.22,311.89,311.9,2900.0,312.11,312.22,311.89,311.9,2900.0
2021-04-08 13:35:00,311.63,312.36,311.62,312.34,4600.0,311.63,312.36,311.62,312.34,4600.0
2021-04-08 13:40:00,312.38,312.45,312.19,312.38,6400.0,312.38,312.45,312.19,312.38,6400.0
2021-04-08 13:45:00,312.25,312.42,311.38,311.48,39429.0,312.25,312.42,311.38,311.48,39429.0
2021-04-08 13:50:00,311.49,312.05,311.3,312.05,7400.0,311.49,312.05,311.3,312.05,7400.0
2021-04-08 13:55:00,312.01,312.04,311.75,311.75,19973.0,312.01,312.04,311.75,311.75,19973.0
2021-04-08 14:00:00,311.79,312.17,311.29,312.13,6362.0,311.79,312.17,311.29,312.13,6362.0
2021-04-08 14:05:00,312.16,312.69,311.85,312.46,24316.0,312.16,312.69,311.85,312.46,24316.0
2021-04-08 14:10:00,312.61,312.7,312.15,312.53,46081.0,312.61,312.7,312.15,312.53,46081.0
2021-04-08 14:15:00,312.53,313.08,312.36,312.99,13851.0,312.53,313.08,312.36,312.99,13851.0
2021-04-08 14:20:00,312.87,313.43,312.57,312.88,9028.0,312.87,313.43,312.57,312.88,9028.0
2021-04-08 14:25:00,312.88,313.5,312.78,313.25,9658.0,312.88,313.5,312.78,313.25,9658.0
2021-04-08 14:30:00,313.23,313.39,312.82,312.82,1500.0,313.23,313.39,312.82,312.82,1500.0
2021-04-08 14:35:00,312.93,313.1,312.18,312.46,3857.0,312.93,313.1,312.18,312.46,3857.0
2021-04-08 14:40:00,312.18,312.29,311.92,312.04,1541.0,312.18,312.29,311.92,312.04,1541.0
2021-04-08 14:45:00,312.2,312.42,312.13,312.37,1100.0,312.2,312.42,312.13,312.37,1100.0
2021-04-08 14:50:00,312.36,312.66,312.34,312.5,2400.0,312.36,312.66,312.34,312.5,2400.0
2021-04-08 14:55:00,312.46,312.74,312.39,312.66,3100.0,312.46,312.74,312.39,312.66,3100.0
2021-04-08 15:00:00,312.45,312.52,312.31,312.43,3082.0,312.45,312.52,312.31,312.43,3082.0
2021-04-08 15:05:00,312.42,312.52,312.3,312.5,3400.0,312.42,312.52,312.3,312.5,3400.0
2021-04-08 15:10:00,312.52,313.0,312.27,313.0,16654.0,312.52,313.0,312.27,313.0,16654.0
2021-04-08 15:15:00,313.15,313.54,313.02,313.03,3400.0,313.15,313.54,313.02,313.03,3400.0
2021-04-08 15:20:00,312.86,313.07,312.62,313.05,8599.0,312.86,313.07,312.62,313.05,8599.0
2021-04-08 15:25:00,312.77,312.9,312.2,312.56,4024.0,312.77,312.9,312.2,312.56,4024.0
2021-04-08 15:30:00,312.47,313.29,312.32,313.0,6832.0,312.47,313.29,312.32,313.0,6832.0
2021-04-08 15:35:00,312.96,313.18,312.89,313.07,3646.0,312.96,313.18,312.89,313.07,3646.0
2021-04-08 15:40:00,312.9,313.36,312.77,313.36,13226.0,312.9,313.36,312.77,313.36,13226.0
2021-04-08 15:45:00,313.28,313.88,313.08,313.79,17445.0,313.28,313.88,313.08,313.79,17445.0
2021-04-08 15:50:00,313.98,314.12,313.58,313.66,18548.0,313.98,314.12,313.58,313.66,18548.0
2021-04-08 15:55:00,313.81,314.02,312.91,313.33,65894.0,313.81,314.02,312.91,313.33,65894.0
2021-04-09 09:30:00,314.04,314.04,311.1,313.17,6119.0,314.04,314.04,311.1,313.17,6119.0
2021-04-09 09:35:00,312.74,314.08,312.17,313.45,6400.0,312.74,314.08,312.17,313.45,6400.0
2021-04-09 09:40:00,314.08,314.78,313.46,314.31,1400.0,314.08,314.78,313.46,314.31,1400.0
2021-04-09 09:45:00,314.36,314.98,314.21,314.94,7390.0,314.36,314.98,314.21,314.94,7390.0
2021-04-09 09:50:00,314.95,315.72,314.9,315.49,4397.0,314.95,315.72,314.9,315.49,4397.0
2021-04-09 09:55:00,315.44,315.47,314.46,314.63,9466.0,315.44,315.47,314.46,314.63,9466.0
2021-04-09 10:00:00,314.84,314.94,313.74,314.92,5042.0,314.84,314.94,313.74,314.92,5042.0
2021-04-09 10:05:00,314.53,315.27,314.52,315.27,1909.0,314.53,315.27,314.52,315.27,1909.0
2021-04-09 10:10:00,314.81,315.33,314.4,315.08,36200.0,314.81,315.33,314.4,315.08,36200.0
2021-04-09 10:15:00,315.15,315.37,314.58,315.31,24271.0,315.15,315.37,314.58,315.31,24271.0
2021-04-09 10:20:00,315.48,316.52,315.36,315.93,28009.0,315.48,316.52,315.36,315.93,28009.0
2021-04-09 10:25:00,316.08,316.66,315.97,316.18,1475.0,316.08,316.66,315.97,316.18,1475.0
2021-04-09 10:30:00,316.11,317.29,315.82,317.29,6541.0,316.11,317.29,315.82,317.29,6541.0
2021-04-09 10:35:00,316.5,317.11,316.1,317.05,2430.0,316.5,317.11,316.1,317.05,2430.0
2021-04-09 10:40:00,316.4,316.99,316.08,316.45,1804.0,316.4,316.99,316.08,316.45,1804.0
2021-04-09 10:45:00,316.73,317.26,316.73,317.19,1037.0,316.73,317.26,316.73,317.19,1037.0
2021-04-09 10:50:00,317.0,317.35,316.86,317.12,1300.0,317.0,317.35,316.86,317.12,1300.0
2021-04-09 10:55:00,317.0,317.72,316.85,317.52,5524.0,317.0,317.72,316.85,317.52,5524.0
2021-04-09 11:00:00,317.62,319.18,317.59,319.04,9154.0,317.62,319.18,317.59,319.04,9154.0
2021-04-09 11:05:00,319.03,319.71,319.02,319.71,3093.0,319.03,319.71,319.02,319.71,3093.0
2021-04-09 11:10:00,319.43,319.72,319.42,319.57,2092.0,319.43,319.72,319.42,319.57,2092.0
2021-04-09 11:15:00,319.57,319.84,319.14,319.24,2856.0,319.57,319.84,319.14,319.24,2856.0
2021-04-09 11:20:00,319.24,319.63,318.9,319.41,9012.0,319.24,319.63,318.9,319.41,9012.0
2021-04-09 11:25:00,319.0,319.19,318.83,318.88,4006.0,319.0,319.19,318.83,318.88,4006.0
2021-04-09 11:30:00,318.61,319.61,318.61,319.31,4909.0,318.61,319.61,318.61,319.31,4909.0
2021-04-09 11:35:00,319.02,319.12,319.01,319.12,400.0,319.02,319.12,319.01,319.12,400.0
2021-04-09 11:40:00,319.03,320.35,318.99,320.35,7321.0,319.03,320.35,318.99,320.35,7321.0
2021-04-09 11:45:00,320.38,320.49,319.72,319.8,15498.0,320.38,320.49,319.72,319.8,15498.0
2021-04-09 11:50:00,319.79,320.11,319.6,320.09,500.0,319.79,320.11,319.6,320.09,500.0
2021-04-09 11:55:00,319.62,320.4,319.46,320.34,2695.0,319.62,320.4,319.46,320.34,2695.0
2021-04-09 12:00:00,320.09,320.5,320.05,320.19,5852.0,320.09,320.5,320.05,320.19,5852.0
2021-04-09 12:05:00,320.36,320.44,319.62,320.05,2525.0,320.36,320.44,319.62,320.05,2525.0
2021-04-09 12:10:00,319.66,320.62,319.66,320.52,5925.0,319.66,320.62,319.66,320.52,5925.0
2021-04-09 12:15:00,320.87,321.0,320.42,321.0,3677.0,320.87,321.0,320.42,321.0,3677.0
2021-04-09 12:20:00,320.86,321.29,320.63,321.28,1700.0,320.86,321.29,320.63,321.28,1700.0
2021-04-09 12:25:00,321.18,321.35,320.93,321.2,6956.0,321.18,321.35,320.93,321.2,6956.0
2021-04-09 12:30:00,320.96,321.37,320.96,321.37,1229.0,320.96,321.37,320.96,321.37,1229.0
2021-04-09 12:35:00,321.39,321.92,321.38,321.58,2593.0,321.39,321.92,321.38,321.58,2593.0
2021-04-09 12:40:00,321.74,321.81,320.36,320.36,6746.0,321.74,321.81,320.36,320.36,6746.0
2021-04-09 12:45:00,320.18,321.19,320.14,321.19,5277.0,320.18,321.19,320.14,321.19,5277.0
2021-04-09 12:50:00,321.08,321.25,320.89,321.17,1100.0,321.08,321.25,320.89,321.17,1100.0
2021-04-09 12:55:00,321.17,321.38,321.02,321.17,3664.0,321.17,321.38,321.02,321.17,3664.0
2021-04-09 13:00:00,320.99,321.38,320.74,321.07,3477.0,320.99,321.38,320.74,321.07,3477.0
2021-04-09 13:05:00,321.07,321.07,320.58,320.65,3000.0,321.07,321.07,320.58,320.65,3000.0
2021-04-09 13:10:00,321.14,321.14,320.81,321.13,525.0,321.14,321.14,320.81,321.13,525.0
2021-04-09 13:15:00,321.05,321.27,320.81,321.07,1995.0,321.05,321.27,320.81,321.07,1995.0
2021-04-09 13:20:00,321.17,321.45,320.86,321.34,2121.0,321.17,321.45,320.86,321.34,2121.0
2021-04-09 13:25:00,321.27,321.47,320.95,321.21,4235.0,321.27,321.47,320.95,321.21,4235.0
2021-04-09 13:30:00,321.13,321.47,321.03,321.47,4877.0,321.13,321.47,321.03,321.47,4877.0
2021-04-09 13:35:00,321.6,321.68,321.17,321.23,2945.0,321.6,321.68,321.17,321.23,2945.0
2021-04-09 13:40:00,321.24,321.93,321.23,321.93,10942.0,321.24,321.93,321.23,321.93,10942.0
2021-04-09 13:45:00,322.0,322.45,321.98,322.33,3320.0,322.0,322.45,321.98,322.33,3320.0
2021-04-09 13:50:00,322.11,322.95,322.1,322.24,2420.0,322.11,322.95,322.1,322.24,2420.0
2021-04-09 13:55:00,322.43,322.72,322.33,322.6,2613.0,322.43,322.72,322.33,322.6,2613.0
2021-04-09 14:00:00,322.69,322.69,321.92,322.35,4174.0,322.69,322.69,321.92,322.35,4174.0
2021-04-09 14:05:00,322.33,322.35,322.07,322.19,3586.0,322.33,322.35,322.07,322.19,3586.0
2021-04-09 14:10:00,322.29,322.38,321.94,322.36,4322.0,322.29,322.38,321.94,322.36,4322.0
2021-04-09 14:15:00,322.4,322.72,322.27,322.68,4015.0,322.4,322.72,322.27,322.68,4015.0
2021-04-09 14:20:00,322.75,323.02,322.08,322.33,3282.0,322.75,323.02,322.08,322.33,3282.0
2021-04-09 14:25:00,322.34,322.5,322.22,322.5,4393.0,322.34,322.5,322.22,322.5,4393.0
2021-04-09 14:30:00,322.62,322.74,322.52,322.72,2210.0,322.62,322.74,322.52,322.72,2210.0
2021-04-09 14:35:00,322.74,323.25,322.74,323.25,4061.0,322.74,323.25,322.74,323.25,4061.0
2021-04-09 14:40:00,323.04,323.49,321.86,321.86,6504.0,323.04,323.49,321.86,321.86,6504.0
2021-04-09 14:45:00,322.0,322.65,322.0,322.61,3683.0,322.0,322.65,322.0,322.61,3683.0
2021-04-09 14:50:00,322.44,323.12,322.44,322.72,7057.0,322.44,323.12,322.44,322.72,7057.0
2021-04-09 14:55:00,322.71,323.01,322.51,323.01,2926.0,322.71,323.01,322.51,323.01,2926.0
2021-04-09 15:00:00,322.72,322.87,322.11,322.31,4635.0,322.72,322.87,322.11,322.31,4635.0
2021-04-09 15:05:00,322.33,322.41,321.87,322.26,5379.0,322.33,322.41,321.87,322.26,5379.0
2021-04-09 15:10:00,322.24,322.24,321.71,321.71,10700.0,322.24,322.24,321.71,321.71,10700.0
2021-04-09 15:15:00,321.75,322.91,321.75,322.37,5644.0,321.75,322.91,321.75,322.37,5644.0
2021-04-09 15:20:00,322.61,323.06,322.3,322.75,9522.0,322.61,323.06,322.3,322.75,9522.0
2021-04-09 15:25:00,322.73,323.88,322.73,323.03,8672.0,322.73,323.88,322.73,323.03,8672.0
2021-04-09 15:30:00,322.88,323.79,322.8,323.55,11888.0,322.88,323.79,322.8,323.55,11888.0
2021-04-09 15:35:00,323.41,323.79,322.95,323.17,14238.0,323.41,323.79,322.95,323.17,14238.0
2021-04-09 15:40:00,323.06,323.61,322.92,323.29,11044.0,323.06,323.61,322.92,323.29,11044.0
2021-04-09 15:45:00,323.23,323.88,323.23,323.51,12587.0,323.23,323.88,323.23,323.51,12587.0
2021-04-09 15:50:00,323.82,324.99,323.59,324.02,26683.0,323.82,324.99,323.59,324.02,26683.0
2021-04-09 15:55:00,324.23,324.92,323.72,324.84,48204.0,324.23,324.92,323.72,324.84,48204.0
2021-04-12 09:30:00,321.52,324.34,321.37,322.56,10506.0,321.52,324.34,321.37,322.56,10506.0
2021-04-12 09:35:00,322.44,324.48,322.36,324.32,5805.0,322.44,324.48,322.36,324.32,5805.0
2021-04-12 09:40:00,323.86,324.61,323.61,323.63,5221.0,323.86,324.61,323.61,323.63,5221.0
2021-04-12 09:45:00,324.27,324.7,322.62,322.62,4483.0,324.27,324.7,322.62,322.62,4483.0
2021-04-12 09:50:00,322.63,323.91,322.49,322.49,9402.0,322.63,323.91,322.49,322.49,9402.0
2021-04-12 09:55:00,323.39,323.39,321.49,323.29,6420.0,323.39,323.39,321.49,323.29,6420.0
2021-04-12 10:00:00,322.98,323.48,322.54,323.22,3041.0,322.98,323.48,322.54,323.22,3041.0
2021-04-12 10:05:00,323.11,324.57,323.11,324.36,4949.0,323.11,324.57,323.11,324.36,4949.0
2021-04-12 10:10:00,324.32,324.45,323.48,323.49,3526.0,324.32,324.45,323.48,323.49,3526.0
2021-04-12 10:15:00,323.46,324.03,323.3,323.5,4481.0,323.46,324.03,323.3,323.5,4481.0
2021-04-12 10:20:00,323.42,323.78,323.17,323.77,2454.0,323.42,323.78,323.17,323.77,2454.0
2021-04-12 10:25:00,323.85,324.43,323.33,324.43,2000.0,323.85,324.43,323.33,324.43,2000.0
2021-04-12 10:30:00,324.03,324.36,323.71,323.84,3421.0,324.03,324.36,323.71,323.84,3421.0
2021-04-12 10:35:00,323.51,323.51,323.32,323.32,717.0,323.51,323.51,323.32,323.32,717.0
2021-04-12 10:40:00,323.43,323.89,323.09,323.76,3132.0,323.43,323.89,323.09,323.76,3132.0
2021-04-12 10:45:00,323.44,323.84,323.29,323.84,3527.0,323.44,323.84,323.29,323.84,3527.0
2021-04-12 10:50:00,323.82,324.35,323.52,323.73,3556.0,323.82,324.35,323.52,323.73,3556.0
2021-04-12 10:55:00,323.23,323.69,323.23,323.42,3534.0,323.23,323.69,323.23,323.42,3534.0
2021-04-12 11:00:00,323.37,323.37,322.48,322.59,1841.0,323.37,323.37,322.48,322.59,1841.0
2021-04-12 11:05:00,322.05,323.09,321.86,322.62,6630.0,322.05,323.09,321.86,322.62,6630.0
2021-04-12 11:10:00,322.59,323.31,322.14,322.29,9152.0,322.59,323.31,322.14,322.29,9152.0
2021-04-12 11:15:00,322.49,322.96,322.49,322.8,1626.0,322.49,322.96,322.49,322.8,1626.0
2021-04-12 11:20:00,322.96,323.33,322.88,323.33,1365.0,322.96,323.33,322.88,323.33,1365.0
2021-04-12 11:25:00,323.04,323.64,323.04,323.09,2971.0,323.04,323.64,323.04,323.09,2971.0
2021-04-12 11:30:00,323.1,323.1,322.07,322.36,3946.0,323.1,323.1,322.07,322.36,3946.0
2021-04-12 11:35:00,322.4,322.42,321.96,322.32,3080.0,322.4,322.42,321.96,322.32,3080.0
2021-04-12 11:40:00,322.34,322.98,322.33,322.75,3747.0,322.34,322.98,322.33,322.75,3747.0
2021-04-12 11:45:00,322.64,322.71,322.64,322.71,400.0,322.64,322.71,322.64,322.71,400.0
2021-04-12 11:50:00,322.84,323.5,322.83,323.5,2120.0,322.84,323.5,322.83,323.5,2120.0
2021-04-12 11:55:00,323.75,323.82,323.45,323.62,1300.0,323.75,323.82,323.45,323.62,1300.0
2021-04-12 12:00:00,323.64,323.64,323.12,323.28,1527.0,323.64,323.64,323.12,323.28,1527.0
2021-04-12 12:05:00,323.26,323.26,323.14,323.26,444.0,323.26,323.26,323.14,323.26,444.0
2021-04-12 12:10:00,323.26,323.38,323.16,323.24,2513.0,323.26,323.38,323.16,323.24,2513.0
2021-04-12 12:15:00,323.22,323.23,322.78,323.0,2828.0,323.22,323.23,322.78,323.0,2828.0
2021-04-12 12:20:00,322.92,322.96,322.31,322.35,2275.0,322.92,322.96,322.31,322.35,2275.0
2021-04-12 12:25:00,322.29,322.77,322.17,322.48,6354.0,322.29,322.77,322.17,322.48,6354.0
2021-04-12 12:30:00,322.41,322.81,322.31,322.78,7736.0,322.41,322.81,322.31,322.78,7736.0
2021-04-12 12:35:00,322.69,322.69,322.25,322.25,1050.0,322.69,322.69,322.25,322.25,1050.0
2021-04-12 12:40:00,322.27,322.4,322.13,322.28,1724.0,322.27,322.4,322.13,322.28,1724.0
2021-04-12 12:45:00,322.22,322.89,322.0,322.39,2316.0,322.22,322.89,322.0,322.39,2316.0
2021-04-12 12:50:00,322.29,322.29,321.52,321.53,579.0,322.29,322.29,321.52,321.53,579.0
2021-04-12 12:55:00,321.61,322.68,320.92,320.94,7629.0,321.61,322.68,320.92,320.94,7629.0
2021-04-12 13:00:00,320.97,321.38,320.79,321.3,1306.0,320.97,321.38,320.79,321.3,1306.0
2021-04-12 13:05:00,321.23,321.89,321.23,321.62,2902.0,321.23,321.89,321.23,321.62,2902.0
2021-04-12 13:10:00,321.73,321.98,321.62,321.7,2821.0,321.73,321.98,321.62,321.7,2821.0
2021-04-12 13:15:00,321.67,321.85,321.32,321.33,1400.0,321.67,321.85,321.32,321.33,1400.0
2021-04-12 13:20:00,321.23,321.66,321.22,321.52,2117.0,321.23,321.66,321.22,321.52,2117.0
2021-04-12 13:25:00,321.67,322.14,321.67,321.86,1486.0,321.67,322.14,321.67,321.86,1486.0
2021-04-12 13:30:00,321.88,321.89,321.55,321.55,1488.0,321.88,321.89,321.55,321.55,1488.0
2021-04-12 13:35:00,321.78,321.98,321.78,321.79,1500.0,321.78,321.98,321.78,321.79,1500.0
2021-04-12 13:40:00,321.76,321.92,321.76,321.83,500.0,321.76,321.92,321.76,321.83,500.0
2021-04-12 13:45:00,321.99,322.3,321.79,321.8,3219.0,321.99,322.3,321.79,321.8,3219.0
2021-04-12 13:50:00,321.72,321.87,321.45,321.46,2925.0,321.72,321.87,321.45,321.46,2925.0
2021-04-12 13:55:00,321.47,321.92,321.44,321.84,1286.0,321.47,321.92,321.44,321.84,1286.0
2021-04-12 14:00:00,321.98,322.34,321.45,322.26,12487.0,321.98,322.34,321.45,322.26,12487.0
2021-04-12 14:05:00,322.14,322.14,321.94,321.94,1307.0,322.14,322.14,321.94,321.94,1307.0
2021-04-12 14:10:00,321.95,322.17,321.95,322.16,1417.0,321.95,322.17,321.95,322.16,1417.0
2021-04-12 14:15:00,321.93,322.46,321.93,322.38,3041.0,321.93,322.46,321.93,322.38,3041.0
2021-04-12 14:20:00,322.27,322.57,322.22,322.55,2400.0,322.27,322.57,322.22,322.55,2400.0
2021-04-12 14:25:00,322.59,322.67,322.27,322.64,2177.0,322.59,322.67,322.27,322.64,2177.0
2021-04-12 14:30:00,322.71,323.04,322.59,322.6,2200.0,322.71,323.04,322.59,322.6,2200.0
2021-04-12 14:35:00,322.66,322.69,322.43,322.59,2100.0,322.66,322.69,322.43,322.59,2100.0
2021-04-12 14:40:00,322.5,322.69,322.33,322.56,2865.0,322.5,322.69,322.33,322.56,2865.0
2021-04-12 14:45:00,322.36,322.36,321.88,322.03,5995.0,322.36,322.36,321.88,322.03,5995.0
2021-04-12 14:50:00,322.02,322.53,322.01,322.33,3607.0,322.02,322.53,322.01,322.33,3607.0
2021-04-12 14:55:00,322.4,322.47,322.18,322.22,1100.0,322.4,322.47,322.18,322.22,1100.0
2021-04-12 15:00:00,322.35,322.35,321.77,321.86,2695.0,322.35,322.35,321.77,321.86,2695.0
2021-04-12 15:05:00,321.86,322.66,321.85,322.42,6948.0,321.86,322.66,321.85,322.42,6948.0
2021-04-12 15:10:00,322.64,322.68,322.34,322.48,900.0,322.64,322.68,322.34,322.48,900.0
2021-04-12 15:15:00,322.44,322.49,322.21,322.49,1302.0,322.44,322.49,322.21,322.49,1302.0
2021-04-12 15:20:00,322.38,323.68,322.38,323.68,3937.0,322.38,323.68,322.38,323.68,3937.0
2021-04-12 15:25:00,323.72,324.66,323.72,324.66,2455.0,323.72,324.66,323.72,324.66,2455.0
2021-04-12 15:30:00,324.34,324.96,324.32,324.82,5956.0,324.34,324.96,324.32,324.82,5956.0
2021-04-12 15:35:00,324.82,325.03,324.47,324.92,4547.0,324.82,325.03,324.47,324.92,4547.0
2021-04-12 15:40:00,324.92,325.19,324.56,325.15,12738.0,324.92,325.19,324.56,325.15,12738.0
2021-04-12 15:45:00,325.18,325.5,325.18,325.5,6512.0,325.18,325.5,325.18,325.5,6512.0
2021-04-12 15:50:00,325.37,325.37,324.37,324.89,14005.0,325.37,325.37,324.37,324.89,14005.0
2021-04-12 15:55:00,324.88,325.42,324.33,325.42,47026.0,324.88,325.42,324.33,325.42,47026.0
2021-04-13 09:30:00,324.2,324.2,321.32,321.36,5258.0,324.2,324.2,321.32,321.36,5258.0
2021-04-13 09:35:00,322.44,322.65,320.53,321.07,2651.0,322.44,322.65,320.53,321.07,2651.0
2021-04-13 09:40:00,320.59,322.66,320.51,321.31,17230.0,320.59,322.66,320.51,321.31,17230.0
2021-04-13 09:45:00,321.42,322.81,321.18,322.6,24618.0,321.42,322.81,321.18,322.6,24618.0
2021-04-13 09:50:00,322.68,323.14,322.22,322.52,5920.0,322.68,323.14,322.22,322.52,5920.0
2021-04-13 09:55:00,322.22,322.77,321.3,321.95,12540.0,322.22,322.77,321.3,321.95,12540.0
2021-04-13 10:00:00,321.73,322.19,319.89,321.01,8699.0,321.73,322.19,319.89,321.01,8699.0
2021-04-13 10:05:00,321.01,322.34,321.01,321.75,11801.0,321.01,322.34,321.01,321.75,11801.0
2021-04-13 10:10:00,321.92,322.08,321.53,321.84,5315.0,321.92,322.08,321.53,321.84,5315.0
2021-04-13 10:15:00,321.84,322.33,321.54,322.14,2200.0,321.84,322.33,321.54,322.14,2200.0
2021-04-13 10:20:00,322.1,322.49,321.93,322.05,2436.0,322.1,322.49,321.93,322.05,2436.0
2021-04-13 10:25:00,322.19,322.19,321.77,321.77,800.0,322.19,322.19,321.77,321.77,800.0
2021-04-13 10:30:00,321.79,322.45,321.71,322.05,2701.0,321.79,322.45,321.71,322.05,2701.0
2021-04-13 10:35:00,321.8,322.34,321.57,322.05,3201.0,321.8,322.34,321.57,322.05,3201.0
2021-04-13 10:40:00,322.05,322.58,321.79,322.17,2428.0,322.05,322.58,321.79,322.17,2428.0
2021-04-13 10:45:00,322.46,322.46,321.6,322.11,2523.0,322.46,322.46,321.6,322.11,2523.0
2021-04-13 10:50:00,322.0,322.44,321.85,322.25,3512.0,322.0,322.44,321.85,322.25,3512.0
2021-04-13 10:55:00,322.46,322.97,322.31,322.81,5781.0,322.46,322.97,322.31,322.81,5781.0
2021-04-13 11:00:00,322.84,323.27,322.84,322.97,8973.0,322.84,323.27,322.84,322.97,8973.0
2021-04-13 11:05:00,323.1,323.33,322.86,323.15,12403.0,323.1,323.33,322.86,323.15,12403.0
2021-04-13 11:10:00,323.03,323.15,322.73,322.96,8759.0,323.03,323.15,322.73,322.96,8759.0
2021-04-13 11:15:00,323.03,323.2,322.66,323.19,8918.0,323.03,323.2,322.66,323.19,8918.0
2021-04-13 11:20:00,323.11,323.3,322.65,322.81,4562.0,323.11,323.3,322.65,322.81,4562.0
2021-04-13 11:25:00,322.76,323.17,322.46,322.53,19398.0,322.76,323.17,322.46,322.53,19398.0
2021-04-13 11:30:00,322.51,322.67,321.44,321.53,4752.0,322.51,322.67,321.44,321.53,4752.0
2021-04-13 11:35:00,321.84,322.41,321.31,321.31,3362.0,321.84,322.41,321.31,321.31,3362.0
2021-04-13 11:40:00,321.03,321.36,320.72,321.14,1455.0,321.03,321.36,320.72,321.14,1455.0
2021-04-13 11:45:00,321.17,321.78,321.16,321.78,500.0,321.17,321.78,321.16,321.78,500.0
2021-04-13 11:50:00,321.6,321.89,321.6,321.72,507.0,321.6,321.89,321.6,321.72,507.0
2021-04-13 11:55:00,321.72,322.29,321.42,322.28,2700.0,321.72,322.29,321.42,322.28,2700.0
2021-04-13 12:00:00,322.1,322.35,321.94,322.35,1216.0,322.1,322.35,321.94,322.35,1216.0
2021-04-13 12:05:00,322.57,322.57,322.02,322.02,759.0,322.57,322.57,322.02,322.02,759.0
2021-04-13 12:10:00,321.52,321.52,321.52,321.52,100.0,321.52,321.52,321.52,321.52,100.0
2021-04-13 12:15:00,321.91,322.42,321.58,322.42,1302.0,321.91,322.42,321.58,322.42,1302.0
2021-04-13 12:20:00,322.29,322.29,322.06,322.06,300.0,322.29,322.29,322.06,322.06,300.0
2021-04-13 12:25:00,322.02,322.02,321.81,321.81,709.0,322.02,322.02,321.81,321.81,709.0
2021-04-13 12:30:00,321.79,322.02,321.78,322.02,1492.0,321.79,322.02,321.78,322.02,1492.0
2021-04-13 12:35:00,322.06,322.06,322.02,322.06,300.0,322.06,322.06,322.02,322.06,300.0
2021-04-13 12:40:00,322.06,322.21,322.04,322.21,800.0,322.06,322.21,322.04,322.21,800.0
2021-04-13 12:45:00,322.32,322.43,322.14,322.28,2800.0,322.32,322.43,322.14,322.28,2800.0
2021-04-13 12:50:00,322.44,322.84,322.4,322.84,1113.0,322.44,322.84,322.4,322.84,1113.0
2021-04-13 12:55:00,322.7,322.86,322.64,322.67,2400.0,322.7,322.86,322.64,322.67,2400.0
2021-04-13 13:00:00,322.64,322.88,322.45,322.65,3710.0,322.64,322.88,322.45,322.65,3710.0
2021-04-13 13:05:00,322.35,323.51,322.35,323.36,4900.0,322.35,323.51,322.35,323.36,4900.0
2021-04-13 13:10:00,323.14,323.21,323.11,323.19,400.0,323.14,323.21,323.11,323.19,400.0
2021-04-13 13:15:00,323.45,323.45,322.77,322.93,2500.0,323.45,323.45,322.77,322.93,2500.0
2021-04-13 13:20:00,322.94,322.94,322.61,322.83,1977.0,322.94,322.94,322.61,322.83,1977.0
2021-04-13 13:25:00,322.91,322.91,322.86,322.87,215.0,322.91,322.91,322.86,322.87,215.0
2021-04-13 13:30:00,322.79,323.45,322.78,323.45,6608.0,322.79,323.45,322.78,323.45,6608.0
2021-04-13 13:35:00,323.71,323.71,323.24,323.24,700.0,323.71,323.71,323.24,323.24,700.0
2021-04-13 13:40:00,323.25,323.28,323.25,323.28,510.0,323.25,323.28,323.25,323.28,510.0
2021-04-13 13:45:00,323.05,323.48,323.05,323.33,3392.0,323.05,323.48,323.05,323.33,3392.0
2021-04-13 13:50:00,323.05,323.47,323.05,323.19,1423.0,323.05,323.47,323.05,323.19,1423.0
2021-04-13 13:55:00,323.2,324.62,323.2,324.62,3585.0,323.2,324.62,323.2,324.62,3585.0
2021-04-13 14:00:00,324.34,324.34,323.93,323.93,895.0,324.34,324.34,323.93,323.93,895.0
2021-04-13 14:05:00,324.05,324.05,323.73,323.9,300.0,324.05,324.05,323.73,323.9,300.0
2021-04-13 14:10:00,323.72,324.14,323.72,324.14,200.0,323.72,324.14,323.72,324.14,200.0
2021-04-13 14:15:00,324.23,324.54,324.1,324.31,3344.0,324.23,324.54,324.1,324.31,3344.0
2021-04-13 14:20:00,324.24,324.35,324.06,324.35,700.0,324.24,324.35,324.06,324.35,700.0
2021-04-13 14:25:00,324.42,324.72,324.42,324.68,1981.0,324.42,324.72,324.42,324.68,1981.0
2021-04-13 14:30:00,324.78,325.38,324.43,324.43,4610.0,324.78,325.38,324.43,324.43,4610.0
2021-04-13 14:35:00,324.76,324.77,324.24,324.27,1740.0,324.76,324.77,324.24,324.27,1740.0
2021-04-13 14:40:00,324.11,324.77,323.95,324.59,3500.0,324.11,324.77,323.95,324.59,3500.0
2021-04-13 14:45:00,324.18,324.47,324.01,324.23,2132.0,324.18,324.47,324.01,324.23,2132.0
2021-04-13 14:50:00,324.22,324.68,324.04,324.04,1900.0,324.22,324.68,324.04,324.04,1900.0
2021-04-13 14:55:00,324.35,325.18,324.34,325.18,4116.0,324.35,325.18,324.34,325.18,4116.0
2021-04-13 15:00:00,324.81,325.4,324.8,325.06,700.0,324.81,325.4,324.8,325.06,700.0
2021-04-13 15:05:00,325.14,325.15,324.84,325.15,1098.0,325.14,325.15,324.84,325.15,1098.0
2021-04-13 15:10:00,325.28,325.76,325.28,325.42,1138.0,325.28,325.76,325.28,325.42,1138.0
2021-04-13 15:15:00,325.42,325.68,325.01,325.08,600.0,325.42,325.68,325.01,325.08,600.0
2021-04-13 15:20:00,325.17,325.31,324.75,324.75,1453.0,325.17,325.31,324.75,324.75,1453.0
2021-04-13 15:25:00,324.86,325.03,324.58,324.87,7821.0,324.86,325.03,324.58,324.87,7821.0
2021-04-13 15:30:00,325.0,325.16,324.68,324.68,7231.0,325.0,325.16,324.68,324.68,7231.0
2021-04-13 15:35:00,324.5,324.92,324.06,324.92,7598.0,324.5,324.92,324.06,324.92,7598.0
2021-04-13 15:40:00,324.6,324.6,324.21,324.4,3306.0,324.6,324.6,324.21,324.4,3306.0
2021-04-13 15:45:00,324.55,324.55,324.11,324.21,2410.0,324.55,324.55,324.11,324.21,2410.0
2021-04-13 15:50:00,324.11,325.28,324.06,325.17,7860.0,324.11,325.28,324.06,325.17,7860.0
2021-04-13 15:55:00,325.14,325.4,324.71,325.34,16218.0,325.14,325.4,324.71,325.34,16218.0
2021-04-14 09:30:00,325.5,326.62,325.5,326.62,4512.0,325.5,326.62,325.5,326.62,4512.0
2021-04-14 09:35:00,325.18,325.54,324.46,324.53,2143.0,325.18,325.54,324.46,324.53,2143.0
2021-04-14 09:40:00,325.37,325.46,324.48,324.97,2016.0,325.37,325.46,324.48,324.97,2016.0
2021-04-14 09:45:00,325.42,327.34,325.1,327.34,3253.0,325.42,327.34,325.1,327.34,3253.0
2021-04-14 09:50:00,327.72,327.9,326.26,326.54,6800.0,327.72,327.9,326.26,326.54,6800.0
2021-04-14 09:55:00,326.92,327.96,325.63,327.48,3919.0,326.92,327.96,325.63,327.48,3919.0
2021-04-14 10:00:00,327.42,327.97,326.87,327.84,8454.0,327.42,327.97,326.87,327.84,8454.0
2021-04-14 10:05:00,327.67,328.09,326.46,328.09,6551.0,327.67,328.09,326.46,328.09,6551.0
2021-04-14 10:10:00,327.93,329.13,327.93,328.47,8834.0,327.93,329.13,327.93,328.47,8834.0
2021-04-14 10:15:00,328.39,328.39,325.83,328.0,18778.0,328.39,328.39,325.83,328.0,18778.0
2021-04-14 10:20:00,327.85,328.07,327.21,327.98,4348.0,327.85,328.07,327.21,327.98,4348.0
2021-04-14 10:25:00,327.87,328.08,327.37,327.4,5198.0,327.87,328.08,327.37,327.4,5198.0
2021-04-14 10:30:00,327.91,328.36,327.91,328.36,600.0,327.91,328.36,327.91,328.36,600.0
2021-04-14 10:35:00,328.04,328.05,327.67,327.7,1310.0,328.04,328.05,327.67,327.7,1310.0
2021-04-14 10:40:00,327.67,327.67,327.25,327.53,1977.0,327.67,327.67,327.25,327.53,1977.0
2021-04-14 10:45:00,327.47,328.39,327.42,328.38,2899.0,327.47,328.39,327.42,328.38,2899.0
2021-04-14 10:50:00,328.23,328.32,327.62,328.32,1340.0,328.23,328.32,327.62,328.32,1340.0
2021-04-14 10:55:00,328.08,328.55,328.08,328.55,16936.0,328.08,328.55,328.08,328.55,16936.0
2021-04-14 11:00:00,328.37,328.65,327.72,327.72,11133.0,328.37,328.65,327.72,327.72,11133.0
2021-04-14 11:05:00,328.0,329.15,328.0,329.14,3121.0,328.0,329.15,328.0,329.14,3121.0
2021-04-14 11:10:00,329.37,329.72,329.28,329.72,1306.0,329.37,329.72,329.28,329.72,1306.0
2021-04-14 11:15:00,329.98,330.34,329.88,330.28,2005.0,329.98,330.34,329.88,330.28,2005.0
2021-04-14 11:20:00,330.1,330.5,330.1,330.12,901.0,330.1,330.5,330.1,330.12,901.0
2021-04-14 11:25:00,329.91,329.94,329.91,329.94,2586.0,329.91,329.94,329.91,329.94,2586.0
2021-04-14 11:30:00,329.73,329.83,328.95,328.99,2400.0,329.73,329.83,328.95,328.99,2400.0
2021-04-14 11:35:00,329.44,329.49,329.42,329.48,363.0,329.44,329.49,329.42,329.48,363.0
2021-04-14 11:40:00,329.16,329.86,328.98,329.86,14907.0,329.16,329.86,328.98,329.86,14907.0
2021-04-14 11:45:00,329.84,329.93,329.63,329.93,1700.0,329.84,329.93,329.63,329.93,1700.0
2021-04-14 11:50:00,329.8,329.93,329.31,329.49,3712.0,329.8,329.93,329.31,329.49,3712.0
2021-04-14 11:55:00,329.38,329.58,329.09,329.58,1005.0,329.38,329.58,329.09,329.58,1005.0
2021-04-14 12:00:00,329.77,329.77,328.93,328.93,1000.0,329.77,329.77,328.93,328.93,1000.0
2021-04-14 12:05:00,328.63,329.04,328.5,329.04,1249.0,328.63,329.04,328.5,329.04,1249.0
2021-04-14 12:10:00,328.96,328.96,328.51,328.67,808.0,328.96,328.96,328.51,328.67,808.0
2021-04-14 12:15:00,328.53,329.27,328.52,329.27,707.0,328.53,329.27,328.52,329.27,707.0
2021-04-14 12:20:00,329.17,329.59,329.04,329.59,1610.0,329.17,329.59,329.04,329.59,1610.0
2021-04-14 12:25:00,329.56,329.7,328.75,328.75,1881.0,329.56,329.7,328.75,328.75,1881.0
2021-04-14 12:30:00,328.94,328.94,328.49,328.93,2200.0,328.94,328.94,328.49,328.93,2200.0
2021-04-14 12:35:00,328.84,328.91,328.65,328.72,702.0,328.84,328.91,328.65,328.72,702.0
2021-04-14 12:40:00,328.78,329.13,328.78,329.01,1810.0,328.78,329.13,328.78,329.01,1810.0
2021-04-14 12:45:00,329.13,329.91,329.1,329.4,988.0,329.13,329.91,329.1,329.4,988.0
2021-04-14 12:50:00,329.25,329.3,328.85,328.85,1265.0,329.25,329.3,328.85,328.85,1265.0
2021-04-14 12:55:00,329.05,329.18,328.41,328.44,2447.0,329.05,329.18,328.41,328.44,2447.0
2021-04-14 13:00:00,328.74,328.74,328.31,328.44,514.0,328.74,328.74,328.31,328.44,514.0
2021-04-14 13:05:00,328.49,329.05,328.49,329.05,2990.0,328.49,329.05,328.49,329.05,2990.0
2021-04-14 13:10:00,329.05,329.3,328.6,329.04,3308.0,329.05,329.3,328.6,329.04,3308.0
2021-04-14 13:15:00,328.81,328.98,328.49,328.98,3819.0,328.81,328.98,328.49,328.98,3819.0
2021-04-14 13:20:00,328.99,329.02,328.99,329.02,500.0,328.99,329.02,328.99,329.02,500.0
2021-04-14 13:25:00,328.53,328.54,328.53,328.53,300.0,328.53,328.54,328.53,328.53,300.0
2021-04-14 13:30:00,328.58,329.11,328.45,329.08,4624.0,328.58,329.11,328.45,329.08,4624.0
2021-04-14 13:35:00,328.85,329.34,328.81,329.34,1300.0,328.85,329.34,328.81,329.34,1300.0
2021-04-14 13:40:00,329.19,329.21,329.19,329.21,414.0,329.19,329.21,329.19,329.21,414.0
2021-04-14 13:45:00,329.22,329.22,328.82,328.82,300.0,329.22,329.22,328.82,328.82,300.0
2021-04-14 13:50:00,328.89,329.37,328.83,329.35,3103.0,328.89,329.37,328.83,329.35,3103.0
2021-04-14 13:55:00,328.85,328.87,328.05,328.17,1552.0,328.85,328.87,328.05,328.17,1552.0
2021-04-14 14:00:00,328.35,328.43,327.64,328.42,1100.0,328.35,328.43,327.64,328.42,1100.0
2021-04-14 14:05:00,327.88,328.07,327.01,327.39,1200.0,327.88,328.07,327.01,327.39,1200.0
2021-04-14 14:10:00,327.05,329.01,327.02,329.01,5418.0,327.05,329.01,327.02,329.01,5418.0
2021-04-14 14:15:00,329.02,329.06,328.21,328.75,5859.0,329.02,329.06,328.21,328.75,5859.0
2021-04-14 14:20:00,328.88,329.43,328.88,329.26,937.0,328.88,329.43,328.88,329.26,937.0
2021-04-14 14:25:00,329.32,329.32,328.94,328.94,1245.0,329.32,329.32,328.94,328.94,1245.0
2021-04-14 14:30:00,329.35,329.47,329.14,329.22,1100.0,329.35,329.47,329.14,329.22,1100.0
2021-04-14 14:35:00,328.81,329.29,328.81,329.29,826.0,328.81,329.29,328.81,329.29,826.0
2021-04-14 14:40:00,329.57,329.88,329.54,329.88,605.0,329.57,329.88,329.54,329.88,605.0
2021-04-14 14:45:00,330.0,330.0,329.67,329.91,2380.0,330.0,330.0,329.67,329.91,2380.0
2021-04-14 14:50:00,329.97,329.99,329.49,329.97,1987.0,329.97,329.99,329.49,329.97,1987.0
2021-04-14 14:55:00,329.66,329.99,329.6,329.6,900.0,329.66,329.99,329.6,329.6,900.0
2021-04-14 15:00:00,329.57,329.85,329.16,329.85,3800.0,329.57,329.85,329.16,329.85,3800.0
2021-04-14 15:05:00,329.45,329.69,329.45,329.48,500.0,329.45,329.69,329.45,329.48,500.0
2021-04-14 15:10:00,329.58,329.66,328.99,329.3,1000.0,329.58,329.66,328.99,329.3,1000.0
2021-04-14 15:15:00,329.46,329.72,329.3,329.5,1672.0,329.46,329.72,329.3,329.5,1672.0
2021-04-14 15:20:00,329.2,330.0,329.16,330.0,1513.0,329.2,330.0,329.16,330.0,1513.0
2021-04-14 15:25:00,330.11,330.35,330.0,330.35,800.0,330.11,330.35,330.0,330.35,800.0
2021-04-14 15:30:00,329.98,330.18,328.94,329.03,8400.0,329.98,330.18,328.94,329.03,8400.0
2021-04-14 15:35:00,328.74,328.76,327.26,327.31,11206.0,328.74,328.76,327.26,327.31,11206.0
2021-04-14 15:40:00,327.16,327.61,326.9,327.42,14758.0,327.16,327.61,326.9,327.42,14758.0
2021-04-14 15:45:00,327.38,327.52,326.05,326.32,11974.0,327.38,327.52,326.05,326.32,11974.0
2021-04-14 15:50:00,325.8,326.7,324.74,325.22,25315.0,325.8,326.7,324.74,325.22,25315.0
2021-04-14 15:55:00,324.88,326.01,324.88,326.01,64402.0,324.88,326.01,324.88,326.01,64402.0
2021-04-15 09:30:00,327.5,328.7,327.5,328.7,3140.0,327.5,328.7,327.5,328.7,3140.0
2021-04-15 09:35:00,328.98,328.98,326.57,328.93,500.0,328.98,328.98,326.57,328.93,500.0
2021-04-15 09:40:00,328.93,328.93,328.93,328.93,0.0,328.93,328.93,328.93,328.93,0.0
2021-04-15 09:45:00,326.68,327.96,326.68,327.96,691.0,326.68,327.96,326.68,327.96,691.0
2021-04-15 09:50:00,327.36,327.36,327.35,327.36,239.0,327.36,327.36,327.35,327.36,239.0
2021-04-15 09:55:00,327.91,329.37,327.8,329.37,3634.0,327.91,329.37,327.8,329.37,3634.0
2021-04-15 10:00:00,329.78,329.78,327.55,328.0,3500.0,329.78,329.78,327.55,328.0,3500.0
2021-04-15 10:05:00,327.83,328.0,327.83,327.92,1200.0,327.83,328.0,327.83,327.92,1200.0
2021-04-15 10:10:00,327.92,328.81,327.91,328.81,1200.0,327.92,328.81,327.91,328.81,1200.0
2021-04-15 10:15:00,328.51,328.51,328.21,328.22,800.0,328.51,328.51,328.21,328.22,800.0
2021-04-15 10:20:00,328.53,328.89,328.2,328.5,1100.0,328.53,328.89,328.2,328.5,1100.0
2021-04-15 10:25:00,328.52,328.77,328.26,328.41,1274.0,328.52,328.77,328.26,328.41,1274.0
2021-04-15 10:30:00,328.73,329.53,328.72,329.05,908.0,328.73,329.53,328.72,329.05,908.0
2021-04-15 10:35:00,329.29,329.56,329.29,329.56,520.0,329.29,329.56,329.29,329.56,520.0
2021-04-15 10:40:00,329.7,329.75,328.97,328.97,700.0,329.7,329.75,328.97,328.97,700.0
2021-04-15 10:45:00,329.2,329.23,329.15,329.15,900.0,329.2,329.23,329.15,329.15,900.0
2021-04-15 10:50:00,328.97,329.33,328.84,329.17,803.0,328.97,329.33,328.84,329.17,803.0
2021-04-15 10:55:00,328.98,329.11,328.15,328.35,2880.0,328.98,329.11,328.15,328.35,2880.0
2021-04-15 11:00:00,328.33,328.59,328.33,328.44,508.0,328.33,328.59,328.33,328.44,508.0
2021-04-15 11:05:00,328.42,328.82,328.41,328.82,1915.0,328.42,328.82,328.41,328.82,1915.0
2021-04-15 11:10:00,328.72,328.72,328.66,328.66,200.0,328.72,328.72,328.66,328.66,200.0
2021-04-15 11:15:00,328.43,328.64,327.58,327.58,2035.0,328.43,328.64,327.58,327.58,2035.0
2021-04-15 11:20:00,327.57,327.79,327.57,327.79,201.0,327.57,327.79,327.57,327.79,201.0
2021-04-15 11:25:00,327.86,328.01,327.35,327.95,7301.0,327.86,328.01,327.35,327.95,7301.0
2021-04-15 11:30:00,328.03,328.53,328.03,328.26,1122.0,328.03,328.53,328.03,328.26,1122.0
2021-04-15 11:35:00,328.54,329.13,328.54,328.95,668.0,328.54,329.13,328.54,328.95,668.0
2021-04-15 11:40:00,328.58,328.8,328.36,328.72,1704.0,328.58,328.8,328.36,328.72,1704.0
2021-04-15 11:45:00,328.95,329.03,328.7,328.85,1502.0,328.95,329.03,328.7,328.85,1502.0
2021-04-15 11:50:00,328.85,328.85,327.47,327.47,3436.0,328.85,328.85,327.47,327.47,3436.0
2021-04-15 11:55:00,327.49,327.63,327.14,327.48,3777.0,327.49,327.63,327.14,327.48,3777.0
2021-04-15 12:00:00,327.44,328.03,327.44,328.03,400.0,327.44,328.03,327.44,328.03,400.0
2021-04-15 12:05:00,328.25,328.26,327.66,327.94,13055.0,328.25,328.26,327.66,327.94,13055.0
2021-04-15 12:10:00,327.92,327.92,327.08,327.88,6803.0,327.92,327.92,327.08,327.88,6803.0
2021-04-15 12:15:00,327.73,328.74,327.6,328.74,5000.0,327.73,328.74,327.6,328.74,5000.0
2021-04-15 12:20:00,328.1,328.38,327.78,328.38,5747.0,328.1,328.38,327.78,328.38,5747.0
2021-04-15 12:25:00,328.09,328.2,326.26,326.48,20854.0,328.09,328.2,326.26,326.48,20854.0
2021-04-15 12:30:00,326.28,326.62,326.27,326.44,2561.0,326.28,326.62,326.27,326.44,2561.0
2021-04-15 12:35:00,326.27,326.27,325.54,325.68,1945.0,326.27,326.27,325.54,325.68,1945.0
2021-04-15 12:40:00,325.54,326.08,325.54,325.91,1899.0,325.54,326.08,325.54,325.91,1899.0
2021-04-15 12:45:00,325.78,325.91,325.63,325.91,600.0,325.78,325.91,325.63,325.91,600.0
2021-04-15 12:50:00,325.95,326.23,325.65,326.23,3545.0,325.95,326.23,325.65,326.23,3545.0
2021-04-15 12:55:00,326.15,326.15,326.15,326.15,100.0,326.15,326.15,326.15,326.15,100.0
2021-04-15 13:00:00,326.16,326.51,326.05,326.29,12947.0,326.16,326.51,326.05,326.29,12947.0
2021-04-15 13:05:00,326.14,326.14,325.4,325.71,2754.0,326.14,326.14,325.4,325.71,2754.0
2021-04-15 13:10:00,325.68,325.69,325.31,325.43,906.0,325.68,325.69,325.31,325.43,906.0
2021-04-15 13:15:00,325.11,325.48,325.01,325.01,2399.0,325.11,325.48,325.01,325.01,2399.0
2021-04-15 13:20:00,324.94,325.14,324.39,324.8,2721.0,324.94,325.14,324.39,324.8,2721.0
2021-04-15 13:25:00,324.79,324.79,324.38,324.49,1802.0,324.79,324.79,324.38,324.49,1802.0
2021-04-15 13:30:00,324.46,324.46,324.18,324.43,1103.0,324.46,324.46,324.18,324.43,1103.0
2021-04-15 13:35:00,324.62,324.62,323.82,324.33,16674.0,324.62,324.62,323.82,324.33,16674.0
2021-04-15 13:40:00,324.11,324.29,323.2,323.21,4933.0,324.11,324.29,323.2,323.21,4933.0
2021-04-15 13:45:00,323.31,323.91,323.21,323.73,1732.0,323.31,323.91,323.21,323.73,1732.0
2021-04-15 13:50:00,323.69,323.89,323.68,323.8,2913.0,323.69,323.89,323.68,323.8,2913.0
2021-04-15 13:55:00,323.81,324.08,323.7,323.91,4987.0,323.81,324.08,323.7,323.91,4987.0
2021-04-15 14:00:00,323.99,325.15,323.99,325.15,10271.0,323.99,325.15,323.99,325.15,10271.0
2021-04-15 14:05:00,325.03,325.03,324.69,324.69,1910.0,325.03,325.03,324.69,324.69,1910.0
2021-04-15 14:10:00,324.62,324.62,323.87,324.07,12001.0,324.62,324.62,323.87,324.07,12001.0
2021-04-15 14:15:00,323.96,324.27,323.96,324.27,1517.0,323.96,324.27,323.96,324.27,1517.0
2021-04-15 14:20:00,324.51,324.73,324.29,324.62,1905.0,324.51,324.73,324.29,324.62,1905.0
2021-04-15 14:25:00,324.75,325.04,324.71,325.0,800.0,324.75,325.04,324.71,325.0,800.0
2021-04-15 14:30:00,325.47,325.87,325.22,325.24,1601.0,325.47,325.87,325.22,325.24,1601.0
2021-04-15 14:35:00,325.24,325.31,324.99,325.25,1309.0,325.24,325.31,324.99,325.25,1309.0
2021-04-15 14:40:00,325.01,325.24,324.84,324.86,3454.0,325.01,325.24,324.84,324.86,3454.0
2021-04-15 14:45:00,324.87,324.97,324.08,324.24,2950.0,324.87,324.97,324.08,324.24,2950.0
2021-04-15 14:50:00,324.24,324.4,324.17,324.18,2322.0,324.24,324.4,324.17,324.18,2322.0
2021-04-15 14:55:00,324.07,324.07,323.42,323.54,1476.0,324.07,324.07,323.42,323.54,1476.0
2021-04-15 15:00:00,323.54,324.19,323.54,324.01,2639.0,323.54,324.19,323.54,324.01,2639.0
2021-04-15 15:05:00,324.02,325.2,323.76,325.1,7723.0,324.02,325.2,323.76,325.1,7723.0
2021-04-15 15:10:00,325.11,325.34,324.95,325.34,1133.0,325.11,325.34,324.95,325.34,1133.0
2021-04-15 15:15:00,324.85,324.92,324.45,324.51,2345.0,324.85,324.92,324.45,324.51,2345.0
2021-04-15 15:20:00,324.6,324.6,324.09,324.13,3558.0,324.6,324.6,324.09,324.13,3558.0
2021-04-15 15:25:00,323.95,324.1,323.74,323.76,3467.0,323.95,324.1,323.74,323.76,3467.0
2021-04-15 15:30:00,323.83,324.06,323.64,323.8,4683.0,323.83,324.06,323.64,323.8,4683.0
2021-04-15 15:35:00,323.72,323.83,322.45,323.0,22320.0,323.72,323.83,322.45,323.0,22320.0
2021-04-15 15:40:00,323.02,323.15,322.9,322.91,4672.0,323.02,323.15,322.9,322.91,4672.0
2021-04-15 15:45:00,323.07,324.27,322.95,323.65,25974.0,323.07,324.27,322.95,323.65,25974.0
2021-04-15 15:50:00,323.71,323.71,322.33,323.15,17746.0,323.71,323.71,322.33,323.15,17746.0
2021-04-15 15:55:00,323.22,324.72,323.15,324.71,52163.0,323.22,324.72,323.15,324.71,52163.0
2021-04-16 09:30:00,329.2,329.2,325.18,326.55,7537.0,329.2,329.2,325.18,326.55,7537.0
2021-04-16 09:35:00,325.5,325.78,323.4,323.4,2434.0,325.5,325.78,323.4,323.4,2434.0
2021-04-16 09:40:00,324.25,324.53,323.93,324.53,1100.0,324.25,324.53,323.93,324.53,1100.0
2021-04-16 09:45:00,325.85,325.85,325.76,325.77,400.0,325.85,325.85,325.76,325.77,400.0
2021-04-16 09:50:00,325.42,326.42,324.96,326.42,841.0,325.42,326.42,324.96,326.42,841.0
2021-04-16 09:55:00,326.17,326.42,325.53,325.53,1122.0,326.17,326.42,325.53,325.53,1122.0
2021-04-16 10:00:00,325.21,325.74,324.85,324.85,2837.0,325.21,325.74,324.85,324.85,2837.0
2021-04-16 10:05:00,325.46,325.59,325.21,325.59,1400.0,325.46,325.59,325.21,325.59,1400.0
2021-04-16 10:10:00,325.2,325.52,324.86,324.86,622.0,325.2,325.52,324.86,324.86,622.0
2021-04-16 10:15:00,325.17,325.61,325.15,325.15,900.0,325.17,325.61,325.15,325.15,900.0
2021-04-16 10:20:00,324.98,325.31,324.83,325.2,1300.0,324.98,325.31,324.83,325.2,1300.0
2021-04-16 10:25:00,325.0,325.51,324.94,325.51,1000.0,325.0,325.51,324.94,325.51,1000.0
2021-04-16 10:30:00,325.28,325.28,325.06,325.06,500.0,325.28,325.28,325.06,325.06,500.0
2021-04-16 10:35:00,324.66,325.01,324.66,325.01,621.0,324.66,325.01,324.66,325.01,621.0
2021-04-16 10:40:00,325.6,325.73,325.46,325.61,909.0,325.6,325.73,325.46,325.61,909.0
2021-04-16 10:45:00,325.4,325.89,325.4,325.89,1334.0,325.4,325.89,325.4,325.89,1334.0
2021-04-16 10:50:00,325.64,325.64,325.17,325.17,524.0,325.64,325.64,325.17,325.17,524.0
2021-04-16 10:55:00,324.98,325.3,324.05,324.05,3541.0,324.98,325.3,324.05,324.05,3541.0
2021-04-16 11:00:00,324.16,324.26,323.48,323.9,4696.0,324.16,324.26,323.48,323.9,4696.0
2021-04-16 11:05:00,324.04,324.43,324.04,324.43,1581.0,324.04,324.43,324.04,324.43,1581.0
2021-04-16 11:10:00,324.25,324.25,323.38,323.53,3207.0,324.25,324.25,323.38,323.53,3207.0
2021-04-16 11:15:00,323.35,323.39,323.09,323.09,700.0,323.35,323.39,323.09,323.09,700.0
2021-04-16 11:20:00,322.88,323.47,322.88,323.03,951.0,322.88,323.47,322.88,323.03,951.0
2021-04-16 11:25:00,322.98,323.25,322.98,323.19,1021.0,322.98,323.25,322.98,323.19,1021.0
2021-04-16 11:30:00,323.1,323.28,322.93,323.08,1750.0,323.1,323.28,322.93,323.08,1750.0
2021-04-16 11:35:00,323.07,323.58,323.07,323.45,1350.0,323.07,323.58,323.07,323.45,1350.0
2021-04-16 11:40:00,323.45,323.59,323.42,323.59,415.0,323.45,323.59,323.42,323.59,415.0
2021-04-16 11:45:00,323.34,323.51,322.69,323.51,3564.0,323.34,323.51,322.69,323.51,3564.0
2021-04-16 11:50:00,323.15,323.15,322.92,322.92,444.0,323.15,323.15,322.92,322.92,444.0
2021-04-16 11:55:00,322.86,323.03,322.26,322.46,2000.0,322.86,323.03,322.26,322.46,2000.0
2021-04-16 12:00:00,322.76,322.76,322.3,322.49,908.0,322.76,322.76,322.3,322.49,908.0
2021-04-16 12:05:00,322.27,322.27,321.73,321.77,2520.0,322.27,322.27,321.73,321.77,2520.0
2021-04-16 12:10:00,321.9,322.03,321.68,322.03,2908.0,321.9,322.03,321.68,322.03,2908.0
2021-04-16 12:15:00,321.91,322.51,321.9,322.51,1003.0,321.91,322.51,321.9,322.51,1003.0
2021-04-16 12:20:00,322.44,322.44,322.42,322.42,300.0,322.44,322.44,322.42,322.42,300.0
2021-04-16 12:25:00,322.7,322.7,322.7,322.7,100.0,322.7,322.7,322.7,322.7,100.0
2021-04-16 12:30:00,322.62,323.03,322.62,323.03,500.0,322.62,323.03,322.62,323.03,500.0
2021-04-16 12:35:00,323.02,323.22,322.65,322.66,1877.0,323.02,323.22,322.65,322.66,1877.0
2021-04-16 12:40:00,322.84,323.29,322.84,323.29,500.0,322.84,323.29,322.84,323.29,500.0
2021-04-16 12:45:00,323.8,323.8,323.22,323.48,1021.0,323.8,323.8,323.22,323.48,1021.0
2021-04-16 12:50:00,323.06,323.14,323.0,323.13,500.0,323.06,323.14,323.0,323.13,500.0
2021-04-16 12:55:00,323.51,323.78,323.46,323.78,500.0,323.51,323.78,323.46,323.78,500.0
2021-04-16 13:00:00,323.66,323.69,323.21,323.21,1002.0,323.66,323.69,323.21,323.21,1002.0
2021-04-16 13:05:00,323.08,323.37,323.07,323.37,1000.0,323.08,323.37,323.07,323.37,1000.0
2021-04-16 13:10:00,323.98,323.98,323.97,323.98,100.0,323.98,323.98,323.97,323.98,100.0
2021-04-16 13:15:00,324.17,324.47,324.15,324.47,752.0,324.17,324.47,324.15,324.47,752.0
2021-04-16 13:20:00,324.36,324.5,324.36,324.5,400.0,324.36,324.5,324.36,324.5,400.0
2021-04-16 13:25:00,324.49,324.49,324.46,324.46,200.0,324.49,324.49,324.46,324.46,200.0
2021-04-16 13:30:00,324.56,324.57,324.35,324.35,200.0,324.56,324.57,324.35,324.35,200.0
2021-04-16 13:35:00,324.34,324.63,324.34,324.34,1000.0,324.34,324.63,324.34,324.34,1000.0
2021-04-16 13:40:00,324.34,324.57,324.34,324.4,900.0,324.34,324.57,324.34,324.4,900.0
2021-04-16 13:45:00,324.79,324.79,324.64,324.65,200.0,324.79,324.79,324.64,324.65,200.0
2021-04-16 13:50:00,324.79,324.91,324.79,324.91,300.0,324.79,324.91,324.79,324.91,300.0
2021-04-16 13:55:00,324.57,324.57,324.34,324.34,400.0,324.57,324.57,324.34,324.34,400.0
2021-04-16 14:00:00,324.31,325.11,324.3,325.11,773.0,324.31,325.11,324.3,325.11,773.0
2021-04-16 14:05:00,324.88,324.88,324.73,324.73,211.0,324.88,324.88,324.73,324.73,211.0
2021-04-16 14:10:00,324.75,324.75,324.75,324.75,100.0,324.75,324.75,324.75,324.75,100.0
2021-04-16 14:15:00,324.97,324.97,324.97,324.97,100.0,324.97,324.97,324.97,324.97,100.0
2021-04-16 14:20:00,324.92,324.92,324.92,324.92,100.0,324.92,324.92,324.92,324.92,100.0
2021-04-16 14:25:00,324.95,324.95,324.71,324.71,400.0,324.95,324.95,324.71,324.71,400.0
2021-04-16 14:30:00,324.71,325.54,324.71,325.08,2100.0,324.71,325.54,324.71,325.08,2100.0
2021-04-16 14:35:00,324.92,324.92,324.66,324.66,724.0,324.92,324.92,324.66,324.66,724.0
2021-04-16 14:40:00,324.66,324.66,324.66,324.66,0.0,324.66,324.66,324.66,324.66,0.0
2021-04-16 14:45:00,324.93,324.93,324.18,324.18,900.0,324.93,324.93,324.18,324.18,900.0
2021-04-16 14:50:00,324.73,324.94,324.32,324.94,1200.0,324.73,324.94,324.32,324.94,1200.0
2021-04-16 14:55:00,324.72,325.34,324.72,325.34,700.0,324.72,325.34,324.72,325.34,700.0
2021-04-16 15:00:00,325.09,325.43,325.07,325.07,1252.0,325.09,325.43,325.07,325.07,1252.0
2021-04-16 15:05:00,325.19,325.19,324.75,324.89,2000.0,325.19,325.19,324.75,324.89,2000.0
2021-04-16 15:10:00,325.01,325.01,324.94,324.94,301.0,325.01,325.01,324.94,324.94,301.0
2021-04-16 15:15:00,324.86,324.95,324.8,324.8,820.0,324.86,324.95,324.8,324.8,820.0
2021-04-16 15:20:00,324.65,324.65,324.23,324.55,1328.0,324.65,324.65,324.23,324.55,1328.0
2021-04-16 15:25:00,324.65,324.77,324.52,324.77,700.0,324.65,324.77,324.52,324.77,700.0
2021-04-16 15:30:00,324.7,324.76,324.5,324.74,2200.0,324.7,324.76,324.5,324.74,2200.0
2021-04-16 15:35:00,324.86,325.52,324.86,325.36,1600.0,324.86,325.52,324.86,325.36,1600.0
2021-04-16 15:40:00,325.24,325.85,325.24,325.8,5273.0,325.24,325.85,325.24,325.8,5273.0
2021-04-16 15:45:00,325.56,325.6,325.26,325.45,2514.0,325.56,325.6,325.26,325.45,2514.0
2021-04-16 15:50:00,326.13,326.14,324.9,325.03,3902.0,326.13,326.14,324.9,325.03,3902.0
2021-04-16 15:55:00,324.88,325.2,324.4,325.2,12465.0,324.88,325.2,324.4,325.2,12465.0
2021-04-19 09:30:00,322.98,324.58,322.98,323.21,3413.0,322.98,324.58,322.98,323.21,3413.0
2021-04-19 09:35:00,323.26,323.26,323.26,323.26,196.0,323.26,323.26,323.26,323.26,196.0
2021-04-19 09:40:00,324.54,325.71,324.53,324.56,300.0,324.54,325.71,324.53,324.56,300.0
2021-04-19 09:45:00,325.28,325.28,323.4,323.4,1938.0,325.28,325.28,323.4,323.4,1938.0
2021-04-19 09:50:00,322.31,322.82,322.0,322.26,1299.0,322.31,322.82,322.0,322.26,1299.0
2021-04-19 09:55:00,322.52,322.52,321.63,321.63,1300.0,322.52,322.52,321.63,321.63,1300.0
2021-04-19 10:00:00,321.57,322.19,321.56,321.87,2300.0,321.57,322.19,321.56,321.87,2300.0
2021-04-19 10:05:00,322.04,322.29,321.59,321.94,4220.0,322.04,322.29,321.59,321.94,4220.0
2021-04-19 10:10:00,322.0,322.52,321.66,322.52,6716.0,322.0,322.52,321.66,322.52,6716.0
2021-04-19 10:15:00,322.53,323.11,322.53,322.64,2069.0,322.53,323.11,322.53,322.64,2069.0
2021-04-19 10:20:00,322.96,323.34,322.5,323.34,2005.0,322.96,323.34,322.5,323.34,2005.0
2021-04-19 10:25:00,323.36,323.52,323.18,323.37,2336.0,323.36,323.52,323.18,323.37,2336.0
2021-04-19 10:30:00,323.48,323.6,322.9,322.9,4976.0,323.48,323.6,322.9,322.9,4976.0
2021-04-19 10:35:00,323.13,323.56,323.13,323.56,600.0,323.13,323.56,323.13,323.56,600.0
2021-04-19 10:40:00,323.12,323.53,322.57,322.57,2888.0,323.12,323.53,322.57,322.57,2888.0
2021-04-19 10:45:00,322.48,323.37,321.53,322.37,8077.0,322.48,323.37,321.53,322.37,8077.0
2021-04-19 10:50:00,322.91,323.33,322.83,323.33,500.0,322.91,323.33,322.83,323.33,500.0
2021-04-19 10:55:00,323.54,323.54,322.97,323.03,2500.0,323.54,323.54,322.97,323.03,2500.0
2021-04-19 11:00:00,323.12,324.02,323.12,323.7,1800.0,323.12,324.02,323.12,323.7,1800.0
2021-04-19 11:05:00,323.96,324.2,323.69,323.9,2457.0,323.96,324.2,323.69,323.9,2457.0
2021-04-19 11:10:00,323.81,323.96,323.65,323.86,1321.0,323.81,323.96,323.65,323.86,1321.0
2021-04-19 11:15:00,323.87,323.87,322.93,323.48,11333.0,323.87,323.87,322.93,323.48,11333.0
2021-04-19 11:20:00,323.38,323.48,323.19,323.42,1314.0,323.38,323.48,323.19,323.42,1314.0
2021-04-19 11:25:00,323.19,324.01,322.96,323.2,12935.0,323.19,324.01,322.96,323.2,12935.0
2021-04-19 11:30:00,323.45,324.07,323.25,323.85,6278.0,323.45,324.07,323.25,323.85,6278.0
2021-04-19 11:35:00,323.76,323.99,323.24,323.64,2700.0,323.76,323.99,323.24,323.64,2700.0
2021-04-19 11:40:00,323.81,323.81,323.29,323.29,500.0,323.81,323.81,323.29,323.29,500.0
2021-04-19 11:45:00,323.08,323.62,323.08,323.42,1413.0,323.08,323.62,323.08,323.42,1413.0
2021-04-19 11:50:00,324.02,324.22,324.01,324.08,300.0,324.02,324.22,324.01,324.08,300.0
2021-04-19 11:55:00,324.46,324.48,323.5,323.5,3600.0,324.46,324.48,323.5,323.5,3600.0
2021-04-19 12:00:00,323.59,323.59,323.31,323.47,1600.0,323.59,323.59,323.31,323.47,1600.0
2021-04-19 12:05:00,323.12,323.42,322.91,323.23,6489.0,323.12,323.42,322.91,323.23,6489.0
2021-04-19 12:10:00,323.22,323.36,322.91,322.91,1985.0,323.22,323.36,322.91,322.91,1985.0
2021-04-19 12:15:00,323.53,323.53,323.08,323.34,1772.0,323.53,323.53,323.08,323.34,1772.0
2021-04-19 12:20:00,323.44,323.82,323.44,323.81,600.0,323.44,323.82,323.44,323.81,600.0
2021-04-19 12:25:00,323.45,323.56,323.0,323.26,1812.0,323.45,323.56,323.0,323.26,1812.0
2021-04-19 12:30:00,323.07,323.19,322.94,323.04,1080.0,323.07,323.19,322.94,323.04,1080.0
2021-04-19 12:35:00,323.07,323.07,322.52,322.52,1100.0,323.07,323.07,322.52,322.52,1100.0
2021-04-19 12:40:00,322.4,322.77,322.2,322.65,801.0,322.4,322.77,322.2,322.65,801.0
2021-04-19 12:45:00,322.41,322.63,322.29,322.63,825.0,322.41,322.63,322.29,322.63,825.0
2021-04-19 12:50:00,322.53,322.59,322.15,322.39,3702.0,322.53,322.59,322.15,322.39,3702.0
2021-04-19 12:55:00,322.28,322.28,322.03,322.03,700.0,322.28,322.28,322.03,322.03,700.0
2021-04-19 13:00:00,321.94,322.71,321.87,322.71,1001.0,321.94,322.71,321.87,322.71,1001.0
2021-04-19 13:05:00,322.45,322.7,322.45,322.7,400.0,322.45,322.7,322.45,322.7,400.0
2021-04-19 13:10:00,322.27,323.16,322.16,323.16,6000.0,322.27,323.16,322.16,323.16,6000.0
2021-04-19 13:15:00,323.16,323.16,322.96,322.99,1027.0,323.16,323.16,322.96,322.99,1027.0
2021-04-19 13:20:00,323.17,323.17,323.0,323.05,600.0,323.17,323.17,323.0,323.05,600.0
2021-04-19 13:25:00,323.16,323.45,322.92,323.45,1642.0,323.16,323.45,322.92,323.45,1642.0
2021-04-19 13:30:00,323.39,323.39,323.04,323.04,1300.0,323.39,323.39,323.04,323.04,1300.0
2021-04-19 13:35:00,322.98,323.3,322.82,322.82,1380.0,322.98,323.3,322.82,322.82,1380.0
2021-04-19 13:40:00,322.83,322.92,322.21,322.21,1300.0,322.83,322.92,322.21,322.21,1300.0
2021-04-19 13:45:00,322.12,322.79,322.12,322.79,4200.0,322.12,322.79,322.12,322.79,4200.0
2021-04-19 13:50:00,323.0,323.0,322.47,322.52,4701.0,323.0,323.0,322.47,322.52,4701.0
2021-04-19 13:55:00,322.46,322.52,322.19,322.48,1601.0,322.46,322.52,322.19,322.48,1601.0
2021-04-19 14:00:00,322.21,323.07,322.15,323.07,4138.0,322.21,323.07,322.15,323.07,4138.0
2021-04-19 14:05:00,322.8,322.8,322.44,322.52,1400.0,322.8,322.8,322.44,322.52,1400.0
2021-04-19 14:10:00,322.93,322.93,322.59,322.75,400.0,322.93,322.93,322.59,322.75,400.0
2021-04-19 14:15:00,322.78,322.86,322.78,322.81,300.0,322.78,322.86,322.78,322.81,300.0
2021-04-19 14:20:00,322.64,322.89,322.51,322.89,700.0,322.64,322.89,322.51,322.89,700.0
2021-04-19 14:25:00,323.1,323.1,323.1,323.1,100.0,323.1,323.1,323.1,323.1,100.0
2021-04-19 14:30:00,323.16,323.18,322.7,322.89,1923.0,323.16,323.18,322.7,322.89,1923.0
2021-04-19 14:35:00,322.6,322.6,322.19,322.24,815.0,322.6,322.6,322.19,322.24,815.0
2021-04-19 14:40:00,322.52,322.62,322.24,322.42,1599.0,322.52,322.62,322.24,322.42,1599.0
2021-04-19 14:45:00,322.93,323.2,322.79,323.2,700.0,322.93,323.2,322.79,323.2,700.0
2021-04-19 14:50:00,323.06,323.06,322.75,322.75,300.0,323.06,323.06,322.75,322.75,300.0
2021-04-19 14:55:00,322.36,322.69,322.21,322.23,5231.0,322.36,322.69,322.21,322.23,5231.0
2021-04-19 15:00:00,322.29,322.29,321.95,322.07,3657.0,322.29,322.29,321.95,322.07,3657.0
2021-04-19 15:05:00,321.98,322.05,321.79,321.87,2594.0,321.98,322.05,321.79,321.87,2594.0
2021-04-19 15:10:00,322.0,322.06,321.85,322.01,2744.0,322.0,322.06,321.85,322.01,2744.0
2021-04-19 15:15:00,322.1,322.3,321.93,321.93,3254.0,322.1,322.3,321.93,321.93,3254.0
2021-04-19 15:20:00,321.83,322.19,321.69,322.11,2200.0,321.83,322.19,321.69,322.11,2200.0
2021-04-19 15:25:00,322.41,322.68,322.37,322.6,3290.0,322.41,322.68,322.37,322.6,3290.0
2021-04-19 15:30:00,322.49,322.56,321.61,321.72,6873.0,322.49,322.56,321.61,321.72,6873.0
2021-04-19 15:35:00,321.66,321.98,321.57,321.82,8530.0,321.66,321.98,321.57,321.82,8530.0
2021-04-19 15:40:00,321.74,321.82,321.26,321.26,4780.0,321.74,321.82,321.26,321.26,4780.0
2021-04-19 15:45:00,321.21,321.36,320.8,320.81,9034.0,321.21,321.36,320.8,320.81,9034.0
2021-04-19 15:50:00,320.6,320.79,320.2,320.28,16123.0,320.6,320.79,320.2,320.28,16123.0
2021-04-19 15:55:00,320.1,321.03,320.1,320.79,31164.0,320.1,321.03,320.1,320.79,31164.0
2021-04-20 09:30:00,318.51,320.95,318.51,319.49,2381.0,318.51,320.95,318.51,319.49,2381.0
2021-04-20 09:35:00,319.78,319.96,319.78,319.96,300.0,319.78,319.96,319.78,319.96,300.0
2021-04-20 09:40:00,319.96,319.96,319.96,319.96,0.0,319.96,319.96,319.96,319.96,0.0
2021-04-20 09:45:00,320.15,320.58,318.51,318.52,6921.0,320.15,320.58,318.51,318.52,6921.0
2021-04-20 09:50:00,318.52,319.0,318.06,319.0,6223.0,318.52,319.0,318.06,319.0,6223.0
2021-04-20 09:55:00,319.01,320.21,319.01,319.82,900.0,319.01,320.21,319.01,319.82,900.0
2021-04-20 10:00:00,319.74,319.92,318.85,318.85,3069.0,319.74,319.92,318.85,318.85,3069.0
2021-04-20 10:05:00,318.16,319.09,318.11,319.09,600.0,318.16,319.09,318.11,319.09,600.0
2021-04-20 10:10:00,318.58,319.25,318.04,318.12,1758.0,318.58,319.25,318.04,318.12,1758.0
2021-04-20 10:15:00,318.11,318.37,317.92,317.92,700.0,318.11,318.37,317.92,317.92,700.0
2021-04-20 10:20:00,317.56,317.77,316.36,317.06,8508.0,317.56,317.77,316.36,317.06,8508.0
2021-04-20 10:25:00,316.71,317.07,316.44,317.06,2238.0,316.71,317.07,316.44,317.06,2238.0
2021-04-20 10:30:00,316.81,317.26,316.69,317.04,2030.0,316.81,317.26,316.69,317.04,2030.0
2021-04-20 10:35:00,317.04,317.4,316.87,317.4,2020.0,317.04,317.4,316.87,317.4,2020.0
2021-04-20 10:40:00,317.31,317.33,316.9,317.06,3895.0,317.31,317.33,316.9,317.06,3895.0
2021-04-20 10:45:00,317.0,317.0,316.07,316.07,2479.0,317.0,317.0,316.07,316.07,2479.0
2021-04-20 10:50:00,315.95,316.51,315.5,315.64,12926.0,315.95,316.51,315.5,315.64,12926.0
2021-04-20 10:55:00,315.67,315.67,314.4,315.15,14284.0,315.67,315.67,314.4,315.15,14284.0
2021-04-20 11:00:00,315.21,315.53,314.95,314.97,5464.0,315.21,315.53,314.95,314.97,5464.0
2021-04-20 11:05:00,315.06,315.35,314.03,314.39,5646.0,315.06,315.35,314.03,314.39,5646.0
2021-04-20 11:10:00,314.64,314.81,314.57,314.81,2223.0,314.64,314.81,314.57,314.81,2223.0
2021-04-20 11:15:00,314.63,314.64,313.59,314.0,5251.0,314.63,314.64,313.59,314.0,5251.0
2021-04-20 11:20:00,314.0,314.16,313.25,313.48,3390.0,314.0,314.16,313.25,313.48,3390.0
2021-04-20 11:25:00,313.79,314.45,313.79,314.17,4812.0,313.79,314.45,313.79,314.17,4812.0
2021-04-20 11:30:00,314.06,314.18,313.8,314.05,4865.0,314.06,314.18,313.8,314.05,4865.0
2021-04-20 11:35:00,313.92,313.92,312.76,312.88,3403.0,313.92,313.92,312.76,312.88,3403.0
2021-04-20 11:40:00,313.05,313.75,312.87,313.35,5232.0,313.05,313.75,312.87,313.35,5232.0
2021-04-20 11:45:00,313.36,313.36,313.12,313.2,900.0,313.36,313.36,313.12,313.2,900.0
2021-04-20 11:50:00,313.49,314.11,313.34,314.02,3600.0,313.49,314.11,313.34,314.02,3600.0
2021-04-20 11:55:00,314.08,314.71,314.08,314.71,600.0,314.08,314.71,314.08,314.71,600.0
2021-04-20 12:00:00,314.81,315.44,314.81,315.39,2671.0,314.81,315.44,314.81,315.39,2671.0
2021-04-20 12:05:00,315.73,315.94,315.6,315.69,1200.0,315.73,315.94,315.6,315.69,1200.0
2021-04-20 12:10:00,315.63,316.05,315.63,316.05,1102.0,315.63,316.05,315.63,316.05,1102.0
2021-04-20 12:15:00,316.37,316.43,316.2,316.26,2764.0,316.37,316.43,316.2,316.26,2764.0
2021-04-20 12:20:00,316.35,316.52,316.02,316.17,3300.0,316.35,316.52,316.02,316.17,3300.0
2021-04-20 12:25:00,316.32,316.63,316.22,316.35,2100.0,316.32,316.63,316.22,316.35,2100.0
2021-04-20 12:30:00,316.54,316.93,316.54,316.8,1039.0,316.54,316.93,316.54,316.8,1039.0
2021-04-20 12:35:00,316.64,317.09,316.64,317.09,1063.0,316.64,317.09,316.64,317.09,1063.0
2021-04-20 12:40:00,316.82,316.97,316.73,316.85,1286.0,316.82,316.97,316.73,316.85,1286.0
2021-04-20 12:45:00,316.73,316.73,316.48,316.49,878.0,316.73,316.73,316.48,316.49,878.0
2021-04-20 12:50:00,316.36,316.36,315.9,316.18,1404.0,316.36,316.36,315.9,316.18,1404.0
2021-04-20 12:55:00,316.26,316.56,316.23,316.56,2104.0,316.26,316.56,316.23,316.56,2104.0
2021-04-20 13:00:00,316.67,316.8,316.39,316.8,1600.0,316.67,316.8,316.39,316.8,1600.0
2021-04-20 13:05:00,316.42,316.51,316.24,316.51,900.0,316.42,316.51,316.24,316.51,900.0
2021-04-20 13:10:00,316.4,317.03,316.39,316.91,2494.0,316.4,317.03,316.39,316.91,2494.0
2021-04-20 13:15:00,316.84,317.25,316.83,317.25,903.0,316.84,317.25,316.83,317.25,903.0
2021-04-20 13:20:00,317.23,317.23,316.38,316.38,1224.0,317.23,317.23,316.38,316.38,1224.0
2021-04-20 13:25:00,316.47,316.62,316.37,316.45,903.0,316.47,316.62,316.37,316.45,903.0
2021-04-20 13:30:00,316.54,316.63,316.42,316.43,400.0,316.54,316.63,316.42,316.43,400.0
2021-04-20 13:35:00,316.22,316.51,315.9,316.45,2372.0,316.22,316.51,315.9,316.45,2372.0
2021-04-20 13:40:00,316.52,316.78,316.52,316.78,900.0,316.52,316.78,316.52,316.78,900.0
2021-04-20 13:45:00,316.74,317.0,316.74,316.88,900.0,316.74,317.0,316.74,316.88,900.0
2021-04-20 13:50:00,316.73,316.73,316.73,316.73,101.0,316.73,316.73,316.73,316.73,101.0
2021-04-20 13:55:00,316.72,316.9,316.72,316.75,400.0,316.72,316.9,316.72,316.75,400.0
2021-04-20 14:00:00,316.74,317.27,316.63,317.23,2912.0,316.74,317.27,316.63,317.23,2912.0
2021-04-20 14:05:00,317.21,317.58,317.06,317.57,2362.0,317.21,317.58,317.06,317.57,2362.0
2021-04-20 14:10:00,317.57,317.58,317.22,317.4,1947.0,317.57,317.58,317.22,317.4,1947.0
2021-04-20 14:15:00,317.49,317.5,317.04,317.13,2316.0,317.49,317.5,317.04,317.13,2316.0
2021-04-20 14:20:00,317.32,317.39,317.2,317.24,800.0,317.32,317.39,317.2,317.24,800.0
2021-04-20 14:25:00,317.35,317.37,316.85,317.23,3889.0,317.35,317.37,316.85,317.23,3889.0
2021-04-20 14:30:00,317.06,317.07,316.63,317.05,4277.0,317.06,317.07,316.63,317.05,4277.0
2021-04-20 14:35:00,317.24,317.3,317.04,317.3,1913.0,317.24,317.3,317.04,317.3,1913.0
2021-04-20 14:40:00,317.3,317.35,316.87,316.95,2646.0,317.3,317.35,316.87,316.95,2646.0
2021-04-20 14:45:00,316.75,316.95,316.24,316.95,2502.0,316.75,316.95,316.24,316.95,2502.0
2021-04-20 14:50:00,316.96,317.13,316.56,316.56,1762.0,316.96,317.13,316.56,316.56,1762.0
2021-04-20 14:55:00,316.38,316.61,316.38,316.45,1700.0,316.38,316.61,316.38,316.45,1700.0
2021-04-20 15:00:00,316.54,316.64,316.33,316.63,4619.0,316.54,316.64,316.33,316.63,4619.0
2021-04-20 15:05:00,316.71,317.04,316.7,317.04,4859.0,316.71,317.04,316.7,317.04,4859.0
2021-04-20 15:10:00,317.11,317.49,317.08,317.21,1701.0,317.11,317.49,317.08,317.21,1701.0
2021-04-20 15:15:00,317.42,317.56,317.37,317.55,700.0,317.42,317.56,317.37,317.55,700.0
2021-04-20 15:20:00,317.76,317.77,317.62,317.66,1940.0,317.76,317.77,317.62,317.66,1940.0
2021-04-20 15:25:00,317.69,317.89,317.61,317.77,2008.0,317.69,317.89,317.61,317.77,2008.0
2021-04-20 15:30:00,317.74,318.62,317.68,318.41,9906.0,317.74,318.62,317.68,318.41,9906.0
2021-04-20 15:35:00,318.47,318.47,317.81,317.86,4615.0,318.47,318.47,317.81,317.86,4615.0
2021-04-20 15:40:00,317.98,318.27,317.93,318.24,3200.0,317.98,318.27,317.93,318.24,3200.0
2021-04-20 15:45:00,318.31,318.54,318.24,318.47,2400.0,318.31,318.54,318.24,318.47,2400.0
2021-04-20 15:50:00,318.67,319.71,318.67,319.71,6937.0,318.67,319.71,318.67,319.71,6937.0
2021-04-20 15:55:00,319.71,319.71,318.57,318.57,21936.0,319.71,319.71,318.57,318.57,21936.0
2021-04-21 09:30:00,321.17,321.17,319.67,319.71,3002.0,321.17,321.17,319.67,319.71,3002.0
2021-04-21 09:35:00,320.0,322.3,319.94,322.22,1800.0,320.0,322.3,319.94,322.22,1800.0
2021-04-21 09:40:00,322.27,323.34,321.87,323.26,1405.0,322.27,323.34,321.87,323.26,1405.0
2021-04-21 09:45:00,323.32,324.47,323.32,323.94,1200.0,323.32,324.47,323.32,323.94,1200.0
2021-04-21 09:50:00,324.78,324.78,323.87,324.26,1000.0,324.78,324.78,323.87,324.26,1000.0
2021-04-21 09:55:00,323.97,324.14,322.93,322.96,7138.0,323.97,324.14,322.93,322.96,7138.0
2021-04-21 10:00:00,323.11,323.57,322.49,322.49,3083.0,323.11,323.57,322.49,322.49,3083.0
2021-04-21 10:05:00,322.79,323.24,322.79,323.15,619.0,322.79,323.24,322.79,323.15,619.0
2021-04-21 10:10:00,323.34,323.47,322.84,322.88,13501.0,323.34,323.47,322.84,322.88,13501.0
2021-04-21 10:15:00,322.72,322.72,322.69,322.69,200.0,322.72,322.72,322.69,322.69,200.0
2021-04-21 10:20:00,322.74,323.3,322.51,322.8,3845.0,322.74,323.3,322.51,322.8,3845.0
2021-04-21 10:25:00,322.8,322.8,322.2,322.66,2800.0,322.8,322.8,322.2,322.66,2800.0
2021-04-21 10:30:00,322.1,322.24,321.86,322.24,1108.0,322.1,322.24,321.86,322.24,1108.0
2021-04-21 10:35:00,321.96,322.22,321.74,322.21,1404.0,321.96,322.22,321.74,322.21,1404.0
2021-04-21 10:40:00,322.45,322.46,322.07,322.29,1788.0,322.45,322.46,322.07,322.29,1788.0
2021-04-21 10:45:00,322.39,322.8,322.32,322.65,2300.0,322.39,322.8,322.32,322.65,2300.0
2021-04-21 10:50:00,322.57,322.59,321.89,322.23,1434.0,322.57,322.59,321.89,322.23,1434.0
2021-04-21 10:55:00,322.1,322.3,321.75,321.99,2614.0,322.1,322.3,321.75,321.99,2614.0
2021-04-21 11:00:00,321.83,321.83,321.24,321.32,6828.0,321.83,321.83,321.24,321.32,6828.0
2021-04-21 11:05:00,321.32,321.74,321.06,321.06,8961.0,321.32,321.74,321.06,321.06,8961.0
2021-04-21 11:10:00,321.1,321.12,320.97,321.12,602.0,321.1,321.12,320.97,321.12,602.0
2021-04-21 11:15:00,321.1,321.1,321.02,321.03,200.0,321.1,321.1,321.02,321.03,200.0
2021-04-21 11:20:00,321.03,321.14,320.54,320.54,1000.0,321.03,321.14,320.54,320.54,1000.0
2021-04-21 11:25:00,320.78,321.26,320.78,320.96,919.0,320.78,321.26,320.78,320.96,919.0
2021-04-21 11:30:00,321.06,321.06,321.06,321.06,100.0,321.06,321.06,321.06,321.06,100.0
2021-04-21 11:35:00,320.9,320.92,320.7,320.92,500.0,320.9,320.92,320.7,320.92,500.0
2021-04-21 11:40:00,320.56,320.85,320.5,320.85,1012.0,320.56,320.85,320.5,320.85,1012.0
2021-04-21 11:45:00,320.92,320.92,320.57,320.57,330.0,320.92,320.92,320.57,320.57,330.0
2021-04-21 11:50:00,321.0,321.0,320.87,320.88,751.0,321.0,321.0,320.87,320.88,751.0
2021-04-21 11:55:00,321.08,321.57,321.08,321.13,1400.0,321.08,321.57,321.08,321.13,1400.0
2021-04-21 12:00:00,321.46,321.46,321.22,321.25,501.0,321.46,321.46,321.22,321.25,501.0
2021-04-21 12:05:00,321.39,321.6,321.39,321.51,300.0,321.39,321.6,321.39,321.51,300.0
2021-04-21 12:10:00,321.87,321.98,321.86,321.98,200.0,321.87,321.98,321.86,321.98,200.0
2021-04-21 12:15:00,321.69,321.99,321.67,321.99,400.0,321.69,321.99,321.67,321.99,400.0
2021-04-21 12:20:00,321.92,322.34,321.92,322.23,700.0,321.92,322.34,321.92,322.23,700.0
2021-04-21 12:25:00,322.14,322.14,321.87,321.87,200.0,322.14,322.14,321.87,321.87,200.0
2021-04-21 12:30:00,322.08,322.08,321.56,321.9,2600.0,322.08,322.08,321.56,321.9,2600.0
2021-04-21 12:35:00,321.55,321.55,321.23,321.38,2274.0,321.55,321.55,321.23,321.38,2274.0
2021-04-21 12:40:00,321.36,321.37,321.1,321.1,2402.0,321.36,321.37,321.1,321.1,2402.0
2021-04-21 12:45:00,321.11,321.13,320.65,320.82,1982.0,321.11,321.13,320.65,320.82,1982.0
2021-04-21 12:50:00,320.71,320.87,320.65,320.69,2300.0,320.71,320.87,320.65,320.69,2300.0
2021-04-21 12:55:00,320.68,320.68,320.31,320.54,800.0,320.68,320.68,320.31,320.54,800.0
2021-04-21 13:00:00,320.76,320.93,320.54,320.54,1972.0,320.76,320.93,320.54,320.54,1972.0
2021-04-21 13:05:00,320.66,321.2,320.66,321.16,1264.0,320.66,321.2,320.66,321.16,1264.0
2021-04-21 13:10:00,321.4,322.12,321.26,321.75,1600.0,321.4,322.12,321.26,321.75,1600.0
2021-04-21 13:15:00,321.71,321.95,321.61,321.8,900.0,321.71,321.95,321.61,321.8,900.0
2021-04-21 13:20:00,321.66,321.99,321.66,321.83,504.0,321.66,321.99,321.66,321.83,504.0
2021-04-21 13:25:00,321.9,321.96,321.88,321.92,1000.0,321.9,321.96,321.88,321.92,1000.0
2021-04-21 13:30:00,322.04,322.04,321.73,321.77,701.0,322.04,322.04,321.73,321.77,701.0
2021-04-21 13:35:00,322.0,322.45,321.77,322.45,869.0,322.0,322.45,321.77,322.45,869.0
2021-04-21 13:40:00,322.78,322.93,322.49,322.49,1750.0,322.78,322.93,322.49,322.49,1750.0
2021-04-21 13:45:00,322.61,323.03,322.61,322.83,9862.0,322.61,323.03,322.61,322.83,9862.0
2021-04-21 13:50:00,322.88,322.95,322.88,322.95,500.0,322.88,322.95,322.88,322.95,500.0
2021-04-21 13:55:00,323.0,323.07,322.73,322.73,1600.0,323.0,323.07,322.73,322.73,1600.0
2021-04-21 14:00:00,322.86,322.86,322.86,322.86,100.0,322.86,322.86,322.86,322.86,100.0
2021-04-21 14:05:00,322.89,323.14,322.6,322.87,1012.0,322.89,323.14,322.6,322.87,1012.0
2021-04-21 14:10:00,322.87,322.87,322.87,322.87,0.0,322.87,322.87,322.87,322.87,0.0
2021-04-21 14:15:00,322.9,322.95,322.9,322.95,300.0,322.9,322.95,322.9,322.95,300.0
2021-04-21 14:20:00,322.84,323.28,322.84,323.28,2500.0,322.84,323.28,322.84,323.28,2500.0
2021-04-21 14:25:00,323.23,323.23,323.02,323.02,1000.0,323.23,323.23,323.02,323.02,1000.0
2021-04-21 14:30:00,323.02,323.17,322.99,323.0,3915.0,323.02,323.17,322.99,323.0,3915.0
2021-04-21 14:35:00,322.83,322.87,322.8,322.87,623.0,322.83,322.87,322.8,322.87,623.0
2021-04-21 14:40:00,323.0,323.3,322.99,323.27,2000.0,323.0,323.3,322.99,323.27,2000.0
2021-04-21 14:45:00,323.18,323.18,322.58,322.58,1900.0,323.18,323.18,322.58,322.58,1900.0
2021-04-21 14:50:00,322.56,322.86,322.35,322.77,1644.0,322.56,322.86,322.35,322.77,1644.0
2021-04-21 14:55:00,322.67,322.67,322.67,322.67,368.0,322.67,322.67,322.67,322.67,368.0
2021-04-21 15:00:00,323.02,323.29,323.02,323.28,1300.0,323.02,323.29,323.02,323.28,1300.0
2021-04-21 15:05:00,323.47,323.51,323.25,323.25,1500.0,323.47,323.51,323.25,323.25,1500.0
2021-04-21 15:10:00,323.37,323.4,322.99,322.99,2270.0,323.37,323.4,322.99,322.99,2270.0
2021-04-21 15:15:00,322.71,322.71,322.64,322.69,692.0,322.71,322.71,322.64,322.69,692.0
2021-04-21 15:20:00,322.64,322.83,322.55,322.74,807.0,322.64,322.83,322.55,322.74,807.0
2021-04-21 15:25:00,322.71,322.77,322.54,322.6,2917.0,322.71,322.77,322.54,322.6,2917.0
2021-04-21 15:30:00,322.6,322.8,322.45,322.8,2600.0,322.6,322.8,322.45,322.8,2600.0
2021-04-21 15:35:00,322.8,322.99,322.48,322.54,3371.0,322.8,322.99,322.48,322.54,3371.0
2021-04-21 15:40:00,322.57,322.81,322.32,322.36,3398.0,322.57,322.81,322.32,322.36,3398.0
2021-04-21 15:45:00,322.48,322.48,322.11,322.22,2858.0,322.48,322.48,322.11,322.22,2858.0
2021-04-21 15:50:00,322.32,322.82,321.8,321.96,5596.0,322.32,322.82,321.8,321.96,5596.0
2021-04-21 15:55:00,321.91,322.12,321.47,321.96,21075.0,321.91,322.12,321.47,321.96,21075.0
2021-04-22 09:30:00,321.82,321.82,321.82,321.82,1785.0,321.82,321.82,321.82,321.82,1785.0
2021-04-22 09:35:00,322.31,323.44,322.31,323.44,400.0,322.31,323.44,322.31,323.44,400.0
2021-04-22 09:40:00,323.6,323.6,323.6,323.6,100.0,323.6,323.6,323.6,323.6,100.0
2021-04-22 09:45:00,324.25,324.99,323.54,324.38,1436.0,324.25,324.99,323.54,324.38,1436.0
2021-04-22 09:50:00,324.72,325.03,324.48,325.03,2205.0,324.72,325.03,324.48,325.03,2205.0
2021-04-22 09:55:00,325.02,325.02,323.84,324.04,700.0,325.02,325.02,323.84,324.04,700.0
2021-04-22 10:00:00,324.04,324.04,324.04,324.04,0.0,324.04,324.04,324.04,324.04,0.0
2021-04-22 10:05:00,323.86,323.86,323.86,323.86,100.0,323.86,323.86,323.86,323.86,100.0
2021-04-22 10:10:00,323.83,324.36,323.82,324.28,452.0,323.83,324.36,323.82,324.28,452.0
2021-04-22 10:15:00,323.27,323.33,323.27,323.33,300.0,323.27,323.33,323.27,323.33,300.0
2021-04-22 10:20:00,322.82,323.14,322.67,323.14,617.0,322.82,323.14,322.67,323.14,617.0
2021-04-22 10:25:00,323.23,323.24,322.86,322.86,300.0,323.23,323.24,322.86,322.86,300.0
2021-04-22 10:30:00,323.21,324.2,323.21,323.9,1474.0,323.21,324.2,323.21,323.9,1474.0
2021-04-22 10:35:00,323.79,323.79,323.77,323.77,200.0,323.79,323.79,323.77,323.77,200.0
2021-04-22 10:40:00,323.79,324.58,323.78,324.17,15920.0,323.79,324.58,323.78,324.17,15920.0
2021-04-22 10:45:00,324.13,324.13,323.7,324.05,900.0,324.13,324.13,323.7,324.05,900.0
2021-04-22 10:50:00,324.05,324.06,324.04,324.06,200.0,324.05,324.06,324.04,324.06,200.0
2021-04-22 10:55:00,324.32,324.32,324.31,324.31,211.0,324.32,324.32,324.31,324.31,211.0
2021-04-22 11:00:00,324.31,324.31,324.31,324.31,0.0,324.31,324.31,324.31,324.31,0.0
2021-04-22 11:05:00,324.5,324.57,324.5,324.57,700.0,324.5,324.57,324.5,324.57,700.0
2021-04-22 11:10:00,324.5,324.5,324.5,324.5,100.0,324.5,324.5,324.5,324.5,100.0
2021-04-22 11:15:00,324.93,325.08,324.83,324.83,1010.0,324.93,325.08,324.83,324.83,1010.0
2021-04-22 11:20:00,324.39,324.79,324.39,324.79,200.0,324.39,324.79,324.39,324.79,200.0
2021-04-22 11:25:00,324.86,324.86,324.47,324.84,5887.0,324.86,324.86,324.47,324.84,5887.0
2021-04-22 11:30:00,325.05,325.49,325.03,325.49,500.0,325.05,325.49,325.03,325.49,500.0
2021-04-22 11:35:00,325.59,325.59,325.59,325.59,100.0,325.59,325.59,325.59,325.59,100.0
2021-04-22 11:40:00,325.59,325.59,325.59,325.59,0.0,325.59,325.59,325.59,325.59,0.0
2021-04-22 11:45:00,325.59,325.59,325.59,325.59,0.0,325.59,325.59,325.59,325.59,0.0
2021-04-22 11:50:00,324.74,324.88,324.44,324.88,1573.0,324.74,324.88,324.44,324.88,1573.0
2021-04-22 11:55:00,325.21,325.52,325.2,325.52,409.0,325.21,325.52,325.2,325.52,409.0
2021-04-22 12:00:00,325.01,325.02,324.75,324.75,900.0,325.01,325.02,324.75,324.75,900.0
2021-04-22 12:05:00,324.64,324.89,324.64,324.89,898.0,324.64,324.89,324.64,324.89,898.0
2021-04-22 12:10:00,324.59,324.59,324.59,324.59,100.0,324.59,324.59,324.59,324.59,100.0
2021-04-22 12:15:00,324.59,324.59,324.59,324.59,0.0,324.59,324.59,324.59,324.59,0.0
2021-04-22 12:20:00,324.39,324.39,324.38,324.39,235.0,324.39,324.39,324.38,324.39,235.0
2021-04-22 12:25:00,324.23,324.44,324.23,324.34,1056.0,324.23,324.44,324.23,324.34,1056.0
2021-04-22 12:30:00,324.6,325.28,324.6,325.28,958.0,324.6,325.28,324.6,325.28,958.0
2021-04-22 12:35:00,325.28,325.28,325.28,325.28,0.0,325.28,325.28,325.28,325.28,0.0
2021-04-22 12:40:00,324.78,324.78,324.52,324.52,200.0,324.78,324.78,324.52,324.52,200.0
2021-04-22 12:45:00,324.89,324.89,324.7,324.7,200.0,324.89,324.89,324.7,324.7,200.0
2021-04-22 12:50:00,324.59,324.59,324.44,324.44,525.0,324.59,324.59,324.44,324.44,525.0
2021-04-22 12:55:00,324.55,324.76,324.55,324.76,300.0,324.55,324.76,324.55,324.76,300.0
2021-04-22 13:00:00,324.99,324.99,324.94,324.94,205.0,324.99,324.99,324.94,324.94,205.0
2021-04-22 13:05:00,324.73,324.73,323.71,323.82,1001.0,324.73,324.73,323.71,323.82,1001.0
2021-04-22 13:10:00,323.49,323.62,322.61,323.57,1473.0,323.49,323.62,322.61,323.57,1473.0
2021-04-22 13:15:00,323.54,323.95,322.68,322.68,1803.0,323.54,323.95,322.68,322.68,1803.0
2021-04-22 13:20:00,322.83,323.23,322.83,323.16,1000.0,322.83,323.23,322.83,323.16,1000.0
2021-04-22 13:25:00,322.94,323.55,322.94,323.12,1125.0,322.94,323.55,322.94,323.12,1125.0
2021-04-22 13:30:00,323.16,323.34,322.81,323.07,1828.0,323.16,323.34,322.81,323.07,1828.0
2021-04-22 13:35:00,323.17,323.17,322.73,323.13,3422.0,323.17,323.17,322.73,323.13,3422.0
2021-04-22 13:40:00,322.95,322.95,321.99,321.99,1025.0,322.95,322.95,321.99,321.99,1025.0
2021-04-22 13:45:00,321.89,322.07,320.77,320.77,2201.0,321.89,322.07,320.77,320.77,2201.0
2021-04-22 13:50:00,320.93,321.03,320.69,321.03,904.0,320.93,321.03,320.69,321.03,904.0
2021-04-22 13:55:00,320.94,321.17,320.73,320.96,1823.0,320.94,321.17,320.73,320.96,1823.0
2021-04-22 14:00:00,320.73,320.74,320.37,320.47,1500.0,320.73,320.74,320.37,320.47,1500.0
2021-04-22 14:05:00,320.59,321.09,320.59,320.93,1825.0,320.59,321.09,320.59,320.93,1825.0
2021-04-22 14:10:00,321.53,321.53,321.35,321.52,300.0,321.53,321.53,321.35,321.52,300.0
2021-04-22 14:15:00,321.78,322.01,321.73,322.0,600.0,321.78,322.01,321.73,322.0,600.0
2021-04-22 14:20:00,321.85,321.86,321.32,321.4,1785.0,321.85,321.86,321.32,321.4,1785.0
2021-04-22 14:25:00,321.36,323.08,321.36,323.08,7618.0,321.36,323.08,321.36,323.08,7618.0
2021-04-22 14:30:00,322.81,322.91,322.45,322.67,900.0,322.81,322.91,322.45,322.67,900.0
2021-04-22 14:35:00,322.51,322.61,322.22,322.53,1762.0,322.51,322.61,322.22,322.53,1762.0
2021-04-22 14:40:00,322.67,322.67,322.29,322.3,1802.0,322.67,322.67,322.29,322.3,1802.0
2021-04-22 14:45:00,322.32,322.49,322.02,322.02,1802.0,322.32,322.49,322.02,322.02,1802.0
2021-04-22 14:50:00,322.3,322.35,322.03,322.35,1100.0,322.3,322.35,322.03,322.35,1100.0
2021-04-22 14:55:00,322.01,322.44,321.99,321.99,1803.0,322.01,322.44,321.99,321.99,1803.0
2021-04-22 15:00:00,321.9,322.57,321.9,322.57,1518.0,321.9,322.57,321.9,322.57,1518.0
2021-04-22 15:05:00,322.29,322.87,322.27,322.78,5130.0,322.29,322.87,322.27,322.78,5130.0
2021-04-22 15:10:00,322.78,322.78,322.51,322.54,3565.0,322.78,322.78,322.51,322.54,3565.0
2021-04-22 15:15:00,322.64,322.64,322.19,322.19,2107.0,322.64,322.64,322.19,322.19,2107.0
2021-04-22 15:20:00,322.09,322.27,321.65,321.65,2705.0,322.09,322.27,321.65,321.65,2705.0
2021-04-22 15:25:00,321.72,321.8,321.39,321.6,2363.0,321.72,321.8,321.39,321.6,2363.0
2021-04-22 15:30:00,321.81,322.44,321.68,322.06,5252.0,321.81,322.44,321.68,322.06,5252.0
2021-04-22 15:35:00,322.19,322.66,322.18,322.43,4595.0,322.19,322.66,322.18,322.43,4595.0
2021-04-22 15:40:00,322.49,322.64,322.47,322.64,3558.0,322.49,322.64,322.47,322.64,3558.0
2021-04-22 15:45:00,322.74,323.15,322.74,322.88,4301.0,322.74,323.15,322.74,322.88,4301.0
2021-04-22 15:50:00,323.08,323.15,322.74,322.87,5732.0,323.08,323.15,322.74,322.87,5732.0
2021-04-22 15:55:00,322.89,323.15,322.7,323.11,12332.0,322.89,323.15,322.7,323.11,12332.0
2021-04-23 09:30:00,325.77,325.77,324.84,324.85,1958.0,325.77,325.77,324.84,324.85,1958.0
2021-04-23 09:35:00,324.87,324.87,324.87,324.87,100.0,324.87,324.87,324.87,324.87,100.0
2021-04-23 09:40:00,323.06,325.15,323.05,325.15,3308.0,323.06,325.15,323.05,325.15,3308.0
2021-04-23 09:45:00,325.55,325.61,325.0,325.0,2302.0,325.55,325.61,325.0,325.0,2302.0
2021-04-23 09:50:00,324.02,324.65,323.85,324.5,2544.0,324.02,324.65,323.85,324.5,2544.0
2021-04-23 09:55:00,324.27,324.45,324.27,324.44,200.0,324.27,324.45,324.27,324.44,200.0
2021-04-23 10:00:00,324.56,324.56,323.94,324.47,19202.0,324.56,324.56,323.94,324.47,19202.0
2021-04-23 10:05:00,324.54,324.71,324.54,324.61,400.0,324.54,324.71,324.54,324.61,400.0
2021-04-23 10:10:00,324.7,324.7,324.19,324.19,1433.0,324.7,324.7,324.19,324.19,1433.0
2021-04-23 10:15:00,324.67,324.75,324.65,324.75,1203.0,324.67,324.75,324.65,324.75,1203.0
2021-04-23 10:20:00,325.0,325.0,324.5,324.55,2294.0,325.0,325.0,324.5,324.55,2294.0
2021-04-23 10:25:00,324.85,325.53,324.85,325.39,1783.0,324.85,325.53,324.85,325.39,1783.0
2021-04-23 10:30:00,325.49,325.85,325.18,325.85,11354.0,325.49,325.85,325.18,325.85,11354.0
2021-04-23 10:35:00,325.51,326.11,325.47,325.47,11129.0,325.51,326.11,325.47,325.47,11129.0
2021-04-23 10:40:00,325.72,325.91,325.31,325.59,901.0,325.72,325.91,325.31,325.59,901.0
2021-04-23 10:45:00,325.29,325.3,325.27,325.3,300.0,325.29,325.3,325.27,325.3,300.0
2021-04-23 10:50:00,325.3,325.3,325.3,325.3,0.0,325.3,325.3,325.3,325.3,0.0
2021-04-23 10:55:00,325.34,325.94,325.3,325.94,702.0,325.34,325.94,325.3,325.94,702.0
2021-04-23 11:00:00,325.99,325.99,325.98,325.99,100.0,325.99,325.99,325.98,325.99,100.0
2021-04-23 11:05:00,326.24,327.02,326.24,326.5,30261.0,326.24,327.02,326.24,326.5,30261.0
2021-04-23 11:10:00,326.53,326.54,326.53,326.54,200.0,326.53,326.54,326.53,326.54,200.0
2021-04-23 11:15:00,326.68,327.26,326.68,326.7,400.0,326.68,327.26,326.68,326.7,400.0
2021-04-23 11:20:00,327.21,327.26,326.77,327.11,1800.0,327.21,327.26,326.77,327.11,1800.0
2021-04-23 11:25:00,326.72,326.72,326.53,326.53,200.0,326.72,326.72,326.53,326.53,200.0
2021-04-23 11:30:00,326.67,327.31,326.62,327.13,1706.0,326.67,327.31,326.62,327.13,1706.0
2021-04-23 11:35:00,327.13,327.97,327.12,327.59,6723.0,327.13,327.97,327.12,327.59,6723.0
2021-04-23 11:40:00,327.79,328.08,327.78,328.07,3427.0,327.79,328.08,327.78,328.07,3427.0
2021-04-23 11:45:00,327.93,329.84,327.93,329.4,9129.0,327.93,329.84,327.93,329.4,9129.0
2021-04-23 11:50:00,329.33,329.48,329.25,329.27,1900.0,329.33,329.48,329.25,329.27,1900.0
2021-04-23 11:55:00,329.44,329.7,329.21,329.21,2416.0,329.44,329.7,329.21,329.21,2416.0
2021-04-23 12:00:00,329.21,329.62,329.14,329.5,2426.0,329.21,329.62,329.14,329.5,2426.0
2021-04-23 12:05:00,329.81,330.08,329.57,329.57,5099.0,329.81,330.08,329.57,329.57,5099.0
2021-04-23 12:10:00,329.63,329.88,329.62,329.69,2330.0,329.63,329.88,329.62,329.69,2330.0
2021-04-23 12:15:00,329.69,329.81,329.6,329.8,2302.0,329.69,329.81,329.6,329.8,2302.0
2021-04-23 12:20:00,329.8,329.8,328.95,329.06,3373.0,329.8,329.8,328.95,329.06,3373.0
2021-04-23 12:25:00,329.0,329.04,328.67,328.74,1800.0,329.0,329.04,328.67,328.74,1800.0
2021-04-23 12:30:00,328.73,328.87,328.68,328.87,1811.0,328.73,328.87,328.68,328.87,1811.0
2021-04-23 12:35:00,328.75,328.75,328.54,328.74,1907.0,328.75,328.75,328.54,328.74,1907.0
2021-04-23 12:40:00,328.71,329.17,328.71,329.15,2878.0,328.71,329.17,328.71,329.15,2878.0
2021-04-23 12:45:00,329.11,329.49,328.88,329.49,2401.0,329.11,329.49,328.88,329.49,2401.0
2021-04-23 12:50:00,329.57,330.02,329.54,329.54,2443.0,329.57,330.02,329.54,329.54,2443.0
2021-04-23 12:55:00,329.55,329.55,328.9,328.96,3701.0,329.55,329.55,328.9,328.96,3701.0
2021-04-23 13:00:00,329.05,329.18,329.04,329.18,600.0,329.05,329.18,329.04,329.18,600.0
2021-04-23 13:05:00,329.15,329.15,328.52,328.53,7504.0,329.15,329.15,328.52,328.53,7504.0
2021-04-23 13:10:00,328.41,328.41,328.1,328.1,400.0,328.41,328.41,328.1,328.1,400.0
2021-04-23 13:15:00,328.54,328.54,328.47,328.47,800.0,328.54,328.54,328.47,328.47,800.0
2021-04-23 13:20:00,328.4,328.42,328.19,328.2,1409.0,328.4,328.42,328.19,328.2,1409.0
2021-04-23 13:25:00,328.28,328.62,328.28,328.6,1200.0,328.28,328.62,328.28,328.6,1200.0
2021-04-23 13:30:00,328.86,328.86,328.86,328.86,100.0,328.86,328.86,328.86,328.86,100.0
2021-04-23 13:35:00,328.6,328.67,328.37,328.37,815.0,328.6,328.67,328.37,328.37,815.0
2021-04-23 13:40:00,328.43,328.43,328.23,328.23,929.0,328.43,328.43,328.23,328.23,929.0
2021-04-23 13:45:00,328.2,328.2,328.0,328.08,701.0,328.2,328.2,328.0,328.08,701.0
2021-04-23 13:50:00,328.01,328.01,327.88,327.88,771.0,328.01,328.01,327.88,327.88,771.0
2021-04-23 13:55:00,327.76,327.8,327.76,327.8,400.0,327.76,327.8,327.76,327.8,400.0
2021-04-23 14:00:00,327.98,328.05,327.66,327.66,2865.0,327.98,328.05,327.66,327.66,2865.0
2021-04-23 14:05:00,327.66,327.66,327.66,327.66,0.0,327.66,327.66,327.66,327.66,0.0
2021-04-23 14:10:00,327.74,328.16,327.74,327.85,1285.0,327.74,328.16,327.74,327.85,1285.0
2021-04-23 14:15:00,328.01,328.04,327.75,327.98,3053.0,328.01,328.04,327.75,327.98,3053.0
2021-04-23 14:20:00,327.98,328.0,327.84,327.88,1571.0,327.98,328.0,327.84,327.88,1571.0
2021-04-23 14:25:00,328.0,328.18,328.0,328.12,570.0,328.0,328.18,328.0,328.12,570.0
2021-04-23 14:30:00,328.12,328.12,328.12,328.12,0.0,328.12,328.12,328.12,328.12,0.0
2021-04-23 14:35:00,328.67,328.81,328.3,328.3,1109.0,328.67,328.81,328.3,328.3,1109.0
2021-04-23 14:40:00,328.46,328.46,328.46,328.46,200.0,328.46,328.46,328.46,328.46,200.0
2021-04-23 14:45:00,328.47,328.47,328.47,328.47,100.0,328.47,328.47,328.47,328.47,100.0
2021-04-23 14:50:00,328.36,328.46,328.28,328.46,1100.0,328.36,328.46,328.28,328.46,1100.0
2021-04-23 14:55:00,328.5,328.5,328.32,328.32,200.0,328.5,328.5,328.32,328.32,200.0
2021-04-23 15:00:00,328.32,328.32,328.32,328.32,0.0,328.32,328.32,328.32,328.32,0.0
2021-04-23 15:05:00,328.42,328.58,328.42,328.58,325.0,328.42,328.58,328.42,328.58,325.0
2021-04-23 15:10:00,328.58,328.58,328.58,328.58,0.0,328.58,328.58,328.58,328.58,0.0
2021-04-23 15:15:00,328.69,328.69,328.66,328.66,600.0,328.69,328.69,328.66,328.66,600.0
2021-04-23 15:20:00,328.8,328.99,328.79,328.95,500.0,328.8,328.99,328.79,328.95,500.0
2021-04-23 15:25:00,328.78,329.07,328.78,328.91,780.0,328.78,329.07,328.78,328.91,780.0
2021-04-23 15:30:00,329.21,329.25,328.85,328.87,2998.0,329.21,329.25,328.85,328.87,2998.0
2021-04-23 15:35:00,329.04,329.04,328.83,328.83,1348.0,329.04,329.04,328.83,328.83,1348.0
2021-04-23 15:40:00,328.99,329.16,328.52,328.59,3517.0,328.99,329.16,328.52,328.59,3517.0
2021-04-23 15:45:00,328.5,328.58,328.38,328.44,1270.0,328.5,328.58,328.38,328.44,1270.0
2021-04-23 15:50:00,328.08,328.08,327.65,327.89,5181.0,328.08,328.08,327.65,327.89,5181.0
2021-04-23 15:55:00,327.68,328.05,327.28,328.05,8271.0,327.68,328.05,327.28,328.05,8271.0
2021-04-26 09:30:00,328.7,331.17,328.7,330.4,4189.0,328.7,331.17,328.7,330.4,4189.0
2021-04-26 09:35:00,330.4,330.4,329.4,329.41,500.0,330.4,330.4,329.4,329.41,500.0
2021-04-26 09:40:00,328.4,328.66,328.4,328.4,400.0,328.4,328.66,328.4,328.4,400.0
2021-04-26 09:45:00,328.25,328.26,326.26,326.63,1695.0,328.25,328.26,326.26,326.63,1695.0
2021-04-26 09:50:00,326.63,326.63,326.63,326.63,0.0,326.63,326.63,326.63,326.63,0.0
2021-04-26 09:55:00,325.28,326.28,325.28,326.06,1173.0,325.28,326.28,325.28,326.06,1173.0
2021-04-26 10:00:00,325.59,325.9,324.08,324.7,5053.0,325.59,325.9,324.08,324.7,5053.0
2021-04-26 10:05:00,324.84,325.8,324.66,325.25,1378.0,324.84,325.8,324.66,325.25,1378.0
2021-04-26 10:10:00,325.44,325.44,324.53,325.25,3000.0,325.44,325.44,324.53,325.25,3000.0
2021-04-26 10:15:00,324.7,324.92,324.47,324.5,1220.0,324.7,324.92,324.47,324.5,1220.0
2021-04-26 10:20:00,325.33,325.38,325.33,325.38,218.0,325.33,325.38,325.33,325.38,218.0
2021-04-26 10:25:00,325.92,325.92,325.17,325.18,1100.0,325.92,325.92,325.17,325.18,1100.0
2021-04-26 10:30:00,324.82,324.9,324.81,324.9,400.0,324.82,324.9,324.81,324.9,400.0
2021-04-26 10:35:00,324.58,324.58,323.9,324.1,1100.0,324.58,324.58,323.9,324.1,1100.0
2021-04-26 10:40:00,323.94,323.94,322.59,322.59,4623.0,323.94,323.94,322.59,322.59,4623.0
2021-04-26 10:45:00,322.51,322.92,322.38,322.92,3161.0,322.51,322.92,322.38,322.92,3161.0
2021-04-26 10:50:00,322.92,323.07,322.5,322.5,4548.0,322.92,323.07,322.5,322.5,4548.0
2021-04-26 10:55:00,322.74,322.74,322.36,322.74,915.0,322.74,322.74,322.36,322.74,915.0
2021-04-26 11:00:00,322.76,322.84,322.41,322.74,1095.0,322.76,322.84,322.41,322.74,1095.0
2021-04-26 11:05:00,322.45,322.96,322.45,322.96,5562.0,322.45,322.96,322.45,322.96,5562.0
2021-04-26 11:10:00,322.83,322.83,322.03,322.03,2580.0,322.83,322.83,322.03,322.03,2580.0
2021-04-26 11:15:00,322.09,322.09,321.13,321.71,2000.0,322.09,322.09,321.13,321.71,2000.0
2021-04-26 11:20:00,321.57,322.57,321.57,322.43,1981.0,321.57,322.57,321.57,322.43,1981.0
2021-04-26 11:25:00,322.57,323.14,322.54,322.71,2693.0,322.57,323.14,322.54,322.71,2693.0
2021-04-26 11:30:00,322.75,323.29,322.74,323.09,3719.0,322.75,323.29,322.74,323.09,3719.0
2021-04-26 11:35:00,323.09,323.83,323.09,323.2,3289.0,323.09,323.83,323.09,323.2,3289.0
2021-04-26 11:40:00,323.12,323.12,322.84,322.84,953.0,323.12,323.12,322.84,322.84,953.0
2021-04-26 11:45:00,323.0,323.0,322.88,322.88,500.0,323.0,323.0,322.88,322.88,500.0
2021-04-26 11:50:00,322.85,323.06,322.76,322.84,800.0,322.85,323.06,322.76,322.84,800.0
2021-04-26 11:55:00,322.9,323.56,322.9,323.31,2369.0,322.9,323.56,322.9,323.31,2369.0
2021-04-26 12:00:00,323.25,323.3,322.82,322.82,1000.0,323.25,323.3,322.82,322.82,1000.0
2021-04-26 12:05:00,322.36,322.36,321.9,321.9,800.0,322.36,322.36,321.9,321.9,800.0
2021-04-26 12:10:00,321.81,322.33,321.81,322.33,1200.0,321.81,322.33,321.81,322.33,1200.0
2021-04-26 12:15:00,322.49,322.79,322.49,322.79,551.0,322.49,322.79,322.49,322.79,551.0
2021-04-26 12:20:00,322.62,322.62,322.37,322.37,700.0,322.62,322.62,322.37,322.37,700.0
2021-04-26 12:25:00,322.3,322.59,322.3,322.53,932.0,322.3,322.59,322.3,322.53,932.0
2021-04-26 12:30:00,322.91,322.99,322.87,322.87,400.0,322.91,322.99,322.87,322.87,400.0
2021-04-26 12:35:00,323.07,323.2,323.01,323.19,1180.0,323.07,323.2,323.01,323.19,1180.0
2021-04-26 12:40:00,323.23,323.23,323.23,323.23,100.0,323.23,323.23,323.23,323.23,100.0
2021-04-26 12:45:00,323.05,323.47,323.05,323.47,689.0,323.05,323.47,323.05,323.47,689.0
2021-04-26 12:50:00,323.47,323.47,323.47,323.47,0.0,323.47,323.47,323.47,323.47,0.0
2021-04-26 12:55:00,323.37,323.66,323.05,323.27,2743.0,323.37,323.66,323.05,323.27,2743.0
2021-04-26 13:00:00,323.35,323.48,323.21,323.21,400.0,323.35,323.48,323.21,323.21,400.0
2021-04-26 13:05:00,322.94,323.06,322.8,323.06,600.0,322.94,323.06,322.8,323.06,600.0
2021-04-26 13:10:00,322.8,323.35,322.65,323.35,1821.0,322.8,323.35,322.65,323.35,1821.0
2021-04-26 13:15:00,323.1,323.1,322.98,323.0,300.0,323.1,323.1,322.98,323.0,300.0
2021-04-26 13:20:00,322.96,323.25,322.84,323.25,2400.0,322.96,323.25,322.84,323.25,2400.0
2021-04-26 13:25:00,323.3,323.8,323.21,323.21,4706.0,323.3,323.8,323.21,323.21,4706.0
2021-04-26 13:30:00,323.26,323.26,322.92,323.01,600.0,323.26,323.26,322.92,323.01,600.0
2021-04-26 13:35:00,322.63,322.64,322.34,322.49,801.0,322.63,322.64,322.34,322.49,801.0
2021-04-26 13:40:00,322.34,322.34,321.87,322.12,800.0,322.34,322.34,321.87,322.12,800.0
2021-04-26 13:45:00,322.47,322.9,322.4,322.52,800.0,322.47,322.9,322.4,322.52,800.0
2021-04-26 13:50:00,322.36,322.52,322.12,322.12,1097.0,322.36,322.52,322.12,322.12,1097.0
2021-04-26 13:55:00,322.17,322.36,322.16,322.16,700.0,322.17,322.36,322.16,322.16,700.0
2021-04-26 14:00:00,322.21,322.95,322.21,322.8,2346.0,322.21,322.95,322.21,322.8,2346.0
2021-04-26 14:05:00,322.85,322.85,322.77,322.77,335.0,322.85,322.85,322.77,322.77,335.0
2021-04-26 14:10:00,322.82,322.82,322.33,322.48,2097.0,322.82,322.82,322.33,322.48,2097.0
2021-04-26 14:15:00,322.4,322.5,322.4,322.43,726.0,322.4,322.5,322.4,322.43,726.0
2021-04-26 14:20:00,322.42,322.62,322.26,322.38,2286.0,322.42,322.62,322.26,322.38,2286.0
2021-04-26 14:25:00,322.35,322.45,322.21,322.31,1804.0,322.35,322.45,322.21,322.31,1804.0
2021-04-26 14:30:00,322.2,322.3,322.14,322.2,1675.0,322.2,322.3,322.14,322.2,1675.0
2021-04-26 14:35:00,322.15,322.23,321.97,322.13,2194.0,322.15,322.23,321.97,322.13,2194.0
2021-04-26 14:40:00,322.14,322.14,321.91,322.1,1400.0,322.14,322.14,321.91,322.1,1400.0
2021-04-26 14:45:00,321.91,321.99,321.74,321.95,1726.0,321.91,321.99,321.74,321.95,1726.0
2021-04-26 14:50:00,321.99,322.12,321.84,321.84,2400.0,321.99,322.12,321.84,321.84,2400.0
2021-04-26 14:55:00,321.84,321.91,321.72,321.73,2995.0,321.84,321.91,321.72,321.73,2995.0
2021-04-26 15:00:00,321.79,322.13,321.65,322.02,2584.0,321.79,322.13,321.65,322.02,2584.0
2021-04-26 15:05:00,322.13,322.36,322.02,322.13,2097.0,322.13,322.36,322.02,322.13,2097.0
2021-04-26 15:10:00,322.0,322.27,322.0,322.15,2063.0,322.0,322.27,322.0,322.15,2063.0
2021-04-26 15:15:00,322.12,322.28,321.75,321.75,5325.0,322.12,322.28,321.75,321.75,5325.0
2021-04-26 15:20:00,321.7,321.7,320.58,320.58,3120.0,321.7,321.7,320.58,320.58,3120.0
2021-04-26 15:25:00,320.84,320.87,320.38,320.56,3240.0,320.84,320.87,320.38,320.56,3240.0
2021-04-26 15:30:00,320.37,320.71,319.7,320.71,7386.0,320.37,320.71,319.7,320.71,7386.0
2021-04-26 15:35:00,320.56,321.38,320.41,321.08,5741.0,320.56,321.38,320.41,321.08,5741.0
2021-04-26 15:40:00,321.24,321.97,321.13,321.72,5187.0,321.24,321.97,321.13,321.72,5187.0
2021-04-26 15:45:00,321.63,322.35,321.52,321.69,14620.0,321.63,322.35,321.52,321.69,14620.0
2021-04-26 15:50:00,321.73,322.1,321.45,321.71,13014.0,321.73,322.1,321.45,321.71,13014.0
2021-04-26 15:55:00,321.99,322.03,320.86,321.61,18081.0,321.99,322.03,320.86,321.61,18081.0
2021-04-27 09:30:00,324.0,325.27,321.99,325.14,9517.0,324.0,325.27,321.99,325.14,9517.0
2021-04-27 09:35:00,323.82,324.0,322.59,322.94,8109.0,323.82,324.0,322.59,322.94,8109.0
2021-04-27 09:40:00,322.96,323.78,322.51,323.27,11250.0,322.96,323.78,322.51,323.27,11250.0
2021-04-27 09:45:00,323.27,324.47,322.85,323.7,10600.0,323.27,324.47,322.85,323.7,10600.0
2021-04-27 09:50:00,323.76,324.44,323.06,323.75,31457.0,323.76,324.44,323.06,323.75,31457.0
2021-04-27 09:55:00,323.62,323.95,322.6,322.6,1700.0,323.62,323.95,322.6,322.6,1700.0
2021-04-27 10:00:00,323.42,325.33,322.9,325.31,22932.0,323.42,325.33,322.9,325.31,22932.0
2021-04-27 10:05:00,324.91,326.31,324.87,325.8,4921.0,324.91,326.31,324.87,325.8,4921.0
2021-04-27 10:10:00,324.91,325.57,324.91,325.2,2099.0,324.91,325.57,324.91,325.2,2099.0
2021-04-27 10:15:00,325.08,325.1,323.94,324.19,3598.0,325.08,325.1,323.94,324.19,3598.0
2021-04-27 10:20:00,324.19,324.81,324.07,324.8,1800.0,324.19,324.81,324.07,324.8,1800.0
2021-04-27 10:25:00,324.56,324.98,324.55,324.98,700.0,324.56,324.98,324.55,324.98,700.0
2021-04-27 10:30:00,325.0,325.22,324.8,324.8,4473.0,325.0,325.22,324.8,324.8,4473.0
2021-04-27 10:35:00,324.9,324.91,324.33,324.33,800.0,324.9,324.91,324.33,324.33,800.0
2021-04-27 10:40:00,324.47,326.33,324.38,326.32,3981.0,324.47,326.33,324.38,326.32,3981.0
2021-04-27 10:45:00,326.0,326.08,326.0,326.0,900.0,326.0,326.08,326.0,326.0,900.0
2021-04-27 10:50:00,326.15,326.15,325.48,326.12,1600.0,326.15,326.15,325.48,326.12,1600.0
2021-04-27 10:55:00,325.93,325.96,325.38,325.52,1502.0,325.93,325.96,325.38,325.52,1502.0
2021-04-27 11:00:00,325.69,326.53,325.41,325.6,9041.0,325.69,326.53,325.41,325.6,9041.0
2021-04-27 11:05:00,325.6,325.79,325.3,325.3,854.0,325.6,325.79,325.3,325.3,854.0
2021-04-27 11:10:00,325.6,325.81,325.55,325.63,1100.0,325.6,325.81,325.55,325.63,1100.0
2021-04-27 11:15:00,325.85,325.89,325.62,325.89,1541.0,325.85,325.89,325.62,325.89,1541.0
2021-04-27 11:20:00,326.13,326.13,325.89,325.92,710.0,326.13,326.13,325.89,325.92,710.0
2021-04-27 11:25:00,325.93,325.93,325.4,325.4,4788.0,325.93,325.93,325.4,325.4,4788.0
2021-04-27 11:30:00,325.77,326.06,325.66,325.68,1500.0,325.77,326.06,325.66,325.68,1500.0
2021-04-27 11:35:00,325.45,325.45,324.98,324.98,1002.0,325.45,325.45,324.98,324.98,1002.0
2021-04-27 11:40:00,324.75,325.26,324.75,325.24,900.0,324.75,325.26,324.75,325.24,900.0
2021-04-27 11:45:00,325.38,325.45,325.14,325.23,2371.0,325.38,325.45,325.14,325.23,2371.0
2021-04-27 11:50:00,325.47,325.59,325.14,325.35,2800.0,325.47,325.59,325.14,325.35,2800.0
2021-04-27 11:55:00,325.46,325.46,325.2,325.21,600.0,325.46,325.46,325.2,325.21,600.0
2021-04-27 12:00:00,325.22,325.47,324.94,325.47,3036.0,325.22,325.47,324.94,325.47,3036.0
2021-04-27 12:05:00,325.22,325.29,325.22,325.29,202.0,325.22,325.29,325.22,325.29,202.0
2021-04-27 12:10:00,325.29,325.5,325.29,325.38,500.0,325.29,325.5,325.29,325.38,500.0
2021-04-27 12:15:00,325.47,325.48,324.97,325.1,2404.0,325.47,325.48,324.97,325.1,2404.0
2021-04-27 12:20:00,325.1,325.37,325.1,325.37,2654.0,325.1,325.37,325.1,325.37,2654.0
2021-04-27 12:25:00,325.22,325.27,325.17,325.27,500.0,325.22,325.27,325.17,325.27,500.0
2021-04-27 12:30:00,324.99,325.0,324.76,324.77,608.0,324.99,325.0,324.76,324.77,608.0
2021-04-27 12:35:00,324.86,325.03,324.83,324.87,400.0,324.86,325.03,324.83,324.87,400.0
2021-04-27 12:40:00,324.81,324.82,324.02,324.02,800.0,324.81,324.82,324.02,324.02,800.0
2021-04-27 12:45:00,324.35,324.7,324.35,324.51,1204.0,324.35,324.7,324.35,324.51,1204.0
2021-04-27 12:50:00,324.5,324.5,324.22,324.27,518.0,324.5,324.5,324.22,324.27,518.0
2021-04-27 12:55:00,324.1,324.1,324.07,324.07,300.0,324.1,324.1,324.07,324.07,300.0
2021-04-27 13:00:00,324.07,324.08,324.06,324.06,300.0,324.07,324.08,324.06,324.06,300.0
2021-04-27 13:05:00,324.38,324.45,324.06,324.37,2306.0,324.38,324.45,324.06,324.37,2306.0
2021-04-27 13:10:00,324.37,324.37,324.37,324.37,300.0,324.37,324.37,324.37,324.37,300.0
2021-04-27 13:15:00,324.6,324.6,324.37,324.44,1750.0,324.6,324.6,324.37,324.44,1750.0
2021-04-27 13:20:00,324.31,324.31,324.13,324.18,1065.0,324.31,324.31,324.13,324.18,1065.0
2021-04-27 13:25:00,323.99,324.01,323.71,323.82,2703.0,323.99,324.01,323.71,323.82,2703.0
2021-04-27 13:30:00,323.97,324.03,323.78,323.8,1302.0,323.97,324.03,323.78,323.8,1302.0
2021-04-27 13:35:00,324.16,324.41,324.16,324.34,500.0,324.16,324.41,324.16,324.34,500.0
2021-04-27 13:40:00,324.26,325.0,324.26,324.94,1748.0,324.26,325.0,324.26,324.94,1748.0
2021-04-27 13:45:00,324.87,324.88,324.66,324.84,900.0,324.87,324.88,324.66,324.84,900.0
2021-04-27 13:50:00,324.91,325.27,324.85,325.17,1285.0,324.91,325.27,324.85,325.17,1285.0
2021-04-27 13:55:00,325.13,325.2,325.13,325.14,500.0,325.13,325.2,325.13,325.14,500.0
2021-04-27 14:00:00,325.28,325.28,324.61,324.62,1999.0,325.28,325.28,324.61,324.62,1999.0
2021-04-27 14:05:00,324.65,324.79,324.6,324.65,800.0,324.65,324.79,324.6,324.65,800.0
2021-04-27 14:10:00,324.76,325.16,324.75,325.1,1762.0,324.76,325.16,324.75,325.1,1762.0
2021-04-27 14:15:00,325.1,325.1,324.84,324.85,400.0,325.1,325.1,324.84,324.85,400.0
2021-04-27 14:20:00,324.85,324.92,324.06,324.06,2130.0,324.85,324.92,324.06,324.06,2130.0
2021-04-27 14:25:00,323.72,324.53,323.72,324.25,2600.0,323.72,324.53,323.72,324.25,2600.0
2021-04-27 14:30:00,324.4,324.66,324.4,324.54,900.0,324.4,324.66,324.4,324.54,900.0
2021-04-27 14:35:00,324.57,324.69,324.41,324.69,1100.0,324.57,324.69,324.41,324.69,1100.0
2021-04-27 14:40:00,324.55,324.55,324.18,324.25,800.0,324.55,324.55,324.18,324.25,800.0
2021-04-27 14:45:00,324.23,324.7,324.09,324.7,1549.0,324.23,324.7,324.09,324.7,1549.0
2021-04-27 14:50:00,324.69,324.7,324.69,324.69,400.0,324.69,324.7,324.69,324.69,400.0
2021-04-27 14:55:00,324.71,324.71,324.22,324.23,924.0,324.71,324.71,324.22,324.23,924.0
2021-04-27 15:00:00,324.25,324.75,324.25,324.38,1909.0,324.25,324.75,324.25,324.38,1909.0
2021-04-27 15:05:00,324.44,324.54,324.35,324.35,1142.0,324.44,324.54,324.35,324.35,1142.0
2021-04-27 15:10:00,324.4,325.06,324.36,325.06,2420.0,324.4,325.06,324.36,325.06,2420.0
2021-04-27 15:15:00,324.98,325.13,324.87,324.96,2179.0,324.98,325.13,324.87,324.96,2179.0
2021-04-27 15:20:00,324.92,324.96,324.76,324.82,1347.0,324.92,324.96,324.76,324.82,1347.0
2021-04-27 15:25:00,324.82,324.93,324.77,324.84,1400.0,324.82,324.93,324.77,324.84,1400.0
2021-04-27 15:30:00,324.86,325.54,324.73,325.3,4579.0,324.86,325.54,324.73,325.3,4579.0
2021-04-27 15:35:00,325.25,325.38,325.01,325.01,4543.0,325.25,325.38,325.01,325.01,4543.0
2021-04-27 15:40:00,325.06,325.24,324.78,325.11,3832.0,325.06,325.24,324.78,325.11,3832.0
2021-04-27 15:45:00,325.0,325.37,324.92,324.92,5417.0,325.0,325.37,324.92,324.92,5417.0
2021-04-27 15:50:00,324.92,325.24,324.35,325.09,10836.0,324.92,325.24,324.35,325.09,10836.0
2021-04-27 15:55:00,324.94,325.1,324.68,324.89,42249.0,324.94,325.1,324.68,324.89,42249.0
2021-04-28 09:30:00,324.24,324.24,321.57,321.57,3325.0,324.24,324.24,321.57,321.57,3325.0
2021-04-28 09:35:00,321.57,321.57,321.57,321.57,0.0,321.57,321.57,321.57,321.57,0.0
2021-04-28 09:40:00,323.12,325.12,321.83,323.49,1800.0,323.12,325.12,321.83,323.49,1800.0
2021-04-28 09:45:00,323.75,324.33,323.15,323.91,1400.0,323.75,324.33,323.15,323.91,1400.0
2021-04-28 09:50:00,323.91,323.91,323.91,323.91,0.0,323.91,323.91,323.91,323.91,0.0
2021-04-28 09:55:00,323.28,323.65,323.04,323.34,1384.0,323.28,323.65,323.04,323.34,1384.0
2021-04-28 10:00:00,323.34,323.79,323.3,323.61,1700.0,323.34,323.79,323.3,323.61,1700.0
2021-04-28 10:05:00,323.29,323.77,322.73,322.75,1703.0,323.29,323.77,322.73,322.75,1703.0
2021-04-28 10:10:00,322.9,322.9,322.86,322.87,300.0,322.9,322.9,322.86,322.87,300.0
2021-04-28 10:15:00,322.94,324.13,322.24,324.13,6370.0,322.94,324.13,322.24,324.13,6370.0
2021-04-28 10:20:00,323.9,324.58,323.72,324.47,1700.0,323.9,324.58,323.72,324.47,1700.0
2021-04-28 10:25:00,324.13,324.57,324.13,324.35,500.0,324.13,324.57,324.13,324.35,500.0
2021-04-28 10:30:00,324.41,324.42,323.53,323.53,1630.0,324.41,324.42,323.53,323.53,1630.0
2021-04-28 10:35:00,323.58,323.58,323.0,323.13,1131.0,323.58,323.58,323.0,323.13,1131.0
2021-04-28 10:40:00,323.24,323.32,323.13,323.13,801.0,323.24,323.32,323.13,323.13,801.0
2021-04-28 10:45:00,323.13,323.36,323.05,323.36,822.0,323.13,323.36,323.05,323.36,822.0
2021-04-28 10:50:00,323.4,323.4,323.05,323.06,420.0,323.4,323.4,323.05,323.06,420.0
2021-04-28 10:55:00,323.25,323.25,322.95,323.25,300.0,323.25,323.25,322.95,323.25,300.0
2021-04-28 11:00:00,322.88,323.2,322.76,322.81,1507.0,322.88,323.2,322.76,322.81,1507.0
2021-04-28 11:05:00,322.81,323.23,322.27,322.31,1964.0,322.81,323.23,322.27,322.31,1964.0
2021-04-28 11:10:00,322.2,322.21,321.91,321.91,700.0,322.2,322.21,321.91,321.91,700.0
2021-04-28 11:15:00,322.33,322.41,322.33,322.41,336.0,322.33,322.41,322.33,322.41,336.0
2021-04-28 11:20:00,322.62,322.64,322.62,322.64,300.0,322.62,322.64,322.62,322.64,300.0
2021-04-28 11:25:00,322.81,322.84,322.43,322.44,863.0,322.81,322.84,322.43,322.44,863.0
2021-04-28 11:30:00,322.47,322.47,322.41,322.42,958.0,322.47,322.47,322.41,322.42,958.0
2021-04-28 11:35:00,322.67,322.67,322.42,322.44,1000.0,322.67,322.67,322.42,322.44,1000.0
2021-04-28 11:40:00,322.41,322.56,322.03,322.12,2167.0,322.41,322.56,322.03,322.12,2167.0
2021-04-28 11:45:00,322.26,322.26,321.73,321.73,400.0,322.26,322.26,321.73,321.73,400.0
2021-04-28 11:50:00,321.65,321.88,321.64,321.64,421.0,321.65,321.88,321.64,321.64,421.0
2021-04-28 11:55:00,321.89,321.89,321.39,321.39,798.0,321.89,321.89,321.39,321.39,798.0
2021-04-28 12:00:00,321.68,321.68,321.28,321.43,3005.0,321.68,321.68,321.28,321.43,3005.0
2021-04-28 12:05:00,321.17,322.01,321.17,322.01,961.0,321.17,322.01,321.17,322.01,961.0
2021-04-28 12:10:00,321.76,321.76,321.75,321.75,200.0,321.76,321.76,321.75,321.75,200.0
2021-04-28 12:15:00,321.32,321.5,321.19,321.5,2697.0,321.32,321.5,321.19,321.5,2697.0
2021-04-28 12:20:00,321.51,321.57,321.27,321.39,4641.0,321.51,321.57,321.27,321.39,4641.0
2021-04-28 12:25:00,321.27,321.38,320.96,320.99,1602.0,321.27,321.38,320.96,320.99,1602.0
2021-04-28 12:30:00,321.1,321.73,321.1,321.73,1100.0,321.1,321.73,321.1,321.73,1100.0
2021-04-28 12:35:00,321.84,321.91,321.8,321.8,327.0,321.84,321.91,321.8,321.8,327.0
2021-04-28 12:40:00,321.55,321.55,321.55,321.55,100.0,321.55,321.55,321.55,321.55,100.0
2021-04-28 12:45:00,321.74,322.13,321.74,322.13,300.0,321.74,322.13,321.74,322.13,300.0
2021-04-28 12:50:00,322.24,322.24,321.97,322.02,700.0,322.24,322.24,321.97,322.02,700.0
2021-04-28 12:55:00,321.9,321.9,321.7,321.74,400.0,321.9,321.9,321.7,321.74,400.0
2021-04-28 13:00:00,321.88,321.95,321.7,321.7,668.0,321.88,321.95,321.7,321.7,668.0
2021-04-28 13:05:00,321.94,321.95,321.91,321.91,400.0,321.94,321.95,321.91,321.91,400.0
2021-04-28 13:10:00,321.98,321.98,321.64,321.64,1048.0,321.98,321.98,321.64,321.64,1048.0
2021-04-28 13:15:00,321.88,322.01,321.77,321.88,1100.0,321.88,322.01,321.77,321.88,1100.0
2021-04-28 13:20:00,322.05,322.12,321.9,321.9,1069.0,322.05,322.12,321.9,321.9,1069.0
2021-04-28 13:25:00,321.75,322.15,321.7,322.15,966.0,321.75,322.15,321.7,322.15,966.0
2021-04-28 13:30:00,322.07,322.16,322.07,322.15,500.0,322.07,322.16,322.07,322.15,500.0
2021-04-28 13:35:00,322.12,322.12,321.7,321.7,867.0,322.12,322.12,321.7,321.7,867.0
2021-04-28 13:40:00,321.67,322.11,321.65,322.11,1105.0,321.67,322.11,321.65,322.11,1105.0
2021-04-28 13:45:00,321.93,322.02,321.58,321.85,1240.0,321.93,322.02,321.58,321.85,1240.0
2021-04-28 13:50:00,321.51,321.51,321.07,321.23,1202.0,321.51,321.51,321.07,321.23,1202.0
2021-04-28 13:55:00,321.16,321.18,320.7,321.03,1200.0,321.16,321.18,320.7,321.03,1200.0
2021-04-28 14:00:00,320.88,321.67,320.88,321.03,2004.0,320.88,321.67,320.88,321.03,2004.0
2021-04-28 14:05:00,320.98,320.98,320.98,320.98,103.0,320.98,320.98,320.98,320.98,103.0
2021-04-28 14:10:00,320.89,320.89,320.01,320.75,3066.0,320.89,320.89,320.01,320.75,3066.0
2021-04-28 14:15:00,320.86,321.38,320.86,320.97,699.0,320.86,321.38,320.86,320.97,699.0
2021-04-28 14:20:00,320.77,320.82,320.37,320.62,6201.0,320.77,320.82,320.37,320.62,6201.0
2021-04-28 14:25:00,320.67,320.87,320.53,320.77,2757.0,320.67,320.87,320.53,320.77,2757.0
2021-04-28 14:30:00,320.68,320.71,320.36,320.68,1904.0,320.68,320.71,320.36,320.68,1904.0
2021-04-28 14:35:00,320.99,321.33,320.99,321.33,1279.0,320.99,321.33,320.99,321.33,1279.0
2021-04-28 14:40:00,321.39,321.39,321.01,321.34,2847.0,321.39,321.39,321.01,321.34,2847.0
2021-04-28 14:45:00,321.64,321.68,321.2,321.26,600.0,321.64,321.68,321.2,321.26,600.0
2021-04-28 14:50:00,321.42,321.59,321.07,321.07,1919.0,321.42,321.59,321.07,321.07,1919.0
2021-04-28 14:55:00,321.12,321.33,320.62,321.33,2947.0,321.12,321.33,320.62,321.33,2947.0
2021-04-28 15:00:00,321.41,321.69,321.38,321.69,500.0,321.41,321.69,321.38,321.69,500.0
2021-04-28 15:05:00,321.61,321.86,321.25,321.86,2204.0,321.61,321.86,321.25,321.86,2204.0
2021-04-28 15:10:00,321.56,321.56,321.05,321.32,1100.0,321.56,321.56,321.05,321.32,1100.0
2021-04-28 15:15:00,321.15,321.38,321.08,321.08,700.0,321.15,321.38,321.08,321.08,700.0
2021-04-28 15:20:00,320.87,321.03,320.71,320.71,2106.0,320.87,321.03,320.71,320.71,2106.0
2021-04-28 15:25:00,320.81,321.54,320.71,321.51,3565.0,320.81,321.54,320.71,321.51,3565.0
2021-04-28 15:30:00,321.34,321.35,320.72,320.72,3021.0,321.34,321.35,320.72,320.72,3021.0
2021-04-28 15:35:00,320.73,321.02,320.57,320.81,1581.0,320.73,321.02,320.57,320.81,1581.0
2021-04-28 15:40:00,320.63,321.02,320.61,320.85,2659.0,320.63,321.02,320.61,320.85,2659.0
2021-04-28 15:45:00,321.07,321.07,320.65,320.81,2416.0,321.07,321.07,320.65,320.81,2416.0
2021-04-28 15:50:00,320.76,320.96,319.54,319.56,11770.0,320.76,320.96,319.54,319.56,11770.0
2021-04-28 15:55:00,319.56,320.4,319.52,319.71,25082.0,319.56,320.4,319.52,319.71,25082.0
2021-04-29 09:30:00,321.0,323.67,320.51,323.37,3740.0,321.0,323.67,320.51,323.37,3740.0
2021-04-29 09:35:00,321.79,323.06,321.79,323.06,600.0,321.79,323.06,321.79,323.06,600.0
2021-04-29 09:40:00,322.35,323.18,321.58,323.06,3304.0,322.35,323.18,321.58,323.06,3304.0
2021-04-29 09:45:00,322.47,325.44,322.47,324.6,6341.0,322.47,325.44,322.47,324.6,6341.0
2021-04-29 09:50:00,324.6,325.08,324.28,325.08,400.0,324.6,325.08,324.28,325.08,400.0
2021-04-29 09:55:00,324.67,325.77,324.46,324.46,2050.0,324.67,325.77,324.46,324.46,2050.0
2021-04-29 10:00:00,324.13,324.14,323.89,323.89,1004.0,324.13,324.14,323.89,323.89,1004.0
2021-04-29 10:05:00,323.9,325.24,323.89,324.77,1305.0,323.9,325.24,323.89,324.77,1305.0
2021-04-29 10:10:00,325.11,325.37,324.91,324.91,2427.0,325.11,325.37,324.91,324.91,2427.0
2021-04-29 10:15:00,324.87,325.02,324.74,324.84,700.0,324.87,325.02,324.74,324.84,700.0
2021-04-29 10:20:00,324.55,324.55,324.24,324.33,772.0,324.55,324.55,324.24,324.33,772.0
2021-04-29 10:25:00,324.11,324.11,323.71,323.71,800.0,324.11,324.11,323.71,323.71,800.0
2021-04-29 10:30:00,323.96,323.96,323.36,323.36,950.0,323.96,323.96,323.36,323.36,950.0
2021-04-29 10:35:00,323.6,323.6,323.3,323.31,400.0,323.6,323.6,323.3,323.31,400.0
2021-04-29 10:40:00,323.41,324.24,322.96,323.07,14028.0,323.41,324.24,322.96,323.07,14028.0
2021-04-29 10:45:00,323.22,323.52,323.19,323.45,526.0,323.22,323.52,323.19,323.45,526.0
2021-04-29 10:50:00,323.21,323.45,323.08,323.4,800.0,323.21,323.45,323.08,323.4,800.0
2021-04-29 10:55:00,323.28,323.53,323.21,323.46,500.0,323.28,323.53,323.21,323.46,500.0
2021-04-29 11:00:00,323.35,323.44,323.35,323.44,326.0,323.35,323.44,323.35,323.44,326.0
2021-04-29 11:05:00,324.28,324.32,324.28,324.32,200.0,324.28,324.32,324.28,324.32,200.0
2021-04-29 11:10:00,324.72,324.99,324.72,324.78,500.0,324.72,324.99,324.72,324.78,500.0
2021-04-29 11:15:00,324.56,324.56,324.07,324.29,1089.0,324.56,324.56,324.07,324.29,1089.0
2021-04-29 11:20:00,324.29,324.79,324.29,324.79,600.0,324.29,324.79,324.29,324.79,600.0
2021-04-29 11:25:00,324.92,324.92,324.91,324.91,200.0,324.92,324.92,324.91,324.91,200.0
2021-04-29 11:30:00,324.74,324.74,323.82,323.82,1200.0,324.74,324.74,323.82,323.82,1200.0
2021-04-29 11:35:00,323.76,324.03,323.61,324.03,600.0,323.76,324.03,323.61,324.03,600.0
2021-04-29 11:40:00,323.99,325.05,323.87,324.77,1763.0,323.99,325.05,323.87,324.77,1763.0
2021-04-29 11:45:00,324.71,324.93,324.71,324.93,604.0,324.71,324.93,324.71,324.93,604.0
2021-04-29 11:50:00,324.75,324.75,324.52,324.74,650.0,324.75,324.75,324.52,324.74,650.0
2021-04-29 11:55:00,324.59,324.64,324.06,324.06,1300.0,324.59,324.64,324.06,324.06,1300.0
2021-04-29 12:00:00,324.12,324.12,323.43,323.43,400.0,324.12,324.12,323.43,323.43,400.0
2021-04-29 12:05:00,323.28,323.83,323.08,323.82,1826.0,323.28,323.83,323.08,323.82,1826.0
2021-04-29 12:10:00,323.77,323.92,323.66,323.74,620.0,323.77,323.92,323.66,323.74,620.0
2021-04-29 12:15:00,323.61,323.61,323.12,323.15,1901.0,323.61,323.61,323.12,323.15,1901.0
2021-04-29 12:20:00,323.09,323.09,322.84,322.84,400.0,323.09,323.09,322.84,322.84,400.0
2021-04-29 12:25:00,322.63,322.63,322.52,322.6,700.0,322.63,322.63,322.52,322.6,700.0
2021-04-29 12:30:00,322.68,323.43,322.67,323.32,1730.0,322.68,323.43,322.67,323.32,1730.0
2021-04-29 12:35:00,323.38,323.51,323.27,323.27,400.0,323.38,323.51,323.27,323.27,400.0
2021-04-29 12:40:00,323.53,323.72,323.53,323.72,200.0,323.53,323.72,323.53,323.72,200.0
2021-04-29 12:45:00,323.96,323.96,323.68,323.78,902.0,323.96,323.96,323.68,323.78,902.0
2021-04-29 12:50:00,323.94,323.99,323.82,323.9,600.0,323.94,323.99,323.82,323.9,600.0
2021-04-29 12:55:00,323.79,323.89,323.74,323.89,300.0,323.79,323.89,323.74,323.89,300.0
2021-04-29 13:00:00,323.91,323.91,323.56,323.56,1205.0,323.91,323.91,323.56,323.56,1205.0
2021-04-29 13:05:00,323.53,323.94,323.4,323.61,1504.0,323.53,323.94,323.4,323.61,1504.0
2021-04-29 13:10:00,323.77,323.8,323.77,323.8,300.0,323.77,323.8,323.77,323.8,300.0
2021-04-29 13:15:00,323.81,323.81,323.8,323.81,100.0,323.81,323.81,323.8,323.81,100.0
2021-04-29 13:20:00,323.84,324.08,323.77,324.02,9400.0,323.84,324.08,323.77,324.02,9400.0
2021-04-29 13:25:00,323.91,323.91,323.82,323.82,500.0,323.91,323.91,323.82,323.82,500.0
2021-04-29 13:30:00,324.5,324.5,323.36,323.36,2741.0,324.5,324.5,323.36,323.36,2741.0
2021-04-29 13:35:00,323.53,323.82,323.53,323.82,2486.0,323.53,323.82,323.53,323.82,2486.0
2021-04-29 13:40:00,323.66,324.25,323.62,324.23,2904.0,323.66,324.25,323.62,324.23,2904.0
2021-04-29 13:45:00,324.29,324.29,323.76,323.82,1449.0,324.29,324.29,323.76,323.82,1449.0
2021-04-29 13:50:00,323.68,323.93,323.54,323.93,1500.0,323.68,323.93,323.54,323.93,1500.0
2021-04-29 13:55:00,323.93,324.0,323.64,323.64,1025.0,323.93,324.0,323.64,323.64,1025.0
2021-04-29 14:00:00,323.67,323.88,323.41,323.88,1600.0,323.67,323.88,323.41,323.88,1600.0
2021-04-29 14:05:00,323.94,323.94,323.75,323.89,700.0,323.94,323.94,323.75,323.89,700.0
2021-04-29 14:10:00,323.82,324.16,323.82,323.94,800.0,323.82,324.16,323.82,323.94,800.0
2021-04-29 14:15:00,324.1,324.25,323.94,324.08,1494.0,324.1,324.25,323.94,324.08,1494.0
2021-04-29 14:20:00,324.09,324.19,324.09,324.14,400.0,324.09,324.19,324.09,324.14,400.0
2021-04-29 14:25:00,324.2,324.36,324.14,324.36,1100.0,324.2,324.36,324.14,324.36,1100.0
2021-04-29 14:30:00,324.42,324.47,324.21,324.32,3257.0,324.42,324.47,324.21,324.32,3257.0
2021-04-29 14:35:00,324.15,324.15,324.02,324.1,1000.0,324.15,324.15,324.02,324.1,1000.0
2021-04-29 14:40:00,323.99,324.21,323.63,323.8,6211.0,323.99,324.21,323.63,323.8,6211.0
2021-04-29 14:45:00,324.0,324.16,323.28,323.28,1700.0,324.0,324.16,323.28,323.28,1700.0
2021-04-29 14:50:00,323.38,323.38,322.92,323.28,1748.0,323.38,323.38,322.92,323.28,1748.0
2021-04-29 14:55:00,323.32,323.33,323.1,323.15,600.0,323.32,323.33,323.1,323.15,600.0
2021-04-29 15:00:00,323.25,323.62,323.25,323.46,1300.0,323.25,323.62,323.25,323.46,1300.0
2021-04-29 15:05:00,323.33,323.45,323.06,323.43,4301.0,323.33,323.45,323.06,323.43,4301.0
2021-04-29 15:10:00,323.34,323.82,323.34,323.69,1002.0,323.34,323.82,323.34,323.69,1002.0
2021-04-29 15:15:00,323.52,323.58,323.25,323.25,1429.0,323.52,323.58,323.25,323.25,1429.0
2021-04-29 15:20:00,323.27,323.27,323.05,323.05,500.0,323.27,323.27,323.05,323.05,500.0
2021-04-29 15:25:00,323.14,323.41,323.0,323.0,1072.0,323.14,323.41,323.0,323.0,1072.0
2021-04-29 15:30:00,323.08,323.4,322.91,323.38,3551.0,323.08,323.4,322.91,323.38,3551.0
2021-04-29 15:35:00,323.38,323.63,323.15,323.36,4326.0,323.38,323.63,323.15,323.36,4326.0
2021-04-29 15:40:00,323.43,323.51,322.83,322.88,4619.0,323.43,323.51,322.83,322.88,4619.0
2021-04-29 15:45:00,322.95,323.14,322.63,322.76,5874.0,322.95,323.14,322.63,322.76,5874.0
2021-04-29 15:50:00,322.6,323.01,322.4,322.41,12460.0,322.6,323.01,322.4,322.41,12460.0
2021-04-29 15:55:00,322.64,322.85,321.46,321.52,39533.0,322.64,322.85,321.46,321.52,39533.0
2021-04-30 09:30:00,324.45,324.45,322.51,322.7,9655.0,324.45,324.45,322.51,322.7,9655.0
2021-04-30 09:35:00,322.7,324.45,322.57,323.42,10424.0,322.7,324.45,322.57,323.42,10424.0
2021-04-30 09:40:00,323.94,325.25,322.75,325.16,11198.0,323.94,325.25,322.75,325.16,11198.0
2021-04-30 09:45:00,325.05,325.46,324.78,325.19,4279.0,325.05,325.46,324.78,325.19,4279.0
2021-04-30 09:50:00,325.07,325.35,323.73,323.81,3790.0,325.07,325.35,323.73,323.81,3790.0
2021-04-30 09:55:00,323.67,323.72,322.3,322.52,1521.0,323.67,323.72,322.3,322.52,1521.0
2021-04-30 10:00:00,322.98,323.87,322.96,323.5,2910.0,322.98,323.87,322.96,323.5,2910.0
2021-04-30 10:05:00,323.87,323.96,323.33,323.62,2196.0,323.87,323.96,323.33,323.62,2196.0
2021-04-30 10:10:00,323.86,325.1,323.76,325.1,6147.0,323.86,325.1,323.76,325.1,6147.0
2021-04-30 10:15:00,325.15,325.24,324.76,325.07,5606.0,325.15,325.24,324.76,325.07,5606.0
2021-04-30 10:20:00,324.49,324.49,323.89,323.89,2291.0,324.49,324.49,323.89,323.89,2291.0
2021-04-30 10:25:00,323.72,324.3,323.72,324.29,400.0,323.72,324.3,323.72,324.29,400.0
2021-04-30 10:30:00,324.45,324.45,323.54,323.54,1400.0,324.45,324.45,323.54,323.54,1400.0
2021-04-30 10:35:00,323.7,323.7,322.45,322.62,1500.0,323.7,323.7,322.45,322.62,1500.0
2021-04-30 10:40:00,322.06,322.11,321.56,322.11,1061.0,322.06,322.11,321.56,322.11,1061.0
2021-04-30 10:45:00,321.45,321.89,321.25,321.6,600.0,321.45,321.89,321.25,321.6,600.0
2021-04-30 10:50:00,321.66,321.99,321.65,321.99,501.0,321.66,321.99,321.65,321.99,501.0
2021-04-30 10:55:00,321.99,321.99,321.29,321.45,2000.0,321.99,321.99,321.29,321.45,2000.0
2021-04-30 11:00:00,321.22,321.7,320.85,321.7,3100.0,321.22,321.7,320.85,321.7,3100.0
2021-04-30 11:05:00,321.62,321.98,321.3,321.68,2503.0,321.62,321.98,321.3,321.68,2503.0
2021-04-30 11:10:00,321.98,322.46,321.98,322.4,401.0,321.98,322.46,321.98,322.4,401.0
2021-04-30 11:15:00,322.34,322.44,322.2,322.2,711.0,322.34,322.44,322.2,322.2,711.0
2021-04-30 11:20:00,322.38,323.31,322.16,322.92,1466.0,322.38,323.31,322.16,322.92,1466.0
2021-04-30 11:25:00,323.28,323.59,323.01,323.56,700.0,323.28,323.59,323.01,323.56,700.0
2021-04-30 11:30:00,323.16,323.82,323.16,323.82,700.0,323.16,323.82,323.16,323.82,700.0
2021-04-30 11:35:00,323.54,323.76,323.09,323.42,2946.0,323.54,323.76,323.09,323.42,2946.0
2021-04-30 11:40:00,323.56,324.32,323.34,324.32,3480.0,323.56,324.32,323.34,324.32,3480.0
2021-04-30 11:45:00,324.32,324.46,324.32,324.45,500.0,324.32,324.46,324.32,324.45,500.0
2021-04-30 11:50:00,324.53,325.33,324.52,325.32,14900.0,324.53,325.33,324.52,325.32,14900.0
2021-04-30 11:55:00,325.34,325.43,324.23,324.37,3260.0,325.34,325.43,324.23,324.37,3260.0
2021-04-30 12:00:00,324.18,324.27,323.73,323.94,2408.0,324.18,324.27,323.73,323.94,2408.0
2021-04-30 12:05:00,323.98,324.19,323.82,324.19,600.0,323.98,324.19,323.82,324.19,600.0
2021-04-30 12:10:00,323.92,324.22,323.92,324.17,500.0,323.92,324.22,323.92,324.17,500.0
2021-04-30 12:15:00,324.3,324.3,323.91,324.28,1340.0,324.3,324.3,323.91,324.28,1340.0
2021-04-30 12:20:00,324.31,325.01,324.3,324.66,2601.0,324.31,325.01,324.3,324.66,2601.0
2021-04-30 12:25:00,324.36,324.48,324.11,324.41,800.0,324.36,324.48,324.11,324.41,800.0
2021-04-30 12:30:00,324.51,324.51,324.2,324.3,700.0,324.51,324.51,324.2,324.3,700.0
2021-04-30 12:35:00,324.21,324.21,324.0,324.09,1602.0,324.21,324.21,324.0,324.09,1602.0
2021-04-30 12:40:00,324.0,324.15,324.0,324.1,600.0,324.0,324.15,324.0,324.1,600.0
2021-04-30 12:45:00,324.1,324.4,324.0,324.37,517.0,324.1,324.4,324.0,324.37,517.0
2021-04-30 12:50:00,324.45,324.45,324.15,324.15,600.0,324.45,324.45,324.15,324.15,600.0
2021-04-30 12:55:00,324.0,324.51,324.0,324.51,1200.0,324.0,324.51,324.0,324.51,1200.0
2021-04-30 13:00:00,324.46,324.61,324.33,324.33,500.0,324.46,324.61,324.33,324.33,500.0
2021-04-30 13:05:00,324.26,324.32,323.88,324.1,4509.0,324.26,324.32,323.88,324.1,4509.0
2021-04-30 13:10:00,324.03,324.32,323.99,324.29,600.0,324.03,324.32,323.99,324.29,600.0
2021-04-30 13:15:00,324.59,324.74,324.46,324.7,2200.0,324.59,324.74,324.46,324.7,2200.0
2021-04-30 13:20:00,324.29,324.29,324.28,324.29,600.0,324.29,324.29,324.28,324.29,600.0
2021-04-30 13:25:00,324.62,325.0,324.38,325.0,400.0,324.62,325.0,324.38,325.0,400.0
2021-04-30 13:30:00,325.0,325.21,324.0,324.23,4750.0,325.0,325.21,324.0,324.23,4750.0
2021-04-30 13:35:00,324.23,324.23,323.83,323.83,1100.0,324.23,324.23,323.83,323.83,1100.0
2021-04-30 13:40:00,324.36,324.54,324.36,324.53,939.0,324.36,324.54,324.36,324.53,939.0
2021-04-30 13:45:00,324.62,324.77,324.13,324.14,1773.0,324.62,324.77,324.13,324.14,1773.0
2021-04-30 13:50:00,324.24,324.5,324.23,324.5,900.0,324.24,324.5,324.23,324.5,900.0
2021-04-30 13:55:00,324.33,324.96,324.07,324.07,1301.0,324.33,324.96,324.07,324.07,1301.0
2021-04-30 14:00:00,324.0,324.27,323.84,323.94,2026.0,324.0,324.27,323.84,323.94,2026.0
2021-04-30 14:05:00,324.51,324.51,324.47,324.48,200.0,324.51,324.51,324.47,324.48,200.0
2021-04-30 14:10:00,324.62,325.02,324.31,324.99,800.0,324.62,325.02,324.31,324.99,800.0
2021-04-30 14:15:00,325.16,325.16,324.98,324.99,408.0,325.16,325.16,324.98,324.99,408.0
2021-04-30 14:20:00,325.06,325.2,324.88,325.06,2355.0,325.06,325.2,324.88,325.06,2355.0
2021-04-30 14:25:00,325.07,325.2,324.55,324.71,2294.0,325.07,325.2,324.55,324.71,2294.0
2021-04-30 14:30:00,324.57,324.9,324.49,324.9,1209.0,324.57,324.9,324.49,324.9,1209.0
2021-04-30 14:35:00,325.06,325.48,325.06,325.27,600.0,325.06,325.48,325.06,325.27,600.0
2021-04-30 14:40:00,325.28,325.36,325.12,325.12,1001.0,325.28,325.36,325.12,325.12,1001.0
2021-04-30 14:45:00,325.0,325.29,324.95,325.17,1201.0,325.0,325.29,324.95,325.17,1201.0
2021-04-30 14:50:00,325.0,325.6,324.91,325.6,1100.0,325.0,325.6,324.91,325.6,1100.0
2021-04-30 14:55:00,325.47,325.47,324.97,324.98,1204.0,325.47,325.47,324.97,324.98,1204.0
2021-04-30 15:00:00,325.04,325.41,324.78,324.78,3350.0,325.04,325.41,324.78,324.78,3350.0
2021-04-30 15:05:00,324.68,325.02,324.68,325.02,2486.0,324.68,325.02,324.68,325.02,2486.0
2021-04-30 15:10:00,325.05,325.21,324.94,325.01,3500.0,325.05,325.21,324.94,325.01,3500.0
2021-04-30 15:15:00,324.88,325.41,324.88,325.14,3607.0,324.88,325.41,324.88,325.14,3607.0
2021-04-30 15:20:00,325.43,325.88,325.41,325.88,2911.0,325.43,325.88,325.41,325.88,2911.0
2021-04-30 15:25:00,325.77,325.99,325.51,325.77,2702.0,325.77,325.99,325.51,325.77,2702.0
2021-04-30 15:30:00,325.67,325.72,325.25,325.72,2562.0,325.67,325.72,325.25,325.72,2562.0
2021-04-30 15:35:00,325.78,326.24,325.78,326.06,4186.0,325.78,326.24,325.78,326.06,4186.0
2021-04-30 15:40:00,325.96,326.59,325.88,325.95,8597.0,325.96,326.59,325.88,325.95,8597.0
2021-04-30 15:45:00,325.98,326.45,325.72,326.19,9549.0,325.98,326.45,325.72,326.19,9549.0
2021-04-30 15:50:00,326.13,326.25,325.26,325.75,22094.0,326.13,326.25,325.26,325.75,22094.0
2021-04-30 15:55:00,325.75,326.59,325.3,326.59,69129.0,325.75,326.59,325.3,326.59,69129.0
2021-05-03 09:30:00,327.76,327.77,325.17,327.77,2859.0,327.76,327.77,325.17,327.77,2859.0
2021-05-03 09:35:00,328.28,329.18,327.97,327.97,4275.0,328.28,329.18,327.97,327.97,4275.0
2021-05-03 09:40:00,328.97,328.97,327.85,327.87,600.0,328.97,328.97,327.85,327.87,600.0
2021-05-03 09:45:00,327.8,327.8,327.53,327.53,200.0,327.8,327.8,327.53,327.53,200.0
2021-05-03 09:50:00,327.54,328.12,327.09,328.12,4864.0,327.54,328.12,327.09,328.12,4864.0
2021-05-03 09:55:00,328.58,328.58,327.55,327.55,702.0,328.58,328.58,327.55,327.55,702.0
2021-05-03 10:00:00,326.34,326.34,324.45,324.45,1124.0,326.34,326.34,324.45,324.45,1124.0
2021-05-03 10:05:00,323.95,325.04,323.95,324.9,1600.0,323.95,325.04,323.95,324.9,1600.0
2021-05-03 10:10:00,324.12,325.0,324.12,324.93,5321.0,324.12,325.0,324.12,324.93,5321.0
2021-05-03 10:15:00,325.46,325.96,325.46,325.96,200.0,325.46,325.96,325.46,325.96,200.0
2021-05-03 10:20:00,325.96,326.42,325.95,326.42,914.0,325.96,326.42,325.95,326.42,914.0
2021-05-03 10:25:00,326.26,326.72,325.57,325.57,4801.0,326.26,326.72,325.57,325.57,4801.0
2021-05-03 10:30:00,325.84,326.27,325.84,326.27,600.0,325.84,326.27,325.84,326.27,600.0
2021-05-03 10:35:00,326.48,326.67,326.35,326.36,763.0,326.48,326.67,326.35,326.36,763.0
2021-05-03 10:40:00,326.27,326.6,326.24,326.6,1327.0,326.27,326.6,326.24,326.6,1327.0
2021-05-03 10:45:00,326.67,326.67,326.2,326.3,521.0,326.67,326.67,326.2,326.3,521.0
2021-05-03 10:50:00,326.14,326.19,325.61,325.74,1300.0,326.14,326.19,325.61,325.74,1300.0
2021-05-03 10:55:00,325.77,326.18,325.49,326.12,1171.0,325.77,326.18,325.49,326.12,1171.0
2021-05-03 11:00:00,326.17,326.19,325.76,325.76,400.0,326.17,326.19,325.76,325.76,400.0
2021-05-03 11:05:00,325.77,326.55,325.4,326.55,2084.0,325.77,326.55,325.4,326.55,2084.0
2021-05-03 11:10:00,326.42,326.55,326.19,326.55,1742.0,326.42,326.55,326.19,326.55,1742.0
2021-05-03 11:15:00,326.65,326.65,326.64,326.65,136.0,326.65,326.65,326.64,326.65,136.0
2021-05-03 11:20:00,326.34,327.16,326.02,327.16,2184.0,326.34,327.16,326.02,327.16,2184.0
2021-05-03 11:25:00,327.16,327.16,327.16,327.16,0.0,327.16,327.16,327.16,327.16,0.0
2021-05-03 11:30:00,326.7,326.7,326.29,326.29,1268.0,326.7,326.7,326.29,326.29,1268.0
2021-05-03 11:35:00,326.55,326.63,326.55,326.6,500.0,326.55,326.63,326.55,326.6,500.0
2021-05-03 11:40:00,326.56,326.56,326.41,326.41,212.0,326.56,326.56,326.41,326.41,212.0
2021-05-03 11:45:00,326.15,326.49,326.1,326.14,1315.0,326.15,326.49,326.1,326.14,1315.0
2021-05-03 11:50:00,326.38,326.46,325.7,325.7,900.0,326.38,326.46,325.7,325.7,900.0
2021-05-03 11:55:00,325.73,326.05,325.72,325.74,700.0,325.73,326.05,325.72,325.74,700.0
2021-05-03 12:00:00,326.06,326.06,325.85,325.85,207.0,326.06,326.06,325.85,325.85,207.0
2021-05-03 12:05:00,325.83,325.83,325.34,325.35,1100.0,325.83,325.83,325.34,325.35,1100.0
2021-05-03 12:10:00,325.18,325.44,325.18,325.23,1335.0,325.18,325.44,325.18,325.23,1335.0
2021-05-03 12:15:00,325.43,325.43,324.8,324.8,1004.0,325.43,325.43,324.8,324.8,1004.0
2021-05-03 12:20:00,324.78,325.17,324.29,324.92,2741.0,324.78,325.17,324.29,324.92,2741.0
2021-05-03 12:25:00,325.08,325.64,325.08,325.64,502.0,325.08,325.64,325.08,325.64,502.0
2021-05-03 12:30:00,325.64,325.64,325.64,325.64,0.0,325.64,325.64,325.64,325.64,0.0
2021-05-03 12:35:00,325.03,325.05,324.85,324.85,300.0,325.03,325.05,324.85,324.85,300.0
2021-05-03 12:40:00,325.14,325.14,325.14,325.14,100.0,325.14,325.14,325.14,325.14,100.0
2021-05-03 12:45:00,325.2,325.54,325.2,325.36,300.0,325.2,325.54,325.2,325.36,300.0
2021-05-03 12:50:00,325.18,325.61,325.18,325.21,1215.0,325.18,325.61,325.18,325.21,1215.0
2021-05-03 12:55:00,325.54,325.54,325.02,325.03,1001.0,325.54,325.54,325.02,325.03,1001.0
2021-05-03 13:00:00,324.92,325.07,324.83,324.83,1319.0,324.92,325.07,324.83,324.83,1319.0
2021-05-03 13:05:00,324.94,325.08,324.89,325.08,300.0,324.94,325.08,324.89,325.08,300.0
2021-05-03 13:10:00,324.9,324.99,324.77,324.96,1111.0,324.9,324.99,324.77,324.96,1111.0
2021-05-03 13:15:00,325.0,325.87,325.0,325.66,4014.0,325.0,325.87,325.0,325.66,4014.0
2021-05-03 13:20:00,325.74,326.15,325.11,325.11,3482.0,325.74,326.15,325.11,325.11,3482.0
2021-05-03 13:25:00,325.27,325.54,325.27,325.34,500.0,325.27,325.54,325.27,325.34,500.0
2021-05-03 13:30:00,325.15,325.51,325.15,325.51,530.0,325.15,325.51,325.15,325.51,530.0
2021-05-03 13:35:00,325.37,325.54,325.1,325.1,1633.0,325.37,325.54,325.1,325.1,1633.0
2021-05-03 13:40:00,324.81,325.25,324.81,325.11,2040.0,324.81,325.25,324.81,325.11,2040.0
2021-05-03 13:45:00,324.95,325.57,324.95,325.5,2200.0,324.95,325.57,324.95,325.5,2200.0
2021-05-03 13:50:00,325.5,325.79,325.46,325.47,3047.0,325.5,325.79,325.46,325.47,3047.0
2021-05-03 13:55:00,325.73,325.81,325.73,325.81,200.0,325.73,325.81,325.73,325.81,200.0
2021-05-03 14:00:00,325.57,326.0,325.43,325.85,3169.0,325.57,326.0,325.43,325.85,3169.0
2021-05-03 14:05:00,325.87,326.36,325.86,326.03,1911.0,325.87,326.36,325.86,326.03,1911.0
2021-05-03 14:10:00,325.87,326.0,325.67,325.93,1182.0,325.87,326.0,325.67,325.93,1182.0
2021-05-03 14:15:00,325.97,326.27,325.76,326.07,2529.0,325.97,326.27,325.76,326.07,2529.0
2021-05-03 14:20:00,326.19,326.19,325.74,325.85,2043.0,326.19,326.19,325.74,325.85,2043.0
2021-05-03 14:25:00,325.86,326.25,325.85,326.24,400.0,325.86,326.25,325.85,326.24,400.0
2021-05-03 14:30:00,325.9,326.0,325.86,326.0,746.0,325.9,326.0,325.86,326.0,746.0
2021-05-03 14:35:00,326.27,326.44,325.96,326.22,2000.0,326.27,326.44,325.96,326.22,2000.0
2021-05-03 14:40:00,326.36,326.55,326.27,326.27,700.0,326.36,326.55,326.27,326.27,700.0
2021-05-03 14:45:00,326.55,326.57,326.25,326.56,3029.0,326.55,326.57,326.25,326.56,3029.0
2021-05-03 14:50:00,326.71,327.08,326.71,327.07,200.0,326.71,327.08,326.71,327.07,200.0
2021-05-03 14:55:00,326.99,327.14,326.75,326.96,1187.0,326.99,327.14,326.75,326.96,1187.0
2021-05-03 15:00:00,326.75,326.75,326.31,326.37,2193.0,326.75,326.75,326.31,326.37,2193.0
2021-05-03 15:05:00,326.54,326.86,326.33,326.86,1126.0,326.54,326.86,326.33,326.86,1126.0
2021-05-03 15:10:00,326.78,326.88,326.37,326.67,3690.0,326.78,326.88,326.37,326.67,3690.0
2021-05-03 15:15:00,326.58,326.58,326.29,326.29,200.0,326.58,326.58,326.29,326.29,200.0
2021-05-03 15:20:00,326.19,326.57,326.12,326.47,3035.0,326.19,326.57,326.12,326.47,3035.0
2021-05-03 15:25:00,326.25,326.42,326.15,326.25,1800.0,326.25,326.42,326.15,326.25,1800.0
2021-05-03 15:30:00,326.03,326.43,325.88,326.27,4700.0,326.03,326.43,325.88,326.27,4700.0
2021-05-03 15:35:00,326.27,326.32,325.24,325.32,4916.0,326.27,326.32,325.24,325.32,4916.0
2021-05-03 15:40:00,325.37,326.18,325.01,326.18,5528.0,325.37,326.18,325.01,326.18,5528.0
2021-05-03 15:45:00,326.0,326.17,325.79,326.0,5319.0,326.0,326.17,325.79,326.0,5319.0
2021-05-03 15:50:00,325.77,326.19,324.83,325.77,18065.0,325.77,326.19,324.83,325.77,18065.0
2021-05-03 15:55:00,325.69,326.74,325.11,326.73,53168.0,325.69,326.74,325.11,326.73,53168.0
2021-05-04 09:30:00,322.95,326.57,322.84,323.46,3291.0,322.95,326.57,322.84,323.46,3291.0
2021-05-04 09:35:00,322.65,324.47,322.58,324.47,3115.0,322.65,324.47,322.58,324.47,3115.0
2021-05-04 09:40:00,324.18,324.38,323.1,324.03,2336.0,324.18,324.38,323.1,324.03,2336.0
2021-05-04 09:45:00,323.39,323.61,322.98,322.99,1100.0,323.39,323.61,322.98,322.99,1100.0
2021-05-04 09:50:00,322.94,323.25,321.76,321.88,7797.0,322.94,323.25,321.76,321.88,7797.0
2021-05-04 09:55:00,321.78,322.41,321.7,322.0,2200.0,321.78,322.41,321.7,322.0,2200.0
2021-05-04 10:00:00,321.84,321.84,320.14,320.3,9094.0,321.84,321.84,320.14,320.3,9094.0
2021-05-04 10:05:00,320.15,321.53,320.15,321.53,1322.0,320.15,321.53,320.15,321.53,1322.0
2021-05-04 10:10:00,321.11,321.43,321.11,321.43,400.0,321.11,321.43,321.11,321.43,400.0
2021-05-04 10:15:00,321.13,322.05,320.33,321.97,3180.0,321.13,322.05,320.33,321.97,3180.0
2021-05-04 10:20:00,321.97,321.97,320.81,321.66,4471.0,321.97,321.97,320.81,321.66,4471.0
2021-05-04 10:25:00,321.38,321.57,319.62,319.91,8230.0,321.38,321.57,319.62,319.91,8230.0
2021-05-04 10:30:00,319.9,320.3,319.5,320.3,8116.0,319.9,320.3,319.5,320.3,8116.0
2021-05-04 10:35:00,320.46,321.72,320.43,321.72,2769.0,320.46,321.72,320.43,321.72,2769.0
2021-05-04 10:40:00,321.61,322.28,321.6,322.06,1600.0,321.61,322.28,321.6,322.06,1600.0
2021-05-04 10:45:00,322.06,322.1,321.56,321.72,2025.0,322.06,322.1,321.56,321.72,2025.0
2021-05-04 10:50:00,321.66,322.03,320.75,320.75,4488.0,321.66,322.03,320.75,320.75,4488.0
2021-05-04 10:55:00,320.78,321.11,320.54,320.81,3806.0,320.78,321.11,320.54,320.81,3806.0
2021-05-04 11:00:00,320.55,320.55,320.19,320.19,500.0,320.55,320.55,320.19,320.19,500.0
2021-05-04 11:05:00,320.09,320.52,319.54,320.52,9825.0,320.09,320.52,319.54,320.52,9825.0
2021-05-04 11:10:00,320.43,320.63,320.09,320.39,3300.0,320.43,320.63,320.09,320.39,3300.0
2021-05-04 11:15:00,320.33,320.34,320.02,320.34,2537.0,320.33,320.34,320.02,320.34,2537.0
2021-05-04 11:20:00,320.71,321.25,320.49,321.09,2345.0,320.71,321.25,320.49,321.09,2345.0
2021-05-04 11:25:00,321.09,322.28,320.75,322.09,6300.0,321.09,322.28,320.75,322.09,6300.0
2021-05-04 11:30:00,321.67,321.8,321.5,321.5,1020.0,321.67,321.8,321.5,321.5,1020.0
2021-05-04 11:35:00,321.07,321.35,320.87,320.92,1117.0,321.07,321.35,320.87,320.92,1117.0
2021-05-04 11:40:00,320.55,320.68,320.38,320.5,1099.0,320.55,320.68,320.38,320.5,1099.0
2021-05-04 11:45:00,320.18,320.89,320.1,320.74,4705.0,320.18,320.89,320.1,320.74,4705.0
2021-05-04 11:50:00,320.96,320.96,319.91,319.91,948.0,320.96,320.96,319.91,319.91,948.0
2021-05-04 11:55:00,319.8,319.8,319.5,319.6,1860.0,319.8,319.8,319.5,319.6,1860.0
2021-05-04 12:00:00,319.6,320.13,319.6,320.13,1660.0,319.6,320.13,319.6,320.13,1660.0
2021-05-04 12:05:00,319.71,319.83,319.58,319.61,1000.0,319.71,319.83,319.58,319.61,1000.0
2021-05-04 12:10:00,319.78,321.07,319.61,321.07,7687.0,319.78,321.07,319.61,321.07,7687.0
2021-05-04 12:15:00,320.64,320.86,320.2,320.3,3497.0,320.64,320.86,320.2,320.3,3497.0
2021-05-04 12:20:00,320.13,320.58,320.02,320.29,1700.0,320.13,320.58,320.02,320.29,1700.0
2021-05-04 12:25:00,320.13,320.63,320.06,320.63,1796.0,320.13,320.63,320.06,320.63,1796.0
2021-05-04 12:30:00,320.71,320.71,320.19,320.5,1200.0,320.71,320.71,320.19,320.5,1200.0
2021-05-04 12:35:00,320.5,320.5,319.94,320.41,3353.0,320.5,320.5,319.94,320.41,3353.0
2021-05-04 12:40:00,320.46,320.46,320.44,320.44,400.0,320.46,320.46,320.44,320.44,400.0
2021-05-04 12:45:00,320.32,320.82,320.25,320.81,901.0,320.32,320.82,320.25,320.81,901.0
2021-05-04 12:50:00,320.88,321.18,320.87,321.18,600.0,320.88,321.18,320.87,321.18,600.0
2021-05-04 12:55:00,320.98,320.98,320.98,320.98,400.0,320.98,320.98,320.98,320.98,400.0
2021-05-04 13:00:00,320.8,321.02,320.31,320.44,3274.0,320.8,321.02,320.31,320.44,3274.0
2021-05-04 13:05:00,320.44,320.55,320.44,320.55,409.0,320.44,320.55,320.44,320.55,409.0
2021-05-04 13:10:00,320.43,320.43,320.12,320.12,1394.0,320.43,320.43,320.12,320.12,1394.0
2021-05-04 13:15:00,319.97,320.96,319.97,320.68,800.0,319.97,320.96,319.97,320.68,800.0
2021-05-04 13:20:00,320.55,320.74,320.55,320.74,300.0,320.55,320.74,320.55,320.74,300.0
2021-05-04 13:25:00,320.71,321.15,320.48,320.48,1500.0,320.71,321.15,320.48,320.48,1500.0
2021-05-04 13:30:00,320.66,321.45,320.66,321.27,4200.0,320.66,321.45,320.66,321.27,4200.0
2021-05-04 13:35:00,321.26,321.28,321.26,321.28,300.0,321.26,321.28,321.26,321.28,300.0
2021-05-04 13:40:00,321.3,321.48,321.12,321.13,717.0,321.3,321.48,321.12,321.13,717.0
2021-05-04 13:45:00,321.31,321.4,321.12,321.36,1724.0,321.31,321.4,321.12,321.36,1724.0
2021-05-04 13:50:00,321.25,321.25,321.25,321.25,151.0,321.25,321.25,321.25,321.25,151.0
2021-05-04 13:55:00,321.26,321.39,321.26,321.38,400.0,321.26,321.39,321.26,321.38,400.0
2021-05-04 14:00:00,321.49,321.57,320.99,320.99,700.0,321.49,321.57,320.99,320.99,700.0
2021-05-04 14:05:00,321.25,321.3,321.02,321.23,1686.0,321.25,321.3,321.02,321.23,1686.0
2021-05-04 14:10:00,321.17,321.62,321.17,321.61,2042.0,321.17,321.62,321.17,321.61,2042.0
2021-05-04 14:15:00,321.81,322.05,321.81,321.83,300.0,321.81,322.05,321.81,321.83,300.0
2021-05-04 14:20:00,321.81,321.82,321.18,321.42,1394.0,321.81,321.82,321.18,321.42,1394.0
2021-05-04 14:25:00,321.29,321.77,321.26,321.27,300.0,321.29,321.77,321.26,321.27,300.0
2021-05-04 14:30:00,321.05,321.62,321.0,321.62,818.0,321.05,321.62,321.0,321.62,818.0
2021-05-04 14:35:00,321.62,321.62,321.62,321.62,0.0,321.62,321.62,321.62,321.62,0.0
2021-05-04 14:40:00,321.35,321.56,321.16,321.25,1305.0,321.35,321.56,321.16,321.25,1305.0
2021-05-04 14:45:00,321.33,321.64,321.33,321.55,1939.0,321.33,321.64,321.33,321.55,1939.0
2021-05-04 14:50:00,321.53,321.69,321.51,321.69,890.0,321.53,321.69,321.51,321.69,890.0
2021-05-04 14:55:00,321.68,322.57,321.68,322.56,3366.0,321.68,322.57,321.68,322.56,3366.0
2021-05-04 15:00:00,322.56,322.71,322.15,322.57,1909.0,322.56,322.71,322.15,322.57,1909.0
2021-05-04 15:05:00,322.75,322.75,322.27,322.27,600.0,322.75,322.75,322.27,322.27,600.0
2021-05-04 15:10:00,322.47,322.47,322.3,322.45,1243.0,322.47,322.47,322.3,322.45,1243.0
2021-05-04 15:15:00,322.68,322.9,322.53,322.74,1693.0,322.68,322.9,322.53,322.74,1693.0
2021-05-04 15:20:00,322.74,323.04,322.58,323.04,1419.0,322.74,323.04,322.58,323.04,1419.0
2021-05-04 15:25:00,323.05,323.1,322.73,323.04,3412.0,323.05,323.1,322.73,323.04,3412.0
2021-05-04 15:30:00,322.99,323.81,322.89,323.81,3500.0,322.99,323.81,322.89,323.81,3500.0
2021-05-04 15:35:00,324.06,324.26,323.8,323.92,3316.0,324.06,324.26,323.8,323.92,3316.0
2021-05-04 15:40:00,323.99,324.13,322.83,323.57,34138.0,323.99,324.13,322.83,323.57,34138.0
2021-05-04 15:45:00,323.62,324.06,323.38,323.74,2597.0,323.62,324.06,323.38,323.74,2597.0
2021-05-04 15:50:00,323.98,324.62,323.71,324.04,6396.0,323.98,324.62,323.71,324.04,6396.0
2021-05-04 15:55:00,323.98,325.17,323.97,324.51,48936.0,323.98,325.17,323.97,324.51,48936.0
2021-05-05 09:30:00,326.56,327.64,325.82,326.74,6282.0,326.56,327.64,325.82,326.74,6282.0
2021-05-05 09:35:00,326.5,327.4,325.79,327.11,1427.0,326.5,327.4,325.79,327.11,1427.0
2021-05-05 09:40:00,327.27,327.27,326.43,326.86,500.0,327.27,327.27,326.43,326.86,500.0
2021-05-05 09:45:00,326.82,327.42,326.2,326.82,2719.0,326.82,327.42,326.2,326.82,2719.0
2021-05-05 09:50:00,326.76,328.59,326.76,327.53,6200.0,326.76,328.59,326.76,327.53,6200.0
2021-05-05 09:55:00,327.27,327.43,326.73,326.98,5915.0,327.27,327.43,326.73,326.98,5915.0
2021-05-05 10:00:00,327.04,327.04,325.38,325.38,2105.0,327.04,327.04,325.38,325.38,2105.0
2021-05-05 10:05:00,325.11,325.47,324.82,325.31,1300.0,325.11,325.47,324.82,325.31,1300.0
2021-05-05 10:10:00,325.06,325.06,325.06,325.06,100.0,325.06,325.06,325.06,325.06,100.0
2021-05-05 10:15:00,325.0,325.53,324.52,325.53,2704.0,325.0,325.53,324.52,325.53,2704.0
2021-05-05 10:20:00,325.33,325.64,325.3,325.31,800.0,325.33,325.64,325.3,325.31,800.0
2021-05-05 10:25:00,325.55,325.55,323.96,324.46,16292.0,325.55,325.55,323.96,324.46,16292.0
2021-05-05 10:30:00,324.16,324.5,324.05,324.38,2000.0,324.16,324.5,324.05,324.38,2000.0
2021-05-05 10:35:00,324.56,324.91,324.56,324.66,1300.0,324.56,324.91,324.56,324.66,1300.0
2021-05-05 10:40:00,324.73,324.73,324.39,324.51,500.0,324.73,324.73,324.39,324.51,500.0
2021-05-05 10:45:00,325.31,325.31,324.71,325.19,1400.0,325.31,325.31,324.71,325.19,1400.0
2021-05-05 10:50:00,325.01,325.01,324.78,324.91,600.0,325.01,325.01,324.78,324.91,600.0
2021-05-05 10:55:00,325.05,325.05,324.52,324.57,1620.0,325.05,325.05,324.52,324.57,1620.0
2021-05-05 11:00:00,324.62,325.04,324.4,325.04,1300.0,324.62,325.04,324.4,325.04,1300.0
2021-05-05 11:05:00,325.23,326.19,325.19,326.06,4138.0,325.23,326.19,325.19,326.06,4138.0
2021-05-05 11:10:00,326.11,326.14,325.95,325.96,2927.0,326.11,326.14,325.95,325.96,2927.0
2021-05-05 11:15:00,326.04,326.25,326.03,326.25,600.0,326.04,326.25,326.03,326.25,600.0
2021-05-05 11:20:00,326.26,326.26,326.07,326.07,400.0,326.26,326.26,326.07,326.07,400.0
2021-05-05 11:25:00,326.07,326.07,326.07,326.07,0.0,326.07,326.07,326.07,326.07,0.0
2021-05-05 11:30:00,325.87,325.87,325.87,325.87,100.0,325.87,325.87,325.87,325.87,100.0
2021-05-05 11:35:00,326.1,326.47,326.09,326.47,500.0,326.1,326.47,326.09,326.47,500.0
2021-05-05 11:40:00,326.33,326.99,326.33,326.99,405.0,326.33,326.99,326.33,326.99,405.0
2021-05-05 11:45:00,327.24,327.24,326.82,326.82,400.0,327.24,327.24,326.82,326.82,400.0
2021-05-05 11:50:00,326.9,326.9,326.4,326.47,1100.0,326.9,326.9,326.4,326.47,1100.0
2021-05-05 11:55:00,326.71,327.08,326.68,327.08,739.0,326.71,327.08,326.68,327.08,739.0
2021-05-05 12:00:00,327.38,327.38,327.37,327.37,200.0,327.38,327.38,327.37,327.37,200.0
2021-05-05 12:05:00,327.61,328.32,327.61,328.32,1116.0,327.61,328.32,327.61,328.32,1116.0
2021-05-05 12:10:00,328.8,328.8,327.95,327.95,2970.0,328.8,328.8,327.95,327.95,2970.0
2021-05-05 12:15:00,328.27,328.4,328.06,328.06,1503.0,328.27,328.4,328.06,328.06,1503.0
2021-05-05 12:20:00,327.87,328.23,327.58,327.58,2514.0,327.87,328.23,327.58,327.58,2514.0
2021-05-05 12:25:00,327.32,327.47,327.05,327.29,1200.0,327.32,327.47,327.05,327.29,1200.0
2021-05-05 12:30:00,327.64,327.99,327.57,327.67,2255.0,327.64,327.99,327.57,327.67,2255.0
2021-05-05 12:35:00,327.51,327.54,327.2,327.54,717.0,327.51,327.54,327.2,327.54,717.0
2021-05-05 12:40:00,327.19,327.19,326.98,326.99,707.0,327.19,327.19,326.98,326.99,707.0
2021-05-05 12:45:00,326.9,327.39,326.9,327.35,705.0,326.9,327.39,326.9,327.35,705.0
2021-05-05 12:50:00,327.05,327.67,326.99,327.67,1603.0,327.05,327.67,326.99,327.67,1603.0
2021-05-05 12:55:00,327.8,327.82,327.37,327.38,400.0,327.8,327.82,327.37,327.38,400.0
2021-05-05 13:00:00,327.15,327.24,327.1,327.24,683.0,327.15,327.24,327.1,327.24,683.0
2021-05-05 13:05:00,327.33,327.43,327.16,327.43,914.0,327.33,327.43,327.16,327.43,914.0
2021-05-05 13:10:00,327.27,327.4,327.03,327.03,1000.0,327.27,327.4,327.03,327.03,1000.0
2021-05-05 13:15:00,326.69,326.92,326.69,326.92,300.0,326.69,326.92,326.69,326.92,300.0
2021-05-05 13:20:00,327.04,327.04,327.0,327.02,503.0,327.04,327.04,327.0,327.02,503.0
2021-05-05 13:25:00,326.72,326.72,326.17,326.27,666.0,326.72,326.72,326.17,326.27,666.0
2021-05-05 13:30:00,326.56,326.77,326.56,326.76,900.0,326.56,326.77,326.56,326.76,900.0
2021-05-05 13:35:00,326.93,326.93,326.91,326.92,300.0,326.93,326.93,326.91,326.92,300.0
2021-05-05 13:40:00,326.92,327.21,326.92,327.03,1190.0,326.92,327.21,326.92,327.03,1190.0
2021-05-05 13:45:00,327.3,328.05,327.3,327.71,4332.0,327.3,328.05,327.3,327.71,4332.0
2021-05-05 13:50:00,327.84,328.2,327.84,328.1,2212.0,327.84,328.2,327.84,328.1,2212.0
2021-05-05 13:55:00,328.29,329.24,328.29,329.11,3245.0,328.29,329.24,328.29,329.11,3245.0
2021-05-05 14:00:00,329.39,329.87,329.02,329.87,7337.0,329.39,329.87,329.02,329.87,7337.0
2021-05-05 14:05:00,329.84,329.91,328.41,328.97,10607.0,329.84,329.91,328.41,328.97,10607.0
2021-05-05 14:10:00,329.08,329.55,328.94,329.55,5786.0,329.08,329.55,328.94,329.55,5786.0
2021-05-05 14:15:00,329.83,330.45,329.61,330.45,9456.0,329.83,330.45,329.61,330.45,9456.0
2021-05-05 14:20:00,330.32,330.94,329.55,329.56,12751.0,330.32,330.94,329.55,329.56,12751.0
2021-05-05 14:25:00,329.75,329.75,329.25,329.66,2134.0,329.75,329.75,329.25,329.66,2134.0
2021-05-05 14:30:00,329.69,329.99,329.59,329.79,1401.0,329.69,329.99,329.59,329.79,1401.0
2021-05-05 14:35:00,329.73,329.86,328.93,329.24,3494.0,329.73,329.86,328.93,329.24,3494.0
2021-05-05 14:40:00,329.17,329.33,328.68,328.68,2431.0,329.17,329.33,328.68,328.68,2431.0
2021-05-05 14:45:00,328.32,328.88,328.32,328.88,1600.0,328.32,328.88,328.32,328.88,1600.0
2021-05-05 14:50:00,328.77,328.82,328.65,328.79,500.0,328.77,328.82,328.65,328.79,500.0
2021-05-05 14:55:00,328.57,329.0,328.57,329.0,1401.0,328.57,329.0,328.57,329.0,1401.0
2021-05-05 15:00:00,328.92,328.92,328.19,328.54,2799.0,328.92,328.92,328.19,328.54,2799.0
2021-05-05 15:05:00,328.88,328.95,328.36,328.36,7400.0,328.88,328.95,328.36,328.36,7400.0
2021-05-05 15:10:00,328.43,328.5,328.31,328.4,1504.0,328.43,328.5,328.31,328.4,1504.0
2021-05-05 15:15:00,328.34,328.34,327.57,327.89,1100.0,328.34,328.34,327.57,327.89,1100.0
2021-05-05 15:20:00,327.98,328.07,327.16,327.55,7101.0,327.98,328.07,327.16,327.55,7101.0
2021-05-05 15:25:00,327.44,328.05,327.44,328.02,1005.0,327.44,328.05,327.44,328.02,1005.0
2021-05-05 15:30:00,327.98,327.98,327.34,327.43,3200.0,327.98,327.98,327.34,327.43,3200.0
2021-05-05 15:35:00,327.41,327.78,327.3,327.64,4592.0,327.41,327.78,327.3,327.64,4592.0
2021-05-05 15:40:00,327.56,327.95,327.37,327.37,20365.0,327.56,327.95,327.37,327.37,20365.0
2021-05-05 15:45:00,327.03,327.44,327.01,327.31,10385.0,327.03,327.44,327.01,327.31,10385.0
2021-05-05 15:50:00,326.88,327.7,326.79,327.53,13361.0,326.88,327.7,326.79,327.53,13361.0
2021-05-05 15:55:00,327.71,327.71,326.68,326.68,27900.0,327.71,327.71,326.68,326.68,27900.0
2021-05-06 09:30:00,328.76,329.42,327.24,328.7,4150.0,328.76,329.42,327.24,328.7,4150.0
2021-05-06 09:35:00,328.75,330.5,328.75,329.93,2913.0,328.75,330.5,328.75,329.93,2913.0
2021-05-06 09:40:00,330.0,330.56,328.32,328.63,4380.0,330.0,330.56,328.32,328.63,4380.0
2021-05-06 09:45:00,328.72,328.98,328.02,328.66,1900.0,328.72,328.98,328.02,328.66,1900.0
2021-05-06 09:50:00,329.07,330.89,329.07,330.09,800.0,329.07,330.89,329.07,330.09,800.0
2021-05-06 09:55:00,329.75,330.37,329.44,329.85,2600.0,329.75,330.37,329.44,329.85,2600.0
2021-05-06 10:00:00,329.43,329.45,326.45,326.96,5145.0,329.43,329.45,326.45,326.96,5145.0
2021-05-06 10:05:00,327.14,327.48,326.94,327.46,1600.0,327.14,327.48,326.94,327.46,1600.0
2021-05-06 10:10:00,327.48,328.48,327.39,328.48,1217.0,327.48,328.48,327.39,328.48,1217.0
2021-05-06 10:15:00,328.12,328.51,327.13,327.32,2301.0,328.12,328.51,327.13,327.32,2301.0
2021-05-06 10:20:00,327.31,327.48,326.51,327.4,2200.0,327.31,327.48,326.51,327.4,2200.0
2021-05-06 10:25:00,326.89,328.08,326.89,328.07,2255.0,326.89,328.08,326.89,328.07,2255.0
2021-05-06 10:30:00,328.14,328.16,327.96,328.04,530.0,328.14,328.16,327.96,328.04,530.0
2021-05-06 10:35:00,328.55,328.92,328.54,328.92,290.0,328.55,328.92,328.54,328.92,290.0
2021-05-06 10:40:00,328.43,328.43,327.03,327.12,4371.0,328.43,328.43,327.03,327.12,4371.0
2021-05-06 10:45:00,327.16,327.48,327.16,327.48,300.0,327.16,327.48,327.16,327.48,300.0
2021-05-06 10:50:00,327.36,327.36,326.6,326.6,1701.0,327.36,327.36,326.6,326.6,1701.0
2021-05-06 10:55:00,326.59,326.65,326.37,326.51,1600.0,326.59,326.65,326.37,326.51,1600.0
2021-05-06 11:00:00,326.37,326.4,326.01,326.4,1200.0,326.37,326.4,326.01,326.4,1200.0
2021-05-06 11:05:00,326.55,326.55,325.86,326.16,3813.0,326.55,326.55,325.86,326.16,3813.0
2021-05-06 11:10:00,326.14,326.14,325.61,325.61,600.0,326.14,326.14,325.61,325.61,600.0
2021-05-06 11:15:00,325.61,325.72,325.17,325.38,1300.0,325.61,325.72,325.17,325.38,1300.0
2021-05-06 11:20:00,325.46,325.76,325.46,325.76,900.0,325.46,325.76,325.46,325.76,900.0
2021-05-06 11:25:00,325.6,325.77,325.26,325.77,1083.0,325.6,325.77,325.26,325.77,1083.0
2021-05-06 11:30:00,325.68,326.34,325.66,326.34,1302.0,325.68,326.34,325.66,326.34,1302.0
2021-05-06 11:35:00,326.1,326.44,326.1,326.21,300.0,326.1,326.44,326.1,326.21,300.0
2021-05-06 11:40:00,325.92,326.2,325.8,325.97,1909.0,325.92,326.2,325.8,325.97,1909.0
2021-05-06 11:45:00,325.85,326.05,325.74,326.05,724.0,325.85,326.05,325.74,326.05,724.0
2021-05-06 11:50:00,326.23,326.24,325.64,326.09,1265.0,326.23,326.24,325.64,326.09,1265.0
2021-05-06 11:55:00,326.05,326.05,325.79,326.04,500.0,326.05,326.05,325.79,326.04,500.0
2021-05-06 12:00:00,325.9,325.9,325.74,325.74,204.0,325.9,325.9,325.74,325.74,204.0
2021-05-06 12:05:00,325.67,325.67,325.22,325.22,901.0,325.67,325.67,325.22,325.22,901.0
2021-05-06 12:10:00,324.95,325.09,324.88,324.88,300.0,324.95,325.09,324.88,324.88,300.0
2021-05-06 12:15:00,324.93,325.06,324.93,325.06,900.0,324.93,325.06,324.93,325.06,900.0
2021-05-06 12:20:00,325.3,325.3,325.29,325.3,100.0,325.3,325.3,325.29,325.3,100.0
2021-05-06 12:25:00,325.52,325.52,325.25,325.25,200.0,325.52,325.52,325.25,325.25,200.0
2021-05-06 12:30:00,325.08,325.27,325.08,325.27,537.0,325.08,325.27,325.08,325.27,537.0
2021-05-06 12:35:00,325.1,325.1,324.87,324.87,400.0,325.1,325.1,324.87,324.87,400.0
2021-05-06 12:40:00,324.79,324.79,324.78,324.79,100.0,324.79,324.79,324.78,324.79,100.0
2021-05-06 12:45:00,324.94,325.34,324.87,325.05,841.0,324.94,325.34,324.87,325.05,841.0
2021-05-06 12:50:00,324.99,324.99,324.78,324.78,400.0,324.99,324.99,324.78,324.78,400.0
2021-05-06 12:55:00,324.57,324.57,324.34,324.4,625.0,324.57,324.57,324.34,324.4,625.0
2021-05-06 13:00:00,324.64,324.65,324.53,324.65,600.0,324.64,324.65,324.53,324.65,600.0
2021-05-06 13:05:00,324.14,324.25,324.01,324.25,800.0,324.14,324.25,324.01,324.25,800.0
2021-05-06 13:10:00,324.37,324.37,324.05,324.13,600.0,324.37,324.37,324.05,324.13,600.0
2021-05-06 13:15:00,324.11,324.18,323.88,323.88,675.0,324.11,324.18,323.88,323.88,675.0
2021-05-06 13:20:00,323.32,323.7,323.27,323.45,600.0,323.32,323.7,323.27,323.45,600.0
2021-05-06 13:25:00,323.95,323.98,323.81,323.98,501.0,323.95,323.98,323.81,323.98,501.0
2021-05-06 13:30:00,323.77,323.77,323.68,323.68,300.0,323.77,323.77,323.68,323.68,300.0
2021-05-06 13:35:00,323.52,323.54,323.13,323.16,1800.0,323.52,323.54,323.13,323.16,1800.0
2021-05-06 13:40:00,323.09,323.25,322.96,322.96,500.0,323.09,323.25,322.96,322.96,500.0
2021-05-06 13:45:00,322.99,322.99,322.49,322.49,205.0,322.99,322.99,322.49,322.49,205.0
2021-05-06 13:50:00,322.58,322.99,322.58,322.88,812.0,322.58,322.99,322.58,322.88,812.0
2021-05-06 13:55:00,322.96,322.96,322.89,322.9,200.0,322.96,322.96,322.89,322.9,200.0
2021-05-06 14:00:00,322.79,322.85,322.75,322.85,800.0,322.79,322.85,322.75,322.85,800.0
2021-05-06 14:05:00,322.86,322.87,322.8,322.8,400.0,322.86,322.87,322.8,322.8,400.0
2021-05-06 14:10:00,323.05,323.07,322.13,322.46,1600.0,323.05,323.07,322.13,322.46,1600.0
2021-05-06 14:15:00,322.55,322.75,322.29,322.29,300.0,322.55,322.75,322.29,322.29,300.0
2021-05-06 14:20:00,322.14,322.42,321.95,322.0,1100.0,322.14,322.42,321.95,322.0,1100.0
2021-05-06 14:25:00,321.91,321.91,321.41,321.42,600.0,321.91,321.91,321.41,321.42,600.0
2021-05-06 14:30:00,321.42,321.71,321.42,321.71,200.0,321.42,321.71,321.42,321.71,200.0
2021-05-06 14:35:00,321.39,321.39,321.22,321.22,200.0,321.39,321.39,321.22,321.22,200.0
2021-05-06 14:40:00,321.12,321.25,321.11,321.25,700.0,321.12,321.25,321.11,321.25,700.0
2021-05-06 14:45:00,321.66,321.66,321.66,321.66,100.0,321.66,321.66,321.66,321.66,100.0
2021-05-06 14:50:00,321.4,321.69,321.4,321.69,400.0,321.4,321.69,321.4,321.69,400.0
2021-05-06 14:55:00,322.0,322.07,321.97,321.97,653.0,322.0,322.07,321.97,321.97,653.0
2021-05-06 15:00:00,322.36,322.55,322.22,322.3,830.0,322.36,322.55,322.22,322.3,830.0
2021-05-06 15:05:00,322.54,322.54,322.08,322.15,1326.0,322.54,322.54,322.08,322.15,1326.0
2021-05-06 15:10:00,322.22,322.73,322.21,322.59,598.0,322.22,322.73,322.21,322.59,598.0
2021-05-06 15:15:00,322.88,323.34,322.88,323.3,1472.0,322.88,323.34,322.88,323.3,1472.0
2021-05-06 15:20:00,323.19,323.55,323.19,323.43,912.0,323.19,323.55,323.19,323.43,912.0
2021-05-06 15:25:00,323.28,323.88,323.27,323.82,2051.0,323.28,323.88,323.27,323.82,2051.0
2021-05-06 15:30:00,323.52,324.0,323.08,324.0,3202.0,323.52,324.0,323.08,324.0,3202.0
2021-05-06 15:35:00,324.05,324.76,323.96,324.76,1966.0,324.05,324.76,323.96,324.76,1966.0
2021-05-06 15:40:00,324.53,324.89,324.49,324.89,2100.0,324.53,324.89,324.49,324.89,2100.0
2021-05-06 15:45:00,324.95,325.4,324.95,325.15,2199.0,324.95,325.4,324.95,325.15,2199.0
2021-05-06 15:50:00,325.34,325.59,324.89,324.95,3090.0,325.34,325.59,324.89,324.95,3090.0
2021-05-06 15:55:00,325.02,325.07,324.15,325.03,26512.0,325.02,325.07,324.15,325.03,26512.0
2021-05-07 09:30:00,323.84,325.29,323.84,324.43,3109.0,323.84,325.29,323.84,324.43,3109.0
2021-05-07 09:35:00,325.34,325.34,325.33,325.34,100.0,325.34,325.34,325.33,325.34,100.0
2021-05-07 09:40:00,326.29,326.79,325.0,325.85,2049.0,326.29,326.79,325.0,325.85,2049.0
2021-05-07 09:45:00,325.05,326.54,324.38,324.47,5078.0,325.05,326.54,324.38,324.47,5078.0
2021-05-07 09:50:00,325.31,326.37,324.86,324.99,9603.0,325.31,326.37,324.86,324.99,9603.0
2021-05-07 09:55:00,324.83,325.29,324.56,324.7,2101.0,324.83,325.29,324.56,324.7,2101.0
2021-05-07 10:00:00,325.0,326.38,324.81,325.5,4763.0,325.0,326.38,324.81,325.5,4763.0
2021-05-07 10:05:00,326.16,326.99,326.05,326.82,2702.0,326.16,326.99,326.05,326.82,2702.0
2021-05-07 10:10:00,326.81,328.02,326.81,327.92,2845.0,326.81,328.02,326.81,327.92,2845.0
2021-05-07 10:15:00,327.95,328.53,327.95,328.03,2702.0,327.95,328.53,327.95,328.03,2702.0
2021-05-07 10:20:00,328.48,328.69,327.99,328.26,3053.0,328.48,328.69,327.99,328.26,3053.0
2021-05-07 10:25:00,328.5,329.09,328.49,329.09,1000.0,328.5,329.09,328.49,329.09,1000.0
2021-05-07 10:30:00,329.0,329.17,328.07,328.26,2198.0,329.0,329.17,328.07,328.26,2198.0
2021-05-07 10:35:00,328.11,328.46,327.72,328.46,2200.0,328.11,328.46,327.72,328.46,2200.0
2021-05-07 10:40:00,328.14,328.37,328.04,328.22,700.0,328.14,328.37,328.04,328.22,700.0
2021-05-07 10:45:00,328.16,328.63,328.16,328.57,610.0,328.16,328.63,328.16,328.57,610.0
2021-05-07 10:50:00,328.91,329.03,328.55,328.55,2026.0,328.91,329.03,328.55,328.55,2026.0
2021-05-07 10:55:00,328.53,328.53,328.01,328.21,1200.0,328.53,328.53,328.01,328.21,1200.0
2021-05-07 11:00:00,328.24,328.71,328.24,328.71,1601.0,328.24,328.71,328.24,328.71,1601.0
2021-05-07 11:05:00,328.53,328.53,328.06,328.26,1712.0,328.53,328.53,328.06,328.26,1712.0
2021-05-07 11:10:00,328.32,328.39,327.91,327.91,900.0,328.32,328.39,327.91,327.91,900.0
2021-05-07 11:15:00,328.34,328.44,328.19,328.19,1179.0,328.34,328.44,328.19,328.19,1179.0
2021-05-07 11:20:00,328.22,328.64,328.22,328.64,1616.0,328.22,328.64,328.22,328.64,1616.0
2021-05-07 11:25:00,328.63,328.92,328.48,328.92,2764.0,328.63,328.92,328.48,328.92,2764.0
2021-05-07 11:30:00,328.64,328.86,328.64,328.86,1750.0,328.64,328.86,328.64,328.86,1750.0
2021-05-07 11:35:00,328.81,329.0,328.6,328.88,2359.0,328.81,329.0,328.6,328.88,2359.0
2021-05-07 11:40:00,329.15,329.15,329.1,329.11,800.0,329.15,329.15,329.1,329.11,800.0
2021-05-07 11:45:00,329.18,329.26,328.98,328.98,1374.0,329.18,329.26,328.98,328.98,1374.0
2021-05-07 11:50:00,329.3,329.91,329.3,329.87,1900.0,329.3,329.91,329.3,329.87,1900.0
2021-05-07 11:55:00,329.68,329.81,329.39,329.56,2200.0,329.68,329.81,329.39,329.56,2200.0
2021-05-07 12:00:00,329.76,329.85,329.6,329.61,898.0,329.76,329.85,329.6,329.61,898.0
2021-05-07 12:05:00,329.48,329.62,329.18,329.5,1668.0,329.48,329.62,329.18,329.5,1668.0
2021-05-07 12:10:00,329.73,329.82,329.62,329.62,2335.0,329.73,329.82,329.62,329.62,2335.0
2021-05-07 12:15:00,329.49,329.52,329.37,329.47,834.0,329.49,329.52,329.37,329.47,834.0
2021-05-07 12:20:00,329.44,330.02,329.43,329.9,1404.0,329.44,330.02,329.43,329.9,1404.0
2021-05-07 12:25:00,330.0,330.17,329.7,329.75,2516.0,330.0,330.17,329.7,329.75,2516.0
2021-05-07 12:30:00,329.74,329.74,329.6,329.6,200.0,329.74,329.74,329.6,329.6,200.0
2021-05-07 12:35:00,329.72,330.2,329.72,330.06,2985.0,329.72,330.2,329.72,330.06,2985.0
2021-05-07 12:40:00,330.24,330.45,329.93,329.93,1529.0,330.24,330.45,329.93,329.93,1529.0
2021-05-07 12:45:00,330.03,330.03,329.74,329.75,1399.0,330.03,330.03,329.74,329.75,1399.0
2021-05-07 12:50:00,329.89,329.89,329.83,329.83,300.0,329.89,329.89,329.83,329.83,300.0
2021-05-07 12:55:00,330.06,330.11,329.93,330.11,930.0,330.06,330.11,329.93,330.11,930.0
2021-05-07 13:00:00,329.95,330.5,329.95,330.5,1392.0,329.95,330.5,329.95,330.5,1392.0
2021-05-07 13:05:00,330.48,330.63,330.27,330.37,2147.0,330.48,330.63,330.27,330.37,2147.0
2021-05-07 13:10:00,330.49,330.52,330.38,330.39,574.0,330.49,330.52,330.38,330.39,574.0
2021-05-07 13:15:00,330.45,330.64,330.42,330.42,1626.0,330.45,330.64,330.42,330.42,1626.0
2021-05-07 13:20:00,330.39,330.88,330.34,330.81,1433.0,330.39,330.88,330.34,330.81,1433.0
2021-05-07 13:25:00,330.78,330.91,330.66,330.79,1000.0,330.78,330.91,330.66,330.79,1000.0
2021-05-07 13:30:00,330.96,331.38,330.95,331.11,3547.0,330.96,331.38,330.95,331.11,3547.0
2021-05-07 13:35:00,331.14,331.14,331.14,331.14,200.0,331.14,331.14,331.14,331.14,200.0
2021-05-07 13:40:00,331.1,331.15,330.97,331.15,1798.0,331.1,331.15,330.97,331.15,1798.0
2021-05-07 13:45:00,331.31,331.35,331.3,331.34,420.0,331.31,331.35,331.3,331.34,420.0
2021-05-07 13:50:00,331.27,331.45,331.27,331.31,1286.0,331.27,331.45,331.27,331.31,1286.0
2021-05-07 13:55:00,331.33,331.4,331.14,331.25,1702.0,331.33,331.4,331.14,331.25,1702.0
2021-05-07 14:00:00,331.19,331.65,330.95,331.65,1502.0,331.19,331.65,330.95,331.65,1502.0
2021-05-07 14:05:00,331.61,331.62,331.42,331.6,1763.0,331.61,331.62,331.42,331.6,1763.0
2021-05-07 14:10:00,331.41,331.46,331.14,331.22,1518.0,331.41,331.46,331.14,331.22,1518.0
2021-05-07 14:15:00,331.16,331.16,331.0,331.01,353.0,331.16,331.16,331.0,331.01,353.0
2021-05-07 14:20:00,330.97,331.01,330.67,330.92,2300.0,330.97,331.01,330.67,330.92,2300.0
2021-05-07 14:25:00,330.94,331.0,330.7,330.7,1287.0,330.94,331.0,330.7,330.7,1287.0
2021-05-07 14:30:00,330.55,330.55,329.93,329.93,400.0,330.55,330.55,329.93,329.93,400.0
2021-05-07 14:35:00,329.91,329.94,329.24,329.51,1900.0,329.91,329.94,329.24,329.51,1900.0
2021-05-07 14:40:00,329.45,329.45,328.93,329.06,1100.0,329.45,329.45,328.93,329.06,1100.0
2021-05-07 14:45:00,329.33,329.41,328.52,328.73,2463.0,329.33,329.41,328.52,328.73,2463.0
2021-05-07 14:50:00,328.02,328.8,328.02,328.74,800.0,328.02,328.8,328.02,328.74,800.0
2021-05-07 14:55:00,328.93,329.2,328.93,329.09,900.0,328.93,329.2,328.93,329.09,900.0
2021-05-07 15:00:00,329.26,329.54,329.13,329.52,2415.0,329.26,329.54,329.13,329.52,2415.0
2021-05-07 15:05:00,329.54,329.63,329.51,329.63,700.0,329.54,329.63,329.51,329.63,700.0
2021-05-07 15:10:00,329.57,329.8,329.48,329.75,1434.0,329.57,329.8,329.48,329.75,1434.0
2021-05-07 15:15:00,329.81,330.64,329.65,330.64,2194.0,329.81,330.64,329.65,330.64,2194.0
2021-05-07 15:20:00,330.26,330.6,330.21,330.6,867.0,330.26,330.6,330.21,330.6,867.0
2021-05-07 15:25:00,330.38,330.38,330.11,330.12,730.0,330.38,330.38,330.11,330.12,730.0
2021-05-07 15:30:00,330.28,330.55,330.27,330.34,700.0,330.28,330.55,330.27,330.34,700.0
2021-05-07 15:35:00,330.28,330.47,329.96,330.25,6220.0,330.28,330.47,329.96,330.25,6220.0
2021-05-07 15:40:00,330.21,330.37,329.95,330.31,2045.0,330.21,330.37,329.95,330.31,2045.0
2021-05-07 15:45:00,330.39,330.87,330.39,330.7,2509.0,330.39,330.87,330.39,330.7,2509.0
2021-05-07 15:50:00,330.83,331.23,329.79,330.94,17753.0,330.83,331.23,329.79,330.94,17753.0
2021-05-07 15:55:00,330.94,331.25,330.81,331.01,22709.0,330.94,331.25,330.81,331.01,22709.0
2021-05-10 09:30:00,331.38,333.6,331.38,332.45,6191.0,331.38,333.6,331.38,332.45,6191.0
2021-05-10 09:35:00,332.56,332.56,331.14,331.14,775.0,332.56,332.56,331.14,331.14,775.0
2021-05-10 09:40:00,331.31,331.55,330.78,330.9,1140.0,331.31,331.55,330.78,330.9,1140.0
2021-05-10 09:45:00,330.92,331.12,330.18,330.78,3252.0,330.92,331.12,330.18,330.78,3252.0
2021-05-10 09:50:00,330.27,330.89,329.28,330.52,2865.0,330.27,330.89,329.28,330.52,2865.0
2021-05-10 09:55:00,330.23,331.01,329.61,330.81,1250.0,330.23,331.01,329.61,330.81,1250.0
2021-05-10 10:00:00,331.16,331.73,330.93,331.47,2276.0,331.16,331.73,330.93,331.47,2276.0
2021-05-10 10:05:00,332.08,332.1,331.54,331.91,700.0,332.08,332.1,331.54,331.91,700.0
2021-05-10 10:10:00,331.76,331.76,330.96,331.12,2000.0,331.76,331.76,330.96,331.12,2000.0
2021-05-10 10:15:00,331.66,331.75,331.36,331.37,1242.0,331.66,331.75,331.36,331.37,1242.0
2021-05-10 10:20:00,331.41,332.05,331.41,331.93,600.0,331.41,332.05,331.41,331.93,600.0
2021-05-10 10:25:00,332.1,332.1,331.17,331.17,695.0,332.1,332.1,331.17,331.17,695.0
2021-05-10 10:30:00,331.02,331.49,331.02,331.27,1537.0,331.02,331.49,331.02,331.27,1537.0
2021-05-10 10:35:00,331.02,331.44,331.02,331.44,500.0,331.02,331.44,331.02,331.44,500.0
2021-05-10 10:40:00,331.59,332.42,331.34,332.42,900.0,331.59,332.42,331.34,332.42,900.0
2021-05-10 10:45:00,332.32,332.78,331.97,332.78,2208.0,332.32,332.78,331.97,332.78,2208.0
2021-05-10 10:50:00,332.23,333.55,332.23,333.25,3252.0,332.23,333.55,332.23,333.25,3252.0
2021-05-10 10:55:00,333.0,333.0,332.73,332.73,200.0,333.0,333.0,332.73,332.73,200.0
2021-05-10 11:00:00,333.21,333.34,333.0,333.18,826.0,333.21,333.34,333.0,333.18,826.0
2021-05-10 11:05:00,333.09,333.2,332.62,332.63,2200.0,333.09,333.2,332.62,332.63,2200.0
2021-05-10 11:10:00,332.94,333.43,332.69,333.36,1710.0,332.94,333.43,332.69,333.36,1710.0
2021-05-10 11:15:00,333.43,333.53,333.16,333.53,1268.0,333.43,333.53,333.16,333.53,1268.0
2021-05-10 11:20:00,333.5,334.14,333.5,333.99,1105.0,333.5,334.14,333.5,333.99,1105.0
2021-05-10 11:25:00,333.87,333.95,333.56,333.56,1613.0,333.87,333.95,333.56,333.56,1613.0
2021-05-10 11:30:00,333.52,333.82,333.38,333.69,1108.0,333.52,333.82,333.38,333.69,1108.0
2021-05-10 11:35:00,333.7,333.7,333.1,333.36,2752.0,333.7,333.7,333.1,333.36,2752.0
2021-05-10 11:40:00,333.35,333.51,333.12,333.36,1679.0,333.35,333.51,333.12,333.36,1679.0
2021-05-10 11:45:00,333.23,333.23,332.78,332.78,700.0,333.23,333.23,332.78,332.78,700.0
2021-05-10 11:50:00,332.82,333.28,332.68,333.28,2387.0,332.82,333.28,332.68,333.28,2387.0
2021-05-10 11:55:00,333.27,333.47,333.26,333.28,600.0,333.27,333.47,333.26,333.28,600.0
2021-05-10 12:00:00,333.4,333.77,333.29,333.77,701.0,333.4,333.77,333.29,333.77,701.0
2021-05-10 12:05:00,333.66,333.66,333.21,333.28,2648.0,333.66,333.66,333.21,333.28,2648.0
2021-05-10 12:10:00,333.23,333.24,333.13,333.15,984.0,333.23,333.24,333.13,333.15,984.0
2021-05-10 12:15:00,333.31,333.41,333.3,333.37,1334.0,333.31,333.41,333.3,333.37,1334.0
2021-05-10 12:20:00,333.36,333.68,333.34,333.68,700.0,333.36,333.68,333.34,333.68,700.0
2021-05-10 12:25:00,333.74,334.18,333.39,333.63,3158.0,333.74,334.18,333.39,333.63,3158.0
2021-05-10 12:30:00,333.87,333.98,333.62,333.98,1838.0,333.87,333.98,333.62,333.98,1838.0
2021-05-10 12:35:00,333.82,333.9,333.31,333.53,2891.0,333.82,333.9,333.31,333.53,2891.0
2021-05-10 12:40:00,333.44,333.44,333.37,333.37,526.0,333.44,333.44,333.37,333.37,526.0
2021-05-10 12:45:00,333.27,333.29,332.8,333.16,1264.0,333.27,333.29,332.8,333.16,1264.0
2021-05-10 12:50:00,333.01,333.26,333.01,333.26,798.0,333.01,333.26,333.01,333.26,798.0
2021-05-10 12:55:00,333.15,333.16,332.29,332.32,3714.0,333.15,333.16,332.29,332.32,3714.0
2021-05-10 13:00:00,332.6,332.82,332.33,332.82,2068.0,332.6,332.82,332.33,332.82,2068.0
2021-05-10 13:05:00,332.81,332.97,332.65,332.83,2885.0,332.81,332.97,332.65,332.83,2885.0
2021-05-10 13:10:00,332.66,332.73,332.63,332.63,900.0,332.66,332.73,332.63,332.63,900.0
2021-05-10 13:15:00,332.43,332.56,332.19,332.56,2500.0,332.43,332.56,332.19,332.56,2500.0
2021-05-10 13:20:00,332.68,332.82,332.26,332.26,1891.0,332.68,332.82,332.26,332.26,1891.0
2021-05-10 13:25:00,332.21,332.25,331.4,331.4,2026.0,332.21,332.25,331.4,331.4,2026.0
2021-05-10 13:30:00,331.56,331.72,331.5,331.5,679.0,331.56,331.72,331.5,331.5,679.0
2021-05-10 13:35:00,331.17,331.21,331.17,331.21,400.0,331.17,331.21,331.17,331.21,400.0
2021-05-10 13:40:00,331.07,331.34,330.42,330.56,3475.0,331.07,331.34,330.42,330.56,3475.0
2021-05-10 13:45:00,330.41,330.41,329.85,330.11,800.0,330.41,330.41,329.85,330.11,800.0
2021-05-10 13:50:00,330.29,330.33,330.02,330.02,1571.0,330.29,330.33,330.02,330.02,1571.0
2021-05-10 13:55:00,329.87,329.95,329.57,329.95,800.0,329.87,329.95,329.57,329.95,800.0
2021-05-10 14:00:00,329.95,330.63,329.95,330.46,5856.0,329.95,330.63,329.95,330.46,5856.0
2021-05-10 14:05:00,330.47,330.48,330.07,330.48,1869.0,330.47,330.48,330.07,330.48,1869.0
2021-05-10 14:10:00,330.25,330.65,330.22,330.59,801.0,330.25,330.65,330.22,330.59,801.0
2021-05-10 14:15:00,330.11,330.23,329.68,329.93,1970.0,330.11,330.23,329.68,329.93,1970.0
2021-05-10 14:20:00,329.96,330.07,328.87,329.69,3080.0,329.96,330.07,328.87,329.69,3080.0
2021-05-10 14:25:00,329.59,329.91,329.58,329.75,1409.0,329.59,329.91,329.58,329.75,1409.0
2021-05-10 14:30:00,329.6,329.6,328.26,328.81,4582.0,329.6,329.6,328.26,328.81,4582.0
2021-05-10 14:35:00,329.08,329.08,328.47,328.98,2035.0,329.08,329.08,328.47,328.98,2035.0
2021-05-10 14:40:00,329.02,329.08,328.7,328.77,2435.0,329.02,329.08,328.7,328.77,2435.0
2021-05-10 14:45:00,328.57,328.89,328.56,328.63,1811.0,328.57,328.89,328.56,328.63,1811.0
2021-05-10 14:50:00,328.76,328.84,328.16,328.16,2506.0,328.76,328.84,328.16,328.16,2506.0
2021-05-10 14:55:00,328.17,328.81,328.03,328.81,2099.0,328.17,328.81,328.03,328.81,2099.0
2021-05-10 15:00:00,328.81,329.39,328.68,329.28,4550.0,328.81,329.39,328.68,329.28,4550.0
2021-05-10 15:05:00,329.05,329.65,329.05,329.53,1500.0,329.05,329.65,329.05,329.53,1500.0
2021-05-10 15:10:00,329.34,329.65,329.07,329.09,4006.0,329.34,329.65,329.07,329.09,4006.0
2021-05-10 15:15:00,328.91,328.91,328.38,328.38,1523.0,328.91,328.91,328.38,328.38,1523.0
2021-05-10 15:20:00,328.38,329.54,328.31,329.24,3653.0,328.38,329.54,328.31,329.24,3653.0
2021-05-10 15:25:00,329.28,329.96,329.17,329.75,2730.0,329.28,329.96,329.17,329.75,2730.0
2021-05-10 15:30:00,329.6,330.0,329.46,329.87,3401.0,329.6,330.0,329.46,329.87,3401.0
2021-05-10 15:35:00,329.83,330.07,329.54,329.8,10590.0,329.83,330.07,329.54,329.8,10590.0
2021-05-10 15:40:00,329.8,330.27,329.8,330.03,5645.0,329.8,330.27,329.8,330.03,5645.0
2021-05-10 15:45:00,330.11,330.33,329.48,329.84,7398.0,330.11,330.33,329.48,329.84,7398.0
2021-05-10 15:50:00,329.96,330.3,329.72,329.72,13030.0,329.96,330.3,329.72,329.72,13030.0
2021-05-10 15:55:00,329.72,330.06,328.64,328.66,32546.0,329.72,330.06,328.64,328.66,32546.0
2021-05-11 09:30:00,324.29,324.63,323.46,324.63,3656.0,324.29,324.63,323.46,324.63,3656.0
2021-05-11 09:35:00,323.2,323.79,322.14,322.14,1306.0,323.2,323.79,322.14,322.14,1306.0
2021-05-11 09:40:00,324.36,324.36,322.27,322.34,1131.0,324.36,324.36,322.27,322.34,1131.0
2021-05-11 09:45:00,323.55,323.56,322.64,323.15,1483.0,323.55,323.56,322.64,323.15,1483.0
2021-05-11 09:50:00,323.56,324.67,323.45,324.67,1720.0,323.56,324.67,323.45,324.67,1720.0
2021-05-11 09:55:00,325.55,326.24,325.12,326.18,1300.0,325.55,326.24,325.12,326.18,1300.0
2021-05-11 10:00:00,326.04,326.39,325.51,326.39,2100.0,326.04,326.39,325.51,326.39,2100.0
2021-05-11 10:05:00,326.88,326.88,325.77,325.78,1000.0,326.88,326.88,325.77,325.78,1000.0
2021-05-11 10:10:00,325.23,326.34,324.93,326.27,5419.0,325.23,326.34,324.93,326.27,5419.0
2021-05-11 10:15:00,325.8,326.36,324.35,324.35,4287.0,325.8,326.36,324.35,324.35,4287.0
2021-05-11 10:20:00,324.27,324.87,323.89,323.89,1600.0,324.27,324.87,323.89,323.89,1600.0
2021-05-11 10:25:00,323.81,324.06,322.89,322.89,1577.0,323.81,324.06,322.89,322.89,1577.0
2021-05-11 10:30:00,321.78,322.31,321.2,321.2,2402.0,321.78,322.31,321.2,321.2,2402.0
2021-05-11 10:35:00,321.06,321.26,320.64,321.16,4899.0,321.06,321.26,320.64,321.16,4899.0
2021-05-11 10:40:00,320.84,320.91,320.64,320.64,1227.0,320.84,320.91,320.64,320.64,1227.0
2021-05-11 10:45:00,320.47,322.35,320.0,322.28,2720.0,320.47,322.35,320.0,322.28,2720.0
2021-05-11 10:50:00,322.01,322.5,322.0,322.5,700.0,322.01,322.5,322.0,322.5,700.0
2021-05-11 10:55:00,322.69,323.37,322.69,322.9,1000.0,322.69,323.37,322.69,322.9,1000.0
2021-05-11 11:00:00,322.71,322.9,321.85,322.0,1200.0,322.71,322.9,321.85,322.0,1200.0
2021-05-11 11:05:00,321.91,323.33,321.91,322.91,2645.0,321.91,323.33,321.91,322.91,2645.0
2021-05-11 11:10:00,323.12,323.76,323.12,323.76,901.0,323.12,323.76,323.12,323.76,901.0
2021-05-11 11:15:00,323.65,324.98,323.61,324.98,1693.0,323.65,324.98,323.61,324.98,1693.0
2021-05-11 11:20:00,325.2,325.49,324.7,325.19,1000.0,325.2,325.49,324.7,325.19,1000.0
2021-05-11 11:25:00,325.12,325.91,325.06,325.78,6481.0,325.12,325.91,325.06,325.78,6481.0
2021-05-11 11:30:00,325.75,325.75,325.41,325.67,2373.0,325.75,325.75,325.41,325.67,2373.0
2021-05-11 11:35:00,325.78,326.48,325.78,326.33,1098.0,325.78,326.48,325.78,326.33,1098.0
2021-05-11 11:40:00,326.37,326.44,325.89,326.03,2601.0,326.37,326.44,325.89,326.03,2601.0
2021-05-11 11:45:00,326.01,327.39,326.0,327.32,4199.0,326.01,327.39,326.0,327.32,4199.0
2021-05-11 11:50:00,327.24,327.37,327.0,327.37,1501.0,327.24,327.37,327.0,327.37,1501.0
2021-05-11 11:55:00,327.52,327.7,327.25,327.35,3976.0,327.52,327.7,327.25,327.35,3976.0
2021-05-11 12:00:00,327.41,327.96,327.12,327.33,11050.0,327.41,327.96,327.12,327.33,11050.0
2021-05-11 12:05:00,327.33,327.63,327.3,327.54,3255.0,327.33,327.63,327.3,327.54,3255.0
2021-05-11 12:10:00,327.77,328.52,327.65,328.16,5235.0,327.77,328.52,327.65,328.16,5235.0
2021-05-11 12:15:00,328.35,328.49,327.73,327.97,3400.0,328.35,328.49,327.73,327.97,3400.0
2021-05-11 12:20:00,328.03,328.12,327.54,327.54,1200.0,328.03,328.12,327.54,327.54,1200.0
2021-05-11 12:25:00,327.66,327.66,327.14,327.35,3014.0,327.66,327.66,327.14,327.35,3014.0
2021-05-11 12:30:00,327.47,327.47,326.86,327.07,1902.0,327.47,327.47,326.86,327.07,1902.0
2021-05-11 12:35:00,327.21,327.78,327.21,327.78,200.0,327.21,327.78,327.21,327.78,200.0
2021-05-11 12:40:00,327.91,327.91,326.36,326.65,2299.0,327.91,327.91,326.36,326.65,2299.0
2021-05-11 12:45:00,326.66,327.42,326.66,326.75,2398.0,326.66,327.42,326.66,326.75,2398.0
2021-05-11 12:50:00,326.82,326.82,326.62,326.73,600.0,326.82,326.82,326.62,326.73,600.0
2021-05-11 12:55:00,326.64,326.64,325.98,326.57,910.0,326.64,326.64,325.98,326.57,910.0
2021-05-11 13:00:00,326.36,327.05,326.34,327.05,3109.0,326.36,327.05,326.34,327.05,3109.0
2021-05-11 13:05:00,327.1,327.11,326.94,327.1,325.0,327.1,327.11,326.94,327.1,325.0
2021-05-11 13:10:00,327.15,327.15,326.74,326.74,831.0,327.15,327.15,326.74,326.74,831.0
2021-05-11 13:15:00,326.96,327.34,326.67,327.34,1754.0,326.96,327.34,326.67,327.34,1754.0
2021-05-11 13:20:00,327.6,327.6,327.34,327.52,1104.0,327.6,327.6,327.34,327.52,1104.0
2021-05-11 13:25:00,327.7,327.76,327.28,327.28,2432.0,327.7,327.76,327.28,327.28,2432.0
2021-05-11 13:30:00,327.28,327.58,326.98,327.58,2117.0,327.28,327.58,326.98,327.58,2117.0
2021-05-11 13:35:00,327.6,328.4,327.6,328.11,1823.0,327.6,328.4,327.6,328.11,1823.0
2021-05-11 13:40:00,328.5,329.57,328.41,328.81,7003.0,328.5,329.57,328.41,328.81,7003.0
2021-05-11 13:45:00,328.9,329.25,328.68,328.86,9601.0,328.9,329.25,328.68,328.86,9601.0
2021-05-11 13:50:00,328.49,328.49,327.77,328.21,3957.0,328.49,328.49,327.77,328.21,3957.0
2021-05-11 13:55:00,328.75,328.76,328.52,328.52,300.0,328.75,328.76,328.52,328.52,300.0
2021-05-11 14:00:00,328.53,328.71,328.29,328.3,1529.0,328.53,328.71,328.29,328.3,1529.0
2021-05-11 14:05:00,328.15,328.26,327.65,327.66,900.0,328.15,328.26,327.65,327.66,900.0
2021-05-11 14:10:00,327.7,328.17,327.61,327.84,1804.0,327.7,328.17,327.61,327.84,1804.0
2021-05-11 14:15:00,328.0,328.0,327.62,327.81,800.0,328.0,328.0,327.62,327.81,800.0
2021-05-11 14:20:00,327.71,327.89,327.29,327.33,11300.0,327.71,327.89,327.29,327.33,11300.0
2021-05-11 14:25:00,327.56,328.44,327.56,328.35,701.0,327.56,328.44,327.56,328.35,701.0
2021-05-11 14:30:00,328.32,328.44,327.3,327.64,2599.0,328.32,328.44,327.3,327.64,2599.0
2021-05-11 14:35:00,327.77,327.93,327.46,327.88,1700.0,327.77,327.93,327.46,327.88,1700.0
2021-05-11 14:40:00,327.62,327.98,327.44,327.44,2400.0,327.62,327.98,327.44,327.44,2400.0
2021-05-11 14:45:00,327.45,327.58,327.1,327.58,2400.0,327.45,327.58,327.1,327.58,2400.0
2021-05-11 14:50:00,327.42,328.46,327.42,328.29,2508.0,327.42,328.46,327.42,328.29,2508.0
2021-05-11 14:55:00,328.1,328.18,327.97,327.98,700.0,328.1,328.18,327.97,327.98,700.0
2021-05-11 15:00:00,328.21,328.21,327.74,327.74,900.0,328.21,328.21,327.74,327.74,900.0
2021-05-11 15:05:00,327.58,327.8,326.99,327.11,1659.0,327.58,327.8,326.99,327.11,1659.0
2021-05-11 15:10:00,327.21,327.54,327.15,327.15,2701.0,327.21,327.54,327.15,327.15,2701.0
2021-05-11 15:15:00,327.15,328.5,327.05,328.19,3366.0,327.15,328.5,327.05,328.19,3366.0
2021-05-11 15:20:00,328.26,328.37,327.63,327.66,2400.0,328.26,328.37,327.63,327.66,2400.0
2021-05-11 15:25:00,327.78,328.59,327.78,328.02,4044.0,327.78,328.59,327.78,328.02,4044.0
2021-05-11 15:30:00,327.63,327.95,326.48,326.67,3950.0,327.63,327.95,326.48,326.67,3950.0
2021-05-11 15:35:00,326.64,326.64,326.07,326.33,5413.0,326.64,326.64,326.07,326.33,5413.0
2021-05-11 15:40:00,326.33,327.41,326.33,326.85,6425.0,326.33,327.41,326.33,326.85,6425.0
2021-05-11 15:45:00,326.97,328.87,326.85,328.87,10498.0,326.97,328.87,326.85,328.87,10498.0
2021-05-11 15:50:00,328.88,329.22,328.56,328.77,20577.0,328.88,329.22,328.56,328.77,20577.0
2021-05-11 15:55:00,328.76,329.21,328.17,329.09,47752.0,328.76,329.21,328.17,329.09,47752.0
2021-05-12 09:30:00,327.96,328.5,327.96,328.5,2203.0,327.96,328.5,327.96,328.5,2203.0
2021-05-12 09:35:00,328.49,328.5,327.08,327.12,1200.0,328.49,328.5,327.08,327.12,1200.0
2021-05-12 09:40:00,327.63,328.11,323.92,323.92,9281.0,327.63,328.11,323.92,323.92,9281.0
2021-05-12 09:45:00,324.86,325.45,323.76,323.77,2733.0,324.86,325.45,323.76,323.77,2733.0
2021-05-12 09:50:00,323.77,324.46,323.23,323.9,2100.0,323.77,324.46,323.23,323.9,2100.0
2021-05-12 09:55:00,323.88,324.63,323.53,324.19,2877.0,323.88,324.63,323.53,324.19,2877.0
2021-05-12 10:00:00,324.22,325.05,323.94,324.58,2315.0,324.22,325.05,323.94,324.58,2315.0
2021-05-12 10:05:00,324.29,324.29,323.34,323.35,3414.0,324.29,324.29,323.34,323.35,3414.0
2021-05-12 10:10:00,323.66,325.32,323.36,325.25,3628.0,323.66,325.32,323.36,325.25,3628.0
2021-05-12 10:15:00,325.28,325.83,325.27,325.78,2071.0,325.28,325.83,325.27,325.78,2071.0
2021-05-12 10:20:00,325.63,326.02,325.3,325.68,2600.0,325.63,326.02,325.3,325.68,2600.0
2021-05-12 10:25:00,325.77,326.07,325.28,325.28,6022.0,325.77,326.07,325.28,325.28,6022.0
2021-05-12 10:30:00,325.27,325.27,322.57,323.18,4448.0,325.27,325.27,322.57,323.18,4448.0
2021-05-12 10:35:00,323.0,324.07,323.0,324.06,2400.0,323.0,324.07,323.0,324.06,2400.0
2021-05-12 10:40:00,324.05,324.38,323.51,324.16,5891.0,324.05,324.38,323.51,324.16,5891.0
2021-05-12 10:45:00,324.39,324.39,323.13,323.13,3701.0,324.39,324.39,323.13,323.13,3701.0
2021-05-12 10:50:00,322.6,323.16,322.52,323.06,2697.0,322.6,323.16,322.52,323.06,2697.0
2021-05-12 10:55:00,323.14,323.53,322.87,323.53,1962.0,323.14,323.53,322.87,323.53,1962.0
2021-05-12 11:00:00,323.63,323.93,323.34,323.74,2864.0,323.63,323.93,323.34,323.74,2864.0
2021-05-12 11:05:00,323.73,323.75,323.3,323.67,4026.0,323.73,323.75,323.3,323.67,4026.0
2021-05-12 11:10:00,323.66,324.17,323.64,324.12,3361.0,323.66,324.17,323.64,324.12,3361.0
2021-05-12 11:15:00,324.12,324.12,323.42,323.56,3002.0,324.12,324.12,323.42,323.56,3002.0
2021-05-12 11:20:00,323.53,324.17,323.5,323.73,7343.0,323.53,324.17,323.5,323.73,7343.0
2021-05-12 11:25:00,323.73,324.0,323.67,323.67,3875.0,323.73,324.0,323.67,323.67,3875.0
2021-05-12 11:30:00,323.68,323.68,322.27,322.47,4074.0,323.68,323.68,322.27,322.47,4074.0
2021-05-12 11:35:00,322.34,322.34,320.11,320.26,4700.0,322.34,322.34,320.11,320.26,4700.0
2021-05-12 11:40:00,320.01,320.78,319.45,320.74,2809.0,320.01,320.78,319.45,320.74,2809.0
2021-05-12 11:45:00,320.77,321.42,320.67,321.11,5601.0,320.77,321.42,320.67,321.11,5601.0
2021-05-12 11:50:00,321.27,321.39,318.17,318.59,12781.0,321.27,321.39,318.17,318.59,12781.0
2021-05-12 11:55:00,318.59,318.76,317.3,317.84,4639.0,318.59,318.76,317.3,317.84,4639.0
2021-05-12 12:00:00,318.22,318.62,317.44,317.47,3212.0,318.22,318.62,317.44,317.47,3212.0
2021-05-12 12:05:00,317.8,318.44,317.23,317.43,3595.0,317.8,318.44,317.23,317.43,3595.0
2021-05-12 12:10:00,317.43,317.56,316.94,317.14,5089.0,317.43,317.56,316.94,317.14,5089.0
2021-05-12 12:15:00,316.98,318.98,316.94,318.98,6562.0,316.98,318.98,316.94,318.98,6562.0
2021-05-12 12:20:00,319.27,319.32,318.55,319.25,3027.0,319.27,319.32,318.55,319.25,3027.0
2021-05-12 12:25:00,319.25,319.4,319.07,319.22,1746.0,319.25,319.4,319.07,319.22,1746.0
2021-05-12 12:30:00,319.2,319.91,318.93,319.89,2504.0,319.2,319.91,318.93,319.89,2504.0
2021-05-12 12:35:00,319.64,319.8,318.36,318.73,3201.0,319.64,319.8,318.36,318.73,3201.0
2021-05-12 12:40:00,317.87,318.03,317.85,317.86,600.0,317.87,318.03,317.85,317.86,600.0
2021-05-12 12:45:00,317.98,318.22,317.86,318.11,2224.0,317.98,318.22,317.86,318.11,2224.0
2021-05-12 12:50:00,318.24,318.65,318.24,318.49,1100.0,318.24,318.65,318.24,318.49,1100.0
2021-05-12 12:55:00,318.45,318.54,318.29,318.54,1600.0,318.45,318.54,318.29,318.54,1600.0
2021-05-12 13:00:00,318.54,319.05,318.23,319.04,3007.0,318.54,319.05,318.23,319.04,3007.0
2021-05-12 13:05:00,318.8,319.62,318.79,319.3,1827.0,318.8,319.62,318.79,319.3,1827.0
2021-05-12 13:10:00,319.28,319.42,319.19,319.31,1600.0,319.28,319.42,319.19,319.31,1600.0
2021-05-12 13:15:00,319.17,319.31,318.89,318.89,2700.0,319.17,319.31,318.89,318.89,2700.0
2021-05-12 13:20:00,318.77,318.77,318.42,318.42,1277.0,318.77,318.77,318.42,318.42,1277.0
2021-05-12 13:25:00,318.35,318.35,317.37,317.37,2800.0,318.35,318.35,317.37,317.37,2800.0
2021-05-12 13:30:00,316.87,317.36,316.12,316.13,2504.0,316.87,317.36,316.12,316.13,2504.0
2021-05-12 13:35:00,316.42,316.85,316.08,316.79,10899.0,316.42,316.85,316.08,316.79,10899.0
2021-05-12 13:40:00,317.03,317.15,316.7,316.92,4175.0,317.03,317.15,316.7,316.92,4175.0
2021-05-12 13:45:00,316.97,316.97,316.68,316.75,5918.0,316.97,316.97,316.68,316.75,5918.0
2021-05-12 13:50:00,316.9,317.23,316.59,316.99,3926.0,316.9,317.23,316.59,316.99,3926.0
2021-05-12 13:55:00,317.01,317.38,316.65,317.2,5600.0,317.01,317.38,316.65,317.2,5600.0
2021-05-12 14:00:00,317.25,317.78,317.16,317.59,6901.0,317.25,317.78,317.16,317.59,6901.0
2021-05-12 14:05:00,317.41,317.49,316.38,316.62,8700.0,317.41,317.49,316.38,316.62,8700.0
2021-05-12 14:10:00,316.17,316.17,315.62,315.86,992.0,316.17,316.17,315.62,315.86,992.0
2021-05-12 14:15:00,315.86,316.0,315.74,315.8,5008.0,315.86,316.0,315.74,315.8,5008.0
2021-05-12 14:20:00,316.05,316.32,315.84,316.1,3086.0,316.05,316.32,315.84,316.1,3086.0
2021-05-12 14:25:00,316.05,316.98,316.05,316.42,6141.0,316.05,316.98,316.05,316.42,6141.0
2021-05-12 14:30:00,316.49,317.79,316.32,317.29,4300.0,316.49,317.79,316.32,317.29,4300.0
2021-05-12 14:35:00,317.15,317.18,315.81,316.34,9538.0,317.15,317.18,315.81,316.34,9538.0
2021-05-12 14:40:00,316.32,316.79,315.98,316.27,19390.0,316.32,316.79,315.98,316.27,19390.0
2021-05-12 14:45:00,316.02,316.62,316.01,316.19,17813.0,316.02,316.62,316.01,316.19,17813.0
2021-05-12 14:50:00,316.06,316.5,315.58,315.61,10435.0,316.06,316.5,315.58,315.61,10435.0
2021-05-12 14:55:00,315.71,315.75,315.19,315.37,7815.0,315.71,315.75,315.19,315.37,7815.0
2021-05-12 15:00:00,315.19,315.27,314.83,314.99,10166.0,315.19,315.27,314.83,314.99,10166.0
2021-05-12 15:05:00,315.08,315.86,314.89,315.86,12813.0,315.08,315.86,314.89,315.86,12813.0
2021-05-12 15:10:00,315.96,315.96,315.01,315.24,10422.0,315.96,315.96,315.01,315.24,10422.0
2021-05-12 15:15:00,315.22,315.74,315.0,315.19,6768.0,315.22,315.74,315.0,315.19,6768.0
2021-05-12 15:20:00,314.9,314.9,313.42,313.53,6300.0,314.9,314.9,313.42,313.53,6300.0
2021-05-12 15:25:00,313.47,314.07,313.47,313.61,9829.0,313.47,314.07,313.47,313.61,9829.0
2021-05-12 15:30:00,313.53,314.6,313.28,314.33,16330.0,313.53,314.6,313.28,314.33,16330.0
2021-05-12 15:35:00,314.23,314.23,313.39,313.69,10686.0,314.23,314.23,313.39,313.69,10686.0
2021-05-12 15:40:00,313.67,314.36,313.16,314.35,13600.0,313.67,314.36,313.16,314.35,13600.0
2021-05-12 15:45:00,314.12,314.4,313.4,313.4,11680.0,314.12,314.4,313.4,313.4,11680.0
2021-05-12 15:50:00,313.38,313.6,312.71,313.47,28084.0,313.38,313.6,312.71,313.47,28084.0
2021-05-12 15:55:00,313.37,314.56,313.22,314.53,62927.0,313.37,314.56,313.22,314.53,62927.0
2021-05-13 09:30:00,314.29,314.29,314.29,314.29,3416.0,314.29,314.29,314.29,314.29,3416.0
2021-05-13 09:35:00,316.97,317.59,314.82,316.6,18654.0,316.97,317.59,314.82,316.6,18654.0
2021-05-13 09:40:00,316.61,317.13,315.9,316.73,12275.0,316.61,317.13,315.9,316.73,12275.0
2021-05-13 09:45:00,316.73,318.95,316.72,318.81,4538.0,316.73,318.95,316.72,318.81,4538.0
2021-05-13 09:50:00,319.15,321.44,319.14,319.85,21220.0,319.15,321.44,319.14,319.85,21220.0
2021-05-13 09:55:00,320.12,321.54,319.94,321.07,5658.0,320.12,321.54,319.94,321.07,5658.0
2021-05-13 10:00:00,321.01,321.68,320.49,321.66,19461.0,321.01,321.68,320.49,321.66,19461.0
2021-05-13 10:05:00,321.71,322.87,321.32,322.77,9038.0,321.71,322.87,321.32,322.77,9038.0
2021-05-13 10:10:00,322.84,323.29,322.57,322.69,2355.0,322.84,323.29,322.57,322.69,2355.0
2021-05-13 10:15:00,322.65,322.93,321.94,321.94,1992.0,322.65,322.93,321.94,321.94,1992.0
2021-05-13 10:20:00,321.84,323.04,321.68,322.84,6523.0,321.84,323.04,321.68,322.84,6523.0
2021-05-13 10:25:00,322.83,322.83,321.72,321.98,4483.0,322.83,322.83,321.72,321.98,4483.0
2021-05-13 10:30:00,322.02,322.46,321.85,322.15,2739.0,322.02,322.46,321.85,322.15,2739.0
2021-05-13 10:35:00,322.06,322.24,321.77,321.92,6605.0,322.06,322.24,321.77,321.92,6605.0
2021-05-13 10:40:00,322.05,322.18,320.89,320.94,5942.0,322.05,322.18,320.89,320.94,5942.0
2021-05-13 10:45:00,321.21,321.71,321.21,321.71,1896.0,321.21,321.71,321.21,321.71,1896.0
2021-05-13 10:50:00,321.53,322.29,321.04,322.01,15639.0,321.53,322.29,321.04,322.01,15639.0
2021-05-13 10:55:00,322.05,323.03,322.05,323.03,8243.0,322.05,323.03,322.05,323.03,8243.0
2021-05-13 11:00:00,323.05,323.05,322.47,322.47,1764.0,323.05,323.05,322.47,322.47,1764.0
2021-05-13 11:05:00,322.38,322.41,321.97,321.97,1094.0,322.38,322.41,321.97,321.97,1094.0
2021-05-13 11:10:00,322.0,322.34,321.79,322.0,4428.0,322.0,322.34,321.79,322.0,4428.0
2021-05-13 11:15:00,321.99,322.37,321.87,322.09,5979.0,321.99,322.37,321.87,322.09,5979.0
2021-05-13 11:20:00,322.5,322.76,322.36,322.75,1243.0,322.5,322.76,322.36,322.75,1243.0
2021-05-13 11:25:00,322.56,322.56,321.51,321.51,2445.0,322.56,322.56,321.51,321.51,2445.0
2021-05-13 11:30:00,321.44,321.44,319.95,319.95,10591.0,321.44,321.44,319.95,319.95,10591.0
2021-05-13 11:35:00,319.81,321.0,319.81,320.92,4878.0,319.81,321.0,319.81,320.92,4878.0
2021-05-13 11:40:00,320.64,320.86,319.29,319.29,3776.0,320.64,320.86,319.29,319.29,3776.0
2021-05-13 11:45:00,319.21,319.54,319.0,319.24,1947.0,319.21,319.54,319.0,319.24,1947.0
2021-05-13 11:50:00,319.26,319.26,318.4,318.66,2200.0,319.26,319.26,318.4,318.66,2200.0
2021-05-13 11:55:00,318.62,318.92,318.42,318.44,1100.0,318.62,318.92,318.42,318.44,1100.0
2021-05-13 12:00:00,318.4,319.21,318.01,319.2,1600.0,318.4,319.21,318.01,319.2,1600.0
2021-05-13 12:05:00,319.21,319.4,318.9,318.9,1000.0,319.21,319.4,318.9,318.9,1000.0
2021-05-13 12:10:00,319.03,319.17,318.54,318.54,1823.0,319.03,319.17,318.54,318.54,1823.0
2021-05-13 12:15:00,318.66,318.78,318.27,318.27,1803.0,318.66,318.78,318.27,318.27,1803.0
2021-05-13 12:20:00,317.97,318.12,317.53,317.53,900.0,317.97,318.12,317.53,317.53,900.0
2021-05-13 12:25:00,317.59,317.76,317.24,317.34,2825.0,317.59,317.76,317.24,317.34,2825.0
2021-05-13 12:30:00,317.73,318.2,317.69,318.2,1600.0,317.73,318.2,317.69,318.2,1600.0
2021-05-13 12:35:00,318.29,318.49,318.05,318.49,2501.0,318.29,318.49,318.05,318.49,2501.0
2021-05-13 12:40:00,318.42,318.53,318.3,318.53,700.0,318.42,318.53,318.3,318.53,700.0
2021-05-13 12:45:00,318.31,318.42,318.14,318.2,900.0,318.31,318.42,318.14,318.2,900.0
2021-05-13 12:50:00,318.25,318.56,317.04,317.09,3909.0,318.25,318.56,317.04,317.09,3909.0
2021-05-13 12:55:00,317.1,317.3,316.87,317.3,1706.0,317.1,317.3,316.87,317.3,1706.0
2021-05-13 13:00:00,317.18,317.35,317.08,317.21,9927.0,317.18,317.35,317.08,317.21,9927.0
2021-05-13 13:05:00,317.0,317.22,316.59,317.11,1300.0,317.0,317.22,316.59,317.11,1300.0
2021-05-13 13:10:00,317.28,317.65,317.28,317.57,1300.0,317.28,317.65,317.28,317.57,1300.0
2021-05-13 13:15:00,317.38,317.72,316.46,316.46,13058.0,317.38,317.72,316.46,316.46,13058.0
2021-05-13 13:20:00,316.54,316.62,315.79,315.79,3397.0,316.54,316.62,315.79,315.79,3397.0
2021-05-13 13:25:00,315.11,316.48,315.11,316.48,1070.0,315.11,316.48,315.11,316.48,1070.0
2021-05-13 13:30:00,316.19,316.32,315.6,315.94,1336.0,316.19,316.32,315.6,315.94,1336.0
2021-05-13 13:35:00,315.66,315.83,315.51,315.65,1700.0,315.66,315.83,315.51,315.65,1700.0
2021-05-13 13:40:00,315.8,315.96,315.67,315.72,634.0,315.8,315.96,315.67,315.72,634.0
2021-05-13 13:45:00,315.71,315.71,314.72,315.13,1500.0,315.71,315.71,314.72,315.13,1500.0
2021-05-13 13:50:00,315.19,315.95,315.19,315.71,2634.0,315.19,315.95,315.19,315.71,2634.0
2021-05-13 13:55:00,316.11,316.11,315.66,315.82,900.0,316.11,316.11,315.66,315.82,900.0
2021-05-13 14:00:00,316.42,316.95,316.42,316.95,900.0,316.42,316.95,316.42,316.95,900.0
2021-05-13 14:05:00,317.04,317.93,317.02,317.87,4039.0,317.04,317.93,317.02,317.87,4039.0
2021-05-13 14:10:00,317.73,317.82,317.01,317.02,3405.0,317.73,317.82,317.01,317.02,3405.0
2021-05-13 14:15:00,316.74,317.34,316.72,316.73,1700.0,316.74,317.34,316.72,316.73,1700.0
2021-05-13 14:20:00,316.64,317.44,316.64,317.22,1000.0,316.64,317.44,316.64,317.22,1000.0
2021-05-13 14:25:00,317.58,317.96,317.42,317.86,2900.0,317.58,317.96,317.42,317.86,2900.0
2021-05-13 14:30:00,317.85,318.4,317.61,318.4,1823.0,317.85,318.4,317.61,318.4,1823.0
2021-05-13 14:35:00,318.43,318.63,318.19,318.5,2111.0,318.43,318.63,318.19,318.5,2111.0
2021-05-13 14:40:00,318.09,318.74,318.08,318.52,1610.0,318.09,318.74,318.08,318.52,1610.0
2021-05-13 14:45:00,318.18,318.22,317.94,318.14,1300.0,318.18,318.22,317.94,318.14,1300.0
2021-05-13 14:50:00,318.18,318.3,318.17,318.3,400.0,318.18,318.3,318.17,318.3,400.0
2021-05-13 14:55:00,317.95,318.2,317.58,318.11,2121.0,317.95,318.2,317.58,318.11,2121.0
2021-05-13 15:00:00,318.13,318.6,318.01,318.1,3114.0,318.13,318.6,318.01,318.1,3114.0
2021-05-13 15:05:00,318.19,318.46,318.06,318.34,1804.0,318.19,318.46,318.06,318.34,1804.0
2021-05-13 15:10:00,318.37,318.45,317.69,317.72,2300.0,318.37,318.45,317.69,317.72,2300.0
2021-05-13 15:15:00,317.86,318.34,317.69,317.97,1600.0,317.86,318.34,317.69,317.97,1600.0
2021-05-13 15:20:00,317.94,318.58,317.94,318.39,2600.0,317.94,318.58,317.94,318.39,2600.0
2021-05-13 15:25:00,318.54,318.8,318.19,318.8,3680.0,318.54,318.8,318.19,318.8,3680.0
2021-05-13 15:30:00,318.98,319.39,318.63,319.21,2520.0,318.98,319.39,318.63,319.21,2520.0
2021-05-13 15:35:00,319.23,319.35,318.67,318.98,10144.0,319.23,319.35,318.67,318.98,10144.0
2021-05-13 15:40:00,318.86,318.86,318.33,318.68,13616.0,318.86,318.86,318.33,318.68,13616.0
2021-05-13 15:45:00,318.56,318.71,317.78,317.78,13070.0,318.56,318.71,317.78,317.78,13070.0
2021-05-13 15:50:00,317.68,318.07,317.18,317.87,9659.0,317.68,318.07,317.18,317.87,9659.0
2021-05-13 15:55:00,317.81,317.88,316.41,316.49,41899.0,317.81,317.88,316.41,316.49,41899.0
2021-05-14 09:30:00,321.71,324.46,321.68,324.46,5004.0,321.71,324.46,321.68,324.46,5004.0
2021-05-14 09:35:00,323.46,324.85,323.37,324.72,8332.0,323.46,324.85,323.37,324.72,8332.0
2021-05-14 09:40:00,324.85,326.75,324.58,326.75,3214.0,324.85,326.75,324.58,326.75,3214.0
2021-05-14 09:45:00,326.15,326.75,325.15,325.15,2631.0,326.15,326.75,325.15,325.15,2631.0
2021-05-14 09:50:00,324.75,326.37,324.68,325.26,7700.0,324.75,326.37,324.68,325.26,7700.0
2021-05-14 09:55:00,325.39,326.49,325.39,326.01,4711.0,325.39,326.49,325.39,326.01,4711.0
2021-05-14 10:00:00,325.61,326.91,325.28,326.91,5192.0,325.61,326.91,325.28,326.91,5192.0
2021-05-14 10:05:00,327.06,327.06,326.08,326.74,3537.0,327.06,327.06,326.08,326.74,3537.0
2021-05-14 10:10:00,326.74,327.12,326.66,327.06,3300.0,326.74,327.12,326.66,327.06,3300.0
2021-05-14 10:15:00,327.15,327.15,325.74,325.75,3202.0,327.15,327.15,325.74,325.75,3202.0
2021-05-14 10:20:00,325.73,326.39,325.64,325.99,4408.0,325.73,326.39,325.64,325.99,4408.0
2021-05-14 10:25:00,326.05,326.85,326.05,326.54,10861.0,326.05,326.85,326.05,326.54,10861.0
2021-05-14 10:30:00,326.27,326.94,326.27,326.68,7736.0,326.27,326.94,326.27,326.68,7736.0
2021-05-14 10:35:00,326.35,326.76,326.02,326.66,5546.0,326.35,326.76,326.02,326.66,5546.0
2021-05-14 10:40:00,328.13,328.44,327.76,327.76,2243.0,328.13,328.44,327.76,327.76,2243.0
2021-05-14 10:45:00,328.14,328.68,328.0,328.04,6686.0,328.14,328.68,328.0,328.04,6686.0
2021-05-14 10:50:00,328.01,329.55,328.01,329.16,3759.0,328.01,329.55,328.01,329.16,3759.0
2021-05-14 10:55:00,329.37,330.39,329.22,330.19,3012.0,329.37,330.39,329.22,330.19,3012.0
2021-05-14 11:00:00,329.99,330.03,329.05,329.05,5441.0,329.99,330.03,329.05,329.05,5441.0
2021-05-14 11:05:00,328.89,329.36,328.89,329.36,803.0,328.89,329.36,328.89,329.36,803.0
2021-05-14 11:10:00,329.17,329.83,329.17,329.83,2200.0,329.17,329.83,329.17,329.83,2200.0
2021-05-14 11:15:00,329.7,330.01,329.41,330.01,2052.0,329.7,330.01,329.41,330.01,2052.0
2021-05-14 11:20:00,329.95,330.15,329.74,330.15,2126.0,329.95,330.15,329.74,330.15,2126.0
2021-05-14 11:25:00,330.1,330.16,329.76,329.76,2264.0,330.1,330.16,329.76,329.76,2264.0
2021-05-14 11:30:00,329.78,329.78,329.0,329.0,1425.0,329.78,329.78,329.0,329.0,1425.0
2021-05-14 11:35:00,329.31,329.91,329.31,329.53,2900.0,329.31,329.91,329.31,329.53,2900.0
2021-05-14 11:40:00,330.0,330.87,330.0,330.87,2529.0,330.0,330.87,330.0,330.87,2529.0
2021-05-14 11:45:00,330.9,331.49,330.85,330.89,1743.0,330.9,331.49,330.85,330.89,1743.0
2021-05-14 11:50:00,330.77,331.06,330.46,330.93,1506.0,330.77,331.06,330.46,330.93,1506.0
2021-05-14 11:55:00,331.2,331.58,330.9,331.58,4963.0,331.2,331.58,330.9,331.58,4963.0
2021-05-14 12:00:00,331.58,332.07,331.46,331.5,4487.0,331.58,332.07,331.46,331.5,4487.0
2021-05-14 12:05:00,331.71,331.98,331.53,331.88,3635.0,331.71,331.98,331.53,331.88,3635.0
2021-05-14 12:10:00,332.11,332.39,332.1,332.38,1351.0,332.11,332.39,332.1,332.38,1351.0
2021-05-14 12:15:00,332.62,333.14,332.39,332.97,3357.0,332.62,333.14,332.39,332.97,3357.0
2021-05-14 12:20:00,332.93,332.93,332.24,332.48,3316.0,332.93,332.93,332.24,332.48,3316.0
2021-05-14 12:25:00,332.72,333.28,332.56,333.28,1100.0,332.72,333.28,332.56,333.28,1100.0
2021-05-14 12:30:00,332.98,333.09,332.82,332.82,10385.0,332.98,333.09,332.82,332.82,10385.0
2021-05-14 12:35:00,332.75,333.05,332.41,333.0,2602.0,332.75,333.05,332.41,333.0,2602.0
2021-05-14 12:40:00,333.05,333.11,332.96,332.96,2999.0,333.05,333.11,332.96,332.96,2999.0
2021-05-14 12:45:00,333.09,333.55,333.09,333.49,5799.0,333.09,333.55,333.09,333.49,5799.0
2021-05-14 12:50:00,333.55,334.05,333.45,333.86,8553.0,333.55,334.05,333.45,333.86,8553.0
2021-05-14 12:55:00,333.69,334.05,333.57,333.89,3672.0,333.69,334.05,333.57,333.89,3672.0
2021-05-14 13:00:00,333.96,334.05,333.69,333.9,10400.0,333.96,334.05,333.69,333.9,10400.0
2021-05-14 13:05:00,334.05,334.05,333.48,333.9,8260.0,334.05,334.05,333.48,333.9,8260.0
2021-05-14 13:10:00,333.98,334.05,333.52,334.01,3085.0,333.98,334.05,333.52,334.01,3085.0
2021-05-14 13:15:00,334.37,334.4,334.02,334.38,1917.0,334.37,334.4,334.02,334.38,1917.0
2021-05-14 13:20:00,334.38,334.38,333.66,333.7,9726.0,334.38,334.38,333.66,333.7,9726.0
2021-05-14 13:25:00,333.96,334.06,333.78,333.96,3400.0,333.96,334.06,333.78,333.96,3400.0
2021-05-14 13:30:00,333.8,333.8,333.36,333.61,6651.0,333.8,333.8,333.36,333.61,6651.0
2021-05-14 13:35:00,333.78,333.78,333.36,333.49,6610.0,333.78,333.78,333.36,333.49,6610.0
2021-05-14 13:40:00,333.5,333.65,333.07,333.57,4072.0,333.5,333.65,333.07,333.57,4072.0
2021-05-14 13:45:00,333.65,334.48,333.64,334.48,2101.0,333.65,334.48,333.64,334.48,2101.0
2021-05-14 13:50:00,334.53,334.61,334.01,334.49,14723.0,334.53,334.61,334.01,334.49,14723.0
2021-05-14 13:55:00,334.32,334.72,333.67,334.17,6531.0,334.32,334.72,333.67,334.17,6531.0
2021-05-14 14:00:00,334.17,334.19,333.73,333.74,5660.0,334.17,334.19,333.73,333.74,5660.0
2021-05-14 14:05:00,333.73,333.95,333.12,333.56,4808.0,333.73,333.95,333.12,333.56,4808.0
2021-05-14 14:10:00,333.78,334.29,333.42,334.0,6259.0,333.78,334.29,333.42,334.0,6259.0
2021-05-14 14:15:00,334.17,334.21,333.96,333.96,3615.0,334.17,334.21,333.96,333.96,3615.0
2021-05-14 14:20:00,334.16,334.16,333.85,333.85,2450.0,334.16,334.16,333.85,333.85,2450.0
2021-05-14 14:25:00,333.92,333.94,333.28,333.68,2700.0,333.92,333.94,333.28,333.68,2700.0
2021-05-14 14:30:00,333.57,334.21,333.57,333.89,3362.0,333.57,334.21,333.57,333.89,3362.0
2021-05-14 14:35:00,333.9,334.27,333.88,334.2,1701.0,333.9,334.27,333.88,334.2,1701.0
2021-05-14 14:40:00,334.25,334.31,333.13,333.43,3617.0,334.25,334.31,333.13,333.43,3617.0
2021-05-14 14:45:00,333.32,333.78,333.28,333.61,800.0,333.32,333.78,333.28,333.61,800.0
2021-05-14 14:50:00,333.61,334.09,333.59,333.67,3526.0,333.61,334.09,333.59,333.67,3526.0
2021-05-14 14:55:00,333.95,334.19,333.52,333.58,2521.0,333.95,334.19,333.52,333.58,2521.0
2021-05-14 15:00:00,333.45,333.54,332.96,332.99,3009.0,333.45,333.54,332.96,332.99,3009.0
2021-05-14 15:05:00,333.1,333.56,333.1,333.56,1708.0,333.1,333.56,333.1,333.56,1708.0
2021-05-14 15:10:00,333.59,334.19,333.42,334.17,7450.0,333.59,334.19,333.42,334.17,7450.0
2021-05-14 15:15:00,334.25,334.37,334.13,334.13,2012.0,334.25,334.37,334.13,334.13,2012.0
2021-05-14 15:20:00,334.02,334.32,333.92,334.15,10549.0,334.02,334.32,333.92,334.15,10549.0
2021-05-14 15:25:00,334.08,334.14,333.92,334.07,5477.0,334.08,334.14,333.92,334.07,5477.0
2021-05-14 15:30:00,334.07,334.42,334.01,334.18,16165.0,334.07,334.42,334.01,334.18,16165.0
2021-05-14 15:35:00,334.14,334.17,333.28,333.94,7012.0,334.14,334.17,333.28,333.94,7012.0
2021-05-14 15:40:00,334.2,334.29,334.11,334.13,2567.0,334.2,334.29,334.11,334.13,2567.0
2021-05-14 15:45:00,334.16,334.79,334.07,334.79,29022.0,334.16,334.79,334.07,334.79,29022.0
2021-05-14 15:50:00,334.8,334.94,334.06,334.06,20300.0,334.8,334.94,334.06,334.06,20300.0
2021-05-14 15:55:00,334.06,334.33,333.62,333.76,21277.0,334.06,334.33,333.62,333.76,21277.0
2021-05-17 09:30:00,331.58,332.6,331.14,331.27,4008.0,331.58,332.6,331.14,331.27,4008.0
2021-05-17 09:35:00,332.33,333.91,331.9,333.05,4502.0,332.33,333.91,331.9,333.05,4502.0
2021-05-17 09:40:00,333.34,335.59,332.82,332.88,8830.0,333.34,335.59,332.82,332.88,8830.0
2021-05-17 09:45:00,333.72,333.72,332.61,332.94,2602.0,333.72,333.72,332.61,332.94,2602.0
2021-05-17 09:50:00,333.21,333.69,333.21,333.48,3216.0,333.21,333.69,333.21,333.48,3216.0
2021-05-17 09:55:00,333.44,333.46,332.81,332.81,1531.0,333.44,333.46,332.81,332.81,1531.0
2021-05-17 10:00:00,332.36,332.95,331.47,332.95,3947.0,332.36,332.95,331.47,332.95,3947.0
2021-05-17 10:05:00,333.46,333.95,332.95,333.44,2214.0,333.46,333.95,332.95,333.44,2214.0
2021-05-17 10:10:00,332.95,333.29,332.57,333.15,2819.0,332.95,333.29,332.57,333.15,2819.0
2021-05-17 10:15:00,332.78,334.0,332.49,333.67,6355.0,332.78,334.0,332.49,333.67,6355.0
2021-05-17 10:20:00,333.84,333.99,333.48,333.99,1900.0,333.84,333.99,333.48,333.99,1900.0
2021-05-17 10:25:00,333.9,334.73,332.56,332.56,3161.0,333.9,334.73,332.56,332.56,3161.0
2021-05-17 10:30:00,332.11,332.11,330.83,330.83,2113.0,332.11,332.11,330.83,330.83,2113.0
2021-05-17 10:35:00,331.22,332.83,331.22,332.77,4215.0,331.22,332.83,331.22,332.77,4215.0
2021-05-17 10:40:00,332.7,334.07,332.37,333.26,6702.0,332.7,334.07,332.37,333.26,6702.0
2021-05-17 10:45:00,333.05,333.4,332.84,333.4,3200.0,333.05,333.4,332.84,333.4,3200.0
2021-05-17 10:50:00,333.02,333.65,332.77,333.35,3700.0,333.02,333.65,332.77,333.35,3700.0
2021-05-17 10:55:00,333.34,333.66,332.72,332.72,2600.0,333.34,333.66,332.72,332.72,2600.0
2021-05-17 11:00:00,331.7,331.95,331.06,331.95,1300.0,331.7,331.95,331.06,331.95,1300.0
2021-05-17 11:05:00,332.17,333.26,332.06,332.74,2304.0,332.17,333.26,332.06,332.74,2304.0
2021-05-17 11:10:00,332.4,332.65,332.07,332.65,1900.0,332.4,332.65,332.07,332.65,1900.0
2021-05-17 11:15:00,332.47,333.34,332.47,333.34,1200.0,332.47,333.34,332.47,333.34,1200.0
2021-05-17 11:20:00,333.51,333.77,333.33,333.39,2901.0,333.51,333.77,333.33,333.39,2901.0
2021-05-17 11:25:00,333.47,333.8,333.03,333.29,3250.0,333.47,333.8,333.03,333.29,3250.0
2021-05-17 11:30:00,333.02,333.11,332.47,333.0,1913.0,333.02,333.11,332.47,333.0,1913.0
2021-05-17 11:35:00,333.13,333.84,333.11,333.11,2302.0,333.13,333.84,333.11,333.11,2302.0
2021-05-17 11:40:00,332.94,333.21,332.8,333.21,700.0,332.94,333.21,332.8,333.21,700.0
2021-05-17 11:45:00,333.4,333.8,333.18,333.65,2611.0,333.4,333.8,333.18,333.65,2611.0
2021-05-17 11:50:00,333.26,333.61,333.26,333.58,922.0,333.26,333.61,333.26,333.58,922.0
2021-05-17 11:55:00,333.46,333.46,332.82,333.15,800.0,333.46,333.46,332.82,333.15,800.0
2021-05-17 12:00:00,333.02,333.18,332.89,333.17,1200.0,333.02,333.18,332.89,333.17,1200.0
2021-05-17 12:05:00,333.76,333.76,333.72,333.76,324.0,333.76,333.76,333.72,333.76,324.0
2021-05-17 12:10:00,334.36,335.86,334.28,335.1,5985.0,334.36,335.86,334.28,335.1,5985.0
2021-05-17 12:15:00,334.8,335.58,334.79,335.34,1229.0,334.8,335.58,334.79,335.34,1229.0
2021-05-17 12:20:00,335.29,335.59,334.73,334.73,2300.0,335.29,335.59,334.73,334.73,2300.0
2021-05-17 12:25:00,334.88,335.04,333.94,334.39,26338.0,334.88,335.04,333.94,334.39,26338.0
2021-05-17 12:30:00,334.31,334.9,334.31,334.55,10215.0,334.31,334.9,334.31,334.55,10215.0
2021-05-17 12:35:00,334.74,334.88,334.66,334.74,9900.0,334.74,334.88,334.66,334.74,9900.0
2021-05-17 12:40:00,334.86,334.88,334.17,334.17,1600.0,334.86,334.88,334.17,334.17,1600.0
2021-05-17 12:45:00,334.34,334.59,333.73,333.73,2702.0,334.34,334.59,333.73,333.73,2702.0
2021-05-17 12:50:00,333.91,334.44,333.88,333.9,4520.0,333.91,334.44,333.88,333.9,4520.0
2021-05-17 12:55:00,334.0,334.29,333.85,334.05,3408.0,334.0,334.29,333.85,334.05,3408.0
2021-05-17 13:00:00,334.0,334.46,333.9,334.0,4125.0,334.0,334.46,333.9,334.0,4125.0
2021-05-17 13:05:00,334.02,334.3,333.54,334.0,3422.0,334.02,334.3,333.54,334.0,3422.0
2021-05-17 13:10:00,333.7,333.91,333.63,333.91,600.0,333.7,333.91,333.63,333.91,600.0
2021-05-17 13:15:00,334.2,334.34,333.86,334.09,1552.0,334.2,334.34,333.86,334.09,1552.0
2021-05-17 13:20:00,334.22,334.24,333.19,333.44,1943.0,334.22,334.24,333.19,333.44,1943.0
2021-05-17 13:25:00,333.36,333.44,333.17,333.17,500.0,333.36,333.44,333.17,333.17,500.0
2021-05-17 13:30:00,333.27,333.5,333.16,333.32,900.0,333.27,333.5,333.16,333.32,900.0
2021-05-17 13:35:00,333.82,334.52,333.82,334.21,1719.0,333.82,334.52,333.82,334.21,1719.0
2021-05-17 13:40:00,334.25,334.28,333.72,333.96,5038.0,334.25,334.28,333.72,333.96,5038.0
2021-05-17 13:45:00,334.23,334.5,334.15,334.16,3102.0,334.23,334.5,334.15,334.16,3102.0
2021-05-17 13:50:00,334.18,334.37,333.82,334.07,2938.0,334.18,334.37,333.82,334.07,2938.0
2021-05-17 13:55:00,334.03,334.24,333.7,333.93,1603.0,334.03,334.24,333.7,333.93,1603.0
2021-05-17 14:00:00,333.8,334.32,333.8,334.24,1318.0,333.8,334.32,333.8,334.24,1318.0
2021-05-17 14:05:00,334.04,334.31,333.99,334.19,2100.0,334.04,334.31,333.99,334.19,2100.0
2021-05-17 14:10:00,334.15,334.2,333.95,334.2,2610.0,334.15,334.2,333.95,334.2,2610.0
2021-05-17 14:15:00,334.2,334.8,334.2,334.8,3684.0,334.2,334.8,334.2,334.8,3684.0
2021-05-17 14:20:00,334.89,335.51,334.89,334.93,1519.0,334.89,335.51,334.89,334.93,1519.0
2021-05-17 14:25:00,334.86,335.27,334.27,334.27,3247.0,334.86,335.27,334.27,334.27,3247.0
2021-05-17 14:30:00,334.49,335.02,334.49,335.0,13712.0,334.49,335.02,334.49,335.0,13712.0
2021-05-17 14:35:00,335.0,335.24,334.02,334.03,32885.0,335.0,335.24,334.02,334.03,32885.0
2021-05-17 14:40:00,334.06,334.41,333.66,334.41,800.0,334.06,334.41,333.66,334.41,800.0
2021-05-17 14:45:00,334.59,334.72,334.41,334.46,1500.0,334.59,334.72,334.41,334.46,1500.0
2021-05-17 14:50:00,335.1,335.29,334.84,335.29,4300.0,335.1,335.29,334.84,335.29,4300.0
2021-05-17 14:55:00,334.99,335.18,334.34,334.76,1610.0,334.99,335.18,334.34,334.76,1610.0
2021-05-17 15:00:00,335.14,335.14,334.83,335.05,1202.0,335.14,335.14,334.83,335.05,1202.0
2021-05-17 15:05:00,334.94,335.04,334.8,335.03,1300.0,334.94,335.04,334.8,335.03,1300.0
2021-05-17 15:10:00,335.06,335.25,334.71,334.76,1700.0,335.06,335.25,334.71,334.76,1700.0
2021-05-17 15:15:00,334.69,335.1,334.69,334.76,3152.0,334.69,335.1,334.69,334.76,3152.0
2021-05-17 15:20:00,334.7,335.0,334.61,335.0,809.0,334.7,335.0,334.61,335.0,809.0
2021-05-17 15:25:00,335.06,335.21,334.69,334.84,12011.0,335.06,335.21,334.69,334.84,12011.0
2021-05-17 15:30:00,334.52,335.7,334.46,335.7,11585.0,334.52,335.7,334.46,335.7,11585.0
2021-05-17 15:35:00,335.42,335.74,335.27,335.59,4473.0,335.42,335.74,335.27,335.59,4473.0
2021-05-17 15:40:00,335.38,335.99,335.23,335.7,6495.0,335.38,335.99,335.23,335.7,6495.0
2021-05-17 15:45:00,335.7,335.75,335.0,335.0,7106.0,335.7,335.75,335.0,335.0,7106.0
2021-05-17 15:50:00,335.0,335.66,334.86,335.46,7247.0,335.0,335.66,334.86,335.46,7247.0
2021-05-17 15:55:00,335.53,336.68,335.21,335.51,46527.0,335.53,336.68,335.21,335.51,46527.0
2021-05-18 09:30:00,337.03,338.11,336.2,336.48,16475.0,337.03,338.11,336.2,336.48,16475.0
2021-05-18 09:35:00,336.97,337.38,335.8,337.01,6208.0,336.97,337.38,335.8,337.01,6208.0
2021-05-18 09:40:00,337.61,337.62,336.39,337.59,1406.0,337.61,337.62,336.39,337.59,1406.0
2021-05-18 09:45:00,336.29,338.07,336.29,338.07,4470.0,336.29,338.07,336.29,338.07,4470.0
2021-05-18 09:50:00,338.09,339.2,338.09,339.2,1706.0,338.09,339.2,338.09,339.2,1706.0
2021-05-18 09:55:00,339.2,339.28,337.61,337.61,3216.0,339.2,339.28,337.61,337.61,3216.0
2021-05-18 10:00:00,337.72,338.32,336.51,336.89,5942.0,337.72,338.32,336.51,336.89,5942.0
2021-05-18 10:05:00,336.72,337.39,336.72,337.38,3235.0,336.72,337.39,336.72,337.38,3235.0
2021-05-18 10:10:00,337.54,338.21,337.54,337.88,1400.0,337.54,338.21,337.54,337.88,1400.0
2021-05-18 10:15:00,338.02,338.21,337.05,337.18,2057.0,338.02,338.21,337.05,337.18,2057.0
2021-05-18 10:20:00,336.71,336.71,335.9,336.44,1108.0,336.71,336.71,335.9,336.44,1108.0
2021-05-18 10:25:00,336.66,336.66,335.82,336.02,1300.0,336.66,336.66,335.82,336.02,1300.0
2021-05-18 10:30:00,335.83,335.83,334.75,335.02,1354.0,335.83,335.83,334.75,335.02,1354.0
2021-05-18 10:35:00,334.81,334.81,333.94,333.94,1501.0,334.81,334.81,333.94,333.94,1501.0
2021-05-18 10:40:00,333.96,334.21,333.35,333.35,2150.0,333.96,334.21,333.35,333.35,2150.0
2021-05-18 10:45:00,333.73,335.08,333.58,334.91,2104.0,333.73,335.08,333.58,334.91,2104.0
2021-05-18 10:50:00,334.79,334.95,333.52,333.52,1650.0,334.79,334.95,333.52,333.52,1650.0
2021-05-18 10:55:00,333.27,334.54,333.27,334.5,2204.0,333.27,334.54,333.27,334.5,2204.0
2021-05-18 11:00:00,334.46,334.46,333.43,333.43,2369.0,334.46,334.46,333.43,333.43,2369.0
2021-05-18 11:05:00,333.17,333.57,332.73,333.35,1400.0,333.17,333.57,332.73,333.35,1400.0
2021-05-18 11:10:00,333.66,334.1,333.66,333.93,801.0,333.66,334.1,333.66,333.93,801.0
2021-05-18 11:15:00,334.19,334.41,333.94,334.41,900.0,334.19,334.41,333.94,334.41,900.0
2021-05-18 11:20:00,334.53,334.78,334.38,334.38,806.0,334.53,334.78,334.38,334.38,806.0
2021-05-18 11:25:00,334.27,334.31,333.69,333.69,1930.0,334.27,334.31,333.69,333.69,1930.0
2021-05-18 11:30:00,333.54,333.54,332.52,332.52,1369.0,333.54,333.54,332.52,332.52,1369.0
2021-05-18 11:35:00,332.15,333.05,332.14,333.05,1500.0,332.15,333.05,332.14,333.05,1500.0
2021-05-18 11:40:00,333.0,333.35,332.84,333.35,1000.0,333.0,333.35,332.84,333.35,1000.0
2021-05-18 11:45:00,333.55,333.55,332.91,333.22,2300.0,333.55,333.55,332.91,333.22,2300.0
2021-05-18 11:50:00,333.15,333.15,332.21,332.4,2100.0,333.15,333.15,332.21,332.4,2100.0
2021-05-18 11:55:00,332.39,332.69,332.38,332.4,1400.0,332.39,332.69,332.38,332.4,1400.0
2021-05-18 12:00:00,332.37,332.37,331.86,332.14,500.0,332.37,332.37,331.86,332.14,500.0
2021-05-18 12:05:00,332.16,332.22,331.85,332.22,1801.0,332.16,332.22,331.85,332.22,1801.0
2021-05-18 12:10:00,332.12,332.21,332.02,332.21,1400.0,332.12,332.21,332.02,332.21,1400.0
2021-05-18 12:15:00,332.22,332.22,331.69,331.76,2200.0,332.22,332.22,331.69,331.76,2200.0
2021-05-18 12:20:00,331.57,331.58,330.91,330.95,5126.0,331.57,331.58,330.91,330.95,5126.0
2021-05-18 12:25:00,330.85,330.85,330.4,330.41,1860.0,330.85,330.85,330.4,330.41,1860.0
2021-05-18 12:30:00,330.51,330.88,330.31,330.59,6594.0,330.51,330.88,330.31,330.59,6594.0
2021-05-18 12:35:00,330.81,330.81,330.23,330.44,3056.0,330.81,330.81,330.23,330.44,3056.0
2021-05-18 12:40:00,330.33,330.6,330.33,330.57,700.0,330.33,330.6,330.33,330.57,700.0
2021-05-18 12:45:00,330.36,330.64,330.34,330.37,2968.0,330.36,330.64,330.34,330.37,2968.0
2021-05-18 12:50:00,330.45,331.08,330.45,331.02,6808.0,330.45,331.08,330.45,331.02,6808.0
2021-05-18 12:55:00,330.96,331.1,330.76,330.76,8600.0,330.96,331.1,330.76,330.76,8600.0
2021-05-18 13:00:00,330.64,330.8,330.17,330.64,11794.0,330.64,330.8,330.17,330.64,11794.0
2021-05-18 13:05:00,330.4,330.69,329.74,330.07,2834.0,330.4,330.69,329.74,330.07,2834.0
2021-05-18 13:10:00,329.81,330.38,329.81,330.29,1701.0,329.81,330.38,329.81,330.29,1701.0
2021-05-18 13:15:00,330.21,330.66,330.04,330.1,4600.0,330.21,330.66,330.04,330.1,4600.0
2021-05-18 13:20:00,330.05,330.21,330.04,330.11,1400.0,330.05,330.21,330.04,330.11,1400.0
2021-05-18 13:25:00,329.92,330.65,329.92,330.65,3900.0,329.92,330.65,329.92,330.65,3900.0
2021-05-18 13:30:00,330.47,330.56,330.41,330.52,800.0,330.47,330.56,330.41,330.52,800.0
2021-05-18 13:35:00,330.62,330.62,329.91,330.26,1727.0,330.62,330.62,329.91,330.26,1727.0
2021-05-18 13:40:00,329.98,329.98,329.46,329.59,950.0,329.98,329.98,329.46,329.59,950.0
2021-05-18 13:45:00,329.92,330.57,329.92,330.05,1950.0,329.92,330.57,329.92,330.05,1950.0
2021-05-18 13:50:00,330.33,330.33,330.17,330.26,600.0,330.33,330.33,330.17,330.26,600.0
2021-05-18 13:55:00,330.41,330.72,330.41,330.62,2101.0,330.41,330.72,330.41,330.62,2101.0
2021-05-18 14:00:00,330.53,330.53,329.7,329.82,1536.0,330.53,330.53,329.7,329.82,1536.0
2021-05-18 14:05:00,329.91,330.39,329.91,330.23,1200.0,329.91,330.39,329.91,330.23,1200.0
2021-05-18 14:10:00,330.08,330.19,330.07,330.09,1007.0,330.08,330.19,330.07,330.09,1007.0
2021-05-18 14:15:00,329.96,330.15,329.92,330.15,1018.0,329.96,330.15,329.92,330.15,1018.0
2021-05-18 14:20:00,329.95,329.98,329.4,329.4,1425.0,329.95,329.98,329.4,329.4,1425.0
2021-05-18 14:25:00,329.47,329.58,329.3,329.57,725.0,329.47,329.58,329.3,329.57,725.0
2021-05-18 14:30:00,329.57,329.61,329.38,329.38,988.0,329.57,329.61,329.38,329.38,988.0
2021-05-18 14:35:00,329.25,329.25,328.69,328.69,6613.0,329.25,329.25,328.69,328.69,6613.0
2021-05-18 14:40:00,328.78,328.87,328.66,328.66,1240.0,328.78,328.87,328.66,328.66,1240.0
2021-05-18 14:45:00,328.8,328.8,328.42,328.58,1000.0,328.8,328.8,328.42,328.58,1000.0
2021-05-18 14:50:00,328.8,328.93,328.13,328.31,6846.0,328.8,328.93,328.13,328.31,6846.0
2021-05-18 14:55:00,328.23,329.04,328.15,328.88,7059.0,328.23,329.04,328.15,328.88,7059.0
2021-05-18 15:00:00,328.99,329.35,328.62,329.05,11266.0,328.99,329.35,328.62,329.05,11266.0
2021-05-18 15:05:00,329.08,330.24,329.08,330.18,13357.0,329.08,330.24,329.08,330.18,13357.0
2021-05-18 15:10:00,330.41,330.56,330.4,330.42,1500.0,330.41,330.56,330.4,330.42,1500.0
2021-05-18 15:15:00,330.47,330.96,330.37,330.48,9571.0,330.47,330.96,330.37,330.48,9571.0
2021-05-18 15:20:00,330.39,330.43,330.39,330.43,1100.0,330.39,330.43,330.39,330.43,1100.0
2021-05-18 15:25:00,330.54,330.54,329.6,329.6,2189.0,330.54,330.54,329.6,329.6,2189.0
2021-05-18 15:30:00,329.51,329.87,329.43,329.54,2600.0,329.51,329.87,329.43,329.54,2600.0
2021-05-18 15:35:00,329.44,329.93,329.41,329.59,3200.0,329.44,329.93,329.41,329.59,3200.0
2021-05-18 15:40:00,329.65,330.51,329.5,330.51,3716.0,329.65,330.51,329.5,330.51,3716.0
2021-05-18 15:45:00,330.34,330.4,329.3,329.31,2880.0,330.34,330.4,329.3,329.31,2880.0
2021-05-18 15:50:00,329.04,329.17,328.59,328.59,5537.0,329.04,329.17,328.59,328.59,5537.0
2021-05-18 15:55:00,328.58,328.79,327.43,327.7,13473.0,328.58,328.79,327.43,327.7,13473.0
2021-05-19 09:30:00,322.31,325.24,322.31,322.71,5675.0,322.31,325.24,322.31,322.71,5675.0
2021-05-19 09:35:00,322.39,323.13,319.91,320.27,11386.0,322.39,323.13,319.91,320.27,11386.0
2021-05-19 09:40:00,320.22,321.6,319.87,320.13,4837.0,320.22,321.6,319.87,320.13,4837.0
2021-05-19 09:45:00,320.61,321.37,320.24,320.24,2604.0,320.61,321.37,320.24,320.24,2604.0
2021-05-19 09:50:00,321.44,321.49,319.22,320.28,3141.0,321.44,321.49,319.22,320.28,3141.0
2021-05-19 09:55:00,320.3,322.03,319.93,321.99,1683.0,320.3,322.03,319.93,321.99,1683.0
2021-05-19 10:00:00,322.13,322.13,320.56,321.23,2200.0,322.13,322.13,320.56,321.23,2200.0
2021-05-19 10:05:00,321.54,322.2,321.07,321.07,1900.0,321.54,322.2,321.07,321.07,1900.0
2021-05-19 10:10:00,320.98,321.82,320.63,321.82,1090.0,320.98,321.82,320.63,321.82,1090.0
2021-05-19 10:15:00,321.36,322.92,321.36,322.51,2026.0,321.36,322.92,321.36,322.51,2026.0
2021-05-19 10:20:00,322.09,322.32,321.19,321.82,2611.0,322.09,322.32,321.19,321.82,2611.0
2021-05-19 10:25:00,321.65,322.83,321.48,322.12,3100.0,321.65,322.83,321.48,322.12,3100.0
2021-05-19 10:30:00,322.26,322.45,320.63,321.28,2779.0,322.26,322.45,320.63,321.28,2779.0
2021-05-19 10:35:00,321.46,321.46,319.88,319.89,2707.0,321.46,321.46,319.88,319.89,2707.0
2021-05-19 10:40:00,319.06,319.11,318.22,318.68,2561.0,319.06,319.11,318.22,318.68,2561.0
2021-05-19 10:45:00,318.97,319.09,317.86,318.44,2675.0,318.97,319.09,317.86,318.44,2675.0
2021-05-19 10:50:00,319.07,320.34,318.78,319.63,2798.0,319.07,320.34,318.78,319.63,2798.0
2021-05-19 10:55:00,319.41,320.05,319.4,319.82,2150.0,319.41,320.05,319.4,319.82,2150.0
2021-05-19 11:00:00,319.94,319.94,318.72,319.02,1961.0,319.94,319.94,318.72,319.02,1961.0
2021-05-19 11:05:00,318.27,320.02,318.27,319.84,3005.0,318.27,320.02,318.27,319.84,3005.0
2021-05-19 11:10:00,319.54,320.17,319.0,319.86,1500.0,319.54,320.17,319.0,319.86,1500.0
2021-05-19 11:15:00,319.79,320.62,319.56,319.56,2590.0,319.79,320.62,319.56,319.56,2590.0
2021-05-19 11:20:00,320.44,321.7,320.37,320.92,5181.0,320.44,321.7,320.37,320.92,5181.0
2021-05-19 11:25:00,320.78,321.37,320.72,321.07,1300.0,320.78,321.37,320.72,321.07,1300.0
2021-05-19 11:30:00,321.22,321.79,321.22,321.57,6113.0,321.22,321.79,321.22,321.57,6113.0
2021-05-19 11:35:00,321.57,322.09,321.57,322.09,1313.0,321.57,322.09,321.57,322.09,1313.0
2021-05-19 11:40:00,322.19,322.71,322.17,322.64,1287.0,322.19,322.71,322.17,322.64,1287.0
2021-05-19 11:45:00,322.94,323.08,322.5,322.82,1662.0,322.94,323.08,322.5,322.82,1662.0
2021-05-19 11:50:00,322.85,323.09,322.65,323.09,1876.0,322.85,323.09,322.65,323.09,1876.0
2021-05-19 11:55:00,323.36,323.6,322.8,322.8,949.0,323.36,323.6,322.8,322.8,949.0
2021-05-19 12:00:00,323.22,324.67,323.22,324.67,2400.0,323.22,324.67,323.22,324.67,2400.0
2021-05-19 12:05:00,324.8,325.26,324.66,324.93,1700.0,324.8,325.26,324.66,324.93,1700.0
2021-05-19 12:10:00,325.23,325.28,324.9,325.28,1402.0,325.23,325.28,324.9,325.28,1402.0
2021-05-19 12:15:00,325.15,325.98,325.09,325.98,1300.0,325.15,325.98,325.09,325.98,1300.0
2021-05-19 12:20:00,325.77,325.8,325.2,325.56,1000.0,325.77,325.8,325.2,325.56,1000.0
2021-05-19 12:25:00,325.19,325.19,323.91,323.92,2064.0,325.19,325.19,323.91,323.92,2064.0
2021-05-19 12:30:00,324.37,325.29,324.35,325.29,1687.0,324.37,325.29,324.35,325.29,1687.0
2021-05-19 12:35:00,325.33,325.7,325.18,325.62,2206.0,325.33,325.7,325.18,325.62,2206.0
2021-05-19 12:40:00,325.49,325.75,325.18,325.18,2240.0,325.49,325.75,325.18,325.18,2240.0
2021-05-19 12:45:00,325.38,325.57,325.34,325.47,600.0,325.38,325.57,325.34,325.47,600.0
2021-05-19 12:50:00,325.79,325.88,325.55,325.7,700.0,325.79,325.88,325.55,325.7,700.0
2021-05-19 12:55:00,326.22,326.22,325.55,326.0,1330.0,326.22,326.22,325.55,326.0,1330.0
2021-05-19 13:00:00,326.11,326.5,325.75,326.5,2130.0,326.11,326.5,325.75,326.5,2130.0
2021-05-19 13:05:00,326.4,326.82,326.4,326.45,2522.0,326.4,326.82,326.4,326.45,2522.0
2021-05-19 13:10:00,326.6,326.6,326.53,326.53,200.0,326.6,326.6,326.53,326.53,200.0
2021-05-19 13:15:00,326.42,326.5,326.2,326.47,1707.0,326.42,326.5,326.2,326.47,1707.0
2021-05-19 13:20:00,326.56,326.56,326.56,326.56,100.0,326.56,326.56,326.56,326.56,100.0
2021-05-19 13:25:00,326.11,326.13,325.0,325.0,2184.0,326.11,326.13,325.0,325.0,2184.0
2021-05-19 13:30:00,324.43,324.43,324.42,324.43,100.0,324.43,324.43,324.42,324.43,100.0
2021-05-19 13:35:00,324.91,324.93,324.44,324.48,1300.0,324.91,324.93,324.44,324.48,1300.0
2021-05-19 13:40:00,324.4,324.51,323.61,324.51,3600.0,324.4,324.51,323.61,324.51,3600.0
2021-05-19 13:45:00,324.55,324.73,324.53,324.73,300.0,324.55,324.73,324.53,324.73,300.0
2021-05-19 13:50:00,324.81,324.87,323.9,324.44,2668.0,324.81,324.87,323.9,324.44,2668.0
2021-05-19 13:55:00,324.37,324.37,324.37,324.37,100.0,324.37,324.37,324.37,324.37,100.0
2021-05-19 14:00:00,324.44,324.86,323.77,323.78,1300.0,324.44,324.86,323.77,323.78,1300.0
2021-05-19 14:05:00,322.86,323.51,322.52,323.51,1707.0,322.86,323.51,322.52,323.51,1707.0
2021-05-19 14:10:00,323.5,323.5,323.12,323.48,1500.0,323.5,323.5,323.12,323.48,1500.0
2021-05-19 14:15:00,323.56,323.56,322.55,322.77,1011.0,323.56,323.56,322.55,322.77,1011.0
2021-05-19 14:20:00,323.02,324.16,323.01,324.07,2665.0,323.02,324.16,323.01,324.07,2665.0
2021-05-19 14:25:00,324.28,324.45,324.28,324.45,300.0,324.28,324.45,324.28,324.45,300.0
2021-05-19 14:30:00,324.45,324.62,323.96,323.96,1619.0,324.45,324.62,323.96,323.96,1619.0
2021-05-19 14:35:00,323.75,323.76,322.52,322.69,1200.0,323.75,323.76,322.52,322.69,1200.0
2021-05-19 14:40:00,322.36,322.99,322.36,322.99,500.0,322.36,322.99,322.36,322.99,500.0
2021-05-19 14:45:00,322.9,323.44,322.84,322.84,2700.0,322.9,323.44,322.84,322.84,2700.0
2021-05-19 14:50:00,322.75,323.1,322.75,323.04,1200.0,322.75,323.1,322.75,323.04,1200.0
2021-05-19 14:55:00,322.99,323.47,322.72,322.74,2491.0,322.99,323.47,322.72,322.74,2491.0
2021-05-19 15:00:00,322.62,322.95,321.85,321.96,5550.0,322.62,322.95,321.85,321.96,5550.0
2021-05-19 15:05:00,322.02,322.58,321.59,322.51,6654.0,322.02,322.58,321.59,322.51,6654.0
2021-05-19 15:10:00,322.5,323.04,322.5,322.76,1905.0,322.5,323.04,322.5,322.76,1905.0
2021-05-19 15:15:00,323.1,323.42,322.81,322.96,6668.0,323.1,323.42,322.81,322.96,6668.0
2021-05-19 15:20:00,322.92,323.28,322.59,323.28,3717.0,322.92,323.28,322.59,323.28,3717.0
2021-05-19 15:25:00,323.61,324.18,323.42,324.18,1800.0,323.61,324.18,323.42,324.18,1800.0
2021-05-19 15:30:00,324.01,324.12,322.23,322.56,3781.0,324.01,324.12,322.23,322.56,3781.0
2021-05-19 15:35:00,322.44,322.58,322.09,322.47,2741.0,322.44,322.58,322.09,322.47,2741.0
2021-05-19 15:40:00,322.74,323.15,322.58,323.1,3000.0,322.74,323.15,322.58,323.1,3000.0
2021-05-19 15:45:00,323.07,323.69,322.75,323.69,4857.0,323.07,323.69,322.75,323.69,4857.0
2021-05-19 15:50:00,323.7,324.62,323.7,324.62,6917.0,323.7,324.62,323.7,324.62,6917.0
2021-05-19 15:55:00,324.66,325.31,324.34,324.66,16489.0,324.66,325.31,324.34,324.66,16489.0
2021-05-20 09:30:00,324.58,326.99,324.58,324.66,5220.0,324.58,326.99,324.58,324.66,5220.0
2021-05-20 09:35:00,325.65,326.37,324.83,325.13,3312.0,325.65,326.37,324.83,325.13,3312.0
2021-05-20 09:40:00,324.5,324.93,324.16,324.25,700.0,324.5,324.93,324.16,324.25,700.0
2021-05-20 09:45:00,324.25,324.69,323.72,324.15,3159.0,324.25,324.69,323.72,324.15,3159.0
2021-05-20 09:50:00,324.31,324.93,322.3,322.3,14105.0,324.31,324.93,322.3,322.3,14105.0
2021-05-20 09:55:00,322.01,322.54,321.92,321.92,3625.0,322.01,322.54,321.92,321.92,3625.0
2021-05-20 10:00:00,321.57,323.84,321.15,322.62,3112.0,321.57,323.84,321.15,322.62,3112.0
2021-05-20 10:05:00,323.69,323.69,320.67,320.68,3695.0,323.69,323.69,320.67,320.68,3695.0
2021-05-20 10:10:00,321.34,321.34,318.85,318.86,6781.0,321.34,321.34,318.85,318.86,6781.0
2021-05-20 10:15:00,319.17,320.41,319.07,319.85,4824.0,319.17,320.41,319.07,319.85,4824.0
2021-05-20 10:20:00,319.39,319.39,317.55,317.55,5665.0,319.39,319.39,317.55,317.55,5665.0
2021-05-20 10:25:00,317.58,318.4,317.56,318.02,7343.0,317.58,318.4,317.56,318.02,7343.0
2021-05-20 10:30:00,318.02,318.02,317.44,317.68,2300.0,318.02,318.02,317.44,317.68,2300.0
2021-05-20 10:35:00,317.68,317.69,316.01,316.31,9351.0,317.68,317.69,316.01,316.31,9351.0
2021-05-20 10:40:00,316.41,316.93,316.01,316.81,3980.0,316.41,316.93,316.01,316.81,3980.0
2021-05-20 10:45:00,316.79,318.43,316.72,318.14,3010.0,316.79,318.43,316.72,318.14,3010.0
2021-05-20 10:50:00,317.68,318.04,316.87,317.56,4286.0,317.68,318.04,316.87,317.56,4286.0
2021-05-20 10:55:00,317.05,317.5,316.36,316.69,2381.0,317.05,317.5,316.36,316.69,2381.0
2021-05-20 11:00:00,316.41,317.05,315.74,316.74,4505.0,316.41,317.05,315.74,316.74,4505.0
2021-05-20 11:05:00,316.94,317.75,316.59,317.25,4215.0,316.94,317.75,316.59,317.25,4215.0
2021-05-20 11:10:00,317.06,318.14,316.64,317.76,4676.0,317.06,318.14,316.64,317.76,4676.0
2021-05-20 11:15:00,317.93,318.4,316.92,317.39,4162.0,317.93,318.4,316.92,317.39,4162.0
2021-05-20 11:20:00,317.15,318.52,317.15,318.52,1900.0,317.15,318.52,317.15,318.52,1900.0
2021-05-20 11:25:00,318.62,319.1,318.54,319.05,1802.0,318.62,319.1,318.54,319.05,1802.0
2021-05-20 11:30:00,319.3,320.75,319.3,320.7,1428.0,319.3,320.75,319.3,320.7,1428.0
2021-05-20 11:35:00,320.66,320.91,320.03,320.03,3281.0,320.66,320.91,320.03,320.03,3281.0
2021-05-20 11:40:00,320.32,320.5,319.2,319.21,1757.0,320.32,320.5,319.2,319.21,1757.0
2021-05-20 11:45:00,319.26,319.31,318.9,318.95,4033.0,319.26,319.31,318.9,318.95,4033.0
2021-05-20 11:50:00,319.52,319.76,319.17,319.75,2485.0,319.52,319.76,319.17,319.75,2485.0
2021-05-20 11:55:00,319.44,319.93,319.44,319.61,1000.0,319.44,319.93,319.44,319.61,1000.0
2021-05-20 12:00:00,319.4,319.6,319.07,319.35,3139.0,319.4,319.6,319.07,319.35,3139.0
2021-05-20 12:05:00,319.59,319.94,319.41,319.88,1240.0,319.59,319.94,319.41,319.88,1240.0
2021-05-20 12:10:00,319.76,319.76,319.33,319.53,1098.0,319.76,319.76,319.33,319.53,1098.0
2021-05-20 12:15:00,319.57,319.77,319.11,319.12,1338.0,319.57,319.77,319.11,319.12,1338.0
2021-05-20 12:20:00,319.26,319.44,318.92,318.92,2621.0,319.26,319.44,318.92,318.92,2621.0
2021-05-20 12:25:00,318.92,319.22,318.63,318.83,2300.0,318.92,319.22,318.63,318.83,2300.0
2021-05-20 12:30:00,318.65,319.03,318.45,318.45,1670.0,318.65,319.03,318.45,318.45,1670.0
2021-05-20 12:35:00,318.14,318.41,317.63,318.28,1756.0,318.14,318.41,317.63,318.28,1756.0
2021-05-20 12:40:00,317.86,318.78,317.86,318.04,4931.0,317.86,318.78,317.86,318.04,4931.0
2021-05-20 12:45:00,318.22,319.08,318.22,319.08,3878.0,318.22,319.08,318.22,319.08,3878.0
2021-05-20 12:50:00,319.1,319.11,318.48,319.08,2805.0,319.1,319.11,318.48,319.08,2805.0
2021-05-20 12:55:00,318.58,319.44,318.43,319.44,1800.0,318.58,319.44,318.43,319.44,1800.0
2021-05-20 13:00:00,319.28,319.58,319.14,319.23,700.0,319.28,319.58,319.14,319.23,700.0
2021-05-20 13:05:00,319.42,319.8,319.39,319.39,1337.0,319.42,319.8,319.39,319.39,1337.0
2021-05-20 13:10:00,319.27,319.87,319.27,319.85,1000.0,319.27,319.87,319.27,319.85,1000.0
2021-05-20 13:15:00,319.74,319.77,319.32,319.32,1361.0,319.74,319.77,319.32,319.32,1361.0
2021-05-20 13:20:00,319.53,320.39,319.35,320.35,11527.0,319.53,320.39,319.35,320.35,11527.0
2021-05-20 13:25:00,320.18,320.18,319.87,320.0,600.0,320.18,320.18,319.87,320.0,600.0
2021-05-20 13:30:00,319.86,320.33,319.83,320.1,5340.0,319.86,320.33,319.83,320.1,5340.0
2021-05-20 13:35:00,320.0,321.16,320.0,320.75,1180.0,320.0,321.16,320.0,320.75,1180.0
2021-05-20 13:40:00,320.55,320.87,320.13,320.75,1800.0,320.55,320.87,320.13,320.75,1800.0
2021-05-20 13:45:00,320.59,320.69,320.13,320.51,3403.0,320.59,320.69,320.13,320.51,3403.0
2021-05-20 13:50:00,320.53,320.8,319.89,319.89,1820.0,320.53,320.8,319.89,319.89,1820.0
2021-05-20 13:55:00,319.9,320.49,319.89,320.49,2000.0,319.9,320.49,319.89,320.49,2000.0
2021-05-20 14:00:00,320.79,320.85,320.45,320.84,1889.0,320.79,320.85,320.45,320.84,1889.0
2021-05-20 14:05:00,320.92,321.25,320.92,321.25,600.0,320.92,321.25,320.92,321.25,600.0
2021-05-20 14:10:00,321.11,321.47,321.11,321.41,700.0,321.11,321.47,321.11,321.41,700.0
2021-05-20 14:15:00,321.17,321.71,321.14,321.71,1300.0,321.17,321.71,321.14,321.71,1300.0
2021-05-20 14:20:00,322.0,322.0,320.72,321.14,1800.0,322.0,322.0,320.72,321.14,1800.0
2021-05-20 14:25:00,320.7,321.18,320.6,321.0,1100.0,320.7,321.18,320.6,321.0,1100.0
2021-05-20 14:30:00,321.44,321.79,321.4,321.49,2200.0,321.44,321.79,321.4,321.49,2200.0
2021-05-20 14:35:00,321.99,321.99,321.42,321.42,1901.0,321.99,321.99,321.42,321.42,1901.0
2021-05-20 14:40:00,321.57,322.01,321.54,321.54,1213.0,321.57,322.01,321.54,321.54,1213.0
2021-05-20 14:45:00,321.97,321.97,321.39,321.68,2100.0,321.97,321.97,321.39,321.68,2100.0
2021-05-20 14:50:00,321.94,322.19,321.79,321.89,1001.0,321.94,322.19,321.79,321.89,1001.0
2021-05-20 14:55:00,322.24,322.39,321.9,322.24,2048.0,322.24,322.39,321.9,322.24,2048.0
2021-05-20 15:00:00,322.11,322.79,322.1,322.5,1012.0,322.11,322.79,322.1,322.5,1012.0
2021-05-20 15:05:00,322.15,322.31,321.93,322.16,2700.0,322.15,322.31,321.93,322.16,2700.0
2021-05-20 15:10:00,322.1,322.57,322.1,322.16,4122.0,322.1,322.57,322.1,322.16,4122.0
2021-05-20 15:15:00,322.26,322.4,322.15,322.31,1400.0,322.26,322.4,322.15,322.31,1400.0
2021-05-20 15:20:00,322.13,322.22,322.01,322.14,2238.0,322.13,322.22,322.01,322.14,2238.0
2021-05-20 15:25:00,322.16,322.87,322.07,322.87,2000.0,322.16,322.87,322.07,322.87,2000.0
2021-05-20 15:30:00,322.62,322.89,321.95,321.95,3100.0,322.62,322.89,321.95,321.95,3100.0
2021-05-20 15:35:00,321.93,322.0,321.59,321.82,2300.0,321.93,322.0,321.59,321.82,2300.0
2021-05-20 15:40:00,321.63,322.32,321.63,322.21,5900.0,321.63,322.32,321.63,322.21,5900.0
2021-05-20 15:45:00,322.12,322.36,321.4,321.59,6679.0,322.12,322.36,321.4,321.59,6679.0
2021-05-20 15:50:00,321.59,322.07,321.24,322.06,12150.0,321.59,322.07,321.24,322.06,12150.0
2021-05-20 15:55:00,322.06,322.07,320.84,321.43,28267.0,322.06,322.07,320.84,321.43,28267.0
2021-05-21 09:30:00,324.54,324.54,323.3,323.31,3317.0,324.54,324.54,323.3,323.31,3317.0
2021-05-21 09:35:00,323.15,323.15,320.81,321.74,5609.0,323.15,323.15,320.81,321.74,5609.0
2021-05-21 09:40:00,321.86,325.12,321.86,324.48,3944.0,321.86,325.12,321.86,324.48,3944.0
2021-05-21 09:45:00,325.4,327.11,324.93,326.35,8197.0,325.4,327.11,324.93,326.35,8197.0
2021-05-21 09:50:00,326.26,327.2,326.01,327.2,4557.0,326.26,327.2,326.01,327.2,4557.0
2021-05-21 09:55:00,326.71,327.99,326.7,327.62,5099.0,326.71,327.99,326.7,327.62,5099.0
2021-05-21 10:00:00,327.17,327.23,325.91,325.91,1410.0,327.17,327.23,325.91,325.91,1410.0
2021-05-21 10:05:00,325.79,326.39,325.45,326.38,700.0,325.79,326.39,325.45,326.38,700.0
2021-05-21 10:10:00,326.4,326.4,325.27,326.17,1400.0,326.4,326.4,325.27,326.17,1400.0
2021-05-21 10:15:00,325.83,325.83,325.25,325.53,2862.0,325.83,325.83,325.25,325.53,2862.0
2021-05-21 10:20:00,325.53,325.53,323.86,323.86,5824.0,325.53,325.53,323.86,323.86,5824.0
2021-05-21 10:25:00,323.72,324.4,322.94,323.29,5331.0,323.72,324.4,322.94,323.29,5331.0
2021-05-21 10:30:00,323.59,323.99,323.08,323.67,3068.0,323.59,323.99,323.08,323.67,3068.0
2021-05-21 10:35:00,323.99,324.4,323.35,323.35,1500.0,323.99,324.4,323.35,323.35,1500.0
2021-05-21 10:40:00,323.47,324.2,323.03,323.53,7480.0,323.47,324.2,323.03,323.53,7480.0
2021-05-21 10:45:00,323.22,323.69,322.99,323.69,628.0,323.22,323.69,322.99,323.69,628.0
2021-05-21 10:50:00,324.02,324.11,323.46,324.11,1451.0,324.02,324.11,323.46,324.11,1451.0
2021-05-21 10:55:00,324.33,325.0,324.26,324.93,2525.0,324.33,325.0,324.26,324.93,2525.0
2021-05-21 11:00:00,324.83,324.96,324.83,324.96,592.0,324.83,324.96,324.83,324.96,592.0
2021-05-21 11:05:00,325.04,325.05,324.05,324.06,1277.0,325.04,325.05,324.05,324.06,1277.0
2021-05-21 11:10:00,324.09,324.1,324.09,324.1,300.0,324.09,324.1,324.09,324.1,300.0
2021-05-21 11:15:00,323.95,323.95,323.95,323.95,100.0,323.95,323.95,323.95,323.95,100.0
2021-05-21 11:20:00,324.09,324.26,323.83,324.25,770.0,324.09,324.26,323.83,324.25,770.0
2021-05-21 11:25:00,324.28,324.39,323.98,323.98,933.0,324.28,324.39,323.98,323.98,933.0
2021-05-21 11:30:00,324.18,324.18,323.85,323.93,800.0,324.18,324.18,323.85,323.93,800.0
2021-05-21 11:35:00,323.7,323.7,322.83,322.83,700.0,323.7,323.7,322.83,322.83,700.0
2021-05-21 11:40:00,323.26,323.42,323.06,323.11,1200.0,323.26,323.42,323.06,323.11,1200.0
2021-05-21 11:45:00,323.02,323.14,322.85,323.09,564.0,323.02,323.14,322.85,323.09,564.0
2021-05-21 11:50:00,323.14,323.48,322.49,322.55,3858.0,323.14,323.48,322.49,322.55,3858.0
2021-05-21 11:55:00,322.75,323.04,322.5,322.93,700.0,322.75,323.04,322.5,322.93,700.0
2021-05-21 12:00:00,322.84,323.36,322.84,323.12,920.0,322.84,323.36,322.84,323.12,920.0
2021-05-21 12:05:00,323.27,323.28,322.77,322.78,1288.0,323.27,323.28,322.77,322.78,1288.0
2021-05-21 12:10:00,322.71,323.03,322.71,322.97,1100.0,322.71,323.03,322.71,322.97,1100.0
2021-05-21 12:15:00,322.98,322.98,322.45,322.79,2030.0,322.98,322.98,322.45,322.79,2030.0
2021-05-21 12:20:00,322.46,322.46,321.83,322.22,1763.0,322.46,322.46,321.83,322.22,1763.0
2021-05-21 12:25:00,322.4,322.53,322.4,322.51,400.0,322.4,322.53,322.4,322.51,400.0
2021-05-21 12:30:00,322.44,322.47,322.3,322.43,748.0,322.44,322.47,322.3,322.43,748.0
2021-05-21 12:35:00,322.19,322.19,321.89,321.89,200.0,322.19,322.19,321.89,321.89,200.0
2021-05-21 12:40:00,322.29,322.6,322.29,322.47,500.0,322.29,322.6,322.29,322.47,500.0
2021-05-21 12:45:00,322.44,322.65,322.43,322.65,441.0,322.44,322.65,322.43,322.65,441.0
2021-05-21 12:50:00,322.44,322.44,322.17,322.17,200.0,322.44,322.44,322.17,322.17,200.0
2021-05-21 12:55:00,321.87,322.28,321.87,322.23,300.0,321.87,322.28,321.87,322.23,300.0
2021-05-21 13:00:00,322.45,322.49,322.45,322.49,1000.0,322.45,322.49,322.45,322.49,1000.0
2021-05-21 13:05:00,322.48,322.49,322.48,322.48,300.0,322.48,322.49,322.48,322.48,300.0
2021-05-21 13:10:00,322.47,322.47,322.42,322.42,400.0,322.47,322.47,322.42,322.42,400.0
2021-05-21 13:15:00,322.53,322.59,322.53,322.59,300.0,322.53,322.59,322.53,322.59,300.0
2021-05-21 13:20:00,322.45,322.5,322.34,322.41,994.0,322.45,322.5,322.34,322.41,994.0
2021-05-21 13:25:00,322.41,322.82,322.41,322.78,1210.0,322.41,322.82,322.41,322.78,1210.0
2021-05-21 13:30:00,322.72,323.21,322.72,323.11,911.0,322.72,323.21,322.72,323.11,911.0
2021-05-21 13:35:00,322.98,323.03,322.98,322.98,408.0,322.98,323.03,322.98,322.98,408.0
2021-05-21 13:40:00,323.08,323.08,322.86,322.86,308.0,323.08,323.08,322.86,322.86,308.0
2021-05-21 13:45:00,322.97,323.12,322.96,323.12,200.0,322.97,323.12,322.96,323.12,200.0
2021-05-21 13:50:00,323.21,323.48,323.21,323.31,800.0,323.21,323.48,323.21,323.31,800.0
2021-05-21 13:55:00,323.31,323.31,323.31,323.31,0.0,323.31,323.31,323.31,323.31,0.0
2021-05-21 14:00:00,323.47,323.54,323.28,323.54,600.0,323.47,323.54,323.28,323.54,600.0
2021-05-21 14:05:00,323.55,324.06,323.55,324.06,500.0,323.55,324.06,323.55,324.06,500.0
2021-05-21 14:10:00,323.93,323.93,323.93,323.93,100.0,323.93,323.93,323.93,323.93,100.0
2021-05-21 14:15:00,323.92,324.16,323.92,324.16,255.0,323.92,324.16,323.92,324.16,255.0
2021-05-21 14:20:00,323.91,323.92,323.71,323.71,747.0,323.91,323.92,323.71,323.71,747.0
2021-05-21 14:25:00,324.12,324.15,323.83,323.83,792.0,324.12,324.15,323.83,323.83,792.0
2021-05-21 14:30:00,324.17,324.17,324.17,324.17,100.0,324.17,324.17,324.17,324.17,100.0
2021-05-21 14:35:00,323.38,323.38,323.38,323.38,100.0,323.38,323.38,323.38,323.38,100.0
2021-05-21 14:40:00,323.41,323.41,323.41,323.41,100.0,323.41,323.41,323.41,323.41,100.0
2021-05-21 14:45:00,323.39,323.65,323.3,323.39,1200.0,323.39,323.65,323.3,323.39,1200.0
2021-05-21 14:50:00,323.42,323.51,323.29,323.51,685.0,323.42,323.51,323.29,323.51,685.0
2021-05-21 14:55:00,323.67,323.75,323.65,323.65,400.0,323.67,323.75,323.65,323.65,400.0
2021-05-21 15:00:00,323.56,323.56,323.21,323.21,1600.0,323.56,323.56,323.21,323.21,1600.0
2021-05-21 15:05:00,323.5,323.5,323.21,323.21,200.0,323.5,323.5,323.21,323.21,200.0
2021-05-21 15:10:00,323.18,323.74,323.15,323.49,5272.0,323.18,323.74,323.15,323.49,5272.0
2021-05-21 15:15:00,323.65,323.78,323.38,323.78,1000.0,323.65,323.78,323.38,323.78,1000.0
2021-05-21 15:20:00,323.64,323.64,323.28,323.37,1998.0,323.64,323.64,323.28,323.37,1998.0
2021-05-21 15:25:00,323.31,323.31,323.31,323.31,100.0,323.31,323.31,323.31,323.31,100.0
2021-05-21 15:30:00,323.39,323.45,323.21,323.22,1200.0,323.39,323.45,323.21,323.22,1200.0
2021-05-21 15:35:00,323.34,323.58,323.31,323.4,1525.0,323.34,323.58,323.31,323.4,1525.0
2021-05-21 15:40:00,323.18,323.25,323.11,323.11,700.0,323.18,323.25,323.11,323.11,700.0
2021-05-21 15:45:00,323.09,323.51,323.08,323.51,1124.0,323.09,323.51,323.08,323.51,1124.0
2021-05-21 15:50:00,323.54,323.73,322.94,322.94,4972.0,323.54,323.73,322.94,322.94,4972.0
2021-05-21 15:55:00,323.03,323.03,322.39,322.39,6648.0,323.03,323.03,322.39,322.39,6648.0
2021-05-24 09:30:00,324.41,324.41,321.91,321.91,6625.0,324.41,324.41,321.91,321.91,6625.0
2021-05-24 09:35:00,322.44,323.12,322.11,322.5,3739.0,322.44,323.12,322.11,322.5,3739.0
2021-05-24 09:40:00,322.26,323.68,322.25,322.38,3839.0,322.26,323.68,322.25,322.38,3839.0
2021-05-24 09:45:00,322.32,322.62,321.9,322.25,2271.0,322.32,322.62,321.9,322.25,2271.0
2021-05-24 09:50:00,322.39,322.73,322.15,322.26,5032.0,322.39,322.73,322.15,322.26,5032.0
2021-05-24 09:55:00,322.47,322.68,322.2,322.36,1260.0,322.47,322.68,322.2,322.36,1260.0
2021-05-24 10:00:00,322.58,322.98,322.25,322.33,2458.0,322.58,322.98,322.25,322.33,2458.0
2021-05-24 10:05:00,322.58,322.59,322.12,322.47,1700.0,322.58,322.59,322.12,322.47,1700.0
2021-05-24 10:10:00,322.04,322.18,321.31,321.31,2455.0,322.04,322.18,321.31,321.31,2455.0
2021-05-24 10:15:00,321.37,321.37,320.63,321.23,400.0,321.37,321.37,320.63,321.23,400.0
2021-05-24 10:20:00,320.67,321.37,320.66,320.88,2417.0,320.67,321.37,320.66,320.88,2417.0
2021-05-24 10:25:00,320.65,321.56,320.62,321.46,3743.0,320.65,321.56,320.62,321.46,3743.0
2021-05-24 10:30:00,321.44,322.55,321.44,322.47,1460.0,321.44,322.55,321.44,322.47,1460.0
2021-05-24 10:35:00,322.44,322.59,321.99,322.53,1961.0,322.44,322.59,321.99,322.53,1961.0
2021-05-24 10:40:00,322.18,322.42,322.18,322.18,600.0,322.18,322.42,322.18,322.18,600.0
2021-05-24 10:45:00,322.25,322.25,321.66,321.83,602.0,322.25,322.25,321.66,321.83,602.0
2021-05-24 10:50:00,321.74,322.05,321.65,321.85,1402.0,321.74,322.05,321.65,321.85,1402.0
2021-05-24 10:55:00,321.77,321.97,321.57,321.85,3000.0,321.77,321.97,321.57,321.85,3000.0
2021-05-24 11:00:00,321.86,322.19,321.86,322.13,1440.0,321.86,322.19,321.86,322.13,1440.0
2021-05-24 11:05:00,322.07,322.07,321.71,321.92,1576.0,322.07,322.07,321.71,321.92,1576.0
2021-05-24 11:10:00,321.89,322.08,321.68,321.68,1400.0,321.89,322.08,321.68,321.68,1400.0
2021-05-24 11:15:00,321.88,322.33,321.64,322.1,4568.0,321.88,322.33,321.64,322.1,4568.0
2021-05-24 11:20:00,321.98,322.48,321.76,322.42,3933.0,321.98,322.48,321.76,322.42,3933.0
2021-05-24 11:25:00,322.42,322.91,322.36,322.66,1816.0,322.42,322.91,322.36,322.66,1816.0
2021-05-24 11:30:00,322.91,323.18,322.82,322.82,2243.0,322.91,323.18,322.82,322.82,2243.0
2021-05-24 11:35:00,322.82,322.82,322.38,322.52,902.0,322.82,322.82,322.38,322.52,902.0
2021-05-24 11:40:00,322.68,322.74,322.37,322.57,774.0,322.68,322.74,322.37,322.57,774.0
2021-05-24 11:45:00,322.5,322.53,321.89,322.05,2178.0,322.5,322.53,321.89,322.05,2178.0
2021-05-24 11:50:00,322.04,322.4,321.88,322.11,3337.0,322.04,322.4,321.88,322.11,3337.0
2021-05-24 11:55:00,321.97,322.0,321.96,321.97,300.0,321.97,322.0,321.96,321.97,300.0
2021-05-24 12:00:00,321.97,322.11,321.41,321.65,1711.0,321.97,322.11,321.41,321.65,1711.0
2021-05-24 12:05:00,321.61,321.66,321.52,321.66,800.0,321.61,321.66,321.52,321.66,800.0
2021-05-24 12:10:00,322.07,322.33,322.07,322.2,1004.0,322.07,322.33,322.07,322.2,1004.0
2021-05-24 12:15:00,322.07,322.08,321.84,321.96,2341.0,322.07,322.08,321.84,321.96,2341.0
2021-05-24 12:20:00,322.01,322.02,321.93,321.93,900.0,322.01,322.02,321.93,321.93,900.0
2021-05-24 12:25:00,321.85,321.85,321.28,321.31,1146.0,321.85,321.85,321.28,321.31,1146.0
2021-05-24 12:30:00,321.47,321.68,321.32,321.68,1200.0,321.47,321.68,321.32,321.68,1200.0
2021-05-24 12:35:00,321.71,321.91,321.69,321.91,606.0,321.71,321.91,321.69,321.91,606.0
2021-05-24 12:40:00,322.0,322.0,321.65,321.69,3779.0,322.0,322.0,321.65,321.69,3779.0
2021-05-24 12:45:00,321.76,321.76,321.58,321.73,1000.0,321.76,321.76,321.58,321.73,1000.0
2021-05-24 12:50:00,321.9,322.07,321.7,321.8,2000.0,321.9,322.07,321.7,321.8,2000.0
2021-05-24 12:55:00,321.64,321.73,321.62,321.68,600.0,321.64,321.73,321.62,321.68,600.0
2021-05-24 13:00:00,321.47,321.89,321.02,321.78,3532.0,321.47,321.89,321.02,321.78,3532.0
2021-05-24 13:05:00,321.84,321.84,321.45,321.45,700.0,321.84,321.84,321.45,321.45,700.0
2021-05-24 13:10:00,321.22,321.43,321.13,321.2,1439.0,321.22,321.43,321.13,321.2,1439.0
2021-05-24 13:15:00,321.27,321.3,320.65,320.65,1940.0,321.27,321.3,320.65,320.65,1940.0
2021-05-24 13:20:00,320.73,321.1,320.68,321.1,1849.0,320.73,321.1,320.68,321.1,1849.0
2021-05-24 13:25:00,321.28,321.5,321.27,321.49,700.0,321.28,321.5,321.27,321.49,700.0
2021-05-24 13:30:00,321.49,322.07,321.49,322.01,2663.0,321.49,322.07,321.49,322.01,2663.0
2021-05-24 13:35:00,321.92,322.03,321.73,321.75,1200.0,321.92,322.03,321.73,321.75,1200.0
2021-05-24 13:40:00,321.6,321.77,321.45,321.47,3600.0,321.6,321.77,321.45,321.47,3600.0
2021-05-24 13:45:00,321.62,321.88,321.6,321.6,1400.0,321.62,321.88,321.6,321.6,1400.0
2021-05-24 13:50:00,321.73,321.81,321.6,321.72,3020.0,321.73,321.81,321.6,321.72,3020.0
2021-05-24 13:55:00,321.81,322.04,321.59,321.59,2602.0,321.81,322.04,321.59,321.59,2602.0
2021-05-24 14:00:00,321.72,322.0,321.25,322.0,3467.0,321.72,322.0,321.25,322.0,3467.0
2021-05-24 14:05:00,321.9,322.03,321.75,321.75,800.0,321.9,322.03,321.75,321.75,800.0
2021-05-24 14:10:00,321.85,322.04,321.7,321.89,1781.0,321.85,322.04,321.7,321.89,1781.0
2021-05-24 14:15:00,321.95,322.04,321.8,321.84,2827.0,321.95,322.04,321.8,321.84,2827.0
2021-05-24 14:20:00,321.91,322.01,321.78,322.0,2600.0,321.91,322.01,321.78,322.0,2600.0
2021-05-24 14:25:00,321.96,322.09,321.92,321.92,1500.0,321.96,322.09,321.92,321.92,1500.0
2021-05-24 14:30:00,322.05,322.08,321.75,321.83,7348.0,322.05,322.08,321.75,321.83,7348.0
2021-05-24 14:35:00,321.86,321.86,321.53,321.53,1300.0,321.86,321.86,321.53,321.53,1300.0
2021-05-24 14:40:00,321.55,321.87,321.55,321.69,1142.0,321.55,321.87,321.55,321.69,1142.0
2021-05-24 14:45:00,321.57,322.0,321.57,321.83,1800.0,321.57,322.0,321.57,321.83,1800.0
2021-05-24 14:50:00,321.84,321.84,321.21,321.31,1940.0,321.84,321.84,321.21,321.31,1940.0
2021-05-24 14:55:00,321.45,321.63,321.44,321.63,1307.0,321.45,321.63,321.44,321.63,1307.0
2021-05-24 15:00:00,321.52,321.71,321.36,321.66,1100.0,321.52,321.71,321.36,321.66,1100.0
2021-05-24 15:05:00,321.74,321.98,321.74,321.87,1800.0,321.74,321.98,321.74,321.87,1800.0
2021-05-24 15:10:00,321.74,321.8,321.41,321.59,3600.0,321.74,321.8,321.41,321.59,3600.0
2021-05-24 15:15:00,321.62,322.02,321.36,322.0,9179.0,321.62,322.02,321.36,322.0,9179.0
2021-05-24 15:20:00,322.0,322.02,321.54,321.83,4864.0,322.0,322.02,321.54,321.83,4864.0
2021-05-24 15:25:00,321.81,322.0,321.63,321.72,4173.0,321.81,322.0,321.63,321.72,4173.0
2021-05-24 15:30:00,321.65,321.68,321.07,321.12,8160.0,321.65,321.68,321.07,321.12,8160.0
2021-05-24 15:35:00,321.38,321.51,320.92,321.07,3700.0,321.38,321.51,320.92,321.07,3700.0
2021-05-24 15:40:00,321.05,321.05,320.66,320.82,6829.0,321.05,321.05,320.66,320.82,6829.0
2021-05-24 15:45:00,320.73,321.23,320.73,321.12,5036.0,320.73,321.23,320.73,321.12,5036.0
2021-05-24 15:50:00,321.01,321.12,320.72,320.79,9694.0,321.01,321.12,320.72,320.79,9694.0
2021-05-24 15:55:00,320.83,320.88,320.35,320.71,19265.0,320.83,320.88,320.35,320.71,19265.0
2021-05-25 09:30:00,322.89,324.86,321.75,324.41,4086.0,322.89,324.86,321.75,324.41,4086.0
2021-05-25 09:35:00,324.48,325.5,324.48,325.38,600.0,324.48,325.5,324.48,325.38,600.0
2021-05-25 09:40:00,325.42,325.92,324.31,324.88,15052.0,325.42,325.92,324.31,324.88,15052.0
2021-05-25 09:45:00,324.66,325.39,324.6,324.85,3633.0,324.66,325.39,324.6,324.85,3633.0
2021-05-25 09:50:00,324.6,324.78,324.3,324.65,1100.0,324.6,324.78,324.3,324.65,1100.0
2021-05-25 09:55:00,324.9,325.81,324.76,324.93,2110.0,324.9,325.81,324.76,324.93,2110.0
2021-05-25 10:00:00,324.53,324.77,323.69,323.69,4804.0,324.53,324.77,323.69,323.69,4804.0
2021-05-25 10:05:00,323.73,324.71,323.72,324.44,2870.0,323.73,324.71,323.72,324.44,2870.0
2021-05-25 10:10:00,324.68,324.68,324.11,324.24,2053.0,324.68,324.68,324.11,324.24,2053.0
2021-05-25 10:15:00,324.47,324.98,324.47,324.97,1920.0,324.47,324.98,324.47,324.97,1920.0
2021-05-25 10:20:00,324.97,325.16,324.09,324.5,9004.0,324.97,325.16,324.09,324.5,9004.0
2021-05-25 10:25:00,324.72,325.13,324.63,325.13,1547.0,324.72,325.13,324.63,325.13,1547.0
2021-05-25 10:30:00,324.94,325.05,324.63,324.66,2000.0,324.94,325.05,324.63,324.66,2000.0
2021-05-25 10:35:00,324.62,324.97,324.52,324.53,1414.0,324.62,324.97,324.52,324.53,1414.0
2021-05-25 10:40:00,324.36,324.45,323.69,323.78,2005.0,324.36,324.45,323.69,323.78,2005.0
2021-05-25 10:45:00,323.83,323.99,323.44,323.44,1801.0,323.83,323.99,323.44,323.44,1801.0
2021-05-25 10:50:00,323.34,323.67,323.28,323.28,1069.0,323.34,323.67,323.28,323.28,1069.0
2021-05-25 10:55:00,323.28,323.28,323.03,323.23,1600.0,323.28,323.28,323.03,323.23,1600.0
2021-05-25 11:00:00,323.0,323.43,322.66,322.92,2609.0,323.0,323.43,322.66,322.92,2609.0
2021-05-25 11:05:00,323.54,323.72,323.4,323.72,400.0,323.54,323.72,323.4,323.72,400.0
2021-05-25 11:10:00,323.32,324.05,323.29,323.61,2905.0,323.32,324.05,323.29,323.61,2905.0
2021-05-25 11:15:00,323.3,323.48,323.19,323.28,1900.0,323.3,323.48,323.19,323.28,1900.0
2021-05-25 11:20:00,322.94,323.33,322.92,323.33,2340.0,322.94,323.33,322.92,323.33,2340.0
2021-05-25 11:25:00,322.83,323.06,322.83,323.06,500.0,322.83,323.06,322.83,323.06,500.0
2021-05-25 11:30:00,323.08,323.33,322.3,322.3,2342.0,323.08,323.33,322.3,322.3,2342.0
2021-05-25 11:35:00,322.59,323.04,322.59,322.8,1300.0,322.59,323.04,322.59,322.8,1300.0
2021-05-25 11:40:00,322.54,323.2,322.36,323.2,1301.0,322.54,323.2,322.36,323.2,1301.0
2021-05-25 11:45:00,323.42,323.78,323.38,323.61,3393.0,323.42,323.78,323.38,323.61,3393.0
2021-05-25 11:50:00,323.61,324.52,323.61,323.9,3369.0,323.61,324.52,323.61,323.9,3369.0
2021-05-25 11:55:00,324.05,324.08,323.87,324.08,500.0,324.05,324.08,323.87,324.08,500.0
2021-05-25 12:00:00,324.07,324.07,323.75,323.92,1200.0,324.07,324.07,323.75,323.92,1200.0
2021-05-25 12:05:00,323.88,324.02,323.85,323.95,1799.0,323.88,324.02,323.85,323.95,1799.0
2021-05-25 12:10:00,323.98,324.05,323.82,323.82,1100.0,323.98,324.05,323.82,323.82,1100.0
2021-05-25 12:15:00,323.72,323.72,323.29,323.29,700.0,323.72,323.72,323.29,323.29,700.0
2021-05-25 12:20:00,323.38,323.59,323.28,323.5,2406.0,323.38,323.59,323.28,323.5,2406.0
2021-05-25 12:25:00,323.49,324.05,323.49,324.05,1572.0,323.49,324.05,323.49,324.05,1572.0
2021-05-25 12:30:00,323.94,323.94,323.43,323.74,1504.0,323.94,323.94,323.43,323.74,1504.0
2021-05-25 12:35:00,323.8,323.89,323.8,323.89,300.0,323.8,323.89,323.8,323.89,300.0
2021-05-25 12:40:00,323.72,323.82,323.68,323.82,500.0,323.72,323.82,323.68,323.82,500.0
2021-05-25 12:45:00,323.98,324.19,323.98,324.19,604.0,323.98,324.19,323.98,324.19,604.0
2021-05-25 12:50:00,323.99,324.33,323.93,324.33,1700.0,323.99,324.33,323.93,324.33,1700.0
2021-05-25 12:55:00,324.13,324.32,324.13,324.28,800.0,324.13,324.32,324.13,324.28,800.0
2021-05-25 13:00:00,323.97,323.97,323.3,323.3,1100.0,323.97,323.97,323.3,323.3,1100.0
2021-05-25 13:05:00,323.17,323.71,323.17,323.56,2203.0,323.17,323.71,323.17,323.56,2203.0
2021-05-25 13:10:00,323.56,323.65,323.43,323.53,2614.0,323.56,323.65,323.43,323.53,2614.0
2021-05-25 13:15:00,323.53,324.33,323.38,323.79,5858.0,323.53,324.33,323.38,323.79,5858.0
2021-05-25 13:20:00,323.97,324.24,323.97,324.24,501.0,323.97,324.24,323.97,324.24,501.0
2021-05-25 13:25:00,323.98,324.37,323.79,324.24,1488.0,323.98,324.37,323.79,324.24,1488.0
2021-05-25 13:30:00,324.27,324.27,323.67,324.06,7299.0,324.27,324.27,323.67,324.06,7299.0
2021-05-25 13:35:00,324.05,324.27,323.94,323.94,3474.0,324.05,324.27,323.94,323.94,3474.0
2021-05-25 13:40:00,323.88,324.18,323.74,324.18,1302.0,323.88,324.18,323.74,324.18,1302.0
2021-05-25 13:45:00,324.31,324.41,324.22,324.23,1901.0,324.31,324.41,324.22,324.23,1901.0
2021-05-25 13:50:00,324.33,324.33,324.11,324.12,600.0,324.33,324.33,324.11,324.12,600.0
2021-05-25 13:55:00,324.23,324.3,323.95,324.05,12827.0,324.23,324.3,323.95,324.05,12827.0
2021-05-25 14:00:00,323.92,324.22,323.9,324.01,1100.0,323.92,324.22,323.9,324.01,1100.0
2021-05-25 14:05:00,324.24,324.63,324.24,324.63,2300.0,324.24,324.63,324.24,324.63,2300.0
2021-05-25 14:10:00,324.7,324.7,324.45,324.68,1380.0,324.7,324.7,324.45,324.68,1380.0
2021-05-25 14:15:00,324.49,325.12,324.49,324.54,3073.0,324.49,325.12,324.49,324.54,3073.0
2021-05-25 14:20:00,324.48,324.97,324.33,324.39,1800.0,324.48,324.97,324.33,324.39,1800.0
2021-05-25 14:25:00,324.56,324.56,324.21,324.21,1002.0,324.56,324.56,324.21,324.21,1002.0
2021-05-25 14:30:00,324.36,324.36,324.14,324.26,500.0,324.36,324.36,324.14,324.26,500.0
2021-05-25 14:35:00,324.1,324.19,323.67,323.91,1401.0,324.1,324.19,323.67,323.91,1401.0
2021-05-25 14:40:00,324.06,324.06,323.82,323.88,700.0,324.06,324.06,323.82,323.88,700.0
2021-05-25 14:45:00,324.01,324.01,323.73,323.9,735.0,324.01,324.01,323.73,323.9,735.0
2021-05-25 14:50:00,323.83,323.96,323.69,323.83,1100.0,323.83,323.96,323.69,323.83,1100.0
2021-05-25 14:55:00,323.67,323.82,323.02,323.21,1900.0,323.67,323.82,323.02,323.21,1900.0
2021-05-25 15:00:00,323.01,323.01,322.42,322.42,1059.0,323.01,323.01,322.42,322.42,1059.0
2021-05-25 15:05:00,322.49,322.49,321.81,322.0,2047.0,322.49,322.49,321.81,322.0,2047.0
2021-05-25 15:10:00,322.04,322.21,321.93,322.07,1300.0,322.04,322.21,321.93,322.07,1300.0
2021-05-25 15:15:00,322.36,322.36,322.03,322.17,1502.0,322.36,322.36,322.03,322.17,1502.0
2021-05-25 15:20:00,322.18,322.61,322.05,322.29,3121.0,322.18,322.61,322.05,322.29,3121.0
2021-05-25 15:25:00,322.31,322.58,322.31,322.38,1400.0,322.31,322.58,322.31,322.38,1400.0
2021-05-25 15:30:00,322.31,322.44,322.01,322.44,3200.0,322.31,322.44,322.01,322.44,3200.0
2021-05-25 15:35:00,322.56,322.62,321.76,321.91,4301.0,322.56,322.62,321.76,321.91,4301.0
2021-05-25 15:40:00,321.95,322.35,321.95,322.18,920.0,321.95,322.35,321.95,322.18,920.0
2021-05-25 15:45:00,322.21,322.39,321.88,321.91,5019.0,322.21,322.39,321.88,321.91,5019.0
2021-05-25 15:50:00,321.85,321.87,321.21,321.87,10585.0,321.85,321.87,321.21,321.87,10585.0
2021-05-25 15:55:00,321.88,322.57,321.79,321.79,29731.0,321.88,322.57,321.79,321.79,29731.0
2021-05-26 09:30:00,323.57,327.48,321.24,326.96,22157.0,323.57,327.48,321.24,326.96,22157.0
2021-05-26 09:35:00,326.85,329.61,326.85,329.5,6910.0,326.85,329.61,326.85,329.5,6910.0
2021-05-26 09:40:00,329.75,330.93,329.68,330.93,7711.0,329.75,330.93,329.68,330.93,7711.0
2021-05-26 09:45:00,330.48,331.79,330.48,330.67,3837.0,330.48,331.79,330.48,330.67,3837.0
2021-05-26 09:50:00,330.81,330.92,329.77,330.92,2865.0,330.81,330.92,329.77,330.92,2865.0
2021-05-26 09:55:00,330.81,331.15,329.97,330.32,5719.0,330.81,331.15,329.97,330.32,5719.0
2021-05-26 10:00:00,330.12,331.63,330.0,330.8,16703.0,330.12,331.63,330.0,330.8,16703.0
2021-05-26 10:05:00,330.63,331.0,329.81,330.0,8595.0,330.63,331.0,329.81,330.0,8595.0
2021-05-26 10:10:00,330.4,330.4,329.37,330.06,13755.0,330.4,330.4,329.37,330.06,13755.0
2021-05-26 10:15:00,329.88,330.54,329.7,330.25,7910.0,329.88,330.54,329.7,330.25,7910.0
2021-05-26 10:20:00,330.3,331.11,330.02,330.75,6306.0,330.3,331.11,330.02,330.75,6306.0
2021-05-26 10:25:00,330.91,330.99,330.32,330.32,7402.0,330.91,330.99,330.32,330.32,7402.0
2021-05-26 10:30:00,330.63,331.13,330.25,330.41,4480.0,330.63,331.13,330.25,330.41,4480.0
2021-05-26 10:35:00,330.49,331.71,330.41,330.7,11056.0,330.49,331.71,330.41,330.7,11056.0
2021-05-26 10:40:00,330.79,330.79,329.9,330.18,3328.0,330.79,330.79,329.9,330.18,3328.0
2021-05-26 10:45:00,330.32,330.55,329.09,329.44,2645.0,330.32,330.55,329.09,329.44,2645.0
2021-05-26 10:50:00,329.7,329.7,329.0,329.32,3299.0,329.7,329.7,329.0,329.32,3299.0
2021-05-26 10:55:00,329.36,330.11,329.36,329.74,2528.0,329.36,330.11,329.36,329.74,2528.0
2021-05-26 11:00:00,329.92,330.61,329.81,330.45,2662.0,329.92,330.61,329.81,330.45,2662.0
2021-05-26 11:05:00,330.46,331.05,330.46,331.01,7450.0,330.46,331.05,330.46,331.01,7450.0
2021-05-26 11:10:00,330.84,330.85,330.29,330.66,2847.0,330.84,330.85,330.29,330.66,2847.0
2021-05-26 11:15:00,330.69,331.06,330.6,330.69,7909.0,330.69,331.06,330.6,330.69,7909.0
2021-05-26 11:20:00,330.76,331.04,330.76,330.78,8118.0,330.76,331.04,330.76,330.78,8118.0
2021-05-26 11:25:00,330.77,331.16,330.77,330.8,3204.0,330.77,331.16,330.77,330.8,3204.0
2021-05-26 11:30:00,330.77,331.03,330.54,331.0,3961.0,330.77,331.03,330.54,331.0,3961.0
2021-05-26 11:35:00,330.93,331.15,330.27,330.27,3700.0,330.93,331.15,330.27,330.27,3700.0
2021-05-26 11:40:00,330.13,330.19,330.07,330.07,696.0,330.13,330.19,330.07,330.07,696.0
2021-05-26 11:45:00,330.21,331.0,330.18,330.43,2711.0,330.21,331.0,330.18,330.43,2711.0
2021-05-26 11:50:00,330.76,330.92,330.76,330.92,1400.0,330.76,330.92,330.76,330.92,1400.0
2021-05-26 11:55:00,330.99,331.11,330.81,330.91,5324.0,330.99,331.11,330.81,330.91,5324.0
2021-05-26 12:00:00,331.0,332.44,330.78,332.44,7369.0,331.0,332.44,330.78,332.44,7369.0
2021-05-26 12:05:00,332.44,332.62,331.9,332.62,2143.0,332.44,332.62,331.9,332.62,2143.0
2021-05-26 12:10:00,332.43,332.62,332.26,332.51,2139.0,332.43,332.62,332.26,332.51,2139.0
2021-05-26 12:15:00,332.69,332.69,332.12,332.47,2207.0,332.69,332.69,332.12,332.47,2207.0
2021-05-26 12:20:00,332.49,332.49,331.75,332.05,6649.0,332.49,332.49,331.75,332.05,6649.0
2021-05-26 12:25:00,332.06,332.06,331.6,331.6,1101.0,332.06,332.06,331.6,331.6,1101.0
2021-05-26 12:30:00,331.83,331.83,331.12,331.36,3200.0,331.83,331.83,331.12,331.36,3200.0
2021-05-26 12:35:00,331.22,331.53,331.02,331.53,2048.0,331.22,331.53,331.02,331.53,2048.0
2021-05-26 12:40:00,331.23,331.49,331.23,331.39,1393.0,331.23,331.49,331.23,331.39,1393.0
2021-05-26 12:45:00,331.22,331.22,330.41,330.81,9046.0,331.22,331.22,330.41,330.81,9046.0
2021-05-26 12:50:00,330.71,331.05,330.59,331.04,2567.0,330.71,331.05,330.59,331.04,2567.0
2021-05-26 12:55:00,331.15,331.15,329.71,329.95,3312.0,331.15,331.15,329.71,329.95,3312.0
2021-05-26 13:00:00,330.02,330.28,329.83,330.28,1808.0,330.02,330.28,329.83,330.28,1808.0
2021-05-26 13:05:00,330.28,330.44,330.13,330.13,2242.0,330.28,330.44,330.13,330.13,2242.0
2021-05-26 13:10:00,330.21,330.48,330.21,330.41,2000.0,330.21,330.48,330.21,330.41,2000.0
2021-05-26 13:15:00,330.38,330.63,330.23,330.51,8956.0,330.38,330.63,330.23,330.51,8956.0
2021-05-26 13:20:00,330.32,330.32,330.07,330.1,3336.0,330.32,330.32,330.07,330.1,3336.0
2021-05-26 13:25:00,330.13,330.2,329.59,329.6,2260.0,330.13,330.2,329.59,329.6,2260.0
2021-05-26 13:30:00,329.39,329.39,329.12,329.32,1100.0,329.39,329.39,329.12,329.32,1100.0
2021-05-26 13:35:00,329.33,329.33,328.53,329.02,3900.0,329.33,329.33,328.53,329.02,3900.0
2021-05-26 13:40:00,329.02,329.03,328.01,328.01,3182.0,329.02,329.03,328.01,328.01,3182.0
2021-05-26 13:45:00,327.66,328.23,327.65,328.0,1700.0,327.66,328.23,327.65,328.0,1700.0
2021-05-26 13:50:00,327.84,328.07,327.75,328.07,2404.0,327.84,328.07,327.75,328.07,2404.0
2021-05-26 13:55:00,328.01,328.21,327.95,328.21,2414.0,328.01,328.21,327.95,328.21,2414.0
2021-05-26 14:00:00,328.12,329.09,328.12,328.66,6697.0,328.12,329.09,328.12,328.66,6697.0
2021-05-26 14:05:00,328.75,328.91,328.42,328.53,2790.0,328.75,328.91,328.42,328.53,2790.0
2021-05-26 14:10:00,328.49,328.49,328.25,328.29,700.0,328.49,328.49,328.25,328.29,700.0
2021-05-26 14:15:00,328.11,328.63,328.1,328.58,3264.0,328.11,328.63,328.1,328.58,3264.0
2021-05-26 14:20:00,328.67,328.82,328.45,328.67,4597.0,328.67,328.82,328.45,328.67,4597.0
2021-05-26 14:25:00,328.82,328.82,328.28,328.69,3542.0,328.82,328.82,328.28,328.69,3542.0
2021-05-26 14:30:00,328.83,329.04,328.78,328.97,2450.0,328.83,329.04,328.78,328.97,2450.0
2021-05-26 14:35:00,329.09,329.35,328.93,329.25,1927.0,329.09,329.35,328.93,329.25,1927.0
2021-05-26 14:40:00,329.26,329.36,329.12,329.36,1200.0,329.26,329.36,329.12,329.36,1200.0
2021-05-26 14:45:00,329.18,329.94,329.16,329.82,5722.0,329.18,329.94,329.16,329.82,5722.0
2021-05-26 14:50:00,329.91,330.1,329.58,329.58,5678.0,329.91,330.1,329.58,329.58,5678.0
2021-05-26 14:55:00,329.66,330.0,329.53,329.76,2670.0,329.66,330.0,329.53,329.76,2670.0
2021-05-26 15:00:00,329.73,330.0,329.38,329.6,7915.0,329.73,330.0,329.38,329.6,7915.0
2021-05-26 15:05:00,329.69,329.69,328.99,329.12,5407.0,329.69,329.69,328.99,329.12,5407.0
2021-05-26 15:10:00,329.1,329.1,328.33,328.34,8566.0,329.1,329.1,328.33,328.34,8566.0
2021-05-26 15:15:00,328.3,328.46,327.95,327.95,3256.0,328.3,328.46,327.95,327.95,3256.0
2021-05-26 15:20:00,327.89,328.27,327.89,328.17,5128.0,327.89,328.27,327.89,328.17,5128.0
2021-05-26 15:25:00,328.26,329.02,328.26,328.95,3100.0,328.26,329.02,328.26,328.95,3100.0
2021-05-26 15:30:00,329.03,329.79,328.78,329.74,18274.0,329.03,329.79,328.78,329.74,18274.0
2021-05-26 15:35:00,329.74,329.91,329.28,329.28,29549.0,329.74,329.91,329.28,329.28,29549.0
2021-05-26 15:40:00,329.37,329.63,329.23,329.31,9205.0,329.37,329.63,329.23,329.31,9205.0
2021-05-26 15:45:00,329.36,329.38,328.25,328.79,16233.0,329.36,329.38,328.25,328.79,16233.0
2021-05-26 15:50:00,328.97,329.02,328.3,328.42,20724.0,328.97,329.02,328.3,328.42,20724.0
2021-05-26 15:55:00,328.5,328.67,328.15,328.2,46716.0,328.5,328.67,328.15,328.2,46716.0
2021-05-27 09:30:00,328.2,330.0,320.28,323.27,28866.0,328.2,330.0,320.28,323.27,28866.0
2021-05-27 09:35:00,324.2,324.93,322.0,322.0,23001.0,324.2,324.93,322.0,322.0,23001.0
2021-05-27 09:40:00,322.0,323.57,320.33,321.0,30763.0,322.0,323.57,320.33,321.0,30763.0
2021-05-27 09:45:00,321.68,322.99,320.5,321.73,39560.0,321.68,322.99,320.5,321.73,39560.0
2021-05-27 09:50:00,321.5,322.67,321.5,322.1,9799.0,321.5,322.67,321.5,322.1,9799.0
2021-05-27 09:55:00,322.4,326.79,322.39,326.16,18320.0,322.4,326.79,322.39,326.16,18320.0
2021-05-27 10:00:00,326.07,328.58,326.07,327.93,11163.0,326.07,328.58,326.07,327.93,11163.0
2021-05-27 10:05:00,328.5,328.57,326.92,326.99,3931.0,328.5,328.57,326.92,326.99,3931.0
2021-05-27 10:10:00,327.66,328.5,327.63,328.11,2515.0,327.66,328.5,327.63,328.11,2515.0
2021-05-27 10:15:00,328.15,328.34,323.96,323.97,15444.0,328.15,328.34,323.96,323.97,15444.0
2021-05-27 10:20:00,323.94,326.34,323.94,326.24,3553.0,323.94,326.34,323.94,326.24,3553.0
2021-05-27 10:25:00,326.48,327.62,325.91,327.62,1202.0,326.48,327.62,325.91,327.62,1202.0
2021-05-27 10:30:00,327.78,327.96,325.42,325.43,4907.0,327.78,327.96,325.42,325.43,4907.0
2021-05-27 10:35:00,326.49,327.44,325.7,326.17,2908.0,326.49,327.44,325.7,326.17,2908.0
2021-05-27 10:40:00,325.7,326.97,325.49,326.12,4440.0,325.7,326.97,325.49,326.12,4440.0
2021-05-27 10:45:00,326.04,326.77,325.96,326.24,4173.0,326.04,326.77,325.96,326.24,4173.0
2021-05-27 10:50:00,326.0,326.0,325.62,325.94,4196.0,326.0,326.0,325.62,325.94,4196.0
2021-05-27 10:55:00,325.84,326.97,325.8,326.97,2601.0,325.84,326.97,325.8,326.97,2601.0
2021-05-27 11:00:00,327.14,327.59,326.76,327.59,6373.0,327.14,327.59,326.76,327.59,6373.0
2021-05-27 11:05:00,327.9,327.9,327.31,327.69,9675.0,327.9,327.9,327.31,327.69,9675.0
2021-05-27 11:10:00,327.69,329.59,327.41,327.71,9714.0,327.69,329.59,327.41,327.71,9714.0
2021-05-27 11:15:00,327.73,328.03,325.11,326.1,9054.0,327.73,328.03,325.11,326.1,9054.0
2021-05-27 11:20:00,326.05,326.34,325.54,326.22,2737.0,326.05,326.34,325.54,326.22,2737.0
2021-05-27 11:25:00,326.92,327.58,326.92,327.21,2730.0,326.92,327.58,326.92,327.21,2730.0
2021-05-27 11:30:00,326.47,326.57,325.52,325.98,2804.0,326.47,326.57,325.52,325.98,2804.0
2021-05-27 11:35:00,325.79,326.52,325.77,326.52,3691.0,325.79,326.52,325.77,326.52,3691.0
2021-05-27 11:40:00,326.71,326.78,324.68,325.75,7685.0,326.71,326.78,324.68,325.75,7685.0
2021-05-27 11:45:00,325.56,325.56,324.78,324.78,2500.0,325.56,325.56,324.78,324.78,2500.0
2021-05-27 11:50:00,325.14,326.28,325.13,326.08,1533.0,325.14,326.28,325.13,326.08,1533.0
2021-05-27 11:55:00,326.3,326.84,326.3,326.82,1700.0,326.3,326.84,326.3,326.82,1700.0
2021-05-27 12:00:00,326.82,326.82,325.64,325.95,4633.0,326.82,326.82,325.64,325.95,4633.0
2021-05-27 12:05:00,325.95,325.95,325.1,325.31,2358.0,325.95,325.95,325.1,325.31,2358.0
2021-05-27 12:10:00,325.61,325.88,325.33,325.56,2396.0,325.61,325.88,325.33,325.56,2396.0
2021-05-27 12:15:00,325.24,325.28,325.09,325.23,1220.0,325.24,325.28,325.09,325.23,1220.0
2021-05-27 12:20:00,325.23,325.37,324.29,324.29,5118.0,325.23,325.37,324.29,324.29,5118.0
2021-05-27 12:25:00,324.57,325.15,324.28,325.07,5550.0,324.57,325.15,324.28,325.07,5550.0
2021-05-27 12:30:00,325.23,325.36,324.8,325.04,4151.0,325.23,325.36,324.8,325.04,4151.0
2021-05-27 12:35:00,324.81,325.39,324.41,325.31,5807.0,324.81,325.39,324.41,325.31,5807.0
2021-05-27 12:40:00,325.34,325.34,323.94,323.98,1514.0,325.34,325.34,323.94,323.98,1514.0
2021-05-27 12:45:00,323.98,324.01,323.51,323.69,2317.0,323.98,324.01,323.51,323.69,2317.0
2021-05-27 12:50:00,323.75,324.14,323.23,323.37,4064.0,323.75,324.14,323.23,323.37,4064.0
2021-05-27 12:55:00,323.63,323.8,323.57,323.57,700.0,323.63,323.8,323.57,323.57,700.0
2021-05-27 13:00:00,323.68,323.98,323.33,323.78,5326.0,323.68,323.98,323.33,323.78,5326.0
2021-05-27 13:05:00,323.72,323.78,322.98,323.55,3212.0,323.72,323.78,322.98,323.55,3212.0
2021-05-27 13:10:00,323.42,323.42,322.7,322.74,4303.0,323.42,323.42,322.7,322.74,4303.0
2021-05-27 13:15:00,322.93,323.12,322.59,322.83,3987.0,322.93,323.12,322.59,322.83,3987.0
2021-05-27 13:20:00,322.92,323.2,322.77,322.93,4228.0,322.92,323.2,322.77,322.93,4228.0
2021-05-27 13:25:00,322.97,323.16,322.43,322.61,5804.0,322.97,323.16,322.43,322.61,5804.0
2021-05-27 13:30:00,322.87,322.98,322.66,322.66,5200.0,322.87,322.98,322.66,322.66,5200.0
2021-05-27 13:35:00,322.69,323.18,322.43,322.43,15351.0,322.69,323.18,322.43,322.43,15351.0
2021-05-27 13:40:00,322.65,323.11,322.43,323.01,4396.0,322.65,323.11,322.43,323.01,4396.0
2021-05-27 13:45:00,323.23,323.65,323.01,323.57,5978.0,323.23,323.65,323.01,323.57,5978.0
2021-05-27 13:50:00,323.78,324.53,323.72,324.49,2000.0,323.78,324.53,323.72,324.49,2000.0
2021-05-27 13:55:00,324.45,324.49,324.2,324.36,3480.0,324.45,324.49,324.2,324.36,3480.0
2021-05-27 14:00:00,324.36,324.74,324.17,324.59,5791.0,324.36,324.74,324.17,324.59,5791.0
2021-05-27 14:05:00,324.64,324.82,324.12,324.63,4435.0,324.64,324.82,324.12,324.63,4435.0
2021-05-27 14:10:00,324.56,324.81,324.33,324.33,3235.0,324.56,324.81,324.33,324.33,3235.0
2021-05-27 14:15:00,324.65,324.65,323.62,324.03,5948.0,324.65,324.65,323.62,324.03,5948.0
2021-05-27 14:20:00,324.17,324.37,324.02,324.26,2933.0,324.17,324.37,324.02,324.26,2933.0
2021-05-27 14:25:00,324.33,325.57,324.32,325.5,16887.0,324.33,325.57,324.32,325.5,16887.0
2021-05-27 14:30:00,325.58,326.59,325.58,325.77,3744.0,325.58,326.59,325.58,325.77,3744.0
2021-05-27 14:35:00,325.61,325.74,325.05,325.05,2005.0,325.61,325.74,325.05,325.05,2005.0
2021-05-27 14:40:00,325.49,326.14,325.4,326.14,2702.0,325.49,326.14,325.4,326.14,2702.0
2021-05-27 14:45:00,326.15,326.24,325.52,325.53,3200.0,326.15,326.24,325.52,325.53,3200.0
2021-05-27 14:50:00,325.52,325.52,324.9,325.38,3448.0,325.52,325.52,324.9,325.38,3448.0
2021-05-27 14:55:00,325.48,325.59,324.93,325.02,5028.0,325.48,325.59,324.93,325.02,5028.0
2021-05-27 15:00:00,324.9,325.01,323.8,324.16,6969.0,324.9,325.01,323.8,324.16,6969.0
2021-05-27 15:05:00,324.16,324.27,323.52,324.13,3824.0,324.16,324.27,323.52,324.13,3824.0
2021-05-27 15:10:00,323.87,324.0,323.37,323.65,5589.0,323.87,324.0,323.37,323.65,5589.0
2021-05-27 15:15:00,323.67,323.73,322.43,322.49,23537.0,323.67,323.73,322.43,322.49,23537.0
2021-05-27 15:20:00,322.69,322.92,321.85,322.52,11180.0,322.69,322.92,321.85,322.52,11180.0
2021-05-27 15:25:00,322.52,322.83,321.87,322.64,9593.0,322.52,322.83,321.87,322.64,9593.0
2021-05-27 15:30:00,322.51,323.08,322.17,323.08,18071.0,322.51,323.08,322.17,323.08,18071.0
2021-05-27 15:35:00,323.24,324.76,323.24,323.89,30901.0,323.24,324.76,323.24,323.89,30901.0
2021-05-27 15:40:00,323.99,324.55,323.98,324.03,5185.0,323.99,324.55,323.98,324.03,5185.0
2021-05-27 15:45:00,323.97,324.74,323.97,324.43,8071.0,323.97,324.74,323.97,324.43,8071.0
2021-05-27 15:50:00,324.77,325.91,324.58,325.74,17176.0,324.77,325.91,324.58,325.74,17176.0
2021-05-27 15:55:00,325.9,325.9,324.26,325.06,39075.0,325.9,325.9,324.26,325.06,39075.0
2021-05-28 09:30:00,330.0,330.09,325.95,328.99,5490.0,330.0,330.09,325.95,328.99,5490.0
2021-05-28 09:35:00,327.04,328.46,325.58,326.72,900.0,327.04,328.46,325.58,326.72,900.0
2021-05-28 09:40:00,326.18,326.18,322.97,325.25,2560.0,326.18,326.18,322.97,325.25,2560.0
2021-05-28 09:45:00,326.42,326.87,325.39,326.02,1226.0,326.42,326.87,325.39,326.02,1226.0
2021-05-28 09:50:00,325.98,326.5,325.09,325.38,1750.0,325.98,326.5,325.09,325.38,1750.0
2021-05-28 09:55:00,325.4,327.22,325.1,326.09,25468.0,325.4,327.22,325.1,326.09,25468.0
2021-05-28 10:00:00,325.86,325.86,324.26,324.26,14450.0,325.86,325.86,324.26,324.26,14450.0
2021-05-28 10:05:00,324.09,324.09,322.54,323.49,1950.0,324.09,324.09,322.54,323.49,1950.0
2021-05-28 10:10:00,323.21,323.21,322.1,322.59,1330.0,323.21,323.21,322.1,322.59,1330.0
2021-05-28 10:15:00,322.47,322.78,322.08,322.15,4450.0,322.47,322.78,322.08,322.15,4450.0
2021-05-28 10:20:00,322.16,322.58,321.97,322.42,1735.0,322.16,322.58,321.97,322.42,1735.0
2021-05-28 10:25:00,321.93,322.6,321.56,321.87,5791.0,321.93,322.6,321.56,321.87,5791.0
2021-05-28 10:30:00,321.23,321.23,319.46,319.71,2200.0,321.23,321.23,319.46,319.71,2200.0
2021-05-28 10:35:00,319.93,319.93,319.41,319.8,2627.0,319.93,319.93,319.41,319.8,2627.0
2021-05-28 10:40:00,320.06,320.82,319.33,320.28,8069.0,320.06,320.82,319.33,320.28,8069.0
2021-05-28 10:45:00,320.33,320.33,319.26,319.45,1602.0,320.33,320.33,319.26,319.45,1602.0
2021-05-28 10:50:00,319.54,320.93,319.0,320.82,10469.0,319.54,320.93,319.0,320.82,10469.0
2021-05-28 10:55:00,320.65,321.48,320.64,321.01,2901.0,320.65,321.48,320.64,321.01,2901.0
2021-05-28 11:00:00,320.98,321.02,320.73,320.73,1300.0,320.98,321.02,320.73,320.73,1300.0
2021-05-28 11:05:00,321.13,322.04,321.13,321.9,1800.0,321.13,322.04,321.13,321.9,1800.0
2021-05-28 11:10:00,322.18,323.12,321.84,322.09,3331.0,322.18,323.12,321.84,322.09,3331.0
2021-05-28 11:15:00,321.86,322.92,321.85,322.77,3665.0,321.86,322.92,321.85,322.77,3665.0
2021-05-28 11:20:00,322.78,322.98,322.62,322.85,1112.0,322.78,322.98,322.62,322.85,1112.0
2021-05-28 11:25:00,322.77,322.77,322.31,322.31,1100.0,322.77,322.77,322.31,322.31,1100.0
2021-05-28 11:30:00,322.53,322.72,322.2,322.43,7131.0,322.53,322.72,322.2,322.43,7131.0
2021-05-28 11:35:00,322.42,322.47,322.15,322.34,3905.0,322.42,322.47,322.15,322.34,3905.0
2021-05-28 11:40:00,322.4,322.4,321.49,321.55,2846.0,322.4,322.4,321.49,321.55,2846.0
2021-05-28 11:45:00,321.37,322.29,321.29,322.1,4038.0,321.37,322.29,321.29,322.1,4038.0
2021-05-28 11:50:00,321.89,322.07,321.76,322.07,1496.0,321.89,322.07,321.76,322.07,1496.0
2021-05-28 11:55:00,322.1,322.79,322.06,322.52,3122.0,322.1,322.79,322.06,322.52,3122.0
2021-05-28 12:00:00,322.39,323.02,322.38,322.49,12185.0,322.39,323.02,322.38,322.49,12185.0
2021-05-28 12:05:00,322.44,323.94,322.15,323.52,15733.0,322.44,323.94,322.15,323.52,15733.0
2021-05-28 12:10:00,323.97,324.39,323.97,324.39,750.0,323.97,324.39,323.97,324.39,750.0
2021-05-28 12:15:00,324.22,324.4,324.05,324.11,1200.0,324.22,324.4,324.05,324.11,1200.0
2021-05-28 12:20:00,324.24,324.24,323.6,324.01,2800.0,324.24,324.24,323.6,324.01,2800.0
2021-05-28 12:25:00,323.84,323.99,323.26,323.78,3600.0,323.84,323.99,323.26,323.78,3600.0
2021-05-28 12:30:00,323.98,323.98,323.53,323.85,6364.0,323.98,323.98,323.53,323.85,6364.0
2021-05-28 12:35:00,324.06,324.16,323.77,323.93,3200.0,324.06,324.16,323.77,323.93,3200.0
2021-05-28 12:40:00,324.06,324.06,323.73,323.9,3926.0,324.06,324.06,323.73,323.9,3926.0
2021-05-28 12:45:00,323.77,323.88,323.27,323.28,5892.0,323.77,323.88,323.27,323.28,5892.0
2021-05-28 12:50:00,323.51,324.1,323.44,323.95,6749.0,323.51,324.1,323.44,323.95,6749.0
2021-05-28 12:55:00,324.14,324.19,323.65,323.82,3106.0,324.14,324.19,323.65,323.82,3106.0
2021-05-28 13:00:00,323.97,325.66,323.8,325.02,9743.0,323.97,325.66,323.8,325.02,9743.0
2021-05-28 13:05:00,324.92,324.92,324.28,324.28,2450.0,324.92,324.92,324.28,324.28,2450.0
2021-05-28 13:10:00,324.27,324.32,323.75,323.75,4643.0,324.27,324.32,323.75,323.75,4643.0
2021-05-28 13:15:00,323.57,324.14,323.42,324.14,3199.0,323.57,324.14,323.42,324.14,3199.0
2021-05-28 13:20:00,324.02,324.05,323.39,323.87,2407.0,324.02,324.05,323.39,323.87,2407.0
2021-05-28 13:25:00,323.87,323.87,323.3,323.3,1315.0,323.87,323.87,323.3,323.3,1315.0
2021-05-28 13:30:00,323.24,324.12,323.17,324.12,3300.0,323.24,324.12,323.17,324.12,3300.0
2021-05-28 13:35:00,323.97,324.05,323.55,323.77,1500.0,323.97,324.05,323.55,323.77,1500.0
2021-05-28 13:40:00,323.72,323.92,323.24,323.65,7560.0,323.72,323.92,323.24,323.65,7560.0
2021-05-28 13:45:00,323.62,323.92,323.5,323.92,1000.0,323.62,323.92,323.5,323.92,1000.0
2021-05-28 13:50:00,323.96,324.1,323.8,324.01,2060.0,323.96,324.1,323.8,324.01,2060.0
2021-05-28 13:55:00,323.81,323.86,323.56,323.66,1705.0,323.81,323.86,323.56,323.66,1705.0
2021-05-28 14:00:00,323.9,324.37,323.77,323.8,2400.0,323.9,324.37,323.77,323.8,2400.0
2021-05-28 14:05:00,323.64,323.81,323.21,323.81,1200.0,323.64,323.81,323.21,323.81,1200.0
2021-05-28 14:10:00,323.69,323.71,323.4,323.68,1514.0,323.69,323.71,323.4,323.68,1514.0
2021-05-28 14:15:00,323.79,323.86,323.29,323.51,2910.0,323.79,323.86,323.29,323.51,2910.0
2021-05-28 14:20:00,323.27,323.99,323.27,323.71,3325.0,323.27,323.99,323.27,323.71,3325.0
2021-05-28 14:25:00,323.68,323.76,323.68,323.71,800.0,323.68,323.76,323.68,323.71,800.0
2021-05-28 14:30:00,323.75,323.75,323.59,323.7,900.0,323.75,323.75,323.59,323.7,900.0
2021-05-28 14:35:00,323.74,323.94,323.67,323.84,2199.0,323.74,323.94,323.67,323.84,2199.0
2021-05-28 14:40:00,323.87,324.11,323.83,324.1,1950.0,323.87,324.11,323.83,324.1,1950.0
2021-05-28 14:45:00,323.97,324.05,323.7,323.9,14443.0,323.97,324.05,323.7,323.9,14443.0
2021-05-28 14:50:00,323.81,324.0,323.72,323.84,3900.0,323.81,324.0,323.72,323.84,3900.0
2021-05-28 14:55:00,323.84,323.84,323.17,323.42,2621.0,323.84,323.84,323.17,323.42,2621.0
2021-05-28 15:00:00,323.28,323.3,322.65,322.88,7353.0,323.28,323.3,322.65,322.88,7353.0
2021-05-28 15:05:00,322.85,322.91,322.6,322.75,2148.0,322.85,322.91,322.6,322.75,2148.0
2021-05-28 15:10:00,322.81,322.82,321.91,321.91,2077.0,322.81,322.82,321.91,321.91,2077.0
2021-05-28 15:15:00,321.88,322.01,321.38,321.74,2006.0,321.88,322.01,321.38,321.74,2006.0
2021-05-28 15:20:00,322.08,322.9,322.07,322.66,3573.0,322.08,322.9,322.07,322.66,3573.0
2021-05-28 15:25:00,322.66,322.72,322.4,322.4,2024.0,322.66,322.72,322.4,322.4,2024.0
2021-05-28 15:30:00,322.68,323.78,322.68,323.78,3374.0,322.68,323.78,322.68,323.78,3374.0
2021-05-28 15:35:00,323.54,324.41,323.27,324.37,4147.0,323.54,324.41,323.27,324.37,4147.0
2021-05-28 15:40:00,324.37,324.51,323.54,323.68,4700.0,324.37,324.51,323.54,323.68,4700.0
2021-05-28 15:45:00,323.69,323.92,323.1,323.1,16782.0,323.69,323.92,323.1,323.1,16782.0
2021-05-28 15:50:00,323.24,323.61,322.84,323.29,14708.0,323.24,323.61,322.84,323.29,14708.0
2021-05-28 15:55:00,323.44,323.6,322.94,323.17,26215.0,323.44,323.6,322.94,323.17,26215.0
2021-06-01 09:30:00,325.26,326.19,323.48,326.19,5465.0,325.26,326.19,323.48,326.19,5465.0
2021-06-01 09:35:00,325.18,325.18,319.23,319.23,3257.0,325.18,325.18,319.23,319.23,3257.0
2021-06-01 09:40:00,320.09,320.72,318.56,320.09,3517.0,320.09,320.72,318.56,320.09,3517.0
2021-06-01 09:45:00,319.59,319.68,317.71,318.07,17215.0,319.59,319.68,317.71,318.07,17215.0
2021-06-01 09:50:00,317.74,317.74,316.55,317.37,10400.0,317.74,317.74,316.55,317.37,10400.0
2021-06-01 09:55:00,317.02,318.34,316.82,317.56,7877.0,317.02,318.34,316.82,317.56,7877.0
2021-06-01 10:00:00,317.5,317.87,316.54,316.75,18474.0,317.5,317.87,316.54,316.75,18474.0
2021-06-01 10:05:00,316.75,316.75,315.99,316.16,2970.0,316.75,316.75,315.99,316.16,2970.0
2021-06-01 10:10:00,316.37,316.71,315.36,316.17,3140.0,316.37,316.71,315.36,316.17,3140.0
2021-06-01 10:15:00,315.31,315.54,314.83,315.54,12702.0,315.31,315.54,314.83,315.54,12702.0
2021-06-01 10:20:00,315.09,315.5,314.32,314.32,3863.0,315.09,315.5,314.32,314.32,3863.0
2021-06-01 10:25:00,314.46,314.64,313.2,313.24,3040.0,314.46,314.64,313.2,313.24,3040.0
2021-06-01 10:30:00,313.73,314.26,313.25,314.0,22072.0,313.73,314.26,313.25,314.0,22072.0
2021-06-01 10:35:00,313.89,314.88,313.07,313.07,10236.0,313.89,314.88,313.07,313.07,10236.0
2021-06-01 10:40:00,313.31,314.72,313.31,313.4,6856.0,313.31,314.72,313.31,313.4,6856.0
2021-06-01 10:45:00,313.19,314.07,312.99,313.74,3274.0,313.19,314.07,312.99,313.74,3274.0
2021-06-01 10:50:00,314.52,316.09,313.67,315.36,37878.0,314.52,316.09,313.67,315.36,37878.0
2021-06-01 10:55:00,315.15,315.67,314.47,315.38,6301.0,315.15,315.67,314.47,315.38,6301.0
2021-06-01 11:00:00,315.43,315.61,314.58,314.58,4326.0,315.43,315.61,314.58,314.58,4326.0
2021-06-01 11:05:00,314.94,315.29,314.55,314.55,5254.0,314.94,315.29,314.55,314.55,5254.0
2021-06-01 11:10:00,314.27,314.27,313.56,313.64,2058.0,314.27,314.27,313.56,313.64,2058.0
2021-06-01 11:15:00,313.77,314.37,313.55,313.55,6322.0,313.77,314.37,313.55,313.55,6322.0
2021-06-01 11:20:00,313.54,314.32,313.53,314.27,2405.0,313.54,314.32,313.53,314.27,2405.0
2021-06-01 11:25:00,314.37,315.03,314.33,314.72,5657.0,314.37,315.03,314.33,314.72,5657.0
2021-06-01 11:30:00,314.54,315.53,314.25,315.08,15731.0,314.54,315.53,314.25,315.08,15731.0
2021-06-01 11:35:00,315.55,317.02,315.55,316.62,3271.0,315.55,317.02,315.55,316.62,3271.0
2021-06-01 11:40:00,316.6,317.15,316.31,316.95,3424.0,316.6,317.15,316.31,316.95,3424.0
2021-06-01 11:45:00,316.95,317.14,316.61,316.62,2104.0,316.95,317.14,316.61,316.62,2104.0
2021-06-01 11:50:00,316.67,316.8,316.13,316.2,3835.0,316.67,316.8,316.13,316.2,3835.0
2021-06-01 11:55:00,316.35,316.57,316.2,316.23,1000.0,316.35,316.57,316.2,316.23,1000.0
2021-06-01 12:00:00,316.2,316.33,316.08,316.23,2606.0,316.2,316.33,316.08,316.23,2606.0
2021-06-01 12:05:00,316.19,316.53,315.35,315.35,6154.0,316.19,316.53,315.35,315.35,6154.0
2021-06-01 12:10:00,315.31,315.44,315.0,315.0,2482.0,315.31,315.44,315.0,315.0,2482.0
2021-06-01 12:15:00,315.25,315.42,315.2,315.37,2200.0,315.25,315.42,315.2,315.37,2200.0
2021-06-01 12:20:00,315.53,315.74,315.51,315.63,1267.0,315.53,315.74,315.51,315.63,1267.0
2021-06-01 12:25:00,315.62,315.65,315.11,315.2,2401.0,315.62,315.65,315.11,315.2,2401.0
2021-06-01 12:30:00,315.23,315.43,315.1,315.1,2737.0,315.23,315.43,315.1,315.1,2737.0
2021-06-01 12:35:00,315.17,315.77,315.11,315.77,2702.0,315.17,315.77,315.11,315.77,2702.0
2021-06-01 12:40:00,315.78,315.91,315.04,315.04,3037.0,315.78,315.91,315.04,315.04,3037.0
2021-06-01 12:45:00,315.31,315.32,314.49,314.49,1615.0,315.31,315.32,314.49,314.49,1615.0
2021-06-01 12:50:00,314.18,314.74,314.15,314.41,3100.0,314.18,314.74,314.15,314.41,3100.0
2021-06-01 12:55:00,314.51,314.51,314.07,314.07,2800.0,314.51,314.51,314.07,314.07,2800.0
2021-06-01 13:00:00,314.22,314.95,314.05,314.63,4400.0,314.22,314.95,314.05,314.63,4400.0
2021-06-01 13:05:00,314.53,314.53,313.45,313.52,2000.0,314.53,314.53,313.45,313.52,2000.0
2021-06-01 13:10:00,313.42,313.63,313.13,313.31,1904.0,313.42,313.63,313.13,313.31,1904.0
2021-06-01 13:15:00,313.16,313.39,312.71,313.26,4106.0,313.16,313.39,312.71,313.26,4106.0
2021-06-01 13:20:00,313.67,313.85,313.6,313.85,2396.0,313.67,313.85,313.6,313.85,2396.0
2021-06-01 13:25:00,313.92,314.18,313.65,313.8,1884.0,313.92,314.18,313.65,313.8,1884.0
2021-06-01 13:30:00,314.15,314.38,314.02,314.24,2644.0,314.15,314.38,314.02,314.24,2644.0
2021-06-01 13:35:00,314.05,314.21,313.55,313.6,2700.0,314.05,314.21,313.55,313.6,2700.0
2021-06-01 13:40:00,313.5,313.73,312.72,312.87,4001.0,313.5,313.73,312.72,312.87,4001.0
2021-06-01 13:45:00,312.79,312.95,312.5,312.55,1901.0,312.79,312.95,312.5,312.55,1901.0
2021-06-01 13:50:00,312.32,312.36,311.78,312.3,2926.0,312.32,312.36,311.78,312.3,2926.0
2021-06-01 13:55:00,312.43,313.21,312.3,312.72,4406.0,312.43,313.21,312.3,312.72,4406.0
2021-06-01 14:00:00,312.67,313.28,312.63,313.04,2759.0,312.67,313.28,312.63,313.04,2759.0
2021-06-01 14:05:00,312.74,312.81,312.14,312.22,2505.0,312.74,312.81,312.14,312.22,2505.0
2021-06-01 14:10:00,312.12,312.13,311.47,311.53,3251.0,312.12,312.13,311.47,311.53,3251.0
2021-06-01 14:15:00,311.57,311.81,311.08,311.44,4500.0,311.57,311.81,311.08,311.44,4500.0
2021-06-01 14:20:00,311.16,311.86,311.09,311.76,2954.0,311.16,311.86,311.09,311.76,2954.0
2021-06-01 14:25:00,311.54,312.28,311.54,312.11,2578.0,311.54,312.28,311.54,312.11,2578.0
2021-06-01 14:30:00,312.27,312.29,312.02,312.12,1629.0,312.27,312.29,312.02,312.12,1629.0
2021-06-01 14:35:00,312.28,312.28,311.39,311.65,6861.0,312.28,312.28,311.39,311.65,6861.0
2021-06-01 14:40:00,311.43,311.43,310.8,310.8,1662.0,311.43,311.43,310.8,310.8,1662.0
2021-06-01 14:45:00,310.94,311.85,310.9,311.61,12704.0,310.94,311.85,310.9,311.61,12704.0
2021-06-01 14:50:00,311.78,311.85,311.51,311.78,5416.0,311.78,311.85,311.51,311.78,5416.0
2021-06-01 14:55:00,311.78,311.89,311.1,311.39,5867.0,311.78,311.89,311.1,311.39,5867.0
2021-06-01 15:00:00,311.24,311.85,310.9,311.65,10376.0,311.24,311.85,310.9,311.65,10376.0
2021-06-01 15:05:00,311.87,313.3,311.83,313.3,6279.0,311.87,313.3,311.83,313.3,6279.0
2021-06-01 15:10:00,313.56,313.65,312.57,312.57,4559.0,313.56,313.65,312.57,312.57,4559.0
2021-06-01 15:15:00,312.44,312.98,312.43,312.67,2910.0,312.44,312.98,312.43,312.67,2910.0
2021-06-01 15:20:00,312.76,314.18,312.76,314.18,4405.0,312.76,314.18,312.76,314.18,4405.0
2021-06-01 15:25:00,314.18,314.79,313.66,314.24,5607.0,314.18,314.79,313.66,314.24,5607.0
2021-06-01 15:30:00,314.4,314.6,313.62,313.62,8626.0,314.4,314.6,313.62,313.62,8626.0
2021-06-01 15:35:00,313.62,314.09,313.61,314.06,6011.0,313.62,314.09,313.61,314.06,6011.0
2021-06-01 15:40:00,314.0,314.91,313.9,314.82,9885.0,314.0,314.91,313.9,314.82,9885.0
2021-06-01 15:45:00,314.89,314.92,314.04,314.19,16459.0,314.89,314.92,314.04,314.19,16459.0
2021-06-01 15:50:00,314.27,314.27,313.64,314.23,21877.0,314.27,314.27,313.64,314.23,21877.0
2021-06-01 15:55:00,314.2,314.6,314.03,314.57,33097.0,314.2,314.6,314.03,314.57,33097.0
2021-06-02 09:30:00,314.37,314.37,312.0,312.0,4341.0,314.37,314.37,312.0,312.0,4341.0
2021-06-02 09:35:00,311.25,312.85,311.04,311.18,1300.0,311.25,312.85,311.04,311.18,1300.0
2021-06-02 09:40:00,312.75,312.75,310.57,311.29,4400.0,312.75,312.75,310.57,311.29,4400.0
2021-06-02 09:45:00,310.78,311.38,309.73,309.88,7718.0,310.78,311.38,309.73,309.88,7718.0
2021-06-02 09:50:00,310.0,310.11,309.05,309.97,4111.0,310.0,310.11,309.05,309.97,4111.0
2021-06-02 09:55:00,309.43,310.09,309.29,309.29,2301.0,309.43,310.09,309.29,309.29,2301.0
2021-06-02 10:00:00,309.25,309.71,309.01,309.71,4246.0,309.25,309.71,309.01,309.71,4246.0
2021-06-02 10:05:00,309.61,309.61,308.9,308.98,4417.0,309.61,309.61,308.9,308.98,4417.0
2021-06-02 10:10:00,309.09,310.33,308.83,309.53,35331.0,309.09,310.33,308.83,309.53,35331.0
2021-06-02 10:15:00,309.36,309.97,308.78,309.41,1690.0,309.36,309.97,308.78,309.41,1690.0
2021-06-02 10:20:00,309.94,309.94,308.32,308.45,8444.0,309.94,309.94,308.32,308.45,8444.0
2021-06-02 10:25:00,308.33,308.51,307.52,307.94,5156.0,308.33,308.51,307.52,307.94,5156.0
2021-06-02 10:30:00,308.09,309.4,307.65,309.04,10201.0,308.09,309.4,307.65,309.04,10201.0
2021-06-02 10:35:00,309.07,309.26,308.46,308.8,1455.0,309.07,309.26,308.46,308.8,1455.0
2021-06-02 10:40:00,308.95,309.38,308.95,309.23,700.0,308.95,309.38,308.95,309.23,700.0
2021-06-02 10:45:00,309.3,309.45,308.99,309.39,1742.0,309.3,309.45,308.99,309.39,1742.0
2021-06-02 10:50:00,309.49,310.1,309.05,309.78,4290.0,309.49,310.1,309.05,309.78,4290.0
2021-06-02 10:55:00,310.0,310.31,309.88,310.31,2111.0,310.0,310.31,309.88,310.31,2111.0
2021-06-02 11:00:00,310.26,311.88,310.26,311.81,5256.0,310.26,311.88,310.26,311.81,5256.0
2021-06-02 11:05:00,311.85,312.23,311.84,311.85,2554.0,311.85,312.23,311.84,311.85,2554.0
2021-06-02 11:10:00,312.03,312.23,311.86,311.87,1100.0,312.03,312.23,311.86,311.87,1100.0
2021-06-02 11:15:00,311.87,311.87,311.11,311.4,1666.0,311.87,311.87,311.11,311.4,1666.0
2021-06-02 11:20:00,311.4,311.52,311.27,311.36,1850.0,311.4,311.52,311.27,311.36,1850.0
2021-06-02 11:25:00,311.33,311.71,311.26,311.47,1778.0,311.33,311.71,311.26,311.47,1778.0
2021-06-02 11:30:00,311.24,311.46,311.1,311.18,2919.0,311.24,311.46,311.1,311.18,2919.0
2021-06-02 11:35:00,311.4,311.89,310.85,310.85,2798.0,311.4,311.89,310.85,310.85,2798.0
2021-06-02 11:40:00,310.96,310.96,310.59,310.59,982.0,310.96,310.96,310.59,310.59,982.0
2021-06-02 11:45:00,310.76,310.79,310.09,310.1,2636.0,310.76,310.79,310.09,310.1,2636.0
2021-06-02 11:50:00,310.13,310.48,310.03,310.37,2382.0,310.13,310.48,310.03,310.37,2382.0
2021-06-02 11:55:00,310.27,310.27,310.15,310.27,603.0,310.27,310.27,310.15,310.27,603.0
2021-06-02 12:00:00,310.38,310.38,309.5,309.5,6640.0,310.38,310.38,309.5,309.5,6640.0
2021-06-02 12:05:00,309.36,309.96,309.36,309.49,5822.0,309.36,309.96,309.36,309.49,5822.0
2021-06-02 12:10:00,309.37,309.37,308.46,308.46,5504.0,309.37,309.37,308.46,308.46,5504.0
2021-06-02 12:15:00,308.45,309.07,308.33,308.75,6053.0,308.45,309.07,308.33,308.75,6053.0
2021-06-02 12:20:00,308.74,309.83,308.5,309.43,20566.0,308.74,309.83,308.5,309.43,20566.0
2021-06-02 12:25:00,309.58,309.58,309.01,309.2,1400.0,309.58,309.58,309.01,309.2,1400.0
2021-06-02 12:30:00,309.47,309.71,308.66,308.66,1680.0,309.47,309.71,308.66,308.66,1680.0
2021-06-02 12:35:00,309.23,309.3,309.06,309.06,407.0,309.23,309.3,309.06,309.06,407.0
2021-06-02 12:40:00,309.06,309.23,308.74,309.23,1686.0,309.06,309.23,308.74,309.23,1686.0
2021-06-02 12:45:00,309.09,309.43,308.74,308.75,2873.0,309.09,309.43,308.74,308.75,2873.0
2021-06-02 12:50:00,308.92,309.22,308.25,308.25,2866.0,308.92,309.22,308.25,308.25,2866.0
2021-06-02 12:55:00,308.17,308.66,308.16,308.37,2369.0,308.17,308.66,308.16,308.37,2369.0
2021-06-02 13:00:00,308.37,308.6,308.14,308.6,2540.0,308.37,308.6,308.14,308.6,2540.0
2021-06-02 13:05:00,308.76,308.89,308.49,308.5,2142.0,308.76,308.89,308.49,308.5,2142.0
2021-06-02 13:10:00,308.55,308.83,308.37,308.37,6125.0,308.55,308.83,308.37,308.37,6125.0
2021-06-02 13:15:00,308.21,308.58,308.2,308.53,650.0,308.21,308.58,308.2,308.53,650.0
2021-06-02 13:20:00,308.48,308.66,307.74,307.8,3900.0,308.48,308.66,307.74,307.8,3900.0
2021-06-02 13:25:00,307.5,307.72,307.3,307.72,3064.0,307.5,307.72,307.3,307.72,3064.0
2021-06-02 13:30:00,307.57,308.33,307.57,307.99,4193.0,307.57,308.33,307.57,307.99,4193.0
2021-06-02 13:35:00,307.95,308.46,307.86,308.0,2909.0,307.95,308.46,307.86,308.0,2909.0
2021-06-02 13:40:00,307.78,307.89,307.35,307.36,3641.0,307.78,307.89,307.35,307.36,3641.0
2021-06-02 13:45:00,307.68,307.83,307.3,307.52,2144.0,307.68,307.83,307.3,307.52,2144.0
2021-06-02 13:50:00,307.67,308.06,307.53,307.95,4127.0,307.67,308.06,307.53,307.95,4127.0
2021-06-02 13:55:00,308.12,308.3,308.11,308.3,400.0,308.12,308.3,308.11,308.3,400.0
2021-06-02 14:00:00,307.86,307.86,307.35,307.84,5928.0,307.86,307.86,307.35,307.84,5928.0
2021-06-02 14:05:00,308.23,308.23,307.26,307.26,1887.0,308.23,308.23,307.26,307.26,1887.0
2021-06-02 14:10:00,307.13,307.13,306.17,306.17,7535.0,307.13,307.13,306.17,306.17,7535.0
2021-06-02 14:15:00,306.51,306.68,306.17,306.28,3537.0,306.51,306.68,306.17,306.28,3537.0
2021-06-02 14:20:00,306.27,307.35,306.26,307.27,3888.0,306.27,307.35,306.26,307.27,3888.0
2021-06-02 14:25:00,307.3,307.37,307.02,307.19,1700.0,307.3,307.37,307.02,307.19,1700.0
2021-06-02 14:30:00,307.19,307.79,307.19,307.76,3654.0,307.19,307.79,307.19,307.76,3654.0
2021-06-02 14:35:00,307.66,307.81,307.4,307.74,3621.0,307.66,307.81,307.4,307.74,3621.0
2021-06-02 14:40:00,307.47,307.83,307.29,307.83,1868.0,307.47,307.83,307.29,307.83,1868.0
2021-06-02 14:45:00,307.56,307.57,307.15,307.19,2500.0,307.56,307.57,307.15,307.19,2500.0
2021-06-02 14:50:00,307.19,307.19,306.89,306.9,1100.0,307.19,307.19,306.89,306.9,1100.0
2021-06-02 14:55:00,306.82,306.89,306.34,306.76,5967.0,306.82,306.89,306.34,306.76,5967.0
2021-06-02 15:00:00,306.75,307.93,306.75,307.88,5091.0,306.75,307.93,306.75,307.88,5091.0
2021-06-02 15:05:00,307.85,308.01,307.39,307.93,19656.0,307.85,308.01,307.39,307.93,19656.0
2021-06-02 15:10:00,308.01,308.55,307.82,308.37,17207.0,308.01,308.55,307.82,308.37,17207.0
2021-06-02 15:15:00,308.24,308.24,307.76,307.96,6282.0,308.24,308.24,307.76,307.96,6282.0
2021-06-02 15:20:00,307.78,308.55,307.73,308.06,10195.0,307.78,308.55,307.73,308.06,10195.0
2021-06-02 15:25:00,308.08,308.26,307.7,307.76,24209.0,308.08,308.26,307.7,307.76,24209.0
2021-06-02 15:30:00,307.74,307.74,306.88,306.88,5012.0,307.74,307.74,306.88,306.88,5012.0
2021-06-02 15:35:00,307.03,307.31,306.75,307.14,16582.0,307.03,307.31,306.75,307.14,16582.0
2021-06-02 15:40:00,307.02,307.18,306.45,307.18,14851.0,307.02,307.18,306.45,307.18,14851.0
2021-06-02 15:45:00,307.26,307.31,306.79,307.05,17877.0,307.26,307.31,306.79,307.05,17877.0
2021-06-02 15:50:00,307.05,307.17,306.36,306.63,23807.0,307.05,307.17,306.36,306.63,23807.0
2021-06-02 15:55:00,306.67,307.49,306.42,307.05,50729.0,306.67,307.49,306.42,307.05,50729.0
2021-06-03 09:30:00,305.66,306.16,302.98,302.98,6592.0,305.66,306.16,302.98,302.98,6592.0
2021-06-03 09:35:00,303.27,303.28,302.52,302.89,3112.0,303.27,303.28,302.52,302.89,3112.0
2021-06-03 09:40:00,302.51,302.51,301.25,301.35,5348.0,302.51,302.51,301.25,301.35,5348.0
2021-06-03 09:45:00,301.87,303.16,301.69,301.69,6258.0,301.87,303.16,301.69,301.69,6258.0
2021-06-03 09:50:00,302.15,302.15,300.81,301.69,4836.0,302.15,302.15,300.81,301.69,4836.0
2021-06-03 09:55:00,301.75,301.86,300.95,300.95,1067.0,301.75,301.86,300.95,300.95,1067.0
2021-06-03 10:00:00,301.12,301.65,300.43,301.13,4314.0,301.12,301.65,300.43,301.13,4314.0
2021-06-03 10:05:00,300.91,302.44,300.69,302.12,4800.0,300.91,302.44,300.69,302.12,4800.0
2021-06-03 10:10:00,302.38,302.79,302.19,302.4,7322.0,302.38,302.79,302.19,302.4,7322.0
2021-06-03 10:15:00,302.24,303.11,302.03,303.01,2899.0,302.24,303.11,302.03,303.01,2899.0
2021-06-03 10:20:00,303.48,304.78,303.35,304.31,6659.0,303.48,304.78,303.35,304.31,6659.0
2021-06-03 10:25:00,304.18,304.47,304.04,304.19,3942.0,304.18,304.47,304.04,304.19,3942.0
2021-06-03 10:30:00,304.06,304.93,304.05,304.77,1484.0,304.06,304.93,304.05,304.77,1484.0
2021-06-03 10:35:00,304.65,304.68,304.27,304.28,2596.0,304.65,304.68,304.27,304.28,2596.0
2021-06-03 10:40:00,304.48,305.05,304.34,304.52,2960.0,304.48,305.05,304.34,304.52,2960.0
2021-06-03 10:45:00,304.38,306.03,304.18,305.98,2699.0,304.38,306.03,304.18,305.98,2699.0
2021-06-03 10:50:00,306.36,306.37,305.36,305.36,4029.0,306.36,306.37,305.36,305.36,4029.0
2021-06-03 10:55:00,305.79,305.84,305.12,305.84,1428.0,305.79,305.84,305.12,305.84,1428.0
2021-06-03 11:00:00,305.52,305.87,305.1,305.87,3343.0,305.52,305.87,305.1,305.87,3343.0
2021-06-03 11:05:00,305.87,306.3,305.84,306.3,1209.0,305.87,306.3,305.84,306.3,1209.0
2021-06-03 11:10:00,306.18,306.31,305.68,305.68,3546.0,306.18,306.31,305.68,305.68,3546.0
2021-06-03 11:15:00,305.59,306.17,305.59,305.92,3500.0,305.59,306.17,305.59,305.92,3500.0
2021-06-03 11:20:00,306.31,307.61,306.31,307.4,2343.0,306.31,307.61,306.31,307.4,2343.0
2021-06-03 11:25:00,307.21,307.42,306.82,306.97,700.0,307.21,307.42,306.82,306.97,700.0
2021-06-03 11:30:00,307.16,307.16,306.73,306.73,821.0,307.16,307.16,306.73,306.73,821.0
2021-06-03 11:35:00,306.74,307.05,306.74,306.86,912.0,306.74,307.05,306.74,306.86,912.0
2021-06-03 11:40:00,307.11,307.32,306.66,307.31,3048.0,307.11,307.32,306.66,307.31,3048.0
2021-06-03 11:45:00,307.48,307.48,306.47,306.61,1700.0,307.48,307.48,306.47,306.61,1700.0
2021-06-03 11:50:00,306.44,306.51,306.24,306.24,1105.0,306.44,306.51,306.24,306.24,1105.0
2021-06-03 11:55:00,306.0,306.91,306.0,306.81,1254.0,306.0,306.91,306.0,306.81,1254.0
2021-06-03 12:00:00,306.99,307.33,306.98,307.03,2200.0,306.99,307.33,306.98,307.03,2200.0
2021-06-03 12:05:00,307.25,307.39,306.91,307.39,600.0,307.25,307.39,306.91,307.39,600.0
2021-06-03 12:10:00,307.36,307.39,306.8,307.08,3160.0,307.36,307.39,306.8,307.08,3160.0
2021-06-03 12:15:00,306.95,307.09,306.86,307.05,2110.0,306.95,307.09,306.86,307.05,2110.0
2021-06-03 12:20:00,307.0,307.33,307.0,307.24,800.0,307.0,307.33,307.0,307.24,800.0
2021-06-03 12:25:00,307.42,308.27,307.35,307.86,3999.0,307.42,308.27,307.35,307.86,3999.0
2021-06-03 12:30:00,307.74,308.32,307.69,307.84,6060.0,307.74,308.32,307.69,307.84,6060.0
2021-06-03 12:35:00,307.69,308.28,307.69,307.98,2500.0,307.69,308.28,307.69,307.98,2500.0
2021-06-03 12:40:00,307.97,308.27,307.92,308.11,4541.0,307.97,308.27,307.92,308.11,4541.0
2021-06-03 12:45:00,308.3,308.3,307.65,307.8,5205.0,308.3,308.3,307.65,307.8,5205.0
2021-06-03 12:50:00,307.75,307.76,307.22,307.46,4650.0,307.75,307.76,307.22,307.46,4650.0
2021-06-03 12:55:00,307.37,307.83,307.37,307.6,1301.0,307.37,307.83,307.37,307.6,1301.0
2021-06-03 13:00:00,307.85,307.98,307.78,307.85,2432.0,307.85,307.98,307.78,307.85,2432.0
2021-06-03 13:05:00,308.04,308.04,306.97,307.14,3500.0,308.04,308.04,306.97,307.14,3500.0
2021-06-03 13:10:00,307.08,307.64,307.0,307.17,1678.0,307.08,307.64,307.0,307.17,1678.0
2021-06-03 13:15:00,307.13,307.22,306.94,307.15,3299.0,307.13,307.22,306.94,307.15,3299.0
2021-06-03 13:20:00,307.31,307.63,307.16,307.63,1500.0,307.31,307.63,307.16,307.63,1500.0
2021-06-03 13:25:00,307.47,307.63,307.29,307.63,1088.0,307.47,307.63,307.29,307.63,1088.0
2021-06-03 13:30:00,307.35,307.82,307.24,307.82,2500.0,307.35,307.82,307.24,307.82,2500.0
2021-06-03 13:35:00,307.63,307.68,307.31,307.47,1000.0,307.63,307.68,307.31,307.47,1000.0
2021-06-03 13:40:00,307.43,307.44,307.0,307.01,1800.0,307.43,307.44,307.0,307.01,1800.0
2021-06-03 13:45:00,307.12,307.3,306.96,307.24,2000.0,307.12,307.3,306.96,307.24,2000.0
2021-06-03 13:50:00,307.16,307.42,307.08,307.41,1444.0,307.16,307.42,307.08,307.41,1444.0
2021-06-03 13:55:00,307.41,307.49,307.29,307.31,500.0,307.41,307.49,307.29,307.31,500.0
2021-06-03 14:00:00,307.48,307.48,306.79,307.19,8360.0,307.48,307.48,306.79,307.19,8360.0
2021-06-03 14:05:00,307.09,307.29,306.94,307.27,1700.0,307.09,307.29,306.94,307.27,1700.0
2021-06-03 14:10:00,307.4,307.46,307.08,307.21,3700.0,307.4,307.46,307.08,307.21,3700.0
2021-06-03 14:15:00,307.31,307.31,306.91,307.24,3500.0,307.31,307.31,306.91,307.24,3500.0
2021-06-03 14:20:00,307.24,307.31,307.09,307.1,800.0,307.24,307.31,307.09,307.1,800.0
2021-06-03 14:25:00,307.12,307.37,306.96,307.09,1900.0,307.12,307.37,306.96,307.09,1900.0
2021-06-03 14:30:00,307.1,307.25,306.96,307.05,3622.0,307.1,307.25,306.96,307.05,3622.0
2021-06-03 14:35:00,306.96,307.11,306.8,306.8,2548.0,306.96,307.11,306.8,306.8,2548.0
2021-06-03 14:40:00,306.81,306.91,306.81,306.91,880.0,306.81,306.91,306.81,306.91,880.0
2021-06-03 14:45:00,306.97,307.03,306.61,306.64,1578.0,306.97,307.03,306.61,306.64,1578.0
2021-06-03 14:50:00,306.59,306.65,306.1,306.12,3502.0,306.59,306.65,306.1,306.12,3502.0
2021-06-03 14:55:00,306.12,306.12,305.15,305.46,1900.0,306.12,306.12,305.15,305.46,1900.0
2021-06-03 15:00:00,305.58,305.91,305.58,305.75,1817.0,305.58,305.91,305.58,305.75,1817.0
2021-06-03 15:05:00,305.84,305.94,305.44,305.82,1749.0,305.84,305.94,305.44,305.82,1749.0
2021-06-03 15:10:00,305.66,305.81,305.48,305.71,2300.0,305.66,305.81,305.48,305.71,2300.0
2021-06-03 15:15:00,305.73,305.73,305.37,305.48,3590.0,305.73,305.73,305.37,305.48,3590.0
2021-06-03 15:20:00,305.3,305.31,305.18,305.31,800.0,305.3,305.31,305.18,305.31,800.0
2021-06-03 15:25:00,305.42,305.42,304.94,305.18,2450.0,305.42,305.42,304.94,305.18,2450.0
2021-06-03 15:30:00,305.25,305.25,304.51,304.89,3791.0,305.25,305.25,304.51,304.89,3791.0
2021-06-03 15:35:00,304.85,305.14,304.21,304.3,7300.0,304.85,305.14,304.21,304.3,7300.0
2021-06-03 15:40:00,304.32,304.58,304.14,304.43,5331.0,304.32,304.58,304.14,304.43,5331.0
2021-06-03 15:45:00,304.41,304.41,303.76,304.03,6871.0,304.41,304.41,303.76,304.03,6871.0
2021-06-03 15:50:00,304.04,304.93,303.59,303.76,7700.0,304.04,304.93,303.59,303.76,7700.0
2021-06-03 15:55:00,303.6,303.77,303.22,303.4,23343.0,303.6,303.77,303.22,303.4,23343.0
2021-06-04 09:30:00,303.45,305.19,303.45,304.53,3135.0,303.45,305.19,303.45,304.53,3135.0
2021-06-04 09:35:00,304.42,305.58,304.42,305.0,2669.0,304.42,305.58,304.42,305.0,2669.0
2021-06-04 09:40:00,304.42,306.18,304.41,305.74,6513.0,304.42,306.18,304.41,305.74,6513.0
2021-06-04 09:45:00,305.19,305.19,304.49,304.99,7719.0,305.19,305.19,304.49,304.99,7719.0
2021-06-04 09:50:00,304.23,304.23,302.14,302.85,1762.0,304.23,304.23,302.14,302.85,1762.0
2021-06-04 09:55:00,303.17,303.17,302.38,302.38,500.0,303.17,303.17,302.38,302.38,500.0
2021-06-04 10:00:00,303.25,303.25,301.25,301.71,5010.0,303.25,303.25,301.25,301.71,5010.0
2021-06-04 10:05:00,301.8,302.07,301.52,301.52,1100.0,301.8,302.07,301.52,301.52,1100.0
2021-06-04 10:10:00,301.53,302.05,301.51,301.59,2328.0,301.53,302.05,301.51,301.59,2328.0
2021-06-04 10:15:00,301.36,301.58,300.55,300.55,1669.0,301.36,301.58,300.55,300.55,1669.0
2021-06-04 10:20:00,300.52,300.88,300.34,300.77,1992.0,300.52,300.88,300.34,300.77,1992.0
2021-06-04 10:25:00,300.72,301.04,300.56,300.58,1953.0,300.72,301.04,300.56,300.58,1953.0
2021-06-04 10:30:00,300.76,301.4,300.64,301.1,1584.0,300.76,301.4,300.64,301.1,1584.0
2021-06-04 10:35:00,301.22,301.51,300.5,300.7,1936.0,301.22,301.51,300.5,300.7,1936.0
2021-06-04 10:40:00,300.64,300.64,299.87,300.55,1301.0,300.64,300.64,299.87,300.55,1301.0
2021-06-04 10:45:00,300.66,301.2,300.65,300.98,1200.0,300.66,301.2,300.65,300.98,1200.0
2021-06-04 10:50:00,301.31,301.32,301.01,301.07,617.0,301.31,301.32,301.01,301.07,617.0
2021-06-04 10:55:00,301.07,301.36,301.07,301.36,481.0,301.07,301.36,301.07,301.36,481.0
2021-06-04 11:00:00,301.71,301.86,301.48,301.82,3300.0,301.71,301.86,301.48,301.82,3300.0
2021-06-04 11:05:00,301.58,301.58,300.7,300.7,1819.0,301.58,301.58,300.7,300.7,1819.0
2021-06-04 11:10:00,300.83,300.83,300.83,300.83,300.0,300.83,300.83,300.83,300.83,300.0
2021-06-04 11:15:00,300.78,301.01,300.78,300.8,913.0,300.78,301.01,300.78,300.8,913.0
2021-06-04 11:20:00,300.89,301.12,300.58,300.59,800.0,300.89,301.12,300.58,300.59,800.0
2021-06-04 11:25:00,300.67,300.7,300.29,300.29,500.0,300.67,300.7,300.29,300.29,500.0
2021-06-04 11:30:00,300.32,300.85,300.32,300.85,1366.0,300.32,300.85,300.32,300.85,1366.0
2021-06-04 11:35:00,300.74,301.09,300.68,300.68,400.0,300.74,301.09,300.68,300.68,400.0
2021-06-04 11:40:00,300.53,300.95,300.53,300.95,600.0,300.53,300.95,300.53,300.95,600.0
2021-06-04 11:45:00,300.64,300.89,300.51,300.53,1200.0,300.64,300.89,300.51,300.53,1200.0
2021-06-04 11:50:00,300.64,301.04,300.41,301.04,2092.0,300.64,301.04,300.41,301.04,2092.0
2021-06-04 11:55:00,301.04,301.04,300.84,300.87,700.0,301.04,301.04,300.84,300.87,700.0
2021-06-04 12:00:00,301.09,301.09,300.93,300.93,300.0,301.09,301.09,300.93,300.93,300.0
2021-06-04 12:05:00,301.13,301.13,300.83,300.93,1300.0,301.13,301.13,300.83,300.93,1300.0
2021-06-04 12:10:00,301.22,301.52,300.95,301.36,15902.0,301.22,301.52,300.95,301.36,15902.0
2021-06-04 12:15:00,301.44,301.44,300.97,300.97,1000.0,301.44,301.44,300.97,300.97,1000.0
2021-06-04 12:20:00,300.95,300.98,300.87,300.98,400.0,300.95,300.98,300.87,300.98,400.0
2021-06-04 12:25:00,301.1,301.92,301.09,301.92,850.0,301.1,301.92,301.09,301.92,850.0
2021-06-04 12:30:00,301.52,301.89,301.51,301.73,1604.0,301.52,301.89,301.51,301.73,1604.0
2021-06-04 12:35:00,301.49,301.77,301.41,301.74,3162.0,301.49,301.77,301.41,301.74,3162.0
2021-06-04 12:40:00,301.91,302.34,301.9,302.09,1300.0,301.91,302.34,301.9,302.09,1300.0
2021-06-04 12:45:00,302.42,302.57,302.09,302.1,800.0,302.42,302.57,302.09,302.1,800.0
2021-06-04 12:50:00,302.18,302.37,302.17,302.37,500.0,302.18,302.37,302.17,302.37,500.0
2021-06-04 12:55:00,301.98,302.13,301.78,301.79,1200.0,301.98,302.13,301.78,301.79,1200.0
2021-06-04 13:00:00,302.18,302.54,302.18,302.26,703.0,302.18,302.54,302.18,302.26,703.0
2021-06-04 13:05:00,302.56,302.85,302.29,302.82,1500.0,302.56,302.85,302.29,302.82,1500.0
2021-06-04 13:10:00,302.74,302.74,302.3,302.41,900.0,302.74,302.74,302.3,302.41,900.0
2021-06-04 13:15:00,302.77,302.83,302.7,302.77,520.0,302.77,302.83,302.7,302.77,520.0
2021-06-04 13:20:00,302.87,303.0,302.74,302.75,1400.0,302.87,303.0,302.74,302.75,1400.0
2021-06-04 13:25:00,302.8,303.29,302.8,303.26,1700.0,302.8,303.29,302.8,303.26,1700.0
2021-06-04 13:30:00,303.27,303.27,302.73,302.73,1015.0,303.27,303.27,302.73,302.73,1015.0
2021-06-04 13:35:00,302.82,303.99,302.82,303.44,3036.0,302.82,303.99,302.82,303.44,3036.0
2021-06-04 13:40:00,303.48,303.65,303.33,303.53,1150.0,303.48,303.65,303.33,303.53,1150.0
2021-06-04 13:45:00,303.67,303.95,303.62,303.74,1895.0,303.67,303.95,303.62,303.74,1895.0
2021-06-04 13:50:00,303.84,303.84,303.57,303.57,867.0,303.84,303.84,303.57,303.57,867.0
2021-06-04 13:55:00,303.66,303.97,303.66,303.97,1700.0,303.66,303.97,303.66,303.97,1700.0
2021-06-04 14:00:00,303.95,303.95,303.66,303.76,1629.0,303.95,303.95,303.66,303.76,1629.0
2021-06-04 14:05:00,303.54,303.54,302.55,302.82,1010.0,303.54,303.54,302.55,302.82,1010.0
2021-06-04 14:10:00,302.61,303.55,302.61,303.52,3800.0,302.61,303.55,302.61,303.52,3800.0
2021-06-04 14:15:00,303.71,303.89,303.19,303.22,1511.0,303.71,303.89,303.19,303.22,1511.0
2021-06-04 14:20:00,303.28,303.51,303.28,303.45,962.0,303.28,303.51,303.28,303.45,962.0
2021-06-04 14:25:00,303.51,304.02,303.51,303.82,900.0,303.51,304.02,303.51,303.82,900.0
2021-06-04 14:30:00,303.99,304.29,303.95,304.29,1623.0,303.99,304.29,303.95,304.29,1623.0
2021-06-04 14:35:00,303.94,304.1,303.69,303.69,1547.0,303.94,304.1,303.69,303.69,1547.0
2021-06-04 14:40:00,303.71,303.76,303.6,303.6,638.0,303.71,303.76,303.6,303.6,638.0
2021-06-04 14:45:00,303.56,303.56,303.4,303.4,498.0,303.56,303.56,303.4,303.4,498.0
2021-06-04 14:50:00,303.38,303.51,303.3,303.3,407.0,303.38,303.51,303.3,303.3,407.0
2021-06-04 14:55:00,303.26,303.42,302.87,303.21,8556.0,303.26,303.42,302.87,303.21,8556.0
2021-06-04 15:00:00,303.26,303.33,303.15,303.29,940.0,303.26,303.33,303.15,303.29,940.0
2021-06-04 15:05:00,303.44,303.44,303.04,303.04,2800.0,303.44,303.44,303.04,303.04,2800.0
2021-06-04 15:10:00,303.01,303.62,302.84,303.62,2028.0,303.01,303.62,302.84,303.62,2028.0
2021-06-04 15:15:00,303.99,304.56,303.89,304.48,21300.0,303.99,304.56,303.89,304.48,21300.0
2021-06-04 15:20:00,304.48,304.57,304.06,304.11,2349.0,304.48,304.57,304.06,304.11,2349.0
2021-06-04 15:25:00,303.94,304.01,303.72,303.96,4440.0,303.94,304.01,303.72,303.96,4440.0
2021-06-04 15:30:00,304.07,304.57,303.97,304.41,4032.0,304.07,304.57,303.97,304.41,4032.0
2021-06-04 15:35:00,304.34,304.34,303.93,304.24,3904.0,304.34,304.34,303.93,304.24,3904.0
2021-06-04 15:40:00,304.16,304.37,304.01,304.37,5646.0,304.16,304.37,304.01,304.37,5646.0
2021-06-04 15:45:00,304.05,305.36,304.04,305.36,9215.0,304.05,305.36,304.04,305.36,9215.0
2021-06-04 15:50:00,304.28,304.72,304.11,304.37,15451.0,304.28,304.72,304.11,304.37,15451.0
2021-06-04 15:55:00,304.37,304.89,304.11,304.42,32446.0,304.37,304.89,304.11,304.42,32446.0
2021-06-07 09:30:00,302.96,303.76,302.89,303.1,4405.0,302.96,303.76,302.89,303.1,4405.0
2021-06-07 09:35:00,301.82,303.83,301.62,303.82,5788.0,301.82,303.83,301.62,303.82,5788.0
2021-06-07 09:40:00,304.0,304.62,304.0,304.62,1520.0,304.0,304.62,304.0,304.62,1520.0
2021-06-07 09:45:00,304.49,304.75,303.8,304.46,3030.0,304.49,304.75,303.8,304.46,3030.0
2021-06-07 09:50:00,304.37,304.37,304.07,304.3,400.0,304.37,304.37,304.07,304.3,400.0
2021-06-07 09:55:00,304.6,305.29,304.6,304.93,5439.0,304.6,305.29,304.6,304.93,5439.0
2021-06-07 10:00:00,304.89,305.03,304.1,304.5,6945.0,304.89,305.03,304.1,304.5,6945.0
2021-06-07 10:05:00,304.23,305.13,304.23,304.47,2024.0,304.23,305.13,304.23,304.47,2024.0
2021-06-07 10:10:00,305.09,305.16,304.76,304.78,800.0,305.09,305.16,304.76,304.78,800.0
2021-06-07 10:15:00,304.93,304.93,304.34,304.72,2156.0,304.93,304.93,304.34,304.72,2156.0
2021-06-07 10:20:00,304.85,305.82,304.85,305.16,1300.0,304.85,305.82,304.85,305.16,1300.0
2021-06-07 10:25:00,304.87,304.87,304.08,304.08,1865.0,304.87,304.87,304.08,304.08,1865.0
2021-06-07 10:30:00,304.26,304.5,303.83,303.84,1402.0,304.26,304.5,303.83,303.84,1402.0
2021-06-07 10:35:00,304.17,304.52,303.87,303.87,1810.0,304.17,304.52,303.87,303.87,1810.0
2021-06-07 10:40:00,304.14,304.14,303.35,303.35,700.0,304.14,304.14,303.35,303.35,700.0
2021-06-07 10:45:00,303.39,303.88,303.28,303.44,6101.0,303.39,303.88,303.28,303.44,6101.0
2021-06-07 10:50:00,303.44,304.24,303.44,304.24,1217.0,303.44,304.24,303.44,304.24,1217.0
2021-06-07 10:55:00,303.92,303.98,303.35,303.37,1488.0,303.92,303.98,303.35,303.37,1488.0
2021-06-07 11:00:00,303.42,303.46,303.2,303.36,1700.0,303.42,303.46,303.2,303.36,1700.0
2021-06-07 11:05:00,303.36,303.36,302.48,302.49,2004.0,303.36,303.36,302.48,302.49,2004.0
2021-06-07 11:10:00,302.47,303.14,302.47,303.13,900.0,302.47,303.14,302.47,303.13,900.0
2021-06-07 11:15:00,302.91,303.09,302.78,303.09,1392.0,302.91,303.09,302.78,303.09,1392.0
2021-06-07 11:20:00,302.98,302.98,302.7,302.71,1054.0,302.98,302.98,302.7,302.71,1054.0
2021-06-07 11:25:00,302.72,302.97,302.72,302.97,900.0,302.72,302.97,302.72,302.97,900.0
2021-06-07 11:30:00,303.15,303.29,302.58,302.59,1100.0,303.15,303.29,302.58,302.59,1100.0
2021-06-07 11:35:00,302.48,302.48,302.28,302.32,700.0,302.48,302.48,302.28,302.32,700.0
2021-06-07 11:40:00,302.36,302.54,302.34,302.35,400.0,302.36,302.54,302.34,302.35,400.0
2021-06-07 11:45:00,302.31,302.58,302.27,302.27,303.0,302.31,302.58,302.27,302.27,303.0
2021-06-07 11:50:00,302.21,302.37,301.69,301.73,3208.0,302.21,302.37,301.69,301.73,3208.0
2021-06-07 11:55:00,301.77,302.05,301.55,302.05,500.0,301.77,302.05,301.55,302.05,500.0
2021-06-07 12:00:00,301.95,301.98,301.62,301.63,2300.0,301.95,301.98,301.62,301.63,2300.0
2021-06-07 12:05:00,301.53,301.53,301.1,301.1,500.0,301.53,301.53,301.1,301.1,500.0
2021-06-07 12:10:00,301.2,301.54,301.2,301.39,1000.0,301.2,301.54,301.2,301.39,1000.0
2021-06-07 12:15:00,301.6,301.6,301.34,301.34,1620.0,301.6,301.6,301.34,301.34,1620.0
2021-06-07 12:20:00,301.32,301.37,300.99,301.11,2309.0,301.32,301.37,300.99,301.11,2309.0
2021-06-07 12:25:00,300.98,301.03,300.89,301.03,700.0,300.98,301.03,300.89,301.03,700.0
2021-06-07 12:30:00,300.9,300.9,300.82,300.85,735.0,300.9,300.9,300.82,300.85,735.0
2021-06-07 12:35:00,301.09,301.32,301.09,301.32,800.0,301.09,301.32,301.09,301.32,800.0
2021-06-07 12:40:00,301.36,301.64,301.36,301.53,2005.0,301.36,301.64,301.36,301.53,2005.0
2021-06-07 12:45:00,301.61,301.61,300.87,300.87,4039.0,301.61,301.61,300.87,300.87,4039.0
2021-06-07 12:50:00,300.87,300.87,300.87,300.87,0.0,300.87,300.87,300.87,300.87,0.0
2021-06-07 12:55:00,301.18,301.5,301.01,301.41,900.0,301.18,301.5,301.01,301.41,900.0
2021-06-07 13:00:00,301.38,301.38,301.09,301.28,1213.0,301.38,301.38,301.09,301.28,1213.0
2021-06-07 13:05:00,301.28,301.28,301.28,301.28,0.0,301.28,301.28,301.28,301.28,0.0
2021-06-07 13:10:00,301.52,301.52,301.29,301.29,503.0,301.52,301.52,301.29,301.29,503.0
2021-06-07 13:15:00,301.26,301.26,301.18,301.24,603.0,301.26,301.26,301.18,301.24,603.0
2021-06-07 13:20:00,301.34,301.45,301.26,301.38,1601.0,301.34,301.45,301.26,301.38,1601.0
2021-06-07 13:25:00,301.4,301.79,301.37,301.79,2600.0,301.4,301.79,301.37,301.79,2600.0
2021-06-07 13:30:00,301.54,301.56,301.0,301.0,3346.0,301.54,301.56,301.0,301.0,3346.0
2021-06-07 13:35:00,300.91,300.91,300.79,300.8,1019.0,300.91,300.91,300.79,300.8,1019.0
2021-06-07 13:40:00,300.68,300.68,300.68,300.68,100.0,300.68,300.68,300.68,300.68,100.0
2021-06-07 13:45:00,300.79,300.79,300.64,300.64,512.0,300.79,300.79,300.64,300.64,512.0
2021-06-07 13:50:00,300.73,300.73,300.66,300.66,500.0,300.73,300.73,300.66,300.66,500.0
2021-06-07 13:55:00,300.65,300.69,300.5,300.64,900.0,300.65,300.69,300.5,300.64,900.0
2021-06-07 14:00:00,300.36,300.64,300.19,300.5,1600.0,300.36,300.64,300.19,300.5,1600.0
2021-06-07 14:05:00,300.67,300.88,300.67,300.78,1800.0,300.67,300.88,300.67,300.78,1800.0
2021-06-07 14:10:00,300.77,300.99,300.71,300.92,1385.0,300.77,300.99,300.71,300.92,1385.0
2021-06-07 14:15:00,300.85,300.85,300.56,300.56,1195.0,300.85,300.85,300.56,300.56,1195.0
2021-06-07 14:20:00,300.56,300.73,300.48,300.65,4310.0,300.56,300.73,300.48,300.65,4310.0
2021-06-07 14:25:00,300.66,300.9,300.66,300.78,800.0,300.66,300.9,300.66,300.78,800.0
2021-06-07 14:30:00,300.77,300.85,300.65,300.66,2013.0,300.77,300.85,300.65,300.66,2013.0
2021-06-07 14:35:00,300.68,300.68,300.68,300.68,100.0,300.68,300.68,300.68,300.68,100.0
2021-06-07 14:40:00,300.74,300.93,300.69,300.93,3217.0,300.74,300.93,300.69,300.93,3217.0
2021-06-07 14:45:00,300.93,300.99,300.62,300.83,900.0,300.93,300.99,300.62,300.83,900.0
2021-06-07 14:50:00,300.77,301.0,300.77,300.91,1400.0,300.77,301.0,300.77,300.91,1400.0
2021-06-07 14:55:00,300.88,301.08,300.87,301.06,2300.0,300.88,301.08,300.87,301.06,2300.0
2021-06-07 15:00:00,301.0,301.08,300.94,300.94,502.0,301.0,301.08,300.94,300.94,502.0
2021-06-07 15:05:00,301.0,301.5,301.0,301.36,2004.0,301.0,301.5,301.0,301.36,2004.0
2021-06-07 15:10:00,301.29,301.57,301.29,301.49,512.0,301.29,301.57,301.29,301.49,512.0
2021-06-07 15:15:00,301.49,301.74,301.33,301.74,1400.0,301.49,301.74,301.33,301.74,1400.0
2021-06-07 15:20:00,301.64,301.84,301.6,301.84,1181.0,301.64,301.84,301.6,301.84,1181.0
2021-06-07 15:25:00,301.9,302.36,301.89,302.36,1006.0,301.9,302.36,301.89,302.36,1006.0
2021-06-07 15:30:00,302.34,302.36,302.17,302.21,2330.0,302.34,302.36,302.17,302.21,2330.0
2021-06-07 15:35:00,302.19,302.82,302.12,302.82,6987.0,302.19,302.82,302.12,302.82,6987.0
2021-06-07 15:40:00,302.93,303.3,302.92,303.15,3083.0,302.93,303.3,302.92,303.15,3083.0
2021-06-07 15:45:00,303.08,303.46,302.92,303.36,7536.0,303.08,303.46,302.92,303.36,7536.0
2021-06-07 15:50:00,303.27,303.72,303.01,303.67,13385.0,303.27,303.72,303.01,303.67,13385.0
2021-06-07 15:55:00,303.76,303.84,303.14,303.68,24232.0,303.76,303.84,303.14,303.68,24232.0
2021-06-08 09:30:00,304.85,305.54,304.07,305.0,9805.0,304.85,305.54,304.07,305.0,9805.0
2021-06-08 09:35:00,304.41,304.41,302.75,303.36,2288.0,304.41,304.41,302.75,303.36,2288.0
2021-06-08 09:40:00,303.15,303.15,303.14,303.15,100.0,303.15,303.15,303.14,303.15,100.0
2021-06-08 09:45:00,303.41,303.78,303.41,303.41,969.0,303.41,303.78,303.41,303.41,969.0
2021-06-08 09:50:00,303.82,303.82,303.13,303.13,500.0,303.82,303.82,303.13,303.13,500.0
2021-06-08 09:55:00,302.44,302.72,302.37,302.57,1573.0,302.44,302.72,302.37,302.57,1573.0
2021-06-08 10:00:00,302.67,303.5,302.67,303.5,883.0,302.67,303.5,302.67,303.5,883.0
2021-06-08 10:05:00,303.49,303.78,303.38,303.38,500.0,303.49,303.78,303.38,303.38,500.0
2021-06-08 10:10:00,304.0,304.65,304.0,304.65,1414.0,304.0,304.65,304.0,304.65,1414.0
2021-06-08 10:15:00,304.75,305.12,304.74,305.12,2387.0,304.75,305.12,304.74,305.12,2387.0
2021-06-08 10:20:00,305.3,306.02,305.28,305.95,2016.0,305.3,306.02,305.28,305.95,2016.0
2021-06-08 10:25:00,306.0,306.2,306.0,306.19,300.0,306.0,306.2,306.0,306.19,300.0
2021-06-08 10:30:00,306.3,306.3,305.72,305.89,2602.0,306.3,306.3,305.72,305.89,2602.0
2021-06-08 10:35:00,305.5,306.32,305.3,306.32,2033.0,305.5,306.32,305.3,306.32,2033.0
2021-06-08 10:40:00,306.71,307.01,306.13,306.13,3556.0,306.71,307.01,306.13,306.13,3556.0
2021-06-08 10:45:00,306.32,306.52,306.16,306.18,1658.0,306.32,306.52,306.16,306.18,1658.0
2021-06-08 10:50:00,306.29,307.44,306.29,307.19,3122.0,306.29,307.44,306.29,307.19,3122.0
2021-06-08 10:55:00,307.4,307.8,307.09,307.7,3106.0,307.4,307.8,307.09,307.7,3106.0
2021-06-08 11:00:00,307.75,308.15,307.57,307.67,4117.0,307.75,308.15,307.57,307.67,4117.0
2021-06-08 11:05:00,308.01,308.06,307.69,308.0,3640.0,308.01,308.06,307.69,308.0,3640.0
2021-06-08 11:10:00,307.38,307.48,306.47,306.47,9857.0,307.38,307.48,306.47,306.47,9857.0
2021-06-08 11:15:00,306.39,306.53,306.2,306.2,973.0,306.39,306.53,306.2,306.2,973.0
2021-06-08 11:20:00,306.23,306.23,305.91,306.23,852.0,306.23,306.23,305.91,306.23,852.0
2021-06-08 11:25:00,306.48,307.05,306.48,306.79,1306.0,306.48,307.05,306.48,306.79,1306.0
2021-06-08 11:30:00,306.96,306.96,306.45,306.72,1392.0,306.96,306.96,306.45,306.72,1392.0
2021-06-08 11:35:00,306.85,307.14,306.85,307.14,2610.0,306.85,307.14,306.85,307.14,2610.0
2021-06-08 11:40:00,307.16,307.16,306.64,306.73,2570.0,307.16,307.16,306.64,306.73,2570.0
2021-06-08 11:45:00,306.64,306.64,306.2,306.55,1921.0,306.64,306.64,306.2,306.55,1921.0
2021-06-08 11:50:00,306.75,306.85,306.47,306.65,2133.0,306.75,306.85,306.47,306.65,2133.0
2021-06-08 11:55:00,306.6,306.78,306.45,306.46,3600.0,306.6,306.78,306.45,306.46,3600.0
2021-06-08 12:00:00,306.51,306.55,306.33,306.33,3134.0,306.51,306.55,306.33,306.33,3134.0
2021-06-08 12:05:00,306.31,306.33,306.31,306.31,800.0,306.31,306.33,306.31,306.31,800.0
2021-06-08 12:10:00,306.31,306.4,306.16,306.38,2650.0,306.31,306.4,306.16,306.38,2650.0
2021-06-08 12:15:00,306.24,306.31,306.17,306.3,1800.0,306.24,306.31,306.17,306.3,1800.0
2021-06-08 12:20:00,306.16,306.35,305.83,306.06,4867.0,306.16,306.35,305.83,306.06,4867.0
2021-06-08 12:25:00,306.06,306.11,305.87,306.11,1400.0,306.06,306.11,305.87,306.11,1400.0
2021-06-08 12:30:00,306.21,306.5,306.21,306.5,900.0,306.21,306.5,306.21,306.5,900.0
2021-06-08 12:35:00,306.48,306.85,306.39,306.85,1223.0,306.48,306.85,306.39,306.85,1223.0
2021-06-08 12:40:00,306.79,306.87,306.78,306.86,1100.0,306.79,306.87,306.78,306.86,1100.0
2021-06-08 12:45:00,306.77,307.11,306.65,307.11,2034.0,306.77,307.11,306.65,307.11,2034.0
2021-06-08 12:50:00,307.12,307.12,307.05,307.05,200.0,307.12,307.12,307.05,307.05,200.0
2021-06-08 12:55:00,306.87,306.91,306.75,306.91,700.0,306.87,306.91,306.75,306.91,700.0
2021-06-08 13:00:00,307.0,307.33,307.0,307.31,2143.0,307.0,307.33,307.0,307.31,2143.0
2021-06-08 13:05:00,307.26,307.34,307.26,307.34,301.0,307.26,307.34,307.26,307.34,301.0
2021-06-08 13:10:00,307.34,307.4,307.19,307.27,1178.0,307.34,307.4,307.19,307.27,1178.0
2021-06-08 13:15:00,307.56,307.96,307.56,307.96,704.0,307.56,307.96,307.56,307.96,704.0
2021-06-08 13:20:00,307.94,308.5,307.86,307.94,2844.0,307.94,308.5,307.86,307.94,2844.0
2021-06-08 13:25:00,307.94,307.94,307.52,307.87,1839.0,307.94,307.94,307.52,307.87,1839.0
2021-06-08 13:30:00,307.97,308.18,307.81,308.18,1223.0,307.97,308.18,307.81,308.18,1223.0
2021-06-08 13:35:00,308.18,308.19,307.94,308.19,2311.0,308.18,308.19,307.94,308.19,2311.0
2021-06-08 13:40:00,308.08,308.36,308.06,308.16,2206.0,308.08,308.36,308.06,308.16,2206.0
2021-06-08 13:45:00,308.06,308.23,307.91,308.23,800.0,308.06,308.23,307.91,308.23,800.0
2021-06-08 13:50:00,308.03,308.38,308.02,308.38,1375.0,308.03,308.38,308.02,308.38,1375.0
2021-06-08 13:55:00,308.25,308.69,308.22,308.69,2211.0,308.25,308.69,308.22,308.69,2211.0
2021-06-08 14:00:00,308.43,308.7,308.29,308.7,2064.0,308.43,308.7,308.29,308.7,2064.0
2021-06-08 14:05:00,308.83,309.09,308.78,308.97,2349.0,308.83,309.09,308.78,308.97,2349.0
2021-06-08 14:10:00,308.85,308.85,308.31,308.53,2313.0,308.85,308.85,308.31,308.53,2313.0
2021-06-08 14:15:00,308.51,308.77,308.35,308.76,1705.0,308.51,308.77,308.35,308.76,1705.0
2021-06-08 14:20:00,308.88,309.02,308.87,309.02,910.0,308.88,309.02,308.87,309.02,910.0
2021-06-08 14:25:00,308.96,309.0,308.79,309.0,1227.0,308.96,309.0,308.79,309.0,1227.0
2021-06-08 14:30:00,308.92,309.06,308.56,308.77,3394.0,308.92,309.06,308.56,308.77,3394.0
2021-06-08 14:35:00,308.72,309.0,308.71,309.0,638.0,308.72,309.0,308.71,309.0,638.0
2021-06-08 14:40:00,308.95,309.17,308.88,308.94,3890.0,308.95,309.17,308.88,308.94,3890.0
2021-06-08 14:45:00,309.05,309.05,308.56,308.62,4327.0,309.05,309.05,308.56,308.62,4327.0
2021-06-08 14:50:00,308.51,308.79,308.51,308.71,1493.0,308.51,308.79,308.51,308.71,1493.0
2021-06-08 14:55:00,308.98,309.02,308.72,308.97,2823.0,308.98,309.02,308.72,308.97,2823.0
2021-06-08 15:00:00,308.87,309.09,308.87,309.03,2005.0,308.87,309.09,308.87,309.03,2005.0
2021-06-08 15:05:00,309.04,309.14,308.7,308.7,1808.0,309.04,309.14,308.7,308.7,1808.0
2021-06-08 15:10:00,308.72,308.74,308.47,308.57,1422.0,308.72,308.74,308.47,308.57,1422.0
2021-06-08 15:15:00,308.78,308.94,308.62,308.75,3027.0,308.78,308.94,308.62,308.75,3027.0
2021-06-08 15:20:00,309.0,309.19,308.82,309.14,4661.0,309.0,309.19,308.82,309.14,4661.0
2021-06-08 15:25:00,309.19,309.19,308.94,308.95,2749.0,309.19,309.19,308.94,308.95,2749.0
2021-06-08 15:30:00,308.85,309.11,308.66,309.0,5964.0,308.85,309.11,308.66,309.0,5964.0
2021-06-08 15:35:00,308.95,309.09,308.58,308.65,8429.0,308.95,309.09,308.58,308.65,8429.0
2021-06-08 15:40:00,308.61,308.68,308.0,308.07,8484.0,308.61,308.68,308.0,308.07,8484.0
2021-06-08 15:45:00,308.01,308.01,307.66,307.86,4269.0,308.01,308.01,307.66,307.86,4269.0
2021-06-08 15:50:00,307.95,308.54,307.89,308.47,14535.0,307.95,308.54,307.89,308.47,14535.0
2021-06-08 15:55:00,308.32,308.46,307.87,307.93,21566.0,308.32,308.46,307.87,307.93,21566.0
2021-06-09 09:30:00,307.36,309.06,307.36,308.15,1943.0,307.36,309.06,307.36,308.15,1943.0
2021-06-09 09:35:00,308.12,308.12,306.24,306.24,1000.0,308.12,308.12,306.24,306.24,1000.0
2021-06-09 09:40:00,304.94,305.21,304.28,305.21,2382.0,304.94,305.21,304.28,305.21,2382.0
2021-06-09 09:45:00,305.05,305.06,304.21,304.21,920.0,305.05,305.06,304.21,304.21,920.0
2021-06-09 09:50:00,303.88,305.67,302.94,305.67,5247.0,303.88,305.67,302.94,305.67,5247.0
2021-06-09 09:55:00,304.93,306.12,304.93,306.12,6817.0,304.93,306.12,304.93,306.12,6817.0
2021-06-09 10:00:00,306.64,307.12,306.63,306.73,1605.0,306.64,307.12,306.63,306.73,1605.0
2021-06-09 10:05:00,307.15,307.24,307.03,307.03,600.0,307.15,307.24,307.03,307.03,600.0
2021-06-09 10:10:00,306.85,307.21,306.8,307.21,500.0,306.85,307.21,306.8,307.21,500.0
2021-06-09 10:15:00,307.4,307.64,307.4,307.56,1018.0,307.4,307.64,307.4,307.56,1018.0
2021-06-09 10:20:00,307.28,307.35,307.13,307.17,600.0,307.28,307.35,307.13,307.17,600.0
2021-06-09 10:25:00,307.19,307.34,307.02,307.02,503.0,307.19,307.34,307.02,307.02,503.0
2021-06-09 10:30:00,307.21,307.21,306.83,307.09,704.0,307.21,307.21,306.83,307.09,704.0
2021-06-09 10:35:00,307.11,307.78,307.1,307.5,1500.0,307.11,307.78,307.1,307.5,1500.0
2021-06-09 10:40:00,307.07,307.23,307.07,307.17,600.0,307.07,307.23,307.07,307.17,600.0
2021-06-09 10:45:00,307.2,307.34,307.2,307.34,200.0,307.2,307.34,307.2,307.34,200.0
2021-06-09 10:50:00,307.24,307.25,307.07,307.07,800.0,307.24,307.25,307.07,307.07,800.0
2021-06-09 10:55:00,307.05,307.27,306.94,307.26,1321.0,307.05,307.27,306.94,307.26,1321.0
2021-06-09 11:00:00,307.05,307.57,307.05,307.45,560.0,307.05,307.57,307.05,307.45,560.0
2021-06-09 11:05:00,307.32,307.32,306.54,306.54,909.0,307.32,307.32,306.54,306.54,909.0
2021-06-09 11:10:00,306.79,307.01,306.75,307.01,1260.0,306.79,307.01,306.75,307.01,1260.0
2021-06-09 11:15:00,306.98,307.24,306.49,307.24,800.0,306.98,307.24,306.49,307.24,800.0
2021-06-09 11:20:00,307.36,307.45,306.9,306.9,610.0,307.36,307.45,306.9,306.9,610.0
2021-06-09 11:25:00,306.75,307.02,306.75,307.01,200.0,306.75,307.02,306.75,307.01,200.0
2021-06-09 11:30:00,306.82,306.88,306.33,306.36,1323.0,306.82,306.88,306.33,306.36,1323.0
2021-06-09 11:35:00,306.57,306.57,306.57,306.57,100.0,306.57,306.57,306.57,306.57,100.0
2021-06-09 11:40:00,306.55,306.55,305.94,305.94,600.0,306.55,306.55,305.94,305.94,600.0
2021-06-09 11:45:00,305.88,306.08,305.88,306.08,200.0,305.88,306.08,305.88,306.08,200.0
2021-06-09 11:50:00,306.08,306.08,305.68,305.69,700.0,306.08,306.08,305.68,305.69,700.0
2021-06-09 11:55:00,305.75,305.89,305.5,305.89,2004.0,305.75,305.89,305.5,305.89,2004.0
2021-06-09 12:00:00,305.68,306.21,305.67,305.97,6514.0,305.68,306.21,305.67,305.97,6514.0
2021-06-09 12:05:00,305.66,305.67,305.62,305.62,388.0,305.66,305.67,305.62,305.62,388.0
2021-06-09 12:10:00,306.06,306.09,305.88,305.88,496.0,306.06,306.09,305.88,305.88,496.0
2021-06-09 12:15:00,305.88,305.9,305.26,305.43,1329.0,305.88,305.9,305.26,305.43,1329.0
2021-06-09 12:20:00,305.59,305.71,305.59,305.71,300.0,305.59,305.71,305.59,305.71,300.0
2021-06-09 12:25:00,305.73,305.82,305.47,305.81,1522.0,305.73,305.82,305.47,305.81,1522.0
2021-06-09 12:30:00,305.79,305.79,304.88,305.1,4914.0,305.79,305.79,304.88,305.1,4914.0
2021-06-09 12:35:00,305.35,305.35,305.05,305.05,300.0,305.35,305.35,305.05,305.05,300.0
2021-06-09 12:40:00,304.99,305.45,304.99,305.23,1308.0,304.99,305.45,304.99,305.23,1308.0
2021-06-09 12:45:00,305.3,305.3,305.22,305.23,400.0,305.3,305.3,305.22,305.23,400.0
2021-06-09 12:50:00,305.0,305.21,304.91,305.19,3312.0,305.0,305.21,304.91,305.19,3312.0
2021-06-09 12:55:00,305.09,305.33,304.92,305.1,5097.0,305.09,305.33,304.92,305.1,5097.0
2021-06-09 13:00:00,305.25,305.32,305.0,305.0,510.0,305.25,305.32,305.0,305.0,510.0
2021-06-09 13:05:00,305.11,305.16,305.02,305.15,700.0,305.11,305.16,305.02,305.15,700.0
2021-06-09 13:10:00,305.16,305.23,305.0,305.23,747.0,305.16,305.23,305.0,305.23,747.0
2021-06-09 13:15:00,305.11,305.24,304.75,304.75,1822.0,305.11,305.24,304.75,304.75,1822.0
2021-06-09 13:20:00,304.81,304.81,304.4,304.4,300.0,304.81,304.81,304.4,304.4,300.0
2021-06-09 13:25:00,304.32,304.32,304.32,304.32,100.0,304.32,304.32,304.32,304.32,100.0
2021-06-09 13:30:00,304.34,304.56,304.34,304.56,751.0,304.34,304.56,304.34,304.56,751.0
2021-06-09 13:35:00,304.41,304.68,304.33,304.38,1112.0,304.41,304.68,304.33,304.38,1112.0
2021-06-09 13:40:00,304.34,304.68,304.31,304.68,600.0,304.34,304.68,304.31,304.68,600.0
2021-06-09 13:45:00,304.33,304.87,304.33,304.87,675.0,304.33,304.87,304.33,304.87,675.0
2021-06-09 13:50:00,304.72,304.87,304.49,304.83,820.0,304.72,304.87,304.49,304.83,820.0
2021-06-09 13:55:00,304.72,305.06,304.61,305.06,900.0,304.72,305.06,304.61,305.06,900.0
2021-06-09 14:00:00,304.87,304.97,304.63,304.63,700.0,304.87,304.97,304.63,304.63,700.0
2021-06-09 14:05:00,304.85,304.85,304.52,304.52,600.0,304.85,304.85,304.52,304.52,600.0
2021-06-09 14:10:00,304.48,304.92,304.48,304.69,1065.0,304.48,304.92,304.48,304.69,1065.0
2021-06-09 14:15:00,304.69,304.94,304.47,304.85,600.0,304.69,304.94,304.47,304.85,600.0
2021-06-09 14:20:00,304.69,304.7,304.46,304.46,1300.0,304.69,304.7,304.46,304.46,1300.0
2021-06-09 14:25:00,304.69,304.9,304.68,304.81,1103.0,304.69,304.9,304.68,304.81,1103.0
2021-06-09 14:30:00,304.88,305.05,304.88,304.96,886.0,304.88,305.05,304.88,304.96,886.0
2021-06-09 14:35:00,304.8,304.97,304.65,304.66,900.0,304.8,304.97,304.65,304.66,900.0
2021-06-09 14:40:00,304.71,305.01,304.66,304.77,1771.0,304.71,305.01,304.66,304.77,1771.0
2021-06-09 14:45:00,304.72,304.89,304.72,304.76,846.0,304.72,304.89,304.72,304.76,846.0
2021-06-09 14:50:00,304.81,304.98,304.8,304.97,500.0,304.81,304.98,304.8,304.97,500.0
2021-06-09 14:55:00,304.81,305.27,304.81,305.09,600.0,304.81,305.27,304.81,305.09,600.0
2021-06-09 15:00:00,304.94,304.94,304.39,304.5,1736.0,304.94,304.94,304.39,304.5,1736.0
2021-06-09 15:05:00,304.48,304.66,304.14,304.16,6605.0,304.48,304.66,304.14,304.16,6605.0
2021-06-09 15:10:00,304.2,304.93,304.2,304.93,2154.0,304.2,304.93,304.2,304.93,2154.0
2021-06-09 15:15:00,304.98,305.21,304.98,305.21,1235.0,304.98,305.21,304.98,305.21,1235.0
2021-06-09 15:20:00,305.16,305.3,305.04,305.26,2379.0,305.16,305.3,305.04,305.26,2379.0
2021-06-09 15:25:00,305.28,305.4,305.22,305.22,1101.0,305.28,305.4,305.22,305.22,1101.0
2021-06-09 15:30:00,305.18,305.5,305.11,305.4,4279.0,305.18,305.5,305.11,305.4,4279.0
2021-06-09 15:35:00,305.35,305.45,305.31,305.33,3200.0,305.35,305.45,305.31,305.33,3200.0
2021-06-09 15:40:00,305.27,305.27,304.57,304.81,4382.0,305.27,305.27,304.57,304.81,4382.0
2021-06-09 15:45:00,304.74,305.12,304.7,305.12,3019.0,304.74,305.12,304.7,305.12,3019.0
2021-06-09 15:50:00,304.93,305.01,304.39,304.91,10759.0,304.93,305.01,304.39,304.91,10759.0
2021-06-09 15:55:00,304.86,305.39,304.61,304.91,20518.0,304.86,305.39,304.61,304.91,20518.0
2021-06-10 09:30:00,304.93,308.06,304.93,306.86,2554.0,304.93,308.06,304.93,306.86,2554.0
2021-06-10 09:35:00,306.88,306.94,305.9,305.9,701.0,306.88,306.94,305.9,305.9,701.0
2021-06-10 09:40:00,304.81,304.81,304.81,304.81,100.0,304.81,304.81,304.81,304.81,100.0
2021-06-10 09:45:00,304.92,305.06,304.61,305.06,2870.0,304.92,305.06,304.61,305.06,2870.0
2021-06-10 09:50:00,304.76,305.09,304.21,304.45,832.0,304.76,305.09,304.21,304.45,832.0
2021-06-10 09:55:00,304.27,304.86,304.27,304.61,500.0,304.27,304.86,304.27,304.61,500.0
2021-06-10 10:00:00,304.65,305.06,304.13,305.06,4100.0,304.65,305.06,304.13,305.06,4100.0
2021-06-10 10:05:00,305.08,305.12,304.51,304.51,706.0,305.08,305.12,304.51,304.51,706.0
2021-06-10 10:10:00,303.5,304.12,303.41,303.86,1465.0,303.5,304.12,303.41,303.86,1465.0
2021-06-10 10:15:00,304.42,304.45,303.44,303.62,5247.0,304.42,304.45,303.44,303.62,5247.0
2021-06-10 10:20:00,303.56,303.84,303.0,303.72,3611.0,303.56,303.84,303.0,303.72,3611.0
2021-06-10 10:25:00,303.69,304.71,303.62,304.19,2100.0,303.69,304.71,303.62,304.19,2100.0
2021-06-10 10:30:00,304.12,304.16,303.88,303.88,909.0,304.12,304.16,303.88,303.88,909.0
2021-06-10 10:35:00,304.05,304.05,303.38,303.38,500.0,304.05,304.05,303.38,303.38,500.0
2021-06-10 10:40:00,303.25,303.63,302.95,302.96,800.0,303.25,303.63,302.95,302.96,800.0
2021-06-10 10:45:00,302.8,303.0,302.46,302.46,2205.0,302.8,303.0,302.46,302.46,2205.0
2021-06-10 10:50:00,302.91,303.09,302.76,302.85,1260.0,302.91,303.09,302.76,302.85,1260.0
2021-06-10 10:55:00,302.61,303.16,302.56,303.16,961.0,302.61,303.16,302.56,303.16,961.0
2021-06-10 11:00:00,302.96,302.96,302.48,302.48,1140.0,302.96,302.96,302.48,302.48,1140.0
2021-06-10 11:05:00,302.49,302.81,301.88,302.34,3574.0,302.49,302.81,301.88,302.34,3574.0
2021-06-10 11:10:00,302.34,302.34,302.34,302.34,0.0,302.34,302.34,302.34,302.34,0.0
2021-06-10 11:15:00,302.56,302.68,302.56,302.68,300.0,302.56,302.68,302.56,302.68,300.0
2021-06-10 11:20:00,301.99,301.99,301.83,301.83,200.0,301.99,301.99,301.83,301.83,200.0
2021-06-10 11:25:00,301.96,302.43,301.74,302.22,2700.0,301.96,302.43,301.74,302.22,2700.0
2021-06-10 11:30:00,301.92,301.97,301.59,301.59,802.0,301.92,301.97,301.59,301.59,802.0
2021-06-10 11:35:00,301.77,302.05,301.58,301.83,1743.0,301.77,302.05,301.58,301.83,1743.0
2021-06-10 11:40:00,301.91,301.99,301.17,301.54,3633.0,301.91,301.99,301.17,301.54,3633.0
2021-06-10 11:45:00,301.56,301.74,301.39,301.39,600.0,301.56,301.74,301.39,301.39,600.0
2021-06-10 11:50:00,302.01,302.01,300.97,300.97,1100.0,302.01,302.01,300.97,300.97,1100.0
2021-06-10 11:55:00,300.89,301.06,300.64,300.64,700.0,300.89,301.06,300.64,300.64,700.0
2021-06-10 12:00:00,300.64,300.64,300.63,300.63,300.0,300.64,300.64,300.63,300.63,300.0
2021-06-10 12:05:00,300.79,301.18,300.43,300.61,912.0,300.79,301.18,300.43,300.61,912.0
2021-06-10 12:10:00,300.08,300.6,300.05,300.6,1100.0,300.08,300.6,300.05,300.6,1100.0
2021-06-10 12:15:00,300.55,300.68,300.19,300.24,2696.0,300.55,300.68,300.19,300.24,2696.0
2021-06-10 12:20:00,300.65,301.13,300.63,301.13,2300.0,300.65,301.13,300.63,301.13,2300.0
2021-06-10 12:25:00,300.92,301.19,300.71,301.19,2000.0,300.92,301.19,300.71,301.19,2000.0
2021-06-10 12:30:00,301.02,301.21,300.91,301.21,845.0,301.02,301.21,300.91,301.21,845.0
2021-06-10 12:35:00,301.58,301.92,301.36,301.92,1224.0,301.58,301.92,301.36,301.92,1224.0
2021-06-10 12:40:00,301.92,301.92,301.92,301.92,0.0,301.92,301.92,301.92,301.92,0.0
2021-06-10 12:45:00,302.17,302.18,302.05,302.15,1322.0,302.17,302.18,302.05,302.15,1322.0
2021-06-10 12:50:00,302.25,302.25,302.25,302.25,200.0,302.25,302.25,302.25,302.25,200.0
2021-06-10 12:55:00,302.4,302.48,302.29,302.29,500.0,302.4,302.48,302.29,302.29,500.0
2021-06-10 13:00:00,302.47,302.64,302.47,302.63,800.0,302.47,302.64,302.47,302.63,800.0
2021-06-10 13:05:00,302.74,302.93,302.74,302.9,1403.0,302.74,302.93,302.74,302.9,1403.0
2021-06-10 13:10:00,303.5,304.02,303.44,303.6,2497.0,303.5,304.02,303.44,303.6,2497.0
2021-06-10 13:15:00,303.48,303.72,303.28,303.72,400.0,303.48,303.72,303.28,303.72,400.0
2021-06-10 13:20:00,303.65,303.65,303.25,303.51,1050.0,303.65,303.65,303.25,303.51,1050.0
2021-06-10 13:25:00,303.26,303.59,303.25,303.43,1779.0,303.26,303.59,303.25,303.43,1779.0
2021-06-10 13:30:00,303.56,303.73,303.4,303.73,1900.0,303.56,303.73,303.4,303.73,1900.0
2021-06-10 13:35:00,303.73,303.85,303.6,303.85,1367.0,303.73,303.85,303.6,303.85,1367.0
2021-06-10 13:40:00,303.86,303.92,303.78,303.78,1309.0,303.86,303.92,303.78,303.78,1309.0
2021-06-10 13:45:00,303.89,303.91,303.69,303.69,330.0,303.89,303.91,303.69,303.69,330.0
2021-06-10 13:50:00,303.46,303.7,303.38,303.7,700.0,303.46,303.7,303.38,303.7,700.0
2021-06-10 13:55:00,303.72,303.72,303.72,303.72,101.0,303.72,303.72,303.72,303.72,101.0
2021-06-10 14:00:00,303.7,303.7,303.7,303.7,100.0,303.7,303.7,303.7,303.7,100.0
2021-06-10 14:05:00,303.79,303.79,303.63,303.63,300.0,303.79,303.79,303.63,303.63,300.0
2021-06-10 14:10:00,303.64,303.64,303.58,303.58,300.0,303.64,303.64,303.58,303.58,300.0
2021-06-10 14:15:00,303.46,303.72,303.22,303.72,3612.0,303.46,303.72,303.22,303.72,3612.0
2021-06-10 14:20:00,303.6,303.66,303.48,303.66,1181.0,303.6,303.66,303.48,303.66,1181.0
2021-06-10 14:25:00,303.58,303.96,303.58,303.96,2337.0,303.58,303.96,303.58,303.96,2337.0
2021-06-10 14:30:00,304.05,304.13,303.94,304.09,800.0,304.05,304.13,303.94,304.09,800.0
2021-06-10 14:35:00,304.16,304.16,304.07,304.08,400.0,304.16,304.16,304.07,304.08,400.0
2021-06-10 14:40:00,304.13,304.39,304.12,304.24,900.0,304.13,304.39,304.12,304.24,900.0
2021-06-10 14:45:00,304.05,304.2,304.05,304.2,401.0,304.05,304.2,304.05,304.2,401.0
2021-06-10 14:50:00,304.22,304.38,304.09,304.38,1112.0,304.22,304.38,304.09,304.38,1112.0
2021-06-10 14:55:00,304.38,304.43,304.35,304.36,700.0,304.38,304.43,304.35,304.36,700.0
2021-06-10 15:00:00,304.32,304.49,304.32,304.35,1100.0,304.32,304.49,304.32,304.35,1100.0
2021-06-10 15:05:00,304.34,304.54,304.15,304.54,1040.0,304.34,304.54,304.15,304.54,1040.0
2021-06-10 15:10:00,304.43,304.54,304.21,304.35,2000.0,304.43,304.54,304.21,304.35,2000.0
2021-06-10 15:15:00,304.29,304.46,304.21,304.27,1400.0,304.29,304.46,304.21,304.27,1400.0
2021-06-10 15:20:00,304.27,304.39,303.83,303.87,1750.0,304.27,304.39,303.83,303.87,1750.0
2021-06-10 15:25:00,303.79,304.01,303.75,303.83,1300.0,303.79,304.01,303.75,303.83,1300.0
2021-06-10 15:30:00,304.0,304.21,303.73,303.86,2937.0,304.0,304.21,303.73,303.86,2937.0
2021-06-10 15:35:00,303.76,304.33,303.71,304.03,2031.0,303.76,304.33,303.71,304.03,2031.0
2021-06-10 15:40:00,303.96,304.21,303.67,303.67,3849.0,303.96,304.21,303.67,303.67,3849.0
2021-06-10 15:45:00,303.95,303.95,303.49,303.6,4320.0,303.95,303.95,303.49,303.6,4320.0
2021-06-10 15:50:00,303.78,304.18,303.75,304.02,6702.0,303.78,304.18,303.75,304.02,6702.0
2021-06-10 15:55:00,303.93,304.09,303.64,304.03,11758.0,303.93,304.09,303.64,304.03,11758.0
2021-06-11 09:30:00,304.02,305.24,302.86,304.06,20625.0,304.02,305.24,302.86,304.06,20625.0
2021-06-11 09:35:00,304.27,305.5,304.27,305.21,6840.0,304.27,305.5,304.27,305.21,6840.0
2021-06-11 09:40:00,305.04,306.33,304.57,305.7,4036.0,305.04,306.33,304.57,305.7,4036.0
2021-06-11 09:45:00,305.32,306.11,305.11,305.64,1000.0,305.32,306.11,305.11,305.64,1000.0
2021-06-11 09:50:00,304.98,305.6,304.1,304.44,1200.0,304.98,305.6,304.1,304.44,1200.0
2021-06-11 09:55:00,304.58,304.58,303.93,303.96,400.0,304.58,304.58,303.93,303.96,400.0
2021-06-11 10:00:00,304.31,305.12,304.2,304.46,4615.0,304.31,305.12,304.2,304.46,4615.0
2021-06-11 10:05:00,304.29,305.38,304.13,305.26,13972.0,304.29,305.38,304.13,305.26,13972.0
2021-06-11 10:10:00,304.91,305.05,304.01,304.01,2379.0,304.91,305.05,304.01,304.01,2379.0
2021-06-11 10:15:00,304.74,304.91,304.69,304.89,987.0,304.74,304.91,304.69,304.89,987.0
2021-06-11 10:20:00,304.62,304.62,304.33,304.44,600.0,304.62,304.62,304.33,304.44,600.0
2021-06-11 10:25:00,304.69,304.79,304.48,304.7,1676.0,304.69,304.79,304.48,304.7,1676.0
2021-06-11 10:30:00,304.61,304.99,304.6,304.99,5802.0,304.61,304.99,304.6,304.99,5802.0
2021-06-11 10:35:00,305.0,305.26,304.82,305.11,8622.0,305.0,305.26,304.82,305.11,8622.0
2021-06-11 10:40:00,305.47,306.0,304.98,306.0,35443.0,305.47,306.0,304.98,306.0,35443.0
2021-06-11 10:45:00,305.83,306.33,305.8,306.32,19372.0,305.83,306.33,305.8,306.32,19372.0
2021-06-11 10:50:00,306.47,307.56,306.47,306.89,3580.0,306.47,307.56,306.47,306.89,3580.0
2021-06-11 10:55:00,306.84,307.04,306.32,306.38,3104.0,306.84,307.04,306.32,306.38,3104.0
2021-06-11 11:00:00,306.0,306.16,305.91,306.01,2400.0,306.0,306.16,305.91,306.01,2400.0
2021-06-11 11:05:00,306.04,306.52,305.92,306.52,6194.0,306.04,306.52,305.92,306.52,6194.0
2021-06-11 11:10:00,306.88,307.5,306.88,307.0,1105.0,306.88,307.5,306.88,307.0,1105.0
2021-06-11 11:15:00,306.95,306.97,306.71,306.71,802.0,306.95,306.97,306.71,306.71,802.0
2021-06-11 11:20:00,306.32,306.44,306.22,306.42,704.0,306.32,306.44,306.22,306.42,704.0
2021-06-11 11:25:00,306.36,306.43,305.92,305.92,1509.0,306.36,306.43,305.92,305.92,1509.0
2021-06-11 11:30:00,306.15,306.2,305.92,305.93,1100.0,306.15,306.2,305.92,305.93,1100.0
2021-06-11 11:35:00,306.02,306.17,305.89,305.89,1600.0,306.02,306.17,305.89,305.89,1600.0
2021-06-11 11:40:00,305.78,305.78,305.61,305.69,713.0,305.78,305.78,305.61,305.69,713.0
2021-06-11 11:45:00,305.52,306.38,305.48,306.28,6871.0,305.52,306.38,305.48,306.28,6871.0
2021-06-11 11:50:00,306.25,306.34,305.86,306.15,1810.0,306.25,306.34,305.86,306.15,1810.0
2021-06-11 11:55:00,305.81,306.72,305.8,306.32,6007.0,305.81,306.72,305.8,306.32,6007.0
2021-06-11 12:00:00,306.37,306.66,306.26,306.53,1842.0,306.37,306.66,306.26,306.53,1842.0
2021-06-11 12:05:00,306.5,306.51,306.35,306.35,2405.0,306.5,306.51,306.35,306.35,2405.0
2021-06-11 12:10:00,306.24,306.45,306.0,306.45,3539.0,306.24,306.45,306.0,306.45,3539.0
2021-06-11 12:15:00,306.48,306.61,306.48,306.6,400.0,306.48,306.61,306.48,306.6,400.0
2021-06-11 12:20:00,306.61,307.05,306.54,306.88,1300.0,306.61,307.05,306.54,306.88,1300.0
2021-06-11 12:25:00,307.0,307.2,306.87,306.89,24034.0,307.0,307.2,306.87,306.89,24034.0
2021-06-11 12:30:00,306.75,306.87,306.75,306.87,479.0,306.75,306.87,306.75,306.87,479.0
2021-06-11 12:35:00,306.94,306.95,306.46,306.46,1500.0,306.94,306.95,306.46,306.46,1500.0
2021-06-11 12:40:00,306.33,306.4,306.25,306.27,2900.0,306.33,306.4,306.25,306.27,2900.0
2021-06-11 12:45:00,306.33,307.11,306.22,307.11,2183.0,306.33,307.11,306.22,307.11,2183.0
2021-06-11 12:50:00,307.06,307.24,307.06,307.17,400.0,307.06,307.24,307.06,307.17,400.0
2021-06-11 12:55:00,307.32,308.24,307.27,308.24,4323.0,307.32,308.24,307.27,308.24,4323.0
2021-06-11 13:00:00,308.24,308.57,308.11,308.34,3563.0,308.24,308.57,308.11,308.34,3563.0
2021-06-11 13:05:00,308.3,308.3,307.98,307.98,1000.0,308.3,308.3,307.98,307.98,1000.0
2021-06-11 13:10:00,307.91,308.41,307.77,308.41,1739.0,307.91,308.41,307.77,308.41,1739.0
2021-06-11 13:15:00,308.29,308.77,308.28,308.65,2906.0,308.29,308.77,308.28,308.65,2906.0
2021-06-11 13:20:00,308.75,309.9,308.74,309.71,7491.0,308.75,309.9,308.74,309.71,7491.0
2021-06-11 13:25:00,309.54,309.54,308.81,308.81,2275.0,309.54,309.54,308.81,308.81,2275.0
2021-06-11 13:30:00,308.95,309.38,308.9,309.05,1695.0,308.95,309.38,308.9,309.05,1695.0
2021-06-11 13:35:00,309.31,310.21,309.31,309.67,4125.0,309.31,310.21,309.31,309.67,4125.0
2021-06-11 13:40:00,309.53,309.6,309.24,309.6,600.0,309.53,309.6,309.24,309.6,600.0
2021-06-11 13:45:00,309.53,309.77,309.32,309.49,1614.0,309.53,309.77,309.32,309.49,1614.0
2021-06-11 13:50:00,309.49,309.89,309.34,309.77,3282.0,309.49,309.89,309.34,309.77,3282.0
2021-06-11 13:55:00,309.91,310.41,309.66,309.88,5566.0,309.91,310.41,309.66,309.88,5566.0
2021-06-11 14:00:00,309.88,310.14,309.78,310.04,5730.0,309.88,310.14,309.78,310.04,5730.0
2021-06-11 14:05:00,310.04,310.31,309.93,310.13,2890.0,310.04,310.31,309.93,310.13,2890.0
2021-06-11 14:10:00,310.11,310.55,309.95,310.52,3184.0,310.11,310.55,309.95,310.52,3184.0
2021-06-11 14:15:00,310.55,310.6,310.19,310.19,2535.0,310.55,310.6,310.19,310.19,2535.0
2021-06-11 14:20:00,310.23,310.23,309.8,310.07,1671.0,310.23,310.23,309.8,310.07,1671.0
2021-06-11 14:25:00,310.09,310.35,309.98,310.18,2896.0,310.09,310.35,309.98,310.18,2896.0
2021-06-11 14:30:00,310.32,310.7,310.03,310.52,2304.0,310.32,310.7,310.03,310.52,2304.0
2021-06-11 14:35:00,310.59,311.0,310.59,310.8,3300.0,310.59,311.0,310.59,310.8,3300.0
2021-06-11 14:40:00,310.89,310.89,310.0,310.24,3450.0,310.89,310.89,310.0,310.24,3450.0
2021-06-11 14:45:00,310.31,310.76,310.31,310.76,1803.0,310.31,310.76,310.31,310.76,1803.0
2021-06-11 14:50:00,310.73,311.12,310.37,310.96,3135.0,310.73,311.12,310.37,310.96,3135.0
2021-06-11 14:55:00,311.16,311.17,310.94,311.15,2614.0,311.16,311.17,310.94,311.15,2614.0
2021-06-11 15:00:00,311.1,311.2,310.68,310.94,6557.0,311.1,311.2,310.68,310.94,6557.0
2021-06-11 15:05:00,310.98,311.44,310.98,311.44,3027.0,310.98,311.44,310.98,311.44,3027.0
2021-06-11 15:10:00,311.53,311.53,311.32,311.47,2559.0,311.53,311.53,311.32,311.47,2559.0
2021-06-11 15:15:00,311.34,311.6,311.17,311.17,3108.0,311.34,311.6,311.17,311.17,3108.0
2021-06-11 15:20:00,310.91,311.41,310.87,311.37,2932.0,310.91,311.41,310.87,311.37,2932.0
2021-06-11 15:25:00,311.28,311.59,311.22,311.38,8837.0,311.28,311.59,311.22,311.38,8837.0
2021-06-11 15:30:00,311.4,311.86,311.39,311.65,8840.0,311.4,311.86,311.39,311.65,8840.0
2021-06-11 15:35:00,311.58,312.01,311.58,312.01,4458.0,311.58,312.01,311.58,312.01,4458.0
2021-06-11 15:40:00,312.09,312.18,311.75,312.14,8450.0,312.09,312.18,311.75,312.14,8450.0
2021-06-11 15:45:00,312.09,312.34,311.86,311.86,10628.0,312.09,312.34,311.86,311.86,10628.0
2021-06-11 15:50:00,312.08,312.75,312.05,312.56,17818.0,312.08,312.75,312.05,312.56,17818.0
2021-06-11 15:55:00,312.66,313.39,312.35,313.3,35288.0,312.66,313.39,312.35,313.3,35288.0
2021-06-14 09:30:00,311.49,311.84,310.43,310.9,8228.0,311.49,311.84,310.43,310.9,8228.0
2021-06-14 09:35:00,310.67,311.68,310.08,310.41,3675.0,310.67,311.68,310.08,310.41,3675.0
2021-06-14 09:40:00,311.09,311.5,310.85,311.22,2224.0,311.09,311.5,310.85,311.22,2224.0
2021-06-14 09:45:00,310.99,311.76,310.91,311.44,2568.0,310.99,311.76,310.91,311.44,2568.0
2021-06-14 09:50:00,311.38,311.38,311.37,311.38,100.0,311.38,311.38,311.37,311.38,100.0
2021-06-14 09:55:00,311.19,311.63,310.65,310.95,6834.0,311.19,311.63,310.65,310.95,6834.0
2021-06-14 10:00:00,310.9,311.64,310.85,311.64,5037.0,310.9,311.64,310.85,311.64,5037.0
2021-06-14 10:05:00,311.48,311.6,311.19,311.19,2700.0,311.48,311.6,311.19,311.19,2700.0
2021-06-14 10:10:00,310.85,311.32,310.85,311.31,800.0,310.85,311.32,310.85,311.31,800.0
2021-06-14 10:15:00,311.39,311.66,310.7,311.41,1600.0,311.39,311.66,310.7,311.41,1600.0
2021-06-14 10:20:00,311.52,311.52,311.52,311.52,102.0,311.52,311.52,311.52,311.52,102.0
2021-06-14 10:25:00,311.27,311.36,310.7,310.92,1616.0,311.27,311.36,310.7,310.92,1616.0
2021-06-14 10:30:00,311.08,311.32,310.96,311.04,995.0,311.08,311.32,310.96,311.04,995.0
2021-06-14 10:35:00,310.68,311.06,310.55,310.95,2051.0,310.68,311.06,310.55,310.95,2051.0
2021-06-14 10:40:00,311.07,311.21,310.98,311.19,1200.0,311.07,311.21,310.98,311.19,1200.0
2021-06-14 10:45:00,311.28,311.33,310.81,311.19,1104.0,311.28,311.33,310.81,311.19,1104.0
2021-06-14 10:50:00,311.15,311.76,311.14,311.76,2890.0,311.15,311.76,311.14,311.76,2890.0
2021-06-14 10:55:00,311.63,311.63,311.18,311.19,400.0,311.63,311.63,311.18,311.19,400.0
2021-06-14 11:00:00,311.18,311.53,310.92,310.92,2265.0,311.18,311.53,310.92,310.92,2265.0
2021-06-14 11:05:00,310.65,310.74,310.34,310.74,3237.0,310.65,310.74,310.34,310.74,3237.0
2021-06-14 11:10:00,310.83,310.83,310.46,310.58,1610.0,310.83,310.83,310.46,310.58,1610.0
2021-06-14 11:15:00,310.48,310.56,310.24,310.24,600.0,310.48,310.56,310.24,310.24,600.0
2021-06-14 11:20:00,310.35,310.35,309.81,310.05,2300.0,310.35,310.35,309.81,310.05,2300.0
2021-06-14 11:25:00,310.06,310.09,309.87,310.04,2100.0,310.06,310.09,309.87,310.04,2100.0
2021-06-14 11:30:00,310.39,310.39,309.75,310.03,1500.0,310.39,310.39,309.75,310.03,1500.0
2021-06-14 11:35:00,309.95,310.08,309.82,309.9,1449.0,309.95,310.08,309.82,309.9,1449.0
2021-06-14 11:40:00,309.79,310.13,309.79,310.03,1140.0,309.79,310.13,309.79,310.03,1140.0
2021-06-14 11:45:00,309.79,309.85,309.55,309.55,756.0,309.79,309.85,309.55,309.55,756.0
2021-06-14 11:50:00,309.65,309.79,309.42,309.43,1813.0,309.65,309.79,309.42,309.43,1813.0
2021-06-14 11:55:00,309.31,309.71,309.27,309.71,1000.0,309.31,309.71,309.27,309.71,1000.0
2021-06-14 12:00:00,309.87,309.91,309.69,309.91,700.0,309.87,309.91,309.69,309.91,700.0
2021-06-14 12:05:00,309.69,309.69,309.41,309.42,1406.0,309.69,309.69,309.41,309.42,1406.0
2021-06-14 12:10:00,309.38,309.39,309.21,309.26,600.0,309.38,309.39,309.21,309.26,600.0
2021-06-14 12:15:00,309.29,309.36,308.55,309.01,7546.0,309.29,309.36,308.55,309.01,7546.0
2021-06-14 12:20:00,309.07,309.26,308.67,308.67,2411.0,309.07,309.26,308.67,308.67,2411.0
2021-06-14 12:25:00,308.71,308.71,308.38,308.69,800.0,308.71,308.71,308.38,308.69,800.0
2021-06-14 12:30:00,308.57,308.64,308.23,308.36,1804.0,308.57,308.64,308.23,308.36,1804.0
2021-06-14 12:35:00,308.45,308.68,308.33,308.33,1402.0,308.45,308.68,308.33,308.33,1402.0
2021-06-14 12:40:00,308.46,308.46,308.34,308.46,533.0,308.46,308.46,308.34,308.46,533.0
2021-06-14 12:45:00,308.51,308.61,308.32,308.53,1204.0,308.51,308.61,308.32,308.53,1204.0
2021-06-14 12:50:00,308.3,308.3,308.29,308.3,100.0,308.3,308.3,308.29,308.3,100.0
2021-06-14 12:55:00,308.27,308.53,308.27,308.43,752.0,308.27,308.53,308.27,308.43,752.0
2021-06-14 13:00:00,308.48,308.48,308.37,308.4,1044.0,308.48,308.48,308.37,308.4,1044.0
2021-06-14 13:05:00,308.12,308.28,308.1,308.11,700.0,308.12,308.28,308.1,308.11,700.0
2021-06-14 13:10:00,308.16,308.16,307.89,307.89,800.0,308.16,308.16,307.89,307.89,800.0
2021-06-14 13:15:00,307.93,308.61,307.93,308.31,6240.0,307.93,308.61,307.93,308.31,6240.0
2021-06-14 13:20:00,308.2,308.2,307.87,308.16,834.0,308.2,308.2,307.87,308.16,834.0
2021-06-14 13:25:00,307.92,307.92,307.79,307.85,745.0,307.92,307.92,307.79,307.85,745.0
2021-06-14 13:30:00,307.74,307.99,307.73,307.84,1556.0,307.74,307.99,307.73,307.84,1556.0
2021-06-14 13:35:00,307.88,307.96,307.82,307.94,900.0,307.88,307.96,307.82,307.94,900.0
2021-06-14 13:40:00,307.89,307.89,307.72,307.72,500.0,307.89,307.89,307.72,307.72,500.0
2021-06-14 13:45:00,307.42,307.85,307.42,307.84,1000.0,307.42,307.85,307.42,307.84,1000.0
2021-06-14 13:50:00,308.03,308.03,307.84,307.86,772.0,308.03,308.03,307.84,307.86,772.0
2021-06-14 13:55:00,307.69,307.94,307.61,307.61,2239.0,307.69,307.94,307.61,307.61,2239.0
2021-06-14 14:00:00,307.46,307.49,307.2,307.47,1118.0,307.46,307.49,307.2,307.47,1118.0
2021-06-14 14:05:00,307.53,307.69,307.53,307.53,1743.0,307.53,307.69,307.53,307.53,1743.0
2021-06-14 14:10:00,307.65,307.65,307.63,307.65,500.0,307.65,307.65,307.63,307.65,500.0
2021-06-14 14:15:00,307.64,307.71,307.57,307.71,1403.0,307.64,307.71,307.57,307.71,1403.0
2021-06-14 14:20:00,307.64,307.73,307.53,307.73,2625.0,307.64,307.73,307.53,307.73,2625.0
2021-06-14 14:25:00,307.62,307.62,307.39,307.39,504.0,307.62,307.62,307.39,307.39,504.0
2021-06-14 14:30:00,307.48,307.6,307.48,307.58,1039.0,307.48,307.6,307.48,307.58,1039.0
2021-06-14 14:35:00,307.47,307.7,307.41,307.7,3403.0,307.47,307.7,307.41,307.7,3403.0
2021-06-14 14:40:00,307.65,307.77,307.62,307.77,1645.0,307.65,307.77,307.62,307.77,1645.0
2021-06-14 14:45:00,307.69,308.09,307.69,307.95,3113.0,307.69,308.09,307.69,307.95,3113.0
2021-06-14 14:50:00,308.01,308.02,307.87,307.9,1000.0,308.01,308.02,307.87,307.9,1000.0
2021-06-14 14:55:00,307.94,307.95,307.79,307.94,1695.0,307.94,307.95,307.79,307.94,1695.0
2021-06-14 15:00:00,307.94,308.13,307.93,308.13,2263.0,307.94,308.13,307.93,308.13,2263.0
2021-06-14 15:05:00,308.13,308.27,308.05,308.23,2187.0,308.13,308.27,308.05,308.23,2187.0
2021-06-14 15:10:00,308.12,308.28,308.11,308.28,892.0,308.12,308.28,308.11,308.28,892.0
2021-06-14 15:15:00,308.14,308.33,308.13,308.33,1549.0,308.14,308.33,308.13,308.33,1549.0
2021-06-14 15:20:00,308.36,308.87,308.32,308.87,2415.0,308.36,308.87,308.32,308.87,2415.0
2021-06-14 15:25:00,308.92,308.95,308.72,308.91,1422.0,308.92,308.95,308.72,308.91,1422.0
2021-06-14 15:30:00,308.99,309.25,308.99,309.25,1500.0,308.99,309.25,308.99,309.25,1500.0
2021-06-14 15:35:00,309.17,309.49,309.02,309.49,4126.0,309.17,309.49,309.02,309.49,4126.0
2021-06-14 15:40:00,309.51,309.81,309.39,309.64,4753.0,309.51,309.81,309.39,309.64,4753.0
2021-06-14 15:45:00,309.5,310.45,309.5,310.24,6673.0,309.5,310.45,309.5,310.24,6673.0
2021-06-14 15:50:00,310.29,310.42,309.8,309.91,7830.0,310.29,310.42,309.8,309.91,7830.0
2021-06-14 15:55:00,309.89,309.99,309.61,309.77,16253.0,309.89,309.99,309.61,309.77,16253.0
2021-06-15 09:30:00,309.5,309.85,308.69,309.85,5311.0,309.5,309.85,308.69,309.85,5311.0
2021-06-15 09:35:00,307.65,308.54,307.0,307.0,500.0,307.65,308.54,307.0,307.0,500.0
2021-06-15 09:40:00,306.32,307.47,306.32,307.47,2167.0,306.32,307.47,306.32,307.47,2167.0
2021-06-15 09:45:00,306.42,306.42,306.42,306.42,275.0,306.42,306.42,306.42,306.42,275.0
2021-06-15 09:50:00,306.14,306.78,306.0,306.78,1301.0,306.14,306.78,306.0,306.78,1301.0
2021-06-15 09:55:00,306.23,307.1,306.23,307.01,6331.0,306.23,307.1,306.23,307.01,6331.0
2021-06-15 10:00:00,306.67,308.11,306.67,307.49,6103.0,306.67,308.11,306.67,307.49,6103.0
2021-06-15 10:05:00,307.46,307.58,307.16,307.27,1305.0,307.46,307.58,307.16,307.27,1305.0
2021-06-15 10:10:00,306.83,306.83,306.13,306.61,1100.0,306.83,306.83,306.13,306.61,1100.0
2021-06-15 10:15:00,306.82,306.82,306.82,306.82,100.0,306.82,306.82,306.82,306.82,100.0
2021-06-15 10:20:00,306.59,307.06,306.56,306.84,1566.0,306.59,307.06,306.56,306.84,1566.0
2021-06-15 10:25:00,306.72,306.72,306.72,306.72,100.0,306.72,306.72,306.72,306.72,100.0
2021-06-15 10:30:00,306.81,306.81,306.46,306.57,707.0,306.81,306.81,306.46,306.57,707.0
2021-06-15 10:35:00,306.37,306.51,306.24,306.27,1334.0,306.37,306.51,306.24,306.27,1334.0
2021-06-15 10:40:00,306.0,306.0,304.51,304.71,2643.0,306.0,306.0,304.51,304.71,2643.0
2021-06-15 10:45:00,304.63,304.78,303.7,303.9,1990.0,304.63,304.78,303.7,303.9,1990.0
2021-06-15 10:50:00,304.05,304.82,304.05,304.29,817.0,304.05,304.82,304.05,304.29,817.0
2021-06-15 10:55:00,304.57,305.29,304.56,304.94,1100.0,304.57,305.29,304.56,304.94,1100.0
2021-06-15 11:00:00,304.96,305.38,304.82,305.19,3503.0,304.96,305.38,304.82,305.19,3503.0
2021-06-15 11:05:00,305.23,305.73,304.5,304.5,11939.0,305.23,305.73,304.5,304.5,11939.0
2021-06-15 11:10:00,304.54,304.95,304.51,304.86,4030.0,304.54,304.95,304.51,304.86,4030.0
2021-06-15 11:15:00,304.81,304.99,304.5,304.97,2781.0,304.81,304.99,304.5,304.97,2781.0
2021-06-15 11:20:00,304.84,305.66,304.33,305.1,3653.0,304.84,305.66,304.33,305.1,3653.0
2021-06-15 11:25:00,305.05,305.05,304.54,304.54,658.0,305.05,305.05,304.54,304.54,658.0
2021-06-15 11:30:00,304.39,304.53,303.18,303.43,1562.0,304.39,304.53,303.18,303.43,1562.0
2021-06-15 11:35:00,303.16,304.27,302.7,304.27,5518.0,303.16,304.27,302.7,304.27,5518.0
2021-06-15 11:40:00,304.08,304.08,303.19,303.19,1940.0,304.08,304.08,303.19,303.19,1940.0
2021-06-15 11:45:00,303.26,303.62,303.26,303.6,1199.0,303.26,303.62,303.26,303.6,1199.0
2021-06-15 11:50:00,303.39,303.39,303.17,303.33,610.0,303.39,303.39,303.17,303.33,610.0
2021-06-15 11:55:00,303.17,303.56,302.97,302.97,1128.0,303.17,303.56,302.97,302.97,1128.0
2021-06-15 12:00:00,303.2,303.71,303.19,303.71,2603.0,303.2,303.71,303.19,303.71,2603.0
2021-06-15 12:05:00,303.3,303.3,302.22,303.09,2276.0,303.3,303.3,302.22,303.09,2276.0
2021-06-15 12:10:00,303.04,303.13,302.83,302.83,1500.0,303.04,303.13,302.83,302.83,1500.0
2021-06-15 12:15:00,302.66,302.79,302.11,302.79,1628.0,302.66,302.79,302.11,302.79,1628.0
2021-06-15 12:20:00,302.79,303.38,302.79,303.38,1002.0,302.79,303.38,302.79,303.38,1002.0
2021-06-15 12:25:00,303.34,303.93,303.33,303.66,2414.0,303.34,303.93,303.33,303.66,2414.0
2021-06-15 12:30:00,303.54,303.63,302.53,302.54,2288.0,303.54,303.63,302.53,302.54,2288.0
2021-06-15 12:35:00,302.53,303.38,302.53,303.28,1900.0,302.53,303.38,302.53,303.28,1900.0
2021-06-15 12:40:00,303.32,303.38,302.86,302.88,2204.0,303.32,303.38,302.86,302.88,2204.0
2021-06-15 12:45:00,303.05,303.65,303.04,303.65,1900.0,303.05,303.65,303.04,303.65,1900.0
2021-06-15 12:50:00,303.64,303.84,303.55,303.84,1513.0,303.64,303.84,303.55,303.84,1513.0
2021-06-15 12:55:00,303.85,304.46,303.85,304.16,3405.0,303.85,304.46,303.85,304.16,3405.0
2021-06-15 13:00:00,304.2,304.2,303.41,303.98,1700.0,304.2,304.2,303.41,303.98,1700.0
2021-06-15 13:05:00,304.05,304.52,303.99,304.52,500.0,304.05,304.52,303.99,304.52,500.0
2021-06-15 13:10:00,304.49,304.49,303.98,304.31,1115.0,304.49,304.49,303.98,304.31,1115.0
2021-06-15 13:15:00,304.38,304.53,304.38,304.53,400.0,304.38,304.53,304.38,304.53,400.0
2021-06-15 13:20:00,304.85,304.97,304.49,304.49,1889.0,304.85,304.97,304.49,304.49,1889.0
2021-06-15 13:25:00,304.61,304.76,304.46,304.72,1400.0,304.61,304.76,304.46,304.72,1400.0
2021-06-15 13:30:00,304.35,304.84,304.35,304.84,702.0,304.35,304.84,304.35,304.84,702.0
2021-06-15 13:35:00,304.8,304.83,304.66,304.66,503.0,304.8,304.83,304.66,304.66,503.0
2021-06-15 13:40:00,304.81,305.04,304.81,305.04,300.0,304.81,305.04,304.81,305.04,300.0
2021-06-15 13:45:00,305.24,305.77,305.24,305.77,4082.0,305.24,305.77,305.24,305.77,4082.0
2021-06-15 13:50:00,305.71,306.12,305.63,306.1,1428.0,305.71,306.12,305.63,306.1,1428.0
2021-06-15 13:55:00,305.97,306.13,305.52,305.52,1000.0,305.97,306.13,305.52,305.52,1000.0
2021-06-15 14:00:00,305.51,306.04,305.29,306.04,3197.0,305.51,306.04,305.29,306.04,3197.0
2021-06-15 14:05:00,306.04,306.08,306.04,306.08,200.0,306.04,306.08,306.04,306.08,200.0
2021-06-15 14:10:00,306.03,306.37,306.03,306.25,1093.0,306.03,306.37,306.03,306.25,1093.0
2021-06-15 14:15:00,306.22,306.24,306.1,306.24,3100.0,306.22,306.24,306.1,306.24,3100.0
2021-06-15 14:20:00,306.03,306.07,305.9,305.98,600.0,306.03,306.07,305.9,305.98,600.0
2021-06-15 14:25:00,305.93,306.44,305.81,306.21,2327.0,305.93,306.44,305.81,306.21,2327.0
2021-06-15 14:30:00,306.2,306.32,305.99,305.99,3368.0,306.2,306.32,305.99,305.99,3368.0
2021-06-15 14:35:00,305.55,305.55,305.55,305.55,100.0,305.55,305.55,305.55,305.55,100.0
2021-06-15 14:40:00,305.9,306.35,305.9,306.35,1058.0,305.9,306.35,305.9,306.35,1058.0
2021-06-15 14:45:00,306.28,306.34,306.13,306.34,400.0,306.28,306.34,306.13,306.34,400.0
2021-06-15 14:50:00,306.26,306.3,306.26,306.3,300.0,306.26,306.3,306.26,306.3,300.0
2021-06-15 14:55:00,306.22,306.35,306.22,306.35,425.0,306.22,306.35,306.22,306.35,425.0
2021-06-15 15:00:00,306.42,306.66,306.42,306.66,819.0,306.42,306.66,306.42,306.66,819.0
2021-06-15 15:05:00,306.66,306.67,306.42,306.42,1284.0,306.66,306.67,306.42,306.42,1284.0
2021-06-15 15:10:00,306.46,306.58,306.45,306.58,301.0,306.46,306.58,306.45,306.58,301.0
2021-06-15 15:15:00,306.31,306.43,306.22,306.35,1130.0,306.31,306.43,306.22,306.35,1130.0
2021-06-15 15:20:00,306.08,306.25,306.08,306.18,400.0,306.08,306.25,306.08,306.18,400.0
2021-06-15 15:25:00,306.13,306.13,305.99,306.05,400.0,306.13,306.13,305.99,306.05,400.0
2021-06-15 15:30:00,306.09,306.09,306.03,306.04,500.0,306.09,306.09,306.03,306.04,500.0
2021-06-15 15:35:00,305.95,305.97,305.79,305.9,1201.0,305.95,305.97,305.79,305.9,1201.0
2021-06-15 15:40:00,305.93,306.19,305.72,306.19,3691.0,305.93,306.19,305.72,306.19,3691.0
2021-06-15 15:45:00,306.19,306.31,306.09,306.09,3347.0,306.19,306.31,306.09,306.09,3347.0
2021-06-15 15:50:00,305.89,306.06,305.15,305.88,12928.0,305.89,306.06,305.15,305.88,12928.0
2021-06-15 15:55:00,305.86,306.29,305.43,306.23,55352.0,305.86,306.29,305.43,306.23,55352.0
2021-06-16 09:30:00,306.35,306.35,303.06,303.06,2732.0,306.35,306.35,303.06,303.06,2732.0
2021-06-16 09:35:00,304.08,307.27,303.85,306.15,5319.0,304.08,307.27,303.85,306.15,5319.0
2021-06-16 09:40:00,304.34,304.34,303.57,303.75,1422.0,304.34,304.34,303.57,303.75,1422.0
2021-06-16 09:45:00,304.42,305.14,304.11,304.9,10481.0,304.42,305.14,304.11,304.9,10481.0
2021-06-16 09:50:00,304.01,304.01,303.12,303.6,800.0,304.01,304.01,303.12,303.6,800.0
2021-06-16 09:55:00,304.01,304.44,303.84,304.44,1455.0,304.01,304.44,303.84,304.44,1455.0
2021-06-16 10:00:00,303.3,304.87,302.79,304.87,3235.0,303.3,304.87,302.79,304.87,3235.0
2021-06-16 10:05:00,304.71,304.71,304.16,304.16,604.0,304.71,304.71,304.16,304.16,604.0
2021-06-16 10:10:00,304.47,305.83,304.39,305.83,3626.0,304.47,305.83,304.39,305.83,3626.0
2021-06-16 10:15:00,305.18,305.38,304.6,304.94,1000.0,305.18,305.38,304.6,304.94,1000.0
2021-06-16 10:20:00,304.72,304.72,304.24,304.68,1100.0,304.72,304.72,304.24,304.68,1100.0
2021-06-16 10:25:00,304.54,304.78,304.41,304.78,700.0,304.54,304.78,304.41,304.78,700.0
2021-06-16 10:30:00,304.71,304.71,304.54,304.54,300.0,304.71,304.71,304.54,304.54,300.0
2021-06-16 10:35:00,304.69,304.96,304.39,304.96,1519.0,304.69,304.96,304.39,304.96,1519.0
2021-06-16 10:40:00,304.88,304.89,304.0,304.43,600.0,304.88,304.89,304.0,304.43,600.0
2021-06-16 10:45:00,304.58,305.44,304.58,305.04,2109.0,304.58,305.44,304.58,305.04,2109.0
2021-06-16 10:50:00,305.16,305.32,304.92,305.15,1895.0,305.16,305.32,304.92,305.15,1895.0
2021-06-16 10:55:00,304.96,305.39,304.96,305.39,400.0,304.96,305.39,304.96,305.39,400.0
2021-06-16 11:00:00,305.28,305.97,305.13,305.97,2400.0,305.28,305.97,305.13,305.97,2400.0
2021-06-16 11:05:00,305.77,306.14,305.57,306.14,2228.0,305.77,306.14,305.57,306.14,2228.0
2021-06-16 11:10:00,306.15,306.47,306.14,306.39,903.0,306.15,306.47,306.14,306.39,903.0
2021-06-16 11:15:00,306.21,306.51,306.2,306.5,800.0,306.21,306.51,306.2,306.5,800.0
2021-06-16 11:20:00,306.63,306.88,306.62,306.84,1100.0,306.63,306.88,306.62,306.84,1100.0
2021-06-16 11:25:00,306.91,307.06,306.85,306.94,900.0,306.91,307.06,306.85,306.94,900.0
2021-06-16 11:30:00,307.04,308.43,306.84,308.06,4045.0,307.04,308.43,306.84,308.06,4045.0
2021-06-16 11:35:00,308.01,308.01,307.36,307.45,700.0,308.01,308.01,307.36,307.45,700.0
2021-06-16 11:40:00,307.36,307.36,307.36,307.36,100.0,307.36,307.36,307.36,307.36,100.0
2021-06-16 11:45:00,307.86,308.11,307.71,308.11,901.0,307.86,308.11,307.71,308.11,901.0
2021-06-16 11:50:00,307.98,308.26,307.95,308.11,2700.0,307.98,308.26,307.95,308.11,2700.0
2021-06-16 11:55:00,308.16,308.36,308.13,308.3,808.0,308.16,308.36,308.13,308.3,808.0
2021-06-16 12:00:00,308.36,308.36,308.15,308.15,723.0,308.36,308.36,308.15,308.15,723.0
2021-06-16 12:05:00,308.04,308.04,307.89,307.89,400.0,308.04,308.04,307.89,307.89,400.0
2021-06-16 12:10:00,307.54,307.76,307.54,307.72,1412.0,307.54,307.76,307.54,307.72,1412.0
2021-06-16 12:15:00,307.72,307.72,307.72,307.72,0.0,307.72,307.72,307.72,307.72,0.0
2021-06-16 12:20:00,307.45,307.8,307.41,307.65,1720.0,307.45,307.8,307.41,307.65,1720.0
2021-06-16 12:25:00,307.28,307.54,307.18,307.54,500.0,307.28,307.54,307.18,307.54,500.0
2021-06-16 12:30:00,307.46,307.58,307.33,307.5,600.0,307.46,307.58,307.33,307.5,600.0
2021-06-16 12:35:00,307.39,307.69,307.12,307.47,2125.0,307.39,307.69,307.12,307.47,2125.0
2021-06-16 12:40:00,307.46,307.95,307.42,307.75,2019.0,307.46,307.95,307.42,307.75,2019.0
2021-06-16 12:45:00,307.52,307.53,307.44,307.44,300.0,307.52,307.53,307.44,307.44,300.0
2021-06-16 12:50:00,307.56,307.74,307.5,307.55,1500.0,307.56,307.74,307.5,307.55,1500.0
2021-06-16 12:55:00,307.62,308.02,307.61,308.0,1402.0,307.62,308.02,307.61,308.0,1402.0
2021-06-16 13:00:00,307.86,307.87,307.4,307.4,1383.0,307.86,307.87,307.4,307.4,1383.0
2021-06-16 13:05:00,307.49,307.49,307.08,307.31,1202.0,307.49,307.49,307.08,307.31,1202.0
2021-06-16 13:10:00,307.48,307.83,307.47,307.82,932.0,307.48,307.83,307.47,307.82,932.0
2021-06-16 13:15:00,307.9,307.98,307.63,307.95,1300.0,307.9,307.98,307.63,307.95,1300.0
2021-06-16 13:20:00,307.55,307.55,306.93,306.94,400.0,307.55,307.55,306.93,306.94,400.0
2021-06-16 13:25:00,306.79,306.79,306.69,306.69,200.0,306.79,306.79,306.69,306.69,200.0
2021-06-16 13:30:00,306.7,306.81,306.69,306.79,500.0,306.7,306.81,306.69,306.79,500.0
2021-06-16 13:35:00,306.74,307.11,306.7,307.11,1000.0,306.74,307.11,306.7,307.11,1000.0
2021-06-16 13:40:00,307.18,307.33,307.18,307.21,697.0,307.18,307.33,307.18,307.21,697.0
2021-06-16 13:45:00,306.89,307.19,306.49,306.49,700.0,306.89,307.19,306.49,306.49,700.0
2021-06-16 13:50:00,306.7,307.28,306.44,307.28,2203.0,306.7,307.28,306.44,307.28,2203.0
2021-06-16 13:55:00,307.23,307.23,307.23,307.23,100.0,307.23,307.23,307.23,307.23,100.0
2021-06-16 14:00:00,306.81,306.81,305.39,306.01,1830.0,306.81,306.81,305.39,306.01,1830.0
2021-06-16 14:05:00,306.03,307.49,306.03,307.06,1800.0,306.03,307.49,306.03,307.06,1800.0
2021-06-16 14:10:00,307.68,308.03,307.49,307.49,1025.0,307.68,308.03,307.49,307.49,1025.0
2021-06-16 14:15:00,306.9,307.05,306.47,306.48,1806.0,306.9,307.05,306.47,306.48,1806.0
2021-06-16 14:20:00,306.6,307.61,306.57,307.4,3937.0,306.6,307.61,306.57,307.4,3937.0
2021-06-16 14:25:00,307.4,308.77,307.32,308.77,7524.0,307.4,308.77,307.32,308.77,7524.0
2021-06-16 14:30:00,308.64,308.85,307.81,308.17,4054.0,308.64,308.85,307.81,308.17,4054.0
2021-06-16 14:35:00,308.45,309.03,307.6,308.43,3059.0,308.45,309.03,307.6,308.43,3059.0
2021-06-16 14:40:00,308.9,308.9,307.83,307.83,1100.0,308.9,308.9,307.83,307.83,1100.0
2021-06-16 14:45:00,307.87,307.87,307.41,307.51,1500.0,307.87,307.87,307.41,307.51,1500.0
2021-06-16 14:50:00,307.22,307.94,307.22,307.94,909.0,307.22,307.94,307.22,307.94,909.0
2021-06-16 14:55:00,308.1,308.44,307.79,308.33,1200.0,308.1,308.44,307.79,308.33,1200.0
2021-06-16 15:00:00,307.94,308.56,307.75,308.48,3351.0,307.94,308.56,307.75,308.48,3351.0
2021-06-16 15:05:00,308.71,308.85,308.65,308.85,769.0,308.71,308.85,308.65,308.85,769.0
2021-06-16 15:10:00,308.98,309.37,308.73,309.37,3080.0,308.98,309.37,308.73,309.37,3080.0
2021-06-16 15:15:00,309.24,309.24,308.72,308.72,600.0,309.24,309.24,308.72,308.72,600.0
2021-06-16 15:20:00,308.94,309.9,308.74,309.19,6774.0,308.94,309.9,308.74,309.19,6774.0
2021-06-16 15:25:00,309.21,309.39,308.49,308.5,3597.0,309.21,309.39,308.49,308.5,3597.0
2021-06-16 15:30:00,308.83,309.02,308.22,308.33,2500.0,308.83,309.02,308.22,308.33,2500.0
2021-06-16 15:35:00,308.22,309.33,308.06,309.33,5435.0,308.22,309.33,308.06,309.33,5435.0
2021-06-16 15:40:00,309.09,309.45,308.7,309.23,3997.0,309.09,309.45,308.7,309.23,3997.0
2021-06-16 15:45:00,308.99,309.77,308.95,309.77,7487.0,308.99,309.77,308.95,309.77,7487.0
2021-06-16 15:50:00,309.75,309.91,309.34,309.42,10961.0,309.75,309.91,309.34,309.42,10961.0
2021-06-16 15:55:00,309.6,310.62,309.56,310.53,38713.0,309.6,310.62,309.56,310.53,38713.0
2021-06-17 09:30:00,310.28,310.8,308.06,310.8,4597.0,310.28,310.8,308.06,310.8,4597.0
2021-06-17 09:35:00,309.66,309.66,309.6,309.6,200.0,309.66,309.66,309.6,309.6,200.0
2021-06-17 09:40:00,310.34,310.7,309.74,310.4,2719.0,310.34,310.7,309.74,310.4,2719.0
2021-06-17 09:45:00,310.38,310.38,309.44,309.44,1800.0,310.38,310.38,309.44,309.44,1800.0
2021-06-17 09:50:00,309.32,309.33,307.59,307.59,2128.0,309.32,309.33,307.59,307.59,2128.0
2021-06-17 09:55:00,307.68,307.68,307.1,307.18,1654.0,307.68,307.68,307.1,307.18,1654.0
2021-06-17 10:00:00,306.88,307.65,306.87,307.56,507.0,306.88,307.65,306.87,307.56,507.0
2021-06-17 10:05:00,306.81,306.81,306.28,306.28,698.0,306.81,306.81,306.28,306.28,698.0
2021-06-17 10:10:00,306.38,306.38,305.31,305.85,3765.0,306.38,306.38,305.31,305.85,3765.0
2021-06-17 10:15:00,305.57,306.02,304.0,304.67,6037.0,305.57,306.02,304.0,304.67,6037.0
2021-06-17 10:20:00,304.83,304.84,303.69,304.2,4258.0,304.83,304.84,303.69,304.2,4258.0
2021-06-17 10:25:00,304.07,304.07,303.77,304.06,1003.0,304.07,304.07,303.77,304.06,1003.0
2021-06-17 10:30:00,303.24,303.65,302.75,303.48,2297.0,303.24,303.65,302.75,303.48,2297.0
2021-06-17 10:35:00,303.6,303.6,303.12,303.12,1300.0,303.6,303.6,303.12,303.12,1300.0
2021-06-17 10:40:00,303.34,303.9,303.34,303.6,1650.0,303.34,303.9,303.34,303.6,1650.0
2021-06-17 10:45:00,303.6,303.61,302.96,302.96,765.0,303.6,303.61,302.96,302.96,765.0
2021-06-17 10:50:00,302.92,303.16,302.8,302.8,600.0,302.92,303.16,302.8,302.8,600.0
2021-06-17 10:55:00,302.97,303.33,302.96,303.33,927.0,302.97,303.33,302.96,303.33,927.0
2021-06-17 11:00:00,302.78,302.84,301.5,302.06,2179.0,302.78,302.84,301.5,302.06,2179.0
2021-06-17 11:05:00,301.86,302.19,301.52,302.19,1500.0,301.86,302.19,301.52,302.19,1500.0
2021-06-17 11:10:00,302.57,302.58,301.43,301.43,2167.0,302.57,302.58,301.43,301.43,2167.0
2021-06-17 11:15:00,301.68,302.0,301.63,301.74,1810.0,301.68,302.0,301.63,301.74,1810.0
2021-06-17 11:20:00,301.7,301.7,300.93,301.0,6067.0,301.7,301.7,300.93,301.0,6067.0
2021-06-17 11:25:00,301.0,302.17,301.0,301.74,2227.0,301.0,302.17,301.0,301.74,2227.0
2021-06-17 11:30:00,301.14,301.68,300.76,301.0,2010.0,301.14,301.68,300.76,301.0,2010.0
2021-06-17 11:35:00,300.84,301.96,300.84,301.96,2300.0,300.84,301.96,300.84,301.96,2300.0
2021-06-17 11:40:00,302.2,302.32,301.74,301.74,1236.0,302.2,302.32,301.74,301.74,1236.0
2021-06-17 11:45:00,301.99,302.27,301.76,301.83,2550.0,301.99,302.27,301.76,301.83,2550.0
2021-06-17 11:50:00,301.83,301.83,301.11,301.11,1310.0,301.83,301.83,301.11,301.11,1310.0
2021-06-17 11:55:00,300.78,301.26,300.78,301.02,2035.0,300.78,301.26,300.78,301.02,2035.0
2021-06-17 12:00:00,301.26,301.55,300.99,301.45,1400.0,301.26,301.55,300.99,301.45,1400.0
2021-06-17 12:05:00,301.4,301.56,301.39,301.56,200.0,301.4,301.56,301.39,301.56,200.0
2021-06-17 12:10:00,301.78,302.26,301.48,302.26,305.0,301.78,302.26,301.48,302.26,305.0
2021-06-17 12:15:00,301.78,301.79,301.76,301.79,300.0,301.78,301.79,301.76,301.79,300.0
2021-06-17 12:20:00,301.01,301.01,300.51,300.51,480.0,301.01,301.01,300.51,300.51,480.0
2021-06-17 12:25:00,300.51,300.64,300.25,300.64,1978.0,300.51,300.64,300.25,300.64,1978.0
2021-06-17 12:30:00,300.12,301.16,300.12,301.16,11798.0,300.12,301.16,300.12,301.16,11798.0
2021-06-17 12:35:00,301.5,301.65,301.37,301.61,1600.0,301.5,301.65,301.37,301.61,1600.0
2021-06-17 12:40:00,301.88,301.89,301.07,301.07,600.0,301.88,301.89,301.07,301.07,600.0
2021-06-17 12:45:00,301.21,302.24,301.21,302.24,700.0,301.21,302.24,301.21,302.24,700.0
2021-06-17 12:50:00,302.26,302.49,302.04,302.31,6334.0,302.26,302.49,302.04,302.31,6334.0
2021-06-17 12:55:00,302.39,302.78,302.39,302.78,1637.0,302.39,302.78,302.39,302.78,1637.0
2021-06-17 13:00:00,302.63,303.24,302.62,303.15,900.0,302.63,303.24,302.62,303.15,900.0
2021-06-17 13:05:00,302.99,303.25,302.67,303.23,1300.0,302.99,303.25,302.67,303.23,1300.0
2021-06-17 13:10:00,303.37,303.37,303.0,303.04,644.0,303.37,303.37,303.0,303.04,644.0
2021-06-17 13:15:00,303.13,303.13,303.13,303.13,100.0,303.13,303.13,303.13,303.13,100.0
2021-06-17 13:20:00,303.43,304.24,303.43,303.98,1628.0,303.43,304.24,303.43,303.98,1628.0
2021-06-17 13:25:00,303.94,304.42,303.94,304.33,1155.0,303.94,304.42,303.94,304.33,1155.0
2021-06-17 13:30:00,304.02,304.57,304.02,304.53,1700.0,304.02,304.57,304.02,304.53,1700.0
2021-06-17 13:35:00,304.52,304.71,304.51,304.66,400.0,304.52,304.71,304.51,304.66,400.0
2021-06-17 13:40:00,303.9,304.99,303.9,304.99,2238.0,303.9,304.99,303.9,304.99,2238.0
2021-06-17 13:45:00,305.3,305.38,304.86,305.11,1100.0,305.3,305.38,304.86,305.11,1100.0
2021-06-17 13:50:00,305.29,305.31,305.04,305.19,1440.0,305.29,305.31,305.04,305.19,1440.0
2021-06-17 13:55:00,305.18,305.23,305.0,305.18,16063.0,305.18,305.23,305.0,305.18,16063.0
2021-06-17 14:00:00,304.92,304.92,304.37,304.37,1063.0,304.92,304.92,304.37,304.37,1063.0
2021-06-17 14:05:00,304.03,304.18,303.99,304.15,1000.0,304.03,304.18,303.99,304.15,1000.0
2021-06-17 14:10:00,303.92,304.57,303.91,304.43,854.0,303.92,304.57,303.91,304.43,854.0
2021-06-17 14:15:00,304.03,304.27,303.88,304.07,945.0,304.03,304.27,303.88,304.07,945.0
2021-06-17 14:20:00,304.32,304.52,304.32,304.52,500.0,304.32,304.52,304.32,304.52,500.0
2021-06-17 14:25:00,304.57,304.68,304.29,304.3,600.0,304.57,304.68,304.29,304.3,600.0
2021-06-17 14:30:00,304.05,304.05,303.8,303.99,820.0,304.05,304.05,303.8,303.99,820.0
2021-06-17 14:35:00,303.82,303.82,303.67,303.67,200.0,303.82,303.82,303.67,303.67,200.0
2021-06-17 14:40:00,303.58,303.99,303.53,303.53,500.0,303.58,303.99,303.53,303.53,500.0
2021-06-17 14:45:00,303.55,303.55,303.37,303.37,200.0,303.55,303.55,303.37,303.37,200.0
2021-06-17 14:50:00,303.18,303.5,303.18,303.5,1100.0,303.18,303.5,303.18,303.5,1100.0
2021-06-17 14:55:00,303.33,304.53,303.33,304.53,4153.0,303.33,304.53,303.33,304.53,4153.0
2021-06-17 15:00:00,304.34,305.06,304.3,304.73,3444.0,304.34,305.06,304.3,304.73,3444.0
2021-06-17 15:05:00,305.13,305.42,305.03,305.42,2465.0,305.13,305.42,305.03,305.42,2465.0
2021-06-17 15:10:00,305.13,305.85,305.13,305.65,2500.0,305.13,305.85,305.13,305.65,2500.0
2021-06-17 15:15:00,305.74,305.74,304.67,304.67,4240.0,305.74,305.74,304.67,304.67,4240.0
2021-06-17 15:20:00,304.73,304.86,304.5,304.76,2975.0,304.73,304.86,304.5,304.76,2975.0
2021-06-17 15:25:00,304.68,305.1,304.68,304.9,2902.0,304.68,305.1,304.68,304.9,2902.0
2021-06-17 15:30:00,305.07,305.68,305.07,305.4,11848.0,305.07,305.68,305.07,305.4,11848.0
2021-06-17 15:35:00,305.26,305.34,305.09,305.19,3547.0,305.26,305.34,305.09,305.19,3547.0
2021-06-17 15:40:00,305.0,305.26,304.77,304.78,5521.0,305.0,305.26,304.77,304.78,5521.0
2021-06-17 15:45:00,304.59,304.89,304.49,304.71,5127.0,304.59,304.89,304.49,304.71,5127.0
2021-06-17 15:50:00,304.9,305.14,304.43,304.43,13373.0,304.9,305.14,304.43,304.43,13373.0
2021-06-17 15:55:00,304.74,305.24,304.43,304.43,17133.0,304.74,305.24,304.43,304.43,17133.0
2021-06-18 09:30:00,301.27,302.73,301.1,301.1,5627.0,301.27,302.73,301.1,301.1,5627.0
2021-06-18 09:35:00,301.09,303.29,301.09,302.64,1991.0,301.09,303.29,301.09,302.64,1991.0
2021-06-18 09:40:00,302.06,302.5,301.11,302.5,2579.0,302.06,302.5,301.11,302.5,2579.0
2021-06-18 09:45:00,303.09,303.48,303.0,303.48,300.0,303.09,303.48,303.0,303.48,300.0
2021-06-18 09:50:00,302.72,303.13,301.57,301.74,5756.0,302.72,303.13,301.57,301.74,5756.0
2021-06-18 09:55:00,302.05,302.07,301.71,301.71,1369.0,302.05,302.07,301.71,301.71,1369.0
2021-06-18 10:00:00,301.65,302.47,300.94,300.94,7693.0,301.65,302.47,300.94,300.94,7693.0
2021-06-18 10:05:00,301.38,301.38,301.0,301.0,300.0,301.38,301.38,301.0,301.0,300.0
2021-06-18 10:10:00,301.23,301.92,301.09,301.92,679.0,301.23,301.92,301.09,301.92,679.0
2021-06-18 10:15:00,301.66,301.66,300.67,300.77,554.0,301.66,301.66,300.67,300.77,554.0
2021-06-18 10:20:00,301.09,301.74,300.9,301.54,738.0,301.09,301.74,300.9,301.54,738.0
2021-06-18 10:25:00,301.47,302.62,301.4,302.23,5271.0,301.47,302.62,301.4,302.23,5271.0
2021-06-18 10:30:00,302.36,303.14,302.08,303.14,800.0,302.36,303.14,302.08,303.14,800.0
2021-06-18 10:35:00,303.43,303.71,302.92,303.71,1730.0,303.43,303.71,302.92,303.71,1730.0
2021-06-18 10:40:00,303.55,304.0,303.38,303.65,4307.0,303.55,304.0,303.38,303.65,4307.0
2021-06-18 10:45:00,303.65,303.76,303.4,303.76,1102.0,303.65,303.76,303.4,303.76,1102.0
2021-06-18 10:50:00,304.28,304.3,303.75,304.3,3040.0,304.28,304.3,303.75,304.3,3040.0
2021-06-18 10:55:00,304.26,304.52,304.16,304.35,2176.0,304.26,304.52,304.16,304.35,2176.0
2021-06-18 11:00:00,304.19,304.19,303.41,304.13,1132.0,304.19,304.19,303.41,304.13,1132.0
2021-06-18 11:05:00,304.24,304.36,304.11,304.32,1558.0,304.24,304.36,304.11,304.32,1558.0
2021-06-18 11:10:00,304.53,305.31,304.53,305.11,2089.0,304.53,305.31,304.53,305.11,2089.0
2021-06-18 11:15:00,304.76,305.11,304.31,304.51,1825.0,304.76,305.11,304.31,304.51,1825.0
2021-06-18 11:20:00,304.41,304.53,304.29,304.53,1499.0,304.41,304.53,304.29,304.53,1499.0
2021-06-18 11:25:00,304.33,304.33,303.81,303.9,2022.0,304.33,304.33,303.81,303.9,2022.0
2021-06-18 11:30:00,303.77,304.83,303.77,304.69,1171.0,303.77,304.83,303.77,304.69,1171.0
2021-06-18 11:35:00,305.26,305.38,305.26,305.38,640.0,305.26,305.38,305.26,305.38,640.0
2021-06-18 11:40:00,305.55,305.55,305.12,305.12,1870.0,305.55,305.55,305.12,305.12,1870.0
2021-06-18 11:45:00,305.12,305.13,304.71,304.77,3200.0,305.12,305.13,304.71,304.77,3200.0
2021-06-18 11:50:00,304.84,305.01,304.84,305.01,1100.0,304.84,305.01,304.84,305.01,1100.0
2021-06-18 11:55:00,305.01,305.01,304.33,304.33,2227.0,305.01,305.01,304.33,304.33,2227.0
2021-06-18 12:00:00,304.15,304.15,303.82,304.11,1200.0,304.15,304.15,303.82,304.11,1200.0
2021-06-18 12:05:00,303.82,304.19,303.81,304.19,1132.0,303.82,304.19,303.81,304.19,1132.0
2021-06-18 12:10:00,304.03,304.08,303.63,304.08,2652.0,304.03,304.08,303.63,304.08,2652.0
2021-06-18 12:15:00,304.19,304.19,304.01,304.01,724.0,304.19,304.19,304.01,304.01,724.0
2021-06-18 12:20:00,304.26,304.26,303.96,303.97,1767.0,304.26,304.26,303.96,303.97,1767.0
2021-06-18 12:25:00,304.32,304.56,304.27,304.56,2225.0,304.32,304.56,304.27,304.56,2225.0
2021-06-18 12:30:00,304.46,304.48,304.14,304.23,3593.0,304.46,304.48,304.14,304.23,3593.0
2021-06-18 12:35:00,304.36,304.52,303.94,304.01,2824.0,304.36,304.52,303.94,304.01,2824.0
2021-06-18 12:40:00,303.99,303.99,303.55,303.87,2304.0,303.99,303.99,303.55,303.87,2304.0
2021-06-18 12:45:00,303.62,303.65,303.57,303.65,901.0,303.62,303.65,303.57,303.65,901.0
2021-06-18 12:50:00,303.74,304.13,303.74,303.98,931.0,303.74,304.13,303.74,303.98,931.0
2021-06-18 12:55:00,304.07,304.07,303.8,303.8,700.0,304.07,304.07,303.8,303.8,700.0
2021-06-18 13:00:00,303.77,304.17,303.7,304.17,2055.0,303.77,304.17,303.7,304.17,2055.0
2021-06-18 13:05:00,304.13,304.36,304.1,304.36,812.0,304.13,304.36,304.1,304.36,812.0
2021-06-18 13:10:00,304.13,304.53,304.13,304.43,709.0,304.13,304.53,304.13,304.43,709.0
2021-06-18 13:15:00,304.46,304.64,303.93,304.09,1817.0,304.46,304.64,303.93,304.09,1817.0
2021-06-18 13:20:00,303.99,304.02,303.62,303.66,800.0,303.99,304.02,303.62,303.66,800.0
2021-06-18 13:25:00,303.57,303.62,303.53,303.53,800.0,303.57,303.62,303.53,303.53,800.0
2021-06-18 13:30:00,303.46,304.04,303.46,303.92,1003.0,303.46,304.04,303.46,303.92,1003.0
2021-06-18 13:35:00,304.0,304.0,303.71,303.8,1023.0,304.0,304.0,303.71,303.8,1023.0
2021-06-18 13:40:00,303.81,303.81,303.81,303.81,100.0,303.81,303.81,303.81,303.81,100.0
2021-06-18 13:45:00,303.78,303.86,303.46,303.77,2387.0,303.78,303.86,303.46,303.77,2387.0
2021-06-18 13:50:00,303.82,303.84,303.6,303.84,1600.0,303.82,303.84,303.6,303.84,1600.0
2021-06-18 13:55:00,303.73,304.07,303.68,303.97,1500.0,303.73,304.07,303.68,303.97,1500.0
2021-06-18 14:00:00,304.1,304.34,304.0,304.34,1669.0,304.1,304.34,304.0,304.34,1669.0
2021-06-18 14:05:00,304.16,304.6,304.16,304.37,1709.0,304.16,304.6,304.16,304.37,1709.0
2021-06-18 14:10:00,304.16,304.57,304.16,304.33,1203.0,304.16,304.57,304.16,304.33,1203.0
2021-06-18 14:15:00,304.25,304.26,303.96,304.19,2101.0,304.25,304.26,303.96,304.19,2101.0
2021-06-18 14:20:00,304.3,304.43,304.03,304.43,2189.0,304.3,304.43,304.03,304.43,2189.0
2021-06-18 14:25:00,304.35,304.44,304.18,304.32,2725.0,304.35,304.44,304.18,304.32,2725.0
2021-06-18 14:30:00,304.37,304.37,303.87,303.87,1048.0,304.37,304.37,303.87,303.87,1048.0
2021-06-18 14:35:00,303.8,303.8,303.52,303.62,1852.0,303.8,303.8,303.52,303.62,1852.0
2021-06-18 14:40:00,303.8,303.88,303.69,303.69,1342.0,303.8,303.88,303.69,303.69,1342.0
2021-06-18 14:45:00,303.49,303.49,303.07,303.07,602.0,303.49,303.49,303.07,303.07,602.0
2021-06-18 14:50:00,303.18,303.19,302.82,302.92,2793.0,303.18,303.19,302.82,302.92,2793.0
2021-06-18 14:55:00,302.8,302.8,302.14,302.7,1432.0,302.8,302.8,302.14,302.7,1432.0
2021-06-18 15:00:00,302.49,302.85,301.98,301.98,1869.0,302.49,302.85,301.98,301.98,1869.0
2021-06-18 15:05:00,302.24,302.59,302.23,302.34,2495.0,302.24,302.59,302.23,302.34,2495.0
2021-06-18 15:10:00,302.47,302.77,302.46,302.61,1619.0,302.47,302.77,302.46,302.61,1619.0
2021-06-18 15:15:00,302.47,302.64,302.36,302.52,1628.0,302.47,302.64,302.36,302.52,1628.0
2021-06-18 15:20:00,302.52,302.83,302.31,302.47,3589.0,302.52,302.83,302.31,302.47,3589.0
2021-06-18 15:25:00,302.5,302.66,301.9,301.99,2760.0,302.5,302.66,301.9,301.99,2760.0
2021-06-18 15:30:00,302.26,302.44,301.74,301.74,2641.0,302.26,302.44,301.74,301.74,2641.0
2021-06-18 15:35:00,301.74,302.26,301.59,302.19,5676.0,301.74,302.26,301.59,302.19,5676.0
2021-06-18 15:40:00,302.18,302.43,301.85,302.29,3257.0,302.18,302.43,301.85,302.29,3257.0
2021-06-18 15:45:00,302.22,302.37,301.37,301.37,9340.0,302.22,302.37,301.37,301.37,9340.0
2021-06-18 15:50:00,301.71,302.57,301.35,302.02,35549.0,301.71,302.57,301.35,302.02,35549.0
2021-06-18 15:55:00,301.98,302.37,301.47,301.57,41293.0,301.98,302.37,301.47,301.57,41293.0
2021-06-21 09:30:00,303.29,303.29,303.29,303.29,1525.0,303.29,303.29,303.29,303.29,1525.0
2021-06-21 09:35:00,304.9,306.0,302.03,304.74,1900.0,304.9,306.0,302.03,304.74,1900.0
2021-06-21 09:40:00,306.0,307.77,304.94,305.81,5202.0,306.0,307.77,304.94,305.81,5202.0
2021-06-21 09:45:00,305.09,305.09,305.09,305.09,100.0,305.09,305.09,305.09,305.09,100.0
2021-06-21 09:50:00,305.7,306.35,305.7,306.15,1139.0,305.7,306.35,305.7,306.15,1139.0
2021-06-21 09:55:00,306.07,306.47,305.82,305.86,1300.0,306.07,306.47,305.82,305.86,1300.0
2021-06-21 10:00:00,306.38,306.71,305.92,305.92,3808.0,306.38,306.71,305.92,305.92,3808.0
2021-06-21 10:05:00,305.85,306.61,305.85,306.33,7600.0,305.85,306.61,305.85,306.33,7600.0
2021-06-21 10:10:00,306.21,306.62,306.15,306.25,3105.0,306.21,306.62,306.15,306.25,3105.0
2021-06-21 10:15:00,306.3,306.55,306.26,306.55,800.0,306.3,306.55,306.26,306.55,800.0
2021-06-21 10:20:00,306.44,306.79,306.34,306.49,2366.0,306.44,306.79,306.34,306.49,2366.0
2021-06-21 10:25:00,306.49,306.67,306.49,306.53,1800.0,306.49,306.67,306.49,306.53,1800.0
2021-06-21 10:30:00,306.65,307.31,306.42,307.31,9556.0,306.65,307.31,306.42,307.31,9556.0
2021-06-21 10:35:00,307.54,308.45,307.54,307.88,9903.0,307.54,308.45,307.54,307.88,9903.0
2021-06-21 10:40:00,307.88,308.57,307.74,308.57,2600.0,307.88,308.57,307.74,308.57,2600.0
2021-06-21 10:45:00,308.38,308.97,308.36,308.51,2000.0,308.38,308.97,308.36,308.51,2000.0
2021-06-21 10:50:00,308.51,308.51,307.87,307.88,4350.0,308.51,308.51,307.87,307.88,4350.0
2021-06-21 10:55:00,307.98,308.12,307.36,307.36,2342.0,307.98,308.12,307.36,307.36,2342.0
2021-06-21 11:00:00,307.38,307.38,306.1,306.19,2700.0,307.38,307.38,306.1,306.19,2700.0
2021-06-21 11:05:00,306.08,307.17,305.96,307.17,2200.0,306.08,307.17,305.96,307.17,2200.0
2021-06-21 11:10:00,307.33,308.0,307.32,308.0,1165.0,307.33,308.0,307.32,308.0,1165.0
2021-06-21 11:15:00,307.71,307.75,307.69,307.69,300.0,307.71,307.75,307.69,307.69,300.0
2021-06-21 11:20:00,307.57,307.57,307.41,307.44,800.0,307.57,307.57,307.41,307.44,800.0
2021-06-21 11:25:00,307.36,307.91,307.2,307.73,2000.0,307.36,307.91,307.2,307.73,2000.0
2021-06-21 11:30:00,307.98,308.42,307.96,308.39,1825.0,307.98,308.42,307.96,308.39,1825.0
2021-06-21 11:35:00,308.7,308.85,308.7,308.85,200.0,308.7,308.85,308.7,308.85,200.0
2021-06-21 11:40:00,308.77,308.95,308.77,308.95,400.0,308.77,308.95,308.77,308.95,400.0
2021-06-21 11:45:00,308.6,308.77,308.57,308.64,1104.0,308.6,308.77,308.57,308.64,1104.0
2021-06-21 11:50:00,308.82,308.89,308.39,308.39,2043.0,308.82,308.89,308.39,308.39,2043.0
2021-06-21 11:55:00,308.39,308.69,308.39,308.42,2000.0,308.39,308.69,308.39,308.42,2000.0
2021-06-21 12:00:00,308.42,308.42,308.29,308.29,201.0,308.42,308.42,308.29,308.29,201.0
2021-06-21 12:05:00,308.45,308.45,308.11,308.11,500.0,308.45,308.45,308.11,308.11,500.0
2021-06-21 12:10:00,308.11,308.11,308.11,308.11,0.0,308.11,308.11,308.11,308.11,0.0
2021-06-21 12:15:00,308.19,308.19,308.19,308.19,100.0,308.19,308.19,308.19,308.19,100.0
2021-06-21 12:20:00,308.29,308.58,308.22,308.51,802.0,308.29,308.58,308.22,308.51,802.0
2021-06-21 12:25:00,308.51,308.52,308.33,308.33,1106.0,308.51,308.52,308.33,308.33,1106.0
2021-06-21 12:30:00,308.44,308.48,308.4,308.48,300.0,308.44,308.48,308.4,308.48,300.0
2021-06-21 12:35:00,308.71,308.71,308.71,308.71,100.0,308.71,308.71,308.71,308.71,100.0
2021-06-21 12:40:00,308.53,308.65,308.42,308.65,1000.0,308.53,308.65,308.42,308.65,1000.0
2021-06-21 12:45:00,308.79,309.1,308.79,308.81,1300.0,308.79,309.1,308.79,308.81,1300.0
2021-06-21 12:50:00,308.96,309.11,308.96,309.11,300.0,308.96,309.11,308.96,309.11,300.0
2021-06-21 12:55:00,308.94,309.1,308.93,309.1,609.0,308.94,309.1,308.93,309.1,609.0
2021-06-21 13:00:00,309.1,309.63,309.09,309.09,1000.0,309.1,309.63,309.09,309.09,1000.0
2021-06-21 13:05:00,309.26,309.45,308.95,308.95,961.0,309.26,309.45,308.95,308.95,961.0
2021-06-21 13:10:00,308.62,309.28,308.3,309.28,5500.0,308.62,309.28,308.3,309.28,5500.0
2021-06-21 13:15:00,309.09,309.09,309.09,309.09,100.0,309.09,309.09,309.09,309.09,100.0
2021-06-21 13:20:00,308.9,308.93,308.84,308.93,400.0,308.9,308.93,308.84,308.93,400.0
2021-06-21 13:25:00,308.75,308.95,308.75,308.95,775.0,308.75,308.95,308.75,308.95,775.0
2021-06-21 13:30:00,308.95,308.95,308.95,308.95,0.0,308.95,308.95,308.95,308.95,0.0
2021-06-21 13:35:00,309.0,309.0,308.98,308.98,400.0,309.0,309.0,308.98,308.98,400.0
2021-06-21 13:40:00,309.08,309.08,309.0,309.0,300.0,309.08,309.08,309.0,309.0,300.0
2021-06-21 13:45:00,309.09,309.09,308.99,308.99,300.0,309.09,309.09,308.99,308.99,300.0
2021-06-21 13:50:00,308.88,308.88,308.77,308.77,600.0,308.88,308.88,308.77,308.77,600.0
2021-06-21 13:55:00,308.83,309.05,308.83,309.05,600.0,308.83,309.05,308.83,309.05,600.0
2021-06-21 14:00:00,309.09,309.09,308.87,308.9,800.0,309.09,309.09,308.87,308.9,800.0
2021-06-21 14:05:00,309.0,309.1,309.0,309.1,300.0,309.0,309.1,309.0,309.1,300.0
2021-06-21 14:10:00,309.21,309.54,309.21,309.54,500.0,309.21,309.54,309.21,309.54,500.0
2021-06-21 14:15:00,309.98,309.98,309.61,309.65,600.0,309.98,309.98,309.61,309.65,600.0
2021-06-21 14:20:00,309.5,309.64,309.32,309.32,700.0,309.5,309.64,309.32,309.32,700.0
2021-06-21 14:25:00,308.91,309.05,308.89,308.93,645.0,308.91,309.05,308.89,308.93,645.0
2021-06-21 14:30:00,308.91,309.18,308.73,309.18,2300.0,308.91,309.18,308.73,309.18,2300.0
2021-06-21 14:35:00,309.46,309.46,309.2,309.2,601.0,309.46,309.46,309.2,309.2,601.0
2021-06-21 14:40:00,309.28,309.33,309.1,309.19,712.0,309.28,309.33,309.1,309.19,712.0
2021-06-21 14:45:00,309.1,309.17,309.09,309.12,400.0,309.1,309.17,309.09,309.12,400.0
2021-06-21 14:50:00,309.22,309.39,309.12,309.32,1400.0,309.22,309.39,309.12,309.32,1400.0
2021-06-21 14:55:00,309.24,309.58,309.16,309.58,3640.0,309.24,309.58,309.16,309.58,3640.0
2021-06-21 15:00:00,309.72,310.2,309.56,310.12,4778.0,309.72,310.2,309.56,310.12,4778.0
2021-06-21 15:05:00,310.0,310.42,310.0,310.42,5392.0,310.0,310.42,310.0,310.42,5392.0
2021-06-21 15:10:00,310.3,310.3,309.72,309.72,2087.0,310.3,310.3,309.72,309.72,2087.0
2021-06-21 15:15:00,309.82,310.0,309.72,309.94,1328.0,309.82,310.0,309.72,309.94,1328.0
2021-06-21 15:20:00,309.8,309.8,309.27,309.35,1726.0,309.8,309.8,309.27,309.35,1726.0
2021-06-21 15:25:00,309.5,309.55,309.42,309.55,798.0,309.5,309.55,309.42,309.55,798.0
2021-06-21 15:30:00,309.77,309.94,309.66,309.88,1603.0,309.77,309.94,309.66,309.88,1603.0
2021-06-21 15:35:00,309.81,309.93,309.59,309.93,1562.0,309.81,309.93,309.59,309.93,1562.0
2021-06-21 15:40:00,309.92,310.03,309.58,309.63,1930.0,309.92,310.03,309.58,309.63,1930.0
2021-06-21 15:45:00,309.6,309.78,309.33,309.66,4668.0,309.6,309.78,309.33,309.66,4668.0
2021-06-21 15:50:00,309.67,309.76,309.28,309.72,10041.0,309.67,309.76,309.28,309.72,10041.0
2021-06-21 15:55:00,309.83,310.26,309.36,310.11,15186.0,309.83,310.26,309.36,310.11,15186.0
2021-06-22 09:30:00,311.27,311.27,310.91,311.0,2006.0,311.27,311.27,310.91,311.0,2006.0
2021-06-22 09:35:00,308.81,309.27,308.28,308.29,1200.0,308.81,309.27,308.28,308.29,1200.0
2021-06-22 09:40:00,309.0,310.24,309.0,310.21,2520.0,309.0,310.24,309.0,310.21,2520.0
2021-06-22 09:45:00,309.66,309.66,309.65,309.65,200.0,309.66,309.66,309.65,309.65,200.0
2021-06-22 09:50:00,309.64,310.21,308.14,308.78,2700.0,309.64,310.21,308.14,308.78,2700.0
2021-06-22 09:55:00,308.31,308.46,307.93,307.93,1263.0,308.31,308.46,307.93,307.93,1263.0
2021-06-22 10:00:00,308.19,310.19,308.19,310.16,5384.0,308.19,310.19,308.19,310.16,5384.0
2021-06-22 10:05:00,310.55,311.04,310.43,310.66,1200.0,310.55,311.04,310.43,310.66,1200.0
2021-06-22 10:10:00,310.44,310.56,309.94,310.56,7271.0,310.44,310.56,309.94,310.56,7271.0
2021-06-22 10:15:00,310.56,311.46,310.56,311.46,1882.0,310.56,311.46,310.56,311.46,1882.0
2021-06-22 10:20:00,311.65,311.75,311.62,311.63,800.0,311.65,311.75,311.62,311.63,800.0
2021-06-22 10:25:00,311.8,312.67,311.8,312.25,10827.0,311.8,312.67,311.8,312.25,10827.0
2021-06-22 10:30:00,312.25,313.24,312.14,312.97,6956.0,312.25,313.24,312.14,312.97,6956.0
2021-06-22 10:35:00,312.42,312.42,311.89,311.9,800.0,312.42,312.42,311.89,311.9,800.0
2021-06-22 10:40:00,311.69,312.85,311.69,312.34,2005.0,311.69,312.85,311.69,312.34,2005.0
2021-06-22 10:45:00,312.53,312.64,311.76,312.63,1995.0,312.53,312.64,311.76,312.63,1995.0
2021-06-22 10:50:00,312.44,313.02,312.42,312.83,3055.0,312.44,313.02,312.42,312.83,3055.0
2021-06-22 10:55:00,312.29,312.75,312.29,312.36,900.0,312.29,312.75,312.29,312.36,900.0
2021-06-22 11:00:00,312.27,312.81,312.19,312.81,800.0,312.27,312.81,312.19,312.81,800.0
2021-06-22 11:05:00,312.69,313.72,312.69,313.72,3800.0,312.69,313.72,312.69,313.72,3800.0
2021-06-22 11:10:00,313.42,313.43,313.37,313.38,400.0,313.42,313.43,313.37,313.38,400.0
2021-06-22 11:15:00,313.67,313.82,313.31,313.31,900.0,313.67,313.82,313.31,313.31,900.0
2021-06-22 11:20:00,313.17,313.41,313.06,313.06,400.0,313.17,313.41,313.06,313.06,400.0
2021-06-22 11:25:00,313.1,313.1,312.72,312.94,700.0,313.1,313.1,312.72,312.94,700.0
2021-06-22 11:30:00,312.88,313.27,312.88,313.24,1200.0,312.88,313.27,312.88,313.24,1200.0
2021-06-22 11:35:00,313.06,313.32,313.06,313.06,1609.0,313.06,313.32,313.06,313.06,1609.0
2021-06-22 11:40:00,313.1,313.3,313.01,313.05,900.0,313.1,313.3,313.01,313.05,900.0
2021-06-22 11:45:00,312.8,312.93,312.75,312.75,700.0,312.8,312.93,312.75,312.75,700.0
2021-06-22 11:50:00,312.74,312.74,312.51,312.59,600.0,312.74,312.74,312.51,312.59,600.0
2021-06-22 11:55:00,312.42,313.04,312.42,312.95,2895.0,312.42,313.04,312.42,312.95,2895.0
2021-06-22 12:00:00,312.82,313.54,312.82,313.54,6140.0,312.82,313.54,312.82,313.54,6140.0
2021-06-22 12:05:00,313.55,313.7,313.23,313.36,2820.0,313.55,313.7,313.23,313.36,2820.0
2021-06-22 12:10:00,313.48,313.5,313.13,313.47,1750.0,313.48,313.5,313.13,313.47,1750.0
2021-06-22 12:15:00,313.15,313.3,313.13,313.13,500.0,313.15,313.3,313.13,313.13,500.0
2021-06-22 12:20:00,312.86,313.14,312.86,312.96,900.0,312.86,313.14,312.86,312.96,900.0
2021-06-22 12:25:00,313.1,313.32,313.01,313.26,1480.0,313.1,313.32,313.01,313.26,1480.0
2021-06-22 12:30:00,313.28,313.34,312.91,313.02,2531.0,313.28,313.34,312.91,313.02,2531.0
2021-06-22 12:35:00,312.89,312.96,312.3,312.3,1736.0,312.89,312.96,312.3,312.3,1736.0
2021-06-22 12:40:00,312.56,312.92,312.56,312.85,1545.0,312.56,312.92,312.56,312.85,1545.0
2021-06-22 12:45:00,312.86,313.07,312.74,313.07,901.0,312.86,313.07,312.74,313.07,901.0
2021-06-22 12:50:00,313.03,313.08,313.03,313.07,300.0,313.03,313.08,313.03,313.07,300.0
2021-06-22 12:55:00,313.01,313.05,313.01,313.05,500.0,313.01,313.05,313.01,313.05,500.0
2021-06-22 13:00:00,313.14,313.19,313.14,313.19,400.0,313.14,313.19,313.14,313.19,400.0
2021-06-22 13:05:00,313.1,313.16,312.81,312.89,1716.0,313.1,313.16,312.81,312.89,1716.0
2021-06-22 13:10:00,312.92,313.52,312.92,313.52,1896.0,312.92,313.52,312.92,313.52,1896.0
2021-06-22 13:15:00,313.35,313.35,313.33,313.33,300.0,313.35,313.35,313.33,313.33,300.0
2021-06-22 13:20:00,313.13,313.26,313.08,313.25,804.0,313.13,313.26,313.08,313.25,804.0
2021-06-22 13:25:00,313.17,313.3,313.17,313.3,600.0,313.17,313.3,313.17,313.3,600.0
2021-06-22 13:30:00,313.42,313.42,313.19,313.19,1133.0,313.42,313.42,313.19,313.19,1133.0
2021-06-22 13:35:00,313.21,313.22,313.04,313.21,1100.0,313.21,313.22,313.04,313.21,1100.0
2021-06-22 13:40:00,313.4,313.42,313.14,313.37,404.0,313.4,313.42,313.14,313.37,404.0
2021-06-22 13:45:00,313.31,313.37,313.23,313.35,1605.0,313.31,313.37,313.23,313.35,1605.0
2021-06-22 13:50:00,313.22,313.22,312.85,312.99,900.0,313.22,313.22,312.85,312.99,900.0
2021-06-22 13:55:00,313.3,313.3,313.1,313.14,1967.0,313.3,313.3,313.1,313.14,1967.0
2021-06-22 14:00:00,313.27,313.62,313.24,313.56,3789.0,313.27,313.62,313.24,313.56,3789.0
2021-06-22 14:05:00,313.48,313.48,312.96,312.96,700.0,313.48,313.48,312.96,312.96,700.0
2021-06-22 14:10:00,313.06,313.18,312.87,313.18,400.0,313.06,313.18,312.87,313.18,400.0
2021-06-22 14:15:00,313.44,313.88,313.42,313.78,4325.0,313.44,313.88,313.42,313.78,4325.0
2021-06-22 14:20:00,313.65,314.32,313.56,314.32,2698.0,313.65,314.32,313.56,314.32,2698.0
2021-06-22 14:25:00,314.51,314.58,314.01,314.01,1200.0,314.51,314.58,314.01,314.01,1200.0
2021-06-22 14:30:00,314.11,314.32,313.98,313.98,2030.0,314.11,314.32,313.98,313.98,2030.0
2021-06-22 14:35:00,313.82,313.88,313.59,313.88,701.0,313.82,313.88,313.59,313.88,701.0
2021-06-22 14:40:00,314.05,314.12,314.05,314.12,200.0,314.05,314.12,314.05,314.12,200.0
2021-06-22 14:45:00,313.68,313.94,313.68,313.94,300.0,313.68,313.94,313.68,313.94,300.0
2021-06-22 14:50:00,314.1,314.1,314.09,314.1,100.0,314.1,314.1,314.09,314.1,100.0
2021-06-22 14:55:00,313.99,314.35,313.9,314.04,1100.0,313.99,314.35,313.9,314.04,1100.0
2021-06-22 15:00:00,314.27,314.3,314.16,314.24,501.0,314.27,314.3,314.16,314.24,501.0
2021-06-22 15:05:00,314.17,314.34,314.17,314.19,700.0,314.17,314.34,314.17,314.19,700.0
2021-06-22 15:10:00,314.35,314.42,314.21,314.27,1912.0,314.35,314.42,314.21,314.27,1912.0
2021-06-22 15:15:00,314.5,314.57,314.42,314.57,900.0,314.5,314.57,314.42,314.57,900.0
2021-06-22 15:20:00,314.74,314.75,314.6,314.64,704.0,314.74,314.75,314.6,314.64,704.0
2021-06-22 15:25:00,314.69,314.76,314.51,314.6,903.0,314.69,314.76,314.51,314.6,903.0
2021-06-22 15:30:00,314.66,314.82,314.13,314.46,3400.0,314.66,314.82,314.13,314.46,3400.0
2021-06-22 15:35:00,314.47,314.86,314.47,314.5,5864.0,314.47,314.86,314.47,314.5,5864.0
2021-06-22 15:40:00,314.66,314.73,314.28,314.37,2000.0,314.66,314.73,314.28,314.37,2000.0
2021-06-22 15:45:00,314.46,314.6,314.1,314.1,2106.0,314.46,314.6,314.1,314.1,2106.0
2021-06-22 15:50:00,314.37,314.71,313.9,314.51,17231.0,314.37,314.71,313.9,314.51,17231.0
2021-06-22 15:55:00,314.51,314.98,314.09,314.96,45433.0,314.51,314.98,314.09,314.96,45433.0
2021-06-23 09:30:00,315.18,316.35,312.86,314.28,3271.0,315.18,316.35,312.86,314.28,3271.0
2021-06-23 09:35:00,314.71,314.81,314.32,314.32,500.0,314.71,314.81,314.32,314.32,500.0
2021-06-23 09:40:00,314.23,314.81,314.05,314.4,2300.0,314.23,314.81,314.05,314.4,2300.0
2021-06-23 09:45:00,314.56,315.03,314.48,314.49,490.0,314.56,315.03,314.48,314.49,490.0
2021-06-23 09:50:00,313.96,314.54,313.81,314.54,4107.0,313.96,314.54,313.81,314.54,4107.0
2021-06-23 09:55:00,314.54,315.61,314.54,315.61,1151.0,314.54,315.61,314.54,315.61,1151.0
2021-06-23 10:00:00,315.42,315.59,314.62,315.14,1804.0,315.42,315.59,314.62,315.14,1804.0
2021-06-23 10:05:00,314.66,315.45,314.66,315.18,1000.0,314.66,315.45,314.66,315.18,1000.0
2021-06-23 10:10:00,314.67,315.5,314.67,315.5,1395.0,314.67,315.5,314.67,315.5,1395.0
2021-06-23 10:15:00,315.23,315.32,314.83,314.88,2940.0,315.23,315.32,314.83,314.88,2940.0
2021-06-23 10:20:00,314.67,315.12,314.67,314.99,1500.0,314.67,315.12,314.67,314.99,1500.0
2021-06-23 10:25:00,315.17,315.25,314.75,315.21,1500.0,315.17,315.25,314.75,315.21,1500.0
2021-06-23 10:30:00,314.69,315.5,314.69,315.5,13012.0,314.69,315.5,314.69,315.5,13012.0
2021-06-23 10:35:00,315.35,316.38,315.25,315.25,23558.0,315.35,316.38,315.25,315.25,23558.0
2021-06-23 10:40:00,315.56,315.91,315.26,315.43,4828.0,315.56,315.91,315.26,315.43,4828.0
2021-06-23 10:45:00,315.05,315.17,314.51,315.15,1500.0,315.05,315.17,314.51,315.15,1500.0
2021-06-23 10:50:00,314.98,315.61,314.75,315.42,3507.0,314.98,315.61,314.75,315.42,3507.0
2021-06-23 10:55:00,315.6,315.8,315.1,315.41,3100.0,315.6,315.8,315.1,315.41,3100.0
2021-06-23 11:00:00,315.21,315.56,314.76,314.92,3206.0,315.21,315.56,314.76,314.92,3206.0
2021-06-23 11:05:00,314.92,315.21,314.77,314.77,3200.0,314.92,315.21,314.77,314.77,3200.0
2021-06-23 11:10:00,314.93,315.14,314.65,314.65,1200.0,314.93,315.14,314.65,314.65,1200.0
2021-06-23 11:15:00,314.54,314.96,314.49,314.66,8800.0,314.54,314.96,314.49,314.66,8800.0
2021-06-23 11:20:00,314.42,314.58,314.38,314.58,500.0,314.42,314.58,314.38,314.58,500.0
2021-06-23 11:25:00,314.59,315.14,314.59,314.85,500.0,314.59,315.14,314.59,314.85,500.0
2021-06-23 11:30:00,314.78,314.78,314.41,314.49,400.0,314.78,314.78,314.41,314.49,400.0
2021-06-23 11:35:00,314.27,314.56,314.16,314.56,4198.0,314.27,314.56,314.16,314.56,4198.0
2021-06-23 11:40:00,314.43,314.85,314.14,314.84,7426.0,314.43,314.85,314.14,314.84,7426.0
2021-06-23 11:45:00,314.67,314.77,314.47,314.77,1200.0,314.67,314.77,314.47,314.77,1200.0
2021-06-23 11:50:00,314.7,314.75,314.64,314.75,625.0,314.7,314.75,314.64,314.75,625.0
2021-06-23 11:55:00,314.63,314.75,314.36,314.75,2122.0,314.63,314.75,314.36,314.75,2122.0
2021-06-23 12:00:00,314.76,315.14,314.6,314.7,4801.0,314.76,315.14,314.6,314.7,4801.0
2021-06-23 12:05:00,314.49,314.59,314.35,314.59,1541.0,314.49,314.59,314.35,314.59,1541.0
2021-06-23 12:10:00,314.68,314.87,314.67,314.87,2149.0,314.68,314.87,314.67,314.87,2149.0
2021-06-23 12:15:00,314.87,314.87,314.87,314.87,0.0,314.87,314.87,314.87,314.87,0.0
2021-06-23 12:20:00,315.0,315.25,314.81,314.93,6709.0,315.0,315.25,314.81,314.93,6709.0
2021-06-23 12:25:00,314.9,315.03,314.9,314.94,600.0,314.9,315.03,314.9,314.94,600.0
2021-06-23 12:30:00,315.11,315.64,315.1,315.37,6501.0,315.11,315.64,315.1,315.37,6501.0
2021-06-23 12:35:00,315.5,315.65,315.39,315.6,2822.0,315.5,315.65,315.39,315.6,2822.0
2021-06-23 12:40:00,315.65,315.85,315.57,315.57,1559.0,315.65,315.85,315.57,315.57,1559.0
2021-06-23 12:45:00,315.55,315.73,315.32,315.32,3360.0,315.55,315.73,315.32,315.32,3360.0
2021-06-23 12:50:00,315.43,315.54,315.11,315.15,4507.0,315.43,315.54,315.11,315.15,4507.0
2021-06-23 12:55:00,315.44,315.6,315.4,315.4,1010.0,315.44,315.6,315.4,315.4,1010.0
2021-06-23 13:00:00,315.66,315.74,315.41,315.5,14072.0,315.66,315.74,315.41,315.5,14072.0
2021-06-23 13:05:00,315.47,315.56,315.31,315.37,2000.0,315.47,315.56,315.31,315.37,2000.0
2021-06-23 13:10:00,315.45,315.58,315.45,315.58,500.0,315.45,315.58,315.45,315.58,500.0
2021-06-23 13:15:00,315.47,315.7,315.32,315.5,4009.0,315.47,315.7,315.32,315.5,4009.0
2021-06-23 13:20:00,315.49,315.73,315.34,315.5,6916.0,315.49,315.73,315.34,315.5,6916.0
2021-06-23 13:25:00,315.58,316.51,315.42,316.51,14077.0,315.58,316.51,315.42,316.51,14077.0
2021-06-23 13:30:00,316.88,317.38,316.78,316.8,6653.0,316.88,317.38,316.78,316.8,6653.0
2021-06-23 13:35:00,316.89,316.89,316.32,316.34,2739.0,316.89,316.89,316.32,316.34,2739.0
2021-06-23 13:40:00,316.46,316.46,315.55,316.29,2200.0,316.46,316.46,315.55,316.29,2200.0
2021-06-23 13:45:00,316.04,316.65,316.03,316.53,4754.0,316.04,316.65,316.03,316.53,4754.0
2021-06-23 13:50:00,316.71,317.03,316.35,316.44,6227.0,316.71,317.03,316.35,316.44,6227.0
2021-06-23 13:55:00,316.35,316.66,316.33,316.66,1500.0,316.35,316.66,316.33,316.66,1500.0
2021-06-23 14:00:00,316.49,316.63,315.64,315.71,3347.0,316.49,316.63,315.64,315.71,3347.0
2021-06-23 14:05:00,315.71,315.95,315.33,315.33,2399.0,315.71,315.95,315.33,315.33,2399.0
2021-06-23 14:10:00,315.63,316.62,315.63,316.29,1701.0,315.63,316.62,315.63,316.29,1701.0
2021-06-23 14:15:00,316.16,316.16,315.78,315.79,1100.0,316.16,316.16,315.78,315.79,1100.0
2021-06-23 14:20:00,316.01,316.22,315.92,315.92,1500.0,316.01,316.22,315.92,315.92,1500.0
2021-06-23 14:25:00,315.92,316.37,315.32,315.32,3272.0,315.92,316.37,315.32,315.32,3272.0
2021-06-23 14:30:00,315.13,315.7,315.13,315.46,7167.0,315.13,315.7,315.13,315.46,7167.0
2021-06-23 14:35:00,315.53,315.53,315.23,315.44,1200.0,315.53,315.53,315.23,315.44,1200.0
2021-06-23 14:40:00,315.48,315.65,315.34,315.5,1773.0,315.48,315.65,315.34,315.5,1773.0
2021-06-23 14:45:00,315.61,316.17,315.41,316.0,3777.0,315.61,316.17,315.41,316.0,3777.0
2021-06-23 14:50:00,316.09,316.58,316.09,316.58,4079.0,316.09,316.58,316.09,316.58,4079.0
2021-06-23 14:55:00,316.71,316.78,316.32,316.32,1801.0,316.71,316.78,316.32,316.32,1801.0
2021-06-23 15:00:00,316.35,316.54,316.17,316.2,1727.0,316.35,316.54,316.17,316.2,1727.0
2021-06-23 15:05:00,316.18,316.27,315.98,316.15,2505.0,316.18,316.27,315.98,316.15,2505.0
2021-06-23 15:10:00,316.39,316.62,315.96,316.06,8143.0,316.39,316.62,315.96,316.06,8143.0
2021-06-23 15:15:00,315.9,316.25,315.87,316.22,1942.0,315.9,316.25,315.87,316.22,1942.0
2021-06-23 15:20:00,316.22,316.78,316.22,316.75,1300.0,316.22,316.78,316.22,316.75,1300.0
2021-06-23 15:25:00,316.66,317.1,316.66,317.1,1663.0,316.66,317.1,316.66,317.1,1663.0
2021-06-23 15:30:00,316.91,317.07,316.72,316.82,6301.0,316.91,317.07,316.72,316.82,6301.0
2021-06-23 15:35:00,316.89,317.21,316.03,316.29,4812.0,316.89,317.21,316.03,316.29,4812.0
2021-06-23 15:40:00,316.22,316.26,315.92,316.07,1900.0,316.22,316.26,315.92,316.07,1900.0
2021-06-23 15:45:00,316.0,316.08,315.63,315.81,5308.0,316.0,316.08,315.63,315.81,5308.0
2021-06-23 15:50:00,315.66,315.66,314.83,315.27,13320.0,315.66,315.66,314.83,315.27,13320.0
2021-06-23 15:55:00,315.08,315.21,314.64,314.64,26005.0,315.08,315.21,314.64,314.64,26005.0
2021-06-24 09:30:00,318.55,318.55,316.43,317.55,4197.0,318.55,318.55,316.43,317.55,4197.0
2021-06-24 09:35:00,317.7,317.87,317.07,317.87,1500.0,317.7,317.87,317.07,317.87,1500.0
2021-06-24 09:40:00,317.3,317.49,316.86,317.49,1110.0,317.3,317.49,316.86,317.49,1110.0
2021-06-24 09:45:00,318.0,318.53,317.71,318.4,5095.0,318.0,318.53,317.71,318.4,5095.0
2021-06-24 09:50:00,318.35,318.43,317.87,318.06,3754.0,318.35,318.43,317.87,318.06,3754.0
2021-06-24 09:55:00,317.93,318.02,317.53,317.84,2241.0,317.93,318.02,317.53,317.84,2241.0
2021-06-24 10:00:00,318.0,318.03,317.21,317.79,2269.0,318.0,318.03,317.21,317.79,2269.0
2021-06-24 10:05:00,318.09,318.35,317.32,317.32,1498.0,318.09,318.35,317.32,317.32,1498.0
2021-06-24 10:10:00,317.6,317.6,317.59,317.6,100.0,317.6,317.6,317.59,317.6,100.0
2021-06-24 10:15:00,318.12,318.5,317.79,318.0,19262.0,318.12,318.5,317.79,318.0,19262.0
2021-06-24 10:20:00,318.09,318.76,317.89,318.4,16031.0,318.09,318.76,317.89,318.4,16031.0
2021-06-24 10:25:00,318.5,318.51,317.99,318.22,2139.0,318.5,318.51,317.99,318.22,2139.0
2021-06-24 10:30:00,318.37,318.52,318.16,318.16,5736.0,318.37,318.52,318.16,318.16,5736.0
2021-06-24 10:35:00,318.43,318.66,318.25,318.44,3165.0,318.43,318.66,318.25,318.44,3165.0
2021-06-24 10:40:00,318.36,318.73,318.22,318.73,13173.0,318.36,318.73,318.22,318.73,13173.0
2021-06-24 10:45:00,318.81,318.94,318.58,318.94,22536.0,318.81,318.94,318.58,318.94,22536.0
2021-06-24 10:50:00,318.89,319.0,318.53,318.63,23336.0,318.89,319.0,318.53,318.63,23336.0
2021-06-24 10:55:00,318.74,319.39,318.73,319.29,7060.0,318.74,319.39,318.73,319.29,7060.0
2021-06-24 11:00:00,319.69,320.53,319.69,320.1,8558.0,319.69,320.53,319.69,320.1,8558.0
2021-06-24 11:05:00,319.97,320.25,319.96,320.25,200.0,319.97,320.25,319.96,320.25,200.0
2021-06-24 11:10:00,320.32,321.4,320.32,321.07,4732.0,320.32,321.4,320.32,321.07,4732.0
2021-06-24 11:15:00,320.74,321.07,320.48,321.07,900.0,320.74,321.07,320.48,321.07,900.0
2021-06-24 11:20:00,320.84,321.32,320.75,321.32,800.0,320.84,321.32,320.75,321.32,800.0
2021-06-24 11:25:00,321.19,321.21,320.37,320.47,2290.0,321.19,321.21,320.37,320.47,2290.0
2021-06-24 11:30:00,320.75,321.0,320.75,320.83,2435.0,320.75,321.0,320.75,320.83,2435.0
2021-06-24 11:35:00,320.59,320.68,320.28,320.54,2365.0,320.59,320.68,320.28,320.54,2365.0
2021-06-24 11:40:00,320.47,320.51,319.75,319.81,3663.0,320.47,320.51,319.75,319.81,3663.0
2021-06-24 11:45:00,319.96,320.02,319.1,319.57,3802.0,319.96,320.02,319.1,319.57,3802.0
2021-06-24 11:50:00,319.4,320.2,319.39,319.95,1986.0,319.4,320.2,319.39,319.95,1986.0
2021-06-24 11:55:00,319.92,320.06,319.91,320.0,855.0,319.92,320.06,319.91,320.0,855.0
2021-06-24 12:00:00,319.98,320.03,318.85,319.17,8220.0,319.98,320.03,318.85,319.17,8220.0
2021-06-24 12:05:00,319.3,319.33,318.47,318.57,4967.0,319.3,319.33,318.47,318.57,4967.0
2021-06-24 12:10:00,318.34,318.7,317.98,318.36,4266.0,318.34,318.7,317.98,318.36,4266.0
2021-06-24 12:15:00,318.35,318.35,318.01,318.25,3936.0,318.35,318.35,318.01,318.25,3936.0
2021-06-24 12:20:00,318.27,318.4,317.96,318.25,5353.0,318.27,318.4,317.96,318.25,5353.0
2021-06-24 12:25:00,318.18,318.32,318.18,318.23,4676.0,318.18,318.32,318.18,318.23,4676.0
2021-06-24 12:30:00,318.22,318.27,318.01,318.17,6033.0,318.22,318.27,318.01,318.17,6033.0
2021-06-24 12:35:00,318.11,318.39,318.1,318.37,3555.0,318.11,318.39,318.1,318.37,3555.0
2021-06-24 12:40:00,318.29,318.52,318.26,318.26,4992.0,318.29,318.52,318.26,318.26,4992.0
2021-06-24 12:45:00,318.44,318.44,318.02,318.25,6562.0,318.44,318.44,318.02,318.25,6562.0
2021-06-24 12:50:00,318.25,318.29,317.74,318.29,3862.0,318.25,318.29,317.74,318.29,3862.0
2021-06-24 12:55:00,318.36,318.5,317.83,318.0,6304.0,318.36,318.5,317.83,318.0,6304.0
2021-06-24 13:00:00,318.0,318.43,317.97,318.16,1211.0,318.0,318.43,317.97,318.16,1211.0
2021-06-24 13:05:00,318.61,318.75,318.6,318.75,400.0,318.61,318.75,318.6,318.75,400.0
2021-06-24 13:10:00,318.62,318.62,318.17,318.39,6039.0,318.62,318.62,318.17,318.39,6039.0
2021-06-24 13:15:00,318.29,318.5,318.27,318.5,700.0,318.29,318.5,318.27,318.5,700.0
2021-06-24 13:20:00,318.39,318.51,317.34,317.49,2930.0,318.39,318.51,317.34,317.49,2930.0
2021-06-24 13:25:00,317.37,317.8,317.23,317.6,1842.0,317.37,317.8,317.23,317.6,1842.0
2021-06-24 13:30:00,317.64,318.27,317.64,318.25,700.0,317.64,318.27,317.64,318.25,700.0
2021-06-24 13:35:00,318.2,318.37,318.02,318.18,1400.0,318.2,318.37,318.02,318.18,1400.0
2021-06-24 13:40:00,318.17,318.18,317.86,318.02,4112.0,318.17,318.18,317.86,318.02,4112.0
2021-06-24 13:45:00,317.99,318.18,317.78,317.88,3173.0,317.99,318.18,317.78,317.88,3173.0
2021-06-24 13:50:00,317.88,318.08,317.88,318.03,1400.0,317.88,318.08,317.88,318.03,1400.0
2021-06-24 13:55:00,318.12,318.43,318.07,318.39,2958.0,318.12,318.43,318.07,318.39,2958.0
2021-06-24 14:00:00,318.52,318.7,318.45,318.7,4345.0,318.52,318.7,318.45,318.7,4345.0
2021-06-24 14:05:00,318.68,318.68,318.13,318.13,9658.0,318.68,318.68,318.13,318.13,9658.0
2021-06-24 14:10:00,318.22,318.48,318.06,318.43,5772.0,318.22,318.48,318.06,318.43,5772.0
2021-06-24 14:15:00,318.5,320.18,318.5,319.99,13866.0,318.5,320.18,318.5,319.99,13866.0
2021-06-24 14:20:00,319.99,319.99,319.7,319.72,8390.0,319.99,319.99,319.7,319.72,8390.0
2021-06-24 14:25:00,319.81,320.03,319.81,319.94,1709.0,319.81,320.03,319.81,319.94,1709.0
2021-06-24 14:30:00,319.95,319.95,319.72,319.79,4170.0,319.95,319.95,319.72,319.79,4170.0
2021-06-24 14:35:00,319.7,320.66,319.68,320.66,18599.0,319.7,320.66,319.68,320.66,18599.0
2021-06-24 14:40:00,320.81,320.83,320.32,320.82,1753.0,320.81,320.83,320.32,320.82,1753.0
2021-06-24 14:45:00,320.98,321.42,320.96,321.42,3124.0,320.98,321.42,320.96,321.42,3124.0
2021-06-24 14:50:00,321.37,321.53,321.1,321.53,2860.0,321.37,321.53,321.1,321.53,2860.0
2021-06-24 14:55:00,321.44,321.51,321.12,321.12,2494.0,321.44,321.51,321.12,321.12,2494.0
2021-06-24 15:00:00,321.12,321.12,320.58,320.58,3436.0,321.12,321.12,320.58,320.58,3436.0
2021-06-24 15:05:00,320.59,320.7,320.37,320.37,2702.0,320.59,320.7,320.37,320.37,2702.0
2021-06-24 15:10:00,320.4,320.72,320.4,320.72,2200.0,320.4,320.72,320.4,320.72,2200.0
2021-06-24 15:15:00,320.78,321.02,320.52,321.02,2582.0,320.78,321.02,320.52,321.02,2582.0
2021-06-24 15:20:00,320.91,321.12,320.57,320.57,3445.0,320.91,321.12,320.57,320.57,3445.0
2021-06-24 15:25:00,320.69,320.87,320.64,320.79,1680.0,320.69,320.87,320.64,320.79,1680.0
2021-06-24 15:30:00,320.79,320.87,320.55,320.82,5124.0,320.79,320.87,320.55,320.82,5124.0
2021-06-24 15:35:00,320.81,321.32,320.81,321.21,7818.0,320.81,321.32,320.81,321.21,7818.0
2021-06-24 15:40:00,321.16,321.96,321.14,321.93,13886.0,321.16,321.96,321.14,321.93,13886.0
2021-06-24 15:45:00,321.88,322.92,321.67,322.92,14152.0,321.88,322.92,321.67,322.92,14152.0
2021-06-24 15:50:00,322.15,323.69,322.15,323.45,37914.0,322.15,323.69,322.15,323.45,37914.0
2021-06-24 15:55:00,323.48,323.49,322.52,322.99,75830.0,323.48,323.49,322.52,322.99,75830.0
2021-06-25 09:30:00,323.5,324.34,323.5,324.21,4386.0,323.5,324.34,323.5,324.21,4386.0
2021-06-25 09:35:00,324.92,325.51,323.53,323.53,3025.0,324.92,325.51,323.53,323.53,3025.0
2021-06-25 09:40:00,323.78,324.07,323.77,324.0,701.0,323.78,324.07,323.77,324.0,701.0
2021-06-25 09:45:00,324.37,325.64,324.37,325.54,1300.0,324.37,325.64,324.37,325.54,1300.0
2021-06-25 09:50:00,325.52,325.52,325.15,325.27,4300.0,325.52,325.52,325.15,325.27,4300.0
2021-06-25 09:55:00,324.81,325.11,324.81,324.88,500.0,324.81,325.11,324.81,324.88,500.0
2021-06-25 10:00:00,324.95,325.27,324.42,325.27,2440.0,324.95,325.27,324.42,325.27,2440.0
2021-06-25 10:05:00,324.79,324.79,324.55,324.55,200.0,324.79,324.79,324.55,324.55,200.0
2021-06-25 10:10:00,324.25,324.39,323.91,324.38,1497.0,324.25,324.39,323.91,324.38,1497.0
2021-06-25 10:15:00,324.39,324.39,323.71,323.89,823.0,324.39,324.39,323.71,323.89,823.0
2021-06-25 10:20:00,324.02,324.02,322.55,322.68,17822.0,324.02,324.02,322.55,322.68,17822.0
2021-06-25 10:25:00,322.68,323.17,322.4,322.92,17830.0,322.68,323.17,322.4,322.92,17830.0
2021-06-25 10:30:00,322.5,322.5,322.15,322.16,2024.0,322.5,322.5,322.15,322.16,2024.0
2021-06-25 10:35:00,321.64,321.81,321.23,321.81,1234.0,321.64,321.81,321.23,321.81,1234.0
2021-06-25 10:40:00,321.64,321.67,320.92,320.94,2406.0,321.64,321.67,320.92,320.94,2406.0
2021-06-25 10:45:00,321.0,321.68,320.78,321.68,3757.0,321.0,321.68,320.78,321.68,3757.0
2021-06-25 10:50:00,321.79,321.79,321.15,321.15,1643.0,321.79,321.79,321.15,321.15,1643.0
2021-06-25 10:55:00,321.0,321.22,320.78,321.22,1765.0,321.0,321.22,320.78,321.22,1765.0
2021-06-25 11:00:00,321.18,321.46,320.86,321.29,841.0,321.18,321.46,320.86,321.29,841.0
2021-06-25 11:05:00,321.16,321.16,320.37,320.63,1561.0,321.16,321.16,320.37,320.63,1561.0
2021-06-25 11:10:00,320.63,321.74,320.5,321.66,4801.0,320.63,321.74,320.5,321.66,4801.0
2021-06-25 11:15:00,321.45,321.82,321.08,321.39,3194.0,321.45,321.82,321.08,321.39,3194.0
2021-06-25 11:20:00,321.15,321.47,320.95,321.17,2129.0,321.15,321.47,320.95,321.17,2129.0
2021-06-25 11:25:00,321.03,321.34,321.03,321.34,1000.0,321.03,321.34,321.03,321.34,1000.0
2021-06-25 11:30:00,321.46,321.62,321.14,321.32,1433.0,321.46,321.62,321.14,321.32,1433.0
2021-06-25 11:35:00,321.48,321.5,321.35,321.36,608.0,321.48,321.5,321.35,321.36,608.0
2021-06-25 11:40:00,321.25,321.35,320.85,321.35,2056.0,321.25,321.35,320.85,321.35,2056.0
2021-06-25 11:45:00,321.25,321.41,321.03,321.03,1800.0,321.25,321.41,321.03,321.03,1800.0
2021-06-25 11:50:00,320.73,320.73,320.2,320.43,13133.0,320.73,320.73,320.2,320.43,13133.0
2021-06-25 11:55:00,320.6,320.75,320.6,320.71,847.0,320.6,320.75,320.6,320.71,847.0
2021-06-25 12:00:00,320.75,321.02,320.75,320.99,1153.0,320.75,321.02,320.75,320.99,1153.0
2021-06-25 12:05:00,320.97,320.97,320.43,320.43,900.0,320.97,320.97,320.43,320.43,900.0
2021-06-25 12:10:00,320.3,320.37,320.0,320.3,963.0,320.3,320.37,320.0,320.3,963.0
2021-06-25 12:15:00,320.23,320.54,320.23,320.5,1200.0,320.23,320.54,320.23,320.5,1200.0
2021-06-25 12:20:00,320.63,320.86,320.63,320.82,1695.0,320.63,320.86,320.63,320.82,1695.0
2021-06-25 12:25:00,320.7,320.96,320.66,320.82,1500.0,320.7,320.96,320.66,320.82,1500.0
2021-06-25 12:30:00,320.85,321.46,320.84,321.46,1157.0,320.85,321.46,320.84,321.46,1157.0
2021-06-25 12:35:00,321.25,321.25,320.66,320.9,6407.0,321.25,321.25,320.66,320.9,6407.0
2021-06-25 12:40:00,320.96,321.22,320.83,321.0,1100.0,320.96,321.22,320.83,321.0,1100.0
2021-06-25 12:45:00,321.22,321.22,320.68,321.02,700.0,321.22,321.22,320.68,321.02,700.0
2021-06-25 12:50:00,320.75,320.84,320.57,320.77,1233.0,320.75,320.84,320.57,320.77,1233.0
2021-06-25 12:55:00,320.65,320.73,320.65,320.73,419.0,320.65,320.73,320.65,320.73,419.0
2021-06-25 13:00:00,320.88,320.9,320.72,320.76,1250.0,320.88,320.9,320.72,320.76,1250.0
2021-06-25 13:05:00,320.94,321.02,320.94,320.97,600.0,320.94,321.02,320.94,320.97,600.0
2021-06-25 13:10:00,320.8,321.16,320.71,321.16,2300.0,320.8,321.16,320.71,321.16,2300.0
2021-06-25 13:15:00,321.05,321.5,320.97,321.36,1553.0,321.05,321.5,320.97,321.36,1553.0
2021-06-25 13:20:00,321.35,321.35,320.86,320.87,1132.0,321.35,321.35,320.86,320.87,1132.0
2021-06-25 13:25:00,320.72,320.72,320.43,320.43,1593.0,320.72,320.72,320.43,320.43,1593.0
2021-06-25 13:30:00,320.34,320.39,320.01,320.21,1800.0,320.34,320.39,320.01,320.21,1800.0
2021-06-25 13:35:00,320.54,320.6,320.3,320.3,400.0,320.54,320.6,320.3,320.3,400.0
2021-06-25 13:40:00,320.32,320.45,320.32,320.36,400.0,320.32,320.45,320.32,320.36,400.0
2021-06-25 13:45:00,320.62,320.63,320.22,320.22,2220.0,320.62,320.63,320.22,320.22,2220.0
2021-06-25 13:50:00,320.33,320.41,319.72,319.72,12627.0,320.33,320.41,319.72,319.72,12627.0
2021-06-25 13:55:00,319.7,319.89,319.52,319.85,2547.0,319.7,319.89,319.52,319.85,2547.0
2021-06-25 14:00:00,319.77,320.48,319.61,320.48,6293.0,319.77,320.48,319.61,320.48,6293.0
2021-06-25 14:05:00,320.49,320.49,319.98,320.33,1956.0,320.49,320.49,319.98,320.33,1956.0
2021-06-25 14:10:00,320.48,320.48,320.04,320.37,1200.0,320.48,320.48,320.04,320.37,1200.0
2021-06-25 14:15:00,320.32,320.4,320.0,320.0,900.0,320.32,320.4,320.0,320.0,900.0
2021-06-25 14:20:00,320.04,320.16,319.9,320.07,1364.0,320.04,320.16,319.9,320.07,1364.0
2021-06-25 14:25:00,320.07,320.08,319.86,320.03,792.0,320.07,320.08,319.86,320.03,792.0
2021-06-25 14:30:00,320.04,320.06,319.75,319.83,3351.0,320.04,320.06,319.75,319.83,3351.0
2021-06-25 14:35:00,319.93,320.07,319.84,320.06,1300.0,319.93,320.07,319.84,320.06,1300.0
2021-06-25 14:40:00,320.02,320.34,319.86,320.25,1300.0,320.02,320.34,319.86,320.25,1300.0
2021-06-25 14:45:00,320.11,320.34,320.11,320.33,1039.0,320.11,320.34,320.11,320.33,1039.0
2021-06-25 14:50:00,320.31,320.39,320.03,320.22,2189.0,320.31,320.39,320.03,320.22,2189.0
2021-06-25 14:55:00,320.32,320.32,320.07,320.32,1230.0,320.32,320.32,320.07,320.32,1230.0
2021-06-25 15:00:00,320.37,320.56,320.36,320.46,800.0,320.37,320.56,320.36,320.46,800.0
2021-06-25 15:05:00,320.43,320.58,320.43,320.43,920.0,320.43,320.58,320.43,320.43,920.0
2021-06-25 15:10:00,320.42,320.54,320.42,320.49,1000.0,320.42,320.54,320.42,320.49,1000.0
2021-06-25 15:15:00,320.49,320.5,320.26,320.26,1797.0,320.49,320.5,320.26,320.26,1797.0
2021-06-25 15:20:00,320.22,320.45,320.13,320.16,1700.0,320.22,320.45,320.13,320.16,1700.0
2021-06-25 15:25:00,320.27,320.57,320.21,320.27,1753.0,320.27,320.57,320.21,320.27,1753.0
2021-06-25 15:30:00,320.27,320.32,319.95,319.95,5583.0,320.27,320.32,319.95,319.95,5583.0
2021-06-25 15:35:00,319.89,320.12,319.78,320.07,3691.0,319.89,320.12,319.78,320.07,3691.0
2021-06-25 15:40:00,319.86,320.08,319.43,319.5,5830.0,319.86,320.08,319.43,319.5,5830.0
2021-06-25 15:45:00,319.46,319.88,319.24,319.88,5938.0,319.46,319.88,319.24,319.88,5938.0
2021-06-25 15:50:00,319.62,320.52,319.31,319.31,15200.0,319.62,320.52,319.31,319.31,15200.0
2021-06-25 15:55:00,319.51,329.2,319.31,326.01,264404.0,319.51,329.2,319.31,326.01,264404.0
2021-06-28 09:30:00,323.71,324.55,322.0,322.56,7109.0,323.71,324.55,322.0,322.56,7109.0
2021-06-28 09:35:00,322.21,322.26,321.38,321.75,1902.0,322.21,322.26,321.38,321.75,1902.0
2021-06-28 09:40:00,322.09,322.11,320.26,320.55,9523.0,322.09,322.11,320.26,320.55,9523.0
2021-06-28 09:45:00,321.04,321.13,320.21,320.63,6397.0,321.04,321.13,320.21,320.63,6397.0
2021-06-28 09:50:00,320.41,321.54,320.31,321.41,3432.0,320.41,321.54,320.31,321.41,3432.0
2021-06-28 09:55:00,321.42,323.34,321.41,322.66,4393.0,321.42,323.34,321.41,322.66,4393.0
2021-06-28 10:00:00,322.61,322.97,321.57,321.72,5816.0,322.61,322.97,321.57,321.72,5816.0
2021-06-28 10:05:00,321.36,321.36,319.37,319.38,2707.0,321.36,321.36,319.37,319.38,2707.0
2021-06-28 10:10:00,319.54,319.78,319.25,319.58,1618.0,319.54,319.78,319.25,319.58,1618.0
2021-06-28 10:15:00,319.84,320.59,319.44,320.37,7400.0,319.84,320.59,319.44,320.37,7400.0
2021-06-28 10:20:00,319.92,320.41,319.69,320.34,1000.0,319.92,320.41,319.69,320.34,1000.0
2021-06-28 10:25:00,320.51,320.77,320.05,320.37,2847.0,320.51,320.77,320.05,320.37,2847.0
2021-06-28 10:30:00,320.42,320.67,320.08,320.5,700.0,320.42,320.67,320.08,320.5,700.0
2021-06-28 10:35:00,320.55,320.55,319.85,320.09,910.0,320.55,320.55,319.85,320.09,910.0
2021-06-28 10:40:00,319.87,319.87,319.06,319.2,1206.0,319.87,319.87,319.06,319.2,1206.0
2021-06-28 10:45:00,319.18,319.18,319.13,319.16,300.0,319.18,319.18,319.13,319.16,300.0
2021-06-28 10:50:00,319.37,319.98,319.24,319.98,1293.0,319.37,319.98,319.24,319.98,1293.0
2021-06-28 10:55:00,320.06,320.12,319.61,319.62,2243.0,320.06,320.12,319.61,319.62,2243.0
2021-06-28 11:00:00,319.76,320.03,319.03,319.78,1431.0,319.76,320.03,319.03,319.78,1431.0
2021-06-28 11:05:00,319.62,320.1,319.43,320.02,3121.0,319.62,320.1,319.43,320.02,3121.0
2021-06-28 11:10:00,320.0,320.75,319.8,320.5,3330.0,320.0,320.75,319.8,320.5,3330.0
2021-06-28 11:15:00,320.8,320.82,320.31,320.44,1400.0,320.8,320.82,320.31,320.44,1400.0
2021-06-28 11:20:00,320.2,321.28,320.18,320.87,2035.0,320.2,321.28,320.18,320.87,2035.0
2021-06-28 11:25:00,320.86,320.95,320.75,320.92,3031.0,320.86,320.95,320.75,320.92,3031.0
2021-06-28 11:30:00,320.76,320.99,320.72,320.9,3334.0,320.76,320.99,320.72,320.9,3334.0
2021-06-28 11:35:00,320.87,320.87,320.53,320.53,1100.0,320.87,320.87,320.53,320.53,1100.0
2021-06-28 11:40:00,320.4,320.4,320.22,320.22,500.0,320.4,320.4,320.22,320.22,500.0
2021-06-28 11:45:00,320.25,320.25,319.8,319.8,2487.0,320.25,320.25,319.8,319.8,2487.0
2021-06-28 11:50:00,319.78,319.78,319.41,319.41,433.0,319.78,319.78,319.41,319.41,433.0
2021-06-28 11:55:00,319.19,319.78,319.17,319.58,2493.0,319.19,319.78,319.17,319.58,2493.0
2021-06-28 12:00:00,319.66,319.66,319.66,319.66,100.0,319.66,319.66,319.66,319.66,100.0
2021-06-28 12:05:00,319.53,319.79,319.47,319.64,1629.0,319.53,319.79,319.47,319.64,1629.0
2021-06-28 12:10:00,319.56,319.56,319.38,319.55,763.0,319.56,319.56,319.38,319.55,763.0
2021-06-28 12:15:00,319.5,319.65,319.5,319.54,500.0,319.5,319.65,319.5,319.54,500.0
2021-06-28 12:20:00,319.59,319.69,319.35,319.69,1315.0,319.59,319.69,319.35,319.69,1315.0
2021-06-28 12:25:00,319.6,319.62,319.41,319.48,1798.0,319.6,319.62,319.41,319.48,1798.0
2021-06-28 12:30:00,319.28,319.28,318.57,318.62,4697.0,319.28,319.28,318.57,318.62,4697.0
2021-06-28 12:35:00,318.43,318.43,318.19,318.19,400.0,318.43,318.43,318.19,318.19,400.0
2021-06-28 12:40:00,318.36,318.36,318.1,318.11,301.0,318.36,318.36,318.1,318.11,301.0
2021-06-28 12:45:00,318.13,318.61,318.12,318.6,1900.0,318.13,318.61,318.12,318.6,1900.0
2021-06-28 12:50:00,318.48,318.97,318.48,318.55,3297.0,318.48,318.97,318.48,318.55,3297.0
2021-06-28 12:55:00,318.44,318.5,317.86,317.86,1597.0,318.44,318.5,317.86,317.86,1597.0
2021-06-28 13:00:00,317.82,317.84,316.82,316.89,1700.0,317.82,317.84,316.82,316.89,1700.0
2021-06-28 13:05:00,317.0,317.13,316.85,317.09,2574.0,317.0,317.13,316.85,317.09,2574.0
2021-06-28 13:10:00,316.96,317.04,316.85,316.93,2020.0,316.96,317.04,316.85,316.93,2020.0
2021-06-28 13:15:00,316.97,316.97,316.73,316.81,2100.0,316.97,316.97,316.73,316.81,2100.0
2021-06-28 13:20:00,316.96,317.0,316.71,316.71,1395.0,316.96,317.0,316.71,316.71,1395.0
2021-06-28 13:25:00,316.61,316.79,316.39,316.47,3809.0,316.61,316.79,316.39,316.47,3809.0
2021-06-28 13:30:00,316.53,317.14,316.53,316.95,1901.0,316.53,317.14,316.53,316.95,1901.0
2021-06-28 13:35:00,317.07,317.07,316.73,316.8,1555.0,317.07,317.07,316.73,316.8,1555.0
2021-06-28 13:40:00,316.92,317.09,316.87,317.0,1169.0,316.92,317.09,316.87,317.0,1169.0
2021-06-28 13:45:00,317.04,317.42,316.92,317.42,1957.0,317.04,317.42,316.92,317.42,1957.0
2021-06-28 13:50:00,317.6,317.6,317.55,317.55,200.0,317.6,317.6,317.55,317.55,200.0
2021-06-28 13:55:00,317.66,317.9,317.56,317.9,1200.0,317.66,317.9,317.56,317.9,1200.0
2021-06-28 14:00:00,317.96,318.28,317.86,318.14,2400.0,317.96,318.28,317.86,318.14,2400.0
2021-06-28 14:05:00,318.13,318.3,317.9,318.11,2534.0,318.13,318.3,317.9,318.11,2534.0
2021-06-28 14:10:00,318.14,318.39,318.14,318.39,303.0,318.14,318.39,318.14,318.39,303.0
2021-06-28 14:15:00,318.59,318.66,318.4,318.66,1528.0,318.59,318.66,318.4,318.66,1528.0
2021-06-28 14:20:00,318.64,318.71,318.6,318.71,1569.0,318.64,318.71,318.6,318.71,1569.0
2021-06-28 14:25:00,318.68,318.92,318.36,318.55,3611.0,318.68,318.92,318.36,318.55,3611.0
2021-06-28 14:30:00,318.46,318.63,318.39,318.62,1201.0,318.46,318.63,318.39,318.62,1201.0
2021-06-28 14:35:00,318.62,318.62,318.62,318.62,0.0,318.62,318.62,318.62,318.62,0.0
2021-06-28 14:40:00,318.36,318.82,318.18,318.49,1600.0,318.36,318.82,318.18,318.49,1600.0
2021-06-28 14:45:00,318.65,319.06,318.65,319.06,800.0,318.65,319.06,318.65,319.06,800.0
2021-06-28 14:50:00,318.94,318.94,318.57,318.67,1102.0,318.94,318.94,318.57,318.67,1102.0
2021-06-28 14:55:00,318.43,318.54,318.43,318.54,300.0,318.43,318.54,318.43,318.54,300.0
2021-06-28 15:00:00,318.58,318.96,318.49,318.58,3318.0,318.58,318.96,318.49,318.58,3318.0
2021-06-28 15:05:00,318.59,318.6,318.35,318.51,700.0,318.59,318.6,318.35,318.51,700.0
2021-06-28 15:10:00,318.26,318.56,318.2,318.54,800.0,318.26,318.56,318.2,318.54,800.0
2021-06-28 15:15:00,318.31,318.7,318.29,318.5,1895.0,318.31,318.7,318.29,318.5,1895.0
2021-06-28 15:20:00,318.54,319.09,318.51,319.09,2497.0,318.54,319.09,318.51,319.09,2497.0
2021-06-28 15:25:00,319.19,319.32,319.19,319.22,400.0,319.19,319.32,319.19,319.22,400.0
2021-06-28 15:30:00,319.16,319.16,318.93,319.01,2682.0,319.16,319.16,318.93,319.01,2682.0
2021-06-28 15:35:00,319.02,319.08,318.48,318.48,2574.0,319.02,319.08,318.48,318.48,2574.0
2021-06-28 15:40:00,318.53,318.59,318.43,318.56,2304.0,318.53,318.59,318.43,318.56,2304.0
2021-06-28 15:45:00,318.72,318.76,318.35,318.65,4681.0,318.72,318.76,318.35,318.65,4681.0
2021-06-28 15:50:00,318.0,318.67,318.0,318.55,6919.0,318.0,318.67,318.0,318.55,6919.0
2021-06-28 15:55:00,318.49,319.12,318.33,319.11,30347.0,318.49,319.12,318.33,319.11,30347.0
2021-06-29 09:30:00,319.74,320.28,319.39,319.43,5378.0,319.74,320.28,319.39,319.43,5378.0
2021-06-29 09:35:00,319.76,320.63,318.81,318.81,1700.0,319.76,320.63,318.81,318.81,1700.0
2021-06-29 09:40:00,319.1,319.11,318.13,318.25,2600.0,319.1,319.11,318.13,318.25,2600.0
2021-06-29 09:45:00,318.37,319.06,318.33,318.77,1100.0,318.37,319.06,318.33,318.77,1100.0
2021-06-29 09:50:00,319.32,319.59,318.94,318.94,428.0,319.32,319.59,318.94,318.94,428.0
2021-06-29 09:55:00,319.31,319.31,318.72,319.15,5000.0,319.31,319.31,318.72,319.15,5000.0
2021-06-29 10:00:00,319.29,319.44,319.23,319.44,500.0,319.29,319.44,319.23,319.44,500.0
2021-06-29 10:05:00,319.5,320.45,319.5,320.45,2600.0,319.5,320.45,319.5,320.45,2600.0
2021-06-29 10:10:00,320.37,320.67,320.11,320.59,1321.0,320.37,320.67,320.11,320.59,1321.0
2021-06-29 10:15:00,320.5,320.84,320.5,320.74,450.0,320.5,320.84,320.5,320.74,450.0
2021-06-29 10:20:00,320.55,321.49,320.54,321.49,1507.0,320.55,321.49,320.54,321.49,1507.0
2021-06-29 10:25:00,321.34,321.94,321.34,321.35,953.0,321.34,321.94,321.34,321.35,953.0
2021-06-29 10:30:00,321.36,322.08,321.09,322.08,1400.0,321.36,322.08,321.09,322.08,1400.0
2021-06-29 10:35:00,322.08,322.54,320.95,321.48,5687.0,322.08,322.54,320.95,321.48,5687.0
2021-06-29 10:40:00,321.75,321.96,320.86,320.87,5058.0,321.75,321.96,320.86,320.87,5058.0
2021-06-29 10:45:00,321.09,321.14,320.11,320.15,1308.0,321.09,321.14,320.11,320.15,1308.0
2021-06-29 10:50:00,320.06,320.76,319.93,320.75,9432.0,320.06,320.76,319.93,320.75,9432.0
2021-06-29 10:55:00,320.57,321.0,320.57,320.84,1868.0,320.57,321.0,320.57,320.84,1868.0
2021-06-29 11:00:00,320.65,321.51,320.53,321.13,5081.0,320.65,321.51,320.53,321.13,5081.0
2021-06-29 11:05:00,321.22,321.47,321.03,321.17,1112.0,321.22,321.47,321.03,321.17,1112.0
2021-06-29 11:10:00,321.26,321.51,321.13,321.43,2065.0,321.26,321.51,321.13,321.43,2065.0
2021-06-29 11:15:00,321.5,321.7,321.34,321.61,3097.0,321.5,321.7,321.34,321.61,3097.0
2021-06-29 11:20:00,321.72,322.36,321.71,322.26,912.0,321.72,322.36,321.71,322.26,912.0
2021-06-29 11:25:00,322.47,322.59,322.21,322.43,1671.0,322.47,322.59,322.21,322.43,1671.0
2021-06-29 11:30:00,322.3,322.64,322.11,322.64,1500.0,322.3,322.64,322.11,322.64,1500.0
2021-06-29 11:35:00,322.43,322.43,321.99,321.99,1200.0,322.43,322.43,321.99,321.99,1200.0
2021-06-29 11:40:00,321.72,321.74,321.01,321.02,7115.0,321.72,321.74,321.01,321.02,7115.0
2021-06-29 11:45:00,321.02,321.41,321.01,321.36,1100.0,321.02,321.41,321.01,321.36,1100.0
2021-06-29 11:50:00,321.37,321.46,321.14,321.23,2588.0,321.37,321.46,321.14,321.23,2588.0
2021-06-29 11:55:00,321.39,321.73,321.39,321.73,700.0,321.39,321.73,321.39,321.73,700.0
2021-06-29 12:00:00,321.84,322.01,321.8,321.94,1550.0,321.84,322.01,321.8,321.94,1550.0
2021-06-29 12:05:00,321.77,321.89,321.69,321.76,1103.0,321.77,321.89,321.69,321.76,1103.0
2021-06-29 12:10:00,321.63,321.71,321.42,321.42,3006.0,321.63,321.71,321.42,321.42,3006.0
2021-06-29 12:15:00,321.3,321.3,321.05,321.13,1300.0,321.3,321.3,321.05,321.13,1300.0
2021-06-29 12:20:00,321.14,321.18,320.93,321.0,3271.0,321.14,321.18,320.93,321.0,3271.0
2021-06-29 12:25:00,321.02,321.07,320.26,320.38,1905.0,321.02,321.07,320.26,320.38,1905.0
2021-06-29 12:30:00,320.57,320.63,320.27,320.27,1764.0,320.57,320.63,320.27,320.27,1764.0
2021-06-29 12:35:00,320.16,320.64,320.16,320.62,3302.0,320.16,320.64,320.16,320.62,3302.0
2021-06-29 12:40:00,320.56,320.68,320.44,320.44,2378.0,320.56,320.68,320.44,320.44,2378.0
2021-06-29 12:45:00,320.26,320.42,320.24,320.36,2300.0,320.26,320.42,320.24,320.36,2300.0
2021-06-29 12:50:00,320.34,320.43,320.2,320.27,2900.0,320.34,320.43,320.2,320.27,2900.0
2021-06-29 12:55:00,320.27,320.27,320.07,320.25,1600.0,320.27,320.27,320.07,320.25,1600.0
2021-06-29 13:00:00,320.23,320.23,319.9,320.14,2300.0,320.23,320.23,319.9,320.14,2300.0
2021-06-29 13:05:00,320.23,320.35,320.18,320.18,736.0,320.23,320.35,320.18,320.18,736.0
2021-06-29 13:10:00,320.11,320.28,320.01,320.28,1700.0,320.11,320.28,320.01,320.28,1700.0
2021-06-29 13:15:00,320.38,320.41,320.25,320.27,1320.0,320.38,320.41,320.25,320.27,1320.0
2021-06-29 13:20:00,320.31,320.31,320.11,320.17,600.0,320.31,320.31,320.11,320.17,600.0
2021-06-29 13:25:00,320.3,320.55,320.3,320.55,1700.0,320.3,320.55,320.3,320.55,1700.0
2021-06-29 13:30:00,320.62,320.75,320.43,320.45,1518.0,320.62,320.75,320.43,320.45,1518.0
2021-06-29 13:35:00,320.48,320.75,320.26,320.26,2523.0,320.48,320.75,320.26,320.26,2523.0
2021-06-29 13:40:00,320.16,320.38,320.1,320.38,900.0,320.16,320.38,320.1,320.38,900.0
2021-06-29 13:45:00,320.45,320.62,320.3,320.62,2346.0,320.45,320.62,320.3,320.62,2346.0
2021-06-29 13:50:00,320.54,320.87,320.46,320.55,6381.0,320.54,320.87,320.46,320.55,6381.0
2021-06-29 13:55:00,320.68,320.95,320.68,320.95,1600.0,320.68,320.95,320.68,320.95,1600.0
2021-06-29 14:00:00,321.0,321.01,320.79,320.79,1500.0,321.0,321.01,320.79,320.79,1500.0
2021-06-29 14:05:00,321.0,321.09,320.76,320.77,7501.0,321.0,321.09,320.76,320.77,7501.0
2021-06-29 14:10:00,320.81,321.08,320.8,320.94,4881.0,320.81,321.08,320.8,320.94,4881.0
2021-06-29 14:15:00,321.05,321.07,320.75,320.81,902.0,321.05,321.07,320.75,320.81,902.0
2021-06-29 14:20:00,321.0,321.0,320.69,320.76,11206.0,321.0,321.0,320.69,320.76,11206.0
2021-06-29 14:25:00,320.93,321.06,320.84,320.92,10487.0,320.93,321.06,320.84,320.92,10487.0
2021-06-29 14:30:00,320.82,321.0,320.77,320.77,4700.0,320.82,321.0,320.77,320.77,4700.0
2021-06-29 14:35:00,320.65,320.65,320.38,320.47,500.0,320.65,320.65,320.38,320.47,500.0
2021-06-29 14:40:00,320.33,320.34,320.23,320.25,700.0,320.33,320.34,320.23,320.25,700.0
2021-06-29 14:45:00,320.19,320.4,320.18,320.4,800.0,320.19,320.4,320.18,320.4,800.0
2021-06-29 14:50:00,320.34,320.49,320.34,320.49,600.0,320.34,320.49,320.34,320.49,600.0
2021-06-29 14:55:00,320.55,320.65,320.42,320.46,2000.0,320.55,320.65,320.42,320.46,2000.0
2021-06-29 15:00:00,320.55,320.61,320.38,320.38,1100.0,320.55,320.61,320.38,320.38,1100.0
2021-06-29 15:05:00,320.42,320.55,320.42,320.49,1200.0,320.42,320.55,320.42,320.49,1200.0
2021-06-29 15:10:00,320.48,320.78,320.43,320.74,3497.0,320.48,320.78,320.43,320.74,3497.0
2021-06-29 15:15:00,320.54,320.74,320.54,320.68,1100.0,320.54,320.74,320.54,320.68,1100.0
2021-06-29 15:20:00,320.59,320.69,320.49,320.49,2061.0,320.59,320.69,320.49,320.49,2061.0
2021-06-29 15:25:00,320.38,320.38,319.83,319.83,3501.0,320.38,320.38,319.83,319.83,3501.0
2021-06-29 15:30:00,319.73,319.73,319.12,319.25,2800.0,319.73,319.73,319.12,319.25,2800.0
2021-06-29 15:35:00,319.12,319.19,318.85,319.19,3617.0,319.12,319.19,318.85,319.19,3617.0
2021-06-29 15:40:00,319.17,319.36,319.11,319.23,5728.0,319.17,319.36,319.11,319.23,5728.0
2021-06-29 15:45:00,319.29,319.29,318.95,319.08,2836.0,319.29,319.29,318.95,319.08,2836.0
2021-06-29 15:50:00,319.1,319.28,318.8,318.82,5056.0,319.1,319.28,318.8,318.82,5056.0
2021-06-29 15:55:00,318.93,319.15,318.45,318.46,17664.0,318.93,319.15,318.45,318.46,17664.0
2021-06-30 09:30:00,319.13,320.28,317.23,319.61,5039.0,319.13,320.28,317.23,319.61,5039.0
2021-06-30 09:35:00,317.85,322.28,317.85,319.94,3590.0,317.85,322.28,317.85,319.94,3590.0
2021-06-30 09:40:00,320.75,322.12,319.94,319.94,3268.0,320.75,322.12,319.94,319.94,3268.0
2021-06-30 09:45:00,320.8,321.05,320.55,320.66,1202.0,320.8,321.05,320.55,320.66,1202.0
2021-06-30 09:50:00,321.15,321.46,320.72,321.26,2100.0,321.15,321.46,320.72,321.26,2100.0
2021-06-30 09:55:00,321.27,321.55,320.95,321.12,2000.0,321.27,321.55,320.95,321.12,2000.0
2021-06-30 10:00:00,321.47,321.62,321.06,321.15,2300.0,321.47,321.62,321.06,321.15,2300.0
2021-06-30 10:05:00,320.87,321.06,320.85,321.06,300.0,320.87,321.06,320.85,321.06,300.0
2021-06-30 10:10:00,320.95,322.0,320.82,321.63,18404.0,320.95,322.0,320.82,321.63,18404.0
2021-06-30 10:15:00,321.7,322.08,321.7,321.93,7607.0,321.7,322.08,321.7,321.93,7607.0
2021-06-30 10:20:00,322.0,322.56,322.0,322.38,24196.0,322.0,322.56,322.0,322.38,24196.0
2021-06-30 10:25:00,322.32,322.64,321.96,322.15,701.0,322.32,322.64,321.96,322.15,701.0
2021-06-30 10:30:00,322.28,322.28,322.02,322.02,700.0,322.28,322.28,322.02,322.02,700.0
2021-06-30 10:35:00,322.15,323.27,322.02,322.39,8286.0,322.15,323.27,322.02,322.39,8286.0
2021-06-30 10:40:00,322.44,322.55,322.16,322.2,2692.0,322.44,322.55,322.16,322.2,2692.0
2021-06-30 10:45:00,322.49,322.75,322.44,322.59,765.0,322.49,322.75,322.44,322.59,765.0
2021-06-30 10:50:00,322.84,323.07,322.21,322.48,1948.0,322.84,323.07,322.21,322.48,1948.0
2021-06-30 10:55:00,322.43,323.1,322.36,322.39,3735.0,322.43,323.1,322.36,322.39,3735.0
2021-06-30 11:00:00,322.67,323.18,322.26,322.27,4406.0,322.67,323.18,322.26,322.27,4406.0
2021-06-30 11:05:00,322.21,322.21,321.86,321.88,1270.0,322.21,322.21,321.86,321.88,1270.0
2021-06-30 11:10:00,321.74,321.89,321.72,321.8,2481.0,321.74,321.89,321.72,321.8,2481.0
2021-06-30 11:15:00,321.89,322.0,321.27,321.35,3252.0,321.89,322.0,321.27,321.35,3252.0
2021-06-30 11:20:00,321.64,321.7,321.64,321.7,200.0,321.64,321.7,321.64,321.7,200.0
2021-06-30 11:25:00,321.8,321.86,321.36,321.72,2902.0,321.8,321.86,321.36,321.72,2902.0
2021-06-30 11:30:00,321.72,321.78,321.7,321.7,600.0,321.72,321.78,321.7,321.7,600.0
2021-06-30 11:35:00,321.89,322.05,321.89,321.91,413.0,321.89,322.05,321.89,321.91,413.0
2021-06-30 11:40:00,321.73,321.83,321.64,321.83,1971.0,321.73,321.83,321.64,321.83,1971.0
2021-06-30 11:45:00,322.04,322.28,321.69,321.71,5245.0,322.04,322.28,321.69,321.71,5245.0
2021-06-30 11:50:00,321.71,321.71,321.71,321.71,0.0,321.71,321.71,321.71,321.71,0.0
2021-06-30 11:55:00,321.88,321.88,321.87,321.88,100.0,321.88,321.88,321.87,321.88,100.0
2021-06-30 12:00:00,321.94,322.5,321.84,322.5,4350.0,321.94,322.5,321.84,322.5,4350.0
2021-06-30 12:05:00,322.6,322.84,322.6,322.81,1994.0,322.6,322.84,322.6,322.81,1994.0
2021-06-30 12:10:00,322.9,322.97,322.63,322.75,3733.0,322.9,322.97,322.63,322.75,3733.0
2021-06-30 12:15:00,322.62,322.72,322.58,322.64,797.0,322.62,322.72,322.58,322.64,797.0
2021-06-30 12:20:00,322.79,322.79,322.49,322.68,900.0,322.79,322.79,322.49,322.68,900.0
2021-06-30 12:25:00,322.76,322.78,322.18,322.49,4305.0,322.76,322.78,322.18,322.49,4305.0
2021-06-30 12:30:00,322.5,322.53,322.46,322.51,3260.0,322.5,322.53,322.46,322.51,3260.0
2021-06-30 12:35:00,322.48,322.49,322.29,322.49,700.0,322.48,322.49,322.29,322.49,700.0
2021-06-30 12:40:00,322.54,322.54,322.54,322.54,100.0,322.54,322.54,322.54,322.54,100.0
2021-06-30 12:45:00,322.6,322.6,322.22,322.27,1512.0,322.6,322.6,322.22,322.27,1512.0
2021-06-30 12:50:00,322.29,322.68,322.29,322.68,700.0,322.29,322.68,322.29,322.68,700.0
2021-06-30 12:55:00,322.8,323.25,322.7,322.97,2936.0,322.8,323.25,322.7,322.97,2936.0
2021-06-30 13:00:00,322.73,322.73,322.48,322.48,700.0,322.73,322.73,322.48,322.48,700.0
2021-06-30 13:05:00,322.47,322.47,322.13,322.23,4394.0,322.47,322.47,322.13,322.23,4394.0
2021-06-30 13:10:00,322.15,322.35,322.09,322.15,6180.0,322.15,322.35,322.09,322.15,6180.0
2021-06-30 13:15:00,322.0,322.01,320.97,320.97,3927.0,322.0,322.01,320.97,320.97,3927.0
2021-06-30 13:20:00,320.98,321.08,320.89,321.04,1849.0,320.98,321.08,320.89,321.04,1849.0
2021-06-30 13:25:00,320.94,321.05,320.76,320.88,3065.0,320.94,321.05,320.76,320.88,3065.0
2021-06-30 13:30:00,320.86,320.88,320.29,320.38,4881.0,320.86,320.88,320.29,320.38,4881.0
2021-06-30 13:35:00,320.37,321.23,320.37,321.23,4099.0,320.37,321.23,320.37,321.23,4099.0
2021-06-30 13:40:00,321.32,321.32,321.04,321.15,1500.0,321.32,321.32,321.04,321.15,1500.0
2021-06-30 13:45:00,321.15,321.15,321.15,321.15,0.0,321.15,321.15,321.15,321.15,0.0
2021-06-30 13:50:00,321.66,321.75,321.66,321.75,200.0,321.66,321.75,321.66,321.75,200.0
2021-06-30 13:55:00,321.97,322.45,321.67,322.45,1565.0,321.97,322.45,321.67,322.45,1565.0
2021-06-30 14:00:00,322.16,322.2,321.84,321.99,1602.0,322.16,322.2,321.84,321.99,1602.0
2021-06-30 14:05:00,321.94,321.94,321.94,321.94,107.0,321.94,321.94,321.94,321.94,107.0
2021-06-30 14:10:00,321.8,322.06,321.8,322.06,800.0,321.8,322.06,321.8,322.06,800.0
2021-06-30 14:15:00,322.07,322.35,322.07,322.13,2292.0,322.07,322.35,322.07,322.13,2292.0
2021-06-30 14:20:00,322.39,322.74,322.39,322.48,2728.0,322.39,322.74,322.39,322.48,2728.0
2021-06-30 14:25:00,322.6,322.6,322.46,322.46,500.0,322.6,322.6,322.46,322.46,500.0
2021-06-30 14:30:00,322.27,322.42,322.27,322.42,300.0,322.27,322.42,322.27,322.42,300.0
2021-06-30 14:35:00,322.44,322.58,322.43,322.53,500.0,322.44,322.58,322.43,322.53,500.0
2021-06-30 14:40:00,322.31,322.34,322.18,322.29,800.0,322.31,322.34,322.18,322.29,800.0
2021-06-30 14:45:00,322.32,322.4,322.26,322.4,979.0,322.32,322.4,322.26,322.4,979.0
2021-06-30 14:50:00,322.5,322.5,321.91,321.92,1826.0,322.5,322.5,321.91,321.92,1826.0
2021-06-30 14:55:00,322.04,322.19,322.01,322.08,1800.0,322.04,322.19,322.01,322.08,1800.0
2021-06-30 15:00:00,322.04,322.15,321.63,321.71,1700.0,322.04,322.15,321.63,321.71,1700.0
2021-06-30 15:05:00,321.68,321.69,321.24,321.24,1400.0,321.68,321.69,321.24,321.24,1400.0
2021-06-30 15:10:00,321.23,321.37,321.08,321.17,2400.0,321.23,321.37,321.08,321.17,2400.0
2021-06-30 15:15:00,321.18,321.57,321.11,321.36,2504.0,321.18,321.57,321.11,321.36,2504.0
2021-06-30 15:20:00,321.36,321.97,321.36,321.49,2974.0,321.36,321.97,321.36,321.49,2974.0
2021-06-30 15:25:00,321.52,321.52,321.2,321.25,1417.0,321.52,321.52,321.2,321.25,1417.0
2021-06-30 15:30:00,321.2,321.25,321.06,321.24,7426.0,321.2,321.25,321.06,321.24,7426.0
2021-06-30 15:35:00,321.22,321.27,320.69,320.78,4902.0,321.22,321.27,320.69,320.78,4902.0
2021-06-30 15:40:00,320.75,320.81,320.36,320.55,2700.0,320.75,320.81,320.36,320.55,2700.0
2021-06-30 15:45:00,320.47,320.96,320.44,320.72,5127.0,320.47,320.96,320.44,320.72,5127.0
2021-06-30 15:50:00,320.87,321.43,320.68,321.35,10670.0,320.87,321.43,320.68,321.35,10670.0
2021-06-30 15:55:00,321.25,322.19,321.25,321.98,36986.0,321.25,322.19,321.25,321.98,36986.0
2021-07-01 09:30:00,322.82,324.01,322.7,322.96,2534.0,322.82,324.01,322.7,322.96,2534.0
2021-07-01 09:35:00,323.63,324.05,322.73,323.27,2145.0,323.63,324.05,322.73,323.27,2145.0
2021-07-01 09:40:00,324.09,324.09,324.09,324.09,100.0,324.09,324.09,324.09,324.09,100.0
2021-07-01 09:45:00,324.67,325.25,324.66,325.12,1107.0,324.67,325.25,324.66,325.12,1107.0
2021-07-01 09:50:00,325.26,325.41,324.28,324.67,4185.0,325.26,325.41,324.28,324.67,4185.0
2021-07-01 09:55:00,325.0,325.59,324.38,325.44,1954.0,325.0,325.59,324.38,325.44,1954.0
2021-07-01 10:00:00,325.17,325.59,324.29,324.4,2569.0,325.17,325.59,324.29,324.4,2569.0
2021-07-01 10:05:00,324.35,326.49,324.35,326.49,3918.0,324.35,326.49,324.35,326.49,3918.0
2021-07-01 10:10:00,326.56,326.56,325.86,326.35,1527.0,326.56,326.56,325.86,326.35,1527.0
2021-07-01 10:15:00,326.69,327.41,326.55,327.41,1431.0,326.69,327.41,326.55,327.41,1431.0
2021-07-01 10:20:00,327.43,327.86,327.41,327.41,800.0,327.43,327.86,327.41,327.41,800.0
2021-07-01 10:25:00,327.56,328.06,326.81,327.02,3376.0,327.56,328.06,326.81,327.02,3376.0
2021-07-01 10:30:00,326.81,326.81,326.27,326.3,2250.0,326.81,326.81,326.27,326.3,2250.0
2021-07-01 10:35:00,326.3,326.32,326.02,326.09,1430.0,326.3,326.32,326.02,326.09,1430.0
2021-07-01 10:40:00,325.98,326.34,325.95,326.34,1813.0,325.98,326.34,325.95,326.34,1813.0
2021-07-01 10:45:00,326.6,326.94,326.35,326.59,5059.0,326.6,326.94,326.35,326.59,5059.0
2021-07-01 10:50:00,326.58,326.58,325.91,326.13,1801.0,326.58,326.58,325.91,326.13,1801.0
2021-07-01 10:55:00,326.33,326.33,325.87,325.87,712.0,326.33,326.33,325.87,325.87,712.0
2021-07-01 11:00:00,326.39,326.61,326.39,326.57,1300.0,326.39,326.61,326.39,326.57,1300.0
2021-07-01 11:05:00,326.72,327.77,326.7,327.77,2102.0,326.72,327.77,326.7,327.77,2102.0
2021-07-01 11:10:00,327.42,327.78,327.19,327.52,3007.0,327.42,327.78,327.19,327.52,3007.0
2021-07-01 11:15:00,327.6,327.61,326.81,326.81,2020.0,327.6,327.61,326.81,326.81,2020.0
2021-07-01 11:20:00,326.48,326.77,326.38,326.38,900.0,326.48,326.77,326.38,326.38,900.0
2021-07-01 11:25:00,326.2,326.55,326.16,326.37,1500.0,326.2,326.55,326.16,326.37,1500.0
2021-07-01 11:30:00,326.81,327.25,326.72,326.72,906.0,326.81,327.25,326.72,326.72,906.0
2021-07-01 11:35:00,326.71,326.71,326.43,326.43,530.0,326.71,326.71,326.43,326.43,530.0
2021-07-01 11:40:00,325.97,325.97,325.97,325.97,100.0,325.97,325.97,325.97,325.97,100.0
2021-07-01 11:45:00,326.07,326.23,326.07,326.23,200.0,326.07,326.23,326.07,326.23,200.0
2021-07-01 11:50:00,326.41,326.55,326.15,326.17,1604.0,326.41,326.55,326.15,326.17,1604.0
2021-07-01 11:55:00,326.37,326.37,326.33,326.35,703.0,326.37,326.37,326.33,326.35,703.0
2021-07-01 12:00:00,326.22,326.7,326.22,326.69,1000.0,326.22,326.7,326.22,326.69,1000.0
2021-07-01 12:05:00,326.72,326.76,326.12,326.47,2887.0,326.72,326.76,326.12,326.47,2887.0
2021-07-01 12:10:00,326.62,326.62,326.03,326.09,2300.0,326.62,326.62,326.03,326.09,2300.0
2021-07-01 12:15:00,326.12,326.61,326.12,326.35,700.0,326.12,326.61,326.12,326.35,700.0
2021-07-01 12:20:00,326.66,326.66,326.24,326.49,1400.0,326.66,326.66,326.24,326.49,1400.0
2021-07-01 12:25:00,326.61,326.72,326.43,326.72,1200.0,326.61,326.72,326.43,326.72,1200.0
2021-07-01 12:30:00,326.78,326.89,326.63,326.89,1401.0,326.78,326.89,326.63,326.89,1401.0
2021-07-01 12:35:00,326.77,326.78,326.54,326.75,1755.0,326.77,326.78,326.54,326.75,1755.0
2021-07-01 12:40:00,326.71,326.86,326.53,326.86,522.0,326.71,326.86,326.53,326.86,522.0
2021-07-01 12:45:00,326.64,326.64,326.44,326.44,938.0,326.64,326.64,326.44,326.44,938.0
2021-07-01 12:50:00,326.34,326.77,326.31,326.48,901.0,326.34,326.77,326.31,326.48,901.0
2021-07-01 12:55:00,326.64,326.67,326.63,326.63,600.0,326.64,326.67,326.63,326.63,600.0
2021-07-01 13:00:00,326.9,327.32,326.89,327.32,1915.0,326.9,327.32,326.89,327.32,1915.0
2021-07-01 13:05:00,327.35,327.6,327.35,327.6,600.0,327.35,327.6,327.35,327.6,600.0
2021-07-01 13:10:00,327.71,328.02,327.71,327.71,2624.0,327.71,328.02,327.71,327.71,2624.0
2021-07-01 13:15:00,327.56,327.76,327.44,327.75,4500.0,327.56,327.76,327.44,327.75,4500.0
2021-07-01 13:20:00,327.78,327.96,327.4,327.69,1200.0,327.78,327.96,327.4,327.69,1200.0
2021-07-01 13:25:00,327.61,328.0,327.59,327.97,700.0,327.61,328.0,327.59,327.97,700.0
2021-07-01 13:30:00,327.96,328.03,327.54,327.86,4774.0,327.96,328.03,327.54,327.86,4774.0
2021-07-01 13:35:00,327.77,327.9,327.56,327.65,6397.0,327.77,327.9,327.56,327.65,6397.0
2021-07-01 13:40:00,327.75,328.07,327.54,327.6,4629.0,327.75,328.07,327.54,327.6,4629.0
2021-07-01 13:45:00,327.59,327.59,327.07,327.07,1713.0,327.59,327.59,327.07,327.07,1713.0
2021-07-01 13:50:00,327.06,327.07,326.72,326.82,2100.0,327.06,327.07,326.72,326.82,2100.0
2021-07-01 13:55:00,327.03,327.12,326.85,327.01,1649.0,327.03,327.12,326.85,327.01,1649.0
2021-07-01 14:00:00,327.0,327.1,326.96,326.97,1768.0,327.0,327.1,326.96,326.97,1768.0
2021-07-01 14:05:00,326.82,327.0,326.53,326.94,3000.0,326.82,327.0,326.53,326.94,3000.0
2021-07-01 14:10:00,327.02,327.1,326.87,326.87,1400.0,327.02,327.1,326.87,326.87,1400.0
2021-07-01 14:15:00,327.06,327.3,326.95,327.18,700.0,327.06,327.3,326.95,327.18,700.0
2021-07-01 14:20:00,327.07,327.23,326.99,327.11,2114.0,327.07,327.23,326.99,327.11,2114.0
2021-07-01 14:25:00,327.12,327.22,327.0,327.12,5200.0,327.12,327.22,327.0,327.12,5200.0
2021-07-01 14:30:00,326.99,327.29,326.95,327.29,5330.0,326.99,327.29,326.95,327.29,5330.0
2021-07-01 14:35:00,327.38,327.66,327.26,327.4,3550.0,327.38,327.66,327.26,327.4,3550.0
2021-07-01 14:40:00,327.51,327.51,327.27,327.48,2785.0,327.51,327.51,327.27,327.48,2785.0
2021-07-01 14:45:00,327.46,327.52,327.41,327.44,3300.0,327.46,327.52,327.41,327.44,3300.0
2021-07-01 14:50:00,327.35,327.35,326.82,326.82,3886.0,327.35,327.35,326.82,326.82,3886.0
2021-07-01 14:55:00,326.79,326.79,326.68,326.76,400.0,326.79,326.79,326.68,326.76,400.0
2021-07-01 15:00:00,326.89,327.06,326.85,327.04,1200.0,326.89,327.06,326.85,327.04,1200.0
2021-07-01 15:05:00,327.12,327.18,326.96,327.16,1774.0,327.12,327.18,326.96,327.16,1774.0
2021-07-01 15:10:00,327.19,327.29,327.05,327.05,1945.0,327.19,327.29,327.05,327.05,1945.0
2021-07-01 15:15:00,327.12,327.14,327.04,327.13,772.0,327.12,327.14,327.04,327.13,772.0
2021-07-01 15:20:00,327.17,327.22,326.92,326.94,2874.0,327.17,327.22,326.92,326.94,2874.0
2021-07-01 15:25:00,327.06,327.06,326.49,326.76,2900.0,327.06,327.06,326.49,326.76,2900.0
2021-07-01 15:30:00,326.43,326.56,325.79,325.93,3349.0,326.43,326.56,325.79,325.93,3349.0
2021-07-01 15:35:00,325.99,326.29,325.99,326.07,2312.0,325.99,326.29,325.99,326.07,2312.0
2021-07-01 15:40:00,326.07,326.21,325.97,326.03,1900.0,326.07,326.21,325.97,326.03,1900.0
2021-07-01 15:45:00,325.99,326.13,325.79,326.12,5400.0,325.99,326.13,325.79,326.12,5400.0
2021-07-01 15:50:00,326.06,326.06,325.52,325.71,6568.0,326.06,326.06,325.52,325.71,6568.0
2021-07-01 15:55:00,325.7,326.28,325.65,326.27,16122.0,325.7,326.28,325.65,326.27,16122.0
2021-07-02 09:30:00,327.95,327.95,326.71,326.72,1798.0,327.95,327.95,326.71,326.72,1798.0
2021-07-02 09:35:00,326.53,326.9,325.43,326.85,1807.0,326.53,326.9,325.43,326.85,1807.0
2021-07-02 09:40:00,327.74,328.02,327.74,328.02,300.0,327.74,328.02,327.74,328.02,300.0
2021-07-02 09:45:00,328.02,328.02,327.63,327.63,300.0,328.02,328.02,327.63,327.63,300.0
2021-07-02 09:50:00,327.54,327.54,327.42,327.42,200.0,327.54,327.54,327.42,327.42,200.0
2021-07-02 09:55:00,327.99,328.51,327.87,328.04,2361.0,327.99,328.51,327.87,328.04,2361.0
2021-07-02 10:00:00,327.77,328.65,327.75,328.65,918.0,327.77,328.65,327.75,328.65,918.0
2021-07-02 10:05:00,329.04,329.04,328.5,328.92,500.0,329.04,329.04,328.5,328.92,500.0
2021-07-02 10:10:00,328.91,329.09,328.81,328.96,1402.0,328.91,329.09,328.81,328.96,1402.0
2021-07-02 10:15:00,328.94,329.18,328.93,328.95,400.0,328.94,329.18,328.93,328.95,400.0
2021-07-02 10:20:00,328.93,329.1,328.69,329.1,1181.0,328.93,329.1,328.69,329.1,1181.0
2021-07-02 10:25:00,329.48,329.48,329.48,329.48,100.0,329.48,329.48,329.48,329.48,100.0
2021-07-02 10:30:00,329.73,330.0,329.56,329.91,1228.0,329.73,330.0,329.56,329.91,1228.0
2021-07-02 10:35:00,329.56,329.61,329.3,329.6,1184.0,329.56,329.61,329.3,329.6,1184.0
2021-07-02 10:40:00,329.8,329.82,329.71,329.71,303.0,329.8,329.82,329.71,329.71,303.0
2021-07-02 10:45:00,330.21,330.51,330.08,330.08,2660.0,330.21,330.51,330.08,330.08,2660.0
2021-07-02 10:50:00,330.24,330.5,330.2,330.5,638.0,330.24,330.5,330.2,330.5,638.0
2021-07-02 10:55:00,330.5,330.5,330.5,330.5,0.0,330.5,330.5,330.5,330.5,0.0
2021-07-02 11:00:00,330.32,330.35,329.55,329.55,600.0,330.32,330.35,329.55,329.55,600.0
2021-07-02 11:05:00,329.55,329.55,329.55,329.55,0.0,329.55,329.55,329.55,329.55,0.0
2021-07-02 11:10:00,330.0,330.36,330.0,330.03,595.0,330.0,330.36,330.0,330.03,595.0
2021-07-02 11:15:00,330.09,330.09,330.09,330.09,200.0,330.09,330.09,330.09,330.09,200.0
2021-07-02 11:20:00,330.09,330.09,330.09,330.09,0.0,330.09,330.09,330.09,330.09,0.0
2021-07-02 11:25:00,330.09,330.09,330.09,330.09,0.0,330.09,330.09,330.09,330.09,0.0
2021-07-02 11:30:00,330.09,330.09,330.09,330.09,0.0,330.09,330.09,330.09,330.09,0.0
2021-07-02 11:35:00,329.73,329.96,329.73,329.96,200.0,329.73,329.96,329.73,329.96,200.0
2021-07-02 11:40:00,329.43,329.79,329.43,329.6,400.0,329.43,329.79,329.43,329.6,400.0
2021-07-02 11:45:00,329.48,329.78,329.33,329.78,300.0,329.48,329.78,329.33,329.78,300.0
2021-07-02 11:50:00,329.76,330.0,329.75,329.89,1119.0,329.76,330.0,329.75,329.89,1119.0
2021-07-02 11:55:00,330.0,330.02,329.98,329.99,400.0,330.0,330.02,329.98,329.99,400.0
2021-07-02 12:00:00,330.16,330.48,330.1,330.48,1853.0,330.16,330.48,330.1,330.48,1853.0
2021-07-02 12:05:00,330.53,330.65,330.47,330.47,800.0,330.53,330.65,330.47,330.47,800.0
2021-07-02 12:10:00,330.59,330.69,329.94,330.11,1103.0,330.59,330.69,329.94,330.11,1103.0
2021-07-02 12:15:00,330.28,330.38,330.15,330.38,1000.0,330.28,330.38,330.15,330.38,1000.0
2021-07-02 12:20:00,330.44,330.51,330.33,330.48,500.0,330.44,330.51,330.33,330.48,500.0
2021-07-02 12:25:00,330.18,330.28,330.18,330.28,291.0,330.18,330.28,330.18,330.28,291.0
2021-07-02 12:30:00,330.35,330.63,330.34,330.63,559.0,330.35,330.63,330.34,330.63,559.0
2021-07-02 12:35:00,330.82,330.82,330.68,330.81,501.0,330.82,330.82,330.68,330.81,501.0
2021-07-02 12:40:00,330.77,331.09,330.66,331.09,1475.0,330.77,331.09,330.66,331.09,1475.0
2021-07-02 12:45:00,330.81,330.81,330.81,330.81,100.0,330.81,330.81,330.81,330.81,100.0
2021-07-02 12:50:00,330.92,330.93,330.92,330.92,100.0,330.92,330.93,330.92,330.92,100.0
2021-07-02 12:55:00,330.75,330.75,330.75,330.75,301.0,330.75,330.75,330.75,330.75,301.0
2021-07-02 13:00:00,330.75,330.75,330.75,330.75,0.0,330.75,330.75,330.75,330.75,0.0
2021-07-02 13:05:00,330.52,330.78,330.27,330.59,1800.0,330.52,330.78,330.27,330.59,1800.0
2021-07-02 13:10:00,330.64,330.93,330.64,330.81,800.0,330.64,330.93,330.64,330.81,800.0
2021-07-02 13:15:00,330.67,330.67,330.66,330.67,100.0,330.67,330.67,330.66,330.67,100.0
2021-07-02 13:20:00,330.7,330.98,330.7,330.98,1200.0,330.7,330.98,330.7,330.98,1200.0
2021-07-02 13:25:00,331.32,331.33,331.04,331.04,903.0,331.32,331.33,331.04,331.04,903.0
2021-07-02 13:30:00,330.93,330.93,330.68,330.87,961.0,330.93,330.93,330.68,330.87,961.0
2021-07-02 13:35:00,331.12,331.13,330.93,331.13,1000.0,331.12,331.13,330.93,331.13,1000.0
2021-07-02 13:40:00,331.09,331.09,330.59,330.59,600.0,331.09,331.09,330.59,330.59,600.0
2021-07-02 13:45:00,330.28,331.28,330.28,331.28,4373.0,330.28,331.28,330.28,331.28,4373.0
2021-07-02 13:50:00,331.44,331.95,331.37,331.69,2237.0,331.44,331.95,331.37,331.69,2237.0
2021-07-02 13:55:00,331.65,332.05,331.65,332.05,973.0,331.65,332.05,331.65,332.05,973.0
2021-07-02 14:00:00,332.05,332.26,331.89,332.16,1770.0,332.05,332.26,331.89,332.16,1770.0
2021-07-02 14:05:00,332.25,332.32,332.07,332.13,651.0,332.25,332.32,332.07,332.13,651.0
2021-07-02 14:10:00,332.26,332.48,332.26,332.48,1101.0,332.26,332.48,332.26,332.48,1101.0
2021-07-02 14:15:00,332.49,332.63,332.45,332.46,1005.0,332.49,332.63,332.45,332.46,1005.0
2021-07-02 14:20:00,332.33,332.56,332.33,332.56,900.0,332.33,332.56,332.33,332.56,900.0
2021-07-02 14:25:00,332.52,332.81,332.51,332.81,1264.0,332.52,332.81,332.51,332.81,1264.0
2021-07-02 14:30:00,332.67,332.8,332.43,332.43,1200.0,332.67,332.8,332.43,332.43,1200.0
2021-07-02 14:35:00,332.25,332.33,332.0,332.1,2460.0,332.25,332.33,332.0,332.1,2460.0
2021-07-02 14:40:00,332.36,332.81,332.25,332.52,1119.0,332.36,332.81,332.25,332.52,1119.0
2021-07-02 14:45:00,332.73,332.81,332.63,332.81,700.0,332.73,332.81,332.63,332.81,700.0
2021-07-02 14:50:00,332.61,332.62,332.38,332.51,1203.0,332.61,332.62,332.38,332.51,1203.0
2021-07-02 14:55:00,332.39,332.39,332.39,332.39,100.0,332.39,332.39,332.39,332.39,100.0
2021-07-02 15:00:00,332.36,332.88,332.36,332.77,2302.0,332.36,332.88,332.36,332.77,2302.0
2021-07-02 15:05:00,332.9,332.99,332.84,332.99,716.0,332.9,332.99,332.84,332.99,716.0
2021-07-02 15:10:00,332.65,332.78,332.24,332.31,3460.0,332.65,332.78,332.24,332.31,3460.0
2021-07-02 15:15:00,332.45,332.75,332.45,332.75,529.0,332.45,332.75,332.45,332.75,529.0
2021-07-02 15:20:00,332.6,332.79,332.6,332.67,1400.0,332.6,332.79,332.6,332.67,1400.0
2021-07-02 15:25:00,332.71,332.9,332.48,332.79,3164.0,332.71,332.9,332.48,332.79,3164.0
2021-07-02 15:30:00,332.7,332.7,331.96,332.16,2617.0,332.7,332.7,331.96,332.16,2617.0
2021-07-02 15:35:00,332.11,332.11,331.8,332.05,2361.0,332.11,332.11,331.8,332.05,2361.0
2021-07-02 15:40:00,332.18,332.22,331.89,331.93,2000.0,332.18,332.22,331.89,331.93,2000.0
2021-07-02 15:45:00,331.88,331.89,331.53,331.68,6460.0,331.88,331.89,331.53,331.68,6460.0
2021-07-02 15:50:00,331.69,331.91,331.2,331.56,6059.0,331.69,331.91,331.2,331.56,6059.0
2021-07-02 15:55:00,331.68,331.93,331.29,331.92,15275.0,331.68,331.93,331.29,331.92,15275.0
2021-07-06 09:30:00,331.59,332.3,331.47,331.73,2654.0,331.59,332.3,331.47,331.73,2654.0
2021-07-06 09:35:00,331.71,331.76,331.0,331.28,3054.0,331.71,331.76,331.0,331.28,3054.0
2021-07-06 09:40:00,330.98,332.15,330.92,331.42,1000.0,330.98,332.15,330.92,331.42,1000.0
2021-07-06 09:45:00,331.67,332.35,331.66,332.04,1001.0,331.67,332.35,331.66,332.04,1001.0
2021-07-06 09:50:00,332.19,332.19,331.35,331.68,1100.0,332.19,332.19,331.35,331.68,1100.0
2021-07-06 09:55:00,331.38,332.25,331.37,331.49,1216.0,331.38,332.25,331.37,331.49,1216.0
2021-07-06 10:00:00,331.46,331.46,330.31,331.06,2502.0,331.46,331.46,330.31,331.06,2502.0
2021-07-06 10:05:00,331.01,331.37,330.36,330.38,1847.0,331.01,331.37,330.36,330.38,1847.0
2021-07-06 10:10:00,330.21,330.21,329.48,329.48,917.0,330.21,330.21,329.48,329.48,917.0
2021-07-06 10:15:00,329.61,329.61,329.18,329.18,400.0,329.61,329.61,329.18,329.18,400.0
2021-07-06 10:20:00,329.33,329.54,329.11,329.52,1401.0,329.33,329.54,329.11,329.52,1401.0
2021-07-06 10:25:00,329.5,329.84,329.36,329.69,1341.0,329.5,329.84,329.36,329.69,1341.0
2021-07-06 10:30:00,329.59,329.59,328.53,328.67,1900.0,329.59,329.59,328.53,328.67,1900.0
2021-07-06 10:35:00,329.09,329.7,329.09,329.59,1400.0,329.09,329.7,329.09,329.59,1400.0
2021-07-06 10:40:00,329.68,329.9,329.41,329.8,1610.0,329.68,329.9,329.41,329.8,1610.0
2021-07-06 10:45:00,329.96,330.66,329.95,330.32,2827.0,329.96,330.66,329.95,330.32,2827.0
2021-07-06 10:50:00,330.02,330.24,329.83,329.92,1502.0,330.02,330.24,329.83,329.92,1502.0
2021-07-06 10:55:00,329.69,330.05,329.45,329.46,2500.0,329.69,330.05,329.45,329.46,2500.0
2021-07-06 11:00:00,329.61,329.65,329.24,329.41,2101.0,329.61,329.65,329.24,329.41,2101.0
2021-07-06 11:05:00,329.45,329.75,329.44,329.67,6622.0,329.45,329.75,329.44,329.67,6622.0
2021-07-06 11:10:00,329.68,329.68,328.83,329.15,3689.0,329.68,329.68,328.83,329.15,3689.0
2021-07-06 11:15:00,329.26,329.81,329.23,329.36,1850.0,329.26,329.81,329.23,329.36,1850.0
2021-07-06 11:20:00,329.0,329.52,328.97,329.22,2404.0,329.0,329.52,328.97,329.22,2404.0
2021-07-06 11:25:00,329.08,330.04,329.05,330.0,8699.0,329.08,330.04,329.05,330.0,8699.0
2021-07-06 11:30:00,330.03,330.47,329.82,330.47,3600.0,330.03,330.47,329.82,330.47,3600.0
2021-07-06 11:35:00,330.43,331.1,330.43,331.06,2444.0,330.43,331.1,330.43,331.06,2444.0
2021-07-06 11:40:00,331.16,331.28,330.9,331.28,1450.0,331.16,331.28,330.9,331.28,1450.0
2021-07-06 11:45:00,331.24,331.24,330.81,331.1,2723.0,331.24,331.24,330.81,331.1,2723.0
2021-07-06 11:50:00,331.07,331.07,330.47,331.05,1000.0,331.07,331.07,330.47,331.05,1000.0
2021-07-06 11:55:00,331.06,331.58,331.06,331.57,3791.0,331.06,331.58,331.06,331.57,3791.0
2021-07-06 12:00:00,331.47,331.47,331.14,331.34,1439.0,331.47,331.47,331.14,331.34,1439.0
2021-07-06 12:05:00,331.1,331.34,331.1,331.1,500.0,331.1,331.34,331.1,331.1,500.0
2021-07-06 12:10:00,330.8,332.55,330.8,332.33,2005.0,330.8,332.55,330.8,332.33,2005.0
2021-07-06 12:15:00,332.58,332.61,332.17,332.17,1100.0,332.58,332.61,332.17,332.17,1100.0
2021-07-06 12:20:00,332.27,332.59,332.27,332.4,1067.0,332.27,332.59,332.27,332.4,1067.0
2021-07-06 12:25:00,332.49,332.49,331.62,331.9,904.0,332.49,332.49,331.62,331.9,904.0
2021-07-06 12:30:00,331.99,332.18,331.96,332.18,1200.0,331.99,332.18,331.96,332.18,1200.0
2021-07-06 12:35:00,332.32,332.87,332.32,332.69,1608.0,332.32,332.87,332.32,332.69,1608.0
2021-07-06 12:40:00,332.79,332.79,332.79,332.79,100.0,332.79,332.79,332.79,332.79,100.0
2021-07-06 12:45:00,332.77,332.95,332.69,332.95,3555.0,332.77,332.95,332.69,332.95,3555.0
2021-07-06 12:50:00,332.8,333.3,332.79,333.16,3361.0,332.8,333.3,332.79,333.16,3361.0
2021-07-06 12:55:00,333.33,333.46,333.04,333.42,4900.0,333.33,333.46,333.04,333.42,4900.0
2021-07-06 13:00:00,333.44,333.57,333.44,333.49,800.0,333.44,333.57,333.44,333.49,800.0
2021-07-06 13:05:00,333.73,333.81,333.51,333.68,1802.0,333.73,333.81,333.51,333.68,1802.0
2021-07-06 13:10:00,333.81,333.81,333.35,333.61,1000.0,333.81,333.81,333.35,333.61,1000.0
2021-07-06 13:15:00,333.44,334.02,333.44,334.02,800.0,333.44,334.02,333.44,334.02,800.0
2021-07-06 13:20:00,334.0,334.09,334.0,334.09,400.0,334.0,334.09,334.0,334.09,400.0
2021-07-06 13:25:00,333.82,333.82,333.56,333.72,400.0,333.82,333.82,333.56,333.72,400.0
2021-07-06 13:30:00,333.87,333.87,333.64,333.7,800.0,333.87,333.87,333.64,333.7,800.0
2021-07-06 13:35:00,333.87,334.59,333.84,334.02,5006.0,333.87,334.59,333.84,334.02,5006.0
2021-07-06 13:40:00,334.33,334.33,334.3,334.3,200.0,334.33,334.33,334.3,334.3,200.0
2021-07-06 13:45:00,334.23,334.65,334.23,334.63,2006.0,334.23,334.65,334.23,334.63,2006.0
2021-07-06 13:50:00,334.68,334.77,334.5,334.71,1800.0,334.68,334.77,334.5,334.71,1800.0
2021-07-06 13:55:00,334.77,335.16,334.48,334.59,2802.0,334.77,335.16,334.48,334.59,2802.0
2021-07-06 14:00:00,334.59,335.0,334.59,335.0,2400.0,334.59,335.0,334.59,335.0,2400.0
2021-07-06 14:05:00,334.97,335.02,334.73,334.96,900.0,334.97,335.02,334.73,334.96,900.0
2021-07-06 14:10:00,334.8,334.95,334.47,334.95,1101.0,334.8,334.95,334.47,334.95,1101.0
2021-07-06 14:15:00,335.18,335.18,334.83,335.16,800.0,335.18,335.18,334.83,335.16,800.0
2021-07-06 14:20:00,335.03,335.2,334.76,334.91,2700.0,335.03,335.2,334.76,334.91,2700.0
2021-07-06 14:25:00,334.77,334.77,334.24,334.6,900.0,334.77,334.77,334.24,334.6,900.0
2021-07-06 14:30:00,334.62,335.19,334.23,335.19,2400.0,334.62,335.19,334.23,335.19,2400.0
2021-07-06 14:35:00,335.15,335.44,334.93,335.41,1000.0,335.15,335.44,334.93,335.41,1000.0
2021-07-06 14:40:00,335.44,335.52,335.1,335.52,500.0,335.44,335.52,335.1,335.52,500.0
2021-07-06 14:45:00,334.98,335.33,334.98,335.29,900.0,334.98,335.33,334.98,335.29,900.0
2021-07-06 14:50:00,335.49,335.66,335.02,335.03,1705.0,335.49,335.66,335.02,335.03,1705.0
2021-07-06 14:55:00,335.23,335.33,334.9,334.91,1536.0,335.23,335.33,334.9,334.91,1536.0
2021-07-06 15:00:00,335.09,335.12,334.9,335.01,1904.0,335.09,335.12,334.9,335.01,1904.0
2021-07-06 15:05:00,335.0,335.15,334.82,335.1,1250.0,335.0,335.15,334.82,335.1,1250.0
2021-07-06 15:10:00,335.15,335.37,335.14,335.24,1557.0,335.15,335.37,335.14,335.24,1557.0
2021-07-06 15:15:00,335.42,335.43,335.24,335.43,800.0,335.42,335.43,335.24,335.43,800.0
2021-07-06 15:20:00,335.38,335.53,335.2,335.25,1600.0,335.38,335.53,335.2,335.25,1600.0
2021-07-06 15:25:00,335.34,335.69,335.31,335.67,2128.0,335.34,335.69,335.31,335.67,2128.0
2021-07-06 15:30:00,335.67,336.09,335.46,335.97,7822.0,335.67,336.09,335.46,335.97,7822.0
2021-07-06 15:35:00,336.08,336.14,335.87,336.05,5200.0,336.08,336.14,335.87,336.05,5200.0
2021-07-06 15:40:00,336.1,336.12,335.16,335.16,6316.0,336.1,336.12,335.16,335.16,6316.0
2021-07-06 15:45:00,335.3,335.85,335.3,335.54,5293.0,335.3,335.85,335.3,335.54,5293.0
2021-07-06 15:50:00,335.76,335.76,335.05,335.32,13865.0,335.76,335.76,335.05,335.32,13865.0
2021-07-06 15:55:00,335.14,335.42,334.41,334.94,33768.0,335.14,335.42,334.41,334.94,33768.0
2021-07-07 09:30:00,335.22,336.43,333.17,334.8,5983.0,335.22,336.43,333.17,334.8,5983.0
2021-07-07 09:35:00,334.1,334.51,334.06,334.06,1192.0,334.1,334.51,334.06,334.06,1192.0
2021-07-07 09:40:00,334.1,334.1,333.24,333.46,1010.0,334.1,334.1,333.24,333.46,1010.0
2021-07-07 09:45:00,332.83,334.09,332.83,333.93,1000.0,332.83,334.09,332.83,333.93,1000.0
2021-07-07 09:50:00,333.06,333.46,332.45,332.45,600.0,333.06,333.46,332.45,332.45,600.0
2021-07-07 09:55:00,332.45,332.45,331.97,331.97,780.0,332.45,332.45,331.97,331.97,780.0
2021-07-07 10:00:00,332.4,332.4,331.65,331.65,1000.0,332.4,332.4,331.65,331.65,1000.0
2021-07-07 10:05:00,331.58,331.58,330.75,331.0,400.0,331.58,331.58,330.75,331.0,400.0
2021-07-07 10:10:00,331.11,331.39,330.08,330.08,3441.0,331.11,331.39,330.08,330.08,3441.0
2021-07-07 10:15:00,330.0,330.0,329.26,329.26,400.0,330.0,330.0,329.26,329.26,400.0
2021-07-07 10:20:00,329.45,330.02,329.33,330.02,1703.0,329.45,330.02,329.33,330.02,1703.0
2021-07-07 10:25:00,329.56,329.58,328.36,328.37,1317.0,329.56,329.58,328.36,328.37,1317.0
2021-07-07 10:30:00,328.48,328.48,327.99,327.99,1650.0,328.48,328.48,327.99,327.99,1650.0
2021-07-07 10:35:00,327.84,328.25,327.49,327.54,4455.0,327.84,328.25,327.49,327.54,4455.0
2021-07-07 10:40:00,327.64,327.79,326.68,326.68,3300.0,327.64,327.79,326.68,326.68,3300.0
2021-07-07 10:45:00,326.03,326.78,326.01,326.38,2976.0,326.03,326.78,326.01,326.38,2976.0
2021-07-07 10:50:00,326.4,326.58,325.58,325.63,3218.0,326.4,326.58,325.58,325.63,3218.0
2021-07-07 10:55:00,325.8,326.01,325.56,325.91,2486.0,325.8,326.01,325.56,325.91,2486.0
2021-07-07 11:00:00,325.6,326.11,325.6,325.74,4550.0,325.6,326.11,325.6,325.74,4550.0
2021-07-07 11:05:00,325.82,326.93,325.82,326.41,4837.0,325.82,326.93,325.82,326.41,4837.0
2021-07-07 11:10:00,326.2,326.54,326.17,326.54,1557.0,326.2,326.54,326.17,326.54,1557.0
2021-07-07 11:15:00,326.68,327.06,326.53,327.03,3042.0,326.68,327.06,326.53,327.03,3042.0
2021-07-07 11:20:00,327.18,327.18,327.0,327.09,1416.0,327.18,327.18,327.0,327.09,1416.0
2021-07-07 11:25:00,327.03,327.06,326.72,326.94,4708.0,327.03,327.06,326.72,326.94,4708.0
2021-07-07 11:30:00,327.12,327.23,326.74,326.79,15632.0,327.12,327.23,326.74,326.79,15632.0
2021-07-07 11:35:00,326.95,327.23,326.83,327.13,13260.0,326.95,327.23,326.83,327.13,13260.0
2021-07-07 11:40:00,327.03,327.14,326.32,326.45,3530.0,327.03,327.14,326.32,326.45,3530.0
2021-07-07 11:45:00,326.46,326.71,326.13,326.16,6595.0,326.46,326.71,326.13,326.16,6595.0
2021-07-07 11:50:00,326.06,326.64,326.03,326.64,2400.0,326.06,326.64,326.03,326.64,2400.0
2021-07-07 11:55:00,326.33,326.33,326.1,326.16,929.0,326.33,326.33,326.1,326.16,929.0
2021-07-07 12:00:00,326.22,326.77,326.18,326.72,1151.0,326.22,326.77,326.18,326.72,1151.0
2021-07-07 12:05:00,326.58,326.76,326.42,326.62,1500.0,326.58,326.76,326.42,326.62,1500.0
2021-07-07 12:10:00,326.62,326.77,326.62,326.62,700.0,326.62,326.77,326.62,326.62,700.0
2021-07-07 12:15:00,326.75,326.81,326.37,326.48,1158.0,326.75,326.81,326.37,326.48,1158.0
2021-07-07 12:20:00,326.42,326.54,326.09,326.09,3022.0,326.42,326.54,326.09,326.09,3022.0
2021-07-07 12:25:00,326.11,326.11,325.86,325.89,620.0,326.11,326.11,325.86,325.89,620.0
2021-07-07 12:30:00,325.99,326.27,325.99,326.14,4699.0,325.99,326.27,325.99,326.14,4699.0
2021-07-07 12:35:00,326.04,326.31,325.91,326.17,30799.0,326.04,326.31,325.91,326.17,30799.0
2021-07-07 12:40:00,326.28,326.81,326.16,326.81,2254.0,326.28,326.81,326.16,326.81,2254.0
2021-07-07 12:45:00,327.01,327.48,326.85,327.48,1400.0,327.01,327.48,326.85,327.48,1400.0
2021-07-07 12:50:00,328.04,328.37,327.92,328.37,603.0,328.04,328.37,327.92,328.37,603.0
2021-07-07 12:55:00,328.45,328.45,327.17,327.17,2283.0,328.45,328.45,327.17,327.17,2283.0
2021-07-07 13:00:00,326.94,327.29,326.69,326.69,3024.0,326.94,327.29,326.69,326.69,3024.0
2021-07-07 13:05:00,326.71,326.82,326.68,326.68,1400.0,326.71,326.82,326.68,326.68,1400.0
2021-07-07 13:10:00,326.26,326.43,326.16,326.16,1100.0,326.26,326.43,326.16,326.16,1100.0
2021-07-07 13:15:00,326.22,326.22,325.89,325.89,2094.0,326.22,326.22,325.89,325.89,2094.0
2021-07-07 13:20:00,325.82,325.82,325.52,325.53,700.0,325.82,325.82,325.52,325.53,700.0
2021-07-07 13:25:00,325.26,325.7,324.5,325.26,8146.0,325.26,325.7,324.5,325.26,8146.0
2021-07-07 13:30:00,325.41,325.52,325.41,325.51,811.0,325.41,325.52,325.41,325.51,811.0
2021-07-07 13:35:00,325.77,326.17,325.73,326.01,2502.0,325.77,326.17,325.73,326.01,2502.0
2021-07-07 13:40:00,325.99,326.03,325.56,325.56,3773.0,325.99,326.03,325.56,325.56,3773.0
2021-07-07 13:45:00,325.57,325.88,325.52,325.88,3002.0,325.57,325.88,325.52,325.88,3002.0
2021-07-07 13:50:00,325.76,325.8,325.51,325.67,900.0,325.76,325.8,325.51,325.67,900.0
2021-07-07 13:55:00,325.46,325.7,325.32,325.32,1600.0,325.46,325.7,325.32,325.32,1600.0
2021-07-07 14:00:00,325.1,325.61,324.92,325.45,1996.0,325.1,325.61,324.92,325.45,1996.0
2021-07-07 14:05:00,325.49,325.65,325.17,325.48,1400.0,325.49,325.65,325.17,325.48,1400.0
2021-07-07 14:10:00,325.67,325.72,324.96,324.96,1606.0,325.67,325.72,324.96,324.96,1606.0
2021-07-07 14:15:00,324.94,325.22,324.94,325.17,25600.0,324.94,325.22,324.94,325.17,25600.0
2021-07-07 14:20:00,325.77,325.77,325.22,325.44,942.0,325.77,325.77,325.22,325.44,942.0
2021-07-07 14:25:00,325.22,325.33,324.72,324.72,1901.0,325.22,325.33,324.72,324.72,1901.0
2021-07-07 14:30:00,324.72,324.93,324.63,324.67,2190.0,324.72,324.93,324.63,324.67,2190.0
2021-07-07 14:35:00,324.56,324.56,324.05,324.24,734.0,324.56,324.56,324.05,324.24,734.0
2021-07-07 14:40:00,324.32,324.4,323.93,324.23,2302.0,324.32,324.4,323.93,324.23,2302.0
2021-07-07 14:45:00,324.2,324.35,324.2,324.25,2246.0,324.2,324.35,324.2,324.25,2246.0
2021-07-07 14:50:00,324.14,324.55,324.12,324.24,3835.0,324.14,324.55,324.12,324.24,3835.0
2021-07-07 14:55:00,324.23,324.73,324.2,324.58,6524.0,324.23,324.73,324.2,324.58,6524.0
2021-07-07 15:00:00,324.87,324.87,324.56,324.59,3266.0,324.87,324.87,324.56,324.59,3266.0
2021-07-07 15:05:00,324.58,324.71,324.36,324.71,27922.0,324.58,324.71,324.36,324.71,27922.0
2021-07-07 15:10:00,324.71,324.88,324.56,324.88,1752.0,324.71,324.88,324.56,324.88,1752.0
2021-07-07 15:15:00,324.88,325.17,324.74,324.74,1690.0,324.88,325.17,324.74,324.74,1690.0
2021-07-07 15:20:00,324.69,324.74,324.21,324.25,1696.0,324.69,324.74,324.21,324.25,1696.0
2021-07-07 15:25:00,324.27,325.61,324.22,325.61,3890.0,324.27,325.61,324.22,325.61,3890.0
2021-07-07 15:30:00,325.41,325.87,325.26,325.87,3545.0,325.41,325.87,325.26,325.87,3545.0
2021-07-07 15:35:00,326.09,326.61,326.03,326.61,2600.0,326.09,326.61,326.03,326.61,2600.0
2021-07-07 15:40:00,326.61,326.61,325.85,326.19,5081.0,326.61,326.61,325.85,326.19,5081.0
2021-07-07 15:45:00,326.13,326.32,325.74,325.75,4342.0,326.13,326.32,325.74,325.75,4342.0
2021-07-07 15:50:00,325.64,326.1,325.32,325.92,13723.0,325.64,326.1,325.32,325.92,13723.0
2021-07-07 15:55:00,325.87,325.88,324.75,324.94,33138.0,325.87,325.88,324.75,324.94,33138.0
2021-07-08 09:30:00,320.13,320.63,318.91,318.91,2930.0,320.13,320.63,318.91,318.91,2930.0
2021-07-08 09:35:00,319.02,319.05,317.27,318.17,2600.0,319.02,319.05,317.27,318.17,2600.0
2021-07-08 09:40:00,317.09,317.09,315.97,316.06,4539.0,317.09,317.09,315.97,316.06,4539.0
2021-07-08 09:45:00,316.16,318.5,316.08,318.14,3307.0,316.16,318.5,316.08,318.14,3307.0
2021-07-08 09:50:00,318.13,318.13,317.41,317.41,3792.0,318.13,318.13,317.41,317.41,3792.0
2021-07-08 09:55:00,317.15,317.15,316.3,316.51,1030.0,317.15,317.15,316.3,316.51,1030.0
2021-07-08 10:00:00,316.24,317.2,315.67,316.86,3700.0,316.24,317.2,315.67,316.86,3700.0
2021-07-08 10:05:00,316.86,318.15,316.85,317.72,3307.0,316.86,318.15,316.85,317.72,3307.0
2021-07-08 10:10:00,317.91,317.94,316.59,317.0,2047.0,317.91,317.94,316.59,317.0,2047.0
2021-07-08 10:15:00,316.56,317.01,316.24,317.01,2395.0,316.56,317.01,316.24,317.01,2395.0
2021-07-08 10:20:00,316.9,317.11,316.12,317.11,1546.0,316.9,317.11,316.12,317.11,1546.0
2021-07-08 10:25:00,317.23,317.45,316.48,317.26,4862.0,317.23,317.45,316.48,317.26,4862.0
2021-07-08 10:30:00,317.75,317.75,316.13,316.13,2023.0,317.75,317.75,316.13,316.13,2023.0
2021-07-08 10:35:00,316.45,316.53,316.21,316.22,526.0,316.45,316.53,316.21,316.22,526.0
2021-07-08 10:40:00,316.73,317.28,316.5,317.16,7350.0,316.73,317.28,316.5,317.16,7350.0
2021-07-08 10:45:00,317.38,317.42,317.0,317.0,488.0,317.38,317.42,317.0,317.0,488.0
2021-07-08 10:50:00,317.32,317.93,317.32,317.93,400.0,317.32,317.93,317.32,317.93,400.0
2021-07-08 10:55:00,318.2,318.2,317.33,317.47,1797.0,318.2,318.2,317.33,317.47,1797.0
2021-07-08 11:00:00,317.64,319.14,317.64,319.14,1765.0,317.64,319.14,317.64,319.14,1765.0
2021-07-08 11:05:00,319.61,320.28,319.61,320.28,203.0,319.61,320.28,319.61,320.28,203.0
2021-07-08 11:10:00,320.7,321.59,320.53,321.59,702.0,320.7,321.59,320.53,321.59,702.0
2021-07-08 11:15:00,321.21,321.73,321.18,321.73,1291.0,321.21,321.73,321.18,321.73,1291.0
2021-07-08 11:20:00,321.74,321.92,321.41,321.41,4448.0,321.74,321.92,321.41,321.41,4448.0
2021-07-08 11:25:00,321.81,322.93,321.72,322.93,7580.0,321.81,322.93,321.72,322.93,7580.0
2021-07-08 11:30:00,322.83,323.79,322.83,323.79,2200.0,322.83,323.79,322.83,323.79,2200.0
2021-07-08 11:35:00,323.59,324.32,323.39,324.32,2692.0,323.59,324.32,323.39,324.32,2692.0
2021-07-08 11:40:00,324.68,325.15,324.68,324.88,390.0,324.68,325.15,324.68,324.88,390.0
2021-07-08 11:45:00,324.87,325.56,324.83,325.32,2138.0,324.87,325.56,324.83,325.32,2138.0
2021-07-08 11:50:00,325.43,325.43,325.31,325.31,300.0,325.43,325.43,325.31,325.31,300.0
2021-07-08 11:55:00,325.38,325.57,325.38,325.43,2486.0,325.38,325.57,325.38,325.43,2486.0
2021-07-08 12:00:00,325.36,325.82,325.0,325.82,1895.0,325.36,325.82,325.0,325.82,1895.0
2021-07-08 12:05:00,325.77,326.07,325.62,325.84,2489.0,325.77,326.07,325.62,325.84,2489.0
2021-07-08 12:10:00,325.51,325.51,325.1,325.29,901.0,325.51,325.51,325.1,325.29,901.0
2021-07-08 12:15:00,325.46,325.51,324.99,325.18,3272.0,325.46,325.51,324.99,325.18,3272.0
2021-07-08 12:20:00,325.24,325.33,324.54,324.54,500.0,325.24,325.33,324.54,324.54,500.0
2021-07-08 12:25:00,324.7,325.23,324.67,325.08,1265.0,324.7,325.23,324.67,325.08,1265.0
2021-07-08 12:30:00,325.08,325.08,325.08,325.08,0.0,325.08,325.08,325.08,325.08,0.0
2021-07-08 12:35:00,325.2,325.2,324.93,324.93,1145.0,325.2,325.2,324.93,324.93,1145.0
2021-07-08 12:40:00,325.24,325.41,325.24,325.41,1884.0,325.24,325.41,325.24,325.41,1884.0
2021-07-08 12:45:00,325.32,325.33,325.28,325.28,200.0,325.32,325.33,325.28,325.28,200.0
2021-07-08 12:50:00,325.1,325.69,325.0,325.69,1335.0,325.1,325.69,325.0,325.69,1335.0
2021-07-08 12:55:00,325.29,326.36,325.29,326.36,3615.0,325.29,326.36,325.29,326.36,3615.0
2021-07-08 13:00:00,326.22,326.25,325.72,325.75,800.0,326.22,326.25,325.72,325.75,800.0
2021-07-08 13:05:00,325.5,325.5,325.16,325.26,665.0,325.5,325.5,325.16,325.26,665.0
2021-07-08 13:10:00,325.49,325.49,324.7,324.7,827.0,325.49,325.49,324.7,324.7,827.0
2021-07-08 13:15:00,324.77,324.92,324.66,324.83,1202.0,324.77,324.92,324.66,324.83,1202.0
2021-07-08 13:20:00,324.5,324.5,324.16,324.16,403.0,324.5,324.5,324.16,324.16,403.0
2021-07-08 13:25:00,324.46,325.08,324.41,325.08,2100.0,324.46,325.08,324.41,325.08,2100.0
2021-07-08 13:30:00,325.21,325.22,324.93,325.13,1607.0,325.21,325.22,324.93,325.13,1607.0
2021-07-08 13:35:00,325.25,325.35,325.23,325.35,870.0,325.25,325.35,325.23,325.35,870.0
2021-07-08 13:40:00,325.41,325.63,325.27,325.56,3685.0,325.41,325.63,325.27,325.56,3685.0
2021-07-08 13:45:00,325.41,325.55,324.49,324.49,7046.0,325.41,325.55,324.49,324.49,7046.0
2021-07-08 13:50:00,324.43,324.44,323.28,323.28,2981.0,324.43,324.44,323.28,323.28,2981.0
2021-07-08 13:55:00,323.56,323.87,323.31,323.87,969.0,323.56,323.87,323.31,323.87,969.0
2021-07-08 14:00:00,323.97,323.97,323.56,323.56,913.0,323.97,323.97,323.56,323.56,913.0
2021-07-08 14:05:00,323.53,324.33,323.35,323.99,2102.0,323.53,324.33,323.35,323.99,2102.0
2021-07-08 14:10:00,324.28,324.56,324.02,324.56,627.0,324.28,324.56,324.02,324.56,627.0
2021-07-08 14:15:00,324.67,324.72,323.55,323.71,12701.0,324.67,324.72,323.55,323.71,12701.0
2021-07-08 14:20:00,323.45,323.64,322.22,322.22,4841.0,323.45,323.64,322.22,322.22,4841.0
2021-07-08 14:25:00,322.41,322.48,321.78,321.78,2137.0,322.41,322.48,321.78,321.78,2137.0
2021-07-08 14:30:00,321.9,321.93,321.47,321.93,4980.0,321.9,321.93,321.47,321.93,4980.0
2021-07-08 14:35:00,321.73,321.76,320.98,321.07,18118.0,321.73,321.76,320.98,321.07,18118.0
2021-07-08 14:40:00,321.06,321.18,320.16,320.16,18308.0,321.06,321.18,320.16,320.16,18308.0
2021-07-08 14:45:00,320.13,320.65,320.0,320.46,10603.0,320.13,320.65,320.0,320.46,10603.0
2021-07-08 14:50:00,320.59,321.52,320.58,321.43,3266.0,320.59,321.52,320.58,321.43,3266.0
2021-07-08 14:55:00,321.44,322.0,321.44,321.82,600.0,321.44,322.0,321.44,321.82,600.0
2021-07-08 15:00:00,322.08,323.06,321.94,322.74,9999.0,322.08,323.06,321.94,322.74,9999.0
2021-07-08 15:05:00,322.93,323.01,322.68,322.68,1800.0,322.93,323.01,322.68,322.68,1800.0
2021-07-08 15:10:00,322.49,322.58,322.11,322.11,2317.0,322.49,322.58,322.11,322.11,2317.0
2021-07-08 15:15:00,321.93,322.3,321.68,321.68,2144.0,321.93,322.3,321.68,321.68,2144.0
2021-07-08 15:20:00,321.74,322.46,321.74,322.3,1550.0,321.74,322.46,321.74,322.3,1550.0
2021-07-08 15:25:00,322.19,322.24,321.89,321.89,898.0,322.19,322.24,321.89,321.89,898.0
2021-07-08 15:30:00,322.02,322.93,322.01,322.67,3670.0,322.02,322.93,322.01,322.67,3670.0
2021-07-08 15:35:00,322.52,322.81,321.99,322.15,3350.0,322.52,322.81,321.99,322.15,3350.0
2021-07-08 15:40:00,322.11,322.11,321.54,321.9,2886.0,322.11,322.11,321.54,321.9,2886.0
2021-07-08 15:45:00,321.9,322.21,321.77,321.77,6531.0,321.9,322.21,321.77,321.77,6531.0
2021-07-08 15:50:00,321.55,321.88,319.43,321.6,9038.0,321.55,321.88,319.43,321.6,9038.0
2021-07-08 15:55:00,321.62,322.11,321.1,322.11,20367.0,321.62,322.11,321.1,322.11,20367.0
2021-07-09 09:30:00,327.45,327.5,324.63,327.5,4926.0,327.45,327.5,324.63,327.5,4926.0
2021-07-09 09:35:00,327.5,329.77,326.12,329.12,7102.0,327.5,329.77,326.12,329.12,7102.0
2021-07-09 09:40:00,329.76,330.79,328.5,329.71,7455.0,329.76,330.79,328.5,329.71,7455.0
2021-07-09 09:45:00,330.55,330.55,329.55,330.5,1531.0,330.55,330.55,329.55,330.5,1531.0
2021-07-09 09:50:00,330.5,330.83,329.1,329.82,4019.0,330.5,330.83,329.1,329.82,4019.0
2021-07-09 09:55:00,330.35,330.35,330.2,330.32,867.0,330.35,330.35,330.2,330.32,867.0
2021-07-09 10:00:00,330.55,331.57,330.55,330.69,2000.0,330.55,331.57,330.55,330.69,2000.0
2021-07-09 10:05:00,330.43,330.78,330.43,330.78,200.0,330.43,330.78,330.43,330.78,200.0
2021-07-09 10:10:00,330.83,330.98,330.36,330.36,2000.0,330.83,330.98,330.36,330.36,2000.0
2021-07-09 10:15:00,330.68,330.68,329.94,329.94,1900.0,330.68,330.68,329.94,329.94,1900.0
2021-07-09 10:20:00,330.23,330.23,329.47,329.5,1510.0,330.23,330.23,329.47,329.5,1510.0
2021-07-09 10:25:00,329.02,330.01,328.98,330.0,915.0,329.02,330.01,328.98,330.0,915.0
2021-07-09 10:30:00,330.21,330.21,329.54,329.6,1415.0,330.21,330.21,329.54,329.6,1415.0
2021-07-09 10:35:00,329.76,329.82,328.16,328.16,2200.0,329.76,329.82,328.16,328.16,2200.0
2021-07-09 10:40:00,328.01,328.68,328.01,328.68,725.0,328.01,328.68,328.01,328.68,725.0
2021-07-09 10:45:00,328.59,329.19,328.59,329.19,1000.0,328.59,329.19,328.59,329.19,1000.0
2021-07-09 10:50:00,329.28,329.32,329.28,329.32,200.0,329.28,329.32,329.28,329.32,200.0
2021-07-09 10:55:00,329.06,329.23,327.76,327.77,1800.0,329.06,329.23,327.76,327.77,1800.0
2021-07-09 11:00:00,327.47,328.02,326.71,328.02,3506.0,327.47,328.02,326.71,328.02,3506.0
2021-07-09 11:05:00,328.39,328.59,328.32,328.53,809.0,328.39,328.59,328.32,328.53,809.0
2021-07-09 11:10:00,328.58,328.58,328.24,328.24,700.0,328.58,328.58,328.24,328.24,700.0
2021-07-09 11:15:00,327.7,327.7,327.63,327.63,295.0,327.7,327.7,327.63,327.63,295.0
2021-07-09 11:20:00,327.92,328.46,327.58,327.58,1231.0,327.92,328.46,327.58,327.58,1231.0
2021-07-09 11:25:00,327.53,328.14,327.53,328.14,900.0,327.53,328.14,327.53,328.14,900.0
2021-07-09 11:30:00,328.24,328.24,327.92,327.97,600.0,328.24,328.24,327.92,327.97,600.0
2021-07-09 11:35:00,327.94,327.95,327.94,327.94,100.0,327.94,327.95,327.94,327.94,100.0
2021-07-09 11:40:00,328.08,329.08,327.96,329.05,8260.0,328.08,329.08,327.96,329.05,8260.0
2021-07-09 11:45:00,328.83,329.11,327.98,328.0,3715.0,328.83,329.11,327.98,328.0,3715.0
2021-07-09 11:50:00,328.38,328.38,328.38,328.38,112.0,328.38,328.38,328.38,328.38,112.0
2021-07-09 11:55:00,328.81,329.55,328.81,329.55,200.0,328.81,329.55,328.81,329.55,200.0
2021-07-09 12:00:00,329.44,329.44,328.13,328.15,903.0,329.44,329.44,328.13,328.15,903.0
2021-07-09 12:05:00,328.59,328.67,328.59,328.67,500.0,328.59,328.67,328.59,328.67,500.0
2021-07-09 12:10:00,328.67,328.67,328.67,328.67,0.0,328.67,328.67,328.67,328.67,0.0
2021-07-09 12:15:00,329.25,329.25,328.8,328.8,1530.0,329.25,329.25,328.8,328.8,1530.0
2021-07-09 12:20:00,329.31,329.31,328.8,328.8,300.0,329.31,329.31,328.8,328.8,300.0
2021-07-09 12:25:00,328.68,328.68,328.01,328.02,829.0,328.68,328.68,328.01,328.02,829.0
2021-07-09 12:30:00,328.02,328.02,328.02,328.02,0.0,328.02,328.02,328.02,328.02,0.0
2021-07-09 12:35:00,328.16,328.53,328.16,328.26,518.0,328.16,328.53,328.16,328.26,518.0
2021-07-09 12:40:00,328.21,328.6,328.21,328.33,700.0,328.21,328.6,328.21,328.33,700.0
2021-07-09 12:45:00,328.56,329.13,328.37,329.13,700.0,328.56,329.13,328.37,329.13,700.0
2021-07-09 12:50:00,328.78,329.55,328.76,329.55,2399.0,328.78,329.55,328.76,329.55,2399.0
2021-07-09 12:55:00,329.32,329.5,329.32,329.5,200.0,329.32,329.5,329.32,329.5,200.0
2021-07-09 13:00:00,329.69,329.69,329.69,329.69,100.0,329.69,329.69,329.69,329.69,100.0
2021-07-09 13:05:00,329.9,329.9,329.34,329.57,640.0,329.9,329.9,329.34,329.57,640.0
2021-07-09 13:10:00,329.34,329.84,329.22,329.84,900.0,329.34,329.84,329.22,329.84,900.0
2021-07-09 13:15:00,329.48,330.0,329.48,330.0,500.0,329.48,330.0,329.48,330.0,500.0
2021-07-09 13:20:00,330.34,330.34,330.34,330.34,100.0,330.34,330.34,330.34,330.34,100.0
2021-07-09 13:25:00,330.57,330.57,330.12,330.29,857.0,330.57,330.57,330.12,330.29,857.0
2021-07-09 13:30:00,330.15,330.15,329.94,329.99,1120.0,330.15,330.15,329.94,329.99,1120.0
2021-07-09 13:35:00,329.89,330.02,329.55,330.02,1605.0,329.89,330.02,329.55,330.02,1605.0
2021-07-09 13:40:00,330.14,330.27,329.98,330.15,1703.0,330.14,330.27,329.98,330.15,1703.0
2021-07-09 13:45:00,329.98,329.98,329.8,329.97,1442.0,329.98,329.98,329.8,329.97,1442.0
2021-07-09 13:50:00,329.97,329.97,329.97,329.97,0.0,329.97,329.97,329.97,329.97,0.0
2021-07-09 13:55:00,329.84,329.84,329.69,329.69,1081.0,329.84,329.84,329.69,329.69,1081.0
2021-07-09 14:00:00,330.17,330.34,330.17,330.34,200.0,330.17,330.34,330.17,330.34,200.0
2021-07-09 14:05:00,330.34,330.6,330.34,330.6,217.0,330.34,330.6,330.34,330.6,217.0
2021-07-09 14:10:00,330.61,330.61,330.6,330.61,100.0,330.61,330.61,330.6,330.61,100.0
2021-07-09 14:15:00,330.36,330.36,329.81,330.14,1186.0,330.36,330.36,329.81,330.14,1186.0
2021-07-09 14:20:00,330.28,330.28,329.96,329.96,523.0,330.28,330.28,329.96,329.96,523.0
2021-07-09 14:25:00,329.83,330.01,329.83,330.01,300.0,329.83,330.01,329.83,330.01,300.0
2021-07-09 14:30:00,330.45,330.45,330.3,330.3,300.0,330.45,330.45,330.3,330.3,300.0
2021-07-09 14:35:00,330.15,330.16,330.11,330.16,400.0,330.15,330.16,330.11,330.16,400.0
2021-07-09 14:40:00,330.35,330.6,330.34,330.51,3822.0,330.35,330.6,330.34,330.51,3822.0
2021-07-09 14:45:00,330.47,330.47,330.02,330.04,1609.0,330.47,330.47,330.02,330.04,1609.0
2021-07-09 14:50:00,330.19,330.19,330.02,330.02,316.0,330.19,330.19,330.02,330.02,316.0
2021-07-09 14:55:00,330.16,330.56,330.16,330.2,1000.0,330.16,330.56,330.16,330.2,1000.0
2021-07-09 15:00:00,330.3,330.43,330.04,330.04,1133.0,330.3,330.43,330.04,330.04,1133.0
2021-07-09 15:05:00,330.01,330.25,330.01,330.24,700.0,330.01,330.25,330.01,330.24,700.0
2021-07-09 15:10:00,330.49,330.5,330.31,330.46,1400.0,330.49,330.5,330.31,330.46,1400.0
2021-07-09 15:15:00,330.74,330.77,330.64,330.77,500.0,330.74,330.77,330.64,330.77,500.0
2021-07-09 15:20:00,330.67,330.99,330.26,330.26,1487.0,330.67,330.99,330.26,330.26,1487.0
2021-07-09 15:25:00,330.15,330.4,330.12,330.12,1100.0,330.15,330.4,330.12,330.12,1100.0
2021-07-09 15:30:00,330.39,330.69,330.13,330.69,2655.0,330.39,330.69,330.13,330.69,2655.0
2021-07-09 15:35:00,330.47,330.72,330.45,330.72,1900.0,330.47,330.72,330.45,330.72,1900.0
2021-07-09 15:40:00,330.61,330.61,330.19,330.5,3840.0,330.61,330.61,330.19,330.5,3840.0
2021-07-09 15:45:00,330.7,330.7,330.17,330.64,11366.0,330.7,330.7,330.17,330.64,11366.0
2021-07-09 15:50:00,330.79,330.88,329.89,330.51,11729.0,330.79,330.88,329.89,330.51,11729.0
2021-07-09 15:55:00,330.65,330.76,329.8,329.83,34236.0,330.65,330.76,329.8,329.83,34236.0
2021-07-12 09:30:00,327.58,327.58,325.74,326.39,12594.0,327.58,327.58,325.74,326.39,12594.0
2021-07-12 09:35:00,326.29,327.0,325.77,325.77,3506.0,326.29,327.0,325.77,325.77,3506.0
2021-07-12 09:40:00,326.21,326.91,325.95,326.1,4805.0,326.21,326.91,325.95,326.1,4805.0
2021-07-12 09:45:00,325.97,326.11,323.78,323.91,34435.0,325.97,326.11,323.78,323.91,34435.0
2021-07-12 09:50:00,324.0,325.79,323.9,325.27,5063.0,324.0,325.79,323.9,325.27,5063.0
2021-07-12 09:55:00,325.72,326.94,325.49,326.8,1737.0,325.72,326.94,325.49,326.8,1737.0
2021-07-12 10:00:00,326.96,328.22,326.69,327.9,11990.0,326.96,328.22,326.69,327.9,11990.0
2021-07-12 10:05:00,327.95,329.38,327.95,328.94,2887.0,327.95,329.38,327.95,328.94,2887.0
2021-07-12 10:10:00,329.32,330.19,329.22,329.41,5789.0,329.32,330.19,329.22,329.41,5789.0
2021-07-12 10:15:00,329.51,330.39,329.48,330.19,22447.0,329.51,330.39,329.48,330.19,22447.0
2021-07-12 10:20:00,330.24,330.62,329.7,330.16,6918.0,330.24,330.62,329.7,330.16,6918.0
2021-07-12 10:25:00,330.48,330.97,330.48,330.57,1644.0,330.48,330.97,330.48,330.57,1644.0
2021-07-12 10:30:00,330.86,330.86,330.72,330.72,200.0,330.86,330.86,330.72,330.72,200.0
2021-07-12 10:35:00,330.74,330.81,330.33,330.81,1072.0,330.74,330.81,330.33,330.81,1072.0
2021-07-12 10:40:00,330.9,331.03,330.78,330.78,604.0,330.9,331.03,330.78,330.78,604.0
2021-07-12 10:45:00,330.89,330.89,329.91,329.98,812.0,330.89,330.89,329.91,329.98,812.0
2021-07-12 10:50:00,329.88,330.34,329.68,330.34,1814.0,329.88,330.34,329.68,330.34,1814.0
2021-07-12 10:55:00,330.4,330.92,330.31,330.92,400.0,330.4,330.92,330.31,330.92,400.0
2021-07-12 11:00:00,331.14,331.14,330.62,330.67,1958.0,331.14,331.14,330.62,330.67,1958.0
2021-07-12 11:05:00,330.71,330.71,330.33,330.33,801.0,330.71,330.71,330.33,330.33,801.0
2021-07-12 11:10:00,330.34,331.15,330.27,330.99,1469.0,330.34,331.15,330.27,330.99,1469.0
2021-07-12 11:15:00,330.81,331.15,330.81,331.04,1119.0,330.81,331.15,330.81,331.04,1119.0
2021-07-12 11:20:00,330.8,330.8,330.8,330.8,100.0,330.8,330.8,330.8,330.8,100.0
2021-07-12 11:25:00,330.88,330.91,330.65,330.66,1902.0,330.88,330.91,330.65,330.66,1902.0
2021-07-12 11:30:00,330.65,331.12,330.65,330.84,710.0,330.65,331.12,330.65,330.84,710.0
2021-07-12 11:35:00,330.71,330.86,330.47,330.49,618.0,330.71,330.86,330.47,330.49,618.0
2021-07-12 11:40:00,330.53,331.08,330.53,331.08,17600.0,330.53,331.08,330.53,331.08,17600.0
2021-07-12 11:45:00,331.1,331.17,330.55,330.69,800.0,331.1,331.17,330.55,330.69,800.0
2021-07-12 11:50:00,330.78,330.82,330.78,330.79,300.0,330.78,330.82,330.78,330.79,300.0
2021-07-12 11:55:00,331.29,331.71,331.1,331.47,917.0,331.29,331.71,331.1,331.47,917.0
2021-07-12 12:00:00,331.43,331.55,331.43,331.43,400.0,331.43,331.55,331.43,331.43,400.0
2021-07-12 12:05:00,331.68,331.69,331.61,331.69,592.0,331.68,331.69,331.61,331.69,592.0
2021-07-12 12:10:00,331.09,331.24,331.09,331.24,805.0,331.09,331.24,331.09,331.24,805.0
2021-07-12 12:15:00,331.09,331.39,331.09,331.22,500.0,331.09,331.39,331.09,331.22,500.0
2021-07-12 12:20:00,331.1,331.1,330.72,330.72,401.0,331.1,331.1,330.72,330.72,401.0
2021-07-12 12:25:00,330.54,330.54,330.37,330.53,1158.0,330.54,330.54,330.37,330.53,1158.0
2021-07-12 12:30:00,330.38,330.66,330.36,330.66,14530.0,330.38,330.66,330.36,330.66,14530.0
2021-07-12 12:35:00,330.66,330.66,330.4,330.4,500.0,330.66,330.66,330.4,330.4,500.0
2021-07-12 12:40:00,330.84,330.85,330.74,330.74,434.0,330.84,330.85,330.74,330.74,434.0
2021-07-12 12:45:00,330.74,330.74,330.74,330.74,0.0,330.74,330.74,330.74,330.74,0.0
2021-07-12 12:50:00,330.51,331.17,330.48,331.17,1701.0,330.51,331.17,330.48,331.17,1701.0
2021-07-12 12:55:00,331.19,331.23,330.92,331.04,2028.0,331.19,331.23,330.92,331.04,2028.0
2021-07-12 13:00:00,331.06,331.43,331.05,331.43,783.0,331.06,331.43,331.05,331.43,783.0
2021-07-12 13:05:00,331.25,331.25,331.19,331.19,202.0,331.25,331.25,331.19,331.19,202.0
2021-07-12 13:10:00,330.92,330.93,330.61,330.61,989.0,330.92,330.93,330.61,330.61,989.0
2021-07-12 13:15:00,330.33,330.35,330.18,330.21,975.0,330.33,330.35,330.18,330.21,975.0
2021-07-12 13:20:00,330.13,330.47,329.96,330.47,2305.0,330.13,330.47,329.96,330.47,2305.0
2021-07-12 13:25:00,330.35,330.77,330.35,330.66,954.0,330.35,330.77,330.35,330.66,954.0
2021-07-12 13:30:00,330.88,331.03,330.74,330.81,1303.0,330.88,331.03,330.74,330.81,1303.0
2021-07-12 13:35:00,330.92,331.06,330.84,330.92,1400.0,330.92,331.06,330.84,330.92,1400.0
2021-07-12 13:40:00,330.99,331.11,330.88,330.88,1246.0,330.99,331.11,330.88,330.88,1246.0
2021-07-12 13:45:00,330.88,330.89,330.88,330.89,300.0,330.88,330.89,330.88,330.89,300.0
2021-07-12 13:50:00,330.88,330.91,330.73,330.74,1050.0,330.88,330.91,330.73,330.74,1050.0
2021-07-12 13:55:00,330.52,330.52,330.3,330.47,503.0,330.52,330.52,330.3,330.47,503.0
2021-07-12 14:00:00,330.63,330.64,330.35,330.53,1156.0,330.63,330.64,330.35,330.53,1156.0
2021-07-12 14:05:00,330.63,330.63,330.63,330.63,100.0,330.63,330.63,330.63,330.63,100.0
2021-07-12 14:10:00,330.68,330.68,330.49,330.51,700.0,330.68,330.68,330.49,330.51,700.0
2021-07-12 14:15:00,330.72,330.79,330.51,330.69,912.0,330.72,330.79,330.51,330.69,912.0
2021-07-12 14:20:00,330.68,330.68,330.59,330.59,200.0,330.68,330.68,330.59,330.59,200.0
2021-07-12 14:25:00,330.98,331.83,330.92,331.82,1795.0,330.98,331.83,330.92,331.82,1795.0
2021-07-12 14:30:00,331.98,332.27,331.81,331.81,1050.0,331.98,332.27,331.81,331.81,1050.0
2021-07-12 14:35:00,331.79,331.79,331.67,331.76,1122.0,331.79,331.79,331.67,331.76,1122.0
2021-07-12 14:40:00,331.81,331.81,331.81,331.81,100.0,331.81,331.81,331.81,331.81,100.0
2021-07-12 14:45:00,331.53,331.53,331.07,331.07,900.0,331.53,331.53,331.07,331.07,900.0
2021-07-12 14:50:00,331.05,331.41,331.02,331.41,900.0,331.05,331.41,331.02,331.41,900.0
2021-07-12 14:55:00,331.66,331.66,331.66,331.66,108.0,331.66,331.66,331.66,331.66,108.0
2021-07-12 15:00:00,331.56,331.58,331.41,331.41,1735.0,331.56,331.58,331.41,331.41,1735.0
2021-07-12 15:05:00,331.52,331.63,331.22,331.23,1310.0,331.52,331.63,331.22,331.23,1310.0
2021-07-12 15:10:00,331.22,331.22,331.22,331.22,200.0,331.22,331.22,331.22,331.22,200.0
2021-07-12 15:15:00,331.26,331.35,331.26,331.32,469.0,331.26,331.35,331.26,331.32,469.0
2021-07-12 15:20:00,331.42,331.51,331.08,331.08,1031.0,331.42,331.51,331.08,331.08,1031.0
2021-07-12 15:25:00,331.46,331.46,331.26,331.27,400.0,331.46,331.46,331.26,331.27,400.0
2021-07-12 15:30:00,331.4,331.4,330.48,330.48,1175.0,331.4,331.4,330.48,330.48,1175.0
2021-07-12 15:35:00,330.82,331.29,330.6,331.22,2104.0,330.82,331.29,330.6,331.22,2104.0
2021-07-12 15:40:00,331.05,331.05,330.6,330.64,1424.0,331.05,331.05,330.6,330.64,1424.0
2021-07-12 15:45:00,330.65,330.65,330.14,330.15,1889.0,330.65,330.65,330.14,330.15,1889.0
2021-07-12 15:50:00,330.06,330.55,329.87,330.34,14522.0,330.06,330.55,329.87,330.34,14522.0
2021-07-12 15:55:00,330.28,330.43,329.69,330.43,27051.0,330.28,330.43,329.69,330.43,27051.0
2021-07-13 09:30:00,329.91,329.91,328.0,329.37,10757.0,329.91,329.91,328.0,329.37,10757.0
2021-07-13 09:35:00,328.14,329.98,328.06,329.98,400.0,328.14,329.98,328.06,329.98,400.0
2021-07-13 09:40:00,330.16,330.16,328.81,329.28,2050.0,330.16,330.16,328.81,329.28,2050.0
2021-07-13 09:45:00,328.58,328.99,328.55,328.55,605.0,328.58,328.99,328.55,328.55,605.0
2021-07-13 09:50:00,328.11,328.57,328.11,328.57,200.0,328.11,328.57,328.11,328.57,200.0
2021-07-13 09:55:00,328.19,328.53,327.95,327.95,1104.0,328.19,328.53,327.95,327.95,1104.0
2021-07-13 10:00:00,328.14,328.8,327.9,328.62,1935.0,328.14,328.8,327.9,328.62,1935.0
2021-07-13 10:05:00,328.86,328.86,327.49,327.5,1100.0,328.86,328.86,327.49,327.5,1100.0
2021-07-13 10:10:00,328.34,329.36,328.18,329.08,1126.0,328.34,329.36,328.18,329.08,1126.0
2021-07-13 10:15:00,330.02,330.03,329.53,329.6,1210.0,330.02,330.03,329.53,329.6,1210.0
2021-07-13 10:20:00,329.36,329.36,328.61,328.85,713.0,329.36,329.36,328.61,328.85,713.0
2021-07-13 10:25:00,328.53,328.85,328.28,328.85,2414.0,328.53,328.85,328.28,328.85,2414.0
2021-07-13 10:30:00,329.33,329.58,329.32,329.58,996.0,329.33,329.58,329.32,329.58,996.0
2021-07-13 10:35:00,329.86,330.16,329.46,329.85,1250.0,329.86,330.16,329.46,329.85,1250.0
2021-07-13 10:40:00,329.65,329.65,329.25,329.34,1190.0,329.65,329.65,329.25,329.34,1190.0
2021-07-13 10:45:00,329.74,329.94,329.59,329.68,929.0,329.74,329.94,329.59,329.68,929.0
2021-07-13 10:50:00,329.63,329.65,329.51,329.51,400.0,329.63,329.65,329.51,329.51,400.0
2021-07-13 10:55:00,329.08,329.08,328.93,328.93,382.0,329.08,329.08,328.93,328.93,382.0
2021-07-13 11:00:00,329.2,329.35,329.2,329.35,400.0,329.2,329.35,329.2,329.35,400.0
2021-07-13 11:05:00,329.44,329.46,329.09,329.1,1123.0,329.44,329.46,329.09,329.1,1123.0
2021-07-13 11:10:00,329.05,329.31,328.86,328.87,500.0,329.05,329.31,328.86,328.87,500.0
2021-07-13 11:15:00,328.64,329.15,328.64,329.01,1597.0,328.64,329.15,328.64,329.01,1597.0
2021-07-13 11:20:00,328.97,329.13,328.92,328.93,1147.0,328.97,329.13,328.92,328.93,1147.0
2021-07-13 11:25:00,328.92,328.99,328.67,328.99,1515.0,328.92,328.99,328.67,328.99,1515.0
2021-07-13 11:30:00,328.65,328.65,328.65,328.65,100.0,328.65,328.65,328.65,328.65,100.0
2021-07-13 11:35:00,328.89,329.36,328.89,329.13,300.0,328.89,329.36,328.89,329.13,300.0
2021-07-13 11:40:00,329.05,329.27,329.04,329.27,305.0,329.05,329.27,329.04,329.27,305.0
2021-07-13 11:45:00,329.1,329.42,329.1,329.37,303.0,329.1,329.42,329.1,329.37,303.0
2021-07-13 11:50:00,329.63,329.96,329.63,329.81,401.0,329.63,329.96,329.63,329.81,401.0
2021-07-13 11:55:00,329.9,329.9,329.51,329.51,500.0,329.9,329.9,329.51,329.51,500.0
2021-07-13 12:00:00,329.46,329.84,329.45,329.84,1336.0,329.46,329.84,329.45,329.84,1336.0
2021-07-13 12:05:00,329.86,329.86,329.83,329.83,200.0,329.86,329.86,329.83,329.83,200.0
2021-07-13 12:10:00,329.97,330.4,329.97,330.4,20102.0,329.97,330.4,329.97,330.4,20102.0
2021-07-13 12:15:00,330.19,330.19,329.29,329.29,896.0,330.19,330.19,329.29,329.29,896.0
2021-07-13 12:20:00,328.93,328.93,328.93,328.93,209.0,328.93,328.93,328.93,328.93,209.0
2021-07-13 12:25:00,328.75,329.63,328.72,329.41,1317.0,328.75,329.63,328.72,329.41,1317.0
2021-07-13 12:30:00,329.51,329.89,329.37,329.59,1200.0,329.51,329.89,329.37,329.59,1200.0
2021-07-13 12:35:00,329.59,329.59,329.59,329.59,0.0,329.59,329.59,329.59,329.59,0.0
2021-07-13 12:40:00,329.89,329.9,329.61,329.61,401.0,329.89,329.9,329.61,329.61,401.0
2021-07-13 12:45:00,329.37,329.66,329.37,329.66,600.0,329.37,329.66,329.37,329.66,600.0
2021-07-13 12:50:00,329.55,329.55,329.14,329.33,1002.0,329.55,329.55,329.14,329.33,1002.0
2021-07-13 12:55:00,329.3,329.3,329.28,329.28,400.0,329.3,329.3,329.28,329.28,400.0
2021-07-13 13:00:00,329.56,329.59,329.56,329.59,300.0,329.56,329.59,329.56,329.59,300.0
2021-07-13 13:05:00,329.5,329.58,329.49,329.57,702.0,329.5,329.58,329.49,329.57,702.0
2021-07-13 13:10:00,329.61,329.61,329.51,329.53,600.0,329.61,329.61,329.51,329.53,600.0
2021-07-13 13:15:00,329.52,329.58,329.15,329.15,1099.0,329.52,329.58,329.15,329.15,1099.0
2021-07-13 13:20:00,329.41,329.89,329.38,329.62,20800.0,329.41,329.89,329.38,329.62,20800.0
2021-07-13 13:25:00,329.41,329.41,329.07,329.17,2726.0,329.41,329.41,329.07,329.17,2726.0
2021-07-13 13:30:00,329.23,329.3,328.54,328.58,3057.0,329.23,329.3,328.54,328.58,3057.0
2021-07-13 13:35:00,328.62,328.62,328.2,328.42,2639.0,328.62,328.62,328.2,328.42,2639.0
2021-07-13 13:40:00,328.8,328.8,328.79,328.8,100.0,328.8,328.8,328.79,328.8,100.0
2021-07-13 13:45:00,328.91,328.91,328.91,328.91,100.0,328.91,328.91,328.91,328.91,100.0
2021-07-13 13:50:00,329.16,329.4,329.04,329.4,1101.0,329.16,329.4,329.04,329.4,1101.0
2021-07-13 13:55:00,329.68,329.97,329.43,329.43,1627.0,329.68,329.97,329.43,329.43,1627.0
2021-07-13 14:00:00,329.5,329.64,329.27,329.27,51301.0,329.5,329.64,329.27,329.27,51301.0
2021-07-13 14:05:00,329.12,329.48,329.12,329.48,200.0,329.12,329.48,329.12,329.48,200.0
2021-07-13 14:10:00,329.34,329.35,329.22,329.35,742.0,329.34,329.35,329.22,329.35,742.0
2021-07-13 14:15:00,329.47,329.88,329.46,329.88,20579.0,329.47,329.88,329.46,329.88,20579.0
2021-07-13 14:20:00,329.81,329.94,329.8,329.86,300.0,329.81,329.94,329.8,329.86,300.0
2021-07-13 14:25:00,329.66,329.66,329.66,329.66,100.0,329.66,329.66,329.66,329.66,100.0
2021-07-13 14:30:00,329.63,329.63,329.14,329.14,701.0,329.63,329.63,329.14,329.14,701.0
2021-07-13 14:35:00,329.12,329.12,329.12,329.12,100.0,329.12,329.12,329.12,329.12,100.0
2021-07-13 14:40:00,329.13,329.14,328.91,328.91,401.0,329.13,329.14,328.91,328.91,401.0
2021-07-13 14:45:00,328.91,329.2,328.84,329.2,500.0,328.91,329.2,328.84,329.2,500.0
2021-07-13 14:50:00,328.93,329.0,328.8,328.8,401.0,328.93,329.0,328.8,328.8,401.0
2021-07-13 14:55:00,328.88,329.18,328.88,329.18,1483.0,328.88,329.18,328.88,329.18,1483.0
2021-07-13 15:00:00,329.18,329.18,329.18,329.18,0.0,329.18,329.18,329.18,329.18,0.0
2021-07-13 15:05:00,329.33,329.52,329.33,329.33,1100.0,329.33,329.52,329.33,329.33,1100.0
2021-07-13 15:10:00,329.34,329.34,328.78,328.78,600.0,329.34,329.34,328.78,328.78,600.0
2021-07-13 15:15:00,329.0,329.11,328.93,329.11,500.0,329.0,329.11,328.93,329.11,500.0
2021-07-13 15:20:00,329.11,329.12,328.84,328.91,1128.0,329.11,329.12,328.84,328.91,1128.0
2021-07-13 15:25:00,328.82,329.18,328.82,328.94,900.0,328.82,329.18,328.82,328.94,900.0
2021-07-13 15:30:00,329.04,329.73,328.92,329.68,2756.0,329.04,329.73,328.92,329.68,2756.0
2021-07-13 15:35:00,329.75,330.06,329.56,330.06,3601.0,329.75,330.06,329.56,330.06,3601.0
2021-07-13 15:40:00,329.85,330.07,329.72,329.8,3516.0,329.85,330.07,329.72,329.8,3516.0
2021-07-13 15:45:00,329.74,329.89,329.34,329.48,26474.0,329.74,329.89,329.34,329.48,26474.0
2021-07-13 15:50:00,329.29,329.53,328.92,329.48,6962.0,329.29,329.53,328.92,329.48,6962.0
2021-07-13 15:55:00,329.41,329.83,329.1,329.83,21621.0,329.41,329.83,329.1,329.83,21621.0
2021-07-14 09:30:00,329.95,331.99,329.69,331.99,3298.0,329.95,331.99,329.69,331.99,3298.0
2021-07-14 09:35:00,333.85,334.4,333.85,334.4,600.0,333.85,334.4,333.85,334.4,600.0
2021-07-14 09:40:00,334.4,334.88,332.7,332.7,3883.0,334.4,334.88,332.7,332.7,3883.0
2021-07-14 09:45:00,333.15,333.88,332.78,333.78,7918.0,333.15,333.88,332.78,333.78,7918.0
2021-07-14 09:50:00,332.94,332.94,332.55,332.55,300.0,332.94,332.94,332.55,332.55,300.0
2021-07-14 09:55:00,332.71,332.71,331.99,332.27,600.0,332.71,332.71,331.99,332.27,600.0
2021-07-14 10:00:00,331.75,332.76,331.75,331.76,800.0,331.75,332.76,331.75,331.76,800.0
2021-07-14 10:05:00,331.41,331.41,331.41,331.41,100.0,331.41,331.41,331.41,331.41,100.0
2021-07-14 10:10:00,331.36,332.43,331.05,331.56,10034.0,331.36,332.43,331.05,331.56,10034.0
2021-07-14 10:15:00,331.56,332.08,331.56,332.02,5200.0,331.56,332.08,331.56,332.02,5200.0
2021-07-14 10:20:00,331.71,331.71,331.71,331.71,100.0,331.71,331.71,331.71,331.71,100.0
2021-07-14 10:25:00,331.57,331.57,331.15,331.46,3522.0,331.57,331.57,331.15,331.46,3522.0
2021-07-14 10:30:00,330.97,330.97,330.61,330.61,220.0,330.97,330.97,330.61,330.61,220.0
2021-07-14 10:35:00,330.64,331.33,330.25,331.33,2600.0,330.64,331.33,330.25,331.33,2600.0
2021-07-14 10:40:00,331.46,331.46,331.3,331.3,301.0,331.46,331.46,331.3,331.3,301.0
2021-07-14 10:45:00,331.25,332.07,331.25,332.07,1800.0,331.25,332.07,331.25,332.07,1800.0
2021-07-14 10:50:00,332.07,332.07,331.65,331.72,400.0,332.07,332.07,331.65,331.72,400.0
2021-07-14 10:55:00,332.03,332.03,331.92,331.93,300.0,332.03,332.03,331.92,331.93,300.0
2021-07-14 11:00:00,331.83,331.83,331.28,331.28,1201.0,331.83,331.83,331.28,331.28,1201.0
2021-07-14 11:05:00,331.35,331.35,330.49,330.51,531.0,331.35,331.35,330.49,330.51,531.0
2021-07-14 11:10:00,330.96,331.19,330.96,331.19,487.0,330.96,331.19,330.96,331.19,487.0
2021-07-14 11:15:00,331.13,331.57,331.13,331.17,14400.0,331.13,331.57,331.13,331.17,14400.0
2021-07-14 11:20:00,331.2,332.02,331.17,331.94,4730.0,331.2,332.02,331.17,331.94,4730.0
2021-07-14 11:25:00,331.75,331.76,331.03,331.03,5904.0,331.75,331.76,331.03,331.03,5904.0
2021-07-14 11:30:00,330.79,331.05,330.79,331.05,400.0,330.79,331.05,330.79,331.05,400.0
2021-07-14 11:35:00,331.34,331.8,330.59,330.71,10600.0,331.34,331.8,330.59,330.71,10600.0
2021-07-14 11:40:00,330.45,330.56,330.38,330.43,500.0,330.45,330.56,330.38,330.43,500.0
2021-07-14 11:45:00,330.43,330.49,330.43,330.49,400.0,330.43,330.49,330.43,330.49,400.0
2021-07-14 11:50:00,330.49,331.03,330.47,330.57,17629.0,330.49,331.03,330.47,330.57,17629.0
2021-07-14 11:55:00,330.55,330.78,330.55,330.78,900.0,330.55,330.78,330.55,330.78,900.0
2021-07-14 12:00:00,331.03,332.18,331.03,332.07,800.0,331.03,332.18,331.03,332.07,800.0
2021-07-14 12:05:00,332.28,334.01,332.28,333.93,3048.0,332.28,334.01,332.28,333.93,3048.0
2021-07-14 12:10:00,333.29,333.34,332.45,332.46,1935.0,333.29,333.34,332.45,332.46,1935.0
2021-07-14 12:15:00,332.46,332.57,332.16,332.16,1000.0,332.46,332.57,332.16,332.16,1000.0
2021-07-14 12:20:00,331.92,332.12,331.74,332.12,500.0,331.92,332.12,331.74,332.12,500.0
2021-07-14 12:25:00,332.15,332.4,332.02,332.05,5092.0,332.15,332.4,332.02,332.05,5092.0
2021-07-14 12:30:00,332.15,332.34,332.05,332.08,1400.0,332.15,332.34,332.05,332.08,1400.0
2021-07-14 12:35:00,332.03,332.43,331.8,331.83,7198.0,332.03,332.43,331.8,331.83,7198.0
2021-07-14 12:40:00,331.83,331.83,331.41,331.42,3451.0,331.83,331.83,331.41,331.42,3451.0
2021-07-14 12:45:00,331.88,332.25,331.87,332.06,1200.0,331.88,332.25,331.87,332.06,1200.0
2021-07-14 12:50:00,332.07,332.3,332.0,332.03,2032.0,332.07,332.3,332.0,332.03,2032.0
2021-07-14 12:55:00,332.11,332.45,332.0,332.04,1905.0,332.11,332.45,332.0,332.04,1905.0
2021-07-14 13:00:00,332.1,332.37,332.08,332.09,2300.0,332.1,332.37,332.08,332.09,2300.0
2021-07-14 13:05:00,332.13,332.13,331.86,331.88,600.0,332.13,332.13,331.86,331.88,600.0
2021-07-14 13:10:00,332.11,332.11,331.81,331.96,900.0,332.11,332.11,331.81,331.96,900.0
2021-07-14 13:15:00,331.5,331.55,331.5,331.55,327.0,331.5,331.55,331.5,331.55,327.0
2021-07-14 13:20:00,331.6,331.61,331.47,331.61,1200.0,331.6,331.61,331.47,331.61,1200.0
2021-07-14 13:25:00,331.75,331.9,331.63,331.9,500.0,331.75,331.9,331.63,331.9,500.0
2021-07-14 13:30:00,331.78,331.89,331.67,331.67,600.0,331.78,331.89,331.67,331.67,600.0
2021-07-14 13:35:00,331.81,332.0,331.8,331.93,622.0,331.81,332.0,331.8,331.93,622.0
2021-07-14 13:40:00,332.23,332.41,332.11,332.21,1692.0,332.23,332.41,332.11,332.21,1692.0
2021-07-14 13:45:00,332.05,332.05,332.05,332.05,100.0,332.05,332.05,332.05,332.05,100.0
2021-07-14 13:50:00,331.95,332.19,331.85,332.19,502.0,331.95,332.19,331.85,332.19,502.0
2021-07-14 13:55:00,332.19,332.27,332.15,332.27,830.0,332.19,332.27,332.15,332.27,830.0
2021-07-14 14:00:00,332.19,332.47,332.19,332.38,629.0,332.19,332.47,332.19,332.38,629.0
2021-07-14 14:05:00,332.38,332.39,332.24,332.24,201.0,332.38,332.39,332.24,332.24,201.0
2021-07-14 14:10:00,332.13,332.18,331.96,332.1,931.0,332.13,332.18,331.96,332.1,931.0
2021-07-14 14:15:00,332.26,332.26,332.1,332.1,500.0,332.26,332.26,332.1,332.1,500.0
2021-07-14 14:20:00,332.2,332.2,331.97,332.1,1400.0,332.2,332.2,331.97,332.1,1400.0
2021-07-14 14:25:00,332.1,332.25,332.05,332.19,905.0,332.1,332.25,332.05,332.19,905.0
2021-07-14 14:30:00,332.21,332.4,332.16,332.29,1878.0,332.21,332.4,332.16,332.29,1878.0
2021-07-14 14:35:00,332.19,332.3,332.19,332.25,545.0,332.19,332.3,332.19,332.25,545.0
2021-07-14 14:40:00,332.38,332.93,332.29,332.72,1301.0,332.38,332.93,332.29,332.72,1301.0
2021-07-14 14:45:00,332.85,332.85,332.32,332.33,3676.0,332.85,332.85,332.32,332.33,3676.0
2021-07-14 14:50:00,332.47,332.47,332.2,332.28,1513.0,332.47,332.47,332.2,332.28,1513.0
2021-07-14 14:55:00,332.3,332.4,332.07,332.13,2238.0,332.3,332.4,332.07,332.13,2238.0
2021-07-14 15:00:00,332.11,332.2,331.94,332.01,1300.0,332.11,332.2,331.94,332.01,1300.0
2021-07-14 15:05:00,332.26,332.48,332.04,332.3,6601.0,332.26,332.48,332.04,332.3,6601.0
2021-07-14 15:10:00,332.3,332.38,332.3,332.3,500.0,332.3,332.38,332.3,332.3,500.0
2021-07-14 15:15:00,332.29,332.31,331.86,331.86,4745.0,332.29,332.31,331.86,331.86,4745.0
2021-07-14 15:20:00,331.5,331.5,331.14,331.15,600.0,331.5,331.5,331.14,331.15,600.0
2021-07-14 15:25:00,330.91,331.06,330.91,330.99,622.0,330.91,331.06,330.91,330.99,622.0
2021-07-14 15:30:00,331.05,331.23,330.74,331.23,1498.0,331.05,331.23,330.74,331.23,1498.0
2021-07-14 15:35:00,331.25,331.26,330.96,330.96,700.0,331.25,331.26,330.96,330.96,700.0
2021-07-14 15:40:00,330.7,330.81,330.57,330.75,1487.0,330.7,330.81,330.57,330.75,1487.0
2021-07-14 15:45:00,330.67,331.28,330.3,330.71,13572.0,330.67,331.28,330.3,330.71,13572.0
2021-07-14 15:50:00,330.34,330.81,330.31,330.6,3155.0,330.34,330.81,330.31,330.6,3155.0
2021-07-14 15:55:00,330.6,331.06,330.47,330.55,8705.0,330.6,331.06,330.47,330.55,8705.0
2021-07-15 09:30:00,328.87,330.05,328.63,328.63,2752.0,328.87,330.05,328.63,328.63,2752.0
2021-07-15 09:35:00,329.03,329.17,328.56,328.94,1269.0,329.03,329.17,328.56,328.94,1269.0
2021-07-15 09:40:00,328.41,328.41,326.8,327.01,900.0,328.41,328.41,326.8,327.01,900.0
2021-07-15 09:45:00,327.58,328.67,327.53,328.67,1500.0,327.58,328.67,327.53,328.67,1500.0
2021-07-15 09:50:00,328.62,329.41,328.48,328.84,2082.0,328.62,329.41,328.48,328.84,2082.0
2021-07-15 09:55:00,329.13,330.32,328.55,330.32,900.0,329.13,330.32,328.55,330.32,900.0
2021-07-15 10:00:00,330.01,331.97,330.0,330.94,4161.0,330.01,331.97,330.0,330.94,4161.0
2021-07-15 10:05:00,330.95,330.95,329.26,329.78,2015.0,330.95,330.95,329.26,329.78,2015.0
2021-07-15 10:10:00,330.24,331.22,330.22,331.22,1401.0,330.24,331.22,330.22,331.22,1401.0
2021-07-15 10:15:00,331.15,332.49,330.87,331.97,3699.0,331.15,332.49,330.87,331.97,3699.0
2021-07-15 10:20:00,331.74,331.74,330.74,331.02,2197.0,331.74,331.74,330.74,331.02,2197.0
2021-07-15 10:25:00,330.75,331.22,330.75,331.22,3000.0,330.75,331.22,330.75,331.22,3000.0
2021-07-15 10:30:00,331.12,331.12,330.44,330.69,2517.0,331.12,331.12,330.44,330.69,2517.0
2021-07-15 10:35:00,330.73,331.0,330.26,330.76,1659.0,330.73,331.0,330.26,330.76,1659.0
2021-07-15 10:40:00,331.0,331.54,330.52,330.53,2102.0,331.0,331.54,330.52,330.53,2102.0
2021-07-15 10:45:00,330.71,331.38,330.71,331.38,700.0,330.71,331.38,330.71,331.38,700.0
2021-07-15 10:50:00,331.51,331.51,331.51,331.51,100.0,331.51,331.51,331.51,331.51,100.0
2021-07-15 10:55:00,331.66,331.66,330.88,331.1,2300.0,331.66,331.66,330.88,331.1,2300.0
2021-07-15 11:00:00,331.19,331.67,330.96,331.09,2900.0,331.19,331.67,330.96,331.09,2900.0
2021-07-15 11:05:00,331.13,331.21,330.99,331.21,600.0,331.13,331.21,330.99,331.21,600.0
2021-07-15 11:10:00,330.92,330.95,330.56,330.95,1084.0,330.92,330.95,330.56,330.95,1084.0
2021-07-15 11:15:00,330.73,330.92,330.72,330.91,805.0,330.73,330.92,330.72,330.91,805.0
2021-07-15 11:20:00,331.02,331.03,330.49,330.5,561.0,331.02,331.03,330.49,330.5,561.0
2021-07-15 11:25:00,330.68,330.99,330.63,330.99,300.0,330.68,330.99,330.63,330.99,300.0
2021-07-15 11:30:00,330.63,330.88,330.63,330.88,1560.0,330.63,330.88,330.63,330.88,1560.0
2021-07-15 11:35:00,330.98,331.42,330.98,331.42,600.0,330.98,331.42,330.98,331.42,600.0
2021-07-15 11:40:00,331.46,331.51,331.1,331.27,1663.0,331.46,331.51,331.1,331.27,1663.0
2021-07-15 11:45:00,331.37,331.43,331.21,331.43,1457.0,331.37,331.43,331.21,331.43,1457.0
2021-07-15 11:50:00,331.55,331.66,331.54,331.66,317.0,331.55,331.66,331.54,331.66,317.0
2021-07-15 11:55:00,332.32,332.38,332.32,332.38,200.0,332.32,332.38,332.32,332.38,200.0
2021-07-15 12:00:00,332.15,332.4,331.5,331.5,3783.0,332.15,332.4,331.5,331.5,3783.0
2021-07-15 12:05:00,330.81,330.81,330.81,330.81,100.0,330.81,330.81,330.81,330.81,100.0
2021-07-15 12:10:00,330.77,330.92,330.77,330.92,1005.0,330.77,330.92,330.77,330.92,1005.0
2021-07-15 12:15:00,331.33,331.33,330.76,330.76,600.0,331.33,331.33,330.76,330.76,600.0
2021-07-15 12:20:00,330.55,330.55,330.29,330.29,702.0,330.55,330.55,330.29,330.29,702.0
2021-07-15 12:25:00,330.0,330.0,330.0,330.0,377.0,330.0,330.0,330.0,330.0,377.0
2021-07-15 12:30:00,329.79,329.99,329.16,329.99,600.0,329.79,329.99,329.16,329.99,600.0
2021-07-15 12:35:00,329.65,329.94,329.5,329.77,1200.0,329.65,329.94,329.5,329.77,1200.0
2021-07-15 12:40:00,330.02,330.02,330.02,330.02,100.0,330.02,330.02,330.02,330.02,100.0
2021-07-15 12:45:00,330.43,330.52,330.29,330.4,900.0,330.43,330.52,330.29,330.4,900.0
2021-07-15 12:50:00,330.55,330.57,330.21,330.21,1000.0,330.55,330.57,330.21,330.21,1000.0
2021-07-15 12:55:00,330.03,330.03,329.82,329.82,300.0,330.03,330.03,329.82,329.82,300.0
2021-07-15 13:00:00,329.57,329.68,329.26,329.56,2131.0,329.57,329.68,329.26,329.56,2131.0
2021-07-15 13:05:00,329.51,329.51,329.51,329.51,104.0,329.51,329.51,329.51,329.51,104.0
2021-07-15 13:10:00,329.58,329.58,328.61,328.73,4636.0,329.58,329.58,328.61,328.73,4636.0
2021-07-15 13:15:00,328.71,328.91,328.64,328.91,500.0,328.71,328.91,328.64,328.91,500.0
2021-07-15 13:20:00,328.81,328.81,328.55,328.58,1607.0,328.81,328.81,328.55,328.58,1607.0
2021-07-15 13:25:00,328.53,328.88,328.43,328.86,1235.0,328.53,328.88,328.43,328.86,1235.0
2021-07-15 13:30:00,328.48,328.61,328.24,328.4,1402.0,328.48,328.61,328.24,328.4,1402.0
2021-07-15 13:35:00,328.41,328.41,328.05,328.05,2082.0,328.41,328.41,328.05,328.05,2082.0
2021-07-15 13:40:00,328.09,328.29,327.42,327.6,1491.0,328.09,328.29,327.42,327.6,1491.0
2021-07-15 13:45:00,328.07,328.12,328.07,328.12,200.0,328.07,328.12,328.07,328.12,200.0
2021-07-15 13:50:00,327.93,327.93,327.57,327.57,800.0,327.93,327.93,327.57,327.57,800.0
2021-07-15 13:55:00,327.44,327.49,327.44,327.49,300.0,327.44,327.49,327.44,327.49,300.0
2021-07-15 14:00:00,327.37,327.64,326.87,326.97,4393.0,327.37,327.64,326.87,326.97,4393.0
2021-07-15 14:05:00,327.11,328.44,327.11,328.44,1000.0,327.11,328.44,327.11,328.44,1000.0
2021-07-15 14:10:00,328.07,328.28,327.68,327.75,3700.0,328.07,328.28,327.68,327.75,3700.0
2021-07-15 14:15:00,328.13,328.63,328.12,328.63,900.0,328.13,328.63,328.12,328.63,900.0
2021-07-15 14:20:00,328.87,329.14,328.86,329.14,4232.0,328.87,329.14,328.86,329.14,4232.0
2021-07-15 14:25:00,329.03,329.03,328.7,328.82,1200.0,329.03,329.03,328.7,328.82,1200.0
2021-07-15 14:30:00,329.01,329.29,328.95,329.2,1000.0,329.01,329.29,328.95,329.2,1000.0
2021-07-15 14:35:00,329.2,329.2,329.1,329.11,400.0,329.2,329.2,329.1,329.11,400.0
2021-07-15 14:40:00,329.19,329.26,328.95,328.95,1900.0,329.19,329.26,328.95,328.95,1900.0
2021-07-15 14:45:00,329.0,329.96,328.92,329.96,5455.0,329.0,329.96,328.92,329.96,5455.0
2021-07-15 14:50:00,329.96,330.06,329.36,329.44,1614.0,329.96,330.06,329.36,329.44,1614.0
2021-07-15 14:55:00,329.44,329.79,329.44,329.79,4000.0,329.44,329.79,329.44,329.79,4000.0
2021-07-15 15:00:00,329.71,329.81,329.63,329.8,1000.0,329.71,329.81,329.63,329.8,1000.0
2021-07-15 15:05:00,329.69,329.7,329.35,329.57,1390.0,329.69,329.7,329.35,329.57,1390.0
2021-07-15 15:10:00,329.56,329.56,329.25,329.41,600.0,329.56,329.56,329.25,329.41,600.0
2021-07-15 15:15:00,329.22,329.55,329.18,329.55,1560.0,329.22,329.55,329.18,329.55,1560.0
2021-07-15 15:20:00,329.66,330.16,329.66,330.0,5989.0,329.66,330.16,329.66,330.0,5989.0
2021-07-15 15:25:00,330.16,330.16,329.67,329.68,2300.0,330.16,330.16,329.67,329.68,2300.0
2021-07-15 15:30:00,329.67,329.88,329.49,329.88,3273.0,329.67,329.88,329.49,329.88,3273.0
2021-07-15 15:35:00,330.02,330.18,329.35,329.36,2326.0,330.02,330.18,329.35,329.36,2326.0
2021-07-15 15:40:00,329.53,329.78,329.44,329.78,3599.0,329.53,329.78,329.44,329.78,3599.0
2021-07-15 15:45:00,329.78,330.14,329.78,329.96,5691.0,329.78,330.14,329.78,329.96,5691.0
2021-07-15 15:50:00,329.99,330.14,329.55,329.88,10314.0,329.99,330.14,329.55,329.88,10314.0
2021-07-15 15:55:00,329.88,330.09,329.39,329.4,28247.0,329.88,330.09,329.39,329.4,28247.0
2021-07-16 09:30:00,332.04,332.04,329.73,329.73,3744.0,332.04,332.04,329.73,329.73,3744.0
2021-07-16 09:35:00,329.34,330.27,328.71,330.27,400.0,329.34,330.27,328.71,330.27,400.0
2021-07-16 09:40:00,330.58,332.28,329.79,331.1,1736.0,330.58,332.28,329.79,331.1,1736.0
2021-07-16 09:45:00,331.16,331.46,330.52,331.46,41416.0,331.16,331.46,330.52,331.46,41416.0
2021-07-16 09:50:00,330.7,331.05,330.69,331.05,706.0,330.7,331.05,330.69,331.05,706.0
2021-07-16 09:55:00,330.61,330.96,330.61,330.96,200.0,330.61,330.96,330.61,330.96,200.0
2021-07-16 10:00:00,331.14,331.14,330.15,330.51,1700.0,331.14,331.14,330.15,330.51,1700.0
2021-07-16 10:05:00,330.25,330.82,330.25,330.82,1200.0,330.25,330.82,330.25,330.82,1200.0
2021-07-16 10:10:00,330.54,330.58,329.81,330.14,1650.0,330.54,330.58,329.81,330.14,1650.0
2021-07-16 10:15:00,329.82,329.82,329.33,329.43,603.0,329.82,329.82,329.33,329.43,603.0
2021-07-16 10:20:00,329.58,329.71,328.59,328.66,1276.0,329.58,329.71,328.59,328.66,1276.0
2021-07-16 10:25:00,328.5,328.82,327.65,327.65,400.0,328.5,328.82,327.65,327.65,400.0
2021-07-16 10:30:00,328.31,328.77,328.27,328.27,1574.0,328.31,328.77,328.27,328.27,1574.0
2021-07-16 10:35:00,328.4,328.54,328.26,328.41,1824.0,328.4,328.54,328.26,328.41,1824.0
2021-07-16 10:40:00,328.24,328.28,327.55,327.81,1400.0,328.24,328.28,327.55,327.81,1400.0
2021-07-16 10:45:00,327.79,327.79,326.55,327.0,2136.0,327.79,327.79,326.55,327.0,2136.0
2021-07-16 10:50:00,327.24,327.7,327.23,327.49,700.0,327.24,327.7,327.23,327.49,700.0
2021-07-16 10:55:00,327.23,327.58,326.9,326.92,1400.0,327.23,327.58,326.9,326.92,1400.0
2021-07-16 11:00:00,326.95,327.01,326.69,326.69,1700.0,326.95,327.01,326.69,326.69,1700.0
2021-07-16 11:05:00,326.69,326.69,326.2,326.2,817.0,326.69,326.69,326.2,326.2,817.0
2021-07-16 11:10:00,326.08,326.08,324.74,324.74,2200.0,326.08,326.08,324.74,324.74,2200.0
2021-07-16 11:15:00,324.73,324.97,324.28,324.5,1300.0,324.73,324.97,324.28,324.5,1300.0
2021-07-16 11:20:00,324.53,324.57,324.07,324.35,1500.0,324.53,324.57,324.07,324.35,1500.0
2021-07-16 11:25:00,324.35,324.35,324.05,324.05,1300.0,324.35,324.35,324.05,324.05,1300.0
2021-07-16 11:30:00,324.16,324.61,324.15,324.46,2493.0,324.16,324.61,324.15,324.46,2493.0
2021-07-16 11:35:00,324.55,325.67,324.54,325.67,1468.0,324.55,325.67,324.54,325.67,1468.0
2021-07-16 11:40:00,326.2,326.2,325.31,325.33,1204.0,326.2,326.2,325.31,325.33,1204.0
2021-07-16 11:45:00,325.32,325.45,325.13,325.24,1976.0,325.32,325.45,325.13,325.24,1976.0
2021-07-16 11:50:00,325.16,325.68,325.16,325.44,1722.0,325.16,325.68,325.16,325.44,1722.0
2021-07-16 11:55:00,325.61,325.61,325.15,325.22,2700.0,325.61,325.61,325.15,325.22,2700.0
2021-07-16 12:00:00,325.31,325.33,325.18,325.3,805.0,325.31,325.33,325.18,325.3,805.0
2021-07-16 12:05:00,325.15,325.28,324.99,325.16,901.0,325.15,325.28,324.99,325.16,901.0
2021-07-16 12:10:00,325.27,325.78,325.16,325.69,2700.0,325.27,325.78,325.16,325.69,2700.0
2021-07-16 12:15:00,325.71,325.71,325.24,325.25,1000.0,325.71,325.71,325.24,325.25,1000.0
2021-07-16 12:20:00,325.25,325.42,324.95,324.95,2300.0,325.25,325.42,324.95,324.95,2300.0
2021-07-16 12:25:00,324.8,324.98,324.6,324.98,1500.0,324.8,324.98,324.6,324.98,1500.0
2021-07-16 12:30:00,324.87,324.91,324.65,324.66,1895.0,324.87,324.91,324.65,324.66,1895.0
2021-07-16 12:35:00,324.48,324.57,324.19,324.19,1800.0,324.48,324.57,324.19,324.19,1800.0
2021-07-16 12:40:00,324.15,324.15,323.69,323.74,805.0,324.15,324.15,323.69,323.74,805.0
2021-07-16 12:45:00,323.69,323.81,323.47,323.77,1992.0,323.69,323.81,323.47,323.77,1992.0
2021-07-16 12:50:00,323.61,324.18,323.61,324.18,1315.0,323.61,324.18,323.61,324.18,1315.0
2021-07-16 12:55:00,324.19,324.32,323.89,324.2,2018.0,324.19,324.32,323.89,324.2,2018.0
2021-07-16 13:00:00,324.11,324.25,324.02,324.2,800.0,324.11,324.25,324.02,324.2,800.0
2021-07-16 13:05:00,324.17,324.2,324.04,324.13,1100.0,324.17,324.2,324.04,324.13,1100.0
2021-07-16 13:10:00,324.04,324.33,324.03,324.17,5000.0,324.04,324.33,324.03,324.17,5000.0
2021-07-16 13:15:00,324.17,324.18,323.99,323.99,883.0,324.17,324.18,323.99,323.99,883.0
2021-07-16 13:20:00,324.08,324.31,323.59,323.75,1400.0,324.08,324.31,323.59,323.75,1400.0
2021-07-16 13:25:00,323.62,324.03,323.55,323.85,1405.0,323.62,324.03,323.55,323.85,1405.0
2021-07-16 13:30:00,323.75,323.76,322.9,322.9,1452.0,323.75,323.76,322.9,322.9,1452.0
2021-07-16 13:35:00,322.92,323.3,322.91,323.3,1000.0,322.92,323.3,322.91,323.3,1000.0
2021-07-16 13:40:00,323.42,323.42,322.94,322.96,1100.0,323.42,323.42,322.94,322.96,1100.0
2021-07-16 13:45:00,322.97,323.36,322.8,323.15,1101.0,322.97,323.36,322.8,323.15,1101.0
2021-07-16 13:50:00,323.21,323.21,322.35,322.36,1500.0,323.21,323.21,322.35,322.36,1500.0
2021-07-16 13:55:00,322.38,322.78,322.37,322.78,1000.0,322.38,322.78,322.37,322.78,1000.0
2021-07-16 14:00:00,322.63,322.63,322.26,322.4,1338.0,322.63,322.63,322.26,322.4,1338.0
2021-07-16 14:05:00,322.3,322.59,322.17,322.56,1200.0,322.3,322.59,322.17,322.56,1200.0
2021-07-16 14:10:00,322.5,322.7,322.33,322.45,1503.0,322.5,322.7,322.33,322.45,1503.0
2021-07-16 14:15:00,322.44,322.61,322.22,322.46,1977.0,322.44,322.61,322.22,322.46,1977.0
2021-07-16 14:20:00,322.33,322.34,321.89,322.19,1600.0,322.33,322.34,321.89,322.19,1600.0
2021-07-16 14:25:00,322.31,322.33,321.59,321.6,2641.0,322.31,322.33,321.59,321.6,2641.0
2021-07-16 14:30:00,321.73,321.9,321.7,321.75,1919.0,321.73,321.9,321.7,321.75,1919.0
2021-07-16 14:35:00,321.57,321.85,321.3,321.71,2715.0,321.57,321.85,321.3,321.71,2715.0
2021-07-16 14:40:00,321.63,321.84,321.54,321.55,2150.0,321.63,321.84,321.54,321.55,2150.0
2021-07-16 14:45:00,321.62,321.76,321.58,321.63,1622.0,321.62,321.76,321.58,321.63,1622.0
2021-07-16 14:50:00,321.56,321.59,321.34,321.35,2215.0,321.56,321.59,321.34,321.35,2215.0
2021-07-16 14:55:00,321.36,321.37,321.17,321.17,2150.0,321.36,321.37,321.17,321.17,2150.0
2021-07-16 15:00:00,321.11,321.11,320.58,320.64,1892.0,321.11,321.11,320.58,320.64,1892.0
2021-07-16 15:05:00,320.71,320.71,320.06,320.06,2302.0,320.71,320.71,320.06,320.06,2302.0
2021-07-16 15:10:00,320.22,320.22,319.7,319.74,1100.0,320.22,320.22,319.7,319.74,1100.0
2021-07-16 15:15:00,319.78,320.61,319.74,320.57,1955.0,319.78,320.61,319.74,320.57,1955.0
2021-07-16 15:20:00,320.68,320.68,320.41,320.42,1162.0,320.68,320.68,320.41,320.42,1162.0
2021-07-16 15:25:00,320.34,320.38,320.12,320.3,1125.0,320.34,320.38,320.12,320.3,1125.0
2021-07-16 15:30:00,320.3,320.66,319.75,320.4,6871.0,320.3,320.66,319.75,320.4,6871.0
2021-07-16 15:35:00,320.08,320.32,319.86,319.9,1700.0,320.08,320.32,319.86,319.9,1700.0
2021-07-16 15:40:00,319.86,320.28,319.43,319.43,2417.0,319.86,320.28,319.43,319.43,2417.0
2021-07-16 15:45:00,319.48,319.87,319.48,319.78,3438.0,319.48,319.87,319.48,319.78,3438.0
2021-07-16 15:50:00,320.25,320.44,319.69,320.08,9425.0,320.25,320.44,319.69,320.08,9425.0
2021-07-16 15:55:00,320.15,320.5,319.84,320.46,11743.0,320.15,320.5,319.84,320.46,11743.0
2021-07-19 09:30:00,314.98,315.37,311.63,314.37,7828.0,314.98,315.37,311.63,314.37,7828.0
2021-07-19 09:35:00,313.26,313.52,312.34,313.52,816.0,313.26,313.52,312.34,313.52,816.0
2021-07-19 09:40:00,314.1,314.77,313.68,314.77,2739.0,314.1,314.77,313.68,314.77,2739.0
2021-07-19 09:45:00,314.57,314.75,313.78,314.58,2247.0,314.57,314.75,313.78,314.58,2247.0
2021-07-19 09:50:00,314.06,314.15,313.57,313.57,541.0,314.06,314.15,313.57,313.57,541.0
2021-07-19 09:55:00,313.4,314.08,313.38,313.97,1400.0,313.4,314.08,313.38,313.97,1400.0
2021-07-19 10:00:00,313.83,314.82,313.06,313.99,9305.0,313.83,314.82,313.06,313.99,9305.0
2021-07-19 10:05:00,314.07,314.43,313.22,313.6,1300.0,314.07,314.43,313.22,313.6,1300.0
2021-07-19 10:10:00,313.49,313.49,312.2,312.81,6856.0,313.49,313.49,312.2,312.81,6856.0
2021-07-19 10:15:00,312.64,312.91,311.97,312.21,3538.0,312.64,312.91,311.97,312.21,3538.0
2021-07-19 10:20:00,311.85,313.16,311.56,312.93,4018.0,311.85,313.16,311.56,312.93,4018.0
2021-07-19 10:25:00,312.61,313.11,312.6,312.9,2850.0,312.61,313.11,312.6,312.9,2850.0
2021-07-19 10:30:00,312.67,314.38,312.67,314.12,2200.0,312.67,314.38,312.67,314.12,2200.0
2021-07-19 10:35:00,314.36,315.79,314.19,315.65,2493.0,314.36,315.79,314.19,315.65,2493.0
2021-07-19 10:40:00,315.47,316.19,315.44,316.04,2027.0,315.47,316.19,315.44,316.04,2027.0
2021-07-19 10:45:00,316.44,316.45,316.41,316.45,400.0,316.44,316.45,316.41,316.45,400.0
2021-07-19 10:50:00,316.39,316.59,316.22,316.22,1600.0,316.39,316.59,316.22,316.22,1600.0
2021-07-19 10:55:00,315.56,316.0,315.53,315.68,1611.0,315.56,316.0,315.53,315.68,1611.0
2021-07-19 11:00:00,315.94,316.86,315.44,316.51,1400.0,315.94,316.86,315.44,316.51,1400.0
2021-07-19 11:05:00,316.64,316.93,316.27,316.93,600.0,316.64,316.93,316.27,316.93,600.0
2021-07-19 11:10:00,317.05,317.07,317.05,317.07,200.0,317.05,317.07,317.05,317.07,200.0
2021-07-19 11:15:00,317.05,317.46,317.0,317.46,1737.0,317.05,317.46,317.0,317.46,1737.0
2021-07-19 11:20:00,317.25,317.25,316.0,316.0,860.0,317.25,317.25,316.0,316.0,860.0
2021-07-19 11:25:00,315.85,315.85,315.06,315.06,2967.0,315.85,315.85,315.06,315.06,2967.0
2021-07-19 11:30:00,314.86,315.89,314.75,315.75,1829.0,314.86,315.89,314.75,315.75,1829.0
2021-07-19 11:35:00,316.07,316.77,316.04,316.65,1727.0,316.07,316.77,316.04,316.65,1727.0
2021-07-19 11:40:00,316.64,316.9,316.64,316.9,500.0,316.64,316.9,316.64,316.9,500.0
2021-07-19 11:45:00,316.85,316.85,316.85,316.85,200.0,316.85,316.85,316.85,316.85,200.0
2021-07-19 11:50:00,316.76,317.18,316.71,317.18,1057.0,316.76,317.18,316.71,317.18,1057.0
2021-07-19 11:55:00,316.88,317.77,316.88,317.77,700.0,316.88,317.77,316.88,317.77,700.0
2021-07-19 12:00:00,317.73,317.74,317.48,317.74,1694.0,317.73,317.74,317.48,317.74,1694.0
2021-07-19 12:05:00,317.4,317.73,317.38,317.52,800.0,317.4,317.73,317.38,317.52,800.0
2021-07-19 12:10:00,317.18,317.18,316.61,316.61,1049.0,317.18,317.18,316.61,316.61,1049.0
2021-07-19 12:15:00,316.41,316.78,315.65,315.65,902.0,316.41,316.78,315.65,315.65,902.0
2021-07-19 12:20:00,315.51,315.79,315.45,315.66,904.0,315.51,315.79,315.45,315.66,904.0
2021-07-19 12:25:00,315.38,315.43,314.89,314.89,2208.0,315.38,315.43,314.89,314.89,2208.0
2021-07-19 12:30:00,314.89,315.22,314.28,314.38,2967.0,314.89,315.22,314.28,314.38,2967.0
2021-07-19 12:35:00,314.3,315.13,314.3,314.76,2739.0,314.3,315.13,314.3,314.76,2739.0
2021-07-19 12:40:00,314.49,314.49,313.93,314.23,1502.0,314.49,314.49,313.93,314.23,1502.0
2021-07-19 12:45:00,314.2,314.2,313.41,313.5,2377.0,314.2,314.2,313.41,313.5,2377.0
2021-07-19 12:50:00,313.45,313.74,313.45,313.56,1642.0,313.45,313.74,313.45,313.56,1642.0
2021-07-19 12:55:00,313.67,313.67,313.28,313.35,1119.0,313.67,313.67,313.28,313.35,1119.0
2021-07-19 13:00:00,313.45,314.38,313.27,314.21,2348.0,313.45,314.38,313.27,314.21,2348.0
2021-07-19 13:05:00,313.6,313.76,313.04,313.04,4759.0,313.6,313.76,313.04,313.04,4759.0
2021-07-19 13:10:00,313.06,313.17,312.38,312.57,11250.0,313.06,313.17,312.38,312.57,11250.0
2021-07-19 13:15:00,312.58,313.18,312.57,312.8,1985.0,312.58,313.18,312.57,312.8,1985.0
2021-07-19 13:20:00,312.51,313.0,312.25,312.68,3184.0,312.51,313.0,312.25,312.68,3184.0
2021-07-19 13:25:00,312.34,312.34,312.12,312.32,832.0,312.34,312.34,312.12,312.32,832.0
2021-07-19 13:30:00,312.12,312.12,311.89,311.95,800.0,312.12,312.12,311.89,311.95,800.0
2021-07-19 13:35:00,312.09,312.57,311.86,312.36,6561.0,312.09,312.57,311.86,312.36,6561.0
2021-07-19 13:40:00,312.21,312.21,311.48,311.8,1687.0,312.21,312.21,311.48,311.8,1687.0
2021-07-19 13:45:00,311.68,311.74,310.94,310.94,1104.0,311.68,311.74,310.94,310.94,1104.0
2021-07-19 13:50:00,311.01,311.34,310.81,311.34,800.0,311.01,311.34,310.81,311.34,800.0
2021-07-19 13:55:00,311.46,311.61,310.79,310.91,1610.0,311.46,311.61,310.79,310.91,1610.0
2021-07-19 14:00:00,311.22,311.95,311.22,311.87,900.0,311.22,311.95,311.22,311.87,900.0
2021-07-19 14:05:00,311.81,311.81,311.09,311.12,1254.0,311.81,311.81,311.09,311.12,1254.0
2021-07-19 14:10:00,311.39,311.39,310.97,310.98,2100.0,311.39,311.39,310.97,310.98,2100.0
2021-07-19 14:15:00,310.98,311.06,310.61,310.61,1908.0,310.98,311.06,310.61,310.61,1908.0
2021-07-19 14:20:00,310.61,310.98,310.5,310.62,3852.0,310.61,310.98,310.5,310.62,3852.0
2021-07-19 14:25:00,310.56,311.01,310.54,311.01,2410.0,310.56,311.01,310.54,311.01,2410.0
2021-07-19 14:30:00,311.14,311.14,310.09,310.23,4546.0,311.14,311.14,310.09,310.23,4546.0
2021-07-19 14:35:00,310.27,310.27,309.19,309.36,2871.0,310.27,310.27,309.19,309.36,2871.0
2021-07-19 14:40:00,309.75,309.75,309.13,309.21,2446.0,309.75,309.75,309.13,309.21,2446.0
2021-07-19 14:45:00,309.47,309.47,308.78,309.41,3155.0,309.47,309.47,308.78,309.41,3155.0
2021-07-19 14:50:00,309.53,309.59,308.89,308.94,2468.0,309.53,309.59,308.89,308.94,2468.0
2021-07-19 14:55:00,309.04,309.75,309.03,309.15,1440.0,309.04,309.75,309.03,309.15,1440.0
2021-07-19 15:00:00,309.14,309.67,308.88,309.65,3300.0,309.14,309.67,308.88,309.65,3300.0
2021-07-19 15:05:00,309.4,310.03,309.34,309.87,2875.0,309.4,310.03,309.34,309.87,2875.0
2021-07-19 15:10:00,310.24,310.52,309.87,309.87,1400.0,310.24,310.52,309.87,309.87,1400.0
2021-07-19 15:15:00,309.58,309.66,309.02,309.02,3102.0,309.58,309.66,309.02,309.02,3102.0
2021-07-19 15:20:00,308.76,309.34,308.76,309.3,3600.0,308.76,309.34,308.76,309.3,3600.0
2021-07-19 15:25:00,309.43,309.84,309.34,309.67,5571.0,309.43,309.84,309.34,309.67,5571.0
2021-07-19 15:30:00,309.76,309.81,308.86,309.23,10761.0,309.76,309.81,308.86,309.23,10761.0
2021-07-19 15:35:00,309.22,310.25,309.17,310.22,5166.0,309.22,310.25,309.17,310.22,5166.0
2021-07-19 15:40:00,310.2,310.2,308.95,309.55,8213.0,310.2,310.2,308.95,309.55,8213.0
2021-07-19 15:45:00,309.65,310.09,309.16,309.89,8246.0,309.65,310.09,309.16,309.89,8246.0
2021-07-19 15:50:00,309.67,310.72,309.35,310.44,13671.0,309.67,310.72,309.35,310.44,13671.0
2021-07-19 15:55:00,310.49,311.28,310.31,311.28,29837.0,310.49,311.28,310.31,311.28,29837.0
2021-07-20 09:30:00,313.07,314.29,309.29,309.68,4345.0,313.07,314.29,309.29,309.68,4345.0
2021-07-20 09:35:00,311.2,311.97,310.09,311.27,5600.0,311.2,311.97,310.09,311.27,5600.0
2021-07-20 09:40:00,310.09,311.5,309.83,311.0,4300.0,310.09,311.5,309.83,311.0,4300.0
2021-07-20 09:45:00,311.31,313.24,311.2,312.26,6250.0,311.31,313.24,311.2,312.26,6250.0
2021-07-20 09:50:00,312.21,314.5,311.33,314.5,3832.0,312.21,314.5,311.33,314.5,3832.0
2021-07-20 09:55:00,314.44,314.86,314.11,314.56,1622.0,314.44,314.86,314.11,314.56,1622.0
2021-07-20 10:00:00,314.36,316.07,313.89,315.68,11258.0,314.36,316.07,313.89,315.68,11258.0
2021-07-20 10:05:00,315.24,315.9,315.0,315.01,7679.0,315.24,315.9,315.0,315.01,7679.0
2021-07-20 10:10:00,315.02,316.33,314.99,315.85,4361.0,315.02,316.33,314.99,315.85,4361.0
2021-07-20 10:15:00,315.73,316.33,315.5,316.07,11906.0,315.73,316.33,315.5,316.07,11906.0
2021-07-20 10:20:00,316.02,316.47,315.34,315.34,4540.0,316.02,316.47,315.34,315.34,4540.0
2021-07-20 10:25:00,315.83,316.31,315.48,315.55,1501.0,315.83,316.31,315.48,315.55,1501.0
2021-07-20 10:30:00,315.26,316.04,314.94,315.74,2639.0,315.26,316.04,314.94,315.74,2639.0
2021-07-20 10:35:00,315.75,316.1,315.25,315.84,6203.0,315.75,316.1,315.25,315.84,6203.0
2021-07-20 10:40:00,316.07,316.75,315.85,316.75,3100.0,316.07,316.75,315.85,316.75,3100.0
2021-07-20 10:45:00,316.68,316.73,316.48,316.63,3100.0,316.68,316.73,316.48,316.63,3100.0
2021-07-20 10:50:00,316.97,317.65,316.78,316.84,9786.0,316.97,317.65,316.78,316.84,9786.0
2021-07-20 10:55:00,316.93,317.06,316.17,316.42,4602.0,316.93,317.06,316.17,316.42,4602.0
2021-07-20 11:00:00,316.59,317.5,316.59,317.41,5998.0,316.59,317.5,316.59,317.41,5998.0
2021-07-20 11:05:00,317.55,317.75,316.83,316.9,5455.0,317.55,317.75,316.83,316.9,5455.0
2021-07-20 11:10:00,316.75,316.9,316.59,316.59,7014.0,316.75,316.9,316.59,316.59,7014.0
2021-07-20 11:15:00,316.72,317.69,316.64,317.3,6229.0,316.72,317.69,316.64,317.3,6229.0
2021-07-20 11:20:00,317.36,317.51,317.0,317.5,2355.0,317.36,317.51,317.0,317.5,2355.0
2021-07-20 11:25:00,317.34,317.7,317.18,317.44,2250.0,317.34,317.7,317.18,317.44,2250.0
2021-07-20 11:30:00,317.57,317.58,317.06,317.19,2421.0,317.57,317.58,317.06,317.19,2421.0
2021-07-20 11:35:00,317.19,317.19,316.99,317.08,1800.0,317.19,317.19,316.99,317.08,1800.0
2021-07-20 11:40:00,316.99,317.1,316.91,317.1,1551.0,316.99,317.1,316.91,317.1,1551.0
2021-07-20 11:45:00,317.1,317.1,316.46,316.46,6196.0,317.1,317.1,316.46,316.46,6196.0
2021-07-20 11:50:00,316.78,317.25,316.2,317.0,6368.0,316.78,317.25,316.2,317.0,6368.0
2021-07-20 11:55:00,317.05,318.61,317.04,318.42,4156.0,317.05,318.61,317.04,318.42,4156.0
2021-07-20 12:00:00,318.46,318.58,318.08,318.27,2105.0,318.46,318.58,318.08,318.27,2105.0
2021-07-20 12:05:00,318.0,318.15,317.77,317.77,3958.0,318.0,318.15,317.77,317.77,3958.0
2021-07-20 12:10:00,317.71,318.13,317.71,317.96,1000.0,317.71,318.13,317.71,317.96,1000.0
2021-07-20 12:15:00,318.0,318.2,317.88,318.16,8978.0,318.0,318.2,317.88,318.16,8978.0
2021-07-20 12:20:00,318.25,318.76,318.18,318.5,8496.0,318.25,318.76,318.18,318.5,8496.0
2021-07-20 12:25:00,318.73,318.9,318.28,318.42,5220.0,318.73,318.9,318.28,318.42,5220.0
2021-07-20 12:30:00,318.47,319.19,318.28,318.8,15548.0,318.47,319.19,318.28,318.8,15548.0
2021-07-20 12:35:00,318.8,319.18,318.8,319.0,7390.0,318.8,319.18,318.8,319.0,7390.0
2021-07-20 12:40:00,318.95,319.19,318.85,318.96,7879.0,318.95,319.19,318.85,318.96,7879.0
2021-07-20 12:45:00,319.01,319.16,318.71,319.0,10011.0,319.01,319.16,318.71,319.0,10011.0
2021-07-20 12:50:00,318.93,319.43,318.82,319.32,14206.0,318.93,319.43,318.82,319.32,14206.0
2021-07-20 12:55:00,319.64,320.01,319.64,320.01,800.0,319.64,320.01,319.64,320.01,800.0
2021-07-20 13:00:00,320.15,320.5,319.2,319.2,1000.0,320.15,320.5,319.2,319.2,1000.0
2021-07-20 13:05:00,319.29,319.79,319.18,319.48,1200.0,319.29,319.79,319.18,319.48,1200.0
2021-07-20 13:10:00,319.52,319.59,318.99,318.99,1955.0,319.52,319.59,318.99,318.99,1955.0
2021-07-20 13:15:00,318.99,318.99,318.58,318.74,941.0,318.99,318.99,318.58,318.74,941.0
2021-07-20 13:20:00,318.73,319.0,318.58,318.76,3134.0,318.73,319.0,318.58,318.76,3134.0
2021-07-20 13:25:00,318.5,319.01,318.41,318.87,900.0,318.5,319.01,318.41,318.87,900.0
2021-07-20 13:30:00,318.82,319.36,318.82,318.92,2873.0,318.82,319.36,318.82,318.92,2873.0
2021-07-20 13:35:00,318.94,319.09,318.51,319.08,1698.0,318.94,319.09,318.51,319.08,1698.0
2021-07-20 13:40:00,318.99,319.24,318.99,319.1,1400.0,318.99,319.24,318.99,319.1,1400.0
2021-07-20 13:45:00,318.96,319.23,318.74,319.06,2206.0,318.96,319.23,318.74,319.06,2206.0
2021-07-20 13:50:00,318.86,318.94,318.65,318.94,1612.0,318.86,318.94,318.65,318.94,1612.0
2021-07-20 13:55:00,318.85,319.39,318.85,319.35,1555.0,318.85,319.39,318.85,319.35,1555.0
2021-07-20 14:00:00,319.49,319.89,319.44,319.44,3400.0,319.49,319.89,319.44,319.44,3400.0
2021-07-20 14:05:00,319.4,319.87,319.4,319.66,2193.0,319.4,319.87,319.4,319.66,2193.0
2021-07-20 14:10:00,319.77,319.83,319.23,319.72,2245.0,319.77,319.83,319.23,319.72,2245.0
2021-07-20 14:15:00,319.68,320.01,319.59,319.9,2664.0,319.68,320.01,319.59,319.9,2664.0
2021-07-20 14:20:00,319.8,319.8,319.59,319.61,910.0,319.8,319.8,319.59,319.61,910.0
2021-07-20 14:25:00,319.57,319.7,319.49,319.68,2201.0,319.57,319.7,319.49,319.68,2201.0
2021-07-20 14:30:00,319.69,320.0,319.68,319.69,1870.0,319.69,320.0,319.68,319.69,1870.0
2021-07-20 14:35:00,319.66,320.0,319.66,319.8,606.0,319.66,320.0,319.66,319.8,606.0
2021-07-20 14:40:00,319.98,320.49,319.97,320.14,3706.0,319.98,320.49,319.97,320.14,3706.0
2021-07-20 14:45:00,320.17,320.17,319.76,319.87,3208.0,320.17,320.17,319.76,319.87,3208.0
2021-07-20 14:50:00,319.89,320.13,319.89,319.91,1840.0,319.89,320.13,319.89,319.91,1840.0
2021-07-20 14:55:00,319.84,320.11,319.52,319.85,4118.0,319.84,320.11,319.52,319.85,4118.0
2021-07-20 15:00:00,319.8,319.92,319.6,319.84,2274.0,319.8,319.92,319.6,319.84,2274.0
2021-07-20 15:05:00,319.81,319.94,319.66,319.74,2445.0,319.81,319.94,319.66,319.74,2445.0
2021-07-20 15:10:00,319.74,319.95,319.54,319.74,1168.0,319.74,319.95,319.54,319.74,1168.0
2021-07-20 15:15:00,319.59,319.75,319.49,319.62,2102.0,319.59,319.75,319.49,319.62,2102.0
2021-07-20 15:20:00,319.3,319.49,319.25,319.43,1440.0,319.3,319.49,319.25,319.43,1440.0
2021-07-20 15:25:00,319.6,319.7,319.44,319.57,6306.0,319.6,319.7,319.44,319.57,6306.0
2021-07-20 15:30:00,319.48,319.6,319.29,319.29,3262.0,319.48,319.6,319.29,319.29,3262.0
2021-07-20 15:35:00,319.29,319.4,318.84,319.1,5593.0,319.29,319.4,318.84,319.1,5593.0
2021-07-20 15:40:00,319.03,320.39,318.96,320.19,29737.0,319.03,320.39,318.96,320.19,29737.0
2021-07-20 15:45:00,320.22,320.68,320.16,320.46,8916.0,320.22,320.68,320.16,320.46,8916.0
2021-07-20 15:50:00,320.36,320.39,319.41,319.41,9793.0,320.36,320.39,319.41,319.41,9793.0
2021-07-20 15:55:00,319.41,319.41,318.31,318.73,32026.0,319.41,319.41,318.31,318.73,32026.0
2021-07-21 09:30:00,321.49,322.43,321.49,322.43,1976.0,321.49,322.43,321.49,322.43,1976.0
2021-07-21 09:35:00,323.17,323.94,322.74,323.83,1200.0,323.17,323.94,322.74,323.83,1200.0
2021-07-21 09:40:00,323.97,324.71,323.97,324.71,500.0,323.97,324.71,323.97,324.71,500.0
2021-07-21 09:45:00,324.27,324.89,323.73,324.89,526.0,324.27,324.89,323.73,324.89,526.0
2021-07-21 09:50:00,324.92,326.22,323.72,324.04,6851.0,324.92,326.22,323.72,324.04,6851.0
2021-07-21 09:55:00,324.95,325.26,324.21,325.0,1450.0,324.95,325.26,324.21,325.0,1450.0
2021-07-21 10:00:00,324.77,325.24,324.43,325.14,2139.0,324.77,325.24,324.43,325.14,2139.0
2021-07-21 10:05:00,325.32,326.54,325.32,325.98,1906.0,325.32,326.54,325.32,325.98,1906.0
2021-07-21 10:10:00,325.98,326.06,325.88,325.94,800.0,325.98,326.06,325.88,325.94,800.0
2021-07-21 10:15:00,326.36,326.83,326.06,326.06,2420.0,326.36,326.83,326.06,326.06,2420.0
2021-07-21 10:20:00,326.51,327.02,326.51,326.87,1615.0,326.51,327.02,326.51,326.87,1615.0
2021-07-21 10:25:00,326.72,326.72,326.08,326.16,1569.0,326.72,326.72,326.08,326.16,1569.0
2021-07-21 10:30:00,325.79,325.79,325.12,325.32,1803.0,325.79,325.79,325.12,325.32,1803.0
2021-07-21 10:35:00,325.44,325.44,324.64,325.06,6479.0,325.44,325.44,324.64,325.06,6479.0
2021-07-21 10:40:00,325.07,325.34,324.64,325.34,1117.0,325.07,325.34,324.64,325.34,1117.0
2021-07-21 10:45:00,324.93,324.93,324.54,324.54,600.0,324.93,324.93,324.54,324.54,600.0
2021-07-21 10:50:00,323.62,323.64,322.45,323.44,2117.0,323.62,323.64,322.45,323.44,2117.0
2021-07-21 10:55:00,323.86,323.87,323.27,323.33,4147.0,323.86,323.87,323.27,323.33,4147.0
2021-07-21 11:00:00,323.3,323.91,323.29,323.29,1848.0,323.3,323.91,323.29,323.29,1848.0
2021-07-21 11:05:00,323.25,323.51,322.79,323.5,1100.0,323.25,323.51,322.79,323.5,1100.0
2021-07-21 11:10:00,323.08,323.48,323.08,323.48,1100.0,323.08,323.48,323.08,323.48,1100.0
2021-07-21 11:15:00,323.38,323.41,323.33,323.33,400.0,323.38,323.41,323.33,323.33,400.0
2021-07-21 11:20:00,322.99,323.05,322.52,322.84,600.0,322.99,323.05,322.52,322.84,600.0
2021-07-21 11:25:00,322.37,322.62,322.02,322.07,1700.0,322.37,322.62,322.02,322.07,1700.0
2021-07-21 11:30:00,321.9,322.36,321.34,322.06,4687.0,321.9,322.36,321.34,322.06,4687.0
2021-07-21 11:35:00,321.78,321.81,321.78,321.81,512.0,321.78,321.81,321.78,321.81,512.0
2021-07-21 11:40:00,321.96,322.3,321.94,322.3,1073.0,321.96,322.3,321.94,322.3,1073.0
2021-07-21 11:45:00,322.47,323.0,322.45,322.98,1909.0,322.47,323.0,322.45,322.98,1909.0
2021-07-21 11:50:00,323.01,323.73,323.01,323.62,800.0,323.01,323.73,323.01,323.62,800.0
2021-07-21 11:55:00,323.8,324.07,323.8,324.07,1017.0,323.8,324.07,323.8,324.07,1017.0
2021-07-21 12:00:00,324.07,324.43,323.78,323.78,3523.0,324.07,324.43,323.78,323.78,3523.0
2021-07-21 12:05:00,323.78,323.78,323.4,323.4,300.0,323.78,323.78,323.4,323.4,300.0
2021-07-21 12:10:00,323.33,323.53,323.33,323.53,550.0,323.33,323.53,323.33,323.53,550.0
2021-07-21 12:15:00,323.69,323.69,323.59,323.59,200.0,323.69,323.69,323.59,323.59,200.0
2021-07-21 12:20:00,324.13,324.16,323.93,324.16,604.0,324.13,324.16,323.93,324.16,604.0
2021-07-21 12:25:00,324.16,324.28,323.84,323.84,2602.0,324.16,324.28,323.84,323.84,2602.0
2021-07-21 12:30:00,323.64,323.92,323.5,323.55,1414.0,323.64,323.92,323.5,323.55,1414.0
2021-07-21 12:35:00,323.88,323.88,323.88,323.88,100.0,323.88,323.88,323.88,323.88,100.0
2021-07-21 12:40:00,323.76,324.1,323.76,324.01,1300.0,323.76,324.1,323.76,324.01,1300.0
2021-07-21 12:45:00,323.94,323.94,323.67,323.67,1637.0,323.94,323.94,323.67,323.67,1637.0
2021-07-21 12:50:00,323.75,323.89,323.64,323.89,551.0,323.75,323.89,323.64,323.89,551.0
2021-07-21 12:55:00,323.88,324.04,323.88,324.04,300.0,323.88,324.04,323.88,324.04,300.0
2021-07-21 13:00:00,324.44,324.44,324.22,324.22,861.0,324.44,324.44,324.22,324.22,861.0
2021-07-21 13:05:00,324.33,324.75,324.2,324.55,1900.0,324.33,324.75,324.2,324.55,1900.0
2021-07-21 13:10:00,324.9,324.9,324.54,324.56,780.0,324.9,324.9,324.54,324.56,780.0
2021-07-21 13:15:00,324.61,324.66,324.46,324.48,600.0,324.61,324.66,324.46,324.48,600.0
2021-07-21 13:20:00,324.48,324.95,324.48,324.58,3000.0,324.48,324.95,324.48,324.58,3000.0
2021-07-21 13:25:00,324.69,324.72,324.69,324.69,500.0,324.69,324.72,324.69,324.69,500.0
2021-07-21 13:30:00,324.53,324.66,324.3,324.31,2100.0,324.53,324.66,324.3,324.31,2100.0
2021-07-21 13:35:00,324.15,324.21,323.82,324.13,1905.0,324.15,324.21,323.82,324.13,1905.0
2021-07-21 13:40:00,324.16,324.34,324.08,324.24,900.0,324.16,324.34,324.08,324.24,900.0
2021-07-21 13:45:00,324.32,324.57,324.32,324.43,700.0,324.32,324.57,324.32,324.43,700.0
2021-07-21 13:50:00,324.5,325.29,324.43,325.29,5901.0,324.5,325.29,324.43,325.29,5901.0
2021-07-21 13:55:00,325.45,325.55,325.05,325.2,2542.0,325.45,325.55,325.05,325.2,2542.0
2021-07-21 14:00:00,325.24,325.81,325.23,325.81,631.0,325.24,325.81,325.23,325.81,631.0
2021-07-21 14:05:00,325.82,326.55,325.82,326.11,1600.0,325.82,326.55,325.82,326.11,1600.0
2021-07-21 14:10:00,326.0,326.0,325.71,325.72,2001.0,326.0,326.0,325.71,325.72,2001.0
2021-07-21 14:15:00,325.66,325.79,325.32,325.38,1400.0,325.66,325.79,325.32,325.38,1400.0
2021-07-21 14:20:00,325.35,325.91,325.28,325.91,1400.0,325.35,325.91,325.28,325.91,1400.0
2021-07-21 14:25:00,326.0,326.32,325.82,326.19,4187.0,326.0,326.32,325.82,326.19,4187.0
2021-07-21 14:30:00,326.17,326.61,326.17,326.61,4303.0,326.17,326.61,326.17,326.61,4303.0
2021-07-21 14:35:00,326.63,327.06,326.56,326.87,5081.0,326.63,327.06,326.56,326.87,5081.0
2021-07-21 14:40:00,326.62,326.62,326.24,326.24,1388.0,326.62,326.62,326.24,326.24,1388.0
2021-07-21 14:45:00,326.02,326.02,325.87,325.98,1050.0,326.02,326.02,325.87,325.98,1050.0
2021-07-21 14:50:00,326.03,326.05,326.0,326.05,719.0,326.03,326.05,326.0,326.05,719.0
2021-07-21 14:55:00,326.0,326.0,325.8,325.81,700.0,326.0,326.0,325.8,325.81,700.0
2021-07-21 15:00:00,325.92,326.35,325.92,326.35,856.0,325.92,326.35,325.92,326.35,856.0
2021-07-21 15:05:00,326.35,326.36,326.33,326.35,600.0,326.35,326.36,326.33,326.35,600.0
2021-07-21 15:10:00,326.45,326.45,326.39,326.44,300.0,326.45,326.45,326.39,326.44,300.0
2021-07-21 15:15:00,326.39,326.44,326.35,326.35,710.0,326.39,326.44,326.35,326.35,710.0
2021-07-21 15:20:00,326.24,326.38,326.22,326.38,1403.0,326.24,326.38,326.22,326.38,1403.0
2021-07-21 15:25:00,326.51,326.75,326.37,326.46,1444.0,326.51,326.75,326.37,326.46,1444.0
2021-07-21 15:30:00,326.49,326.52,326.18,326.19,5304.0,326.49,326.52,326.18,326.19,5304.0
2021-07-21 15:35:00,326.08,326.08,325.43,325.43,1554.0,326.08,326.08,325.43,325.43,1554.0
2021-07-21 15:40:00,325.44,325.78,325.38,325.53,2800.0,325.44,325.78,325.38,325.53,2800.0
2021-07-21 15:45:00,325.53,325.7,325.3,325.3,3232.0,325.53,325.7,325.3,325.3,3232.0
2021-07-21 15:50:00,324.86,326.2,324.86,326.2,3261.0,324.86,326.2,324.86,326.2,3261.0
2021-07-21 15:55:00,325.93,326.4,325.63,325.79,10556.0,325.93,326.4,325.63,325.79,10556.0
2021-07-22 09:30:00,327.24,327.24,327.24,327.24,1678.0,327.24,327.24,327.24,327.24,1678.0
2021-07-22 09:35:00,323.91,325.02,323.65,324.97,600.0,323.91,325.02,323.65,324.97,600.0
2021-07-22 09:40:00,326.5,327.89,325.47,327.88,700.0,326.5,327.89,325.47,327.88,700.0
2021-07-22 09:45:00,327.68,327.68,325.33,325.6,2806.0,327.68,327.68,325.33,325.6,2806.0
2021-07-22 09:50:00,324.31,325.47,322.82,325.23,11210.0,324.31,325.47,322.82,325.23,11210.0
2021-07-22 09:55:00,325.73,325.74,322.72,323.3,1265.0,325.73,325.74,322.72,323.3,1265.0
2021-07-22 10:00:00,324.56,324.56,323.11,323.22,5872.0,324.56,324.56,323.11,323.22,5872.0
2021-07-22 10:05:00,323.35,323.43,322.69,322.81,1721.0,323.35,323.43,322.69,322.81,1721.0
2021-07-22 10:10:00,323.15,324.09,323.14,323.82,1906.0,323.15,324.09,323.14,323.82,1906.0
2021-07-22 10:15:00,323.78,324.08,323.09,323.55,900.0,323.78,324.08,323.09,323.55,900.0
2021-07-22 10:20:00,323.62,323.62,322.79,323.15,1100.0,323.62,323.62,322.79,323.15,1100.0
2021-07-22 10:25:00,322.74,322.85,322.39,322.4,302.0,322.74,322.85,322.39,322.4,302.0
2021-07-22 10:30:00,323.03,323.68,323.02,323.36,1211.0,323.03,323.68,323.02,323.36,1211.0
2021-07-22 10:35:00,323.43,323.63,322.96,322.96,1238.0,323.43,323.63,322.96,322.96,1238.0
2021-07-22 10:40:00,323.3,323.81,323.29,323.6,700.0,323.3,323.81,323.29,323.6,700.0
2021-07-22 10:45:00,323.73,323.85,323.6,323.85,800.0,323.73,323.85,323.6,323.85,800.0
2021-07-22 10:50:00,323.47,323.62,323.18,323.3,3449.0,323.47,323.62,323.18,323.3,3449.0
2021-07-22 10:55:00,323.46,323.46,322.98,323.05,1831.0,323.46,323.46,322.98,323.05,1831.0
2021-07-22 11:00:00,323.45,323.76,323.32,323.76,2905.0,323.45,323.76,323.32,323.76,2905.0
2021-07-22 11:05:00,323.76,323.76,322.95,322.96,1620.0,323.76,323.76,322.95,322.96,1620.0
2021-07-22 11:10:00,323.27,323.27,322.42,322.42,1603.0,323.27,323.27,322.42,322.42,1603.0
2021-07-22 11:15:00,322.83,322.92,322.59,322.59,400.0,322.83,322.92,322.59,322.59,400.0
2021-07-22 11:20:00,322.41,322.41,321.9,322.19,500.0,322.41,322.41,321.9,322.19,500.0
2021-07-22 11:25:00,321.79,322.17,321.29,322.17,700.0,321.79,322.17,321.29,322.17,700.0
2021-07-22 11:30:00,322.4,322.65,322.0,322.65,551.0,322.4,322.65,322.0,322.65,551.0
2021-07-22 11:35:00,322.39,322.39,322.17,322.18,200.0,322.39,322.39,322.17,322.18,200.0
2021-07-22 11:40:00,322.71,322.71,321.57,321.57,1070.0,322.71,322.71,321.57,321.57,1070.0
2021-07-22 11:45:00,321.65,321.91,321.39,321.86,400.0,321.65,321.91,321.39,321.86,400.0
2021-07-22 11:50:00,322.05,322.06,321.4,321.41,300.0,322.05,322.06,321.4,321.41,300.0
2021-07-22 11:55:00,322.14,322.18,321.83,321.83,808.0,322.14,322.18,321.83,321.83,808.0
2021-07-22 12:00:00,321.9,322.05,321.56,322.05,400.0,321.9,322.05,321.56,322.05,400.0
2021-07-22 12:05:00,321.81,321.89,321.54,321.54,1219.0,321.81,321.89,321.54,321.54,1219.0
2021-07-22 12:10:00,321.4,321.4,321.4,321.4,100.0,321.4,321.4,321.4,321.4,100.0
2021-07-22 12:15:00,321.33,321.33,321.33,321.33,100.0,321.33,321.33,321.33,321.33,100.0
2021-07-22 12:20:00,321.27,321.3,321.09,321.2,600.0,321.27,321.3,321.09,321.2,600.0
2021-07-22 12:25:00,321.53,321.78,321.35,321.78,898.0,321.53,321.78,321.35,321.78,898.0
2021-07-22 12:30:00,322.33,322.52,321.87,322.06,1112.0,322.33,322.52,321.87,322.06,1112.0
2021-07-22 12:35:00,322.06,322.06,322.06,322.06,0.0,322.06,322.06,322.06,322.06,0.0
2021-07-22 12:40:00,321.93,322.35,321.93,322.07,1100.0,321.93,322.35,321.93,322.07,1100.0
2021-07-22 12:45:00,322.0,322.0,321.71,321.98,400.0,322.0,322.0,321.71,321.98,400.0
2021-07-22 12:50:00,322.35,322.35,321.81,321.81,500.0,322.35,322.35,321.81,321.81,500.0
2021-07-22 12:55:00,322.26,322.26,322.26,322.26,100.0,322.26,322.26,322.26,322.26,100.0
2021-07-22 13:00:00,322.47,322.8,322.46,322.5,500.0,322.47,322.8,322.46,322.5,500.0
2021-07-22 13:05:00,322.76,322.99,322.76,322.88,400.0,322.76,322.99,322.76,322.88,400.0
2021-07-22 13:10:00,322.88,322.88,322.7,322.7,600.0,322.88,322.88,322.7,322.7,600.0
2021-07-22 13:15:00,322.99,322.99,322.86,322.86,300.0,322.99,322.99,322.86,322.86,300.0
2021-07-22 13:20:00,322.68,322.75,322.52,322.53,300.0,322.68,322.75,322.52,322.53,300.0
2021-07-22 13:25:00,323.06,323.08,322.78,322.78,592.0,323.06,323.08,322.78,322.78,592.0
2021-07-22 13:30:00,323.18,323.33,323.18,323.33,205.0,323.18,323.33,323.18,323.33,205.0
2021-07-22 13:35:00,323.08,323.6,323.08,323.41,500.0,323.08,323.6,323.08,323.41,500.0
2021-07-22 13:40:00,323.56,323.64,323.46,323.46,726.0,323.56,323.64,323.46,323.46,726.0
2021-07-22 13:45:00,323.43,323.64,323.43,323.63,878.0,323.43,323.64,323.43,323.63,878.0
2021-07-22 13:50:00,323.89,323.89,323.63,323.65,300.0,323.89,323.89,323.63,323.65,300.0
2021-07-22 13:55:00,323.65,323.65,323.65,323.65,0.0,323.65,323.65,323.65,323.65,0.0
2021-07-22 14:00:00,323.45,323.45,323.45,323.45,200.0,323.45,323.45,323.45,323.45,200.0
2021-07-22 14:05:00,324.16,324.16,323.41,323.42,1121.0,324.16,324.16,323.41,323.42,1121.0
2021-07-22 14:10:00,323.81,324.0,323.62,323.81,723.0,323.81,324.0,323.62,323.81,723.0
2021-07-22 14:15:00,323.89,324.01,323.89,323.96,400.0,323.89,324.01,323.89,323.96,400.0
2021-07-22 14:20:00,324.19,324.19,323.77,323.8,561.0,324.19,324.19,323.77,323.8,561.0
2021-07-22 14:25:00,323.98,324.07,323.97,324.0,800.0,323.98,324.07,323.97,324.0,800.0
2021-07-22 14:30:00,324.06,324.37,323.9,324.21,1800.0,324.06,324.37,323.9,324.21,1800.0
2021-07-22 14:35:00,324.54,324.58,324.47,324.48,888.0,324.54,324.58,324.47,324.48,888.0
2021-07-22 14:40:00,324.48,324.48,324.28,324.28,1128.0,324.48,324.48,324.28,324.28,1128.0
2021-07-22 14:45:00,324.58,324.97,324.58,324.63,1300.0,324.58,324.97,324.58,324.63,1300.0
2021-07-22 14:50:00,324.63,324.9,324.63,324.9,1120.0,324.63,324.9,324.63,324.9,1120.0
2021-07-22 14:55:00,325.0,325.17,324.98,325.05,500.0,325.0,325.17,324.98,325.05,500.0
2021-07-22 15:00:00,325.29,325.77,325.29,325.52,1300.0,325.29,325.77,325.29,325.52,1300.0
2021-07-22 15:05:00,325.52,325.52,325.52,325.52,0.0,325.52,325.52,325.52,325.52,0.0
2021-07-22 15:10:00,325.5,325.75,325.31,325.31,1751.0,325.5,325.75,325.31,325.31,1751.0
2021-07-22 15:15:00,325.29,325.61,325.29,325.5,1100.0,325.29,325.61,325.29,325.5,1100.0
2021-07-22 15:20:00,325.44,325.46,325.27,325.28,534.0,325.44,325.46,325.27,325.28,534.0
2021-07-22 15:25:00,325.48,325.48,325.29,325.3,800.0,325.48,325.48,325.29,325.3,800.0
2021-07-22 15:30:00,325.31,325.4,325.04,325.04,2546.0,325.31,325.4,325.04,325.04,2546.0
2021-07-22 15:35:00,325.3,325.54,325.04,325.13,3805.0,325.3,325.54,325.04,325.13,3805.0
2021-07-22 15:40:00,325.05,325.05,324.48,324.61,6574.0,325.05,325.05,324.48,324.61,6574.0
2021-07-22 15:45:00,324.61,324.61,323.63,323.87,19951.0,324.61,324.61,323.63,323.87,19951.0
2021-07-22 15:50:00,323.87,325.08,323.75,325.08,4464.0,323.87,325.08,323.75,325.08,4464.0
2021-07-22 15:55:00,325.15,325.56,325.06,325.34,10916.0,325.15,325.56,325.06,325.34,10916.0
2021-07-23 09:30:00,324.53,327.99,324.43,324.79,2491.0,324.53,327.99,324.43,324.79,2491.0
2021-07-23 09:35:00,326.21,327.58,324.98,324.99,1200.0,326.21,327.58,324.98,324.99,1200.0
2021-07-23 09:40:00,327.43,327.43,324.97,326.15,1300.0,327.43,327.43,324.97,326.15,1300.0
2021-07-23 09:45:00,324.97,325.43,323.96,325.43,2020.0,324.97,325.43,323.96,325.43,2020.0
2021-07-23 09:50:00,324.64,325.23,324.6,325.23,600.0,324.64,325.23,324.6,325.23,600.0
2021-07-23 09:55:00,325.18,325.18,323.89,324.52,1037.0,325.18,325.18,323.89,324.52,1037.0
2021-07-23 10:00:00,324.2,325.47,324.2,325.38,733.0,324.2,325.47,324.2,325.38,733.0
2021-07-23 10:05:00,325.89,325.89,325.87,325.87,200.0,325.89,325.89,325.87,325.87,200.0
2021-07-23 10:10:00,325.87,326.32,325.57,325.65,1983.0,325.87,326.32,325.57,325.65,1983.0
2021-07-23 10:15:00,325.81,325.82,325.04,325.3,4900.0,325.81,325.82,325.04,325.3,4900.0
2021-07-23 10:20:00,325.77,326.33,325.76,326.33,200.0,325.77,326.33,325.76,326.33,200.0
2021-07-23 10:25:00,325.77,325.81,325.76,325.8,500.0,325.77,325.81,325.76,325.8,500.0
2021-07-23 10:30:00,326.33,326.86,325.88,326.59,1841.0,326.33,326.86,325.88,326.59,1841.0
2021-07-23 10:35:00,327.35,327.46,326.89,327.1,8183.0,327.35,327.46,326.89,327.1,8183.0
2021-07-23 10:40:00,327.0,327.44,327.0,327.12,2200.0,327.0,327.44,327.0,327.12,2200.0
2021-07-23 10:45:00,327.47,327.59,327.47,327.59,434.0,327.47,327.59,327.47,327.59,434.0
2021-07-23 10:50:00,328.0,328.43,327.89,327.96,900.0,328.0,328.43,327.89,327.96,900.0
2021-07-23 10:55:00,327.92,328.56,327.92,328.56,610.0,327.92,328.56,327.92,328.56,610.0
2021-07-23 11:00:00,328.23,328.79,328.23,328.78,1355.0,328.23,328.79,328.23,328.78,1355.0
2021-07-23 11:05:00,328.64,328.64,327.97,328.39,5635.0,328.64,328.64,327.97,328.39,5635.0
2021-07-23 11:10:00,328.37,328.53,328.08,328.13,6463.0,328.37,328.53,328.08,328.13,6463.0
2021-07-23 11:15:00,328.0,328.2,327.78,328.2,5003.0,328.0,328.2,327.78,328.2,5003.0
2021-07-23 11:20:00,328.2,328.53,328.2,328.29,601.0,328.2,328.53,328.2,328.29,601.0
2021-07-23 11:25:00,328.51,328.98,328.33,328.64,2191.0,328.51,328.98,328.33,328.64,2191.0
2021-07-23 11:30:00,328.65,328.65,328.12,328.12,1130.0,328.65,328.65,328.12,328.12,1130.0
2021-07-23 11:35:00,328.12,328.12,328.12,328.12,0.0,328.12,328.12,328.12,328.12,0.0
2021-07-23 11:40:00,328.02,328.02,327.63,327.63,500.0,328.02,328.02,327.63,327.63,500.0
2021-07-23 11:45:00,327.36,327.47,327.36,327.47,200.0,327.36,327.47,327.36,327.47,200.0
2021-07-23 11:50:00,327.65,327.82,327.05,327.11,57450.0,327.65,327.82,327.05,327.11,57450.0
2021-07-23 11:55:00,327.18,327.18,327.18,327.18,100.0,327.18,327.18,327.18,327.18,100.0
2021-07-23 12:00:00,327.09,327.49,327.04,327.49,1288.0,327.09,327.49,327.04,327.49,1288.0
2021-07-23 12:05:00,327.51,328.03,327.47,328.03,1411.0,327.51,328.03,327.47,328.03,1411.0
2021-07-23 12:10:00,328.01,328.76,327.82,328.76,600.0,328.01,328.76,327.82,328.76,600.0
2021-07-23 12:15:00,328.73,329.39,328.73,329.39,1500.0,328.73,329.39,328.73,329.39,1500.0
2021-07-23 12:20:00,329.39,329.39,328.64,328.65,1075.0,329.39,329.39,328.64,328.65,1075.0
2021-07-23 12:25:00,328.56,328.57,328.18,328.37,620.0,328.56,328.57,328.18,328.37,620.0
2021-07-23 12:30:00,328.69,328.69,328.27,328.27,506.0,328.69,328.69,328.27,328.27,506.0
2021-07-23 12:35:00,328.54,328.55,328.54,328.55,200.0,328.54,328.55,328.54,328.55,200.0
2021-07-23 12:40:00,328.58,328.78,328.58,328.78,200.0,328.58,328.78,328.58,328.78,200.0
2021-07-23 12:45:00,328.78,328.78,328.78,328.78,0.0,328.78,328.78,328.78,328.78,0.0
2021-07-23 12:50:00,329.07,329.08,328.81,328.81,400.0,329.07,329.08,328.81,328.81,400.0
2021-07-23 12:55:00,328.42,328.57,328.23,328.49,802.0,328.42,328.57,328.23,328.49,802.0
2021-07-23 13:00:00,328.41,328.69,328.41,328.69,2117.0,328.41,328.69,328.41,328.69,2117.0
2021-07-23 13:05:00,329.46,329.46,329.46,329.46,100.0,329.46,329.46,329.46,329.46,100.0
2021-07-23 13:10:00,329.45,329.45,329.45,329.45,100.0,329.45,329.45,329.45,329.45,100.0
2021-07-23 13:15:00,328.7,328.94,328.54,328.8,785.0,328.7,328.94,328.54,328.8,785.0
2021-07-23 13:20:00,329.2,329.25,329.2,329.25,200.0,329.2,329.25,329.2,329.25,200.0
2021-07-23 13:25:00,329.48,330.0,329.37,329.61,650.0,329.48,330.0,329.37,329.61,650.0
2021-07-23 13:30:00,329.61,329.61,329.61,329.61,0.0,329.61,329.61,329.61,329.61,0.0
2021-07-23 13:35:00,329.05,329.17,329.05,329.17,200.0,329.05,329.17,329.05,329.17,200.0
2021-07-23 13:40:00,328.84,329.23,328.84,328.98,403.0,328.84,329.23,328.84,328.98,403.0
2021-07-23 13:45:00,329.23,329.23,329.23,329.23,100.0,329.23,329.23,329.23,329.23,100.0
2021-07-23 13:50:00,329.29,329.29,328.93,328.97,600.0,329.29,329.29,328.93,328.97,600.0
2021-07-23 13:55:00,329.07,329.08,329.07,329.08,300.0,329.07,329.08,329.07,329.08,300.0
2021-07-23 14:00:00,329.21,329.21,329.21,329.21,100.0,329.21,329.21,329.21,329.21,100.0
2021-07-23 14:05:00,329.03,329.58,328.95,329.58,2070.0,329.03,329.58,328.95,329.58,2070.0
2021-07-23 14:10:00,329.56,329.77,329.45,329.77,300.0,329.56,329.77,329.45,329.77,300.0
2021-07-23 14:15:00,329.86,329.86,329.67,329.77,600.0,329.86,329.86,329.67,329.77,600.0
2021-07-23 14:20:00,329.7,329.88,329.41,329.41,816.0,329.7,329.88,329.41,329.41,816.0
2021-07-23 14:25:00,329.04,329.08,328.77,328.77,800.0,329.04,329.08,328.77,328.77,800.0
2021-07-23 14:30:00,328.61,328.77,328.46,328.46,600.0,328.61,328.77,328.46,328.46,600.0
2021-07-23 14:35:00,328.49,329.37,328.49,329.37,500.0,328.49,329.37,328.49,329.37,500.0
2021-07-23 14:40:00,329.37,329.37,329.37,329.37,0.0,329.37,329.37,329.37,329.37,0.0
2021-07-23 14:45:00,329.65,329.65,329.65,329.65,100.0,329.65,329.65,329.65,329.65,100.0
2021-07-23 14:50:00,329.65,329.65,329.65,329.65,0.0,329.65,329.65,329.65,329.65,0.0
2021-07-23 14:55:00,328.99,329.53,328.98,329.53,1293.0,328.99,329.53,328.98,329.53,1293.0
2021-07-23 15:00:00,329.48,329.85,329.47,329.67,1702.0,329.48,329.85,329.47,329.67,1702.0
2021-07-23 15:05:00,329.78,329.83,329.34,329.34,969.0,329.78,329.83,329.34,329.34,969.0
2021-07-23 15:10:00,329.4,329.62,329.4,329.42,720.0,329.4,329.62,329.4,329.42,720.0
2021-07-23 15:15:00,329.59,329.78,329.59,329.78,304.0,329.59,329.78,329.59,329.78,304.0
2021-07-23 15:20:00,329.89,330.07,329.73,329.91,1000.0,329.89,330.07,329.73,329.91,1000.0
2021-07-23 15:25:00,330.04,330.25,330.04,330.16,898.0,330.04,330.25,330.04,330.16,898.0
2021-07-23 15:30:00,330.4,330.58,330.21,330.52,4547.0,330.4,330.58,330.21,330.52,4547.0
2021-07-23 15:35:00,330.59,330.6,330.14,330.25,1175.0,330.59,330.6,330.14,330.25,1175.0
2021-07-23 15:40:00,330.05,330.12,329.75,330.02,1201.0,330.05,330.12,329.75,330.02,1201.0
2021-07-23 15:45:00,330.12,330.38,330.01,330.2,1403.0,330.12,330.38,330.01,330.2,1403.0
2021-07-23 15:50:00,330.35,330.45,330.21,330.4,1408.0,330.35,330.45,330.21,330.4,1408.0
2021-07-23 15:55:00,330.23,330.36,329.59,329.6,13665.0,330.23,330.36,329.59,329.6,13665.0
2021-07-26 09:30:00,329.41,333.0,329.41,330.2,3694.0,329.41,333.0,329.41,330.2,3694.0
2021-07-26 09:35:00,332.03,332.03,331.07,331.89,2599.0,332.03,332.03,331.07,331.89,2599.0
2021-07-26 09:40:00,331.42,331.42,328.7,328.7,3403.0,331.42,331.42,328.7,328.7,3403.0
2021-07-26 09:45:00,329.52,329.52,328.35,329.09,1500.0,329.52,329.52,328.35,329.09,1500.0
2021-07-26 09:50:00,329.09,330.05,328.94,330.05,1296.0,329.09,330.05,328.94,330.05,1296.0
2021-07-26 09:55:00,330.32,332.17,329.48,331.87,13502.0,330.32,332.17,329.48,331.87,13502.0
2021-07-26 10:00:00,331.58,333.43,331.06,332.65,5376.0,331.58,333.43,331.06,332.65,5376.0
2021-07-26 10:05:00,332.15,332.52,332.15,332.44,800.0,332.15,332.52,332.15,332.44,800.0
2021-07-26 10:10:00,332.43,332.97,332.36,332.75,8325.0,332.43,332.97,332.36,332.75,8325.0
2021-07-26 10:15:00,332.73,332.74,331.71,331.71,1807.0,332.73,332.74,331.71,331.71,1807.0
2021-07-26 10:20:00,331.36,331.53,330.66,331.32,915.0,331.36,331.53,330.66,331.32,915.0
2021-07-26 10:25:00,331.32,331.32,331.32,331.32,0.0,331.32,331.32,331.32,331.32,0.0
2021-07-26 10:30:00,331.18,331.18,330.41,330.69,937.0,331.18,331.18,330.41,330.69,937.0
2021-07-26 10:35:00,330.41,330.43,330.25,330.32,700.0,330.41,330.43,330.25,330.32,700.0
2021-07-26 10:40:00,331.0,331.0,330.0,330.06,1115.0,331.0,331.0,330.0,330.06,1115.0
2021-07-26 10:45:00,329.89,330.65,329.62,330.65,3632.0,329.89,330.65,329.62,330.65,3632.0
2021-07-26 10:50:00,330.85,330.89,330.62,330.62,700.0,330.85,330.89,330.62,330.62,700.0
2021-07-26 10:55:00,330.54,330.54,330.31,330.31,200.0,330.54,330.54,330.31,330.31,200.0
2021-07-26 11:00:00,330.47,330.47,330.47,330.47,101.0,330.47,330.47,330.47,330.47,101.0
2021-07-26 11:05:00,330.84,330.89,330.63,330.63,804.0,330.84,330.89,330.63,330.63,804.0
2021-07-26 11:10:00,330.82,330.83,330.82,330.82,104.0,330.82,330.83,330.82,330.82,104.0
2021-07-26 11:15:00,330.99,330.99,330.99,330.99,100.0,330.99,330.99,330.99,330.99,100.0
2021-07-26 11:20:00,331.46,331.46,331.46,331.46,100.0,331.46,331.46,331.46,331.46,100.0
2021-07-26 11:25:00,331.89,331.89,331.81,331.88,587.0,331.89,331.89,331.81,331.88,587.0
2021-07-26 11:30:00,331.77,331.77,331.52,331.52,400.0,331.77,331.77,331.52,331.52,400.0
2021-07-26 11:35:00,331.72,331.72,331.71,331.72,100.0,331.72,331.72,331.71,331.72,100.0
2021-07-26 11:40:00,331.37,331.37,331.35,331.35,200.0,331.37,331.37,331.35,331.35,200.0
2021-07-26 11:45:00,331.5,331.94,331.5,331.94,502.0,331.5,331.94,331.5,331.94,502.0
2021-07-26 11:50:00,331.72,331.72,331.72,331.72,100.0,331.72,331.72,331.72,331.72,100.0
2021-07-26 11:55:00,331.15,331.15,330.66,330.82,700.0,331.15,331.15,330.66,330.82,700.0
2021-07-26 12:00:00,330.69,330.69,330.36,330.68,633.0,330.69,330.69,330.36,330.68,633.0
2021-07-26 12:05:00,330.81,330.81,330.4,330.4,330.0,330.81,330.81,330.4,330.4,330.0
2021-07-26 12:10:00,330.16,330.16,329.19,329.19,1900.0,330.16,330.16,329.19,329.19,1900.0
2021-07-26 12:15:00,329.15,329.31,328.78,328.78,2216.0,329.15,329.31,328.78,328.78,2216.0
2021-07-26 12:20:00,328.76,329.0,328.69,328.8,1680.0,328.76,329.0,328.69,328.8,1680.0
2021-07-26 12:25:00,328.99,329.18,328.99,329.18,1300.0,328.99,329.18,328.99,329.18,1300.0
2021-07-26 12:30:00,329.02,329.44,329.02,329.07,1103.0,329.02,329.44,329.02,329.07,1103.0
2021-07-26 12:35:00,329.07,329.07,329.07,329.07,0.0,329.07,329.07,329.07,329.07,0.0
2021-07-26 12:40:00,329.29,329.29,329.29,329.29,100.0,329.29,329.29,329.29,329.29,100.0
2021-07-26 12:45:00,329.08,329.26,329.08,329.15,300.0,329.08,329.26,329.08,329.15,300.0
2021-07-26 12:50:00,329.21,329.21,329.1,329.1,400.0,329.21,329.21,329.1,329.1,400.0
2021-07-26 12:55:00,329.1,329.1,329.1,329.1,0.0,329.1,329.1,329.1,329.1,0.0
2021-07-26 13:00:00,328.73,328.97,328.73,328.97,601.0,328.73,328.97,328.73,328.97,601.0
2021-07-26 13:05:00,328.69,328.97,328.69,328.97,200.0,328.69,328.97,328.69,328.97,200.0
2021-07-26 13:10:00,328.9,328.9,328.89,328.9,101.0,328.9,328.9,328.89,328.9,101.0
2021-07-26 13:15:00,328.87,328.87,328.87,328.87,100.0,328.87,328.87,328.87,328.87,100.0
2021-07-26 13:20:00,329.09,329.09,329.08,329.09,100.0,329.09,329.09,329.08,329.09,100.0
2021-07-26 13:25:00,329.05,329.41,329.05,329.37,600.0,329.05,329.41,329.05,329.37,600.0
2021-07-26 13:30:00,329.51,329.55,329.17,329.17,300.0,329.51,329.55,329.17,329.17,300.0
2021-07-26 13:35:00,329.55,329.55,329.44,329.44,300.0,329.55,329.55,329.44,329.44,300.0
2021-07-26 13:40:00,329.15,329.15,329.15,329.15,100.0,329.15,329.15,329.15,329.15,100.0
2021-07-26 13:45:00,329.15,329.15,329.15,329.15,0.0,329.15,329.15,329.15,329.15,0.0
2021-07-26 13:50:00,329.43,329.43,329.43,329.43,100.0,329.43,329.43,329.43,329.43,100.0
2021-07-26 13:55:00,329.73,329.73,329.68,329.68,200.0,329.73,329.73,329.68,329.68,200.0
2021-07-26 14:00:00,329.77,329.9,329.75,329.75,774.0,329.77,329.9,329.75,329.75,774.0
2021-07-26 14:05:00,329.22,329.22,329.21,329.21,200.0,329.22,329.22,329.21,329.21,200.0
2021-07-26 14:10:00,329.24,329.31,329.1,329.13,500.0,329.24,329.31,329.1,329.13,500.0
2021-07-26 14:15:00,329.28,329.28,329.23,329.23,300.0,329.28,329.28,329.23,329.23,300.0
2021-07-26 14:20:00,329.42,329.42,329.16,329.16,400.0,329.42,329.42,329.16,329.16,400.0
2021-07-26 14:25:00,329.26,329.52,329.26,329.52,300.0,329.26,329.52,329.26,329.52,300.0
2021-07-26 14:30:00,329.49,329.68,329.49,329.68,200.0,329.49,329.68,329.49,329.68,200.0
2021-07-26 14:35:00,329.44,329.6,329.38,329.38,502.0,329.44,329.6,329.38,329.38,502.0
2021-07-26 14:40:00,329.56,329.56,329.16,329.16,500.0,329.56,329.56,329.16,329.16,500.0
2021-07-26 14:45:00,329.53,329.66,329.51,329.51,400.0,329.53,329.66,329.51,329.51,400.0
2021-07-26 14:50:00,329.55,329.55,329.43,329.43,200.0,329.55,329.55,329.43,329.43,200.0
2021-07-26 14:55:00,329.23,329.35,329.2,329.35,500.0,329.23,329.35,329.2,329.35,500.0
2021-07-26 15:00:00,329.49,329.49,329.48,329.49,100.0,329.49,329.49,329.48,329.49,100.0
2021-07-26 15:05:00,329.68,330.05,329.68,329.83,300.0,329.68,330.05,329.68,329.83,300.0
2021-07-26 15:10:00,329.83,329.83,329.83,329.83,0.0,329.83,329.83,329.83,329.83,0.0
2021-07-26 15:15:00,329.81,329.81,329.6,329.73,555.0,329.81,329.81,329.6,329.73,555.0
2021-07-26 15:20:00,329.74,329.74,329.74,329.74,100.0,329.74,329.74,329.74,329.74,100.0
2021-07-26 15:25:00,329.98,330.17,329.82,329.99,1000.0,329.98,330.17,329.82,329.99,1000.0
2021-07-26 15:30:00,330.0,330.55,330.0,330.55,400.0,330.0,330.55,330.0,330.55,400.0
2021-07-26 15:35:00,330.8,330.8,330.57,330.57,647.0,330.8,330.8,330.57,330.57,647.0
2021-07-26 15:40:00,330.58,330.86,330.56,330.56,1200.0,330.58,330.86,330.56,330.56,1200.0
2021-07-26 15:45:00,330.48,330.48,329.99,330.36,5983.0,330.48,330.48,329.99,330.36,5983.0
2021-07-26 15:50:00,330.22,330.35,329.77,330.17,8898.0,330.22,330.35,329.77,330.17,8898.0
2021-07-26 15:55:00,330.22,330.4,329.53,329.59,22816.0,330.22,330.4,329.53,329.59,22816.0
2021-07-27 09:30:00,327.95,328.37,325.48,326.12,6962.0,327.95,328.37,325.48,326.12,6962.0
2021-07-27 09:35:00,326.73,327.81,326.45,326.47,1300.0,326.73,327.81,326.45,326.47,1300.0
2021-07-27 09:40:00,326.48,326.88,325.5,326.6,2500.0,326.48,326.88,325.5,326.6,2500.0
2021-07-27 09:45:00,327.28,327.28,325.26,325.42,2988.0,327.28,327.28,325.26,325.42,2988.0
2021-07-27 09:50:00,325.05,325.93,325.05,325.93,400.0,325.05,325.93,325.05,325.93,400.0
2021-07-27 09:55:00,326.33,326.63,325.64,326.63,2507.0,326.33,326.63,325.64,326.63,2507.0
2021-07-27 10:00:00,327.04,328.11,327.04,328.11,876.0,327.04,328.11,327.04,328.11,876.0
2021-07-27 10:05:00,328.35,329.12,328.21,328.27,1805.0,328.35,329.12,328.21,328.27,1805.0
2021-07-27 10:10:00,328.12,328.12,326.79,326.79,400.0,328.12,328.12,326.79,326.79,400.0
2021-07-27 10:15:00,326.68,326.89,326.6,326.78,787.0,326.68,326.89,326.6,326.78,787.0
2021-07-27 10:20:00,327.18,328.33,327.17,328.33,822.0,327.18,328.33,327.17,328.33,822.0
2021-07-27 10:25:00,328.33,328.99,328.28,328.96,2673.0,328.33,328.99,328.28,328.96,2673.0
2021-07-27 10:30:00,329.02,329.27,328.74,328.99,3627.0,329.02,329.27,328.74,328.99,3627.0
2021-07-27 10:35:00,329.45,329.58,329.09,329.52,1210.0,329.45,329.58,329.09,329.52,1210.0
2021-07-27 10:40:00,328.9,329.3,328.9,329.25,1600.0,328.9,329.3,328.9,329.25,1600.0
2021-07-27 10:45:00,329.42,329.42,329.42,329.42,600.0,329.42,329.42,329.42,329.42,600.0
2021-07-27 10:50:00,329.77,330.19,329.54,330.08,2717.0,329.77,330.19,329.54,330.08,2717.0
2021-07-27 10:55:00,330.53,331.39,330.4,330.9,1600.0,330.53,331.39,330.4,330.9,1600.0
2021-07-27 11:00:00,330.53,330.84,330.52,330.78,400.0,330.53,330.84,330.52,330.78,400.0
2021-07-27 11:05:00,330.38,330.38,328.92,328.92,2505.0,330.38,330.38,328.92,328.92,2505.0
2021-07-27 11:10:00,328.78,328.85,328.69,328.75,500.0,328.78,328.85,328.69,328.75,500.0
2021-07-27 11:15:00,328.53,328.65,328.12,328.12,505.0,328.53,328.65,328.12,328.12,505.0
2021-07-27 11:20:00,328.21,328.21,327.46,327.46,600.0,328.21,328.21,327.46,327.46,600.0
2021-07-27 11:25:00,327.68,327.68,326.77,326.77,850.0,327.68,327.68,326.77,326.77,850.0
2021-07-27 11:30:00,327.16,327.36,327.04,327.04,728.0,327.16,327.36,327.04,327.04,728.0
2021-07-27 11:35:00,326.39,326.39,325.02,325.02,400.0,326.39,326.39,325.02,325.02,400.0
2021-07-27 11:40:00,324.79,325.46,324.47,324.49,1400.0,324.79,325.46,324.47,324.49,1400.0
2021-07-27 11:45:00,324.4,325.09,324.28,325.09,2529.0,324.4,325.09,324.28,325.09,2529.0
2021-07-27 11:50:00,325.09,325.23,324.94,324.94,1193.0,325.09,325.23,324.94,324.94,1193.0
2021-07-27 11:55:00,324.77,325.01,324.76,325.01,1022.0,324.77,325.01,324.76,325.01,1022.0
2021-07-27 12:00:00,325.0,325.06,324.4,324.41,677.0,325.0,325.06,324.4,324.41,677.0
2021-07-27 12:05:00,324.04,324.73,323.63,324.73,900.0,324.04,324.73,323.63,324.73,900.0
2021-07-27 12:10:00,324.66,324.66,324.33,324.33,4347.0,324.66,324.66,324.33,324.33,4347.0
2021-07-27 12:15:00,324.23,324.52,324.04,324.36,1438.0,324.23,324.52,324.04,324.36,1438.0
2021-07-27 12:20:00,324.33,324.42,324.16,324.16,1000.0,324.33,324.42,324.16,324.16,1000.0
2021-07-27 12:25:00,324.12,324.56,323.97,324.56,5068.0,324.12,324.56,323.97,324.56,5068.0
2021-07-27 12:30:00,324.3,324.74,324.11,324.11,1345.0,324.3,324.74,324.11,324.11,1345.0
2021-07-27 12:35:00,324.41,324.79,324.31,324.67,1959.0,324.41,324.79,324.31,324.67,1959.0
2021-07-27 12:40:00,324.45,325.14,324.3,325.13,2373.0,324.45,325.14,324.3,325.13,2373.0
2021-07-27 12:45:00,325.23,325.35,325.11,325.29,619.0,325.23,325.35,325.11,325.29,619.0
2021-07-27 12:50:00,325.04,325.04,324.87,324.87,424.0,325.04,325.04,324.87,324.87,424.0
2021-07-27 12:55:00,324.59,324.93,324.58,324.93,1000.0,324.59,324.93,324.58,324.93,1000.0
2021-07-27 13:00:00,324.89,325.05,324.89,325.03,1000.0,324.89,325.05,324.89,325.03,1000.0
2021-07-27 13:05:00,324.78,325.76,324.78,325.56,1145.0,324.78,325.76,324.78,325.56,1145.0
2021-07-27 13:10:00,325.32,325.6,325.32,325.6,5500.0,325.32,325.6,325.32,325.6,5500.0
2021-07-27 13:15:00,325.56,325.57,325.03,325.03,766.0,325.56,325.57,325.03,325.03,766.0
2021-07-27 13:20:00,325.13,325.13,324.79,324.82,662.0,325.13,325.13,324.79,324.82,662.0
2021-07-27 13:25:00,324.93,325.09,324.9,325.09,700.0,324.93,325.09,324.9,325.09,700.0
2021-07-27 13:30:00,325.16,325.16,324.79,325.15,965.0,325.16,325.16,324.79,325.15,965.0
2021-07-27 13:35:00,325.14,325.32,324.7,324.72,3549.0,325.14,325.32,324.7,324.72,3549.0
2021-07-27 13:40:00,324.72,324.73,324.6,324.69,3498.0,324.72,324.73,324.6,324.69,3498.0
2021-07-27 13:45:00,324.55,324.71,324.54,324.7,601.0,324.55,324.71,324.54,324.7,601.0
2021-07-27 13:50:00,324.59,324.75,324.4,324.52,1917.0,324.59,324.75,324.4,324.52,1917.0
2021-07-27 13:55:00,324.72,324.86,324.58,324.58,3100.0,324.72,324.86,324.58,324.58,3100.0
2021-07-27 14:00:00,324.42,325.0,324.42,324.8,13167.0,324.42,325.0,324.42,324.8,13167.0
2021-07-27 14:05:00,324.82,325.35,324.81,325.0,26742.0,324.82,325.35,324.81,325.0,26742.0
2021-07-27 14:10:00,325.67,325.77,325.18,325.2,3300.0,325.67,325.77,325.18,325.2,3300.0
2021-07-27 14:15:00,325.17,325.35,325.04,325.27,8073.0,325.17,325.35,325.04,325.27,8073.0
2021-07-27 14:20:00,325.25,325.86,325.2,325.5,35280.0,325.25,325.86,325.2,325.5,35280.0
2021-07-27 14:25:00,325.5,325.59,325.43,325.5,13847.0,325.5,325.59,325.43,325.5,13847.0
2021-07-27 14:30:00,325.5,325.61,325.24,325.46,7715.0,325.5,325.61,325.24,325.46,7715.0
2021-07-27 14:35:00,325.45,326.2,325.45,325.93,25487.0,325.45,326.2,325.45,325.93,25487.0
2021-07-27 14:40:00,325.99,326.03,325.81,325.83,2211.0,325.99,326.03,325.81,325.83,2211.0
2021-07-27 14:45:00,325.9,326.45,325.9,326.0,22792.0,325.9,326.45,325.9,326.0,22792.0
2021-07-27 14:50:00,325.86,325.99,325.56,325.56,2291.0,325.86,325.99,325.56,325.56,2291.0
2021-07-27 14:55:00,325.54,325.59,324.97,325.3,1966.0,325.54,325.59,324.97,325.3,1966.0
2021-07-27 15:00:00,325.47,325.63,325.12,325.27,3990.0,325.47,325.63,325.12,325.27,3990.0
2021-07-27 15:05:00,325.31,325.49,324.82,325.07,2550.0,325.31,325.49,324.82,325.07,2550.0
2021-07-27 15:10:00,325.1,325.2,323.97,323.97,5388.0,325.1,325.2,323.97,323.97,5388.0
2021-07-27 15:15:00,324.18,324.27,323.96,324.11,4134.0,324.18,324.27,323.96,324.11,4134.0
2021-07-27 15:20:00,324.2,324.22,323.79,323.79,8211.0,324.2,324.22,323.79,323.79,8211.0
2021-07-27 15:25:00,323.86,324.0,323.69,323.93,1821.0,323.86,324.0,323.69,323.93,1821.0
2021-07-27 15:30:00,324.0,324.42,323.83,323.83,7141.0,324.0,324.42,323.83,323.83,7141.0
2021-07-27 15:35:00,323.84,324.09,323.68,323.89,4901.0,323.84,324.09,323.68,323.89,4901.0
2021-07-27 15:40:00,323.84,324.43,323.75,324.37,13455.0,323.84,324.43,323.75,324.37,13455.0
2021-07-27 15:45:00,324.1,324.1,323.58,324.0,9601.0,324.1,324.1,323.58,324.0,9601.0
2021-07-27 15:50:00,324.2,324.54,323.92,324.08,37098.0,324.2,324.54,323.92,324.08,37098.0
2021-07-27 15:55:00,324.16,325.11,324.02,325.11,29593.0,324.16,325.11,324.02,325.11,29593.0
2021-07-28 09:30:00,323.46,325.58,323.46,324.85,5355.0,323.46,325.58,323.46,324.85,5355.0
2021-07-28 09:35:00,325.1,325.1,323.68,324.14,2810.0,325.1,325.1,323.68,324.14,2810.0
2021-07-28 09:40:00,324.4,325.74,324.17,324.64,1500.0,324.4,325.74,324.17,324.64,1500.0
2021-07-28 09:45:00,324.44,324.55,323.91,324.48,1020.0,324.44,324.55,323.91,324.48,1020.0
2021-07-28 09:50:00,324.48,324.48,324.48,324.48,0.0,324.48,324.48,324.48,324.48,0.0
2021-07-28 09:55:00,323.85,324.04,323.67,324.04,1400.0,323.85,324.04,323.67,324.04,1400.0
2021-07-28 10:00:00,323.47,323.5,323.04,323.04,600.0,323.47,323.5,323.04,323.04,600.0
2021-07-28 10:05:00,322.42,322.42,322.41,322.42,300.0,322.42,322.42,322.41,322.42,300.0
2021-07-28 10:10:00,322.48,322.95,322.38,322.45,500.0,322.48,322.95,322.38,322.45,500.0
2021-07-28 10:15:00,322.67,322.67,322.42,322.42,330.0,322.67,322.67,322.42,322.42,330.0
2021-07-28 10:20:00,322.4,322.4,320.68,320.68,6900.0,322.4,322.4,320.68,320.68,6900.0
2021-07-28 10:25:00,320.82,321.44,320.82,321.43,200.0,320.82,321.44,320.82,321.43,200.0
2021-07-28 10:30:00,321.47,322.26,321.44,321.62,1243.0,321.47,322.26,321.44,321.62,1243.0
2021-07-28 10:35:00,322.25,322.29,322.25,322.29,600.0,322.25,322.29,322.25,322.29,600.0
2021-07-28 10:40:00,322.04,322.04,321.38,321.38,463.0,322.04,322.04,321.38,321.38,463.0
2021-07-28 10:45:00,321.82,323.02,321.82,323.02,600.0,321.82,323.02,321.82,323.02,600.0
2021-07-28 10:50:00,323.09,323.14,323.09,323.14,305.0,323.09,323.14,323.09,323.14,305.0
2021-07-28 10:55:00,323.52,323.59,323.34,323.38,500.0,323.52,323.59,323.34,323.38,500.0
2021-07-28 11:00:00,323.22,323.22,323.08,323.17,600.0,323.22,323.22,323.08,323.17,600.0
2021-07-28 11:05:00,323.03,323.47,323.03,323.47,503.0,323.03,323.47,323.03,323.47,503.0
2021-07-28 11:10:00,323.89,324.26,323.59,324.26,800.0,323.89,324.26,323.59,324.26,800.0
2021-07-28 11:15:00,324.49,325.57,324.49,325.28,3017.0,324.49,325.57,324.49,325.28,3017.0
2021-07-28 11:20:00,325.75,325.75,325.03,325.04,1500.0,325.75,325.75,325.03,325.04,1500.0
2021-07-28 11:25:00,325.19,325.19,325.19,325.19,100.0,325.19,325.19,325.19,325.19,100.0
2021-07-28 11:30:00,325.49,325.49,325.36,325.36,200.0,325.49,325.49,325.36,325.36,200.0
2021-07-28 11:35:00,325.62,325.62,325.62,325.62,100.0,325.62,325.62,325.62,325.62,100.0
2021-07-28 11:40:00,326.0,326.04,325.7,325.88,1040.0,326.0,326.04,325.7,325.88,1040.0
2021-07-28 11:45:00,325.37,325.37,325.37,325.37,100.0,325.37,325.37,325.37,325.37,100.0
2021-07-28 11:50:00,325.62,326.89,325.62,326.16,5261.0,325.62,326.89,325.62,326.16,5261.0
2021-07-28 11:55:00,326.2,326.2,325.57,325.57,500.0,326.2,326.2,325.57,325.57,500.0
2021-07-28 12:00:00,325.62,325.62,325.5,325.5,261.0,325.62,325.62,325.5,325.5,261.0
2021-07-28 12:05:00,325.5,325.5,325.5,325.5,0.0,325.5,325.5,325.5,325.5,0.0
2021-07-28 12:10:00,325.61,325.7,325.28,325.28,700.0,325.61,325.7,325.28,325.28,700.0
2021-07-28 12:15:00,324.82,324.82,324.68,324.69,598.0,324.82,324.82,324.68,324.69,598.0
2021-07-28 12:20:00,324.62,324.62,324.09,324.09,895.0,324.62,324.62,324.09,324.09,895.0
2021-07-28 12:25:00,323.67,323.67,323.6,323.64,700.0,323.67,323.67,323.6,323.64,700.0
2021-07-28 12:30:00,323.92,323.92,323.92,323.92,100.0,323.92,323.92,323.92,323.92,100.0
2021-07-28 12:35:00,324.4,324.4,323.49,323.49,501.0,324.4,324.4,323.49,323.49,501.0
2021-07-28 12:40:00,323.49,323.49,323.49,323.49,0.0,323.49,323.49,323.49,323.49,0.0
2021-07-28 12:45:00,323.49,323.67,323.49,323.5,300.0,323.49,323.67,323.49,323.5,300.0
2021-07-28 12:50:00,323.46,323.46,323.23,323.23,416.0,323.46,323.46,323.23,323.23,416.0
2021-07-28 12:55:00,323.35,323.35,323.14,323.14,311.0,323.35,323.35,323.14,323.14,311.0
2021-07-28 13:00:00,323.23,323.23,323.23,323.23,300.0,323.23,323.23,323.23,323.23,300.0
2021-07-28 13:05:00,322.91,323.15,322.91,322.94,1240.0,322.91,323.15,322.91,322.94,1240.0
2021-07-28 13:10:00,322.94,323.08,322.94,323.05,300.0,322.94,323.08,322.94,323.05,300.0
2021-07-28 13:15:00,323.12,323.12,323.12,323.12,100.0,323.12,323.12,323.12,323.12,100.0
2021-07-28 13:20:00,323.75,323.91,323.65,323.91,1000.0,323.75,323.91,323.65,323.91,1000.0
2021-07-28 13:25:00,323.99,323.99,323.57,323.57,301.0,323.99,323.99,323.57,323.57,301.0
2021-07-28 13:30:00,323.48,323.48,323.37,323.37,300.0,323.48,323.48,323.37,323.37,300.0
2021-07-28 13:35:00,323.54,323.55,323.39,323.55,400.0,323.54,323.55,323.39,323.55,400.0
2021-07-28 13:40:00,323.23,323.53,323.23,323.53,1274.0,323.23,323.53,323.23,323.53,1274.0
2021-07-28 13:45:00,323.53,323.53,323.53,323.53,0.0,323.53,323.53,323.53,323.53,0.0
2021-07-28 13:50:00,323.51,323.75,323.51,323.75,200.0,323.51,323.75,323.51,323.75,200.0
2021-07-28 13:55:00,323.75,323.75,323.75,323.75,0.0,323.75,323.75,323.75,323.75,0.0
2021-07-28 14:00:00,323.12,323.47,322.62,323.47,4201.0,323.12,323.47,322.62,323.47,4201.0
2021-07-28 14:05:00,323.97,324.18,323.69,323.69,1303.0,323.97,324.18,323.69,323.69,1303.0
2021-07-28 14:10:00,323.95,323.95,323.68,323.68,200.0,323.95,323.95,323.68,323.68,200.0
2021-07-28 14:15:00,323.91,324.15,323.91,324.15,319.0,323.91,324.15,323.91,324.15,319.0
2021-07-28 14:20:00,324.42,324.42,324.42,324.42,100.0,324.42,324.42,324.42,324.42,100.0
2021-07-28 14:25:00,324.65,324.65,324.24,324.28,603.0,324.65,324.65,324.24,324.28,603.0
2021-07-28 14:30:00,324.49,324.49,324.47,324.47,804.0,324.49,324.49,324.47,324.47,804.0
2021-07-28 14:35:00,324.13,324.26,323.96,323.96,1018.0,324.13,324.26,323.96,323.96,1018.0
2021-07-28 14:40:00,325.1,325.1,325.1,325.1,100.0,325.1,325.1,325.1,325.1,100.0
2021-07-28 14:45:00,325.45,326.45,325.31,326.45,840.0,325.45,326.45,325.31,326.45,840.0
2021-07-28 14:50:00,326.51,326.51,325.94,326.04,800.0,326.51,326.51,325.94,326.04,800.0
2021-07-28 14:55:00,325.69,325.69,325.62,325.62,600.0,325.69,325.69,325.62,325.62,600.0
2021-07-28 15:00:00,326.0,326.03,325.66,325.66,1086.0,326.0,326.03,325.66,325.66,1086.0
2021-07-28 15:05:00,325.59,325.6,325.3,325.3,400.0,325.59,325.6,325.3,325.3,400.0
2021-07-28 15:10:00,325.43,325.61,325.29,325.61,500.0,325.43,325.61,325.29,325.61,500.0
2021-07-28 15:15:00,325.29,325.49,324.94,324.94,1501.0,325.29,325.49,324.94,324.94,1501.0
2021-07-28 15:20:00,324.93,324.95,324.88,324.95,400.0,324.93,324.95,324.88,324.95,400.0
2021-07-28 15:25:00,325.42,326.14,325.42,326.14,500.0,325.42,326.14,325.42,326.14,500.0
2021-07-28 15:30:00,326.36,326.75,325.77,325.78,2211.0,326.36,326.75,325.77,325.78,2211.0
2021-07-28 15:35:00,326.23,326.42,325.61,325.86,907.0,326.23,326.42,325.61,325.86,907.0
2021-07-28 15:40:00,325.78,325.81,325.26,325.76,1832.0,325.78,325.81,325.26,325.76,1832.0
2021-07-28 15:45:00,325.92,325.92,325.55,325.64,1311.0,325.92,325.92,325.55,325.64,1311.0
2021-07-28 15:50:00,325.48,325.61,324.92,324.92,6834.0,325.48,325.61,324.92,324.92,6834.0
2021-07-28 15:55:00,324.8,325.05,324.31,324.31,9731.0,324.8,325.05,324.31,324.31,9731.0
2021-07-29 09:30:00,325.93,328.46,324.48,328.46,2731.0,325.93,328.46,324.48,328.46,2731.0
2021-07-29 09:35:00,327.91,327.91,327.86,327.86,400.0,327.91,327.91,327.86,327.86,400.0
2021-07-29 09:40:00,328.15,328.15,327.41,327.42,694.0,328.15,328.15,327.41,327.42,694.0
2021-07-29 09:45:00,327.4,327.84,327.3,327.31,1050.0,327.4,327.84,327.3,327.31,1050.0
2021-07-29 09:50:00,327.19,327.32,326.77,326.78,450.0,327.19,327.32,326.77,326.78,450.0
2021-07-29 09:55:00,327.39,327.84,327.17,327.44,2499.0,327.39,327.84,327.17,327.44,2499.0
2021-07-29 10:00:00,327.42,327.42,326.78,327.24,1633.0,327.42,327.42,326.78,327.24,1633.0
2021-07-29 10:05:00,327.24,328.11,327.24,327.88,9354.0,327.24,328.11,327.24,327.88,9354.0
2021-07-29 10:10:00,328.1,328.1,328.1,328.1,100.0,328.1,328.1,328.1,328.1,100.0
2021-07-29 10:15:00,328.16,328.16,328.15,328.16,100.0,328.16,328.16,328.15,328.16,100.0
2021-07-29 10:20:00,327.48,327.78,327.37,327.37,400.0,327.48,327.78,327.37,327.37,400.0
2021-07-29 10:25:00,327.98,328.67,327.44,328.1,1300.0,327.98,328.67,327.44,328.1,1300.0
2021-07-29 10:30:00,328.4,328.83,328.38,328.83,400.0,328.4,328.83,328.38,328.83,400.0
2021-07-29 10:35:00,328.88,329.1,328.81,329.1,400.0,328.88,329.1,328.81,329.1,400.0
2021-07-29 10:40:00,329.1,329.1,329.1,329.1,0.0,329.1,329.1,329.1,329.1,0.0
2021-07-29 10:45:00,329.56,329.56,329.48,329.5,7100.0,329.56,329.56,329.48,329.5,7100.0
2021-07-29 10:50:00,329.09,329.1,329.0,329.1,625.0,329.09,329.1,329.0,329.1,625.0
2021-07-29 10:55:00,328.69,328.69,328.69,328.69,200.0,328.69,328.69,328.69,328.69,200.0
2021-07-29 11:00:00,329.06,329.51,329.03,329.03,800.0,329.06,329.51,329.03,329.03,800.0
2021-07-29 11:05:00,329.66,329.92,329.42,329.49,1810.0,329.66,329.92,329.42,329.49,1810.0
2021-07-29 11:10:00,329.29,329.29,329.18,329.18,313.0,329.29,329.29,329.18,329.18,313.0
2021-07-29 11:15:00,329.29,329.29,328.38,328.67,800.0,329.29,329.29,328.38,328.67,800.0
2021-07-29 11:20:00,329.14,329.14,328.58,329.04,400.0,329.14,329.14,328.58,329.04,400.0
2021-07-29 11:25:00,328.59,328.67,328.59,328.67,300.0,328.59,328.67,328.59,328.67,300.0
2021-07-29 11:30:00,329.54,329.62,329.54,329.62,200.0,329.54,329.62,329.54,329.62,200.0
2021-07-29 11:35:00,329.88,330.04,329.53,329.66,700.0,329.88,330.04,329.53,329.66,700.0
2021-07-29 11:40:00,329.88,330.01,329.87,330.0,300.0,329.88,330.01,329.87,330.0,300.0
2021-07-29 11:45:00,330.12,330.29,330.11,330.29,200.0,330.12,330.29,330.11,330.29,200.0
2021-07-29 11:50:00,330.01,330.01,330.0,330.0,200.0,330.01,330.01,330.0,330.0,200.0
2021-07-29 11:55:00,329.96,330.55,329.95,330.12,1100.0,329.96,330.55,329.95,330.12,1100.0
2021-07-29 12:00:00,330.62,330.62,330.43,330.43,200.0,330.62,330.62,330.43,330.43,200.0
2021-07-29 12:05:00,330.63,330.63,330.63,330.63,100.0,330.63,330.63,330.63,330.63,100.0
2021-07-29 12:10:00,330.26,330.38,330.26,330.38,200.0,330.26,330.38,330.26,330.38,200.0
2021-07-29 12:15:00,330.53,330.95,330.53,330.57,619.0,330.53,330.95,330.53,330.57,619.0
2021-07-29 12:20:00,330.57,330.57,330.57,330.57,0.0,330.57,330.57,330.57,330.57,0.0
2021-07-29 12:25:00,330.88,330.9,330.88,330.9,200.0,330.88,330.9,330.88,330.9,200.0
2021-07-29 12:30:00,330.9,331.24,330.82,331.24,343.0,330.9,331.24,330.82,331.24,343.0
2021-07-29 12:35:00,330.7,330.79,330.39,330.46,20500.0,330.7,330.79,330.39,330.46,20500.0
2021-07-29 12:40:00,330.11,330.52,330.11,330.52,300.0,330.11,330.52,330.11,330.52,300.0
2021-07-29 12:45:00,330.1,330.1,329.84,330.07,680.0,330.1,330.1,329.84,330.07,680.0
2021-07-29 12:50:00,330.26,330.26,330.26,330.26,305.0,330.26,330.26,330.26,330.26,305.0
2021-07-29 12:55:00,330.26,330.26,330.26,330.26,0.0,330.26,330.26,330.26,330.26,0.0
2021-07-29 13:00:00,330.49,331.39,330.49,331.39,938.0,330.49,331.39,330.49,331.39,938.0
2021-07-29 13:05:00,331.35,331.38,331.22,331.38,400.0,331.35,331.38,331.22,331.38,400.0
2021-07-29 13:10:00,331.17,331.17,331.07,331.09,600.0,331.17,331.17,331.07,331.09,600.0
2021-07-29 13:15:00,330.74,331.52,330.74,331.52,708.0,330.74,331.52,330.74,331.52,708.0
2021-07-29 13:20:00,330.77,330.77,330.49,330.69,801.0,330.77,330.77,330.49,330.69,801.0
2021-07-29 13:25:00,330.72,331.49,330.72,331.21,500.0,330.72,331.49,330.72,331.21,500.0
2021-07-29 13:30:00,331.16,331.33,330.69,330.69,1004.0,331.16,331.33,330.69,330.69,1004.0
2021-07-29 13:35:00,330.52,330.68,330.08,330.43,733.0,330.52,330.68,330.08,330.43,733.0
2021-07-29 13:40:00,330.07,330.17,329.88,330.17,400.0,330.07,330.17,329.88,330.17,400.0
2021-07-29 13:45:00,330.17,330.59,330.17,330.59,512.0,330.17,330.59,330.17,330.59,512.0
2021-07-29 13:50:00,330.66,330.66,330.66,330.66,100.0,330.66,330.66,330.66,330.66,100.0
2021-07-29 13:55:00,330.67,330.71,330.36,330.36,300.0,330.67,330.71,330.36,330.36,300.0
2021-07-29 14:00:00,330.72,330.77,330.18,330.27,1806.0,330.72,330.77,330.18,330.27,1806.0
2021-07-29 14:05:00,330.03,330.21,330.03,330.2,623.0,330.03,330.21,330.03,330.2,623.0
2021-07-29 14:10:00,330.07,330.29,330.01,330.16,500.0,330.07,330.29,330.01,330.16,500.0
2021-07-29 14:15:00,330.48,330.75,330.48,330.75,400.0,330.48,330.75,330.48,330.75,400.0
2021-07-29 14:20:00,330.34,330.38,330.17,330.38,700.0,330.34,330.38,330.17,330.38,700.0
2021-07-29 14:25:00,330.3,330.79,330.29,330.79,1100.0,330.3,330.79,330.29,330.79,1100.0
2021-07-29 14:30:00,330.49,330.53,330.05,330.05,900.0,330.49,330.53,330.05,330.05,900.0
2021-07-29 14:35:00,329.79,330.1,329.02,329.03,3099.0,329.79,330.1,329.02,329.03,3099.0
2021-07-29 14:40:00,328.97,328.97,328.19,328.24,3885.0,328.97,328.97,328.19,328.24,3885.0
2021-07-29 14:45:00,328.32,329.18,328.32,328.98,5417.0,328.32,329.18,328.32,328.98,5417.0
2021-07-29 14:50:00,329.18,329.41,329.07,329.21,906.0,329.18,329.41,329.07,329.21,906.0
2021-07-29 14:55:00,329.13,329.54,328.79,328.8,800.0,329.13,329.54,328.79,328.8,800.0
2021-07-29 15:00:00,328.77,328.91,328.49,328.49,1400.0,328.77,328.91,328.49,328.49,1400.0
2021-07-29 15:05:00,328.24,328.43,328.24,328.43,800.0,328.24,328.43,328.24,328.43,800.0
2021-07-29 15:10:00,328.43,328.83,328.4,328.76,1149.0,328.43,328.83,328.4,328.76,1149.0
2021-07-29 15:15:00,329.08,329.41,329.0,329.41,300.0,329.08,329.41,329.0,329.41,300.0
2021-07-29 15:20:00,329.3,329.3,328.89,328.89,200.0,329.3,329.3,328.89,328.89,200.0
2021-07-29 15:25:00,328.86,329.17,328.83,328.83,500.0,328.86,329.17,328.83,328.83,500.0
2021-07-29 15:30:00,328.94,329.06,328.62,328.77,1471.0,328.94,329.06,328.62,328.77,1471.0
2021-07-29 15:35:00,328.63,329.2,328.62,328.79,832.0,328.63,329.2,328.62,328.79,832.0
2021-07-29 15:40:00,328.84,329.27,328.84,329.27,1002.0,328.84,329.27,328.84,329.27,1002.0
2021-07-29 15:45:00,329.29,329.34,329.07,329.24,1800.0,329.29,329.34,329.07,329.24,1800.0
2021-07-29 15:50:00,329.24,329.72,329.02,329.63,2990.0,329.24,329.72,329.02,329.63,2990.0
2021-07-29 15:55:00,329.55,329.73,329.18,329.18,8409.0,329.55,329.73,329.18,329.18,8409.0
2021-07-30 09:30:00,326.64,332.61,326.64,332.49,3130.0,326.64,332.61,326.64,332.49,3130.0
2021-07-30 09:35:00,332.64,333.29,331.84,333.29,1705.0,332.64,333.29,331.84,333.29,1705.0
2021-07-30 09:40:00,333.29,336.92,333.13,336.53,6441.0,333.29,336.92,333.13,336.53,6441.0
2021-07-30 09:45:00,336.52,338.13,335.94,337.99,5816.0,336.52,338.13,335.94,337.99,5816.0
2021-07-30 09:50:00,337.0,337.36,335.81,335.96,3000.0,337.0,337.36,335.81,335.96,3000.0
2021-07-30 09:55:00,336.17,338.48,336.17,337.37,11043.0,336.17,338.48,336.17,337.37,11043.0
2021-07-30 10:00:00,337.38,337.46,336.18,336.98,2593.0,337.38,337.46,336.18,336.98,2593.0
2021-07-30 10:05:00,336.76,337.91,336.76,337.91,2000.0,336.76,337.91,336.76,337.91,2000.0
2021-07-30 10:10:00,338.06,338.06,337.67,337.71,600.0,338.06,338.06,337.67,337.71,600.0
2021-07-30 10:15:00,337.57,337.57,335.11,335.11,1100.0,337.57,337.57,335.11,335.11,1100.0
2021-07-30 10:20:00,335.11,336.08,335.11,335.91,700.0,335.11,336.08,335.11,335.91,700.0
2021-07-30 10:25:00,335.43,335.76,334.44,335.75,1400.0,335.43,335.76,334.44,335.75,1400.0
2021-07-30 10:30:00,335.25,335.99,335.25,335.96,700.0,335.25,335.99,335.25,335.96,700.0
2021-07-30 10:35:00,335.43,336.47,335.33,336.47,2674.0,335.43,336.47,335.33,336.47,2674.0
2021-07-30 10:40:00,335.84,336.33,334.72,335.17,1500.0,335.84,336.33,334.72,335.17,1500.0
2021-07-30 10:45:00,334.67,335.45,334.63,335.29,4449.0,334.67,335.45,334.63,335.29,4449.0
2021-07-30 10:50:00,335.27,335.53,334.95,335.44,2823.0,335.27,335.53,334.95,335.44,2823.0
2021-07-30 10:55:00,335.41,335.41,334.87,334.87,2772.0,335.41,335.41,334.87,334.87,2772.0
2021-07-30 11:00:00,335.05,336.26,334.77,336.26,7978.0,335.05,336.26,334.77,336.26,7978.0
2021-07-30 11:05:00,336.36,336.38,335.66,335.96,2800.0,336.36,336.38,335.66,335.96,2800.0
2021-07-30 11:10:00,336.13,336.13,335.41,335.82,1308.0,336.13,336.13,335.41,335.82,1308.0
2021-07-30 11:15:00,335.72,335.72,335.11,335.21,1680.0,335.72,335.72,335.11,335.21,1680.0
2021-07-30 11:20:00,335.5,335.68,335.15,335.15,1950.0,335.5,335.68,335.15,335.15,1950.0
2021-07-30 11:25:00,335.02,335.02,334.69,334.69,200.0,335.02,335.02,334.69,334.69,200.0
2021-07-30 11:30:00,335.0,335.0,334.55,334.57,607.0,335.0,335.0,334.55,334.57,607.0
2021-07-30 11:35:00,334.66,334.66,334.07,334.3,1039.0,334.66,334.66,334.07,334.3,1039.0
2021-07-30 11:40:00,334.2,334.54,334.16,334.48,943.0,334.2,334.54,334.16,334.48,943.0
2021-07-30 11:45:00,334.48,334.48,334.48,334.48,0.0,334.48,334.48,334.48,334.48,0.0
2021-07-30 11:50:00,334.56,334.74,334.29,334.4,3505.0,334.56,334.74,334.29,334.4,3505.0
2021-07-30 11:55:00,334.4,334.91,334.37,334.91,2979.0,334.4,334.91,334.37,334.91,2979.0
2021-07-30 12:00:00,334.43,334.62,334.38,334.44,2325.0,334.43,334.62,334.38,334.44,2325.0
2021-07-30 12:05:00,334.43,335.25,334.32,335.25,7110.0,334.43,335.25,334.32,335.25,7110.0
2021-07-30 12:10:00,335.25,335.37,334.89,334.91,9502.0,335.25,335.37,334.89,334.91,9502.0
2021-07-30 12:15:00,334.48,335.2,334.05,335.13,6185.0,334.48,335.2,334.05,335.13,6185.0
2021-07-30 12:20:00,334.83,335.1,334.83,335.07,1500.0,334.83,335.1,334.83,335.07,1500.0
2021-07-30 12:25:00,335.14,335.54,335.04,335.24,6069.0,335.14,335.54,335.04,335.24,6069.0
2021-07-30 12:30:00,334.94,335.41,334.94,335.4,2700.0,334.94,335.41,334.94,335.4,2700.0
2021-07-30 12:35:00,335.44,336.1,335.4,335.54,6861.0,335.44,336.1,335.4,335.54,6861.0
2021-07-30 12:40:00,335.29,336.03,335.29,335.98,6145.0,335.29,336.03,335.29,335.98,6145.0
2021-07-30 12:45:00,335.58,335.87,335.56,335.74,1402.0,335.58,335.87,335.56,335.74,1402.0
2021-07-30 12:50:00,335.9,336.05,335.89,336.05,200.0,335.9,336.05,335.89,336.05,200.0
2021-07-30 12:55:00,335.96,335.96,335.55,335.68,13423.0,335.96,335.96,335.55,335.68,13423.0
2021-07-30 13:00:00,335.7,335.74,334.85,334.85,5518.0,335.7,335.74,334.85,334.85,5518.0
2021-07-30 13:05:00,335.0,335.67,335.0,335.4,5362.0,335.0,335.67,335.0,335.4,5362.0
2021-07-30 13:10:00,335.11,335.48,335.02,335.32,1989.0,335.11,335.48,335.02,335.32,1989.0
2021-07-30 13:15:00,335.5,335.5,335.4,335.4,200.0,335.5,335.5,335.4,335.4,200.0
2021-07-30 13:20:00,335.15,335.32,335.14,335.15,3957.0,335.15,335.32,335.14,335.15,3957.0
2021-07-30 13:25:00,335.31,335.77,335.29,335.29,980.0,335.31,335.77,335.29,335.29,980.0
2021-07-30 13:30:00,335.71,335.71,335.71,335.71,300.0,335.71,335.71,335.71,335.71,300.0
2021-07-30 13:35:00,335.81,336.18,335.77,335.82,19910.0,335.81,336.18,335.77,335.82,19910.0
2021-07-30 13:40:00,335.79,335.94,335.6,335.94,3246.0,335.79,335.94,335.6,335.94,3246.0
2021-07-30 13:45:00,335.91,335.94,335.67,335.79,2770.0,335.91,335.94,335.67,335.79,2770.0
2021-07-30 13:50:00,335.68,335.71,335.35,335.35,500.0,335.68,335.71,335.35,335.35,500.0
2021-07-30 13:55:00,335.4,335.77,335.4,335.77,902.0,335.4,335.77,335.4,335.77,902.0
2021-07-30 14:00:00,335.41,335.49,335.41,335.49,200.0,335.41,335.49,335.41,335.49,200.0
2021-07-30 14:05:00,335.41,335.98,335.38,335.98,3540.0,335.41,335.98,335.38,335.98,3540.0
2021-07-30 14:10:00,335.8,336.07,335.75,336.0,3331.0,335.8,336.07,335.75,336.0,3331.0
2021-07-30 14:15:00,336.03,336.03,335.77,335.77,2878.0,336.03,336.03,335.77,335.77,2878.0
2021-07-30 14:20:00,335.71,335.71,335.15,335.16,300.0,335.71,335.71,335.15,335.16,300.0
2021-07-30 14:25:00,334.86,334.86,334.66,334.66,400.0,334.86,334.86,334.66,334.66,400.0
2021-07-30 14:30:00,334.29,334.29,333.99,333.99,2200.0,334.29,334.29,333.99,333.99,2200.0
2021-07-30 14:35:00,334.07,334.07,333.98,334.01,415.0,334.07,334.07,333.98,334.01,415.0
2021-07-30 14:40:00,334.02,334.3,334.02,334.3,1020.0,334.02,334.3,334.02,334.3,1020.0
2021-07-30 14:45:00,334.52,334.6,334.52,334.6,303.0,334.52,334.6,334.52,334.6,303.0
2021-07-30 14:50:00,334.49,334.49,334.49,334.49,143.0,334.49,334.49,334.49,334.49,143.0
2021-07-30 14:55:00,334.42,334.42,334.21,334.34,722.0,334.42,334.42,334.21,334.34,722.0
2021-07-30 15:00:00,334.54,334.54,334.38,334.38,214.0,334.54,334.54,334.38,334.38,214.0
2021-07-30 15:05:00,334.98,334.98,334.53,334.94,574.0,334.98,334.98,334.53,334.94,574.0
2021-07-30 15:10:00,335.12,335.13,335.11,335.13,400.0,335.12,335.13,335.11,335.13,400.0
2021-07-30 15:15:00,335.48,335.48,334.88,335.02,869.0,335.48,335.48,334.88,335.02,869.0
2021-07-30 15:20:00,335.15,335.15,334.63,334.63,1300.0,335.15,335.15,334.63,334.63,1300.0
2021-07-30 15:25:00,334.58,335.72,334.58,335.26,6912.0,334.58,335.72,334.58,335.26,6912.0
2021-07-30 15:30:00,335.26,336.02,335.25,335.91,10338.0,335.26,336.02,335.25,335.91,10338.0
2021-07-30 15:35:00,335.81,336.03,335.44,335.77,7293.0,335.81,336.03,335.44,335.77,7293.0
2021-07-30 15:40:00,335.51,336.05,334.97,335.28,5631.0,335.51,336.05,334.97,335.28,5631.0
2021-07-30 15:45:00,335.26,335.28,334.86,335.09,3074.0,335.26,335.28,334.86,335.09,3074.0
2021-07-30 15:50:00,335.01,335.01,334.26,334.56,7503.0,335.01,335.01,334.26,334.56,7503.0
2021-07-30 15:55:00,334.52,336.01,334.47,334.8,35415.0,334.52,336.01,334.47,334.8,35415.0
2021-08-02 09:30:00,336.82,337.2,335.51,335.51,3822.0,336.82,337.2,335.51,335.51,3822.0
2021-08-02 09:35:00,336.22,336.46,335.54,336.46,1300.0,336.22,336.46,335.54,336.46,1300.0
2021-08-02 09:40:00,336.19,336.99,336.19,336.58,1478.0,336.19,336.99,336.19,336.58,1478.0
2021-08-02 09:45:00,336.99,337.41,336.7,336.77,900.0,336.99,337.41,336.7,336.77,900.0
2021-08-02 09:50:00,336.01,336.01,334.56,334.56,748.0,336.01,336.01,334.56,334.56,748.0
2021-08-02 09:55:00,334.83,334.98,334.83,334.98,475.0,334.83,334.98,334.83,334.98,475.0
2021-08-02 10:00:00,335.29,335.63,334.79,334.8,2300.0,335.29,335.63,334.79,334.8,2300.0
2021-08-02 10:05:00,334.69,335.0,334.61,335.0,300.0,334.69,335.0,334.61,335.0,300.0
2021-08-02 10:10:00,335.16,335.67,334.71,335.67,500.0,335.16,335.67,334.71,335.67,500.0
2021-08-02 10:15:00,335.2,335.2,334.36,334.36,700.0,335.2,335.2,334.36,334.36,700.0
2021-08-02 10:20:00,334.27,334.55,333.67,334.55,1000.0,334.27,334.55,333.67,334.55,1000.0
2021-08-02 10:25:00,335.33,335.33,335.15,335.15,300.0,335.33,335.33,335.15,335.15,300.0
2021-08-02 10:30:00,335.17,335.34,334.94,335.34,1178.0,335.17,335.34,334.94,335.34,1178.0
2021-08-02 10:35:00,335.4,335.41,334.37,334.38,1285.0,335.4,335.41,334.37,334.38,1285.0
2021-08-02 10:40:00,334.13,334.14,333.61,333.61,1100.0,334.13,334.14,333.61,333.61,1100.0
2021-08-02 10:45:00,333.65,333.65,333.28,333.28,406.0,333.65,333.65,333.28,333.28,406.0
2021-08-02 10:50:00,332.88,332.88,331.86,331.86,1100.0,332.88,332.88,331.86,331.86,1100.0
2021-08-02 10:55:00,331.8,331.8,331.34,331.34,5211.0,331.8,331.8,331.34,331.34,5211.0
2021-08-02 11:00:00,331.46,331.83,331.45,331.82,400.0,331.46,331.83,331.45,331.82,400.0
2021-08-02 11:05:00,331.86,331.94,331.65,331.79,1100.0,331.86,331.94,331.65,331.79,1100.0
2021-08-02 11:10:00,331.87,331.87,331.8,331.81,402.0,331.87,331.87,331.8,331.81,402.0
2021-08-02 11:15:00,331.84,332.22,331.74,332.21,3574.0,331.84,332.22,331.74,332.21,3574.0
2021-08-02 11:20:00,332.32,332.91,332.04,332.6,14859.0,332.32,332.91,332.04,332.6,14859.0
2021-08-02 11:25:00,332.6,333.03,332.6,332.81,6848.0,332.6,333.03,332.6,332.81,6848.0
2021-08-02 11:30:00,332.67,333.12,332.54,333.04,3597.0,332.67,333.12,332.54,333.04,3597.0
2021-08-02 11:35:00,332.93,333.0,332.65,333.0,2000.0,332.93,333.0,332.65,333.0,2000.0
2021-08-02 11:40:00,333.09,333.09,332.52,332.7,6031.0,333.09,333.09,332.52,332.7,6031.0
2021-08-02 11:45:00,332.55,332.76,332.33,332.55,4537.0,332.55,332.76,332.33,332.55,4537.0
2021-08-02 11:50:00,332.67,332.67,331.83,332.09,2900.0,332.67,332.67,331.83,332.09,2900.0
2021-08-02 11:55:00,332.55,332.56,331.68,331.73,5665.0,332.55,332.56,331.68,331.73,5665.0
2021-08-02 12:00:00,331.66,331.92,331.4,331.51,2900.0,331.66,331.92,331.4,331.51,2900.0
2021-08-02 12:05:00,331.6,331.82,330.44,330.44,2393.0,331.6,331.82,330.44,330.44,2393.0
2021-08-02 12:10:00,330.82,330.82,330.74,330.74,300.0,330.82,330.82,330.74,330.74,300.0
2021-08-02 12:15:00,330.68,330.93,330.41,330.58,1305.0,330.68,330.93,330.41,330.58,1305.0
2021-08-02 12:20:00,330.76,330.76,330.18,330.72,983.0,330.76,330.76,330.18,330.72,983.0
2021-08-02 12:25:00,330.44,330.69,330.44,330.56,700.0,330.44,330.69,330.44,330.56,700.0
2021-08-02 12:30:00,331.24,331.25,331.02,331.13,1118.0,331.24,331.25,331.02,331.13,1118.0
2021-08-02 12:35:00,331.13,331.63,331.11,331.63,1410.0,331.13,331.63,331.11,331.63,1410.0
2021-08-02 12:40:00,331.62,331.76,331.47,331.59,1701.0,331.62,331.76,331.47,331.59,1701.0
2021-08-02 12:45:00,331.58,332.03,331.58,332.03,3500.0,331.58,332.03,331.58,332.03,3500.0
2021-08-02 12:50:00,332.44,332.44,332.27,332.42,700.0,332.44,332.44,332.27,332.42,700.0
2021-08-02 12:55:00,332.48,332.65,332.37,332.53,1200.0,332.48,332.65,332.37,332.53,1200.0
2021-08-02 13:00:00,332.66,332.83,332.43,332.51,1805.0,332.66,332.83,332.43,332.51,1805.0
2021-08-02 13:05:00,332.6,332.97,332.6,332.72,500.0,332.6,332.97,332.6,332.72,500.0
2021-08-02 13:10:00,332.69,332.85,332.64,332.64,1300.0,332.69,332.85,332.64,332.64,1300.0
2021-08-02 13:15:00,332.53,332.83,332.34,332.83,3052.0,332.53,332.83,332.34,332.83,3052.0
2021-08-02 13:20:00,332.9,333.12,332.89,333.0,300.0,332.9,333.12,332.89,333.0,300.0
2021-08-02 13:25:00,332.82,333.07,332.71,333.07,1120.0,332.82,333.07,332.71,333.07,1120.0
2021-08-02 13:30:00,332.55,332.57,332.12,332.53,2857.0,332.55,332.57,332.12,332.53,2857.0
2021-08-02 13:35:00,332.5,332.67,332.25,332.67,1200.0,332.5,332.67,332.25,332.67,1200.0
2021-08-02 13:40:00,332.51,332.59,332.31,332.52,1108.0,332.51,332.59,332.31,332.52,1108.0
2021-08-02 13:45:00,332.52,332.95,332.41,332.75,3626.0,332.52,332.95,332.41,332.75,3626.0
2021-08-02 13:50:00,332.67,332.75,332.3,332.49,3023.0,332.67,332.75,332.3,332.49,3023.0
2021-08-02 13:55:00,332.5,332.55,332.28,332.43,3827.0,332.5,332.55,332.28,332.43,3827.0
2021-08-02 14:00:00,332.42,332.49,330.59,331.13,10099.0,332.42,332.49,330.59,331.13,10099.0
2021-08-02 14:05:00,330.94,331.24,330.08,330.75,11699.0,330.94,331.24,330.08,330.75,11699.0
2021-08-02 14:10:00,330.89,331.55,330.68,331.55,1684.0,330.89,331.55,330.68,331.55,1684.0
2021-08-02 14:15:00,331.36,331.36,330.54,331.26,5636.0,331.36,331.36,330.54,331.26,5636.0
2021-08-02 14:20:00,331.34,331.62,331.34,331.56,1600.0,331.34,331.62,331.34,331.56,1600.0
2021-08-02 14:25:00,331.55,332.0,331.53,331.8,2797.0,331.55,332.0,331.53,331.8,2797.0
2021-08-02 14:30:00,331.86,332.22,331.83,331.85,4773.0,331.86,332.22,331.83,331.85,4773.0
2021-08-02 14:35:00,331.99,332.13,331.93,332.0,2300.0,331.99,332.13,331.93,332.0,2300.0
2021-08-02 14:40:00,331.99,332.12,331.91,332.12,950.0,331.99,332.12,331.91,332.12,950.0
2021-08-02 14:45:00,331.94,332.07,331.93,332.07,600.0,331.94,332.07,331.93,332.07,600.0
2021-08-02 14:50:00,332.0,332.24,331.93,332.24,1636.0,332.0,332.24,331.93,332.24,1636.0
2021-08-02 14:55:00,332.24,332.3,332.12,332.3,1500.0,332.24,332.3,332.12,332.3,1500.0
2021-08-02 15:00:00,332.13,332.66,331.98,332.46,2500.0,332.13,332.66,331.98,332.46,2500.0
2021-08-02 15:05:00,332.41,332.41,332.1,332.11,1201.0,332.41,332.41,332.1,332.11,1201.0
2021-08-02 15:10:00,332.07,332.2,331.99,331.99,1381.0,332.07,332.2,331.99,331.99,1381.0
2021-08-02 15:15:00,331.95,332.26,331.91,332.07,2481.0,331.95,332.26,331.91,332.07,2481.0
2021-08-02 15:20:00,332.2,332.41,331.9,331.95,1600.0,332.2,332.41,331.9,331.95,1600.0
2021-08-02 15:25:00,332.0,332.19,331.89,332.19,2040.0,332.0,332.19,331.89,332.19,2040.0
2021-08-02 15:30:00,332.16,332.37,332.03,332.37,2262.0,332.16,332.37,332.03,332.37,2262.0
2021-08-02 15:35:00,332.35,332.45,331.96,331.97,2726.0,332.35,332.45,331.96,331.97,2726.0
2021-08-02 15:40:00,331.98,332.26,331.91,332.14,4400.0,331.98,332.26,331.91,332.14,4400.0
2021-08-02 15:45:00,332.06,332.19,331.65,331.87,3628.0,332.06,332.19,331.65,331.87,3628.0
2021-08-02 15:50:00,331.82,332.07,330.81,331.13,5351.0,331.82,332.07,330.81,331.13,5351.0
2021-08-02 15:55:00,331.12,331.12,330.28,330.86,14326.0,331.12,331.12,330.28,330.86,14326.0
2021-08-03 09:30:00,331.36,333.71,329.4,330.94,4214.0,331.36,333.71,329.4,330.94,4214.0
2021-08-03 09:35:00,330.69,330.69,330.69,330.69,200.0,330.69,330.69,330.69,330.69,200.0
2021-08-03 09:40:00,330.31,330.89,329.81,329.81,9252.0,330.31,330.89,329.81,329.81,9252.0
2021-08-03 09:45:00,329.78,330.68,329.31,329.52,5900.0,329.78,330.68,329.31,329.52,5900.0
2021-08-03 09:50:00,329.5,330.81,329.17,330.44,1400.0,329.5,330.81,329.17,330.44,1400.0
2021-08-03 09:55:00,330.44,330.44,330.44,330.44,0.0,330.44,330.44,330.44,330.44,0.0
2021-08-03 10:00:00,330.6,331.11,329.98,329.98,849.0,330.6,331.11,329.98,329.98,849.0
2021-08-03 10:05:00,330.27,330.27,329.59,329.84,500.0,330.27,330.27,329.59,329.84,500.0
2021-08-03 10:10:00,328.71,329.93,328.23,329.93,3401.0,328.71,329.93,328.23,329.93,3401.0
2021-08-03 10:15:00,329.82,329.82,329.42,329.81,500.0,329.82,329.82,329.42,329.81,500.0
2021-08-03 10:20:00,329.81,329.81,329.81,329.81,0.0,329.81,329.81,329.81,329.81,0.0
2021-08-03 10:25:00,330.9,330.94,330.9,330.94,200.0,330.9,330.94,330.9,330.94,200.0
2021-08-03 10:30:00,330.67,330.79,330.51,330.69,1130.0,330.67,330.79,330.51,330.69,1130.0
2021-08-03 10:35:00,330.82,330.95,330.52,330.95,500.0,330.82,330.95,330.52,330.95,500.0
2021-08-03 10:40:00,331.21,331.73,331.21,331.73,400.0,331.21,331.73,331.21,331.73,400.0
2021-08-03 10:45:00,331.73,331.73,331.73,331.73,0.0,331.73,331.73,331.73,331.73,0.0
2021-08-03 10:50:00,332.64,333.53,332.64,333.53,466.0,332.64,333.53,332.64,333.53,466.0
2021-08-03 10:55:00,333.1,333.1,332.58,332.89,2500.0,333.1,333.1,332.58,332.89,2500.0
2021-08-03 11:00:00,332.97,332.97,332.97,332.97,100.0,332.97,332.97,332.97,332.97,100.0
2021-08-03 11:05:00,332.8,333.31,332.8,333.12,1590.0,332.8,333.31,332.8,333.12,1590.0
2021-08-03 11:10:00,332.82,333.08,332.82,333.08,200.0,332.82,333.08,332.82,333.08,200.0
2021-08-03 11:15:00,333.04,333.52,333.04,333.52,500.0,333.04,333.52,333.04,333.52,500.0
2021-08-03 11:20:00,333.5,335.2,333.05,334.59,4690.0,333.5,335.2,333.05,334.59,4690.0
2021-08-03 11:25:00,334.6,334.79,334.56,334.56,960.0,334.6,334.79,334.56,334.56,960.0
2021-08-03 11:30:00,334.46,334.52,334.24,334.32,1566.0,334.46,334.52,334.24,334.32,1566.0
2021-08-03 11:35:00,334.35,334.38,334.35,334.38,200.0,334.35,334.38,334.35,334.38,200.0
2021-08-03 11:40:00,334.7,335.58,334.7,335.58,695.0,334.7,335.58,334.7,335.58,695.0
2021-08-03 11:45:00,335.36,335.36,335.36,335.36,120.0,335.36,335.36,335.36,335.36,120.0
2021-08-03 11:50:00,335.22,335.22,334.98,335.12,589.0,335.22,335.22,334.98,335.12,589.0
2021-08-03 11:55:00,335.2,335.4,334.82,334.82,700.0,335.2,335.4,334.82,334.82,700.0
2021-08-03 12:00:00,334.62,334.62,334.62,334.62,301.0,334.62,334.62,334.62,334.62,301.0
2021-08-03 12:05:00,334.85,334.85,334.85,334.85,100.0,334.85,334.85,334.85,334.85,100.0
2021-08-03 12:10:00,334.85,334.85,334.85,334.85,0.0,334.85,334.85,334.85,334.85,0.0
2021-08-03 12:15:00,334.89,334.97,334.89,334.97,300.0,334.89,334.97,334.89,334.97,300.0
2021-08-03 12:20:00,334.5,335.06,334.5,335.03,3782.0,334.5,335.06,334.5,335.03,3782.0
2021-08-03 12:25:00,335.05,335.39,334.98,334.98,429.0,335.05,335.39,334.98,334.98,429.0
2021-08-03 12:30:00,334.97,335.58,334.72,335.58,8009.0,334.97,335.58,334.72,335.58,8009.0
2021-08-03 12:35:00,335.62,335.71,335.26,335.34,761.0,335.62,335.71,335.26,335.34,761.0
2021-08-03 12:40:00,335.42,335.79,335.42,335.66,522.0,335.42,335.79,335.42,335.66,522.0
2021-08-03 12:45:00,335.56,335.57,335.56,335.56,100.0,335.56,335.57,335.56,335.56,100.0
2021-08-03 12:50:00,335.8,335.9,335.8,335.9,239.0,335.8,335.9,335.8,335.9,239.0
2021-08-03 12:55:00,335.82,335.82,335.82,335.82,200.0,335.82,335.82,335.82,335.82,200.0
2021-08-03 13:00:00,335.82,335.82,335.82,335.82,0.0,335.82,335.82,335.82,335.82,0.0
2021-08-03 13:05:00,335.55,335.58,335.36,335.37,1014.0,335.55,335.58,335.36,335.37,1014.0
2021-08-03 13:10:00,335.73,335.73,335.28,335.28,300.0,335.73,335.73,335.28,335.28,300.0
2021-08-03 13:15:00,335.4,335.44,335.07,335.28,1002.0,335.4,335.44,335.07,335.28,1002.0
2021-08-03 13:20:00,335.44,335.5,334.99,334.99,800.0,335.44,335.5,334.99,334.99,800.0
2021-08-03 13:25:00,334.81,335.3,334.81,335.3,425.0,334.81,335.3,334.81,335.3,425.0
2021-08-03 13:30:00,335.43,335.43,335.0,335.1,1010.0,335.43,335.43,335.0,335.1,1010.0
2021-08-03 13:35:00,335.1,335.1,335.1,335.1,0.0,335.1,335.1,335.1,335.1,0.0
2021-08-03 13:40:00,335.42,335.9,335.42,335.9,500.0,335.42,335.9,335.42,335.9,500.0
2021-08-03 13:45:00,335.57,335.65,335.4,335.63,1235.0,335.57,335.65,335.4,335.63,1235.0
2021-08-03 13:50:00,335.71,335.71,335.71,335.71,100.0,335.71,335.71,335.71,335.71,100.0
2021-08-03 13:55:00,335.99,335.99,335.98,335.99,100.0,335.99,335.99,335.98,335.99,100.0
2021-08-03 14:00:00,335.81,336.1,335.4,336.1,5706.0,335.81,336.1,335.4,336.1,5706.0
2021-08-03 14:05:00,335.85,336.15,335.83,336.15,900.0,335.85,336.15,335.83,336.15,900.0
2021-08-03 14:10:00,335.91,335.91,335.7,335.7,1000.0,335.91,335.91,335.7,335.7,1000.0
2021-08-03 14:15:00,335.74,335.87,335.6,335.87,600.0,335.74,335.87,335.6,335.87,600.0
2021-08-03 14:20:00,335.73,336.02,335.71,336.02,500.0,335.73,336.02,335.71,336.02,500.0
2021-08-03 14:25:00,336.02,336.02,336.02,336.02,0.0,336.02,336.02,336.02,336.02,0.0
2021-08-03 14:30:00,335.89,336.52,335.89,336.35,801.0,335.89,336.52,335.89,336.35,801.0
2021-08-03 14:35:00,336.46,336.46,336.46,336.46,203.0,336.46,336.46,336.46,336.46,203.0
2021-08-03 14:40:00,336.4,336.5,336.4,336.5,200.0,336.4,336.5,336.4,336.5,200.0
2021-08-03 14:45:00,336.51,337.16,336.51,336.93,2053.0,336.51,337.16,336.51,336.93,2053.0
2021-08-03 14:50:00,336.82,337.28,336.81,337.28,2142.0,336.82,337.28,336.81,337.28,2142.0
2021-08-03 14:55:00,337.52,338.03,337.48,337.48,1648.0,337.52,338.03,337.48,337.48,1648.0
2021-08-03 15:00:00,337.72,337.95,337.13,337.13,1516.0,337.72,337.95,337.13,337.13,1516.0
2021-08-03 15:05:00,337.01,337.54,337.01,337.41,800.0,337.01,337.54,337.01,337.41,800.0
2021-08-03 15:10:00,337.0,337.0,336.99,336.99,200.0,337.0,337.0,336.99,336.99,200.0
2021-08-03 15:15:00,337.17,337.67,337.17,337.59,1206.0,337.17,337.67,337.17,337.59,1206.0
2021-08-03 15:20:00,337.79,338.14,337.76,337.98,2597.0,337.79,338.14,337.76,337.98,2597.0
2021-08-03 15:25:00,337.97,338.13,337.78,338.13,2625.0,337.97,338.13,337.78,338.13,2625.0
2021-08-03 15:30:00,337.93,338.2,337.49,337.81,3255.0,337.93,338.2,337.49,337.81,3255.0
2021-08-03 15:35:00,337.67,337.95,337.5,337.63,1763.0,337.67,337.95,337.5,337.63,1763.0
2021-08-03 15:40:00,337.5,338.05,337.49,337.91,4654.0,337.5,338.05,337.49,337.91,4654.0
2021-08-03 15:45:00,337.54,337.96,337.54,337.96,824.0,337.54,337.96,337.54,337.96,824.0
2021-08-03 15:50:00,338.2,338.77,337.79,338.73,4513.0,338.2,338.77,337.79,338.73,4513.0
2021-08-03 15:55:00,338.56,338.87,338.25,338.68,9810.0,338.56,338.87,338.25,338.68,9810.0
2021-08-04 09:30:00,335.73,337.68,335.62,335.66,4001.0,335.73,337.68,335.62,335.66,4001.0
2021-08-04 09:35:00,336.4,336.4,335.88,335.88,1300.0,336.4,336.4,335.88,335.88,1300.0
2021-08-04 09:40:00,335.48,335.83,335.48,335.83,400.0,335.48,335.83,335.48,335.83,400.0
2021-08-04 09:45:00,335.83,335.83,335.83,335.83,750.0,335.83,335.83,335.83,335.83,750.0
2021-08-04 09:50:00,336.2,336.2,335.01,335.01,500.0,336.2,336.2,335.01,335.01,500.0
2021-08-04 09:55:00,333.75,335.21,333.75,335.21,1504.0,333.75,335.21,333.75,335.21,1504.0
2021-08-04 10:00:00,332.91,336.1,332.91,336.1,3634.0,332.91,336.1,332.91,336.1,3634.0
2021-08-04 10:05:00,337.49,337.49,337.49,337.49,100.0,337.49,337.49,337.49,337.49,100.0
2021-08-04 10:10:00,337.0,337.0,337.0,337.0,200.0,337.0,337.0,337.0,337.0,200.0
2021-08-04 10:15:00,337.09,337.18,336.99,337.0,1202.0,337.09,337.18,336.99,337.0,1202.0
2021-08-04 10:20:00,337.26,337.26,337.02,337.02,200.0,337.26,337.26,337.02,337.02,200.0
2021-08-04 10:25:00,336.21,336.21,335.59,335.59,300.0,336.21,336.21,335.59,335.59,300.0
2021-08-04 10:30:00,335.1,335.1,334.96,334.97,200.0,335.1,335.1,334.96,334.97,200.0
2021-08-04 10:35:00,334.93,334.93,334.49,334.86,700.0,334.93,334.93,334.49,334.86,700.0
2021-08-04 10:40:00,335.25,336.78,335.18,335.51,14948.0,335.25,336.78,335.18,335.51,14948.0
2021-08-04 10:45:00,335.57,336.67,335.56,336.67,1541.0,335.57,336.67,335.56,336.67,1541.0
2021-08-04 10:50:00,336.68,337.0,336.54,336.91,1117.0,336.68,337.0,336.54,336.91,1117.0
2021-08-04 10:55:00,336.92,338.16,336.65,338.16,2102.0,336.92,338.16,336.65,338.16,2102.0
2021-08-04 11:00:00,338.02,338.02,337.05,337.08,1406.0,338.02,338.02,337.05,337.08,1406.0
2021-08-04 11:05:00,337.59,338.84,337.59,338.84,1290.0,337.59,338.84,337.59,338.84,1290.0
2021-08-04 11:10:00,338.46,339.03,338.46,338.86,1600.0,338.46,339.03,338.46,338.86,1600.0
2021-08-04 11:15:00,339.09,339.96,339.09,339.87,1259.0,339.09,339.96,339.09,339.87,1259.0
2021-08-04 11:20:00,339.15,339.6,338.86,339.49,1489.0,339.15,339.6,338.86,339.49,1489.0
2021-08-04 11:25:00,339.56,340.0,339.56,339.9,1141.0,339.56,340.0,339.56,339.9,1141.0
2021-08-04 11:30:00,339.56,339.78,338.89,339.12,1312.0,339.56,339.78,338.89,339.12,1312.0
2021-08-04 11:35:00,338.57,339.11,338.33,338.75,11035.0,338.57,339.11,338.33,338.75,11035.0
2021-08-04 11:40:00,338.52,338.52,337.59,337.9,1655.0,338.52,338.52,337.59,337.9,1655.0
2021-08-04 11:45:00,337.68,338.46,337.68,338.46,1424.0,337.68,338.46,337.68,338.46,1424.0
2021-08-04 11:50:00,338.0,338.48,338.0,338.42,1043.0,338.0,338.48,338.0,338.42,1043.0
2021-08-04 11:55:00,338.29,338.46,337.85,337.86,1700.0,338.29,338.46,337.85,337.86,1700.0
2021-08-04 12:00:00,338.17,338.42,338.02,338.42,821.0,338.17,338.42,338.02,338.42,821.0
2021-08-04 12:05:00,338.28,338.28,337.84,337.9,1607.0,338.28,338.28,337.84,337.9,1607.0
2021-08-04 12:10:00,338.08,338.22,337.16,337.67,800.0,338.08,338.22,337.16,337.67,800.0
2021-08-04 12:15:00,337.56,337.75,337.19,337.19,957.0,337.56,337.75,337.19,337.19,957.0
2021-08-04 12:20:00,337.33,337.41,337.31,337.41,488.0,337.33,337.41,337.31,337.41,488.0
2021-08-04 12:25:00,337.61,337.61,336.19,336.19,1330.0,337.61,337.61,336.19,336.19,1330.0
2021-08-04 12:30:00,336.65,336.92,336.49,336.78,568.0,336.65,336.92,336.49,336.78,568.0
2021-08-04 12:35:00,336.76,337.45,336.76,337.45,895.0,336.76,337.45,336.76,337.45,895.0
2021-08-04 12:40:00,337.52,337.66,336.9,337.05,1594.0,337.52,337.66,336.9,337.05,1594.0
2021-08-04 12:45:00,336.77,337.13,336.67,337.13,899.0,336.77,337.13,336.67,337.13,899.0
2021-08-04 12:50:00,337.11,337.39,336.57,337.38,1202.0,337.11,337.39,336.57,337.38,1202.0
2021-08-04 12:55:00,337.34,337.51,337.03,337.47,700.0,337.34,337.51,337.03,337.47,700.0
2021-08-04 13:00:00,337.46,337.6,337.24,337.34,868.0,337.46,337.6,337.24,337.34,868.0
2021-08-04 13:05:00,336.92,337.81,336.86,337.38,6233.0,336.92,337.81,336.86,337.38,6233.0
2021-08-04 13:10:00,337.89,338.37,337.87,337.88,923.0,337.89,338.37,337.87,337.88,923.0
2021-08-04 13:15:00,338.16,338.18,336.68,336.68,1900.0,338.16,338.18,336.68,336.68,1900.0
2021-08-04 13:20:00,336.39,337.14,335.86,336.96,2739.0,336.39,337.14,335.86,336.96,2739.0
2021-08-04 13:25:00,336.87,337.01,335.85,335.85,6946.0,336.87,337.01,335.85,335.85,6946.0
2021-08-04 13:30:00,335.72,336.17,335.46,335.86,911.0,335.72,336.17,335.46,335.86,911.0
2021-08-04 13:35:00,335.85,335.85,334.27,334.34,5001.0,335.85,335.85,334.27,334.34,5001.0
2021-08-04 13:40:00,334.27,334.27,333.08,333.21,9486.0,334.27,334.27,333.08,333.21,9486.0
2021-08-04 13:45:00,333.01,333.01,332.03,332.28,1872.0,333.01,333.01,332.03,332.28,1872.0
2021-08-04 13:50:00,332.29,332.52,331.9,332.21,2300.0,332.29,332.52,331.9,332.21,2300.0
2021-08-04 13:55:00,332.2,332.9,332.15,332.9,8773.0,332.2,332.9,332.15,332.9,8773.0
2021-08-04 14:00:00,332.61,333.77,332.44,333.77,1467.0,332.61,333.77,332.44,333.77,1467.0
2021-08-04 14:05:00,334.14,334.14,333.4,333.4,1000.0,334.14,334.14,333.4,333.4,1000.0
2021-08-04 14:10:00,333.4,333.56,332.73,332.89,3280.0,333.4,333.56,332.73,332.89,3280.0
2021-08-04 14:15:00,332.13,332.26,332.01,332.01,500.0,332.13,332.26,332.01,332.01,500.0
2021-08-04 14:20:00,332.61,332.94,332.47,332.94,500.0,332.61,332.94,332.47,332.94,500.0
2021-08-04 14:25:00,332.88,333.06,332.76,332.76,600.0,332.88,333.06,332.76,332.76,600.0
2021-08-04 14:30:00,333.16,333.66,332.71,332.71,1800.0,333.16,333.66,332.71,332.71,1800.0
2021-08-04 14:35:00,332.85,333.12,332.85,333.12,400.0,332.85,333.12,332.85,333.12,400.0
2021-08-04 14:40:00,333.21,333.47,332.54,332.86,1467.0,333.21,333.47,332.54,332.86,1467.0
2021-08-04 14:45:00,332.84,332.9,332.43,332.64,1310.0,332.84,332.9,332.43,332.64,1310.0
2021-08-04 14:50:00,332.93,332.93,331.89,332.13,10135.0,332.93,332.93,331.89,332.13,10135.0
2021-08-04 14:55:00,332.19,332.43,331.99,332.31,2100.0,332.19,332.43,331.99,332.31,2100.0
2021-08-04 15:00:00,332.19,332.3,331.97,332.05,1892.0,332.19,332.3,331.97,332.05,1892.0
2021-08-04 15:05:00,332.3,332.3,332.05,332.19,984.0,332.3,332.3,332.05,332.19,984.0
2021-08-04 15:10:00,332.25,332.25,331.23,331.23,1100.0,332.25,332.25,331.23,331.23,1100.0
2021-08-04 15:15:00,331.84,331.84,331.46,331.57,1000.0,331.84,331.84,331.46,331.57,1000.0
2021-08-04 15:20:00,331.42,331.75,331.37,331.75,986.0,331.42,331.75,331.37,331.75,986.0
2021-08-04 15:25:00,331.71,332.61,331.6,332.61,1703.0,331.71,332.61,331.6,332.61,1703.0
2021-08-04 15:30:00,332.2,332.33,331.94,332.13,2110.0,332.2,332.33,331.94,332.13,2110.0
2021-08-04 15:35:00,332.46,332.54,331.93,331.94,1605.0,332.46,332.54,331.93,331.94,1605.0
2021-08-04 15:40:00,331.91,332.76,331.8,332.76,3769.0,331.91,332.76,331.8,332.76,3769.0
2021-08-04 15:45:00,332.68,333.15,332.52,332.88,3176.0,332.68,333.15,332.52,332.88,3176.0
2021-08-04 15:50:00,332.54,332.73,332.29,332.5,10181.0,332.54,332.73,332.29,332.5,10181.0
2021-08-04 15:55:00,332.27,332.79,332.21,332.77,18651.0,332.27,332.79,332.21,332.77,18651.0
2021-08-05 09:30:00,334.89,335.7,333.81,333.89,2828.0,334.89,335.7,333.81,333.89,2828.0
2021-08-05 09:35:00,336.07,336.07,334.0,334.0,200.0,336.07,336.07,334.0,334.0,200.0
2021-08-05 09:40:00,335.16,336.7,335.16,336.4,800.0,335.16,336.7,335.16,336.4,800.0
2021-08-05 09:45:00,336.3,337.78,336.22,336.22,3387.0,336.3,337.78,336.22,336.22,3387.0
2021-08-05 09:50:00,336.25,337.17,336.25,337.17,1686.0,336.25,337.17,336.25,337.17,1686.0
2021-08-05 09:55:00,337.9,339.15,337.62,337.62,8985.0,337.9,339.15,337.62,337.62,8985.0
2021-08-05 10:00:00,337.11,338.03,337.11,337.69,2000.0,337.11,338.03,337.11,337.69,2000.0
2021-08-05 10:05:00,337.75,337.75,337.48,337.5,800.0,337.75,337.75,337.48,337.5,800.0
2021-08-05 10:10:00,337.79,337.79,336.79,337.3,808.0,337.79,337.79,336.79,337.3,808.0
2021-08-05 10:15:00,337.81,337.88,337.81,337.88,300.0,337.81,337.88,337.81,337.88,300.0
2021-08-05 10:20:00,337.88,337.88,337.88,337.88,0.0,337.88,337.88,337.88,337.88,0.0
2021-08-05 10:25:00,338.27,338.27,338.0,338.17,900.0,338.27,338.27,338.0,338.17,900.0
2021-08-05 10:30:00,337.99,338.55,337.68,338.55,926.0,337.99,338.55,337.68,338.55,926.0
2021-08-05 10:35:00,338.46,338.98,338.46,338.98,203.0,338.46,338.98,338.46,338.98,203.0
2021-08-05 10:40:00,338.49,339.22,338.49,338.81,1144.0,338.49,339.22,338.49,338.81,1144.0
2021-08-05 10:45:00,338.87,338.95,338.69,338.9,1000.0,338.87,338.95,338.69,338.9,1000.0
2021-08-05 10:50:00,338.82,339.18,338.64,338.93,4300.0,338.82,339.18,338.64,338.93,4300.0
2021-08-05 10:55:00,339.0,339.4,339.0,339.11,2900.0,339.0,339.4,339.0,339.11,2900.0
2021-08-05 11:00:00,338.9,338.9,337.82,338.11,1451.0,338.9,338.9,337.82,338.11,1451.0
2021-08-05 11:05:00,337.76,338.02,337.6,337.82,700.0,337.76,338.02,337.6,337.82,700.0
2021-08-05 11:10:00,337.59,337.7,336.36,336.68,3873.0,337.59,337.7,336.36,336.68,3873.0
2021-08-05 11:15:00,336.81,337.1,336.8,337.1,1100.0,336.81,337.1,336.8,337.1,1100.0
2021-08-05 11:20:00,337.16,337.16,336.68,336.87,300.0,337.16,337.16,336.68,336.87,300.0
2021-08-05 11:25:00,336.86,336.91,336.5,336.5,900.0,336.86,336.91,336.5,336.5,900.0
2021-08-05 11:30:00,336.43,336.43,335.87,336.13,1300.0,336.43,336.43,335.87,336.13,1300.0
2021-08-05 11:35:00,335.72,335.72,334.32,335.02,2141.0,335.72,335.72,334.32,335.02,2141.0
2021-08-05 11:40:00,335.18,335.18,334.74,334.76,1614.0,335.18,335.18,334.74,334.76,1614.0
2021-08-05 11:45:00,334.75,334.85,334.69,334.85,1400.0,334.75,334.85,334.69,334.85,1400.0
2021-08-05 11:50:00,334.95,335.57,334.95,335.25,1645.0,334.95,335.57,334.95,335.25,1645.0
2021-08-05 11:55:00,335.42,336.12,335.24,335.92,1800.0,335.42,336.12,335.24,335.92,1800.0
2021-08-05 12:00:00,335.92,336.13,335.91,336.13,400.0,335.92,336.13,335.91,336.13,400.0
2021-08-05 12:05:00,336.16,336.47,336.16,336.42,800.0,336.16,336.47,336.16,336.42,800.0
2021-08-05 12:10:00,336.5,336.89,336.46,336.62,2779.0,336.5,336.89,336.46,336.62,2779.0
2021-08-05 12:15:00,336.63,336.99,336.51,336.67,3801.0,336.63,336.99,336.51,336.67,3801.0
2021-08-05 12:20:00,336.6,336.76,336.6,336.76,700.0,336.6,336.76,336.6,336.76,700.0
2021-08-05 12:25:00,336.63,337.28,336.59,337.28,2400.0,336.63,337.28,336.59,337.28,2400.0
2021-08-05 12:30:00,337.28,337.31,336.7,337.0,2691.0,337.28,337.31,336.7,337.0,2691.0
2021-08-05 12:35:00,336.81,336.88,336.16,336.42,1698.0,336.81,336.88,336.16,336.42,1698.0
2021-08-05 12:40:00,336.16,336.48,336.09,336.15,1200.0,336.16,336.48,336.09,336.15,1200.0
2021-08-05 12:45:00,336.28,336.28,336.27,336.28,200.0,336.28,336.28,336.27,336.28,200.0
2021-08-05 12:50:00,336.13,336.15,335.65,335.78,1101.0,336.13,336.15,335.65,335.78,1101.0
2021-08-05 12:55:00,335.25,335.26,334.93,335.18,600.0,335.25,335.26,334.93,335.18,600.0
2021-08-05 13:00:00,335.03,335.27,334.87,335.27,1540.0,335.03,335.27,334.87,335.27,1540.0
2021-08-05 13:05:00,335.09,335.09,334.92,334.99,477.0,335.09,335.09,334.92,334.99,477.0
2021-08-05 13:10:00,334.83,334.83,334.09,334.09,1500.0,334.83,334.83,334.09,334.09,1500.0
2021-08-05 13:15:00,333.98,334.17,333.76,334.05,1257.0,333.98,334.17,333.76,334.05,1257.0
2021-08-05 13:20:00,334.29,334.63,334.29,334.63,500.0,334.29,334.63,334.29,334.63,500.0
2021-08-05 13:25:00,334.49,334.5,334.48,334.5,503.0,334.49,334.5,334.48,334.5,503.0
2021-08-05 13:30:00,334.71,334.71,334.55,334.62,1002.0,334.71,334.71,334.55,334.62,1002.0
2021-08-05 13:35:00,334.97,334.98,334.73,334.98,400.0,334.97,334.98,334.73,334.98,400.0
2021-08-05 13:40:00,335.24,335.24,334.79,334.79,1456.0,335.24,335.24,334.79,334.79,1456.0
2021-08-05 13:45:00,334.49,334.87,334.47,334.87,1310.0,334.49,334.87,334.47,334.87,1310.0
2021-08-05 13:50:00,335.17,335.17,334.85,335.13,300.0,335.17,335.17,334.85,335.13,300.0
2021-08-05 13:55:00,335.31,335.31,335.25,335.25,300.0,335.31,335.31,335.25,335.25,300.0
2021-08-05 14:00:00,335.26,335.32,335.2,335.23,801.0,335.26,335.32,335.2,335.23,801.0
2021-08-05 14:05:00,335.46,335.46,335.32,335.32,590.0,335.46,335.46,335.32,335.32,590.0
2021-08-05 14:10:00,335.37,335.61,335.36,335.61,600.0,335.37,335.61,335.36,335.61,600.0
2021-08-05 14:15:00,335.18,335.36,335.03,335.23,826.0,335.18,335.36,335.03,335.23,826.0
2021-08-05 14:20:00,335.12,335.12,334.96,334.96,400.0,335.12,335.12,334.96,334.96,400.0
2021-08-05 14:25:00,334.95,335.04,334.49,335.0,3025.0,334.95,335.04,334.49,335.0,3025.0
2021-08-05 14:30:00,335.0,335.01,335.0,335.0,100.0,335.0,335.01,335.0,335.0,100.0
2021-08-05 14:35:00,334.86,335.08,334.67,334.73,1200.0,334.86,335.08,334.67,334.73,1200.0
2021-08-05 14:40:00,335.0,335.01,334.84,334.97,752.0,335.0,335.01,334.84,334.97,752.0
2021-08-05 14:45:00,334.97,334.97,334.54,334.66,700.0,334.97,334.97,334.54,334.66,700.0
2021-08-05 14:50:00,334.63,334.99,334.63,334.89,700.0,334.63,334.99,334.63,334.89,700.0
2021-08-05 14:55:00,334.9,335.11,334.9,335.11,703.0,334.9,335.11,334.9,335.11,703.0
2021-08-05 15:00:00,335.17,335.42,335.14,335.14,500.0,335.17,335.42,335.14,335.14,500.0
2021-08-05 15:05:00,335.42,335.43,335.23,335.23,500.0,335.42,335.43,335.23,335.23,500.0
2021-08-05 15:10:00,335.1,335.18,335.02,335.18,540.0,335.1,335.18,335.02,335.18,540.0
2021-08-05 15:15:00,335.11,335.14,334.68,335.09,1764.0,335.11,335.14,334.68,335.09,1764.0
2021-08-05 15:20:00,335.37,335.64,335.37,335.46,304.0,335.37,335.64,335.37,335.46,304.0
2021-08-05 15:25:00,335.46,335.97,335.45,335.92,2300.0,335.46,335.97,335.45,335.92,2300.0
2021-08-05 15:30:00,335.94,336.1,335.71,336.1,3621.0,335.94,336.1,335.71,336.1,3621.0
2021-08-05 15:35:00,336.26,336.37,335.65,335.65,2637.0,336.26,336.37,335.65,335.65,2637.0
2021-08-05 15:40:00,335.45,335.73,335.28,335.7,1400.0,335.45,335.73,335.28,335.7,1400.0
2021-08-05 15:45:00,335.94,335.95,335.21,335.4,2200.0,335.94,335.95,335.21,335.4,2200.0
2021-08-05 15:50:00,335.49,335.74,335.25,335.65,3669.0,335.49,335.74,335.25,335.65,3669.0
2021-08-05 15:55:00,335.64,336.0,335.07,336.0,10926.0,335.64,336.0,335.07,336.0,10926.0
2021-08-06 09:30:00,337.03,338.66,336.95,337.5,2195.0,337.03,338.66,336.95,337.5,2195.0
2021-08-06 09:35:00,336.9,337.32,336.77,336.77,300.0,336.9,337.32,336.77,336.77,300.0
2021-08-06 09:40:00,337.16,337.88,337.08,337.79,978.0,337.16,337.88,337.08,337.79,978.0
2021-08-06 09:45:00,338.24,338.24,337.4,337.4,1618.0,338.24,338.24,337.4,337.4,1618.0
2021-08-06 09:50:00,337.21,337.54,337.2,337.23,1500.0,337.21,337.54,337.2,337.23,1500.0
2021-08-06 09:55:00,337.23,337.23,337.23,337.23,0.0,337.23,337.23,337.23,337.23,0.0
2021-08-06 10:00:00,336.5,337.07,336.34,336.91,678.0,336.5,337.07,336.34,336.91,678.0
2021-08-06 10:05:00,337.43,337.75,336.77,336.93,3342.0,337.43,337.75,336.77,336.93,3342.0
2021-08-06 10:10:00,337.68,338.07,336.72,337.54,5904.0,337.68,338.07,336.72,337.54,5904.0
2021-08-06 10:15:00,337.93,337.93,337.92,337.93,100.0,337.93,337.93,337.92,337.93,100.0
2021-08-06 10:20:00,338.16,338.2,337.86,338.2,657.0,338.16,338.2,337.86,338.2,657.0
2021-08-06 10:25:00,338.17,338.3,338.17,338.3,400.0,338.17,338.3,338.17,338.3,400.0
2021-08-06 10:30:00,338.6,338.89,338.59,338.75,4182.0,338.6,338.89,338.59,338.75,4182.0
2021-08-06 10:35:00,338.67,338.67,338.21,338.46,675.0,338.67,338.67,338.21,338.46,675.0
2021-08-06 10:40:00,338.23,338.23,337.79,337.79,402.0,338.23,338.23,337.79,337.79,402.0
2021-08-06 10:45:00,336.56,336.58,336.04,336.04,300.0,336.56,336.58,336.04,336.04,300.0
2021-08-06 10:50:00,336.26,336.46,336.26,336.37,902.0,336.26,336.46,336.26,336.37,902.0
2021-08-06 10:55:00,336.12,337.27,336.12,337.08,1688.0,336.12,337.27,336.12,337.08,1688.0
2021-08-06 11:00:00,337.4,338.06,337.4,338.04,400.0,337.4,338.06,337.4,338.04,400.0
2021-08-06 11:05:00,338.02,338.05,337.88,337.97,400.0,338.02,338.05,337.88,337.97,400.0
2021-08-06 11:10:00,338.09,338.09,337.42,337.43,1133.0,338.09,338.09,337.42,337.43,1133.0
2021-08-06 11:15:00,336.87,337.42,336.87,337.42,406.0,336.87,337.42,336.87,337.42,406.0
2021-08-06 11:20:00,337.28,338.1,337.28,337.94,473.0,337.28,338.1,337.28,337.94,473.0
2021-08-06 11:25:00,338.02,338.02,337.82,337.82,400.0,338.02,338.02,337.82,337.82,400.0
2021-08-06 11:30:00,337.36,337.44,337.25,337.25,632.0,337.36,337.44,337.25,337.25,632.0
2021-08-06 11:35:00,337.19,337.2,336.97,337.13,800.0,337.19,337.2,336.97,337.13,800.0
2021-08-06 11:40:00,337.07,337.59,337.07,337.59,500.0,337.07,337.59,337.07,337.59,500.0
2021-08-06 11:45:00,337.63,337.82,337.51,337.75,900.0,337.63,337.82,337.51,337.75,900.0
2021-08-06 11:50:00,337.9,338.1,337.83,338.1,1586.0,337.9,338.1,337.83,338.1,1586.0
2021-08-06 11:55:00,338.3,338.32,338.0,338.25,1650.0,338.3,338.32,338.0,338.25,1650.0
2021-08-06 12:00:00,338.15,338.2,338.15,338.15,443.0,338.15,338.2,338.15,338.15,443.0
2021-08-06 12:05:00,337.93,338.02,337.93,338.02,200.0,337.93,338.02,337.93,338.02,200.0
2021-08-06 12:10:00,338.16,338.55,337.85,338.47,2004.0,338.16,338.55,337.85,338.47,2004.0
2021-08-06 12:15:00,338.66,338.66,338.65,338.66,200.0,338.66,338.66,338.65,338.66,200.0
2021-08-06 12:20:00,338.84,338.84,338.84,338.84,100.0,338.84,338.84,338.84,338.84,100.0
2021-08-06 12:25:00,338.46,338.46,338.25,338.38,1444.0,338.46,338.46,338.25,338.38,1444.0
2021-08-06 12:30:00,338.42,338.59,338.37,338.44,2200.0,338.42,338.59,338.37,338.44,2200.0
2021-08-06 12:35:00,338.83,338.83,338.72,338.72,300.0,338.83,338.83,338.72,338.72,300.0
2021-08-06 12:40:00,338.76,338.76,338.31,338.64,2320.0,338.76,338.76,338.31,338.64,2320.0
2021-08-06 12:45:00,338.56,338.56,338.56,338.56,200.0,338.56,338.56,338.56,338.56,200.0
2021-08-06 12:50:00,338.82,339.33,338.68,338.68,500.0,338.82,339.33,338.68,338.68,500.0
2021-08-06 12:55:00,338.68,338.94,338.56,338.88,900.0,338.68,338.94,338.56,338.88,900.0
2021-08-06 13:00:00,338.58,338.58,337.61,337.82,2235.0,338.58,338.58,337.61,337.82,2235.0
2021-08-06 13:05:00,338.11,338.5,337.9,338.19,1100.0,338.11,338.5,337.9,338.19,1100.0
2021-08-06 13:10:00,338.15,338.15,338.14,338.15,200.0,338.15,338.15,338.14,338.15,200.0
2021-08-06 13:15:00,338.31,338.5,338.23,338.23,1119.0,338.31,338.5,338.23,338.23,1119.0
2021-08-06 13:20:00,338.31,338.32,338.13,338.3,1186.0,338.31,338.32,338.13,338.3,1186.0
2021-08-06 13:25:00,338.36,338.36,338.1,338.23,400.0,338.36,338.36,338.1,338.23,400.0
2021-08-06 13:30:00,338.22,338.24,338.14,338.24,400.0,338.22,338.24,338.14,338.24,400.0
2021-08-06 13:35:00,338.36,338.46,338.13,338.13,500.0,338.36,338.46,338.13,338.13,500.0
2021-08-06 13:40:00,338.13,338.48,338.09,338.33,1554.0,338.13,338.48,338.09,338.33,1554.0
2021-08-06 13:45:00,338.17,338.47,338.14,338.23,1509.0,338.17,338.47,338.14,338.23,1509.0
2021-08-06 13:50:00,338.17,338.36,338.17,338.34,800.0,338.17,338.36,338.17,338.34,800.0
2021-08-06 13:55:00,338.18,338.18,338.18,338.18,200.0,338.18,338.18,338.18,338.18,200.0
2021-08-06 14:00:00,338.25,338.25,338.08,338.08,500.0,338.25,338.25,338.08,338.08,500.0
2021-08-06 14:05:00,338.05,338.05,337.67,337.96,2131.0,338.05,338.05,337.67,337.96,2131.0
2021-08-06 14:10:00,337.48,337.65,337.15,337.37,1744.0,337.48,337.65,337.15,337.37,1744.0
2021-08-06 14:15:00,337.22,337.56,337.22,337.48,1032.0,337.22,337.56,337.22,337.48,1032.0
2021-08-06 14:20:00,337.3,337.48,337.29,337.41,600.0,337.3,337.48,337.29,337.41,600.0
2021-08-06 14:25:00,337.46,337.71,337.4,337.66,1340.0,337.46,337.71,337.4,337.66,1340.0
2021-08-06 14:30:00,337.75,337.75,337.59,337.63,1097.0,337.75,337.75,337.59,337.63,1097.0
2021-08-06 14:35:00,337.75,337.79,337.52,337.79,610.0,337.75,337.79,337.52,337.79,610.0
2021-08-06 14:40:00,338.03,338.24,338.03,338.07,736.0,338.03,338.24,338.03,338.07,736.0
2021-08-06 14:45:00,338.23,338.42,338.17,338.21,900.0,338.23,338.42,338.17,338.21,900.0
2021-08-06 14:50:00,338.45,338.45,338.1,338.11,800.0,338.45,338.45,338.1,338.11,800.0
2021-08-06 14:55:00,338.16,338.16,338.11,338.11,200.0,338.16,338.16,338.11,338.11,200.0
2021-08-06 15:00:00,337.94,338.03,337.62,337.71,471.0,337.94,338.03,337.62,337.71,471.0
2021-08-06 15:05:00,337.56,337.72,337.47,337.66,1000.0,337.56,337.72,337.47,337.66,1000.0
2021-08-06 15:10:00,337.59,337.63,337.53,337.63,300.0,337.59,337.63,337.53,337.63,300.0
2021-08-06 15:15:00,337.65,337.78,337.43,337.44,2000.0,337.65,337.78,337.43,337.44,2000.0
2021-08-06 15:20:00,337.24,337.54,337.23,337.54,400.0,337.24,337.54,337.23,337.54,400.0
2021-08-06 15:25:00,337.35,337.68,337.27,337.5,700.0,337.35,337.68,337.27,337.5,700.0
2021-08-06 15:30:00,337.53,337.57,337.26,337.42,2200.0,337.53,337.57,337.26,337.42,2200.0
2021-08-06 15:35:00,337.71,337.79,337.39,337.47,2509.0,337.71,337.79,337.39,337.47,2509.0
2021-08-06 15:40:00,337.67,337.81,337.42,337.43,1400.0,337.67,337.81,337.42,337.43,1400.0
2021-08-06 15:45:00,337.55,337.84,337.55,337.64,2319.0,337.55,337.84,337.55,337.64,2319.0
2021-08-06 15:50:00,337.51,338.36,337.39,338.36,8207.0,337.51,338.36,337.39,338.36,8207.0
2021-08-06 15:55:00,338.14,338.41,338.02,338.25,10285.0,338.14,338.41,338.02,338.25,10285.0
2021-08-09 09:30:00,337.0,338.5,335.5,335.68,3040.0,337.0,338.5,335.5,335.68,3040.0
2021-08-09 09:35:00,337.36,337.36,334.81,335.45,2555.0,337.36,337.36,334.81,335.45,2555.0
2021-08-09 09:40:00,334.37,334.78,333.64,334.78,300.0,334.37,334.78,333.64,334.78,300.0
2021-08-09 09:45:00,333.99,335.18,333.84,334.86,700.0,333.99,335.18,333.84,334.86,700.0
2021-08-09 09:50:00,335.02,335.2,334.55,334.55,303.0,335.02,335.2,334.55,334.55,303.0
2021-08-09 09:55:00,333.37,334.29,333.19,334.29,400.0,333.37,334.29,333.19,334.29,400.0
2021-08-09 10:00:00,334.67,334.67,333.4,333.4,2282.0,334.67,334.67,333.4,333.4,2282.0
2021-08-09 10:05:00,333.0,333.02,332.64,332.64,5136.0,333.0,333.02,332.64,332.64,5136.0
2021-08-09 10:10:00,332.11,332.22,332.01,332.02,451.0,332.11,332.22,332.01,332.02,451.0
2021-08-09 10:15:00,331.76,331.99,331.08,331.08,500.0,331.76,331.99,331.08,331.08,500.0
2021-08-09 10:20:00,331.93,331.95,331.93,331.95,201.0,331.93,331.95,331.93,331.95,201.0
2021-08-09 10:25:00,331.85,332.26,331.59,332.26,400.0,331.85,332.26,331.59,332.26,400.0
2021-08-09 10:30:00,331.78,331.88,331.04,331.54,2711.0,331.78,331.88,331.04,331.54,2711.0
2021-08-09 10:35:00,331.98,332.32,331.59,331.6,1640.0,331.98,332.32,331.59,331.6,1640.0
2021-08-09 10:40:00,331.86,332.45,331.66,332.45,1100.0,331.86,332.45,331.66,332.45,1100.0
2021-08-09 10:45:00,332.91,332.95,332.42,332.42,1700.0,332.91,332.95,332.42,332.42,1700.0
2021-08-09 10:50:00,332.68,332.9,332.48,332.52,1085.0,332.68,332.9,332.48,332.52,1085.0
2021-08-09 10:55:00,332.68,332.68,332.18,332.18,200.0,332.68,332.68,332.18,332.18,200.0
2021-08-09 11:00:00,332.15,332.15,331.94,331.94,400.0,332.15,332.15,331.94,331.94,400.0
2021-08-09 11:05:00,332.41,332.41,331.96,331.96,300.0,332.41,332.41,331.96,331.96,300.0
2021-08-09 11:10:00,331.7,331.7,331.7,331.7,100.0,331.7,331.7,331.7,331.7,100.0
2021-08-09 11:15:00,332.48,332.59,332.21,332.59,1396.0,332.48,332.59,332.21,332.59,1396.0
2021-08-09 11:20:00,332.06,332.19,331.5,331.74,1700.0,332.06,332.19,331.5,331.74,1700.0
2021-08-09 11:25:00,331.63,331.96,331.51,331.96,2286.0,331.63,331.96,331.51,331.96,2286.0
2021-08-09 11:30:00,331.51,332.32,331.51,332.32,3463.0,331.51,332.32,331.51,332.32,3463.0
2021-08-09 11:35:00,332.38,333.0,332.32,333.0,2199.0,332.38,333.0,332.32,333.0,2199.0
2021-08-09 11:40:00,333.19,333.42,332.84,332.85,1400.0,333.19,333.42,332.84,332.85,1400.0
2021-08-09 11:45:00,332.76,333.29,332.44,332.81,3706.0,332.76,333.29,332.44,332.81,3706.0
2021-08-09 11:50:00,332.64,332.69,332.23,332.55,3399.0,332.64,332.69,332.23,332.55,3399.0
2021-08-09 11:55:00,332.55,333.13,332.55,333.13,966.0,332.55,333.13,332.55,333.13,966.0
2021-08-09 12:00:00,333.16,333.32,332.78,332.78,312.0,333.16,333.32,332.78,332.78,312.0
2021-08-09 12:05:00,332.77,333.09,332.61,333.09,600.0,332.77,333.09,332.61,333.09,600.0
2021-08-09 12:10:00,333.03,333.49,333.02,333.49,700.0,333.03,333.49,333.02,333.49,700.0
2021-08-09 12:15:00,333.51,333.55,333.29,333.31,700.0,333.51,333.55,333.29,333.31,700.0
2021-08-09 12:20:00,333.33,333.8,333.33,333.8,200.0,333.33,333.8,333.33,333.8,200.0
2021-08-09 12:25:00,333.57,333.66,333.54,333.54,500.0,333.57,333.66,333.54,333.54,500.0
2021-08-09 12:30:00,333.77,333.77,333.76,333.77,100.0,333.77,333.77,333.76,333.77,100.0
2021-08-09 12:35:00,333.68,333.68,333.36,333.36,240.0,333.68,333.68,333.36,333.36,240.0
2021-08-09 12:40:00,333.66,333.66,333.33,333.38,800.0,333.66,333.66,333.33,333.38,800.0
2021-08-09 12:45:00,333.41,333.75,333.41,333.46,900.0,333.41,333.75,333.41,333.46,900.0
2021-08-09 12:50:00,333.54,333.54,333.54,333.54,100.0,333.54,333.54,333.54,333.54,100.0
2021-08-09 12:55:00,333.75,333.86,333.75,333.86,200.0,333.75,333.86,333.75,333.86,200.0
2021-08-09 13:00:00,333.77,334.07,333.77,334.06,732.0,333.77,334.07,333.77,334.06,732.0
2021-08-09 13:05:00,334.08,334.08,333.96,333.96,200.0,334.08,334.08,333.96,333.96,200.0
2021-08-09 13:10:00,333.72,333.72,333.53,333.53,200.0,333.72,333.72,333.53,333.53,200.0
2021-08-09 13:15:00,333.55,333.55,333.14,333.15,315.0,333.55,333.55,333.14,333.15,315.0
2021-08-09 13:20:00,333.17,333.5,333.08,333.08,585.0,333.17,333.5,333.08,333.08,585.0
2021-08-09 13:25:00,333.08,333.71,333.08,333.71,3442.0,333.08,333.71,333.08,333.71,3442.0
2021-08-09 13:30:00,333.44,333.45,333.31,333.45,400.0,333.44,333.45,333.31,333.45,400.0
2021-08-09 13:35:00,333.33,333.33,333.33,333.33,171.0,333.33,333.33,333.33,333.33,171.0
2021-08-09 13:40:00,333.61,333.69,333.58,333.59,700.0,333.61,333.69,333.58,333.59,700.0
2021-08-09 13:45:00,333.77,333.77,333.47,333.59,613.0,333.77,333.77,333.47,333.59,613.0
2021-08-09 13:50:00,333.63,333.71,333.57,333.71,500.0,333.63,333.71,333.57,333.71,500.0
2021-08-09 13:55:00,333.67,333.88,333.67,333.76,1400.0,333.67,333.88,333.67,333.76,1400.0
2021-08-09 14:00:00,333.7,334.16,333.67,333.67,400.0,333.7,334.16,333.67,333.67,400.0
2021-08-09 14:05:00,333.83,334.01,333.55,333.55,5280.0,333.83,334.01,333.55,333.55,5280.0
2021-08-09 14:10:00,333.58,333.93,333.5,333.93,700.0,333.58,333.93,333.5,333.93,700.0
2021-08-09 14:15:00,334.02,334.14,333.92,334.14,700.0,334.02,334.14,333.92,334.14,700.0
2021-08-09 14:20:00,334.24,334.24,334.24,334.24,100.0,334.24,334.24,334.24,334.24,100.0
2021-08-09 14:25:00,334.32,334.61,334.21,334.61,900.0,334.32,334.61,334.21,334.61,900.0
2021-08-09 14:30:00,334.67,334.74,334.48,334.74,516.0,334.67,334.74,334.48,334.74,516.0
2021-08-09 14:35:00,334.96,334.96,334.96,334.96,100.0,334.96,334.96,334.96,334.96,100.0
2021-08-09 14:40:00,334.98,334.98,334.65,334.65,400.0,334.98,334.98,334.65,334.65,400.0
2021-08-09 14:45:00,334.65,334.65,334.65,334.65,0.0,334.65,334.65,334.65,334.65,0.0
2021-08-09 14:50:00,335.01,335.01,335.01,335.01,100.0,335.01,335.01,335.01,335.01,100.0
2021-08-09 14:55:00,334.86,334.86,334.58,334.58,630.0,334.86,334.86,334.58,334.58,630.0
2021-08-09 15:00:00,334.8,334.94,334.8,334.94,300.0,334.8,334.94,334.8,334.94,300.0
2021-08-09 15:05:00,334.79,335.14,334.78,335.12,600.0,334.79,335.14,334.78,335.12,600.0
2021-08-09 15:10:00,335.03,335.1,335.03,335.1,200.0,335.03,335.1,335.03,335.1,200.0
2021-08-09 15:15:00,335.02,335.28,335.02,335.23,524.0,335.02,335.28,335.02,335.23,524.0
2021-08-09 15:20:00,335.03,335.03,334.86,334.86,806.0,335.03,335.03,334.86,334.86,806.0
2021-08-09 15:25:00,334.86,334.87,334.6,334.62,1000.0,334.86,334.87,334.6,334.62,1000.0
2021-08-09 15:30:00,334.72,335.14,334.71,335.14,700.0,334.72,335.14,334.71,335.14,700.0
2021-08-09 15:35:00,335.08,335.32,334.92,335.2,1200.0,335.08,335.32,334.92,335.2,1200.0
2021-08-09 15:40:00,335.4,335.4,334.67,334.7,2331.0,335.4,335.4,334.67,334.7,2331.0
2021-08-09 15:45:00,334.59,334.61,334.05,334.06,2304.0,334.59,334.61,334.05,334.06,2304.0
2021-08-09 15:50:00,333.99,334.57,333.74,333.75,7313.0,333.99,334.57,333.74,333.75,7313.0
2021-08-09 15:55:00,333.84,334.08,333.74,333.74,10017.0,333.84,334.08,333.74,333.74,10017.0
2021-08-10 09:30:00,334.56,338.67,333.62,338.67,4450.0,334.56,338.67,333.62,338.67,4450.0
2021-08-10 09:35:00,337.82,338.4,337.39,337.4,1525.0,337.82,338.4,337.39,337.4,1525.0
2021-08-10 09:40:00,338.46,345.89,338.19,345.89,53218.0,338.46,345.89,338.19,345.89,53218.0
2021-08-10 09:45:00,345.62,347.53,343.94,347.27,18128.0,345.62,347.53,343.94,347.27,18128.0
2021-08-10 09:50:00,346.42,347.29,343.93,343.95,13750.0,346.42,347.29,343.93,343.95,13750.0
2021-08-10 09:55:00,344.62,344.62,343.14,344.0,4464.0,344.62,344.62,343.14,344.0,4464.0
2021-08-10 10:00:00,344.15,346.59,344.15,346.01,2920.0,344.15,346.59,344.15,346.01,2920.0
2021-08-10 10:05:00,346.0,346.55,345.06,345.1,2800.0,346.0,346.55,345.06,345.1,2800.0
2021-08-10 10:10:00,345.3,346.44,345.19,346.06,2600.0,345.3,346.44,345.19,346.06,2600.0
2021-08-10 10:15:00,346.81,346.81,345.86,346.24,1400.0,346.81,346.81,345.86,346.24,1400.0
2021-08-10 10:20:00,346.21,346.5,345.46,345.46,500.0,346.21,346.5,345.46,345.46,500.0
2021-08-10 10:25:00,345.57,347.45,345.07,347.44,7725.0,345.57,347.45,345.07,347.44,7725.0
2021-08-10 10:30:00,347.44,348.0,346.32,346.68,8497.0,347.44,348.0,346.32,346.68,8497.0
2021-08-10 10:35:00,346.68,347.71,346.67,347.5,6638.0,346.68,347.71,346.67,347.5,6638.0
2021-08-10 10:40:00,347.54,348.81,347.51,348.24,7826.0,347.54,348.81,347.51,348.24,7826.0
2021-08-10 10:45:00,347.79,348.29,347.42,348.29,2300.0,347.79,348.29,347.42,348.29,2300.0
2021-08-10 10:50:00,348.32,348.78,347.79,347.85,4900.0,348.32,348.78,347.79,347.85,4900.0
2021-08-10 10:55:00,348.16,349.68,348.16,349.14,6551.0,348.16,349.68,348.16,349.14,6551.0
2021-08-10 11:00:00,349.14,349.45,348.89,349.23,2216.0,349.14,349.45,348.89,349.23,2216.0
2021-08-10 11:05:00,349.37,349.37,348.58,348.77,2500.0,349.37,349.37,348.58,348.77,2500.0
2021-08-10 11:10:00,348.77,348.77,348.0,348.0,2020.0,348.77,348.77,348.0,348.0,2020.0
2021-08-10 11:15:00,348.13,348.86,348.13,348.85,1425.0,348.13,348.86,348.13,348.85,1425.0
2021-08-10 11:20:00,348.85,350.43,348.85,350.28,4666.0,348.85,350.43,348.85,350.28,4666.0
2021-08-10 11:25:00,350.44,350.44,349.75,349.75,1666.0,350.44,350.44,349.75,349.75,1666.0
2021-08-10 11:30:00,349.76,350.2,349.75,350.2,7144.0,349.76,350.2,349.75,350.2,7144.0
2021-08-10 11:35:00,350.2,350.84,350.04,350.84,8601.0,350.2,350.84,350.04,350.84,8601.0
2021-08-10 11:40:00,350.51,350.54,349.86,350.45,1815.0,350.51,350.54,349.86,350.45,1815.0
2021-08-10 11:45:00,350.18,350.72,349.99,350.56,5138.0,350.18,350.72,349.99,350.56,5138.0
2021-08-10 11:50:00,350.58,351.55,350.4,351.25,6490.0,350.58,351.55,350.4,351.25,6490.0
2021-08-10 11:55:00,351.47,351.47,350.95,350.95,7813.0,351.47,351.47,350.95,350.95,7813.0
2021-08-10 12:00:00,350.96,351.03,350.28,350.74,5113.0,350.96,351.03,350.28,350.74,5113.0
2021-08-10 12:05:00,351.32,352.46,351.32,351.5,24940.0,351.32,352.46,351.32,351.5,24940.0
2021-08-10 12:10:00,351.42,351.96,351.34,351.34,2707.0,351.42,351.96,351.34,351.34,2707.0
2021-08-10 12:15:00,351.51,352.07,351.46,351.46,3920.0,351.51,352.07,351.46,351.46,3920.0
2021-08-10 12:20:00,351.37,351.56,351.22,351.56,1103.0,351.37,351.56,351.22,351.56,1103.0
2021-08-10 12:25:00,351.76,352.39,351.62,352.04,5814.0,351.76,352.39,351.62,352.04,5814.0
2021-08-10 12:30:00,352.16,352.2,351.19,351.19,4178.0,352.16,352.2,351.19,351.19,4178.0
2021-08-10 12:35:00,351.1,351.29,350.76,350.8,5586.0,351.1,351.29,350.76,350.8,5586.0
2021-08-10 12:40:00,350.77,351.08,350.72,350.95,2709.0,350.77,351.08,350.72,350.95,2709.0
2021-08-10 12:45:00,350.89,351.1,350.89,351.09,1200.0,350.89,351.1,350.89,351.09,1200.0
2021-08-10 12:50:00,351.24,351.41,351.13,351.26,2570.0,351.24,351.41,351.13,351.26,2570.0
2021-08-10 12:55:00,351.22,351.32,351.01,351.32,1728.0,351.22,351.32,351.01,351.32,1728.0
2021-08-10 13:00:00,351.4,351.84,351.4,351.62,800.0,351.4,351.84,351.4,351.62,800.0
2021-08-10 13:05:00,351.49,351.89,351.43,351.88,841.0,351.49,351.89,351.43,351.88,841.0
2021-08-10 13:10:00,351.97,352.17,351.85,352.03,15595.0,351.97,352.17,351.85,352.03,15595.0
2021-08-10 13:15:00,352.04,352.95,351.9,352.94,2550.0,352.04,352.95,351.9,352.94,2550.0
2021-08-10 13:20:00,352.65,352.69,352.42,352.42,1406.0,352.65,352.69,352.42,352.42,1406.0
2021-08-10 13:25:00,352.44,352.68,352.44,352.49,601.0,352.44,352.68,352.44,352.49,601.0
2021-08-10 13:30:00,352.62,352.62,352.22,352.59,2809.0,352.62,352.62,352.22,352.59,2809.0
2021-08-10 13:35:00,352.36,352.36,352.24,352.24,500.0,352.36,352.36,352.24,352.24,500.0
2021-08-10 13:40:00,352.07,352.37,351.8,352.32,3378.0,352.07,352.37,351.8,352.32,3378.0
2021-08-10 13:45:00,352.17,352.21,351.75,351.75,2327.0,352.17,352.21,351.75,351.75,2327.0
2021-08-10 13:50:00,351.72,352.47,351.59,352.47,1724.0,351.72,352.47,351.59,352.47,1724.0
2021-08-10 13:55:00,352.09,352.38,351.88,352.32,15161.0,352.09,352.38,351.88,352.32,15161.0
2021-08-10 14:00:00,352.23,352.23,352.04,352.13,1512.0,352.23,352.23,352.04,352.13,1512.0
2021-08-10 14:05:00,352.07,352.1,351.8,351.8,1903.0,352.07,352.1,351.8,351.8,1903.0
2021-08-10 14:10:00,351.73,351.73,351.61,351.63,893.0,351.73,351.73,351.61,351.63,893.0
2021-08-10 14:15:00,351.65,351.65,351.09,351.18,7059.0,351.65,351.65,351.09,351.18,7059.0
2021-08-10 14:20:00,351.15,351.41,351.09,351.15,2800.0,351.15,351.41,351.09,351.15,2800.0
2021-08-10 14:25:00,351.15,351.43,351.09,351.11,6076.0,351.15,351.43,351.09,351.11,6076.0
2021-08-10 14:30:00,351.23,351.43,351.14,351.43,4997.0,351.23,351.43,351.14,351.43,4997.0
2021-08-10 14:35:00,351.63,351.64,351.43,351.43,910.0,351.63,351.64,351.43,351.43,910.0
2021-08-10 14:40:00,351.56,351.82,351.56,351.61,2610.0,351.56,351.82,351.56,351.61,2610.0
2021-08-10 14:45:00,351.62,352.16,351.62,352.16,1150.0,351.62,352.16,351.62,352.16,1150.0
2021-08-10 14:50:00,351.91,352.12,351.85,352.0,2880.0,351.91,352.12,351.85,352.0,2880.0
2021-08-10 14:55:00,351.95,352.07,351.6,351.68,2521.0,351.95,352.07,351.6,351.68,2521.0
2021-08-10 15:00:00,351.61,351.75,351.57,351.6,2874.0,351.61,351.75,351.57,351.6,2874.0
2021-08-10 15:05:00,351.6,352.0,351.6,351.98,10282.0,351.6,352.0,351.6,351.98,10282.0
2021-08-10 15:10:00,351.9,352.14,351.87,352.0,11900.0,351.9,352.14,351.87,352.0,11900.0
2021-08-10 15:15:00,352.0,352.45,351.81,352.35,5935.0,352.0,352.45,351.81,352.35,5935.0
2021-08-10 15:20:00,352.36,353.5,352.32,353.5,6504.0,352.36,353.5,352.32,353.5,6504.0
2021-08-10 15:25:00,353.2,353.29,352.95,353.01,6187.0,353.2,353.29,352.95,353.01,6187.0
2021-08-10 15:30:00,352.95,352.95,352.5,352.63,5863.0,352.95,352.95,352.5,352.63,5863.0
2021-08-10 15:35:00,352.48,352.53,351.92,352.26,12400.0,352.48,352.53,351.92,352.26,12400.0
2021-08-10 15:40:00,352.22,352.22,351.21,351.21,6046.0,352.22,352.22,351.21,351.21,6046.0
2021-08-10 15:45:00,351.21,351.65,351.06,351.13,7627.0,351.21,351.65,351.06,351.13,7627.0
2021-08-10 15:50:00,351.22,352.24,351.08,351.92,13366.0,351.22,352.24,351.08,351.92,13366.0
2021-08-10 15:55:00,351.87,352.32,351.36,352.19,33383.0,351.87,352.32,351.36,352.19,33383.0
2021-08-11 09:30:00,353.73,353.96,351.4,351.4,5178.0,353.73,353.96,351.4,351.4,5178.0
2021-08-11 09:35:00,351.4,351.97,351.39,351.97,1300.0,351.4,351.97,351.39,351.97,1300.0
2021-08-11 09:40:00,352.78,354.21,352.78,354.16,2100.0,352.78,354.21,352.78,354.16,2100.0
2021-08-11 09:45:00,354.44,356.19,354.44,356.19,3300.0,354.44,356.19,354.44,356.19,3300.0
2021-08-11 09:50:00,356.78,356.88,355.12,355.93,2520.0,356.78,356.88,355.12,355.93,2520.0
2021-08-11 09:55:00,356.23,356.23,355.8,356.03,2180.0,356.23,356.23,355.8,356.03,2180.0
2021-08-11 10:00:00,355.95,356.15,355.36,355.51,1713.0,355.95,356.15,355.36,355.51,1713.0
2021-08-11 10:05:00,355.61,355.94,355.32,355.8,2300.0,355.61,355.94,355.32,355.8,2300.0
2021-08-11 10:10:00,356.65,357.34,356.36,356.97,2320.0,356.65,357.34,356.36,356.97,2320.0
2021-08-11 10:15:00,356.45,356.95,355.7,356.02,981.0,356.45,356.95,355.7,356.02,981.0
2021-08-11 10:20:00,354.53,354.53,354.42,354.42,200.0,354.53,354.53,354.42,354.42,200.0
2021-08-11 10:25:00,353.81,354.1,352.89,353.15,1100.0,353.81,354.1,352.89,353.15,1100.0
2021-08-11 10:30:00,352.39,352.82,351.58,352.19,4552.0,352.39,352.82,351.58,352.19,4552.0
2021-08-11 10:35:00,352.19,352.19,351.26,351.59,3607.0,352.19,352.19,351.26,351.59,3607.0
2021-08-11 10:40:00,351.99,352.12,351.59,352.12,990.0,351.99,352.12,351.59,352.12,990.0
2021-08-11 10:45:00,352.47,352.84,352.33,352.35,703.0,352.47,352.84,352.33,352.35,703.0
2021-08-11 10:50:00,352.31,352.54,352.28,352.29,17610.0,352.31,352.54,352.28,352.29,17610.0
2021-08-11 10:55:00,352.38,352.39,351.05,351.05,1812.0,352.38,352.39,351.05,351.05,1812.0
2021-08-11 11:00:00,351.2,351.2,349.13,349.13,5168.0,351.2,351.2,349.13,349.13,5168.0
2021-08-11 11:05:00,349.57,350.19,349.42,349.6,6230.0,349.57,350.19,349.42,349.6,6230.0
2021-08-11 11:10:00,349.38,349.92,349.38,349.55,900.0,349.38,349.92,349.38,349.55,900.0
2021-08-11 11:15:00,349.55,350.36,349.55,350.36,985.0,349.55,350.36,349.55,350.36,985.0
2021-08-11 11:20:00,350.05,350.77,350.05,350.77,700.0,350.05,350.77,350.05,350.77,700.0
2021-08-11 11:25:00,351.14,351.14,349.86,350.24,979.0,351.14,351.14,349.86,350.24,979.0
2021-08-11 11:30:00,349.77,349.77,349.77,349.77,100.0,349.77,349.77,349.77,349.77,100.0
2021-08-11 11:35:00,349.67,349.89,349.23,349.55,2123.0,349.67,349.89,349.23,349.55,2123.0
2021-08-11 11:40:00,349.85,350.27,349.8,350.27,1000.0,349.85,350.27,349.8,350.27,1000.0
2021-08-11 11:45:00,349.96,350.32,349.95,350.25,400.0,349.96,350.32,349.95,350.25,400.0
2021-08-11 11:50:00,350.25,350.26,349.41,349.64,1895.0,350.25,350.26,349.41,349.64,1895.0
2021-08-11 11:55:00,349.88,351.01,349.88,350.51,1881.0,349.88,351.01,349.88,350.51,1881.0
2021-08-11 12:00:00,350.74,350.74,350.63,350.68,1200.0,350.74,350.74,350.63,350.68,1200.0
2021-08-11 12:05:00,351.15,351.15,350.66,350.66,1143.0,351.15,351.15,350.66,350.66,1143.0
2021-08-11 12:10:00,350.91,351.15,350.84,350.85,500.0,350.91,351.15,350.84,350.85,500.0
2021-08-11 12:15:00,350.8,351.34,350.8,351.02,793.0,350.8,351.34,350.8,351.02,793.0
2021-08-11 12:20:00,351.32,351.33,350.85,350.98,912.0,351.32,351.33,350.85,350.98,912.0
2021-08-11 12:25:00,351.28,351.63,350.72,350.72,2040.0,351.28,351.63,350.72,350.72,2040.0
2021-08-11 12:30:00,350.84,351.08,350.83,351.08,811.0,350.84,351.08,350.83,351.08,811.0
2021-08-11 12:35:00,350.8,350.95,350.51,350.94,1321.0,350.8,350.95,350.51,350.94,1321.0
2021-08-11 12:40:00,350.94,351.32,350.94,351.32,679.0,350.94,351.32,350.94,351.32,679.0
2021-08-11 12:45:00,351.19,351.52,351.19,351.52,900.0,351.19,351.52,351.19,351.52,900.0
2021-08-11 12:50:00,351.67,351.79,351.55,351.65,1573.0,351.67,351.79,351.55,351.65,1573.0
2021-08-11 12:55:00,351.68,351.68,351.14,351.15,1228.0,351.68,351.68,351.14,351.15,1228.0
2021-08-11 13:00:00,351.65,351.65,351.26,351.48,786.0,351.65,351.65,351.26,351.48,786.0
2021-08-11 13:05:00,351.73,352.16,351.67,352.15,990.0,351.73,352.16,351.67,352.15,990.0
2021-08-11 13:10:00,351.74,352.03,351.74,352.03,610.0,351.74,352.03,351.74,352.03,610.0
2021-08-11 13:15:00,352.11,352.4,352.09,352.4,1200.0,352.11,352.4,352.09,352.4,1200.0
2021-08-11 13:20:00,352.08,352.41,351.85,351.85,1437.0,352.08,352.41,351.85,351.85,1437.0
2021-08-11 13:25:00,352.34,352.66,352.31,352.66,934.0,352.34,352.66,352.31,352.66,934.0
2021-08-11 13:30:00,352.65,353.04,352.65,353.04,1605.0,352.65,353.04,352.65,353.04,1605.0
2021-08-11 13:35:00,353.04,353.59,353.04,353.52,1109.0,353.04,353.59,353.04,353.52,1109.0
2021-08-11 13:40:00,353.49,353.87,353.35,353.36,882.0,353.49,353.87,353.35,353.36,882.0
2021-08-11 13:45:00,353.2,353.59,353.19,353.58,806.0,353.2,353.59,353.19,353.58,806.0
2021-08-11 13:50:00,353.83,353.88,353.24,353.27,1200.0,353.83,353.88,353.24,353.27,1200.0
2021-08-11 13:55:00,353.31,353.45,353.08,353.12,2200.0,353.31,353.45,353.08,353.12,2200.0
2021-08-11 14:00:00,353.02,353.26,353.02,353.26,800.0,353.02,353.26,353.02,353.26,800.0
2021-08-11 14:05:00,353.25,353.74,353.25,353.74,901.0,353.25,353.74,353.25,353.74,901.0
2021-08-11 14:10:00,353.62,353.65,353.16,353.17,1601.0,353.62,353.65,353.16,353.17,1601.0
2021-08-11 14:15:00,353.11,353.27,352.87,352.98,600.0,353.11,353.27,352.87,352.98,600.0
2021-08-11 14:20:00,352.87,352.93,352.77,352.83,827.0,352.87,352.93,352.77,352.83,827.0
2021-08-11 14:25:00,352.91,353.2,352.91,353.02,708.0,352.91,353.2,352.91,353.02,708.0
2021-08-11 14:30:00,352.83,353.13,352.83,353.06,300.0,352.83,353.13,352.83,353.06,300.0
2021-08-11 14:35:00,353.05,353.12,352.91,352.97,2193.0,353.05,353.12,352.91,352.97,2193.0
2021-08-11 14:40:00,352.96,353.17,352.94,353.04,2398.0,352.96,353.17,352.94,353.04,2398.0
2021-08-11 14:45:00,353.03,353.03,352.93,352.98,300.0,353.03,353.03,352.93,352.98,300.0
2021-08-11 14:50:00,353.03,353.57,352.91,353.54,2410.0,353.03,353.57,352.91,353.54,2410.0
2021-08-11 14:55:00,353.18,353.31,352.88,353.31,2000.0,353.18,353.31,352.88,353.31,2000.0
2021-08-11 15:00:00,353.54,353.57,353.26,353.26,701.0,353.54,353.57,353.26,353.26,701.0
2021-08-11 15:05:00,353.22,353.41,352.74,352.9,1466.0,353.22,353.41,352.74,352.9,1466.0
2021-08-11 15:10:00,352.82,353.32,352.82,353.24,901.0,352.82,353.32,352.82,353.24,901.0
2021-08-11 15:15:00,353.25,353.41,352.97,353.41,2120.0,353.25,353.41,352.97,353.41,2120.0
2021-08-11 15:20:00,353.41,353.48,353.37,353.38,902.0,353.41,353.48,353.37,353.38,902.0
2021-08-11 15:25:00,353.23,353.38,353.09,353.3,3215.0,353.23,353.38,353.09,353.3,3215.0
2021-08-11 15:30:00,353.2,353.2,352.08,352.45,1902.0,353.2,353.2,352.08,352.45,1902.0
2021-08-11 15:35:00,352.32,352.59,352.14,352.45,1801.0,352.32,352.59,352.14,352.45,1801.0
2021-08-11 15:40:00,352.34,352.77,352.33,352.72,3396.0,352.34,352.77,352.33,352.72,3396.0
2021-08-11 15:45:00,352.72,353.18,352.59,352.89,5768.0,352.72,353.18,352.59,352.89,5768.0
2021-08-11 15:50:00,352.91,353.11,352.62,352.94,6754.0,352.91,353.11,352.62,352.94,6754.0
2021-08-11 15:55:00,352.97,353.29,352.46,352.71,22475.0,352.97,353.29,352.46,352.71,22475.0
2021-08-12 09:30:00,355.19,355.19,353.01,354.35,5264.0,355.19,355.19,353.01,354.35,5264.0
2021-08-12 09:35:00,354.59,357.08,354.27,355.4,3347.0,354.59,357.08,354.27,355.4,3347.0
2021-08-12 09:40:00,354.48,355.19,354.48,355.19,394.0,354.48,355.19,354.48,355.19,394.0
2021-08-12 09:45:00,354.23,354.57,352.0,352.74,3745.0,354.23,354.57,352.0,352.74,3745.0
2021-08-12 09:50:00,352.63,352.63,350.98,350.99,5087.0,352.63,352.63,350.98,350.99,5087.0
2021-08-12 09:55:00,350.57,351.4,350.57,351.25,1791.0,350.57,351.4,350.57,351.25,1791.0
2021-08-12 10:00:00,351.36,351.71,349.31,349.31,6453.0,351.36,351.71,349.31,349.31,6453.0
2021-08-12 10:05:00,349.62,350.11,349.0,349.42,5801.0,349.62,350.11,349.0,349.42,5801.0
2021-08-12 10:10:00,349.42,349.83,349.03,349.82,1345.0,349.42,349.83,349.03,349.82,1345.0
2021-08-12 10:15:00,349.82,349.84,349.16,349.19,1240.0,349.82,349.84,349.16,349.19,1240.0
2021-08-12 10:20:00,349.22,349.77,349.22,349.77,433.0,349.22,349.77,349.22,349.77,433.0
2021-08-12 10:25:00,348.93,349.21,348.86,349.21,850.0,348.93,349.21,348.86,349.21,850.0
2021-08-12 10:30:00,348.87,349.06,348.87,349.06,300.0,348.87,349.06,348.87,349.06,300.0
2021-08-12 10:35:00,348.34,349.18,348.33,349.1,395.0,348.34,349.18,348.33,349.1,395.0
2021-08-12 10:40:00,348.55,348.55,347.44,347.44,400.0,348.55,348.55,347.44,347.44,400.0
2021-08-12 10:45:00,347.22,347.29,346.66,346.92,3924.0,347.22,347.29,346.66,346.92,3924.0
2021-08-12 10:50:00,347.0,347.1,346.45,346.45,2466.0,347.0,347.1,346.45,346.45,2466.0
2021-08-12 10:55:00,346.74,347.24,346.36,347.24,1804.0,346.74,347.24,346.36,347.24,1804.0
2021-08-12 11:00:00,347.53,347.68,347.27,347.44,1200.0,347.53,347.68,347.27,347.44,1200.0
2021-08-12 11:05:00,347.75,348.04,347.36,347.99,1000.0,347.75,348.04,347.36,347.99,1000.0
2021-08-12 11:10:00,348.72,348.72,348.48,348.48,200.0,348.72,348.72,348.48,348.48,200.0
2021-08-12 11:15:00,348.45,349.4,348.38,349.4,1116.0,348.45,349.4,348.38,349.4,1116.0
2021-08-12 11:20:00,349.61,349.94,349.61,349.94,700.0,349.61,349.94,349.61,349.94,700.0
2021-08-12 11:25:00,349.48,350.29,349.43,350.29,1951.0,349.48,350.29,349.43,350.29,1951.0
2021-08-12 11:30:00,350.19,350.19,350.17,350.17,326.0,350.19,350.19,350.17,350.17,326.0
2021-08-12 11:35:00,350.16,350.81,350.16,350.64,2505.0,350.16,350.81,350.16,350.64,2505.0
2021-08-12 11:40:00,350.64,350.78,350.56,350.78,500.0,350.64,350.78,350.56,350.78,500.0
2021-08-12 11:45:00,350.66,350.66,349.95,350.1,4400.0,350.66,350.66,349.95,350.1,4400.0
2021-08-12 11:50:00,349.74,349.74,349.58,349.58,200.0,349.74,349.74,349.58,349.58,200.0
2021-08-12 11:55:00,349.62,349.83,349.62,349.83,300.0,349.62,349.83,349.62,349.83,300.0
2021-08-12 12:00:00,349.93,350.04,349.79,349.85,1400.0,349.93,350.04,349.79,349.85,1400.0
2021-08-12 12:05:00,349.7,349.7,349.23,349.34,1590.0,349.7,349.7,349.23,349.34,1590.0
2021-08-12 12:10:00,349.59,349.89,349.59,349.63,3052.0,349.59,349.89,349.59,349.63,3052.0
2021-08-12 12:15:00,349.71,349.78,349.46,349.46,2207.0,349.71,349.78,349.46,349.46,2207.0
2021-08-12 12:20:00,349.39,349.79,349.39,349.69,1656.0,349.39,349.79,349.39,349.69,1656.0
2021-08-12 12:25:00,349.71,349.71,349.49,349.49,200.0,349.71,349.71,349.49,349.49,200.0
2021-08-12 12:30:00,349.57,349.97,349.41,349.58,3595.0,349.57,349.97,349.41,349.58,3595.0
2021-08-12 12:35:00,349.55,349.55,349.38,349.38,200.0,349.55,349.55,349.38,349.38,200.0
2021-08-12 12:40:00,349.62,349.73,349.37,349.37,1808.0,349.62,349.73,349.37,349.37,1808.0
2021-08-12 12:45:00,349.45,349.55,348.47,348.56,9986.0,349.45,349.55,348.47,348.56,9986.0
2021-08-12 12:50:00,348.46,348.6,348.38,348.41,2989.0,348.46,348.6,348.38,348.41,2989.0
2021-08-12 12:55:00,348.54,348.54,348.17,348.18,1863.0,348.54,348.54,348.17,348.18,1863.0
2021-08-12 13:00:00,348.01,348.06,347.89,347.96,1100.0,348.01,348.06,347.89,347.96,1100.0
2021-08-12 13:05:00,347.87,348.09,347.59,348.06,2073.0,347.87,348.09,347.59,348.06,2073.0
2021-08-12 13:10:00,348.02,348.16,348.0,348.16,1500.0,348.02,348.16,348.0,348.16,1500.0
2021-08-12 13:15:00,348.02,348.02,347.63,347.75,1302.0,348.02,348.02,347.63,347.75,1302.0
2021-08-12 13:20:00,347.59,347.71,347.47,347.69,701.0,347.59,347.71,347.47,347.69,701.0
2021-08-12 13:25:00,347.72,347.72,347.47,347.52,509.0,347.72,347.72,347.47,347.52,509.0
2021-08-12 13:30:00,347.51,348.24,347.51,348.07,1611.0,347.51,348.24,347.51,348.07,1611.0
2021-08-12 13:35:00,348.07,348.21,348.06,348.21,500.0,348.07,348.21,348.06,348.21,500.0
2021-08-12 13:40:00,348.4,348.5,348.33,348.48,2000.0,348.4,348.5,348.33,348.48,2000.0
2021-08-12 13:45:00,348.55,348.85,348.55,348.7,2040.0,348.55,348.85,348.55,348.7,2040.0
2021-08-12 13:50:00,348.61,348.61,347.92,347.92,1501.0,348.61,348.61,347.92,347.92,1501.0
2021-08-12 13:55:00,347.75,348.05,347.74,347.74,1749.0,347.75,348.05,347.74,347.74,1749.0
2021-08-12 14:00:00,347.55,347.63,347.37,347.59,1600.0,347.55,347.63,347.37,347.59,1600.0
2021-08-12 14:05:00,347.6,347.94,347.31,347.94,1973.0,347.6,347.94,347.31,347.94,1973.0
2021-08-12 14:10:00,347.98,348.1,347.53,347.53,3015.0,347.98,348.1,347.53,347.53,3015.0
2021-08-12 14:15:00,347.37,347.58,346.88,347.58,2821.0,347.37,347.58,346.88,347.58,2821.0
2021-08-12 14:20:00,347.78,347.8,347.27,347.27,3256.0,347.78,347.8,347.27,347.27,3256.0
2021-08-12 14:25:00,346.97,346.97,346.71,346.74,1009.0,346.97,346.97,346.71,346.74,1009.0
2021-08-12 14:30:00,346.69,346.76,346.11,346.76,2797.0,346.69,346.76,346.11,346.76,2797.0
2021-08-12 14:35:00,346.57,347.17,346.57,347.17,1087.0,346.57,347.17,346.57,347.17,1087.0
2021-08-12 14:40:00,347.19,347.43,347.1,347.27,1132.0,347.19,347.43,347.1,347.27,1132.0
2021-08-12 14:45:00,347.05,347.05,346.84,346.9,1100.0,347.05,347.05,346.84,346.9,1100.0
2021-08-12 14:50:00,347.05,347.06,346.36,346.36,2598.0,347.05,347.06,346.36,346.36,2598.0
2021-08-12 14:55:00,346.5,346.53,346.22,346.36,867.0,346.5,346.53,346.22,346.36,867.0
2021-08-12 15:00:00,346.42,347.06,346.41,347.06,1600.0,346.42,347.06,346.41,347.06,1600.0
2021-08-12 15:05:00,347.34,347.46,347.19,347.19,908.0,347.34,347.46,347.19,347.19,908.0
2021-08-12 15:10:00,346.9,347.11,346.59,347.09,3881.0,346.9,347.11,346.59,347.09,3881.0
2021-08-12 15:15:00,346.91,347.26,346.91,347.22,1500.0,346.91,347.26,346.91,347.22,1500.0
2021-08-12 15:20:00,347.41,347.58,347.29,347.52,2450.0,347.41,347.58,347.29,347.52,2450.0
2021-08-12 15:25:00,347.5,347.59,347.35,347.59,600.0,347.5,347.59,347.35,347.59,600.0
2021-08-12 15:30:00,347.6,348.32,347.59,348.32,1710.0,347.6,348.32,347.59,348.32,1710.0
2021-08-12 15:35:00,348.47,348.55,348.11,348.5,4942.0,348.47,348.55,348.11,348.5,4942.0
2021-08-12 15:40:00,348.39,348.52,348.01,348.12,5028.0,348.39,348.52,348.01,348.12,5028.0
2021-08-12 15:45:00,348.03,348.1,347.6,347.63,6688.0,348.03,348.1,347.6,347.63,6688.0
2021-08-12 15:50:00,347.59,347.71,346.9,347.25,16626.0,347.59,347.71,346.9,347.25,16626.0
2021-08-12 15:55:00,347.14,347.14,345.84,346.27,36526.0,347.14,347.14,345.84,346.27,36526.0
2021-08-13 09:30:00,344.59,346.06,344.59,345.97,3375.0,344.59,346.06,344.59,345.97,3375.0
2021-08-13 09:35:00,345.6,346.36,345.57,346.36,1300.0,345.6,346.36,345.57,346.36,1300.0
2021-08-13 09:40:00,346.05,347.48,346.05,347.48,700.0,346.05,347.48,346.05,347.48,700.0
2021-08-13 09:45:00,346.31,346.72,346.3,346.53,2000.0,346.31,346.72,346.3,346.53,2000.0
2021-08-13 09:50:00,346.11,346.63,344.94,345.46,3773.0,346.11,346.63,344.94,345.46,3773.0
2021-08-13 09:55:00,345.39,346.68,345.26,345.72,10759.0,345.39,346.68,345.26,345.72,10759.0
2021-08-13 10:00:00,345.19,345.94,344.57,345.5,10980.0,345.19,345.94,344.57,345.5,10980.0
2021-08-13 10:05:00,345.54,345.72,344.67,345.09,3500.0,345.54,345.72,344.67,345.09,3500.0
2021-08-13 10:10:00,345.21,345.59,344.61,344.61,2423.0,345.21,345.59,344.61,344.61,2423.0
2021-08-13 10:15:00,344.4,345.51,344.4,344.49,951.0,344.4,345.51,344.4,344.49,951.0
2021-08-13 10:20:00,344.36,344.76,344.12,344.58,1370.0,344.36,344.76,344.12,344.58,1370.0
2021-08-13 10:25:00,344.57,345.07,344.25,345.06,1820.0,344.57,345.07,344.25,345.06,1820.0
2021-08-13 10:30:00,345.44,345.44,344.91,345.09,1206.0,345.44,345.44,344.91,345.09,1206.0
2021-08-13 10:35:00,344.88,345.1,344.43,344.44,1200.0,344.88,345.1,344.43,344.44,1200.0
2021-08-13 10:40:00,344.01,344.45,343.48,344.22,3961.0,344.01,344.45,343.48,344.22,3961.0
2021-08-13 10:45:00,343.89,344.3,343.89,344.3,304.0,343.89,344.3,343.89,344.3,304.0
2021-08-13 10:50:00,344.46,344.51,343.7,343.7,1609.0,344.46,344.51,343.7,343.7,1609.0
2021-08-13 10:55:00,343.36,343.56,343.33,343.53,1504.0,343.36,343.56,343.33,343.53,1504.0
2021-08-13 11:00:00,343.65,344.01,343.64,343.64,900.0,343.65,344.01,343.64,343.64,900.0
2021-08-13 11:05:00,343.42,343.44,343.27,343.27,1327.0,343.42,343.44,343.27,343.27,1327.0
2021-08-13 11:10:00,343.15,343.38,343.02,343.37,1106.0,343.15,343.38,343.02,343.37,1106.0
2021-08-13 11:15:00,343.62,343.83,343.62,343.83,400.0,343.62,343.83,343.62,343.83,400.0
2021-08-13 11:20:00,343.81,343.86,343.54,343.54,520.0,343.81,343.86,343.54,343.54,520.0
2021-08-13 11:25:00,343.36,343.51,343.25,343.51,805.0,343.36,343.51,343.25,343.51,805.0
2021-08-13 11:30:00,343.89,343.92,343.81,343.81,430.0,343.89,343.92,343.81,343.81,430.0
2021-08-13 11:35:00,343.82,343.87,343.68,343.8,607.0,343.82,343.87,343.68,343.8,607.0
2021-08-13 11:40:00,344.04,344.09,343.94,344.09,613.0,344.04,344.09,343.94,344.09,613.0
2021-08-13 11:45:00,344.21,344.59,344.21,344.59,932.0,344.21,344.59,344.21,344.59,932.0
2021-08-13 11:50:00,344.51,344.51,344.11,344.11,1200.0,344.51,344.51,344.11,344.11,1200.0
2021-08-13 11:55:00,344.27,344.64,344.18,344.61,5377.0,344.27,344.64,344.18,344.61,5377.0
2021-08-13 12:00:00,344.74,345.41,344.73,345.27,800.0,344.74,345.41,344.73,345.27,800.0
2021-08-13 12:05:00,345.14,345.14,344.3,344.64,12000.0,345.14,345.14,344.3,344.64,12000.0
2021-08-13 12:10:00,344.63,345.01,344.63,344.63,2348.0,344.63,345.01,344.63,344.63,2348.0
2021-08-13 12:15:00,344.67,344.93,344.37,344.42,7785.0,344.67,344.93,344.37,344.42,7785.0
2021-08-13 12:20:00,344.6,344.6,344.33,344.33,702.0,344.6,344.6,344.33,344.33,702.0
2021-08-13 12:25:00,344.36,344.36,344.14,344.31,903.0,344.36,344.36,344.14,344.31,903.0
2021-08-13 12:30:00,344.47,344.49,344.07,344.32,2500.0,344.47,344.49,344.07,344.32,2500.0
2021-08-13 12:35:00,344.57,344.63,344.3,344.3,1000.0,344.57,344.63,344.3,344.3,1000.0
2021-08-13 12:40:00,344.29,344.38,343.39,343.39,4200.0,344.29,344.38,343.39,343.39,4200.0
2021-08-13 12:45:00,343.68,343.9,343.68,343.77,1000.0,343.68,343.9,343.68,343.77,1000.0
2021-08-13 12:50:00,343.71,343.92,343.64,343.92,600.0,343.71,343.92,343.64,343.92,600.0
2021-08-13 12:55:00,343.81,343.89,343.7,343.7,724.0,343.81,343.89,343.7,343.7,724.0
2021-08-13 13:00:00,343.65,343.65,343.49,343.49,500.0,343.65,343.65,343.49,343.49,500.0
2021-08-13 13:05:00,343.48,343.49,343.3,343.46,2029.0,343.48,343.49,343.3,343.46,2029.0
2021-08-13 13:10:00,343.36,343.53,343.22,343.38,1014.0,343.36,343.53,343.22,343.38,1014.0
2021-08-13 13:15:00,343.51,343.61,343.4,343.4,700.0,343.51,343.61,343.4,343.4,700.0
2021-08-13 13:20:00,343.52,344.24,343.52,344.02,900.0,343.52,344.24,343.52,344.02,900.0
2021-08-13 13:25:00,344.02,344.02,343.47,343.47,2004.0,344.02,344.02,343.47,343.47,2004.0
2021-08-13 13:30:00,343.52,343.93,343.51,343.66,1400.0,343.52,343.93,343.51,343.66,1400.0
2021-08-13 13:35:00,343.36,343.71,343.36,343.69,600.0,343.36,343.71,343.36,343.69,600.0
2021-08-13 13:40:00,343.67,343.98,343.67,343.85,542.0,343.67,343.98,343.67,343.85,542.0
2021-08-13 13:45:00,343.95,343.96,343.67,343.73,3233.0,343.95,343.96,343.67,343.73,3233.0
2021-08-13 13:50:00,343.69,343.69,343.09,343.09,500.0,343.69,343.69,343.09,343.09,500.0
2021-08-13 13:55:00,343.23,343.6,343.23,343.6,2211.0,343.23,343.6,343.23,343.6,2211.0
2021-08-13 14:00:00,343.53,343.71,343.5,343.54,1646.0,343.53,343.71,343.5,343.54,1646.0
2021-08-13 14:05:00,343.65,343.65,343.31,343.31,502.0,343.65,343.65,343.31,343.31,502.0
2021-08-13 14:10:00,343.29,343.47,343.28,343.35,1586.0,343.29,343.47,343.28,343.35,1586.0
2021-08-13 14:15:00,343.4,343.4,342.97,342.97,1600.0,343.4,343.4,342.97,342.97,1600.0
2021-08-13 14:20:00,342.78,342.83,342.58,342.58,2006.0,342.78,342.83,342.58,342.58,2006.0
2021-08-13 14:25:00,342.58,342.98,342.58,342.9,1000.0,342.58,342.98,342.58,342.9,1000.0
2021-08-13 14:30:00,343.07,343.19,342.85,343.19,700.0,343.07,343.19,342.85,343.19,700.0
2021-08-13 14:35:00,343.19,343.19,342.65,342.75,1720.0,343.19,343.19,342.65,342.75,1720.0
2021-08-13 14:40:00,342.65,342.65,342.44,342.52,1001.0,342.65,342.65,342.44,342.52,1001.0
2021-08-13 14:45:00,342.3,342.4,342.12,342.25,700.0,342.3,342.4,342.12,342.25,700.0
2021-08-13 14:50:00,342.07,342.23,341.81,341.82,2000.0,342.07,342.23,341.81,341.82,2000.0
2021-08-13 14:55:00,341.78,341.83,341.54,341.8,1712.0,341.78,341.83,341.54,341.8,1712.0
2021-08-13 15:00:00,341.67,341.67,341.31,341.31,2128.0,341.67,341.67,341.31,341.31,2128.0
2021-08-13 15:05:00,341.3,341.4,341.12,341.21,3516.0,341.3,341.4,341.12,341.21,3516.0
2021-08-13 15:10:00,341.21,341.28,340.81,341.21,6454.0,341.21,341.28,340.81,341.21,6454.0
2021-08-13 15:15:00,341.31,341.53,341.23,341.53,2458.0,341.31,341.53,341.23,341.53,2458.0
2021-08-13 15:20:00,341.75,341.75,340.97,341.06,10506.0,341.75,341.75,340.97,341.06,10506.0
2021-08-13 15:25:00,341.06,341.17,341.0,341.12,4325.0,341.06,341.17,341.0,341.12,4325.0
2021-08-13 15:30:00,341.07,341.28,340.65,341.02,10336.0,341.07,341.28,340.65,341.02,10336.0
2021-08-13 15:35:00,341.03,341.33,340.94,341.02,9147.0,341.03,341.33,340.94,341.02,9147.0
2021-08-13 15:40:00,341.08,341.29,340.82,341.21,12715.0,341.08,341.29,340.82,341.21,12715.0
2021-08-13 15:45:00,341.25,341.54,341.0,341.54,15433.0,341.25,341.54,341.0,341.54,15433.0
2021-08-13 15:50:00,341.73,342.08,341.53,341.88,8995.0,341.73,342.08,341.53,341.88,8995.0
2021-08-13 15:55:00,341.91,342.89,341.85,342.89,25566.0,341.91,342.89,341.85,342.89,25566.0
2021-08-16 09:30:00,343.38,343.38,341.05,342.2,8640.0,343.38,343.38,341.05,342.2,8640.0
2021-08-16 09:35:00,342.28,342.32,342.09,342.31,500.0,342.28,342.32,342.09,342.31,500.0
2021-08-16 09:40:00,342.31,342.31,342.3,342.31,100.0,342.31,342.31,342.3,342.31,100.0
2021-08-16 09:45:00,341.13,342.5,341.13,342.49,700.0,341.13,342.5,341.13,342.49,700.0
2021-08-16 09:50:00,341.43,341.43,339.74,340.21,2635.0,341.43,341.43,339.74,340.21,2635.0
2021-08-16 09:55:00,340.21,340.21,339.62,339.62,402.0,340.21,340.21,339.62,339.62,402.0
2021-08-16 10:00:00,339.29,339.71,339.02,339.71,1000.0,339.29,339.71,339.02,339.71,1000.0
2021-08-16 10:05:00,340.05,340.82,340.01,340.82,8625.0,340.05,340.82,340.01,340.82,8625.0
2021-08-16 10:10:00,340.4,343.24,340.23,343.24,35292.0,340.4,343.24,340.23,343.24,35292.0
2021-08-16 10:15:00,342.62,342.85,342.26,342.26,2062.0,342.62,342.85,342.26,342.26,2062.0
2021-08-16 10:20:00,341.59,341.8,341.26,341.8,820.0,341.59,341.8,341.26,341.8,820.0
2021-08-16 10:25:00,341.62,341.66,340.1,340.55,5230.0,341.62,341.66,340.1,340.55,5230.0
2021-08-16 10:30:00,340.6,340.86,339.95,339.98,8629.0,340.6,340.86,339.95,339.98,8629.0
2021-08-16 10:35:00,340.22,340.61,340.0,340.18,6938.0,340.22,340.61,340.0,340.18,6938.0
2021-08-16 10:40:00,340.38,340.39,339.7,339.72,6345.0,340.38,340.39,339.7,339.72,6345.0
2021-08-16 10:45:00,339.62,339.84,339.62,339.76,2200.0,339.62,339.84,339.62,339.76,2200.0
2021-08-16 10:50:00,339.79,340.97,339.73,340.7,14160.0,339.79,340.97,339.73,340.7,14160.0
2021-08-16 10:55:00,340.71,340.71,340.0,340.19,6484.0,340.71,340.71,340.0,340.19,6484.0
2021-08-16 11:00:00,340.07,340.16,339.46,339.46,7596.0,340.07,340.16,339.46,339.46,7596.0
2021-08-16 11:05:00,339.56,340.03,339.5,340.0,900.0,339.56,340.03,339.5,340.0,900.0
2021-08-16 11:10:00,340.0,340.95,340.0,340.95,4320.0,340.0,340.95,340.0,340.95,4320.0
2021-08-16 11:15:00,341.09,341.63,340.65,341.27,1801.0,341.09,341.63,340.65,341.27,1801.0
2021-08-16 11:20:00,341.36,343.3,341.0,341.81,18847.0,341.36,343.3,341.0,341.81,18847.0
2021-08-16 11:25:00,342.1,342.1,341.01,341.1,9813.0,342.1,342.1,341.01,341.1,9813.0
2021-08-16 11:30:00,341.03,342.39,340.96,342.31,2500.0,341.03,342.39,340.96,342.31,2500.0
2021-08-16 11:35:00,342.19,342.24,342.05,342.13,818.0,342.19,342.24,342.05,342.13,818.0
2021-08-16 11:40:00,342.07,342.07,342.07,342.07,300.0,342.07,342.07,342.07,342.07,300.0
2021-08-16 11:45:00,342.38,342.4,342.19,342.4,509.0,342.38,342.4,342.19,342.4,509.0
2021-08-16 11:50:00,342.12,342.83,342.12,342.8,1117.0,342.12,342.83,342.12,342.8,1117.0
2021-08-16 11:55:00,343.11,343.49,343.11,343.25,2622.0,343.11,343.49,343.11,343.25,2622.0
2021-08-16 12:00:00,343.3,344.16,342.51,343.36,17802.0,343.3,344.16,342.51,343.36,17802.0
2021-08-16 12:05:00,343.55,343.55,341.96,342.85,8462.0,343.55,343.55,341.96,342.85,8462.0
2021-08-16 12:10:00,342.56,342.81,341.94,342.06,5179.0,342.56,342.81,341.94,342.06,5179.0
2021-08-16 12:15:00,341.93,342.04,340.77,340.8,9633.0,341.93,342.04,340.77,340.8,9633.0
2021-08-16 12:20:00,340.77,341.71,340.18,340.41,14273.0,340.77,341.71,340.18,340.41,14273.0
2021-08-16 12:25:00,340.4,341.21,339.99,340.74,4120.0,340.4,341.21,339.99,340.74,4120.0
2021-08-16 12:30:00,340.99,341.17,340.0,340.85,6589.0,340.99,341.17,340.0,340.85,6589.0
2021-08-16 12:35:00,340.77,341.39,340.62,341.3,3000.0,340.77,341.39,340.62,341.3,3000.0
2021-08-16 12:40:00,341.64,341.79,340.99,341.38,5826.0,341.64,341.79,340.99,341.38,5826.0
2021-08-16 12:45:00,341.37,341.37,340.21,340.21,2300.0,341.37,341.37,340.21,340.21,2300.0
2021-08-16 12:50:00,340.21,340.95,340.21,340.58,3245.0,340.21,340.95,340.21,340.58,3245.0
2021-08-16 12:55:00,340.75,341.22,340.7,341.0,1000.0,340.75,341.22,340.7,341.0,1000.0
2021-08-16 13:00:00,340.74,341.26,340.57,341.25,4512.0,340.74,341.26,340.57,341.25,4512.0
2021-08-16 13:05:00,341.3,341.33,340.02,340.2,5442.0,341.3,341.33,340.02,340.2,5442.0
2021-08-16 13:10:00,340.44,340.77,340.23,340.6,1450.0,340.44,340.77,340.23,340.6,1450.0
2021-08-16 13:15:00,340.43,340.61,340.12,340.46,1993.0,340.43,340.61,340.12,340.46,1993.0
2021-08-16 13:20:00,340.46,340.46,340.26,340.39,400.0,340.46,340.46,340.26,340.39,400.0
2021-08-16 13:25:00,340.31,340.32,340.22,340.23,1060.0,340.31,340.32,340.22,340.23,1060.0
2021-08-16 13:30:00,340.33,340.33,339.78,340.01,2968.0,340.33,340.33,339.78,340.01,2968.0
2021-08-16 13:35:00,340.25,340.7,340.25,340.47,400.0,340.25,340.7,340.25,340.47,400.0
2021-08-16 13:40:00,340.75,340.76,340.11,340.26,2095.0,340.75,340.76,340.11,340.26,2095.0
2021-08-16 13:45:00,340.26,340.26,340.26,340.26,0.0,340.26,340.26,340.26,340.26,0.0
2021-08-16 13:50:00,340.41,341.19,340.4,340.99,900.0,340.41,341.19,340.4,340.99,900.0
2021-08-16 13:55:00,341.2,341.55,340.25,341.55,7368.0,341.2,341.55,340.25,341.55,7368.0
2021-08-16 14:00:00,341.54,341.54,340.54,340.91,11297.0,341.54,341.54,340.54,340.91,11297.0
2021-08-16 14:05:00,340.96,341.3,340.42,341.3,6601.0,340.96,341.3,340.42,341.3,6601.0
2021-08-16 14:10:00,341.38,341.75,341.38,341.7,1493.0,341.38,341.75,341.38,341.7,1493.0
2021-08-16 14:15:00,342.25,342.25,341.06,341.48,7551.0,342.25,342.25,341.06,341.48,7551.0
2021-08-16 14:20:00,341.07,341.45,340.73,340.87,8882.0,341.07,341.45,340.73,340.87,8882.0
2021-08-16 14:25:00,341.06,341.1,340.42,340.43,4302.0,341.06,341.1,340.42,340.43,4302.0
2021-08-16 14:30:00,340.48,341.28,340.48,341.07,5404.0,340.48,341.28,340.48,341.07,5404.0
2021-08-16 14:35:00,341.27,341.3,340.56,341.05,6148.0,341.27,341.3,340.56,341.05,6148.0
2021-08-16 14:40:00,340.84,341.31,340.84,341.29,600.0,340.84,341.31,340.84,341.29,600.0
2021-08-16 14:45:00,341.59,341.85,341.46,341.85,1967.0,341.59,341.85,341.46,341.85,1967.0
2021-08-16 14:50:00,341.93,342.25,341.93,342.14,700.0,341.93,342.25,341.93,342.14,700.0
2021-08-16 14:55:00,342.02,342.02,340.45,341.13,16001.0,342.02,342.02,340.45,341.13,16001.0
2021-08-16 15:00:00,340.86,341.15,340.66,341.0,3419.0,340.86,341.15,340.66,341.0,3419.0
2021-08-16 15:05:00,341.05,341.16,340.62,340.88,4927.0,341.05,341.16,340.62,340.88,4927.0
2021-08-16 15:10:00,341.01,341.57,341.01,341.12,3000.0,341.01,341.57,341.01,341.12,3000.0
2021-08-16 15:15:00,340.99,341.28,340.8,340.84,6876.0,340.99,341.28,340.8,340.84,6876.0
2021-08-16 15:20:00,341.12,341.14,340.79,340.91,3320.0,341.12,341.14,340.79,340.91,3320.0
2021-08-16 15:25:00,341.02,341.15,341.01,341.15,300.0,341.02,341.15,341.01,341.15,300.0
2021-08-16 15:30:00,341.07,341.07,340.52,340.94,7998.0,341.07,341.07,340.52,340.94,7998.0
2021-08-16 15:35:00,340.93,341.26,340.39,340.49,10165.0,340.93,341.26,340.39,340.49,10165.0
2021-08-16 15:40:00,340.5,341.18,340.39,340.81,2725.0,340.5,341.18,340.39,340.81,2725.0
2021-08-16 15:45:00,340.81,341.06,340.57,341.06,2712.0,340.81,341.06,340.57,341.06,2712.0
2021-08-16 15:50:00,341.2,341.44,340.9,341.17,22174.0,341.2,341.44,340.9,341.17,22174.0
2021-08-16 15:55:00,341.12,341.99,340.7,340.79,32905.0,341.12,341.99,340.7,340.79,32905.0
2021-08-17 09:30:00,339.34,339.34,336.01,336.79,7145.0,339.34,339.34,336.01,336.79,7145.0
2021-08-17 09:35:00,337.09,337.81,335.63,337.07,1200.0,337.09,337.81,335.63,337.07,1200.0
2021-08-17 09:40:00,337.06,337.88,335.64,336.11,4367.0,337.06,337.88,335.64,336.11,4367.0
2021-08-17 09:45:00,336.47,337.44,336.17,336.66,6500.0,336.47,337.44,336.17,336.66,6500.0
2021-08-17 09:50:00,337.13,337.79,336.28,337.27,3800.0,337.13,337.79,336.28,337.27,3800.0
2021-08-17 09:55:00,337.04,338.26,336.09,336.11,13769.0,337.04,338.26,336.09,336.11,13769.0
2021-08-17 10:00:00,335.83,335.84,334.0,334.27,4698.0,335.83,335.84,334.0,334.27,4698.0
2021-08-17 10:05:00,334.36,334.96,334.05,334.7,2504.0,334.36,334.96,334.05,334.7,2504.0
2021-08-17 10:10:00,334.69,337.67,334.69,337.44,3700.0,334.69,337.67,334.69,337.44,3700.0
2021-08-17 10:15:00,337.69,338.37,337.0,337.43,7166.0,337.69,338.37,337.0,337.43,7166.0
2021-08-17 10:20:00,337.25,337.65,336.6,337.65,4947.0,337.25,337.65,336.6,337.65,4947.0
2021-08-17 10:25:00,337.38,337.61,336.97,337.25,1930.0,337.38,337.61,336.97,337.25,1930.0
2021-08-17 10:30:00,336.94,336.98,336.02,336.02,1726.0,336.94,336.98,336.02,336.02,1726.0
2021-08-17 10:35:00,335.49,335.88,334.63,335.23,3097.0,335.49,335.88,334.63,335.23,3097.0
2021-08-17 10:40:00,333.9,334.55,333.9,334.18,3413.0,333.9,334.55,333.9,334.18,3413.0
2021-08-17 10:45:00,334.19,334.73,334.02,334.65,1500.0,334.19,334.73,334.02,334.65,1500.0
2021-08-17 10:50:00,334.28,335.63,334.28,335.22,4687.0,334.28,335.63,334.28,335.22,4687.0
2021-08-17 10:55:00,334.97,335.29,334.08,334.09,9942.0,334.97,335.29,334.08,334.09,9942.0
2021-08-17 11:00:00,334.51,334.64,333.84,333.92,1503.0,334.51,334.64,333.84,333.92,1503.0
2021-08-17 11:05:00,333.72,333.89,332.71,333.89,3775.0,333.72,333.89,332.71,333.89,3775.0
2021-08-17 11:10:00,333.95,333.95,333.21,333.58,800.0,333.95,333.95,333.21,333.58,800.0
2021-08-17 11:15:00,333.2,333.69,333.15,333.69,2401.0,333.2,333.69,333.15,333.69,2401.0
2021-08-17 11:20:00,333.44,333.44,333.0,333.35,1198.0,333.44,333.44,333.0,333.35,1198.0
2021-08-17 11:25:00,333.21,333.67,332.35,332.49,16369.0,333.21,333.67,332.35,332.49,16369.0
2021-08-17 11:30:00,332.03,333.0,331.97,333.0,1800.0,332.03,333.0,331.97,333.0,1800.0
2021-08-17 11:35:00,333.1,333.29,331.94,331.98,2061.0,333.1,333.29,331.94,331.98,2061.0
2021-08-17 11:40:00,332.23,332.58,331.9,332.45,1702.0,332.23,332.58,331.9,332.45,1702.0
2021-08-17 11:45:00,332.49,333.13,332.16,332.16,2120.0,332.49,333.13,332.16,332.16,2120.0
2021-08-17 11:50:00,332.19,332.63,332.04,332.46,1400.0,332.19,332.63,332.04,332.46,1400.0
2021-08-17 11:55:00,332.04,332.04,331.36,331.62,2234.0,332.04,332.04,331.36,331.62,2234.0
2021-08-17 12:00:00,331.71,331.82,331.53,331.74,2000.0,331.71,331.82,331.53,331.74,2000.0
2021-08-17 12:05:00,331.74,332.64,331.74,332.41,1301.0,331.74,332.64,331.74,332.41,1301.0
2021-08-17 12:10:00,332.36,333.21,332.36,333.21,700.0,332.36,333.21,332.36,333.21,700.0
2021-08-17 12:15:00,332.88,332.92,332.51,332.92,1298.0,332.88,332.92,332.51,332.92,1298.0
2021-08-17 12:20:00,332.92,333.34,332.56,333.17,4889.0,332.92,333.34,332.56,333.17,4889.0
2021-08-17 12:25:00,333.12,333.12,332.87,333.0,700.0,333.12,333.12,332.87,333.0,700.0
2021-08-17 12:30:00,332.93,332.93,332.56,332.88,1604.0,332.93,332.93,332.56,332.88,1604.0
2021-08-17 12:35:00,333.02,333.1,332.27,332.46,2843.0,333.02,333.1,332.27,332.46,2843.0
2021-08-17 12:40:00,332.6,332.81,332.6,332.81,950.0,332.6,332.81,332.6,332.81,950.0
2021-08-17 12:45:00,333.06,333.09,332.38,332.66,3437.0,333.06,333.09,332.38,332.66,3437.0
2021-08-17 12:50:00,332.54,333.2,332.53,332.86,1701.0,332.54,333.2,332.53,332.86,1701.0
2021-08-17 12:55:00,332.56,332.56,331.79,331.79,700.0,332.56,332.56,331.79,331.79,700.0
2021-08-17 13:00:00,331.99,332.18,331.71,332.18,2893.0,331.99,332.18,331.71,332.18,2893.0
2021-08-17 13:05:00,332.38,332.97,332.38,332.97,700.0,332.38,332.97,332.38,332.97,700.0
2021-08-17 13:10:00,333.0,333.0,332.75,332.75,1100.0,333.0,333.0,332.75,332.75,1100.0
2021-08-17 13:15:00,332.89,333.18,332.65,332.79,3637.0,332.89,333.18,332.65,332.79,3637.0
2021-08-17 13:20:00,332.79,333.26,332.74,332.74,33409.0,332.79,333.26,332.74,332.74,33409.0
2021-08-17 13:25:00,333.0,333.0,332.96,332.96,403.0,333.0,333.0,332.96,332.96,403.0
2021-08-17 13:30:00,332.88,333.07,332.69,332.83,24208.0,332.88,333.07,332.69,332.83,24208.0
2021-08-17 13:35:00,332.91,332.91,331.79,331.83,2303.0,332.91,332.91,331.79,331.83,2303.0
2021-08-17 13:40:00,331.83,331.83,330.96,331.02,1412.0,331.83,331.83,330.96,331.02,1412.0
2021-08-17 13:45:00,330.69,331.03,330.55,330.55,2000.0,330.69,331.03,330.55,330.55,2000.0
2021-08-17 13:50:00,330.56,330.63,330.12,330.31,10178.0,330.56,330.63,330.12,330.31,10178.0
2021-08-17 13:55:00,330.39,331.65,330.39,331.65,2200.0,330.39,331.65,330.39,331.65,2200.0
2021-08-17 14:00:00,331.73,331.73,331.22,331.57,2046.0,331.73,331.73,331.22,331.57,2046.0
2021-08-17 14:05:00,331.62,331.71,331.48,331.49,900.0,331.62,331.71,331.48,331.49,900.0
2021-08-17 14:10:00,331.54,331.89,330.78,330.83,8332.0,331.54,331.89,330.78,330.83,8332.0
2021-08-17 14:15:00,330.84,331.67,330.7,331.67,6676.0,330.84,331.67,330.7,331.67,6676.0
2021-08-17 14:20:00,331.54,331.61,331.23,331.5,12500.0,331.54,331.61,331.23,331.5,12500.0
2021-08-17 14:25:00,331.64,331.74,331.64,331.74,500.0,331.64,331.74,331.64,331.74,500.0
2021-08-17 14:30:00,331.77,331.93,331.18,331.27,5995.0,331.77,331.93,331.18,331.27,5995.0
2021-08-17 14:35:00,331.07,331.07,330.64,330.71,1312.0,331.07,331.07,330.64,330.71,1312.0
2021-08-17 14:40:00,330.76,330.88,330.24,330.54,4895.0,330.76,330.88,330.24,330.54,4895.0
2021-08-17 14:45:00,330.53,331.37,330.53,331.13,2715.0,330.53,331.37,330.53,331.13,2715.0
2021-08-17 14:50:00,331.13,331.51,331.11,331.33,1500.0,331.13,331.51,331.11,331.33,1500.0
2021-08-17 14:55:00,331.68,331.94,331.47,331.94,14611.0,331.68,331.94,331.47,331.94,14611.0
2021-08-17 15:00:00,332.3,332.34,331.04,331.2,11670.0,332.3,332.34,331.04,331.2,11670.0
2021-08-17 15:05:00,330.87,331.29,330.86,331.21,1829.0,330.87,331.29,330.86,331.21,1829.0
2021-08-17 15:10:00,331.12,331.21,330.17,330.51,26810.0,331.12,331.21,330.17,330.51,26810.0
2021-08-17 15:15:00,330.42,330.67,330.27,330.62,3359.0,330.42,330.67,330.27,330.62,3359.0
2021-08-17 15:20:00,330.66,330.83,330.32,330.57,6466.0,330.66,330.83,330.32,330.57,6466.0
2021-08-17 15:25:00,330.31,330.86,330.31,330.47,15282.0,330.31,330.86,330.31,330.47,15282.0
2021-08-17 15:30:00,330.47,330.64,330.08,330.11,26761.0,330.47,330.64,330.08,330.11,26761.0
2021-08-17 15:35:00,330.19,331.0,330.1,330.29,20747.0,330.19,331.0,330.1,330.29,20747.0
2021-08-17 15:40:00,330.24,330.26,329.82,330.01,6232.0,330.24,330.26,329.82,330.01,6232.0
2021-08-17 15:45:00,330.01,330.21,329.72,330.04,9958.0,330.01,330.21,329.72,330.04,9958.0
2021-08-17 15:50:00,330.15,330.6,329.68,329.68,36748.0,330.15,330.6,329.68,329.68,36748.0
2021-08-17 15:55:00,329.67,329.83,327.75,329.02,133844.0,329.67,329.83,327.75,329.02,133844.0
2021-08-18 09:30:00,328.7,331.16,327.19,330.41,9449.0,328.7,331.16,327.19,330.41,9449.0
2021-08-18 09:35:00,329.83,332.54,327.39,331.63,5601.0,329.83,332.54,327.39,331.63,5601.0
2021-08-18 09:40:00,331.87,333.63,331.26,333.63,2307.0,331.87,333.63,331.26,333.63,2307.0
2021-08-18 09:45:00,333.73,333.73,332.5,332.83,4703.0,333.73,333.73,332.5,332.83,4703.0
2021-08-18 09:50:00,332.38,332.83,330.43,330.62,2952.0,332.38,332.83,330.43,330.62,2952.0
2021-08-18 09:55:00,332.04,334.17,332.04,333.25,4752.0,332.04,334.17,332.04,333.25,4752.0
2021-08-18 10:00:00,333.25,335.81,332.62,335.57,12611.0,333.25,335.81,332.62,335.57,12611.0
2021-08-18 10:05:00,335.94,335.98,334.41,334.41,8584.0,335.94,335.98,334.41,334.41,8584.0
2021-08-18 10:10:00,334.32,334.51,332.97,333.1,2517.0,334.32,334.51,332.97,333.1,2517.0
2021-08-18 10:15:00,333.11,334.3,333.11,334.14,2508.0,333.11,334.3,333.11,334.14,2508.0
2021-08-18 10:20:00,335.27,335.27,334.31,334.82,3359.0,335.27,335.27,334.31,334.82,3359.0
2021-08-18 10:25:00,334.7,335.1,334.17,334.43,5393.0,334.7,335.1,334.17,334.43,5393.0
2021-08-18 10:30:00,334.43,335.55,333.68,335.36,23222.0,334.43,335.55,333.68,335.36,23222.0
2021-08-18 10:35:00,335.46,335.75,335.08,335.43,11027.0,335.46,335.75,335.08,335.43,11027.0
2021-08-18 10:40:00,336.0,336.34,335.69,335.88,2300.0,336.0,336.34,335.69,335.88,2300.0
2021-08-18 10:45:00,335.66,335.84,334.84,335.09,6474.0,335.66,335.84,334.84,335.09,6474.0
2021-08-18 10:50:00,334.98,336.35,334.97,335.92,26566.0,334.98,336.35,334.97,335.92,26566.0
2021-08-18 10:55:00,335.76,335.76,335.13,335.28,2346.0,335.76,335.76,335.13,335.28,2346.0
2021-08-18 11:00:00,335.4,335.49,335.03,335.28,1289.0,335.4,335.49,335.03,335.28,1289.0
2021-08-18 11:05:00,335.31,335.51,334.41,334.59,8235.0,335.31,335.51,334.41,334.59,8235.0
2021-08-18 11:10:00,334.75,334.75,333.88,333.91,4299.0,334.75,334.75,333.88,333.91,4299.0
2021-08-18 11:15:00,333.79,333.79,333.14,333.14,4901.0,333.79,333.79,333.14,333.14,4901.0
2021-08-18 11:20:00,333.74,333.97,333.55,333.97,1600.0,333.74,333.97,333.55,333.97,1600.0
2021-08-18 11:25:00,333.78,336.08,333.78,336.07,7917.0,333.78,336.08,333.78,336.07,7917.0
2021-08-18 11:30:00,335.78,336.11,334.29,334.3,10844.0,335.78,336.11,334.29,334.3,10844.0
2021-08-18 11:35:00,334.28,335.86,334.28,335.86,9467.0,334.28,335.86,334.28,335.86,9467.0
2021-08-18 11:40:00,335.61,338.87,335.58,338.57,5300.0,335.61,338.87,335.58,338.57,5300.0
2021-08-18 11:45:00,338.57,339.54,337.36,337.37,39338.0,338.57,339.54,337.36,337.37,39338.0
2021-08-18 11:50:00,337.49,339.06,337.49,338.15,19939.0,337.49,339.06,337.49,338.15,19939.0
2021-08-18 11:55:00,338.16,339.84,338.0,339.79,39991.0,338.16,339.84,338.0,339.79,39991.0
2021-08-18 12:00:00,339.82,340.56,338.09,338.63,11050.0,339.82,340.56,338.09,338.63,11050.0
2021-08-18 12:05:00,338.68,339.0,338.08,339.0,7016.0,338.68,339.0,338.08,339.0,7016.0
2021-08-18 12:10:00,339.17,341.03,339.0,340.54,29042.0,339.17,341.03,339.0,340.54,29042.0
2021-08-18 12:15:00,340.26,340.6,339.65,339.65,5520.0,340.26,340.6,339.65,339.65,5520.0
2021-08-18 12:20:00,339.87,340.0,339.07,339.47,17864.0,339.87,340.0,339.07,339.47,17864.0
2021-08-18 12:25:00,339.09,339.57,338.86,339.31,3900.0,339.09,339.57,338.86,339.31,3900.0
2021-08-18 12:30:00,338.79,338.92,338.38,338.67,1454.0,338.79,338.92,338.38,338.67,1454.0
2021-08-18 12:35:00,338.84,339.74,338.84,339.63,600.0,338.84,339.74,338.84,339.63,600.0
2021-08-18 12:40:00,339.64,339.68,339.32,339.68,1810.0,339.64,339.68,339.32,339.68,1810.0
2021-08-18 12:45:00,339.65,339.99,339.65,339.99,400.0,339.65,339.99,339.65,339.99,400.0
2021-08-18 12:50:00,340.32,340.49,339.2,339.24,6820.0,340.32,340.49,339.2,339.24,6820.0
2021-08-18 12:55:00,339.28,339.43,338.67,338.8,2697.0,339.28,339.43,338.67,338.8,2697.0
2021-08-18 13:00:00,338.77,338.78,338.33,338.64,2441.0,338.77,338.78,338.33,338.64,2441.0
2021-08-18 13:05:00,338.69,338.69,338.69,338.69,100.0,338.69,338.69,338.69,338.69,100.0
2021-08-18 13:10:00,338.88,339.26,338.71,339.0,2522.0,338.88,339.26,338.71,339.0,2522.0
2021-08-18 13:15:00,339.0,339.0,339.0,339.0,200.0,339.0,339.0,339.0,339.0,200.0
2021-08-18 13:20:00,339.07,339.3,338.45,338.71,2720.0,339.07,339.3,338.45,338.71,2720.0
2021-08-18 13:25:00,338.54,338.54,338.28,338.28,577.0,338.54,338.54,338.28,338.28,577.0
2021-08-18 13:30:00,338.55,339.09,338.55,339.09,1255.0,338.55,339.09,338.55,339.09,1255.0
2021-08-18 13:35:00,338.85,338.87,338.8,338.86,1007.0,338.85,338.87,338.8,338.86,1007.0
2021-08-18 13:40:00,338.94,339.06,338.03,338.85,13546.0,338.94,339.06,338.03,338.85,13546.0
2021-08-18 13:45:00,338.63,338.67,338.38,338.67,1061.0,338.63,338.67,338.38,338.67,1061.0
2021-08-18 13:50:00,338.5,339.16,338.26,339.16,10047.0,338.5,339.16,338.26,339.16,10047.0
2021-08-18 13:55:00,338.91,339.65,338.83,339.29,4780.0,338.91,339.65,338.83,339.29,4780.0
2021-08-18 14:00:00,339.65,340.12,339.19,340.12,5459.0,339.65,340.12,339.19,340.12,5459.0
2021-08-18 14:05:00,340.62,340.8,339.82,340.2,3701.0,340.62,340.8,339.82,340.2,3701.0
2021-08-18 14:10:00,340.62,340.78,338.48,339.46,8416.0,340.62,340.78,338.48,339.46,8416.0
2021-08-18 14:15:00,339.03,339.38,337.04,337.19,29072.0,339.03,339.38,337.04,337.19,29072.0
2021-08-18 14:20:00,337.19,338.24,337.09,338.02,18297.0,337.19,338.24,337.09,338.02,18297.0
2021-08-18 14:25:00,338.0,338.02,336.87,337.5,31267.0,338.0,338.02,336.87,337.5,31267.0
2021-08-18 14:30:00,337.68,338.58,337.5,337.92,14966.0,337.68,338.58,337.5,337.92,14966.0
2021-08-18 14:35:00,337.97,338.22,337.25,337.84,16443.0,337.97,338.22,337.25,337.84,16443.0
2021-08-18 14:40:00,337.86,338.06,337.0,337.04,11385.0,337.86,338.06,337.0,337.04,11385.0
2021-08-18 14:45:00,336.99,337.82,336.97,337.62,27436.0,336.99,337.82,336.97,337.62,27436.0
2021-08-18 14:50:00,337.57,337.8,337.33,337.57,2846.0,337.57,337.8,337.33,337.57,2846.0
2021-08-18 14:55:00,337.76,339.08,337.76,338.1,5229.0,337.76,339.08,337.76,338.1,5229.0
2021-08-18 15:00:00,338.07,338.07,337.15,337.74,4561.0,338.07,338.07,337.15,337.74,4561.0
2021-08-18 15:05:00,337.75,337.92,337.34,337.4,11740.0,337.75,337.92,337.34,337.4,11740.0
2021-08-18 15:10:00,337.35,338.23,337.35,338.23,13240.0,337.35,338.23,337.35,338.23,13240.0
2021-08-18 15:15:00,338.3,338.38,337.72,338.31,14473.0,338.3,338.38,337.72,338.31,14473.0
2021-08-18 15:20:00,338.36,339.56,338.36,339.44,25889.0,338.36,339.56,338.36,339.44,25889.0
2021-08-18 15:25:00,339.26,339.37,338.49,338.49,13659.0,339.26,339.37,338.49,338.49,13659.0
2021-08-18 15:30:00,338.6,338.89,338.07,338.89,13448.0,338.6,338.89,338.07,338.89,13448.0
2021-08-18 15:35:00,338.75,339.4,338.72,339.31,3700.0,338.75,339.4,338.72,339.31,3700.0
2021-08-18 15:40:00,339.31,339.55,339.04,339.55,5329.0,339.31,339.55,339.04,339.55,5329.0
2021-08-18 15:45:00,339.71,339.85,338.43,338.57,20899.0,339.71,339.85,338.43,338.57,20899.0
2021-08-18 15:50:00,338.77,338.8,337.31,338.12,23377.0,338.77,338.8,337.31,338.12,23377.0
2021-08-18 15:55:00,338.15,338.68,335.93,337.06,84038.0,338.15,338.68,335.93,337.06,84038.0
2021-08-19 09:30:00,333.41,333.67,330.71,333.67,7812.0,333.41,333.67,330.71,333.67,7812.0
2021-08-19 09:35:00,333.76,335.27,332.99,335.27,5972.0,333.76,335.27,332.99,335.27,5972.0
2021-08-19 09:40:00,334.29,336.06,334.19,335.43,2220.0,334.29,336.06,334.19,335.43,2220.0
2021-08-19 09:45:00,335.81,337.8,335.46,336.22,6749.0,335.81,337.8,335.46,336.22,6749.0
2021-08-19 09:50:00,336.41,337.77,335.9,337.36,3970.0,336.41,337.77,335.9,337.36,3970.0
2021-08-19 09:55:00,336.87,337.32,336.36,337.1,2600.0,336.87,337.32,336.36,337.1,2600.0
2021-08-19 10:00:00,337.1,338.74,337.1,338.32,5886.0,337.1,338.74,337.1,338.32,5886.0
2021-08-19 10:05:00,340.0,341.91,339.57,341.25,7118.0,340.0,341.91,339.57,341.25,7118.0
2021-08-19 10:10:00,341.18,342.37,340.62,342.22,7017.0,341.18,342.37,340.62,342.22,7017.0
2021-08-19 10:15:00,341.52,343.44,340.79,343.26,7023.0,341.52,343.44,340.79,343.26,7023.0
2021-08-19 10:20:00,342.58,343.82,342.5,343.82,13262.0,342.58,343.82,342.5,343.82,13262.0
2021-08-19 10:25:00,343.82,343.82,341.78,343.55,8448.0,343.82,343.82,341.78,343.55,8448.0
2021-08-19 10:30:00,342.6,343.76,342.59,343.02,6054.0,342.6,343.76,342.59,343.02,6054.0
2021-08-19 10:35:00,343.17,343.17,341.03,341.16,4720.0,343.17,343.17,341.03,341.16,4720.0
2021-08-19 10:40:00,341.15,342.19,341.15,341.48,3501.0,341.15,342.19,341.15,341.48,3501.0
2021-08-19 10:45:00,341.31,342.02,339.45,340.2,7267.0,341.31,342.02,339.45,340.2,7267.0
2021-08-19 10:50:00,340.06,340.24,339.53,340.19,6000.0,340.06,340.24,339.53,340.19,6000.0
2021-08-19 10:55:00,339.92,340.83,339.86,340.55,3301.0,339.92,340.83,339.86,340.55,3301.0
2021-08-19 11:00:00,340.75,341.06,339.9,340.99,1900.0,340.75,341.06,339.9,340.99,1900.0
2021-08-19 11:05:00,340.28,340.61,339.9,340.35,4710.0,340.28,340.61,339.9,340.35,4710.0
2021-08-19 11:10:00,340.35,340.37,339.37,340.37,3440.0,340.35,340.37,339.37,340.37,3440.0
2021-08-19 11:15:00,339.69,340.17,339.2,340.17,2101.0,339.69,340.17,339.2,340.17,2101.0
2021-08-19 11:20:00,340.66,340.66,339.9,340.03,601.0,340.66,340.66,339.9,340.03,601.0
2021-08-19 11:25:00,339.97,339.97,339.02,339.03,1708.0,339.97,339.97,339.02,339.03,1708.0
2021-08-19 11:30:00,338.65,339.21,338.65,338.83,1900.0,338.65,339.21,338.65,338.83,1900.0
2021-08-19 11:35:00,339.07,339.08,338.52,338.88,4038.0,339.07,339.08,338.52,338.88,4038.0
2021-08-19 11:40:00,339.26,339.4,338.98,339.4,822.0,339.26,339.4,338.98,339.4,822.0
2021-08-19 11:45:00,339.8,340.78,339.8,340.78,998.0,339.8,340.78,339.8,340.78,998.0
2021-08-19 11:50:00,340.95,341.43,340.87,341.11,1800.0,340.95,341.43,340.87,341.11,1800.0
2021-08-19 11:55:00,341.57,341.57,340.98,341.12,1757.0,341.57,341.57,340.98,341.12,1757.0
2021-08-19 12:00:00,341.25,341.35,340.66,340.67,2525.0,341.25,341.35,340.66,340.67,2525.0
2021-08-19 12:05:00,340.8,340.95,340.67,340.67,1173.0,340.8,340.95,340.67,340.67,1173.0
2021-08-19 12:10:00,340.09,341.32,340.09,340.9,1407.0,340.09,341.32,340.09,340.9,1407.0
2021-08-19 12:15:00,340.87,341.29,340.81,341.24,1000.0,340.87,341.29,340.81,341.24,1000.0
2021-08-19 12:20:00,341.27,341.27,341.17,341.27,500.0,341.27,341.27,341.17,341.27,500.0
2021-08-19 12:25:00,342.15,342.15,341.75,342.01,2032.0,342.15,342.15,341.75,342.01,2032.0
2021-08-19 12:30:00,342.27,342.27,341.71,341.78,1446.0,342.27,342.27,341.71,341.78,1446.0
2021-08-19 12:35:00,342.02,342.48,341.91,342.48,1700.0,342.02,342.48,341.91,342.48,1700.0
2021-08-19 12:40:00,342.94,342.94,342.73,342.8,2000.0,342.94,342.94,342.73,342.8,2000.0
2021-08-19 12:45:00,342.92,343.47,342.92,343.23,1942.0,342.92,343.47,342.92,343.23,1942.0
2021-08-19 12:50:00,343.22,344.14,343.21,343.79,700.0,343.22,344.14,343.21,343.79,700.0
2021-08-19 12:55:00,343.83,344.26,343.55,344.26,1479.0,343.83,344.26,343.55,344.26,1479.0
2021-08-19 13:00:00,344.26,344.92,343.85,344.01,4333.0,344.26,344.92,343.85,344.01,4333.0
2021-08-19 13:05:00,343.87,343.87,343.28,343.52,2400.0,343.87,343.87,343.28,343.52,2400.0
2021-08-19 13:10:00,343.65,345.41,343.65,345.41,7395.0,343.65,345.41,343.65,345.41,7395.0
2021-08-19 13:15:00,345.42,345.68,344.79,345.56,9116.0,345.42,345.68,344.79,345.56,9116.0
2021-08-19 13:20:00,345.56,346.22,345.42,346.09,5387.0,345.56,346.22,345.42,346.09,5387.0
2021-08-19 13:25:00,345.9,347.16,345.75,346.76,20294.0,345.9,347.16,345.75,346.76,20294.0
2021-08-19 13:30:00,346.99,347.15,346.35,346.75,8238.0,346.99,347.15,346.35,346.75,8238.0
2021-08-19 13:35:00,346.93,347.85,346.93,347.56,3565.0,346.93,347.85,346.93,347.56,3565.0
2021-08-19 13:40:00,347.51,347.51,346.65,346.65,2200.0,347.51,347.51,346.65,346.65,2200.0
2021-08-19 13:45:00,346.55,346.55,345.9,346.11,4731.0,346.55,346.55,345.9,346.11,4731.0
2021-08-19 13:50:00,346.22,346.8,346.21,346.8,1823.0,346.22,346.8,346.21,346.8,1823.0
2021-08-19 13:55:00,346.53,346.85,346.52,346.63,4077.0,346.53,346.85,346.52,346.63,4077.0
2021-08-19 14:00:00,346.47,346.55,345.08,345.08,5216.0,346.47,346.55,345.08,345.08,5216.0
2021-08-19 14:05:00,344.65,345.53,344.65,345.06,2651.0,344.65,345.53,344.65,345.06,2651.0
2021-08-19 14:10:00,345.33,346.35,345.28,346.16,5160.0,345.33,346.35,345.28,346.16,5160.0
2021-08-19 14:15:00,346.15,346.2,345.39,346.05,1100.0,346.15,346.2,345.39,346.05,1100.0
2021-08-19 14:20:00,346.09,346.09,345.29,345.77,3365.0,346.09,346.09,345.29,345.77,3365.0
2021-08-19 14:25:00,346.42,346.6,345.07,345.37,3602.0,346.42,346.6,345.07,345.37,3602.0
2021-08-19 14:30:00,344.87,345.5,344.87,345.5,5583.0,344.87,345.5,344.87,345.5,5583.0
2021-08-19 14:35:00,345.9,346.19,345.61,345.75,5742.0,345.9,346.19,345.61,345.75,5742.0
2021-08-19 14:40:00,345.78,346.0,345.77,345.84,1500.0,345.78,346.0,345.77,345.84,1500.0
2021-08-19 14:45:00,345.65,345.85,345.15,345.25,8979.0,345.65,345.85,345.15,345.25,8979.0
2021-08-19 14:50:00,345.05,345.32,344.32,345.32,3748.0,345.05,345.32,344.32,345.32,3748.0
2021-08-19 14:55:00,345.56,346.57,345.36,346.57,3280.0,345.56,346.57,345.36,346.57,3280.0
2021-08-19 15:00:00,346.55,347.12,346.16,346.17,8270.0,346.55,347.12,346.16,346.17,8270.0
2021-08-19 15:05:00,346.22,346.95,346.22,346.63,2504.0,346.22,346.95,346.22,346.63,2504.0
2021-08-19 15:10:00,346.51,346.73,346.22,346.26,2024.0,346.51,346.73,346.22,346.26,2024.0
2021-08-19 15:15:00,346.23,346.53,346.11,346.53,5237.0,346.23,346.53,346.11,346.53,5237.0
2021-08-19 15:20:00,346.65,347.2,346.1,347.08,9527.0,346.65,347.2,346.1,347.08,9527.0
2021-08-19 15:25:00,347.24,348.1,347.24,348.0,2495.0,347.24,348.1,347.24,348.0,2495.0
2021-08-19 15:30:00,347.93,348.27,347.68,347.92,4433.0,347.93,348.27,347.68,347.92,4433.0
2021-08-19 15:35:00,348.07,348.44,347.78,347.78,3406.0,348.07,348.44,347.78,347.78,3406.0
2021-08-19 15:40:00,347.76,348.3,347.54,348.3,6668.0,347.76,348.3,347.54,348.3,6668.0
2021-08-19 15:45:00,348.25,348.61,347.93,348.44,5418.0,348.25,348.61,347.93,348.44,5418.0
2021-08-19 15:50:00,348.68,349.23,348.38,348.64,15685.0,348.68,349.23,348.38,348.64,15685.0
2021-08-19 15:55:00,348.86,349.49,348.2,349.48,34063.0,348.86,349.49,348.2,349.48,34063.0
2021-08-20 09:30:00,347.81,348.39,346.71,346.72,3033.0,347.81,348.39,346.71,346.72,3033.0
2021-08-20 09:35:00,347.78,347.89,347.67,347.67,746.0,347.78,347.89,347.67,347.67,746.0
2021-08-20 09:40:00,347.58,347.58,345.86,346.66,2510.0,347.58,347.58,345.86,346.66,2510.0
2021-08-20 09:45:00,346.41,346.41,344.67,344.67,900.0,346.41,346.41,344.67,344.67,900.0
2021-08-20 09:50:00,345.04,345.09,343.19,343.8,1970.0,345.04,345.09,343.19,343.8,1970.0
2021-08-20 09:55:00,344.31,345.06,343.31,343.82,4252.0,344.31,345.06,343.31,343.82,4252.0
2021-08-20 10:00:00,344.18,345.39,343.33,345.39,4723.0,344.18,345.39,343.33,345.39,4723.0
2021-08-20 10:05:00,345.11,345.43,344.62,344.62,1400.0,345.11,345.43,344.62,344.62,1400.0
2021-08-20 10:10:00,344.53,344.85,343.72,344.06,10672.0,344.53,344.85,343.72,344.06,10672.0
2021-08-20 10:15:00,344.13,345.9,344.13,345.89,3110.0,344.13,345.9,344.13,345.89,3110.0
2021-08-20 10:20:00,345.9,346.64,345.8,346.3,2649.0,345.9,346.64,345.8,346.3,2649.0
2021-08-20 10:25:00,346.33,347.18,345.83,346.89,3998.0,346.33,347.18,345.83,346.89,3998.0
2021-08-20 10:30:00,346.65,347.0,345.75,345.95,3997.0,346.65,347.0,345.75,345.95,3997.0
2021-08-20 10:35:00,346.17,346.29,345.34,345.66,2769.0,346.17,346.29,345.34,345.66,2769.0
2021-08-20 10:40:00,345.86,346.24,345.51,345.53,28291.0,345.86,346.24,345.51,345.53,28291.0
2021-08-20 10:45:00,345.74,346.25,345.73,345.94,4075.0,345.74,346.25,345.73,345.94,4075.0
2021-08-20 10:50:00,346.02,346.82,346.02,346.82,926.0,346.02,346.82,346.02,346.82,926.0
2021-08-20 10:55:00,347.09,347.49,346.45,347.06,2100.0,347.09,347.49,346.45,347.06,2100.0
2021-08-20 11:00:00,347.13,347.13,346.04,346.04,708.0,347.13,347.13,346.04,346.04,708.0
2021-08-20 11:05:00,346.16,347.11,346.16,346.91,1411.0,346.16,347.11,346.16,346.91,1411.0
2021-08-20 11:10:00,346.89,347.01,346.7,346.7,788.0,346.89,347.01,346.7,346.7,788.0
2021-08-20 11:15:00,346.62,346.91,346.62,346.91,200.0,346.62,346.91,346.62,346.91,200.0
2021-08-20 11:20:00,346.85,346.85,345.86,345.89,2066.0,346.85,346.85,345.86,345.89,2066.0
2021-08-20 11:25:00,345.62,346.68,345.37,346.67,3400.0,345.62,346.68,345.37,346.67,3400.0
2021-08-20 11:30:00,346.77,346.94,346.25,346.49,2943.0,346.77,346.94,346.25,346.49,2943.0
2021-08-20 11:35:00,346.8,346.94,346.47,346.78,1300.0,346.8,346.94,346.47,346.78,1300.0
2021-08-20 11:40:00,346.8,346.9,346.12,346.77,4490.0,346.8,346.9,346.12,346.77,4490.0
2021-08-20 11:45:00,346.78,347.28,346.77,347.28,1542.0,346.78,347.28,346.77,347.28,1542.0
2021-08-20 11:50:00,347.53,347.59,347.24,347.25,2244.0,347.53,347.59,347.24,347.25,2244.0
2021-08-20 11:55:00,346.92,347.74,346.86,347.42,10677.0,346.92,347.74,346.86,347.42,10677.0
2021-08-20 12:00:00,347.56,348.02,347.32,347.76,4585.0,347.56,348.02,347.32,347.76,4585.0
2021-08-20 12:05:00,348.15,348.21,347.91,347.91,500.0,348.15,348.21,347.91,347.91,500.0
2021-08-20 12:10:00,348.0,348.07,347.77,347.94,894.0,348.0,348.07,347.77,347.94,894.0
2021-08-20 12:15:00,348.0,348.14,347.77,347.84,2472.0,348.0,348.14,347.77,347.84,2472.0
2021-08-20 12:20:00,347.72,347.83,347.55,347.55,837.0,347.72,347.83,347.55,347.55,837.0
2021-08-20 12:25:00,347.75,348.41,347.55,348.41,4800.0,347.75,348.41,347.55,348.41,4800.0
2021-08-20 12:30:00,348.48,348.82,348.47,348.69,2200.0,348.48,348.82,348.47,348.69,2200.0
2021-08-20 12:35:00,348.8,348.83,348.07,348.27,3605.0,348.8,348.83,348.07,348.27,3605.0
2021-08-20 12:40:00,348.33,348.33,347.77,347.98,801.0,348.33,348.33,347.77,347.98,801.0
2021-08-20 12:45:00,348.09,348.3,347.97,348.3,2445.0,348.09,348.3,347.97,348.3,2445.0
2021-08-20 12:50:00,348.51,348.85,348.22,348.63,5220.0,348.51,348.85,348.22,348.63,5220.0
2021-08-20 12:55:00,348.71,348.71,348.55,348.55,627.0,348.71,348.71,348.55,348.55,627.0
2021-08-20 13:00:00,348.58,348.98,348.28,348.92,3606.0,348.58,348.98,348.28,348.92,3606.0
2021-08-20 13:05:00,349.0,349.19,349.0,349.17,3075.0,349.0,349.19,349.0,349.17,3075.0
2021-08-20 13:10:00,349.1,349.38,349.07,349.38,1910.0,349.1,349.38,349.07,349.38,1910.0
2021-08-20 13:15:00,349.8,349.81,349.58,349.58,703.0,349.8,349.81,349.58,349.58,703.0
2021-08-20 13:20:00,349.84,350.14,349.69,349.75,1220.0,349.84,350.14,349.69,349.75,1220.0
2021-08-20 13:25:00,349.6,349.65,349.41,349.57,1583.0,349.6,349.65,349.41,349.57,1583.0
2021-08-20 13:30:00,349.34,349.34,349.06,349.15,1300.0,349.34,349.34,349.06,349.15,1300.0
2021-08-20 13:35:00,348.88,349.04,348.5,349.04,22694.0,348.88,349.04,348.5,349.04,22694.0
2021-08-20 13:40:00,349.04,349.34,348.97,348.97,812.0,349.04,349.34,348.97,348.97,812.0
2021-08-20 13:45:00,349.06,349.23,348.9,348.95,1501.0,349.06,349.23,348.9,348.95,1501.0
2021-08-20 13:50:00,348.83,349.07,348.7,348.7,953.0,348.83,349.07,348.7,348.7,953.0
2021-08-20 13:55:00,348.83,348.89,348.5,348.55,701.0,348.83,348.89,348.5,348.55,701.0
2021-08-20 14:00:00,348.52,349.18,348.51,348.84,1831.0,348.52,349.18,348.51,348.84,1831.0
2021-08-20 14:05:00,349.01,349.28,349.01,349.28,437.0,349.01,349.28,349.01,349.28,437.0
2021-08-20 14:10:00,349.4,349.4,348.84,348.84,2332.0,349.4,349.4,348.84,348.84,2332.0
2021-08-20 14:15:00,348.87,349.13,348.87,349.13,1009.0,348.87,349.13,348.87,349.13,1009.0
2021-08-20 14:20:00,348.96,348.96,348.34,348.46,5487.0,348.96,348.96,348.34,348.46,5487.0
2021-08-20 14:25:00,348.46,348.79,348.44,348.45,1940.0,348.46,348.79,348.44,348.45,1940.0
2021-08-20 14:30:00,348.54,348.64,348.12,348.64,2067.0,348.54,348.64,348.12,348.64,2067.0
2021-08-20 14:35:00,348.62,349.03,348.61,348.87,1543.0,348.62,349.03,348.61,348.87,1543.0
2021-08-20 14:40:00,348.91,348.93,348.53,348.53,1276.0,348.91,348.93,348.53,348.53,1276.0
2021-08-20 14:45:00,348.78,348.9,348.65,348.65,821.0,348.78,348.9,348.65,348.65,821.0
2021-08-20 14:50:00,348.6,348.7,348.44,348.44,1331.0,348.6,348.7,348.44,348.44,1331.0
2021-08-20 14:55:00,348.56,348.73,347.85,347.85,2517.0,348.56,348.73,347.85,347.85,2517.0
2021-08-20 15:00:00,348.06,348.21,347.64,347.64,1952.0,348.06,348.21,347.64,347.64,1952.0
2021-08-20 15:05:00,347.41,347.44,346.55,346.91,1600.0,347.41,347.44,346.55,346.91,1600.0
2021-08-20 15:10:00,347.15,347.62,347.1,347.62,1434.0,347.15,347.62,347.1,347.62,1434.0
2021-08-20 15:15:00,347.6,347.78,347.28,347.29,1575.0,347.6,347.78,347.28,347.29,1575.0
2021-08-20 15:20:00,346.95,347.28,346.91,346.97,4313.0,346.95,347.28,346.91,346.97,4313.0
2021-08-20 15:25:00,347.17,347.49,347.15,347.32,2010.0,347.17,347.49,347.15,347.32,2010.0
2021-08-20 15:30:00,347.54,347.54,347.08,347.21,4230.0,347.54,347.54,347.08,347.21,4230.0
2021-08-20 15:35:00,347.17,347.27,346.86,346.86,2100.0,347.17,347.27,346.86,346.86,2100.0
2021-08-20 15:40:00,346.87,347.38,346.86,347.32,4594.0,346.87,347.38,346.86,347.32,4594.0
2021-08-20 15:45:00,347.16,347.44,346.92,347.0,9583.0,347.16,347.44,346.92,347.0,9583.0
2021-08-20 15:50:00,347.11,347.32,346.52,346.75,7705.0,347.11,347.32,346.52,346.75,7705.0
2021-08-20 15:55:00,346.75,347.61,346.75,347.58,20508.0,346.75,347.61,346.75,347.58,20508.0
2021-08-23 09:30:00,350.43,350.43,347.01,347.01,15005.0,350.43,350.43,347.01,347.01,15005.0
2021-08-23 09:35:00,347.64,350.61,347.05,349.94,19414.0,347.64,350.61,347.05,349.94,19414.0
2021-08-23 09:40:00,349.74,350.03,348.87,350.0,23369.0,349.74,350.03,348.87,350.0,23369.0
2021-08-23 09:45:00,349.76,351.31,349.58,350.78,16451.0,349.76,351.31,349.58,350.78,16451.0
2021-08-23 09:50:00,350.56,352.0,350.4,350.51,17527.0,350.56,352.0,350.4,350.51,17527.0
2021-08-23 09:55:00,350.6,352.19,349.87,352.19,17823.0,350.6,352.19,349.87,352.19,17823.0
2021-08-23 10:00:00,351.09,351.64,350.28,350.38,5315.0,351.09,351.64,350.28,350.38,5315.0
2021-08-23 10:05:00,350.76,350.76,349.95,350.0,2284.0,350.76,350.76,349.95,350.0,2284.0
2021-08-23 10:10:00,349.98,351.21,349.98,351.04,1818.0,349.98,351.21,349.98,351.04,1818.0
2021-08-23 10:15:00,350.67,351.35,350.62,350.64,1140.0,350.67,351.35,350.62,350.64,1140.0
2021-08-23 10:20:00,350.58,350.58,347.94,347.94,4153.0,350.58,350.58,347.94,347.94,4153.0
2021-08-23 10:25:00,348.22,348.22,347.18,347.79,1881.0,348.22,348.22,347.18,347.79,1881.0
2021-08-23 10:30:00,347.48,348.0,347.48,347.67,1897.0,347.48,348.0,347.48,347.67,1897.0
2021-08-23 10:35:00,347.76,348.19,347.6,347.81,2858.0,347.76,348.19,347.6,347.81,2858.0
2021-08-23 10:40:00,347.73,348.18,347.29,348.03,2780.0,347.73,348.18,347.29,348.03,2780.0
2021-08-23 10:45:00,348.19,348.3,347.57,347.73,1241.0,348.19,348.3,347.57,347.73,1241.0
2021-08-23 10:50:00,347.33,347.68,346.55,346.55,1531.0,347.33,347.68,346.55,346.55,1531.0
2021-08-23 10:55:00,346.59,346.65,345.86,346.3,1100.0,346.59,346.65,345.86,346.3,1100.0
2021-08-23 11:00:00,345.85,346.85,345.85,346.36,2710.0,345.85,346.85,345.85,346.36,2710.0
2021-08-23 11:05:00,346.53,346.53,345.81,345.81,1518.0,346.53,346.53,345.81,345.81,1518.0
2021-08-23 11:10:00,345.53,345.91,345.43,345.52,2862.0,345.53,345.91,345.43,345.52,2862.0
2021-08-23 11:15:00,345.58,345.58,344.36,344.89,4181.0,345.58,345.58,344.36,344.89,4181.0
2021-08-23 11:20:00,344.63,345.17,344.63,344.99,1546.0,344.63,345.17,344.63,344.99,1546.0
2021-08-23 11:25:00,344.61,345.01,344.08,344.09,1646.0,344.61,345.01,344.08,344.09,1646.0
2021-08-23 11:30:00,344.02,344.45,343.87,344.02,4417.0,344.02,344.45,343.87,344.02,4417.0
2021-08-23 11:35:00,344.02,344.86,344.01,344.41,2552.0,344.02,344.86,344.01,344.41,2552.0
2021-08-23 11:40:00,344.81,345.41,344.6,345.41,1579.0,344.81,345.41,344.6,345.41,1579.0
2021-08-23 11:45:00,345.31,345.31,344.97,345.3,1688.0,345.31,345.31,344.97,345.3,1688.0
2021-08-23 11:50:00,345.06,345.83,345.06,345.65,2131.0,345.06,345.83,345.06,345.65,2131.0
2021-08-23 11:55:00,345.16,345.48,344.96,345.34,2200.0,345.16,345.48,344.96,345.34,2200.0
2021-08-23 12:00:00,345.52,345.76,344.84,344.84,1344.0,345.52,345.76,344.84,344.84,1344.0
2021-08-23 12:05:00,344.81,345.11,344.7,344.96,855.0,344.81,345.11,344.7,344.96,855.0
2021-08-23 12:10:00,345.06,345.09,344.69,344.73,1116.0,345.06,345.09,344.69,344.73,1116.0
2021-08-23 12:15:00,344.84,344.89,344.13,344.13,1803.0,344.84,344.89,344.13,344.13,1803.0
2021-08-23 12:20:00,343.89,344.04,343.55,343.73,2820.0,343.89,344.04,343.55,343.73,2820.0
2021-08-23 12:25:00,343.66,344.02,343.63,343.72,870.0,343.66,344.02,343.63,343.72,870.0
2021-08-23 12:30:00,344.02,344.56,344.02,344.56,1660.0,344.02,344.56,344.02,344.56,1660.0
2021-08-23 12:35:00,344.72,344.72,344.36,344.36,1223.0,344.72,344.72,344.36,344.36,1223.0
2021-08-23 12:40:00,344.68,344.69,344.49,344.49,500.0,344.68,344.69,344.49,344.49,500.0
2021-08-23 12:45:00,344.68,344.68,343.89,344.09,4443.0,344.68,344.68,343.89,344.09,4443.0
2021-08-23 12:50:00,344.25,344.42,344.21,344.32,1500.0,344.25,344.42,344.21,344.32,1500.0
2021-08-23 12:55:00,344.56,345.03,344.43,345.03,6646.0,344.56,345.03,344.43,345.03,6646.0
2021-08-23 13:00:00,345.29,345.56,345.15,345.56,2205.0,345.29,345.56,345.15,345.56,2205.0
2021-08-23 13:05:00,345.68,346.24,345.59,345.81,3000.0,345.68,346.24,345.59,345.81,3000.0
2021-08-23 13:10:00,345.97,346.48,345.82,346.46,3073.0,345.97,346.48,345.82,346.46,3073.0
2021-08-23 13:15:00,346.5,346.56,345.92,346.14,3522.0,346.5,346.56,345.92,346.14,3522.0
2021-08-23 13:20:00,345.94,346.43,345.66,346.12,2700.0,345.94,346.43,345.66,346.12,2700.0
2021-08-23 13:25:00,346.24,346.48,345.88,346.29,2977.0,346.24,346.48,345.88,346.29,2977.0
2021-08-23 13:30:00,346.26,346.97,346.1,346.95,2198.0,346.26,346.97,346.1,346.95,2198.0
2021-08-23 13:35:00,346.87,346.87,346.06,346.25,2207.0,346.87,346.87,346.06,346.25,2207.0
2021-08-23 13:40:00,346.06,346.1,345.83,345.86,1402.0,346.06,346.1,345.83,345.86,1402.0
2021-08-23 13:45:00,346.07,346.08,345.62,345.78,2302.0,346.07,346.08,345.62,345.78,2302.0
2021-08-23 13:50:00,345.81,346.01,345.59,346.01,600.0,345.81,346.01,345.59,346.01,600.0
2021-08-23 13:55:00,345.71,346.13,345.69,346.03,2100.0,345.71,346.13,345.69,346.03,2100.0
2021-08-23 14:00:00,346.0,346.12,345.85,345.99,2629.0,346.0,346.12,345.85,345.99,2629.0
2021-08-23 14:05:00,345.79,346.2,345.29,345.41,10755.0,345.79,346.2,345.29,345.41,10755.0
2021-08-23 14:10:00,345.47,345.49,344.75,344.84,6089.0,345.47,345.49,344.75,344.84,6089.0
2021-08-23 14:15:00,344.88,344.95,344.53,344.8,2341.0,344.88,344.95,344.53,344.8,2341.0
2021-08-23 14:20:00,344.76,344.93,344.28,344.36,21859.0,344.76,344.93,344.28,344.36,21859.0
2021-08-23 14:25:00,344.36,344.69,343.81,343.83,10237.0,344.36,344.69,343.81,343.83,10237.0
2021-08-23 14:30:00,343.77,344.83,343.67,344.42,5824.0,343.77,344.83,343.67,344.42,5824.0
2021-08-23 14:35:00,344.6,344.63,344.42,344.6,500.0,344.6,344.63,344.42,344.6,500.0
2021-08-23 14:40:00,344.46,344.65,344.45,344.63,600.0,344.46,344.65,344.45,344.63,600.0
2021-08-23 14:45:00,344.64,344.64,344.33,344.33,1727.0,344.64,344.64,344.33,344.33,1727.0
2021-08-23 14:50:00,344.24,344.34,343.97,344.27,3160.0,344.24,344.34,343.97,344.27,3160.0
2021-08-23 14:55:00,344.01,344.01,343.72,343.72,1300.0,344.01,344.01,343.72,343.72,1300.0
2021-08-23 15:00:00,343.5,343.87,343.36,343.73,2524.0,343.5,343.87,343.36,343.73,2524.0
2021-08-23 15:05:00,343.73,343.74,343.36,343.36,800.0,343.73,343.74,343.36,343.36,800.0
2021-08-23 15:10:00,343.29,343.29,342.78,342.78,600.0,343.29,343.29,342.78,342.78,600.0
2021-08-23 15:15:00,343.1,343.42,342.81,343.42,1700.0,343.1,343.42,342.81,343.42,1700.0
2021-08-23 15:20:00,343.11,343.44,342.63,342.73,2326.0,343.11,343.44,342.63,342.73,2326.0
2021-08-23 15:25:00,342.7,343.14,342.69,342.99,4283.0,342.7,343.14,342.69,342.99,4283.0
2021-08-23 15:30:00,343.13,343.46,342.95,343.27,3761.0,343.13,343.46,342.95,343.27,3761.0
2021-08-23 15:35:00,343.44,343.76,343.4,343.54,4875.0,343.44,343.76,343.4,343.54,4875.0
2021-08-23 15:40:00,343.4,343.49,343.09,343.41,4067.0,343.4,343.49,343.09,343.41,4067.0
2021-08-23 15:45:00,343.35,343.49,343.17,343.35,8232.0,343.35,343.49,343.17,343.35,8232.0
2021-08-23 15:50:00,343.41,343.41,342.21,342.41,12230.0,343.41,343.41,342.21,342.41,12230.0
2021-08-23 15:55:00,342.31,342.32,341.64,341.76,22004.0,342.31,342.32,341.64,341.76,22004.0
2021-08-24 09:30:00,342.48,343.17,341.08,341.65,2818.0,342.48,343.17,341.08,341.65,2818.0
2021-08-24 09:35:00,342.26,343.65,342.23,343.34,1300.0,342.26,343.65,342.23,343.34,1300.0
2021-08-24 09:40:00,343.55,344.09,343.23,343.24,2604.0,343.55,344.09,343.23,343.24,2604.0
2021-08-24 09:45:00,343.61,344.11,343.34,343.99,800.0,343.61,344.11,343.34,343.99,800.0
2021-08-24 09:50:00,344.53,344.71,343.07,343.07,4203.0,344.53,344.71,343.07,343.07,4203.0
2021-08-24 09:55:00,342.97,344.95,342.95,344.85,2851.0,342.97,344.95,342.95,344.85,2851.0
2021-08-24 10:00:00,344.32,344.32,343.54,343.54,1000.0,344.32,344.32,343.54,343.54,1000.0
2021-08-24 10:05:00,343.75,343.91,342.47,342.47,3157.0,343.75,343.91,342.47,342.47,3157.0
2021-08-24 10:10:00,343.15,344.78,342.95,344.78,2201.0,343.15,344.78,342.95,344.78,2201.0
2021-08-24 10:15:00,345.23,345.39,344.66,344.71,1901.0,345.23,345.39,344.66,344.71,1901.0
2021-08-24 10:20:00,344.9,344.9,343.59,344.11,10620.0,344.9,344.9,343.59,344.11,10620.0
2021-08-24 10:25:00,344.86,345.05,344.76,344.76,531.0,344.86,345.05,344.76,344.76,531.0
2021-08-24 10:30:00,344.98,344.98,343.51,343.95,3328.0,344.98,344.98,343.51,343.95,3328.0
2021-08-24 10:35:00,344.29,344.46,344.07,344.46,1202.0,344.29,344.46,344.07,344.46,1202.0
2021-08-24 10:40:00,344.26,344.26,344.09,344.09,500.0,344.26,344.26,344.09,344.09,500.0
2021-08-24 10:45:00,344.31,344.62,344.31,344.62,1900.0,344.31,344.62,344.31,344.62,1900.0
2021-08-24 10:50:00,344.85,344.91,344.19,344.52,6539.0,344.85,344.91,344.19,344.52,6539.0
2021-08-24 10:55:00,344.28,344.58,343.94,344.58,1003.0,344.28,344.58,343.94,344.58,1003.0
2021-08-24 11:00:00,344.62,344.62,344.44,344.44,400.0,344.62,344.62,344.44,344.44,400.0
2021-08-24 11:05:00,344.64,345.19,344.64,345.19,1035.0,344.64,345.19,344.64,345.19,1035.0
2021-08-24 11:10:00,344.97,345.9,344.97,345.9,2297.0,344.97,345.9,344.97,345.9,2297.0
2021-08-24 11:15:00,346.0,346.27,345.79,345.84,4721.0,346.0,346.27,345.79,345.84,4721.0
2021-08-24 11:20:00,346.0,346.62,346.0,346.48,1917.0,346.0,346.62,346.0,346.48,1917.0
2021-08-24 11:25:00,346.61,346.7,346.35,346.64,4300.0,346.61,346.7,346.35,346.64,4300.0
2021-08-24 11:30:00,346.23,346.23,345.1,345.1,2381.0,346.23,346.23,345.1,345.1,2381.0
2021-08-24 11:35:00,345.31,345.6,345.14,345.24,2700.0,345.31,345.6,345.14,345.24,2700.0
2021-08-24 11:40:00,345.49,345.67,345.49,345.57,1100.0,345.49,345.67,345.49,345.57,1100.0
2021-08-24 11:45:00,345.94,346.02,345.78,346.0,13355.0,345.94,346.02,345.78,346.0,13355.0
2021-08-24 11:50:00,346.03,346.1,345.78,345.81,3550.0,346.03,346.1,345.78,345.81,3550.0
2021-08-24 11:55:00,345.8,345.84,345.57,345.61,1879.0,345.8,345.84,345.57,345.61,1879.0
2021-08-24 12:00:00,345.5,346.14,345.46,346.14,30500.0,345.5,346.14,345.46,346.14,30500.0
2021-08-24 12:05:00,345.97,346.16,345.87,346.13,2762.0,345.97,346.16,345.87,346.13,2762.0
2021-08-24 12:10:00,346.11,346.11,345.51,345.7,3408.0,346.11,346.11,345.51,345.7,3408.0
2021-08-24 12:15:00,345.55,345.85,345.55,345.85,700.0,345.55,345.85,345.55,345.85,700.0
2021-08-24 12:20:00,345.76,346.54,345.76,346.54,1201.0,345.76,346.54,345.76,346.54,1201.0
2021-08-24 12:25:00,346.46,346.59,346.18,346.28,14575.0,346.46,346.59,346.18,346.28,14575.0
2021-08-24 12:30:00,346.2,346.37,346.0,346.0,4825.0,346.2,346.37,346.0,346.0,4825.0
2021-08-24 12:35:00,346.25,346.25,345.81,346.05,3692.0,346.25,346.25,345.81,346.05,3692.0
2021-08-24 12:40:00,345.77,345.77,345.55,345.57,1100.0,345.77,345.77,345.55,345.57,1100.0
2021-08-24 12:45:00,345.77,345.88,345.7,345.7,2000.0,345.77,345.88,345.7,345.7,2000.0
2021-08-24 12:50:00,345.03,345.13,345.03,345.07,401.0,345.03,345.13,345.03,345.07,401.0
2021-08-24 12:55:00,345.07,345.07,345.07,345.07,0.0,345.07,345.07,345.07,345.07,0.0
2021-08-24 13:00:00,345.04,345.77,345.04,345.77,1822.0,345.04,345.77,345.04,345.77,1822.0
2021-08-24 13:05:00,345.7,346.0,345.55,346.0,2800.0,345.7,346.0,345.55,346.0,2800.0
2021-08-24 13:10:00,345.91,346.15,345.64,346.15,16013.0,345.91,346.15,345.64,346.15,16013.0
2021-08-24 13:15:00,346.32,347.04,345.95,346.0,12835.0,346.32,347.04,345.95,346.0,12835.0
2021-08-24 13:20:00,345.93,346.1,345.65,345.67,7603.0,345.93,346.1,345.65,345.67,7603.0
2021-08-24 13:25:00,345.89,346.03,345.56,345.74,1604.0,345.89,346.03,345.56,345.74,1604.0
2021-08-24 13:30:00,345.86,346.39,345.62,346.03,7500.0,345.86,346.39,345.62,346.03,7500.0
2021-08-24 13:35:00,346.35,346.35,345.52,345.52,4583.0,346.35,346.35,345.52,345.52,4583.0
2021-08-24 13:40:00,345.72,345.96,345.53,345.81,1600.0,345.72,345.96,345.53,345.81,1600.0
2021-08-24 13:45:00,345.95,346.13,345.89,345.89,1704.0,345.95,346.13,345.89,345.89,1704.0
2021-08-24 13:50:00,346.02,346.12,345.86,346.12,1200.0,346.02,346.12,345.86,346.12,1200.0
2021-08-24 13:55:00,346.23,346.31,345.72,345.72,5069.0,346.23,346.31,345.72,345.72,5069.0
2021-08-24 14:00:00,345.74,345.88,345.51,345.75,2100.0,345.74,345.88,345.51,345.75,2100.0
2021-08-24 14:05:00,345.65,345.65,345.45,345.62,750.0,345.65,345.65,345.45,345.62,750.0
2021-08-24 14:10:00,345.88,346.13,345.8,345.81,1518.0,345.88,346.13,345.8,345.81,1518.0
2021-08-24 14:15:00,345.92,346.48,345.92,346.48,4806.0,345.92,346.48,345.92,346.48,4806.0
2021-08-24 14:20:00,346.48,346.75,346.19,346.19,4795.0,346.48,346.75,346.19,346.19,4795.0
2021-08-24 14:25:00,346.33,346.7,346.13,346.25,7206.0,346.33,346.7,346.13,346.25,7206.0
2021-08-24 14:30:00,346.0,346.5,345.81,346.05,10106.0,346.0,346.5,345.81,346.05,10106.0
2021-08-24 14:35:00,346.0,346.53,345.95,346.53,4881.0,346.0,346.53,345.95,346.53,4881.0
2021-08-24 14:40:00,346.64,346.68,346.44,346.44,3601.0,346.64,346.68,346.44,346.44,3601.0
2021-08-24 14:45:00,346.54,346.79,346.48,346.63,3138.0,346.54,346.79,346.48,346.63,3138.0
2021-08-24 14:50:00,346.87,347.75,346.87,347.4,6106.0,346.87,347.75,346.87,347.4,6106.0
2021-08-24 14:55:00,347.84,348.01,347.37,347.55,1201.0,347.84,348.01,347.37,347.55,1201.0
2021-08-24 15:00:00,347.45,347.45,347.12,347.44,4572.0,347.45,347.45,347.12,347.44,4572.0
2021-08-24 15:05:00,347.19,347.35,346.88,347.29,13809.0,347.19,347.35,346.88,347.29,13809.0
2021-08-24 15:10:00,347.36,347.71,347.28,347.47,10510.0,347.36,347.71,347.28,347.47,10510.0
2021-08-24 15:15:00,347.37,348.18,347.37,348.18,2571.0,347.37,348.18,347.37,348.18,2571.0
2021-08-24 15:20:00,348.11,348.11,347.38,347.94,5732.0,348.11,348.11,347.38,347.94,5732.0
2021-08-24 15:25:00,347.82,348.1,347.55,347.98,5372.0,347.82,348.1,347.55,347.98,5372.0
2021-08-24 15:30:00,347.85,347.85,347.47,347.63,5345.0,347.85,347.85,347.47,347.63,5345.0
2021-08-24 15:35:00,347.62,348.14,347.61,348.08,4902.0,347.62,348.14,347.61,348.08,4902.0
2021-08-24 15:40:00,348.05,348.19,347.55,347.6,11944.0,348.05,348.19,347.55,347.6,11944.0
2021-08-24 15:45:00,347.49,347.62,346.36,346.36,32863.0,347.49,347.62,346.36,346.36,32863.0
2021-08-24 15:50:00,346.33,346.48,345.65,345.95,29731.0,346.33,346.48,345.65,345.95,29731.0
2021-08-24 15:55:00,346.0,346.0,345.66,346.0,32368.0,346.0,346.0,345.66,346.0,32368.0
2021-08-25 09:30:00,345.77,345.77,343.71,343.72,3519.0,345.77,345.77,343.71,343.72,3519.0
2021-08-25 09:35:00,344.34,344.77,343.29,344.24,7401.0,344.34,344.77,343.29,344.24,7401.0
2021-08-25 09:40:00,344.26,345.52,344.26,345.52,4500.0,344.26,345.52,344.26,345.52,4500.0
2021-08-25 09:45:00,345.93,346.99,345.92,346.99,1001.0,345.93,346.99,345.92,346.99,1001.0
2021-08-25 09:50:00,346.97,347.62,346.72,347.0,13829.0,346.97,347.62,346.72,347.0,13829.0
2021-08-25 09:55:00,346.34,348.33,346.34,347.56,2693.0,346.34,348.33,346.34,347.56,2693.0
2021-08-25 10:00:00,347.68,348.2,346.52,346.52,30754.0,347.68,348.2,346.52,346.52,30754.0
2021-08-25 10:05:00,345.96,345.96,345.08,345.21,908.0,345.96,345.96,345.08,345.21,908.0
2021-08-25 10:10:00,345.28,345.31,344.4,344.55,2937.0,345.28,345.31,344.4,344.55,2937.0
2021-08-25 10:15:00,344.72,345.3,344.72,345.3,700.0,344.72,345.3,344.72,345.3,700.0
2021-08-25 10:20:00,345.1,346.01,344.82,345.92,1500.0,345.1,346.01,344.82,345.92,1500.0
2021-08-25 10:25:00,346.3,346.33,345.46,345.87,1737.0,346.3,346.33,345.46,345.87,1737.0
2021-08-25 10:30:00,345.86,346.8,345.64,346.55,2100.0,345.86,346.8,345.64,346.55,2100.0
2021-08-25 10:35:00,346.66,346.66,346.1,346.33,1250.0,346.66,346.66,346.1,346.33,1250.0
2021-08-25 10:40:00,346.63,347.19,346.63,347.02,900.0,346.63,347.19,346.63,347.02,900.0
2021-08-25 10:45:00,347.03,347.03,346.53,346.53,606.0,347.03,347.03,346.53,346.53,606.0
2021-08-25 10:50:00,346.61,347.33,346.61,347.18,1900.0,346.61,347.33,346.61,347.18,1900.0
2021-08-25 10:55:00,347.18,347.29,346.8,347.29,6347.0,347.18,347.29,346.8,347.29,6347.0
2021-08-25 11:00:00,347.67,347.67,346.96,347.31,10944.0,347.67,347.67,346.96,347.31,10944.0
2021-08-25 11:05:00,347.17,347.17,346.59,347.04,2333.0,347.17,347.17,346.59,347.04,2333.0
2021-08-25 11:10:00,347.14,347.14,346.72,346.72,1100.0,347.14,347.14,346.72,346.72,1100.0
2021-08-25 11:15:00,346.61,346.61,345.95,346.37,2327.0,346.61,346.61,345.95,346.37,2327.0
2021-08-25 11:20:00,346.53,347.3,346.53,346.56,2000.0,346.53,347.3,346.53,346.56,2000.0
2021-08-25 11:25:00,346.72,346.72,346.72,346.72,100.0,346.72,346.72,346.72,346.72,100.0
2021-08-25 11:30:00,346.87,347.14,346.67,347.12,4030.0,346.87,347.14,346.67,347.12,4030.0
2021-08-25 11:35:00,347.17,347.39,346.98,347.1,5528.0,347.17,347.39,346.98,347.1,5528.0
2021-08-25 11:40:00,347.1,347.32,346.95,347.02,3503.0,347.1,347.32,346.95,347.02,3503.0
2021-08-25 11:45:00,347.1,347.85,347.09,347.78,8820.0,347.1,347.85,347.09,347.78,8820.0
2021-08-25 11:50:00,347.88,347.98,347.6,347.7,8951.0,347.88,347.98,347.6,347.7,8951.0
2021-08-25 11:55:00,347.62,347.65,346.89,347.0,14449.0,347.62,347.65,346.89,347.0,14449.0
2021-08-25 12:00:00,347.09,347.1,346.43,346.72,4829.0,347.09,347.1,346.43,346.72,4829.0
2021-08-25 12:05:00,346.9,347.15,346.76,346.94,8035.0,346.9,347.15,346.76,346.94,8035.0
2021-08-25 12:10:00,346.92,347.15,346.69,346.82,3942.0,346.92,347.15,346.69,346.82,3942.0
2021-08-25 12:15:00,346.81,346.92,346.43,346.57,2190.0,346.81,346.92,346.43,346.57,2190.0
2021-08-25 12:20:00,346.75,346.9,346.7,346.82,3421.0,346.75,346.9,346.7,346.82,3421.0
2021-08-25 12:25:00,346.88,346.95,346.31,346.63,3905.0,346.88,346.95,346.31,346.63,3905.0
2021-08-25 12:30:00,346.54,346.9,346.46,346.81,3764.0,346.54,346.9,346.46,346.81,3764.0
2021-08-25 12:35:00,346.79,346.95,346.77,346.87,1523.0,346.79,346.95,346.77,346.87,1523.0
2021-08-25 12:40:00,346.88,346.88,346.39,346.72,1900.0,346.88,346.88,346.39,346.72,1900.0
2021-08-25 12:45:00,346.62,346.96,346.62,346.89,1903.0,346.62,346.96,346.62,346.89,1903.0
2021-08-25 12:50:00,346.7,346.98,346.54,346.65,2408.0,346.7,346.98,346.54,346.65,2408.0
2021-08-25 12:55:00,346.69,346.91,346.69,346.82,1039.0,346.69,346.91,346.69,346.82,1039.0
2021-08-25 13:00:00,346.84,347.0,346.63,346.81,11379.0,346.84,347.0,346.63,346.81,11379.0
2021-08-25 13:05:00,346.81,346.9,346.7,346.77,2380.0,346.81,346.9,346.7,346.77,2380.0
2021-08-25 13:10:00,346.88,347.0,346.54,346.93,3354.0,346.88,347.0,346.54,346.93,3354.0
2021-08-25 13:15:00,347.0,347.0,346.85,346.85,3407.0,347.0,347.0,346.85,346.85,3407.0
2021-08-25 13:20:00,346.96,347.0,346.79,346.88,2142.0,346.96,347.0,346.79,346.88,2142.0
2021-08-25 13:25:00,346.79,347.0,346.79,346.9,1758.0,346.79,347.0,346.79,346.9,1758.0
2021-08-25 13:30:00,346.98,347.0,346.83,346.95,8881.0,346.98,347.0,346.83,346.95,8881.0
2021-08-25 13:35:00,346.93,346.93,346.64,346.73,2913.0,346.93,346.93,346.64,346.73,2913.0
2021-08-25 13:40:00,346.7,346.98,346.59,346.97,1960.0,346.7,346.98,346.59,346.97,1960.0
2021-08-25 13:45:00,346.86,347.0,346.79,346.83,2800.0,346.86,347.0,346.79,346.83,2800.0
2021-08-25 13:50:00,346.78,347.0,346.7,346.93,2700.0,346.78,347.0,346.7,346.93,2700.0
2021-08-25 13:55:00,346.94,347.88,346.94,347.69,4068.0,346.94,347.88,346.94,347.69,4068.0
2021-08-25 14:00:00,347.79,347.9,347.23,347.77,9031.0,347.79,347.9,347.23,347.77,9031.0
2021-08-25 14:05:00,347.78,347.87,347.45,347.55,6340.0,347.78,347.87,347.45,347.55,6340.0
2021-08-25 14:10:00,347.7,347.78,347.38,347.77,2671.0,347.7,347.78,347.38,347.77,2671.0
2021-08-25 14:15:00,347.75,347.79,347.55,347.69,2400.0,347.75,347.79,347.55,347.69,2400.0
2021-08-25 14:20:00,347.74,347.74,347.55,347.69,1115.0,347.74,347.74,347.55,347.69,1115.0
2021-08-25 14:25:00,347.69,348.24,347.62,348.24,2860.0,347.69,348.24,347.62,348.24,2860.0
2021-08-25 14:30:00,348.02,348.43,348.02,348.41,2416.0,348.02,348.43,348.02,348.41,2416.0
2021-08-25 14:35:00,348.49,349.05,348.4,349.05,1369.0,348.49,349.05,348.4,349.05,1369.0
2021-08-25 14:40:00,349.25,349.67,349.07,349.28,3040.0,349.25,349.67,349.07,349.28,3040.0
2021-08-25 14:45:00,349.2,349.6,349.2,349.35,3134.0,349.2,349.6,349.2,349.35,3134.0
2021-08-25 14:50:00,349.25,349.47,349.11,349.44,2422.0,349.25,349.47,349.11,349.44,2422.0
2021-08-25 14:55:00,349.56,349.56,349.3,349.44,4313.0,349.56,349.56,349.3,349.44,4313.0
2021-08-25 15:00:00,349.51,350.33,349.46,349.92,5660.0,349.51,350.33,349.46,349.92,5660.0
2021-08-25 15:05:00,349.67,350.07,349.46,349.81,3883.0,349.67,350.07,349.46,349.81,3883.0
2021-08-25 15:10:00,349.8,349.87,349.46,349.56,3340.0,349.8,349.87,349.46,349.56,3340.0
2021-08-25 15:15:00,349.47,349.67,349.18,349.44,6751.0,349.47,349.67,349.18,349.44,6751.0
2021-08-25 15:20:00,349.49,349.95,349.38,349.6,4780.0,349.49,349.95,349.38,349.6,4780.0
2021-08-25 15:25:00,349.62,350.52,349.62,350.52,1772.0,349.62,350.52,349.62,350.52,1772.0
2021-08-25 15:30:00,350.53,350.95,350.41,350.55,18747.0,350.53,350.95,350.41,350.55,18747.0
2021-08-25 15:35:00,350.63,351.5,350.57,351.5,11153.0,350.63,351.5,350.57,351.5,11153.0
2021-08-25 15:40:00,351.36,351.36,350.95,350.96,9986.0,351.36,351.36,350.95,350.96,9986.0
2021-08-25 15:45:00,351.03,351.35,350.98,351.35,8632.0,351.03,351.35,350.98,351.35,8632.0
2021-08-25 15:50:00,351.24,351.33,350.98,351.14,18332.0,351.24,351.33,350.98,351.14,18332.0
2021-08-25 15:55:00,351.11,351.11,349.87,350.03,39431.0,351.11,351.11,349.87,350.03,39431.0
2021-08-26 09:30:00,320.29,324.0,318.06,320.3,91391.0,320.29,324.0,318.06,320.3,91391.0
2021-08-26 09:35:00,319.25,320.51,312.44,312.9,121578.0,319.25,320.51,312.44,312.9,121578.0
2021-08-26 09:40:00,312.78,316.39,312.35,313.76,101280.0,312.78,316.39,312.35,313.76,101280.0
2021-08-26 09:45:00,313.68,318.59,312.3,317.74,95194.0,313.68,318.59,312.3,317.74,95194.0
2021-08-26 09:50:00,317.62,317.68,314.02,317.04,61120.0,317.62,317.68,314.02,317.04,61120.0
2021-08-26 09:55:00,316.53,317.24,314.75,317.23,81978.0,316.53,317.24,314.75,317.23,81978.0
2021-08-26 10:00:00,317.01,319.0,316.89,318.44,42975.0,317.01,319.0,316.89,318.44,42975.0
2021-08-26 10:05:00,318.44,318.78,316.79,318.39,39185.0,318.44,318.78,316.79,318.39,39185.0
2021-08-26 10:10:00,318.28,319.47,317.82,318.72,44063.0,318.28,319.47,317.82,318.72,44063.0
2021-08-26 10:15:00,318.7,320.0,318.5,319.65,32617.0,318.7,320.0,318.5,319.65,32617.0
2021-08-26 10:20:00,319.83,321.0,318.93,320.92,36274.0,319.83,321.0,318.93,320.92,36274.0
2021-08-26 10:25:00,320.92,321.0,319.66,319.76,40377.0,320.92,321.0,319.66,319.76,40377.0
2021-08-26 10:30:00,319.87,321.18,319.56,320.01,20103.0,319.87,321.18,319.56,320.01,20103.0
2021-08-26 10:35:00,320.01,320.94,320.01,320.57,15799.0,320.01,320.94,320.01,320.57,15799.0
2021-08-26 10:40:00,320.58,321.07,317.79,318.18,45384.0,320.58,321.07,317.79,318.18,45384.0
2021-08-26 10:45:00,318.1,319.18,316.18,316.77,21922.0,318.1,319.18,316.18,316.77,21922.0
2021-08-26 10:50:00,316.77,316.77,315.11,315.63,17642.0,316.77,316.77,315.11,315.63,17642.0
2021-08-26 10:55:00,315.57,315.58,314.05,315.22,14964.0,315.57,315.58,314.05,315.22,14964.0
2021-08-26 11:00:00,315.1,315.31,314.1,314.63,18586.0,315.1,315.31,314.1,314.63,18586.0
2021-08-26 11:05:00,314.81,315.79,314.05,314.23,13243.0,314.81,315.79,314.05,314.23,13243.0
2021-08-26 11:10:00,314.28,314.89,314.05,314.82,11841.0,314.28,314.89,314.05,314.82,11841.0
2021-08-26 11:15:00,314.92,315.2,314.0,314.26,8782.0,314.92,315.2,314.0,314.26,8782.0
2021-08-26 11:20:00,314.26,316.81,314.13,316.75,17839.0,314.26,316.81,314.13,316.75,17839.0
2021-08-26 11:25:00,316.87,317.4,315.19,315.54,15905.0,316.87,317.4,315.19,315.54,15905.0
2021-08-26 11:30:00,315.54,316.42,315.52,315.99,15190.0,315.54,316.42,315.52,315.99,15190.0
2021-08-26 11:35:00,316.03,317.42,315.91,317.0,11435.0,316.03,317.42,315.91,317.0,11435.0
2021-08-26 11:40:00,317.0,317.28,315.78,316.05,14292.0,317.0,317.28,315.78,316.05,14292.0
2021-08-26 11:45:00,316.0,317.2,315.25,315.27,117958.0,316.0,317.2,315.25,315.27,117958.0
2021-08-26 11:50:00,315.33,315.33,314.0,314.22,57241.0,315.33,315.33,314.0,314.22,57241.0
2021-08-26 11:55:00,314.38,314.66,313.05,313.77,21341.0,314.38,314.66,313.05,313.77,21341.0
2021-08-26 12:00:00,313.74,314.42,313.74,314.18,6933.0,313.74,314.42,313.74,314.18,6933.0
2021-08-26 12:05:00,314.32,314.4,313.9,314.4,11561.0,314.32,314.4,313.9,314.4,11561.0
2021-08-26 12:10:00,314.4,314.75,314.26,314.33,4800.0,314.4,314.75,314.26,314.33,4800.0
2021-08-26 12:15:00,314.33,314.44,314.04,314.23,14505.0,314.33,314.44,314.04,314.23,14505.0
2021-08-26 12:20:00,314.08,314.64,313.92,314.64,8379.0,314.08,314.64,313.92,314.64,8379.0
2021-08-26 12:25:00,314.49,314.94,314.48,314.93,5913.0,314.49,314.94,314.48,314.93,5913.0
2021-08-26 12:30:00,314.94,315.06,314.29,314.66,10230.0,314.94,315.06,314.29,314.66,10230.0
2021-08-26 12:35:00,314.68,314.91,314.65,314.68,5918.0,314.68,314.91,314.65,314.68,5918.0
2021-08-26 12:40:00,314.78,316.24,314.23,316.24,21702.0,314.78,316.24,314.23,316.24,21702.0
2021-08-26 12:45:00,316.32,316.54,314.74,315.03,5704.0,316.32,316.54,314.74,315.03,5704.0
2021-08-26 12:50:00,314.85,315.03,314.42,314.82,4367.0,314.85,315.03,314.42,314.82,4367.0
2021-08-26 12:55:00,314.82,315.47,314.82,315.25,11180.0,314.82,315.47,314.82,315.25,11180.0
2021-08-26 13:00:00,315.15,316.43,315.15,316.25,14064.0,315.15,316.43,315.15,316.25,14064.0
2021-08-26 13:05:00,316.27,317.14,316.27,317.0,71371.0,316.27,317.14,316.27,317.0,71371.0
2021-08-26 13:10:00,316.88,317.47,316.71,317.47,16574.0,316.88,317.47,316.71,317.47,16574.0
2021-08-26 13:15:00,317.51,317.52,316.29,316.5,16185.0,317.51,317.52,316.29,316.5,16185.0
2021-08-26 13:20:00,316.5,316.79,316.48,316.67,17480.0,316.5,316.79,316.48,316.67,17480.0
2021-08-26 13:25:00,316.54,317.96,316.54,317.81,11733.0,316.54,317.96,316.54,317.81,11733.0
2021-08-26 13:30:00,317.74,318.39,317.29,317.56,16266.0,317.74,318.39,317.29,317.56,16266.0
2021-08-26 13:35:00,317.5,317.66,317.5,317.57,9881.0,317.5,317.66,317.5,317.57,9881.0
2021-08-26 13:40:00,317.55,317.99,316.88,316.94,16376.0,317.55,317.99,316.88,316.94,16376.0
2021-08-26 13:45:00,316.96,317.15,316.05,316.76,5322.0,316.96,317.15,316.05,316.76,5322.0
2021-08-26 13:50:00,316.91,316.91,316.49,316.51,8135.0,316.91,316.91,316.49,316.51,8135.0
2021-08-26 13:55:00,316.51,316.68,316.5,316.62,7207.0,316.51,316.68,316.5,316.62,7207.0
2021-08-26 14:00:00,316.66,316.79,316.49,316.56,8588.0,316.66,316.79,316.49,316.56,8588.0
2021-08-26 14:05:00,316.56,316.7,316.06,316.06,11336.0,316.56,316.7,316.06,316.06,11336.0
2021-08-26 14:10:00,316.0,316.52,316.0,316.21,12928.0,316.0,316.52,316.0,316.21,12928.0
2021-08-26 14:15:00,316.16,317.09,316.16,317.08,13486.0,316.16,317.09,316.16,317.08,13486.0
2021-08-26 14:20:00,317.07,317.4,317.03,317.19,12973.0,317.07,317.4,317.03,317.19,12973.0
2021-08-26 14:25:00,317.19,317.26,316.15,316.25,5156.0,317.19,317.26,316.15,316.25,5156.0
2021-08-26 14:30:00,316.17,316.34,315.01,316.34,16058.0,316.17,316.34,315.01,316.34,16058.0
2021-08-26 14:35:00,316.06,316.76,316.0,316.71,11720.0,316.06,316.76,316.0,316.71,11720.0
2021-08-26 14:40:00,316.65,317.2,316.65,317.15,17154.0,316.65,317.2,316.65,317.15,17154.0
2021-08-26 14:45:00,317.23,317.67,317.17,317.37,20937.0,317.23,317.67,317.17,317.37,20937.0
2021-08-26 14:50:00,317.37,317.37,316.06,316.17,8945.0,317.37,317.37,316.06,316.17,8945.0
2021-08-26 14:55:00,316.2,316.35,315.31,315.31,14080.0,316.2,316.35,315.31,315.31,14080.0
2021-08-26 15:00:00,315.42,316.29,315.42,316.0,40585.0,315.42,316.29,315.42,316.0,40585.0
2021-08-26 15:05:00,315.89,315.89,315.24,315.73,32322.0,315.89,315.89,315.24,315.73,32322.0
2021-08-26 15:10:00,315.83,316.14,315.18,315.5,19302.0,315.83,316.14,315.18,315.5,19302.0
2021-08-26 15:15:00,315.5,315.75,315.38,315.6,9947.0,315.5,315.75,315.38,315.6,9947.0
2021-08-26 15:20:00,315.6,316.04,315.5,316.01,15983.0,315.6,316.04,315.5,316.01,15983.0
2021-08-26 15:25:00,316.01,316.32,316.0,316.25,12391.0,316.01,316.32,316.0,316.25,12391.0
2021-08-26 15:30:00,316.29,316.76,316.18,316.69,17307.0,316.29,316.76,316.18,316.69,17307.0
2021-08-26 15:35:00,316.76,316.79,316.42,316.65,22622.0,316.76,316.79,316.42,316.65,22622.0
2021-08-26 15:40:00,316.64,316.85,315.86,316.33,32077.0,316.64,316.85,315.86,316.33,32077.0
2021-08-26 15:45:00,316.33,317.15,316.16,317.02,50416.0,316.33,317.15,316.16,317.02,50416.0
2021-08-26 15:50:00,317.09,317.76,317.03,317.76,44872.0,317.09,317.76,317.03,317.76,44872.0
2021-08-26 15:55:00,317.75,318.23,317.69,318.0,96719.0,317.75,318.23,317.69,318.0,96719.0
2021-08-27 09:30:00,315.0,317.2,315.0,315.15,18783.0,315.0,317.2,315.0,315.15,18783.0
2021-08-27 09:35:00,315.13,316.76,314.99,316.45,12896.0,315.13,316.76,314.99,316.45,12896.0
2021-08-27 09:40:00,317.18,317.18,314.95,315.24,9720.0,317.18,317.18,314.95,315.24,9720.0
2021-08-27 09:45:00,315.22,315.96,314.68,314.71,7381.0,315.22,315.96,314.68,314.71,7381.0
2021-08-27 09:50:00,314.71,315.5,314.61,315.31,27340.0,314.71,315.5,314.61,315.31,27340.0
2021-08-27 09:55:00,315.31,315.88,314.93,315.0,14007.0,315.31,315.88,314.93,315.0,14007.0
2021-08-27 10:00:00,315.06,317.68,314.35,317.44,11129.0,315.06,317.68,314.35,317.44,11129.0
2021-08-27 10:05:00,317.44,318.35,316.09,316.38,7790.0,317.44,318.35,316.09,316.38,7790.0
2021-08-27 10:10:00,316.1,316.32,315.18,315.74,8068.0,316.1,316.32,315.18,315.74,8068.0
2021-08-27 10:15:00,316.19,316.19,315.4,315.63,6660.0,316.19,316.19,315.4,315.63,6660.0
2021-08-27 10:20:00,315.62,316.47,315.42,316.47,2477.0,315.62,316.47,315.42,316.47,2477.0
2021-08-27 10:25:00,316.53,316.63,316.22,316.63,2300.0,316.53,316.63,316.22,316.63,2300.0
2021-08-27 10:30:00,316.75,316.76,315.55,315.95,4013.0,316.75,316.76,315.55,315.95,4013.0
2021-08-27 10:35:00,315.78,315.78,315.04,315.51,10368.0,315.78,315.78,315.04,315.51,10368.0
2021-08-27 10:40:00,315.51,315.96,315.22,315.3,5426.0,315.51,315.96,315.22,315.3,5426.0
2021-08-27 10:45:00,315.28,316.46,315.23,316.46,3919.0,315.28,316.46,315.23,316.46,3919.0
2021-08-27 10:50:00,316.43,316.43,315.97,315.98,5245.0,316.43,316.43,315.97,315.98,5245.0
2021-08-27 10:55:00,315.93,316.4,315.9,316.31,6378.0,315.93,316.4,315.9,316.31,6378.0
2021-08-27 11:00:00,316.42,316.77,316.32,316.77,7709.0,316.42,316.77,316.32,316.77,7709.0
2021-08-27 11:05:00,316.77,317.08,316.23,316.39,4302.0,316.77,317.08,316.23,316.39,4302.0
2021-08-27 11:10:00,316.5,316.5,315.46,315.56,6108.0,316.5,316.5,315.46,315.56,6108.0
2021-08-27 11:15:00,315.46,316.38,315.15,316.37,29965.0,315.46,316.38,315.15,316.37,29965.0
2021-08-27 11:20:00,316.37,316.5,315.96,316.34,5380.0,316.37,316.5,315.96,316.34,5380.0
2021-08-27 11:25:00,316.48,316.73,315.8,315.81,3535.0,316.48,316.73,315.8,315.81,3535.0
2021-08-27 11:30:00,315.88,316.15,315.68,315.88,4918.0,315.88,316.15,315.68,315.88,4918.0
2021-08-27 11:35:00,315.74,315.74,315.2,315.24,2901.0,315.74,315.74,315.2,315.24,2901.0
2021-08-27 11:40:00,315.2,315.56,314.8,315.41,6749.0,315.2,315.56,314.8,315.41,6749.0
2021-08-27 11:45:00,315.37,315.52,315.33,315.4,3720.0,315.37,315.52,315.33,315.4,3720.0
2021-08-27 11:50:00,315.43,315.9,315.37,315.84,8564.0,315.43,315.9,315.37,315.84,8564.0
2021-08-27 11:55:00,315.93,315.96,315.74,315.86,6779.0,315.93,315.96,315.74,315.86,6779.0
2021-08-27 12:00:00,315.86,315.93,315.2,315.2,4514.0,315.86,315.93,315.2,315.2,4514.0
2021-08-27 12:05:00,315.2,315.22,314.97,315.22,3763.0,315.2,315.22,314.97,315.22,3763.0
2021-08-27 12:10:00,315.12,315.22,313.99,314.15,4371.0,315.12,315.22,313.99,314.15,4371.0
2021-08-27 12:15:00,314.24,314.43,314.03,314.1,7187.0,314.24,314.43,314.03,314.1,7187.0
2021-08-27 12:20:00,313.95,314.23,313.5,313.71,5526.0,313.95,314.23,313.5,313.71,5526.0
2021-08-27 12:25:00,313.89,314.6,313.89,314.12,5506.0,313.89,314.6,313.89,314.12,5506.0
2021-08-27 12:30:00,313.89,314.09,313.62,313.8,3603.0,313.89,314.09,313.62,313.8,3603.0
2021-08-27 12:35:00,313.81,314.23,313.81,313.88,6301.0,313.81,314.23,313.81,313.88,6301.0
2021-08-27 12:40:00,313.76,313.83,312.97,312.98,6216.0,313.76,313.83,312.97,312.98,6216.0
2021-08-27 12:45:00,312.91,313.02,312.64,312.77,8109.0,312.91,313.02,312.64,312.77,8109.0
2021-08-27 12:50:00,312.71,312.92,312.5,312.75,4512.0,312.71,312.92,312.5,312.75,4512.0
2021-08-27 12:55:00,312.6,312.86,312.44,312.5,2403.0,312.6,312.86,312.44,312.5,2403.0
2021-08-27 13:00:00,312.36,312.58,311.47,312.21,8955.0,312.36,312.58,311.47,312.21,8955.0
2021-08-27 13:05:00,312.29,312.71,311.88,312.71,7618.0,312.29,312.71,311.88,312.71,7618.0
2021-08-27 13:10:00,312.71,313.28,312.56,313.28,3702.0,312.71,313.28,312.56,313.28,3702.0
2021-08-27 13:15:00,313.35,313.38,312.41,312.41,4253.0,313.35,313.38,312.41,312.41,4253.0
2021-08-27 13:20:00,312.41,313.02,312.41,312.94,6550.0,312.41,313.02,312.41,312.94,6550.0
2021-08-27 13:25:00,312.88,313.07,312.8,312.85,2600.0,312.88,313.07,312.8,312.85,2600.0
2021-08-27 13:30:00,312.79,312.88,312.5,312.88,3108.0,312.79,312.88,312.5,312.88,3108.0
2021-08-27 13:35:00,312.88,313.03,311.8,311.94,6809.0,312.88,313.03,311.8,311.94,6809.0
2021-08-27 13:40:00,311.85,312.38,311.75,312.3,48213.0,311.85,312.38,311.75,312.3,48213.0
2021-08-27 13:45:00,312.39,312.39,311.02,311.02,9156.0,312.39,312.39,311.02,311.02,9156.0
2021-08-27 13:50:00,311.18,311.86,310.9,311.77,9761.0,311.18,311.86,310.9,311.77,9761.0
2021-08-27 13:55:00,311.72,312.26,311.53,312.22,21086.0,311.72,312.26,311.53,312.22,21086.0
2021-08-27 14:00:00,312.22,312.9,312.16,312.88,14959.0,312.22,312.9,312.16,312.88,14959.0
2021-08-27 14:05:00,312.88,312.99,312.44,312.95,11045.0,312.88,312.99,312.44,312.95,11045.0
2021-08-27 14:10:00,312.82,313.4,312.6,312.6,13889.0,312.82,313.4,312.6,312.6,13889.0
2021-08-27 14:15:00,312.5,312.5,311.11,311.12,3848.0,312.5,312.5,311.11,311.12,3848.0
2021-08-27 14:20:00,311.3,311.53,310.73,311.42,5690.0,311.3,311.53,310.73,311.42,5690.0
2021-08-27 14:25:00,311.44,311.57,310.79,310.84,4987.0,311.44,311.57,310.79,310.84,4987.0
2021-08-27 14:30:00,310.95,311.45,310.94,311.06,5511.0,310.95,311.45,310.94,311.06,5511.0
2021-08-27 14:35:00,311.11,311.35,310.87,311.33,6352.0,311.11,311.35,310.87,311.33,6352.0
2021-08-27 14:40:00,311.42,312.42,311.37,312.26,7036.0,311.42,312.42,311.37,312.26,7036.0
2021-08-27 14:45:00,312.14,312.61,311.77,312.36,11096.0,312.14,312.61,311.77,312.36,11096.0
2021-08-27 14:50:00,312.36,312.46,312.09,312.1,10836.0,312.36,312.46,312.09,312.1,10836.0
2021-08-27 14:55:00,312.29,312.67,312.16,312.53,8311.0,312.29,312.67,312.16,312.53,8311.0
2021-08-27 15:00:00,312.7,312.71,312.47,312.47,8798.0,312.7,312.71,312.47,312.47,8798.0
2021-08-27 15:05:00,312.59,312.6,311.54,311.7,8336.0,312.59,312.6,311.54,311.7,8336.0
2021-08-27 15:10:00,311.7,311.91,311.0,311.34,10772.0,311.7,311.91,311.0,311.34,10772.0
2021-08-27 15:15:00,311.35,311.66,310.73,310.88,7710.0,311.35,311.66,310.73,310.88,7710.0
2021-08-27 15:20:00,310.83,310.92,310.46,310.75,11831.0,310.83,310.92,310.46,310.75,11831.0
2021-08-27 15:25:00,310.84,311.14,310.46,310.46,7411.0,310.84,311.14,310.46,310.46,7411.0
2021-08-27 15:30:00,310.46,310.65,309.05,309.34,15518.0,310.46,310.65,309.05,309.34,15518.0
2021-08-27 15:35:00,309.25,309.57,309.03,309.46,16999.0,309.25,309.57,309.03,309.46,16999.0
2021-08-27 15:40:00,309.44,309.5,308.55,308.99,12207.0,309.44,309.5,308.55,308.99,12207.0
2021-08-27 15:45:00,308.98,309.04,308.56,308.93,14876.0,308.98,309.04,308.56,308.93,14876.0
2021-08-27 15:50:00,308.98,309.37,308.67,308.77,21066.0,308.98,309.37,308.67,308.77,21066.0
2021-08-27 15:55:00,308.84,309.64,308.74,309.5,72498.0,308.84,309.64,308.74,309.5,72498.0
2021-08-30 09:30:00,308.51,309.7,306.22,306.23,16384.0,308.51,309.7,306.22,306.23,16384.0
2021-08-30 09:35:00,306.9,306.92,304.49,304.93,17461.0,306.9,306.92,304.49,304.93,17461.0
2021-08-30 09:40:00,304.94,305.9,301.66,302.98,31149.0,304.94,305.9,301.66,302.98,31149.0
2021-08-30 09:45:00,302.98,305.45,301.79,303.69,20672.0,302.98,305.45,301.79,303.69,20672.0
2021-08-30 09:50:00,304.11,305.31,303.79,305.25,8834.0,304.11,305.31,303.79,305.25,8834.0
2021-08-30 09:55:00,304.91,305.73,304.9,305.12,7024.0,304.91,305.73,304.9,305.12,7024.0
2021-08-30 10:00:00,305.15,306.76,305.15,305.68,8349.0,305.15,306.76,305.15,305.68,8349.0
2021-08-30 10:05:00,305.66,305.71,304.61,304.61,5655.0,305.66,305.71,304.61,304.61,5655.0
2021-08-30 10:10:00,304.61,305.11,303.58,303.58,7651.0,304.61,305.11,303.58,303.58,7651.0
2021-08-30 10:15:00,303.88,304.05,303.01,303.63,9215.0,303.88,304.05,303.01,303.63,9215.0
2021-08-30 10:20:00,303.48,303.64,302.84,303.48,10493.0,303.48,303.64,302.84,303.48,10493.0
2021-08-30 10:25:00,303.37,303.87,303.19,303.23,4450.0,303.37,303.87,303.19,303.23,4450.0
2021-08-30 10:30:00,303.26,304.3,302.56,304.24,6454.0,303.26,304.3,302.56,304.24,6454.0
2021-08-30 10:35:00,304.09,304.09,303.14,303.7,14397.0,304.09,304.09,303.14,303.7,14397.0
2021-08-30 10:40:00,303.71,304.49,303.58,304.34,7232.0,303.71,304.49,303.58,304.34,7232.0
2021-08-30 10:45:00,304.4,304.4,302.01,302.02,51127.0,304.4,304.4,302.01,302.02,51127.0
2021-08-30 10:50:00,302.28,302.36,301.0,302.01,25822.0,302.28,302.36,301.0,302.01,25822.0
2021-08-30 10:55:00,302.01,302.01,300.89,301.07,13135.0,302.01,302.01,300.89,301.07,13135.0
2021-08-30 11:00:00,301.11,301.32,300.43,301.15,11518.0,301.11,301.32,300.43,301.15,11518.0
2021-08-30 11:05:00,301.15,301.86,300.9,301.46,19997.0,301.15,301.86,300.9,301.46,19997.0
2021-08-30 11:10:00,301.59,302.5,300.88,302.05,17718.0,301.59,302.5,300.88,302.05,17718.0
2021-08-30 11:15:00,302.21,302.21,301.08,301.81,15124.0,302.21,302.21,301.08,301.81,15124.0
2021-08-30 11:20:00,301.99,302.0,301.25,301.59,7616.0,301.99,302.0,301.25,301.59,7616.0
2021-08-30 11:25:00,301.58,302.0,300.41,300.83,21564.0,301.58,302.0,300.41,300.83,21564.0
2021-08-30 11:30:00,301.11,301.77,301.1,301.1,6662.0,301.11,301.77,301.1,301.1,6662.0
2021-08-30 11:35:00,301.09,301.55,300.96,301.1,3833.0,301.09,301.55,300.96,301.1,3833.0
2021-08-30 11:40:00,300.77,301.74,300.77,301.36,3554.0,300.77,301.74,300.77,301.36,3554.0
2021-08-30 11:45:00,301.31,301.33,300.89,301.18,3020.0,301.31,301.33,300.89,301.18,3020.0
2021-08-30 11:50:00,300.97,300.97,300.16,300.44,7330.0,300.97,300.97,300.16,300.44,7330.0
2021-08-30 11:55:00,300.42,301.07,300.33,301.07,11992.0,300.42,301.07,300.33,301.07,11992.0
2021-08-30 12:00:00,301.0,301.81,301.0,301.75,2470.0,301.0,301.81,301.0,301.75,2470.0
2021-08-30 12:05:00,301.63,301.75,301.22,301.22,5323.0,301.63,301.75,301.22,301.22,5323.0
2021-08-30 12:10:00,301.46,301.85,301.39,301.54,3300.0,301.46,301.85,301.39,301.54,3300.0
2021-08-30 12:15:00,301.55,302.75,301.37,302.75,11230.0,301.55,302.75,301.37,302.75,11230.0
2021-08-30 12:20:00,302.72,303.24,302.52,303.22,4159.0,302.72,303.24,302.52,303.22,4159.0
2021-08-30 12:25:00,303.51,303.67,303.04,303.04,5951.0,303.51,303.67,303.04,303.04,5951.0
2021-08-30 12:30:00,303.21,303.94,303.21,303.88,9469.0,303.21,303.94,303.21,303.88,9469.0
2021-08-30 12:35:00,303.89,303.92,303.61,303.9,4537.0,303.89,303.92,303.61,303.9,4537.0
2021-08-30 12:40:00,303.9,304.44,303.64,304.24,6606.0,303.9,304.44,303.64,304.24,6606.0
2021-08-30 12:45:00,304.42,305.0,304.25,304.86,3671.0,304.42,305.0,304.25,304.86,3671.0
2021-08-30 12:50:00,304.87,304.87,303.36,303.36,12828.0,304.87,304.87,303.36,303.36,12828.0
2021-08-30 12:55:00,303.35,303.5,302.27,302.33,10375.0,303.35,303.5,302.27,302.33,10375.0
2021-08-30 13:00:00,302.54,303.41,302.28,303.41,52278.0,302.54,303.41,302.28,303.41,52278.0
2021-08-30 13:05:00,303.16,303.44,302.48,302.9,34638.0,303.16,303.44,302.48,302.9,34638.0
2021-08-30 13:10:00,302.73,303.04,302.5,302.51,32538.0,302.73,303.04,302.5,302.51,32538.0
2021-08-30 13:15:00,302.51,302.72,302.37,302.38,9446.0,302.51,302.72,302.37,302.38,9446.0
2021-08-30 13:20:00,302.37,302.38,301.67,301.86,31104.0,302.37,302.38,301.67,301.86,31104.0
2021-08-30 13:25:00,301.86,302.02,301.5,301.5,31759.0,301.86,302.02,301.5,301.5,31759.0
2021-08-30 13:30:00,301.5,301.73,301.41,301.5,10816.0,301.5,301.73,301.41,301.5,10816.0
2021-08-30 13:35:00,301.6,301.62,300.95,301.02,11499.0,301.6,301.62,300.95,301.02,11499.0
2021-08-30 13:40:00,301.07,301.15,300.52,300.65,13825.0,301.07,301.15,300.52,300.65,13825.0
2021-08-30 13:45:00,300.58,301.69,300.13,301.69,42984.0,300.58,301.69,300.13,301.69,42984.0
2021-08-30 13:50:00,301.47,301.82,301.15,301.19,3676.0,301.47,301.82,301.15,301.19,3676.0
2021-08-30 13:55:00,301.17,301.43,300.73,300.74,8757.0,301.17,301.43,300.73,300.74,8757.0
2021-08-30 14:00:00,300.77,301.6,300.43,301.24,38391.0,300.77,301.6,300.43,301.24,38391.0
2021-08-30 14:05:00,301.41,302.49,301.36,302.49,15100.0,301.41,302.49,301.36,302.49,15100.0
2021-08-30 14:10:00,302.49,303.36,302.4,303.22,5010.0,302.49,303.36,302.4,303.22,5010.0
2021-08-30 14:15:00,303.18,303.5,302.81,303.4,10613.0,303.18,303.5,302.81,303.4,10613.0
2021-08-30 14:20:00,303.25,303.31,302.08,302.13,26106.0,303.25,303.31,302.08,302.13,26106.0
2021-08-30 14:25:00,302.21,302.6,302.19,302.38,34905.0,302.21,302.6,302.19,302.38,34905.0
2021-08-30 14:30:00,302.4,302.62,302.16,302.25,21069.0,302.4,302.62,302.16,302.25,21069.0
2021-08-30 14:35:00,302.35,302.43,302.08,302.08,18367.0,302.35,302.43,302.08,302.08,18367.0
2021-08-30 14:40:00,302.18,302.37,302.1,302.22,8017.0,302.18,302.37,302.1,302.22,8017.0
2021-08-30 14:45:00,302.22,302.34,302.04,302.11,12839.0,302.22,302.34,302.04,302.11,12839.0
2021-08-30 14:50:00,302.15,302.37,302.14,302.31,10644.0,302.15,302.37,302.14,302.31,10644.0
2021-08-30 14:55:00,302.35,302.42,302.18,302.21,19964.0,302.35,302.42,302.18,302.21,19964.0
2021-08-30 15:00:00,302.24,302.24,301.87,302.15,4005.0,302.24,302.24,301.87,302.15,4005.0
2021-08-30 15:05:00,302.15,303.28,302.15,303.01,14848.0,302.15,303.28,302.15,303.01,14848.0
2021-08-30 15:10:00,302.98,303.36,302.98,303.09,10574.0,302.98,303.36,302.98,303.09,10574.0
2021-08-30 15:15:00,303.09,303.09,302.2,302.2,12216.0,303.09,303.09,302.2,302.2,12216.0
2021-08-30 15:20:00,302.19,302.37,302.05,302.28,10878.0,302.19,302.37,302.05,302.28,10878.0
2021-08-30 15:25:00,302.3,302.36,302.03,302.12,16402.0,302.3,302.36,302.03,302.12,16402.0
2021-08-30 15:30:00,302.1,302.19,301.65,302.06,13123.0,302.1,302.19,301.65,302.06,13123.0
2021-08-30 15:35:00,302.01,302.04,301.53,301.7,12645.0,302.01,302.04,301.53,301.7,12645.0
2021-08-30 15:40:00,301.7,301.7,301.25,301.45,10647.0,301.7,301.7,301.25,301.45,10647.0
2021-08-30 15:45:00,301.53,301.58,301.05,301.27,28202.0,301.53,301.58,301.05,301.27,28202.0
2021-08-30 15:50:00,301.27,301.36,301.0,301.33,47418.0,301.27,301.36,301.0,301.33,47418.0
2021-08-30 15:55:00,301.41,301.87,301.15,301.77,62059.0,301.41,301.87,301.15,301.77,62059.0
2021-08-31 09:30:00,301.41,302.7,298.84,298.85,16457.0,301.41,302.7,298.84,298.85,16457.0
2021-08-31 09:35:00,299.28,301.12,299.27,300.5,10745.0,299.28,301.12,299.27,300.5,10745.0
2021-08-31 09:40:00,300.77,301.25,300.41,301.25,6077.0,300.77,301.25,300.41,301.25,6077.0
2021-08-31 09:45:00,301.01,301.82,300.59,300.94,21438.0,301.01,301.82,300.59,300.94,21438.0
2021-08-31 09:50:00,300.95,300.97,299.46,299.99,4724.0,300.95,300.97,299.46,299.99,4724.0
2021-08-31 09:55:00,299.94,301.31,299.94,300.99,7000.0,299.94,301.31,299.94,300.99,7000.0
2021-08-31 10:00:00,300.51,301.65,300.51,301.16,5173.0,300.51,301.65,300.51,301.16,5173.0
2021-08-31 10:05:00,300.94,301.23,300.4,301.19,6433.0,300.94,301.23,300.4,301.19,6433.0
2021-08-31 10:10:00,301.08,301.08,299.7,300.0,6409.0,301.08,301.08,299.7,300.0,6409.0
2021-08-31 10:15:00,300.0,300.29,299.56,299.89,13218.0,300.0,300.29,299.56,299.89,13218.0
2021-08-31 10:20:00,299.9,299.9,299.11,299.2,10506.0,299.9,299.9,299.11,299.2,10506.0
2021-08-31 10:25:00,299.26,299.99,298.9,299.98,5195.0,299.26,299.99,298.9,299.98,5195.0
2021-08-31 10:30:00,299.7,299.84,298.89,299.08,6216.0,299.7,299.84,298.89,299.08,6216.0
2021-08-31 10:35:00,299.0,299.53,299.0,299.53,3247.0,299.0,299.53,299.0,299.53,3247.0
2021-08-31 10:40:00,299.8,300.56,299.8,300.51,8855.0,299.8,300.56,299.8,300.51,8855.0
2021-08-31 10:45:00,300.59,300.98,300.36,300.51,169029.0,300.59,300.98,300.36,300.51,169029.0
2021-08-31 10:50:00,300.51,300.51,299.69,299.7,4705.0,300.51,300.51,299.69,299.7,4705.0
2021-08-31 10:55:00,299.52,300.68,299.41,300.29,6291.0,299.52,300.68,299.41,300.29,6291.0
2021-08-31 11:00:00,300.06,300.12,299.56,299.59,3451.0,300.06,300.12,299.56,299.59,3451.0
2021-08-31 11:05:00,299.71,299.99,299.68,299.77,1500.0,299.71,299.99,299.68,299.77,1500.0
2021-08-31 11:10:00,299.62,299.62,299.32,299.4,1700.0,299.62,299.62,299.32,299.4,1700.0
2021-08-31 11:15:00,299.67,300.3,299.66,300.3,3421.0,299.67,300.3,299.66,300.3,3421.0
2021-08-31 11:20:00,300.34,300.4,299.83,300.2,3592.0,300.34,300.4,299.83,300.2,3592.0
2021-08-31 11:25:00,300.13,300.26,299.89,300.14,3642.0,300.13,300.26,299.89,300.14,3642.0
2021-08-31 11:30:00,300.06,300.42,299.97,300.41,1536.0,300.06,300.42,299.97,300.41,1536.0
2021-08-31 11:35:00,300.42,300.58,300.29,300.29,3064.0,300.42,300.58,300.29,300.29,3064.0
2021-08-31 11:40:00,300.3,300.61,300.18,300.49,3751.0,300.3,300.61,300.18,300.49,3751.0
2021-08-31 11:45:00,300.42,301.25,300.42,301.18,6089.0,300.42,301.25,300.42,301.18,6089.0
2021-08-31 11:50:00,300.97,300.98,300.36,300.44,3576.0,300.97,300.98,300.36,300.44,3576.0
2021-08-31 11:55:00,300.14,300.24,300.05,300.05,721.0,300.14,300.24,300.05,300.05,721.0
2021-08-31 12:00:00,300.08,300.35,299.71,300.13,3804.0,300.08,300.35,299.71,300.13,3804.0
2021-08-31 12:05:00,300.33,300.33,299.75,299.75,1571.0,300.33,300.33,299.75,299.75,1571.0
2021-08-31 12:10:00,299.87,299.87,299.58,299.79,2091.0,299.87,299.87,299.58,299.79,2091.0
2021-08-31 12:15:00,299.88,300.03,299.24,299.36,2666.0,299.88,300.03,299.24,299.36,2666.0
2021-08-31 12:20:00,299.36,299.73,299.27,299.27,3201.0,299.36,299.73,299.27,299.27,3201.0
2021-08-31 12:25:00,299.2,299.33,299.0,299.25,3779.0,299.2,299.33,299.0,299.25,3779.0
2021-08-31 12:30:00,299.19,299.23,298.92,299.23,2979.0,299.19,299.23,298.92,299.23,2979.0
2021-08-31 12:35:00,299.29,299.29,299.09,299.09,1000.0,299.29,299.29,299.09,299.09,1000.0
2021-08-31 12:40:00,299.21,299.67,299.21,299.67,1700.0,299.21,299.67,299.21,299.67,1700.0
2021-08-31 12:45:00,299.74,299.91,299.45,299.45,2544.0,299.74,299.91,299.45,299.45,2544.0
2021-08-31 12:50:00,299.21,299.53,299.21,299.53,1300.0,299.21,299.53,299.21,299.53,1300.0
2021-08-31 12:55:00,299.64,299.65,299.37,299.37,1137.0,299.64,299.65,299.37,299.37,1137.0
2021-08-31 13:00:00,299.37,300.35,299.22,300.35,5063.0,299.37,300.35,299.22,300.35,5063.0
2021-08-31 13:05:00,300.48,300.85,300.24,300.71,4757.0,300.48,300.85,300.24,300.71,4757.0
2021-08-31 13:10:00,300.66,300.66,300.1,300.19,3116.0,300.66,300.66,300.1,300.19,3116.0
2021-08-31 13:15:00,300.09,300.23,299.72,299.79,3933.0,300.09,300.23,299.72,299.79,3933.0
2021-08-31 13:20:00,299.87,299.88,299.15,299.18,2832.0,299.87,299.88,299.15,299.18,2832.0
2021-08-31 13:25:00,299.08,299.29,298.88,299.29,3958.0,299.08,299.29,298.88,299.29,3958.0
2021-08-31 13:30:00,299.33,299.45,299.06,299.17,1400.0,299.33,299.45,299.06,299.17,1400.0
2021-08-31 13:35:00,299.04,299.87,299.01,299.87,2516.0,299.04,299.87,299.01,299.87,2516.0
2021-08-31 13:40:00,299.8,300.16,299.79,300.04,1284.0,299.8,300.16,299.79,300.04,1284.0
2021-08-31 13:45:00,300.08,300.14,299.52,299.7,5394.0,300.08,300.14,299.52,299.7,5394.0
2021-08-31 13:50:00,299.7,299.97,299.64,299.67,3278.0,299.7,299.97,299.64,299.67,3278.0
2021-08-31 13:55:00,299.52,299.74,299.42,299.42,1975.0,299.52,299.74,299.42,299.42,1975.0
2021-08-31 14:00:00,299.49,299.64,299.3,299.3,2106.0,299.49,299.64,299.3,299.3,2106.0
2021-08-31 14:05:00,299.26,299.58,299.26,299.52,1300.0,299.26,299.58,299.26,299.52,1300.0
2021-08-31 14:10:00,299.55,299.9,299.44,299.9,1700.0,299.55,299.9,299.44,299.9,1700.0
2021-08-31 14:15:00,299.8,300.15,299.8,300.12,1285.0,299.8,300.15,299.8,300.12,1285.0
2021-08-31 14:20:00,300.09,300.1,299.4,299.4,3737.0,300.09,300.1,299.4,299.4,3737.0
2021-08-31 14:25:00,299.53,300.01,299.52,299.72,5815.0,299.53,300.01,299.52,299.72,5815.0
2021-08-31 14:30:00,299.68,300.08,299.68,300.05,3843.0,299.68,300.08,299.68,300.05,3843.0
2021-08-31 14:35:00,300.13,300.33,300.1,300.25,1900.0,300.13,300.33,300.1,300.25,1900.0
2021-08-31 14:40:00,300.21,300.21,299.94,299.98,2600.0,300.21,300.21,299.94,299.98,2600.0
2021-08-31 14:45:00,300.0,300.0,299.81,299.93,1401.0,300.0,300.0,299.81,299.93,1401.0
2021-08-31 14:50:00,299.92,300.18,299.92,299.98,782.0,299.92,300.18,299.92,299.98,782.0
2021-08-31 14:55:00,300.0,300.07,299.94,300.03,1756.0,300.0,300.07,299.94,300.03,1756.0
2021-08-31 15:00:00,299.93,300.03,299.86,299.98,3133.0,299.93,300.03,299.86,299.98,3133.0
2021-08-31 15:05:00,299.91,300.04,299.8,299.85,2704.0,299.91,300.04,299.8,299.85,2704.0
2021-08-31 15:10:00,299.8,300.34,299.8,300.34,50457.0,299.8,300.34,299.8,300.34,50457.0
2021-08-31 15:15:00,300.48,300.48,299.86,299.86,15771.0,300.48,300.48,299.86,299.86,15771.0
2021-08-31 15:20:00,299.82,299.93,299.73,299.83,3647.0,299.82,299.93,299.73,299.83,3647.0
2021-08-31 15:25:00,300.03,300.03,299.5,299.5,1891.0,300.03,300.03,299.5,299.5,1891.0
2021-08-31 15:30:00,299.5,299.7,299.24,299.51,4034.0,299.5,299.7,299.24,299.51,4034.0
2021-08-31 15:35:00,299.54,300.03,299.5,299.95,5750.0,299.54,300.03,299.5,299.95,5750.0
2021-08-31 15:40:00,300.0,300.24,299.81,299.93,9418.0,300.0,300.24,299.81,299.93,9418.0
2021-08-31 15:45:00,300.03,300.19,299.84,300.19,12099.0,300.03,300.19,299.84,300.19,12099.0
2021-08-31 15:50:00,300.01,300.17,299.1,299.6,38477.0,300.01,300.17,299.1,299.6,38477.0
2021-08-31 15:55:00,299.51,299.96,299.39,299.5,55984.0,299.51,299.96,299.39,299.5,55984.0
2021-09-01 09:30:00,300.45,301.3,299.73,300.29,9505.0,300.45,301.3,299.73,300.29,9505.0
2021-09-01 09:35:00,300.73,302.3,300.72,301.62,6836.0,300.73,302.3,300.72,301.62,6836.0
2021-09-01 09:40:00,301.49,301.62,300.67,300.69,4540.0,301.49,301.62,300.67,300.69,4540.0
2021-09-01 09:45:00,301.18,301.22,300.04,300.07,10044.0,301.18,301.22,300.04,300.07,10044.0
2021-09-01 09:50:00,300.04,300.66,299.42,300.09,10101.0,300.04,300.66,299.42,300.09,10101.0
2021-09-01 09:55:00,299.61,299.63,298.02,298.63,6000.0,299.61,299.63,298.02,298.63,6000.0
2021-09-01 10:00:00,298.24,299.45,298.24,299.01,2440.0,298.24,299.45,298.24,299.01,2440.0
2021-09-01 10:05:00,299.5,299.68,299.09,299.59,2500.0,299.5,299.68,299.09,299.59,2500.0
2021-09-01 10:10:00,299.29,300.08,299.29,299.54,3280.0,299.29,300.08,299.29,299.54,3280.0
2021-09-01 10:15:00,299.52,300.27,299.52,300.08,2800.0,299.52,300.27,299.52,300.08,2800.0
2021-09-01 10:20:00,300.2,302.26,300.0,302.2,11263.0,300.2,302.26,300.0,302.2,11263.0
2021-09-01 10:25:00,302.05,302.37,301.05,302.2,54200.0,302.05,302.37,301.05,302.2,54200.0
2021-09-01 10:30:00,302.29,303.0,301.49,302.67,3849.0,302.29,303.0,301.49,302.67,3849.0
2021-09-01 10:35:00,302.77,303.94,302.35,303.86,7664.0,302.77,303.94,302.35,303.86,7664.0
2021-09-01 10:40:00,303.86,303.95,302.45,302.45,12273.0,303.86,303.95,302.45,302.45,12273.0
2021-09-01 10:45:00,302.45,302.99,302.37,302.48,6795.0,302.45,302.99,302.37,302.48,6795.0
2021-09-01 10:50:00,302.5,303.24,302.41,303.13,1747.0,302.5,303.24,302.41,303.13,1747.0
2021-09-01 10:55:00,303.01,303.24,302.4,303.24,7856.0,303.01,303.24,302.4,303.24,7856.0
2021-09-01 11:00:00,303.27,303.27,302.61,302.84,4570.0,303.27,303.27,302.61,302.84,4570.0
2021-09-01 11:05:00,302.9,303.06,302.38,302.49,3487.0,302.9,303.06,302.38,302.49,3487.0
2021-09-01 11:10:00,302.49,302.64,302.1,302.21,10517.0,302.49,302.64,302.1,302.21,10517.0
2021-09-01 11:15:00,302.43,302.66,301.75,301.85,8398.0,302.43,302.66,301.75,301.85,8398.0
2021-09-01 11:20:00,301.8,301.8,300.59,300.75,5788.0,301.8,301.8,300.59,300.75,5788.0
2021-09-01 11:25:00,300.58,301.01,300.56,301.01,2880.0,300.58,301.01,300.56,301.01,2880.0
2021-09-01 11:30:00,301.31,302.0,301.18,301.97,2056.0,301.31,302.0,301.18,301.97,2056.0
2021-09-01 11:35:00,301.86,301.91,301.43,301.87,3036.0,301.86,301.91,301.43,301.87,3036.0
2021-09-01 11:40:00,302.0,302.75,302.0,302.55,6116.0,302.0,302.75,302.0,302.55,6116.0
2021-09-01 11:45:00,302.8,302.97,302.69,302.93,2237.0,302.8,302.97,302.69,302.93,2237.0
2021-09-01 11:50:00,302.85,302.9,302.35,302.45,7611.0,302.85,302.9,302.35,302.45,7611.0
2021-09-01 11:55:00,302.17,302.51,301.92,301.93,2009.0,302.17,302.51,301.92,301.93,2009.0
2021-09-01 12:00:00,302.02,302.24,301.91,302.02,1100.0,302.02,302.24,301.91,302.02,1100.0
2021-09-01 12:05:00,302.32,302.61,302.11,302.12,33005.0,302.32,302.61,302.11,302.12,33005.0
2021-09-01 12:10:00,302.49,302.77,302.31,302.31,2400.0,302.49,302.77,302.31,302.31,2400.0
2021-09-01 12:15:00,302.42,302.59,302.41,302.48,1581.0,302.42,302.59,302.41,302.48,1581.0
2021-09-01 12:20:00,302.56,302.67,302.42,302.67,2900.0,302.56,302.67,302.42,302.67,2900.0
2021-09-01 12:25:00,302.54,303.05,302.5,302.94,9352.0,302.54,303.05,302.5,302.94,9352.0
2021-09-01 12:30:00,302.95,303.12,302.71,302.91,54304.0,302.95,303.12,302.71,302.91,54304.0
2021-09-01 12:35:00,303.04,303.17,302.99,303.05,2320.0,303.04,303.17,302.99,303.05,2320.0
2021-09-01 12:40:00,303.03,304.04,303.03,303.71,66559.0,303.03,304.04,303.03,303.71,66559.0
2021-09-01 12:45:00,303.81,304.07,303.58,303.98,28084.0,303.81,304.07,303.58,303.98,28084.0
2021-09-01 12:50:00,304.05,304.09,303.79,303.87,6649.0,304.05,304.09,303.79,303.87,6649.0
2021-09-01 12:55:00,303.96,304.32,303.78,304.17,2320.0,303.96,304.32,303.78,304.17,2320.0
2021-09-01 13:00:00,304.13,304.24,303.42,303.43,7092.0,304.13,304.24,303.42,303.43,7092.0
2021-09-01 13:05:00,303.42,303.55,303.01,303.16,3032.0,303.42,303.55,303.01,303.16,3032.0
2021-09-01 13:10:00,303.37,303.38,303.0,303.14,1489.0,303.37,303.38,303.0,303.14,1489.0
2021-09-01 13:15:00,303.16,303.36,302.93,303.36,2140.0,303.16,303.36,302.93,303.36,2140.0
2021-09-01 13:20:00,303.33,303.36,303.03,303.09,2883.0,303.33,303.36,303.03,303.09,2883.0
2021-09-01 13:25:00,303.23,303.27,302.93,303.01,2188.0,303.23,303.27,302.93,303.01,2188.0
2021-09-01 13:30:00,303.14,303.22,303.0,303.1,1720.0,303.14,303.22,303.0,303.1,1720.0
2021-09-01 13:35:00,303.26,303.27,303.03,303.03,1540.0,303.26,303.27,303.03,303.03,1540.0
2021-09-01 13:40:00,302.98,303.47,302.98,303.2,1701.0,302.98,303.47,302.98,303.2,1701.0
2021-09-01 13:45:00,303.16,303.56,303.15,303.56,1523.0,303.16,303.56,303.15,303.56,1523.0
2021-09-01 13:50:00,303.68,304.17,303.68,304.06,5387.0,303.68,304.17,303.68,304.06,5387.0
2021-09-01 13:55:00,304.06,304.1,303.69,304.01,4076.0,304.06,304.1,303.69,304.01,4076.0
2021-09-01 14:00:00,304.0,304.03,303.81,303.98,13593.0,304.0,304.03,303.81,303.98,13593.0
2021-09-01 14:05:00,304.05,304.12,303.93,304.1,1600.0,304.05,304.12,303.93,304.1,1600.0
2021-09-01 14:10:00,304.03,304.05,303.86,304.02,2004.0,304.03,304.05,303.86,304.02,2004.0
2021-09-01 14:15:00,304.01,304.06,303.93,304.04,1800.0,304.01,304.06,303.93,304.04,1800.0
2021-09-01 14:20:00,304.06,304.14,303.89,303.89,3050.0,304.06,304.14,303.89,303.89,3050.0
2021-09-01 14:25:00,303.83,304.08,303.83,304.03,3401.0,303.83,304.08,303.83,304.03,3401.0
2021-09-01 14:30:00,304.19,304.51,304.18,304.51,1595.0,304.19,304.51,304.18,304.51,1595.0
2021-09-01 14:35:00,304.48,305.0,304.46,304.73,3141.0,304.48,305.0,304.46,304.73,3141.0
2021-09-01 14:40:00,304.88,305.23,304.79,305.03,4119.0,304.88,305.23,304.79,305.03,4119.0
2021-09-01 14:45:00,304.75,305.01,304.56,304.56,2184.0,304.75,305.01,304.56,304.56,2184.0
2021-09-01 14:50:00,304.64,305.03,304.64,304.78,3808.0,304.64,305.03,304.64,304.78,3808.0
2021-09-01 14:55:00,304.92,305.11,304.78,305.03,4812.0,304.92,305.11,304.78,305.03,4812.0
2021-09-01 15:00:00,304.93,304.95,304.58,304.62,3001.0,304.93,304.95,304.58,304.62,3001.0
2021-09-01 15:05:00,304.71,304.71,304.5,304.62,1703.0,304.71,304.71,304.5,304.62,1703.0
2021-09-01 15:10:00,304.57,305.02,304.53,304.74,4363.0,304.57,305.02,304.53,304.74,4363.0
2021-09-01 15:15:00,304.81,304.81,304.4,304.53,1900.0,304.81,304.81,304.4,304.53,1900.0
2021-09-01 15:20:00,304.58,305.03,304.55,304.75,28714.0,304.58,305.03,304.55,304.75,28714.0
2021-09-01 15:25:00,304.58,304.97,304.52,304.8,3471.0,304.58,304.97,304.52,304.8,3471.0
2021-09-01 15:30:00,304.94,304.95,304.44,304.46,5687.0,304.94,304.95,304.44,304.46,5687.0
2021-09-01 15:35:00,304.47,304.47,304.08,304.19,4249.0,304.47,304.47,304.08,304.19,4249.0
2021-09-01 15:40:00,304.16,304.8,304.16,304.31,9751.0,304.16,304.8,304.16,304.31,9751.0
2021-09-01 15:45:00,304.38,304.77,304.32,304.68,8249.0,304.38,304.77,304.32,304.68,8249.0
2021-09-01 15:50:00,304.6,304.6,303.71,303.87,15799.0,304.6,304.6,303.71,303.87,15799.0
2021-09-01 15:55:00,303.86,304.28,303.84,304.12,58025.0,303.86,304.28,303.84,304.12,58025.0
2021-09-02 09:30:00,303.8,304.33,302.23,303.34,6215.0,303.8,304.33,302.23,303.34,6215.0
2021-09-02 09:35:00,303.94,304.63,303.29,303.88,4059.0,303.94,304.63,303.29,303.88,4059.0
2021-09-02 09:40:00,304.61,304.62,303.4,303.67,3300.0,304.61,304.62,303.4,303.67,3300.0
2021-09-02 09:45:00,303.84,305.13,303.8,304.83,9486.0,303.84,305.13,303.8,304.83,9486.0
2021-09-02 09:50:00,304.58,304.76,303.94,304.76,4786.0,304.58,304.76,303.94,304.76,4786.0
2021-09-02 09:55:00,304.75,304.75,303.81,304.6,3500.0,304.75,304.75,303.81,304.6,3500.0
2021-09-02 10:00:00,304.49,304.87,304.0,304.29,28433.0,304.49,304.87,304.0,304.29,28433.0
2021-09-02 10:05:00,304.28,304.28,303.09,303.23,3836.0,304.28,304.28,303.09,303.23,3836.0
2021-09-02 10:10:00,302.9,303.12,302.21,302.26,4441.0,302.9,303.12,302.21,302.26,4441.0
2021-09-02 10:15:00,302.51,302.63,301.03,301.03,3000.0,302.51,302.63,301.03,301.03,3000.0
2021-09-02 10:20:00,301.01,301.55,301.01,301.28,1960.0,301.01,301.55,301.01,301.28,1960.0
2021-09-02 10:25:00,301.1,302.39,301.1,302.39,2328.0,301.1,302.39,301.1,302.39,2328.0
2021-09-02 10:30:00,302.25,302.49,301.7,301.97,19729.0,302.25,302.49,301.7,301.97,19729.0
2021-09-02 10:35:00,302.25,302.39,301.69,301.82,4944.0,302.25,302.39,301.69,301.82,4944.0
2021-09-02 10:40:00,301.9,302.47,301.85,302.03,5754.0,301.9,302.47,301.85,302.03,5754.0
2021-09-02 10:45:00,302.25,302.26,302.0,302.23,6321.0,302.25,302.26,302.0,302.23,6321.0
2021-09-02 10:50:00,302.43,302.43,302.01,302.2,4481.0,302.43,302.43,302.01,302.2,4481.0
2021-09-02 10:55:00,302.39,303.33,302.3,303.33,13320.0,302.39,303.33,302.3,303.33,13320.0
2021-09-02 11:00:00,303.19,304.04,302.99,303.79,48935.0,303.19,304.04,302.99,303.79,48935.0
2021-09-02 11:05:00,303.98,304.16,303.04,303.2,2500.0,303.98,304.16,303.04,303.2,2500.0
2021-09-02 11:10:00,302.85,303.11,302.18,302.46,3429.0,302.85,303.11,302.18,302.46,3429.0
2021-09-02 11:15:00,302.49,302.95,302.2,302.43,5110.0,302.49,302.95,302.2,302.43,5110.0
2021-09-02 11:20:00,302.43,302.75,302.42,302.47,3100.0,302.43,302.75,302.42,302.47,3100.0
2021-09-02 11:25:00,302.44,302.56,301.99,301.99,3729.0,302.44,302.56,301.99,301.99,3729.0
2021-09-02 11:30:00,302.15,302.9,302.15,302.9,2432.0,302.15,302.9,302.15,302.9,2432.0
2021-09-02 11:35:00,302.5,302.68,302.08,302.25,4400.0,302.5,302.68,302.08,302.25,4400.0
2021-09-02 11:40:00,302.46,303.12,302.29,302.86,2100.0,302.46,303.12,302.29,302.86,2100.0
2021-09-02 11:45:00,302.95,303.32,302.66,303.16,1831.0,302.95,303.32,302.66,303.16,1831.0
2021-09-02 11:50:00,303.15,303.15,302.52,302.52,2930.0,303.15,303.15,302.52,302.52,2930.0
2021-09-02 11:55:00,302.42,302.91,302.41,302.81,1800.0,302.42,302.91,302.41,302.81,1800.0
2021-09-02 12:00:00,302.51,302.72,302.2,302.21,2011.0,302.51,302.72,302.2,302.21,2011.0
2021-09-02 12:05:00,302.19,302.47,302.14,302.38,3157.0,302.19,302.47,302.14,302.38,3157.0
2021-09-02 12:10:00,302.33,302.56,302.04,302.22,2743.0,302.33,302.56,302.04,302.22,2743.0
2021-09-02 12:15:00,302.32,302.57,302.21,302.21,5405.0,302.32,302.57,302.21,302.21,5405.0
2021-09-02 12:20:00,302.3,302.46,302.14,302.46,9252.0,302.3,302.46,302.14,302.46,9252.0
2021-09-02 12:25:00,302.43,302.67,302.34,302.54,12756.0,302.43,302.67,302.34,302.54,12756.0
2021-09-02 12:30:00,302.54,302.61,302.19,302.44,8306.0,302.54,302.61,302.19,302.44,8306.0
2021-09-02 12:35:00,302.42,302.42,302.09,302.25,4110.0,302.42,302.42,302.09,302.25,4110.0
2021-09-02 12:40:00,302.33,302.52,302.17,302.35,2420.0,302.33,302.52,302.17,302.35,2420.0
2021-09-02 12:45:00,302.35,302.4,302.16,302.32,2736.0,302.35,302.4,302.16,302.32,2736.0
2021-09-02 12:50:00,302.47,302.64,302.35,302.64,900.0,302.47,302.64,302.35,302.64,900.0
2021-09-02 12:55:00,302.44,302.71,302.33,302.71,9430.0,302.44,302.71,302.33,302.71,9430.0
2021-09-02 13:00:00,302.71,302.8,302.21,302.67,6678.0,302.71,302.8,302.21,302.67,6678.0
2021-09-02 13:05:00,302.66,302.75,302.44,302.44,3337.0,302.66,302.75,302.44,302.44,3337.0
2021-09-02 13:10:00,302.37,302.44,302.24,302.24,3779.0,302.37,302.44,302.24,302.24,3779.0
2021-09-02 13:15:00,302.26,302.52,302.15,302.4,5300.0,302.26,302.52,302.15,302.4,5300.0
2021-09-02 13:20:00,302.32,302.33,301.97,301.97,5039.0,302.32,302.33,301.97,301.97,5039.0
2021-09-02 13:25:00,301.98,302.21,301.86,302.12,6005.0,301.98,302.21,301.86,302.12,6005.0
2021-09-02 13:30:00,302.14,302.24,302.02,302.24,3365.0,302.14,302.24,302.02,302.24,3365.0
2021-09-02 13:35:00,302.17,302.35,302.15,302.26,1900.0,302.17,302.35,302.15,302.26,1900.0
2021-09-02 13:40:00,302.44,302.44,302.06,302.26,22978.0,302.44,302.44,302.06,302.26,22978.0
2021-09-02 13:45:00,302.32,302.35,302.02,302.18,6284.0,302.32,302.35,302.02,302.18,6284.0
2021-09-02 13:50:00,302.3,302.3,301.65,301.69,8611.0,302.3,302.3,301.65,301.69,8611.0
2021-09-02 13:55:00,301.85,301.89,301.58,301.68,1800.0,301.85,301.89,301.58,301.68,1800.0
2021-09-02 14:00:00,301.63,302.0,301.58,301.87,5503.0,301.63,302.0,301.58,301.87,5503.0
2021-09-02 14:05:00,302.05,302.05,301.33,301.34,3738.0,302.05,302.05,301.33,301.34,3738.0
2021-09-02 14:10:00,301.38,301.76,301.05,301.73,5805.0,301.38,301.76,301.05,301.73,5805.0
2021-09-02 14:15:00,301.71,302.08,301.52,302.08,3154.0,301.71,302.08,301.52,302.08,3154.0
2021-09-02 14:20:00,302.13,302.21,301.82,301.96,2944.0,302.13,302.21,301.82,301.96,2944.0
2021-09-02 14:25:00,302.06,302.08,301.82,302.05,4271.0,302.06,302.08,301.82,302.05,4271.0
2021-09-02 14:30:00,302.1,302.65,301.99,302.28,5158.0,302.1,302.65,301.99,302.28,5158.0
2021-09-02 14:35:00,302.27,302.49,302.16,302.39,2905.0,302.27,302.49,302.16,302.39,2905.0
2021-09-02 14:40:00,302.51,302.86,302.51,302.56,3600.0,302.51,302.86,302.51,302.56,3600.0
2021-09-02 14:45:00,302.46,302.71,302.4,302.43,5608.0,302.46,302.71,302.4,302.43,5608.0
2021-09-02 14:50:00,302.37,302.52,302.0,302.16,9177.0,302.37,302.52,302.0,302.16,9177.0
2021-09-02 14:55:00,302.34,302.94,302.2,302.73,5333.0,302.34,302.94,302.2,302.73,5333.0
2021-09-02 15:00:00,303.0,303.05,302.58,302.84,1258.0,303.0,303.05,302.58,302.84,1258.0
2021-09-02 15:05:00,302.56,302.82,302.49,302.74,3280.0,302.56,302.82,302.49,302.74,3280.0
2021-09-02 15:10:00,302.62,302.72,302.51,302.7,1010.0,302.62,302.72,302.51,302.7,1010.0
2021-09-02 15:15:00,302.51,302.7,302.23,302.23,2620.0,302.51,302.7,302.23,302.23,2620.0
2021-09-02 15:20:00,302.34,302.49,302.28,302.49,1520.0,302.34,302.49,302.28,302.49,1520.0
2021-09-02 15:25:00,302.54,302.62,302.38,302.45,2610.0,302.54,302.62,302.38,302.45,2610.0
2021-09-02 15:30:00,302.56,302.56,302.13,302.13,7010.0,302.56,302.56,302.13,302.13,7010.0
2021-09-02 15:35:00,302.13,302.26,302.02,302.15,4582.0,302.13,302.26,302.02,302.15,4582.0
2021-09-02 15:40:00,302.2,302.54,301.87,302.36,8594.0,302.2,302.54,301.87,302.36,8594.0
2021-09-02 15:45:00,302.49,302.63,302.15,302.38,9299.0,302.49,302.63,302.15,302.38,9299.0
2021-09-02 15:50:00,302.56,303.15,302.53,302.64,11219.0,302.56,303.15,302.53,302.64,11219.0
2021-09-02 15:55:00,302.69,302.82,302.17,302.51,20600.0,302.69,302.82,302.17,302.51,20600.0
2021-09-03 09:30:00,301.24,302.16,301.01,301.26,5185.0,301.24,302.16,301.01,301.26,5185.0
2021-09-03 09:35:00,301.14,301.35,300.26,301.14,1848.0,301.14,301.35,300.26,301.14,1848.0
2021-09-03 09:40:00,300.83,301.03,300.44,301.01,1550.0,300.83,301.03,300.44,301.01,1550.0
2021-09-03 09:45:00,301.2,301.31,300.52,300.75,3239.0,301.2,301.31,300.52,300.75,3239.0
2021-09-03 09:50:00,300.86,301.32,299.94,300.98,2900.0,300.86,301.32,299.94,300.98,2900.0
2021-09-03 09:55:00,300.65,301.21,299.6,299.93,4093.0,300.65,301.21,299.6,299.93,4093.0
2021-09-03 10:00:00,299.96,299.99,299.1,299.1,4813.0,299.96,299.99,299.1,299.1,4813.0
2021-09-03 10:05:00,299.24,299.35,298.58,298.8,2126.0,299.24,299.35,298.58,298.8,2126.0
2021-09-03 10:10:00,298.57,300.29,298.57,300.29,6088.0,298.57,300.29,298.57,300.29,6088.0
2021-09-03 10:15:00,299.97,300.29,299.85,299.86,2491.0,299.97,300.29,299.85,299.86,2491.0
2021-09-03 10:20:00,299.58,299.58,298.91,299.14,1200.0,299.58,299.58,298.91,299.14,1200.0
2021-09-03 10:25:00,298.99,298.99,297.55,297.55,4191.0,298.99,298.99,297.55,297.55,4191.0
2021-09-03 10:30:00,297.76,298.61,297.21,298.56,4700.0,297.76,298.61,297.21,298.56,4700.0
2021-09-03 10:35:00,298.45,298.66,297.77,297.77,4040.0,298.45,298.66,297.77,297.77,4040.0
2021-09-03 10:40:00,297.25,297.37,296.06,296.42,5794.0,297.25,297.37,296.06,296.42,5794.0
2021-09-03 10:45:00,296.52,297.0,296.42,297.0,3100.0,296.52,297.0,296.42,297.0,3100.0
2021-09-03 10:50:00,296.73,296.73,296.57,296.57,525.0,296.73,296.73,296.57,296.57,525.0
2021-09-03 10:55:00,296.82,297.01,296.69,296.82,3748.0,296.82,297.01,296.69,296.82,3748.0
2021-09-03 11:00:00,296.9,297.28,296.83,297.06,2467.0,296.9,297.28,296.83,297.06,2467.0
2021-09-03 11:05:00,296.92,296.92,296.4,296.4,1080.0,296.92,296.92,296.4,296.4,1080.0
2021-09-03 11:10:00,296.2,296.2,295.41,295.47,6138.0,296.2,296.2,295.41,295.47,6138.0
2021-09-03 11:15:00,295.47,295.48,294.51,295.47,5048.0,295.47,295.48,294.51,295.47,5048.0
2021-09-03 11:20:00,295.35,295.35,294.63,295.12,3417.0,295.35,295.35,294.63,295.12,3417.0
2021-09-03 11:25:00,294.94,295.2,294.63,294.63,1400.0,294.94,295.2,294.63,294.63,1400.0
2021-09-03 11:30:00,294.51,295.33,294.14,295.33,3622.0,294.51,295.33,294.14,295.33,3622.0
2021-09-03 11:35:00,295.38,295.99,295.12,295.99,3075.0,295.38,295.99,295.12,295.99,3075.0
2021-09-03 11:40:00,295.75,296.58,295.71,295.73,3240.0,295.75,296.58,295.71,295.73,3240.0
2021-09-03 11:45:00,295.88,296.49,295.87,296.22,3101.0,295.88,296.49,295.87,296.22,3101.0
2021-09-03 11:50:00,296.36,296.56,295.8,296.36,7128.0,296.36,296.56,295.8,296.36,7128.0
2021-09-03 11:55:00,296.27,296.56,296.21,296.43,1500.0,296.27,296.56,296.21,296.43,1500.0
2021-09-03 12:00:00,296.56,296.85,296.36,296.82,8911.0,296.56,296.85,296.36,296.82,8911.0
2021-09-03 12:05:00,296.62,297.28,296.61,297.28,1800.0,296.62,297.28,296.61,297.28,1800.0
2021-09-03 12:10:00,297.06,297.15,296.85,296.88,3301.0,297.06,297.15,296.85,296.88,3301.0
2021-09-03 12:15:00,296.95,297.08,296.88,296.88,1434.0,296.95,297.08,296.88,296.88,1434.0
2021-09-03 12:20:00,296.99,296.99,296.77,296.93,1622.0,296.99,296.99,296.77,296.93,1622.0
2021-09-03 12:25:00,296.99,297.06,296.64,296.71,2325.0,296.99,297.06,296.64,296.71,2325.0
2021-09-03 12:30:00,296.46,296.6,296.27,296.46,1556.0,296.46,296.6,296.27,296.46,1556.0
2021-09-03 12:35:00,296.48,296.63,296.48,296.63,300.0,296.48,296.63,296.48,296.63,300.0
2021-09-03 12:40:00,296.53,296.73,296.5,296.73,1003.0,296.53,296.73,296.5,296.73,1003.0
2021-09-03 12:45:00,296.81,297.05,296.74,297.05,1517.0,296.81,297.05,296.74,297.05,1517.0
2021-09-03 12:50:00,296.86,297.32,296.86,296.91,1720.0,296.86,297.32,296.86,296.91,1720.0
2021-09-03 12:55:00,296.8,296.91,296.8,296.9,652.0,296.8,296.91,296.8,296.9,652.0
2021-09-03 13:00:00,296.82,297.01,296.78,296.9,921.0,296.82,297.01,296.78,296.9,921.0
2021-09-03 13:05:00,296.9,297.15,296.9,297.15,1201.0,296.9,297.15,296.9,297.15,1201.0
2021-09-03 13:10:00,297.26,297.61,297.26,297.61,1022.0,297.26,297.61,297.26,297.61,1022.0
2021-09-03 13:15:00,297.74,297.74,297.56,297.63,790.0,297.74,297.74,297.56,297.63,790.0
2021-09-03 13:20:00,297.73,297.73,297.57,297.59,820.0,297.73,297.73,297.57,297.59,820.0
2021-09-03 13:25:00,297.57,297.61,297.44,297.44,978.0,297.57,297.61,297.44,297.44,978.0
2021-09-03 13:30:00,297.63,297.83,297.62,297.81,2826.0,297.63,297.83,297.62,297.81,2826.0
2021-09-03 13:35:00,297.8,297.88,297.78,297.78,1389.0,297.8,297.88,297.78,297.78,1389.0
2021-09-03 13:40:00,297.76,298.32,297.76,298.32,2438.0,297.76,298.32,297.76,298.32,2438.0
2021-09-03 13:45:00,298.19,298.27,298.17,298.26,3359.0,298.19,298.27,298.17,298.26,3359.0
2021-09-03 13:50:00,298.35,298.55,298.35,298.55,1050.0,298.35,298.55,298.35,298.55,1050.0
2021-09-03 13:55:00,298.57,298.57,298.17,298.17,2306.0,298.57,298.57,298.17,298.17,2306.0
2021-09-03 14:00:00,298.26,298.36,298.06,298.22,2499.0,298.26,298.36,298.06,298.22,2499.0
2021-09-03 14:05:00,298.17,298.31,297.86,297.89,27062.0,298.17,298.31,297.86,297.89,27062.0
2021-09-03 14:10:00,297.86,297.93,297.86,297.86,1500.0,297.86,297.93,297.86,297.86,1500.0
2021-09-03 14:15:00,297.76,297.76,297.36,297.36,2100.0,297.76,297.76,297.36,297.36,2100.0
2021-09-03 14:20:00,297.35,297.35,297.19,297.2,800.0,297.35,297.35,297.19,297.2,800.0
2021-09-03 14:25:00,297.21,297.42,297.0,297.42,2274.0,297.21,297.42,297.0,297.42,2274.0
2021-09-03 14:30:00,297.41,297.45,297.32,297.45,968.0,297.41,297.45,297.32,297.45,968.0
2021-09-03 14:35:00,297.34,297.45,297.06,297.34,2201.0,297.34,297.45,297.06,297.34,2201.0
2021-09-03 14:40:00,297.37,297.64,297.3,297.64,1100.0,297.37,297.64,297.3,297.64,1100.0
2021-09-03 14:45:00,297.62,297.8,297.54,297.72,4213.0,297.62,297.8,297.54,297.72,4213.0
2021-09-03 14:50:00,297.66,297.66,297.43,297.52,3095.0,297.66,297.66,297.43,297.52,3095.0
2021-09-03 14:55:00,297.5,297.53,297.13,297.13,1000.0,297.5,297.53,297.13,297.13,1000.0
2021-09-03 15:00:00,297.42,297.42,297.18,297.18,800.0,297.42,297.42,297.18,297.18,800.0
2021-09-03 15:05:00,297.25,297.25,296.88,297.07,5100.0,297.25,297.25,296.88,297.07,5100.0
2021-09-03 15:10:00,297.11,297.58,297.04,297.39,4792.0,297.11,297.58,297.04,297.39,4792.0
2021-09-03 15:15:00,297.37,298.19,297.37,298.04,28820.0,297.37,298.19,297.37,298.04,28820.0
2021-09-03 15:20:00,297.93,298.03,297.52,297.52,2228.0,297.93,298.03,297.52,297.52,2228.0
2021-09-03 15:25:00,297.49,297.51,297.22,297.25,2910.0,297.49,297.51,297.22,297.25,2910.0
2021-09-03 15:30:00,297.21,297.72,297.1,297.56,9647.0,297.21,297.72,297.1,297.56,9647.0
2021-09-03 15:35:00,297.64,297.83,297.48,297.49,12306.0,297.64,297.83,297.48,297.49,12306.0
2021-09-03 15:40:00,297.54,297.65,297.36,297.36,4521.0,297.54,297.65,297.36,297.36,4521.0
2021-09-03 15:45:00,297.47,297.5,297.16,297.37,4435.0,297.47,297.5,297.16,297.37,4435.0
2021-09-03 15:50:00,297.44,297.98,297.33,297.79,29104.0,297.44,297.98,297.33,297.79,29104.0
2021-09-03 15:55:00,297.71,297.74,297.17,297.49,27580.0,297.71,297.74,297.17,297.49,27580.0
2021-09-07 09:30:00,297.99,297.99,296.12,296.79,9906.0,297.99,297.99,296.12,296.79,9906.0
2021-09-07 09:35:00,296.78,296.81,296.18,296.48,2345.0,296.78,296.81,296.18,296.48,2345.0
2021-09-07 09:40:00,296.09,297.93,296.09,297.87,5075.0,296.09,297.93,296.09,297.87,5075.0
2021-09-07 09:45:00,297.78,298.13,297.3,297.54,7739.0,297.78,298.13,297.3,297.54,7739.0
2021-09-07 09:50:00,297.83,298.48,297.12,297.59,7688.0,297.83,298.48,297.12,297.59,7688.0
2021-09-07 09:55:00,297.5,298.65,297.37,298.55,2486.0,297.5,298.65,297.37,298.55,2486.0
2021-09-07 10:00:00,298.54,299.35,298.39,298.81,8338.0,298.54,299.35,298.39,298.81,8338.0
2021-09-07 10:05:00,298.73,298.81,298.32,298.32,2369.0,298.73,298.81,298.32,298.32,2369.0
2021-09-07 10:10:00,298.26,298.52,298.03,298.04,4999.0,298.26,298.52,298.03,298.04,4999.0
2021-09-07 10:15:00,298.22,299.0,298.2,298.84,4318.0,298.22,299.0,298.2,298.84,4318.0
2021-09-07 10:20:00,298.91,299.85,298.85,299.18,4086.0,298.91,299.85,298.85,299.18,4086.0
2021-09-07 10:25:00,299.36,299.58,298.94,298.94,6352.0,299.36,299.58,298.94,298.94,6352.0
2021-09-07 10:30:00,298.93,299.47,298.78,298.78,11985.0,298.93,299.47,298.78,298.78,11985.0
2021-09-07 10:35:00,298.81,299.09,298.04,298.22,4131.0,298.81,299.09,298.04,298.22,4131.0
2021-09-07 10:40:00,298.41,298.96,298.41,298.96,2400.0,298.41,298.96,298.41,298.96,2400.0
2021-09-07 10:45:00,298.92,298.96,298.08,298.3,3083.0,298.92,298.96,298.08,298.3,3083.0
2021-09-07 10:50:00,298.24,298.4,298.09,298.38,2191.0,298.24,298.4,298.09,298.38,2191.0
2021-09-07 10:55:00,298.39,298.63,298.21,298.3,2300.0,298.39,298.63,298.21,298.3,2300.0
2021-09-07 11:00:00,298.35,298.72,298.08,298.72,4664.0,298.35,298.72,298.08,298.72,4664.0
2021-09-07 11:05:00,298.88,298.93,298.34,298.35,4287.0,298.88,298.93,298.34,298.35,4287.0
2021-09-07 11:10:00,298.35,298.65,298.31,298.35,2992.0,298.35,298.65,298.31,298.35,2992.0
2021-09-07 11:15:00,298.33,299.21,298.29,299.17,5846.0,298.33,299.21,298.29,299.17,5846.0
2021-09-07 11:20:00,298.87,299.03,298.31,298.6,9130.0,298.87,299.03,298.31,298.6,9130.0
2021-09-07 11:25:00,298.34,298.49,297.32,297.49,6663.0,298.34,298.49,297.32,297.49,6663.0
2021-09-07 11:30:00,297.61,298.29,297.59,298.29,2605.0,297.61,298.29,297.59,298.29,2605.0
2021-09-07 11:35:00,298.37,298.68,298.21,298.53,5533.0,298.37,298.68,298.21,298.53,5533.0
2021-09-07 11:40:00,298.32,298.34,298.21,298.25,2200.0,298.32,298.34,298.21,298.25,2200.0
2021-09-07 11:45:00,298.25,298.5,298.24,298.28,4109.0,298.25,298.5,298.24,298.28,4109.0
2021-09-07 11:50:00,298.23,298.26,297.62,297.62,3167.0,298.23,298.26,297.62,297.62,3167.0
2021-09-07 11:55:00,297.74,298.08,297.73,297.94,2945.0,297.74,298.08,297.73,297.94,2945.0
2021-09-07 12:00:00,297.78,297.8,297.54,297.67,3530.0,297.78,297.8,297.54,297.67,3530.0
2021-09-07 12:05:00,297.71,297.88,297.52,297.53,1929.0,297.71,297.88,297.52,297.53,1929.0
2021-09-07 12:10:00,297.52,297.68,297.3,297.56,4719.0,297.52,297.68,297.3,297.56,4719.0
2021-09-07 12:15:00,297.45,297.46,297.02,297.02,3780.0,297.45,297.46,297.02,297.02,3780.0
2021-09-07 12:20:00,296.75,296.76,296.55,296.63,300.0,296.75,296.76,296.55,296.63,300.0
2021-09-07 12:25:00,296.49,296.5,296.24,296.24,5453.0,296.49,296.5,296.24,296.24,5453.0
2021-09-07 12:30:00,296.14,296.37,296.03,296.25,3082.0,296.14,296.37,296.03,296.25,3082.0
2021-09-07 12:35:00,296.19,296.24,295.42,295.42,2270.0,296.19,296.24,295.42,295.42,2270.0
2021-09-07 12:40:00,295.45,296.23,295.45,296.23,2590.0,295.45,296.23,295.45,296.23,2590.0
2021-09-07 12:45:00,296.23,296.47,296.23,296.47,400.0,296.23,296.47,296.23,296.47,400.0
2021-09-07 12:50:00,296.49,296.55,296.39,296.54,1318.0,296.49,296.55,296.39,296.54,1318.0
2021-09-07 12:55:00,296.57,296.66,296.57,296.57,700.0,296.57,296.66,296.57,296.57,700.0
2021-09-07 13:00:00,296.74,297.23,296.74,297.22,3954.0,296.74,297.23,296.74,297.22,3954.0
2021-09-07 13:05:00,297.14,297.23,297.11,297.11,2814.0,297.14,297.23,297.11,297.11,2814.0
2021-09-07 13:10:00,297.19,297.73,297.16,297.38,5914.0,297.19,297.73,297.16,297.38,5914.0
2021-09-07 13:15:00,297.26,297.3,297.24,297.24,500.0,297.26,297.3,297.24,297.24,500.0
2021-09-07 13:20:00,297.25,297.26,296.95,296.95,3013.0,297.25,297.26,296.95,296.95,3013.0
2021-09-07 13:25:00,296.96,296.96,296.52,296.52,1600.0,296.96,296.96,296.52,296.52,1600.0
2021-09-07 13:30:00,296.67,296.75,296.57,296.57,1932.0,296.67,296.75,296.57,296.57,1932.0
2021-09-07 13:35:00,296.56,296.88,296.56,296.88,1909.0,296.56,296.88,296.56,296.88,1909.0
2021-09-07 13:40:00,296.9,297.1,296.88,297.1,3512.0,296.9,297.1,296.88,297.1,3512.0
2021-09-07 13:45:00,297.17,297.41,297.17,297.41,300.0,297.17,297.41,297.17,297.41,300.0
2021-09-07 13:50:00,297.41,297.82,297.41,297.57,8929.0,297.41,297.82,297.41,297.57,8929.0
2021-09-07 13:55:00,297.61,297.63,297.46,297.46,900.0,297.61,297.63,297.46,297.46,900.0
2021-09-07 14:00:00,297.41,297.45,297.05,297.06,15068.0,297.41,297.45,297.05,297.06,15068.0
2021-09-07 14:05:00,297.05,297.05,296.78,296.96,4275.0,297.05,297.05,296.78,296.96,4275.0
2021-09-07 14:10:00,297.05,297.13,296.88,297.0,7085.0,297.05,297.13,296.88,297.0,7085.0
2021-09-07 14:15:00,297.01,297.17,296.93,296.96,3827.0,297.01,297.17,296.93,296.96,3827.0
2021-09-07 14:20:00,297.04,297.17,296.95,297.1,33620.0,297.04,297.17,296.95,297.1,33620.0
2021-09-07 14:25:00,297.19,297.35,297.12,297.17,919.0,297.19,297.35,297.12,297.17,919.0
2021-09-07 14:30:00,297.31,297.84,297.31,297.8,11031.0,297.31,297.84,297.31,297.8,11031.0
2021-09-07 14:35:00,297.84,298.19,297.84,298.19,21554.0,297.84,298.19,297.84,298.19,21554.0
2021-09-07 14:40:00,298.21,298.46,298.2,298.46,2620.0,298.21,298.46,298.2,298.46,2620.0
2021-09-07 14:45:00,298.57,298.72,298.49,298.69,4116.0,298.57,298.72,298.49,298.69,4116.0
2021-09-07 14:50:00,298.71,298.79,298.55,298.55,2365.0,298.71,298.79,298.55,298.55,2365.0
2021-09-07 14:55:00,298.71,298.71,298.1,298.23,5830.0,298.71,298.71,298.1,298.23,5830.0
2021-09-07 15:00:00,298.25,298.66,298.25,298.66,1389.0,298.25,298.66,298.25,298.66,1389.0
2021-09-07 15:05:00,298.57,298.72,298.39,298.39,2812.0,298.57,298.72,298.39,298.39,2812.0
2021-09-07 15:10:00,298.39,298.49,298.31,298.49,2169.0,298.39,298.49,298.31,298.49,2169.0
2021-09-07 15:15:00,298.52,298.57,298.34,298.57,2360.0,298.52,298.57,298.34,298.57,2360.0
2021-09-07 15:20:00,298.62,298.65,298.43,298.65,1478.0,298.62,298.65,298.43,298.65,1478.0
2021-09-07 15:25:00,298.56,298.9,298.46,298.88,6167.0,298.56,298.9,298.46,298.88,6167.0
2021-09-07 15:30:00,298.88,298.88,298.16,298.5,11578.0,298.88,298.88,298.16,298.5,11578.0
2021-09-07 15:35:00,298.31,298.31,297.72,297.9,1101.0,298.31,298.31,297.72,297.9,1101.0
2021-09-07 15:40:00,297.9,297.97,297.29,297.39,4590.0,297.9,297.97,297.29,297.39,4590.0
2021-09-07 15:45:00,297.38,297.46,296.85,296.97,5796.0,297.38,297.46,296.85,296.97,5796.0
2021-09-07 15:50:00,296.99,297.05,296.6,296.86,11971.0,296.99,297.05,296.6,296.86,11971.0
2021-09-07 15:55:00,296.87,297.09,296.58,297.05,31444.0,296.87,297.09,296.58,297.05,31444.0
2021-09-08 09:30:00,296.54,296.54,294.55,295.87,9119.0,296.54,296.54,294.55,295.87,9119.0
2021-09-08 09:35:00,296.45,296.45,295.4,295.42,1899.0,296.45,296.45,295.4,295.42,1899.0
2021-09-08 09:40:00,296.05,297.57,296.01,297.18,3600.0,296.05,297.57,296.01,297.18,3600.0
2021-09-08 09:45:00,297.08,298.1,297.01,297.22,4288.0,297.08,298.1,297.01,297.22,4288.0
2021-09-08 09:50:00,296.9,297.04,296.43,296.53,5177.0,296.9,297.04,296.43,296.53,5177.0
2021-09-08 09:55:00,296.63,296.81,296.1,296.38,8913.0,296.63,296.81,296.1,296.38,8913.0
2021-09-08 10:00:00,296.08,296.08,294.8,294.8,4912.0,296.08,296.08,294.8,294.8,4912.0
2021-09-08 10:05:00,294.6,294.6,293.8,294.06,3820.0,294.6,294.6,293.8,294.06,3820.0
2021-09-08 10:10:00,294.09,294.09,293.38,293.81,6107.0,294.09,294.09,293.38,293.81,6107.0
2021-09-08 10:15:00,293.54,293.57,292.75,293.57,5980.0,293.54,293.57,292.75,293.57,5980.0
2021-09-08 10:20:00,293.48,293.8,292.8,292.81,4455.0,293.48,293.8,292.8,292.81,4455.0
2021-09-08 10:25:00,292.7,292.91,292.28,292.6,4747.0,292.7,292.91,292.28,292.6,4747.0
2021-09-08 10:30:00,292.6,293.09,292.35,292.35,7226.0,292.6,293.09,292.35,292.35,7226.0
2021-09-08 10:35:00,292.33,292.33,290.87,291.11,10535.0,292.33,292.33,290.87,291.11,10535.0
2021-09-08 10:40:00,290.99,291.46,290.3,291.24,7601.0,290.99,291.46,290.3,291.24,7601.0
2021-09-08 10:45:00,291.41,291.67,290.94,291.67,6322.0,291.41,291.67,290.94,291.67,6322.0
2021-09-08 10:50:00,291.58,291.58,290.9,290.9,3622.0,291.58,291.58,290.9,290.9,3622.0
2021-09-08 10:55:00,290.85,291.41,290.39,291.3,4687.0,290.85,291.41,290.39,291.3,4687.0
2021-09-08 11:00:00,291.21,292.31,291.21,291.88,15304.0,291.21,292.31,291.21,291.88,15304.0
2021-09-08 11:05:00,291.88,292.64,291.68,291.69,13100.0,291.88,292.64,291.68,291.69,13100.0
2021-09-08 11:10:00,291.95,292.08,291.76,291.83,2500.0,291.95,292.08,291.76,291.83,2500.0
2021-09-08 11:15:00,292.02,292.48,291.9,292.27,3872.0,292.02,292.48,291.9,292.27,3872.0
2021-09-08 11:20:00,292.4,292.4,291.61,291.66,7762.0,292.4,292.4,291.61,291.66,7762.0
2021-09-08 11:25:00,291.64,291.94,291.29,291.29,5087.0,291.64,291.94,291.29,291.29,5087.0
2021-09-08 11:30:00,291.2,291.7,290.8,290.8,6991.0,291.2,291.7,290.8,290.8,6991.0
2021-09-08 11:35:00,290.79,290.8,290.33,290.69,2900.0,290.79,290.8,290.33,290.69,2900.0
2021-09-08 11:40:00,290.83,291.4,290.82,291.29,4327.0,290.83,291.4,290.82,291.29,4327.0
2021-09-08 11:45:00,291.23,291.47,291.07,291.25,9565.0,291.23,291.47,291.07,291.25,9565.0
2021-09-08 11:50:00,291.32,291.4,291.21,291.23,4510.0,291.32,291.4,291.21,291.23,4510.0
2021-09-08 11:55:00,291.26,291.46,291.02,291.29,5963.0,291.26,291.46,291.02,291.29,5963.0
2021-09-08 12:00:00,291.18,291.94,291.18,291.94,11954.0,291.18,291.94,291.18,291.94,11954.0
2021-09-08 12:05:00,291.93,292.81,291.92,292.81,3399.0,291.93,292.81,291.92,292.81,3399.0
2021-09-08 12:10:00,293.01,293.66,292.95,293.36,8178.0,293.01,293.66,292.95,293.36,8178.0
2021-09-08 12:15:00,293.37,293.55,293.23,293.43,9038.0,293.37,293.55,293.23,293.43,9038.0
2021-09-08 12:20:00,293.35,293.92,293.35,293.81,4717.0,293.35,293.92,293.35,293.81,4717.0
2021-09-08 12:25:00,293.82,294.13,293.82,294.13,874.0,293.82,294.13,293.82,294.13,874.0
2021-09-08 12:30:00,293.88,294.04,293.83,293.99,3002.0,293.88,294.04,293.83,293.99,3002.0
2021-09-08 12:35:00,294.1,294.11,293.93,293.94,12012.0,294.1,294.11,293.93,293.94,12012.0
2021-09-08 12:40:00,293.87,293.99,292.62,292.96,10914.0,293.87,293.99,292.62,292.96,10914.0
2021-09-08 12:45:00,293.06,293.32,293.06,293.29,3830.0,293.06,293.32,293.06,293.29,3830.0
2021-09-08 12:50:00,293.38,293.57,293.14,293.14,2800.0,293.38,293.57,293.14,293.14,2800.0
2021-09-08 12:55:00,293.21,293.27,292.7,292.7,3200.0,293.21,293.27,292.7,292.7,3200.0
2021-09-08 13:00:00,292.81,293.21,292.81,292.98,3201.0,292.81,293.21,292.81,292.98,3201.0
2021-09-08 13:05:00,292.94,293.15,292.9,292.9,1134.0,292.94,293.15,292.9,292.9,1134.0
2021-09-08 13:10:00,292.9,293.05,292.59,292.6,2588.0,292.9,293.05,292.59,292.6,2588.0
2021-09-08 13:15:00,292.6,292.98,292.6,292.88,3077.0,292.6,292.98,292.6,292.88,3077.0
2021-09-08 13:20:00,292.98,292.98,292.74,292.79,1670.0,292.98,292.98,292.74,292.79,1670.0
2021-09-08 13:25:00,292.78,292.82,292.71,292.82,1604.0,292.78,292.82,292.71,292.82,1604.0
2021-09-08 13:30:00,292.93,293.52,292.8,293.24,22436.0,292.93,293.52,292.8,293.24,22436.0
2021-09-08 13:35:00,293.2,293.24,292.5,292.53,12299.0,293.2,293.24,292.5,292.53,12299.0
2021-09-08 13:40:00,292.51,292.68,292.51,292.61,2444.0,292.51,292.68,292.51,292.61,2444.0
2021-09-08 13:45:00,292.69,293.03,292.68,292.71,2424.0,292.69,293.03,292.68,292.71,2424.0
2021-09-08 13:50:00,292.75,292.91,292.54,292.54,2641.0,292.75,292.91,292.54,292.54,2641.0
2021-09-08 13:55:00,292.52,292.55,292.21,292.27,2002.0,292.52,292.55,292.21,292.27,2002.0
2021-09-08 14:00:00,292.2,292.5,292.13,292.23,11485.0,292.2,292.5,292.13,292.23,11485.0
2021-09-08 14:05:00,292.17,292.17,291.38,291.81,3469.0,292.17,292.17,291.38,291.81,3469.0
2021-09-08 14:10:00,291.73,291.96,291.73,291.81,1352.0,291.73,291.96,291.73,291.81,1352.0
2021-09-08 14:15:00,291.71,291.71,291.31,291.31,3035.0,291.71,291.71,291.31,291.31,3035.0
2021-09-08 14:20:00,291.44,292.11,291.38,292.11,6282.0,291.44,292.11,291.38,292.11,6282.0
2021-09-08 14:25:00,292.14,292.43,291.67,291.75,5304.0,292.14,292.43,291.67,291.75,5304.0
2021-09-08 14:30:00,292.01,292.26,291.8,292.26,4606.0,292.01,292.26,291.8,292.26,4606.0
2021-09-08 14:35:00,292.2,292.5,292.19,292.2,13875.0,292.2,292.5,292.19,292.2,13875.0
2021-09-08 14:40:00,292.29,292.31,291.73,291.99,24029.0,292.29,292.31,291.73,291.99,24029.0
2021-09-08 14:45:00,291.78,291.86,291.64,291.64,2710.0,291.78,291.86,291.64,291.64,2710.0
2021-09-08 14:50:00,291.74,292.13,291.73,291.78,4199.0,291.74,292.13,291.73,291.78,4199.0
2021-09-08 14:55:00,291.79,292.0,291.77,291.79,2850.0,291.79,292.0,291.77,291.79,2850.0
2021-09-08 15:00:00,291.78,291.88,291.69,291.7,4880.0,291.78,291.88,291.69,291.7,4880.0
2021-09-08 15:05:00,291.71,291.83,291.65,291.76,5275.0,291.71,291.83,291.65,291.76,5275.0
2021-09-08 15:10:00,291.69,291.97,291.64,291.93,5648.0,291.69,291.97,291.64,291.93,5648.0
2021-09-08 15:15:00,291.93,292.28,291.91,291.91,4299.0,291.93,292.28,291.91,291.91,4299.0
2021-09-08 15:20:00,291.85,292.04,291.85,291.92,1800.0,291.85,292.04,291.85,291.92,1800.0
2021-09-08 15:25:00,291.83,292.24,291.83,292.0,10616.0,291.83,292.24,291.83,292.0,10616.0
2021-09-08 15:30:00,292.01,292.01,291.35,291.35,9622.0,292.01,292.01,291.35,291.35,9622.0
2021-09-08 15:35:00,291.34,291.46,290.98,291.38,6317.0,291.34,291.46,290.98,291.38,6317.0
2021-09-08 15:40:00,291.29,291.5,291.11,291.37,8386.0,291.29,291.5,291.11,291.37,8386.0
2021-09-08 15:45:00,291.29,291.91,291.25,291.88,11434.0,291.29,291.91,291.25,291.88,11434.0
2021-09-08 15:50:00,292.07,292.54,292.03,292.34,11117.0,292.07,292.54,292.03,292.34,11117.0
2021-09-08 15:55:00,292.35,292.44,292.01,292.31,45509.0,292.35,292.44,292.01,292.31,45509.0
2021-09-09 09:30:00,291.91,293.05,291.43,291.62,7000.0,291.91,293.05,291.43,291.62,7000.0
2021-09-09 09:35:00,292.22,293.21,291.64,292.58,2700.0,292.22,293.21,291.64,292.58,2700.0
2021-09-09 09:40:00,293.29,293.32,292.41,292.41,3280.0,293.29,293.32,292.41,292.41,3280.0
2021-09-09 09:45:00,292.42,292.68,291.85,292.68,2901.0,292.42,292.68,291.85,292.68,2901.0
2021-09-09 09:50:00,292.07,293.57,292.02,293.43,4743.0,292.07,293.57,292.02,293.43,4743.0
2021-09-09 09:55:00,293.27,293.27,292.55,293.1,5470.0,293.27,293.27,292.55,293.1,5470.0
2021-09-09 10:00:00,293.17,295.47,292.93,294.77,10352.0,293.17,295.47,292.93,294.77,10352.0
2021-09-09 10:05:00,294.96,296.03,294.96,295.96,2603.0,294.96,296.03,294.96,295.96,2603.0
2021-09-09 10:10:00,295.84,297.06,295.69,296.86,5216.0,295.84,297.06,295.69,296.86,5216.0
2021-09-09 10:15:00,296.87,297.8,296.72,297.17,14214.0,296.87,297.8,296.72,297.17,14214.0
2021-09-09 10:20:00,297.56,297.86,297.37,297.48,5786.0,297.56,297.86,297.37,297.48,5786.0
2021-09-09 10:25:00,297.48,297.77,297.12,297.64,4135.0,297.48,297.77,297.12,297.64,4135.0
2021-09-09 10:30:00,297.38,297.91,296.94,297.18,4029.0,297.38,297.91,296.94,297.18,4029.0
2021-09-09 10:35:00,297.16,297.87,297.15,297.45,2658.0,297.16,297.87,297.15,297.45,2658.0
2021-09-09 10:40:00,297.38,298.13,297.37,298.08,4593.0,297.38,298.13,297.37,298.08,4593.0
2021-09-09 10:45:00,298.15,298.2,297.42,297.7,8015.0,298.15,298.2,297.42,297.7,8015.0
2021-09-09 10:50:00,297.78,298.66,297.77,298.66,6494.0,297.78,298.66,297.77,298.66,6494.0
2021-09-09 10:55:00,298.61,298.8,297.91,297.98,8551.0,298.61,298.8,297.91,297.98,8551.0
2021-09-09 11:00:00,298.1,298.22,297.73,297.73,3720.0,298.1,298.22,297.73,297.73,3720.0
2021-09-09 11:05:00,297.72,297.98,297.52,297.74,1739.0,297.72,297.98,297.52,297.74,1739.0
2021-09-09 11:10:00,297.55,297.55,296.9,297.04,3594.0,297.55,297.55,296.9,297.04,3594.0
2021-09-09 11:15:00,297.14,297.14,296.55,296.55,1380.0,297.14,297.14,296.55,296.55,1380.0
2021-09-09 11:20:00,296.06,296.07,295.05,295.2,1380.0,296.06,296.07,295.05,295.2,1380.0
2021-09-09 11:25:00,295.21,295.21,294.7,294.94,846.0,295.21,295.21,294.7,294.94,846.0
2021-09-09 11:30:00,294.73,295.29,294.73,295.29,5846.0,294.73,295.29,294.73,295.29,5846.0
2021-09-09 11:35:00,295.21,296.17,295.21,296.17,4493.0,295.21,296.17,295.21,296.17,4493.0
2021-09-09 11:40:00,296.28,296.29,295.92,295.92,1987.0,296.28,296.29,295.92,295.92,1987.0
2021-09-09 11:45:00,295.94,295.97,295.77,295.77,2361.0,295.94,295.97,295.77,295.77,2361.0
2021-09-09 11:50:00,295.89,295.99,295.45,295.45,1611.0,295.89,295.99,295.45,295.45,1611.0
2021-09-09 11:55:00,295.63,296.5,295.63,296.5,1508.0,295.63,296.5,295.63,296.5,1508.0
2021-09-09 12:00:00,296.53,296.74,296.53,296.54,3787.0,296.53,296.74,296.53,296.54,3787.0
2021-09-09 12:05:00,296.48,296.86,296.48,296.86,1168.0,296.48,296.86,296.48,296.86,1168.0
2021-09-09 12:10:00,296.75,296.76,296.52,296.52,3107.0,296.75,296.76,296.52,296.52,3107.0
2021-09-09 12:15:00,296.45,296.45,296.1,296.1,1761.0,296.45,296.45,296.1,296.1,1761.0
2021-09-09 12:20:00,296.25,296.26,295.84,296.0,2846.0,296.25,296.26,295.84,296.0,2846.0
2021-09-09 12:25:00,296.18,296.25,296.05,296.05,2535.0,296.18,296.25,296.05,296.05,2535.0
2021-09-09 12:30:00,295.96,296.19,295.83,296.08,2327.0,295.96,296.19,295.83,296.08,2327.0
2021-09-09 12:35:00,296.23,296.7,296.23,296.51,3526.0,296.23,296.7,296.23,296.51,3526.0
2021-09-09 12:40:00,296.5,296.58,296.34,296.53,1748.0,296.5,296.58,296.34,296.53,1748.0
2021-09-09 12:45:00,296.4,296.57,296.3,296.43,2713.0,296.4,296.57,296.3,296.43,2713.0
2021-09-09 12:50:00,296.43,296.54,296.42,296.42,1690.0,296.43,296.54,296.42,296.42,1690.0
2021-09-09 12:55:00,296.64,297.3,296.59,296.93,4120.0,296.64,297.3,296.59,296.93,4120.0
2021-09-09 13:00:00,297.16,297.17,297.08,297.17,880.0,297.16,297.17,297.08,297.17,880.0
2021-09-09 13:05:00,297.2,297.26,296.91,297.26,4448.0,297.2,297.26,296.91,297.26,4448.0
2021-09-09 13:10:00,297.27,297.77,297.27,297.77,2550.0,297.27,297.77,297.27,297.77,2550.0
2021-09-09 13:15:00,297.68,298.96,297.68,298.08,12279.0,297.68,298.96,297.68,298.08,12279.0
2021-09-09 13:20:00,297.99,297.99,297.0,297.0,5072.0,297.99,297.99,297.0,297.0,5072.0
2021-09-09 13:25:00,297.05,297.52,296.97,297.45,3525.0,297.05,297.52,296.97,297.45,3525.0
2021-09-09 13:30:00,297.37,297.47,296.99,297.45,7103.0,297.37,297.47,296.99,297.45,7103.0
2021-09-09 13:35:00,297.36,297.55,297.18,297.42,1700.0,297.36,297.55,297.18,297.42,1700.0
2021-09-09 13:40:00,297.25,297.46,297.0,297.11,9566.0,297.25,297.46,297.0,297.11,9566.0
2021-09-09 13:45:00,297.02,297.18,296.75,296.97,10005.0,297.02,297.18,296.75,296.97,10005.0
2021-09-09 13:50:00,296.81,296.87,296.81,296.87,600.0,296.81,296.87,296.81,296.87,600.0
2021-09-09 13:55:00,296.83,297.1,296.75,296.75,5541.0,296.83,297.1,296.75,296.75,5541.0
2021-09-09 14:00:00,296.91,297.18,296.6,296.69,4281.0,296.91,297.18,296.6,296.69,4281.0
2021-09-09 14:05:00,296.6,297.44,296.6,297.44,2179.0,296.6,297.44,296.6,297.44,2179.0
2021-09-09 14:10:00,297.69,298.18,297.58,298.17,1911.0,297.69,298.18,297.58,298.17,1911.0
2021-09-09 14:15:00,298.08,298.11,297.88,297.88,1960.0,298.08,298.11,297.88,297.88,1960.0
2021-09-09 14:20:00,297.94,298.09,297.86,297.86,1680.0,297.94,298.09,297.86,297.86,1680.0
2021-09-09 14:25:00,298.01,298.13,297.81,297.82,1400.0,298.01,298.13,297.81,297.82,1400.0
2021-09-09 14:30:00,297.87,297.9,297.66,297.66,4139.0,297.87,297.9,297.66,297.66,4139.0
2021-09-09 14:35:00,297.49,297.61,297.21,297.21,1642.0,297.49,297.61,297.21,297.21,1642.0
2021-09-09 14:40:00,297.21,297.29,296.98,296.99,2570.0,297.21,297.29,296.98,296.99,2570.0
2021-09-09 14:45:00,297.03,297.3,297.02,297.25,2601.0,297.03,297.3,297.02,297.25,2601.0
2021-09-09 14:50:00,297.2,297.37,297.04,297.04,2649.0,297.2,297.37,297.04,297.04,2649.0
2021-09-09 14:55:00,297.1,297.1,296.93,296.93,2805.0,297.1,297.1,296.93,296.93,2805.0
2021-09-09 15:00:00,296.82,296.9,296.75,296.82,1700.0,296.82,296.9,296.75,296.82,1700.0
2021-09-09 15:05:00,296.82,297.07,296.72,297.07,5100.0,296.82,297.07,296.72,297.07,5100.0
2021-09-09 15:10:00,296.91,296.98,296.35,296.35,4622.0,296.91,296.98,296.35,296.35,4622.0
2021-09-09 15:15:00,296.31,296.33,295.82,296.08,1400.0,296.31,296.33,295.82,296.08,1400.0
2021-09-09 15:20:00,295.93,296.09,295.88,295.95,1901.0,295.93,296.09,295.88,295.95,1901.0
2021-09-09 15:25:00,295.9,296.1,295.89,295.96,2001.0,295.9,296.1,295.89,295.96,2001.0
2021-09-09 15:30:00,295.93,296.47,295.82,296.38,8570.0,295.93,296.47,295.82,296.38,8570.0
2021-09-09 15:35:00,296.38,296.61,296.16,296.52,4615.0,296.38,296.61,296.16,296.52,4615.0
2021-09-09 15:40:00,296.36,296.36,295.75,295.93,4044.0,296.36,296.36,295.75,295.93,4044.0
2021-09-09 15:45:00,295.83,295.93,295.31,295.41,4020.0,295.83,295.93,295.31,295.41,4020.0
2021-09-09 15:50:00,295.3,295.37,294.7,294.7,9162.0,295.3,295.37,294.7,294.7,9162.0
2021-09-09 15:55:00,294.64,294.75,294.01,294.01,40761.0,294.64,294.75,294.01,294.01,40761.0
2021-09-10 09:30:00,294.55,295.13,293.28,294.16,4328.0,294.55,295.13,293.28,294.16,4328.0
2021-09-10 09:35:00,294.45,294.56,293.06,293.46,3448.0,294.45,294.56,293.06,293.46,3448.0
2021-09-10 09:40:00,294.23,294.25,293.53,294.25,1300.0,294.23,294.25,293.53,294.25,1300.0
2021-09-10 09:45:00,294.21,295.93,293.33,295.93,16911.0,294.21,295.93,293.33,295.93,16911.0
2021-09-10 09:50:00,295.5,295.5,294.11,294.66,18946.0,295.5,295.5,294.11,294.66,18946.0
2021-09-10 09:55:00,294.91,295.4,294.7,295.32,2020.0,294.91,295.4,294.7,295.32,2020.0
2021-09-10 10:00:00,294.73,294.73,293.38,293.38,3605.0,294.73,294.73,293.38,293.38,3605.0
2021-09-10 10:05:00,293.59,293.59,293.37,293.38,1000.0,293.59,293.59,293.37,293.38,1000.0
2021-09-10 10:10:00,293.54,293.54,292.74,292.74,5144.0,293.54,293.54,292.74,292.74,5144.0
2021-09-10 10:15:00,292.85,292.89,292.38,292.39,13738.0,292.85,292.89,292.38,292.39,13738.0
2021-09-10 10:20:00,292.55,292.62,292.16,292.32,2810.0,292.55,292.62,292.16,292.32,2810.0
2021-09-10 10:25:00,292.23,293.54,292.23,293.01,14608.0,292.23,293.54,292.23,293.01,14608.0
2021-09-10 10:30:00,292.96,292.96,291.74,292.6,10153.0,292.96,292.96,291.74,292.6,10153.0
2021-09-10 10:35:00,292.8,292.92,292.13,292.13,4452.0,292.8,292.92,292.13,292.13,4452.0
2021-09-10 10:40:00,291.98,291.99,290.58,291.1,5100.0,291.98,291.99,290.58,291.1,5100.0
2021-09-10 10:45:00,291.3,291.31,291.07,291.07,500.0,291.3,291.31,291.07,291.07,500.0
2021-09-10 10:50:00,291.22,291.55,291.19,291.29,3000.0,291.22,291.55,291.19,291.29,3000.0
2021-09-10 10:55:00,291.21,291.6,290.81,291.33,5078.0,291.21,291.6,290.81,291.33,5078.0
2021-09-10 11:00:00,291.32,291.49,291.08,291.44,3500.0,291.32,291.49,291.08,291.44,3500.0
2021-09-10 11:05:00,291.37,291.46,290.78,291.13,3594.0,291.37,291.46,290.78,291.13,3594.0
2021-09-10 11:10:00,291.01,291.24,290.93,291.11,4212.0,291.01,291.24,290.93,291.11,4212.0
2021-09-10 11:15:00,291.03,291.61,290.93,291.06,11938.0,291.03,291.61,290.93,291.06,11938.0
2021-09-10 11:20:00,291.06,291.24,290.96,291.09,1883.0,291.06,291.24,290.96,291.09,1883.0
2021-09-10 11:25:00,290.93,291.35,290.88,290.88,4471.0,290.93,291.35,290.88,290.88,4471.0
2021-09-10 11:30:00,290.74,291.23,290.74,291.16,2000.0,290.74,291.23,290.74,291.16,2000.0
2021-09-10 11:35:00,291.26,291.83,291.26,291.26,3154.0,291.26,291.83,291.26,291.26,3154.0
2021-09-10 11:40:00,291.0,291.18,290.94,291.07,1098.0,291.0,291.18,290.94,291.07,1098.0
2021-09-10 11:45:00,290.93,291.09,290.55,290.55,2361.0,290.93,291.09,290.55,290.55,2361.0
2021-09-10 11:50:00,290.57,290.65,290.1,290.19,1500.0,290.57,290.65,290.1,290.19,1500.0
2021-09-10 11:55:00,290.47,290.83,290.25,290.71,2706.0,290.47,290.83,290.25,290.71,2706.0
2021-09-10 12:00:00,290.68,290.68,290.11,290.19,2743.0,290.68,290.68,290.11,290.19,2743.0
2021-09-10 12:05:00,290.12,290.56,290.07,290.56,2169.0,290.12,290.56,290.07,290.56,2169.0
2021-09-10 12:10:00,290.57,291.36,290.57,291.36,4813.0,290.57,291.36,290.57,291.36,4813.0
2021-09-10 12:15:00,291.78,291.78,291.31,291.41,8909.0,291.78,291.78,291.31,291.41,8909.0
2021-09-10 12:20:00,291.49,292.0,291.48,291.93,1917.0,291.49,292.0,291.48,291.93,1917.0
2021-09-10 12:25:00,291.93,292.03,291.77,291.91,2482.0,291.93,292.03,291.77,291.91,2482.0
2021-09-10 12:30:00,291.82,291.91,291.67,291.78,4295.0,291.82,291.91,291.67,291.78,4295.0
2021-09-10 12:35:00,291.81,292.39,291.73,292.39,2517.0,291.81,292.39,291.73,292.39,2517.0
2021-09-10 12:40:00,292.55,292.7,292.46,292.68,934.0,292.55,292.7,292.46,292.68,934.0
2021-09-10 12:45:00,292.79,292.79,292.46,292.72,3172.0,292.79,292.79,292.46,292.72,3172.0
2021-09-10 12:50:00,292.82,292.82,292.61,292.75,1174.0,292.82,292.82,292.61,292.75,1174.0
2021-09-10 12:55:00,292.71,292.74,292.68,292.69,1045.0,292.71,292.74,292.68,292.69,1045.0
2021-09-10 13:00:00,292.76,292.79,292.57,292.58,2285.0,292.76,292.79,292.57,292.58,2285.0
2021-09-10 13:05:00,292.62,292.7,292.46,292.57,3539.0,292.62,292.7,292.46,292.57,3539.0
2021-09-10 13:10:00,292.63,292.7,292.29,292.34,2553.0,292.63,292.7,292.29,292.34,2553.0
2021-09-10 13:15:00,292.26,292.27,291.95,292.0,2335.0,292.26,292.27,291.95,292.0,2335.0
2021-09-10 13:20:00,292.07,292.07,291.74,291.81,2103.0,292.07,292.07,291.74,291.81,2103.0
2021-09-10 13:25:00,291.7,291.7,291.12,291.12,1400.0,291.7,291.7,291.12,291.12,1400.0
2021-09-10 13:30:00,291.25,291.3,291.11,291.16,2564.0,291.25,291.3,291.11,291.16,2564.0
2021-09-10 13:35:00,291.22,291.27,291.11,291.23,1951.0,291.22,291.27,291.11,291.23,1951.0
2021-09-10 13:40:00,291.24,291.42,291.16,291.19,3014.0,291.24,291.42,291.16,291.19,3014.0
2021-09-10 13:45:00,291.22,291.22,290.82,290.86,6943.0,291.22,291.22,290.82,290.86,6943.0
2021-09-10 13:50:00,290.86,291.11,290.7,290.87,7578.0,290.86,291.11,290.7,290.87,7578.0
2021-09-10 13:55:00,290.86,290.98,290.77,290.98,3572.0,290.86,290.98,290.77,290.98,3572.0
2021-09-10 14:00:00,291.11,291.24,291.04,291.22,2351.0,291.11,291.24,291.04,291.22,2351.0
2021-09-10 14:05:00,291.18,291.22,291.08,291.15,4093.0,291.18,291.22,291.08,291.15,4093.0
2021-09-10 14:10:00,291.23,291.23,291.01,291.04,4954.0,291.23,291.23,291.01,291.04,4954.0
2021-09-10 14:15:00,290.96,290.96,290.81,290.83,2456.0,290.96,290.96,290.81,290.83,2456.0
2021-09-10 14:20:00,290.85,290.85,290.48,290.5,4665.0,290.85,290.85,290.48,290.5,4665.0
2021-09-10 14:25:00,290.52,290.6,290.19,290.19,6783.0,290.52,290.6,290.19,290.19,6783.0
2021-09-10 14:30:00,290.11,290.11,289.77,289.79,6414.0,290.11,290.11,289.77,289.79,6414.0
2021-09-10 14:35:00,289.79,289.87,289.63,289.87,3270.0,289.79,289.87,289.63,289.87,3270.0
2021-09-10 14:40:00,289.83,289.84,289.61,289.64,2600.0,289.83,289.84,289.61,289.64,2600.0
2021-09-10 14:45:00,289.68,289.72,289.48,289.5,3317.0,289.68,289.72,289.48,289.5,3317.0
2021-09-10 14:50:00,289.37,289.45,288.58,288.58,10917.0,289.37,289.45,288.58,288.58,10917.0
2021-09-10 14:55:00,288.52,288.77,288.41,288.65,6730.0,288.52,288.77,288.41,288.65,6730.0
2021-09-10 15:00:00,288.66,289.02,288.59,288.81,5119.0,288.66,289.02,288.59,288.81,5119.0
2021-09-10 15:05:00,288.9,288.9,288.67,288.71,5198.0,288.9,288.9,288.67,288.71,5198.0
2021-09-10 15:10:00,288.76,288.88,288.49,288.88,6170.0,288.76,288.88,288.49,288.88,6170.0
2021-09-10 15:15:00,289.08,289.2,288.68,288.68,3734.0,289.08,289.2,288.68,288.68,3734.0
2021-09-10 15:20:00,288.78,288.88,288.64,288.7,3914.0,288.78,288.88,288.64,288.7,3914.0
2021-09-10 15:25:00,288.69,289.21,288.67,289.06,4854.0,288.69,289.21,288.67,289.06,4854.0
2021-09-10 15:30:00,288.96,289.49,288.96,289.05,16898.0,288.96,289.49,288.96,289.05,16898.0
2021-09-10 15:35:00,288.99,289.01,288.45,288.45,7770.0,288.99,289.01,288.45,288.45,7770.0
2021-09-10 15:40:00,288.42,288.46,288.22,288.34,5916.0,288.42,288.46,288.22,288.34,5916.0
2021-09-10 15:45:00,288.24,288.3,287.59,287.8,11775.0,288.24,288.3,287.59,287.8,11775.0
2021-09-10 15:50:00,287.74,287.74,287.39,287.71,16208.0,287.74,287.74,287.39,287.71,16208.0
2021-09-10 15:55:00,287.71,287.76,287.01,287.06,27697.0,287.71,287.76,287.01,287.06,27697.0
2021-09-13 09:30:00,288.85,288.85,285.75,286.1,13763.0,288.85,288.85,285.75,286.1,13763.0
2021-09-13 09:35:00,286.45,287.14,286.15,286.5,4791.0,286.45,287.14,286.15,286.5,4791.0
2021-09-13 09:40:00,286.88,287.23,286.42,287.23,6159.0,286.88,287.23,286.42,287.23,6159.0
2021-09-13 09:45:00,287.11,289.03,286.85,288.53,24064.0,287.11,289.03,286.85,288.53,24064.0
2021-09-13 09:50:00,288.9,290.19,288.9,289.92,2903.0,288.9,290.19,288.9,289.92,2903.0
2021-09-13 09:55:00,289.69,290.24,289.08,290.24,2776.0,289.69,290.24,289.08,290.24,2776.0
2021-09-13 10:00:00,289.39,289.88,287.76,288.1,6009.0,289.39,289.88,287.76,288.1,6009.0
2021-09-13 10:05:00,287.7,288.71,287.66,288.55,35654.0,287.7,288.71,287.66,288.55,35654.0
2021-09-13 10:10:00,288.71,289.48,288.71,289.17,1509.0,288.71,289.48,288.71,289.17,1509.0
2021-09-13 10:15:00,289.11,290.51,289.11,289.73,5296.0,289.11,290.51,289.11,289.73,5296.0
2021-09-13 10:20:00,289.79,290.26,289.79,289.99,28375.0,289.79,290.26,289.79,289.99,28375.0
2021-09-13 10:25:00,290.01,290.07,288.86,289.21,7729.0,290.01,290.07,288.86,289.21,7729.0
2021-09-13 10:30:00,289.6,289.73,289.23,289.32,9560.0,289.6,289.73,289.23,289.32,9560.0
2021-09-13 10:35:00,289.28,289.6,288.87,289.5,4760.0,289.28,289.6,288.87,289.5,4760.0
2021-09-13 10:40:00,289.5,289.71,288.27,288.73,6547.0,289.5,289.71,288.27,288.73,6547.0
2021-09-13 10:45:00,289.04,289.66,288.86,288.86,9161.0,289.04,289.66,288.86,288.86,9161.0
2021-09-13 10:50:00,288.97,289.38,288.62,288.62,7407.0,288.97,289.38,288.62,288.62,7407.0
2021-09-13 10:55:00,288.67,288.93,288.2,288.23,4219.0,288.67,288.93,288.2,288.23,4219.0
2021-09-13 11:00:00,288.35,288.35,287.72,288.19,10444.0,288.35,288.35,287.72,288.19,10444.0
2021-09-13 11:05:00,288.32,288.57,288.18,288.41,1592.0,288.32,288.57,288.18,288.41,1592.0
2021-09-13 11:10:00,288.4,288.55,287.92,287.93,10201.0,288.4,288.55,287.92,287.93,10201.0
2021-09-13 11:15:00,287.62,288.23,287.5,288.17,2400.0,287.62,288.23,287.5,288.17,2400.0
2021-09-13 11:20:00,288.47,289.18,288.46,289.18,400.0,288.47,289.18,288.46,289.18,400.0
2021-09-13 11:25:00,289.32,289.79,289.25,289.25,4994.0,289.32,289.79,289.25,289.25,4994.0
2021-09-13 11:30:00,289.53,289.53,288.89,288.89,8897.0,289.53,289.53,288.89,288.89,8897.0
2021-09-13 11:35:00,289.25,289.43,288.88,289.35,1741.0,289.25,289.43,288.88,289.35,1741.0
2021-09-13 11:40:00,289.24,289.47,289.23,289.34,500.0,289.24,289.47,289.23,289.34,500.0
2021-09-13 11:45:00,289.89,290.06,289.57,289.57,9582.0,289.89,290.06,289.57,289.57,9582.0
2021-09-13 11:50:00,289.57,289.64,289.27,289.48,1507.0,289.57,289.64,289.27,289.48,1507.0
2021-09-13 11:55:00,289.49,290.21,289.47,290.21,3607.0,289.49,290.21,289.47,290.21,3607.0
2021-09-13 12:00:00,290.16,290.17,289.64,289.66,2150.0,290.16,290.17,289.64,289.66,2150.0
2021-09-13 12:05:00,289.92,290.1,289.05,289.21,2752.0,289.92,290.1,289.05,289.21,2752.0
2021-09-13 12:10:00,289.4,290.02,289.32,289.38,1916.0,289.4,290.02,289.32,289.38,1916.0
2021-09-13 12:15:00,289.18,289.45,289.12,289.25,1622.0,289.18,289.45,289.12,289.25,1622.0
2021-09-13 12:20:00,289.27,289.47,289.24,289.24,802.0,289.27,289.47,289.24,289.24,802.0
2021-09-13 12:25:00,289.26,289.6,289.03,289.58,4409.0,289.26,289.6,289.03,289.58,4409.0
2021-09-13 12:30:00,289.54,289.75,289.37,289.38,1813.0,289.54,289.75,289.37,289.38,1813.0
2021-09-13 12:35:00,289.25,289.39,288.98,289.21,3010.0,289.25,289.39,288.98,289.21,3010.0
2021-09-13 12:40:00,289.06,289.26,288.92,289.25,2204.0,289.06,289.26,288.92,289.25,2204.0
2021-09-13 12:45:00,289.05,289.27,289.04,289.26,602.0,289.05,289.27,289.04,289.26,602.0
2021-09-13 12:50:00,289.3,289.52,289.3,289.5,884.0,289.3,289.52,289.3,289.5,884.0
2021-09-13 12:55:00,289.51,289.81,289.45,289.81,501.0,289.51,289.81,289.45,289.81,501.0
2021-09-13 13:00:00,289.76,289.76,289.02,289.06,4037.0,289.76,289.76,289.02,289.06,4037.0
2021-09-13 13:05:00,289.06,289.27,289.03,289.03,615.0,289.06,289.27,289.03,289.03,615.0
2021-09-13 13:10:00,289.1,289.31,289.02,289.02,500.0,289.1,289.31,289.02,289.02,500.0
2021-09-13 13:15:00,289.15,289.3,288.96,289.01,1914.0,289.15,289.3,288.96,289.01,1914.0
2021-09-13 13:20:00,288.88,288.91,288.82,288.82,1155.0,288.88,288.91,288.82,288.82,1155.0
2021-09-13 13:25:00,288.67,288.71,288.21,288.21,2903.0,288.67,288.71,288.21,288.21,2903.0
2021-09-13 13:30:00,288.17,288.68,288.15,288.57,2494.0,288.17,288.68,288.15,288.57,2494.0
2021-09-13 13:35:00,288.47,288.64,288.21,288.21,1320.0,288.47,288.64,288.21,288.21,1320.0
2021-09-13 13:40:00,288.39,288.39,288.01,288.12,1177.0,288.39,288.39,288.01,288.12,1177.0
2021-09-13 13:45:00,288.2,288.51,287.98,288.5,2012.0,288.2,288.51,287.98,288.5,2012.0
2021-09-13 13:50:00,288.32,288.71,288.17,288.33,1433.0,288.32,288.71,288.17,288.33,1433.0
2021-09-13 13:55:00,288.25,288.35,287.94,287.94,3393.0,288.25,288.35,287.94,287.94,3393.0
2021-09-13 14:00:00,287.88,288.58,287.83,288.38,2148.0,287.88,288.58,287.83,288.38,2148.0
2021-09-13 14:05:00,288.46,288.71,288.35,288.7,766.0,288.46,288.71,288.35,288.7,766.0
2021-09-13 14:10:00,288.52,288.53,288.24,288.28,3312.0,288.52,288.53,288.24,288.28,3312.0
2021-09-13 14:15:00,288.11,288.46,287.96,288.37,1803.0,288.11,288.46,287.96,288.37,1803.0
2021-09-13 14:20:00,288.29,288.56,288.21,288.36,1696.0,288.29,288.56,288.21,288.36,1696.0
2021-09-13 14:25:00,288.53,288.78,288.37,288.63,2903.0,288.53,288.78,288.37,288.63,2903.0
2021-09-13 14:30:00,288.61,288.76,288.41,288.58,1838.0,288.61,288.76,288.41,288.58,1838.0
2021-09-13 14:35:00,288.68,288.68,288.19,288.23,2501.0,288.68,288.68,288.19,288.23,2501.0
2021-09-13 14:40:00,288.17,288.69,287.99,288.69,2498.0,288.17,288.69,287.99,288.69,2498.0
2021-09-13 14:45:00,288.54,288.95,288.45,288.95,1807.0,288.54,288.95,288.45,288.95,1807.0
2021-09-13 14:50:00,288.76,288.93,288.69,288.93,1510.0,288.76,288.93,288.69,288.93,1510.0
2021-09-13 14:55:00,288.9,289.45,288.9,289.26,4011.0,288.9,289.45,288.9,289.26,4011.0
2021-09-13 15:00:00,289.19,289.2,288.68,288.68,3348.0,289.19,289.2,288.68,288.68,3348.0
2021-09-13 15:05:00,288.83,288.99,288.68,288.99,2115.0,288.83,288.99,288.68,288.99,2115.0
2021-09-13 15:10:00,289.12,289.55,289.12,289.55,1600.0,289.12,289.55,289.12,289.55,1600.0
2021-09-13 15:15:00,289.46,289.57,289.41,289.5,3817.0,289.46,289.57,289.41,289.5,3817.0
2021-09-13 15:20:00,289.47,289.93,289.46,289.92,3024.0,289.47,289.93,289.46,289.92,3024.0
2021-09-13 15:25:00,290.0,290.39,289.65,290.17,10381.0,290.0,290.39,289.65,290.17,10381.0
2021-09-13 15:30:00,290.17,290.59,289.98,290.59,3858.0,290.17,290.59,289.98,290.59,3858.0
2021-09-13 15:35:00,290.53,290.58,290.12,290.18,6209.0,290.53,290.58,290.12,290.18,6209.0
2021-09-13 15:40:00,290.1,290.1,289.43,289.57,4420.0,290.1,290.1,289.43,289.57,4420.0
2021-09-13 15:45:00,289.48,289.7,289.05,289.19,5313.0,289.48,289.7,289.05,289.19,5313.0
2021-09-13 15:50:00,289.32,290.27,289.26,290.17,8654.0,289.32,290.27,289.26,290.17,8654.0
2021-09-13 15:55:00,290.02,290.45,289.85,289.89,23929.0,290.02,290.45,289.85,289.89,23929.0
2021-09-14 09:30:00,291.25,291.25,288.67,289.06,10579.0,291.25,291.25,288.67,289.06,10579.0
2021-09-14 09:35:00,289.18,290.26,288.5,288.5,2800.0,289.18,290.26,288.5,288.5,2800.0
2021-09-14 09:40:00,288.49,288.73,287.48,287.95,4077.0,288.49,288.73,287.48,287.95,4077.0
2021-09-14 09:45:00,287.63,287.94,287.63,287.88,584.0,287.63,287.94,287.63,287.88,584.0
2021-09-14 09:50:00,287.94,288.34,287.77,287.9,3200.0,287.94,288.34,287.77,287.9,3200.0
2021-09-14 09:55:00,287.92,287.92,287.61,287.75,3671.0,287.92,287.92,287.61,287.75,3671.0
2021-09-14 10:00:00,287.75,287.75,286.57,286.92,4903.0,287.75,287.75,286.57,286.92,4903.0
2021-09-14 10:05:00,286.92,286.95,286.62,286.74,3007.0,286.92,286.95,286.62,286.74,3007.0
2021-09-14 10:10:00,286.71,286.71,285.58,286.06,7727.0,286.71,286.71,285.58,286.06,7727.0
2021-09-14 10:15:00,286.04,286.04,285.65,285.65,800.0,286.04,286.04,285.65,285.65,800.0
2021-09-14 10:20:00,285.64,285.87,284.83,285.87,8379.0,285.64,285.87,284.83,285.87,8379.0
2021-09-14 10:25:00,285.87,286.7,285.63,286.45,5238.0,285.87,286.7,285.63,286.45,5238.0
2021-09-14 10:30:00,286.41,287.06,286.14,286.94,21628.0,286.41,287.06,286.14,286.94,21628.0
2021-09-14 10:35:00,286.98,287.44,286.85,287.15,11127.0,286.98,287.44,286.85,287.15,11127.0
2021-09-14 10:40:00,287.27,287.86,287.27,287.67,4912.0,287.27,287.86,287.27,287.67,4912.0
2021-09-14 10:45:00,287.68,288.44,287.68,288.36,4129.0,287.68,288.44,287.68,288.36,4129.0
2021-09-14 10:50:00,288.43,288.9,288.06,288.9,3432.0,288.43,288.9,288.06,288.9,3432.0
2021-09-14 10:55:00,288.69,288.76,287.53,287.84,6000.0,288.69,288.76,287.53,287.84,6000.0
2021-09-14 11:00:00,287.67,287.67,287.08,287.31,3375.0,287.67,287.67,287.08,287.31,3375.0
2021-09-14 11:05:00,287.31,288.06,287.18,288.06,7067.0,287.31,288.06,287.18,288.06,7067.0
2021-09-14 11:10:00,288.17,288.17,287.72,288.15,3754.0,288.17,288.17,287.72,288.15,3754.0
2021-09-14 11:15:00,288.0,288.44,287.8,288.36,3948.0,288.0,288.44,287.8,288.36,3948.0
2021-09-14 11:20:00,288.55,288.71,288.28,288.63,3151.0,288.55,288.71,288.28,288.63,3151.0
2021-09-14 11:25:00,288.63,288.65,288.37,288.65,4943.0,288.63,288.65,288.37,288.65,4943.0
2021-09-14 11:30:00,288.64,288.79,288.64,288.66,819.0,288.64,288.79,288.64,288.66,819.0
2021-09-14 11:35:00,288.73,289.32,288.61,289.12,3061.0,288.73,289.32,288.61,289.12,3061.0
2021-09-14 11:40:00,289.14,289.98,288.81,289.95,5894.0,289.14,289.98,288.81,289.95,5894.0
2021-09-14 11:45:00,289.33,289.37,288.95,288.95,3270.0,289.33,289.37,288.95,288.95,3270.0
2021-09-14 11:50:00,288.97,289.01,288.62,288.62,1678.0,288.97,289.01,288.62,288.62,1678.0
2021-09-14 11:55:00,288.56,288.84,288.54,288.67,2238.0,288.56,288.84,288.54,288.67,2238.0
2021-09-14 12:00:00,288.65,289.2,288.65,289.06,1600.0,288.65,289.2,288.65,289.06,1600.0
2021-09-14 12:05:00,288.93,288.93,288.46,288.56,2625.0,288.93,288.93,288.46,288.56,2625.0
2021-09-14 12:10:00,288.56,288.56,287.69,287.74,1941.0,288.56,288.56,287.69,287.74,1941.0
2021-09-14 12:15:00,287.74,288.16,287.74,288.09,3105.0,287.74,288.16,287.74,288.09,3105.0
2021-09-14 12:20:00,288.02,288.1,287.84,287.94,2468.0,288.02,288.1,287.84,287.94,2468.0
2021-09-14 12:25:00,287.91,288.41,287.82,288.41,2100.0,287.91,288.41,287.82,288.41,2100.0
2021-09-14 12:30:00,288.2,288.37,288.02,288.21,2370.0,288.2,288.37,288.02,288.21,2370.0
2021-09-14 12:35:00,288.52,288.82,288.33,288.82,2093.0,288.52,288.82,288.33,288.82,2093.0
2021-09-14 12:40:00,288.67,288.79,288.36,288.37,6484.0,288.67,288.79,288.36,288.37,6484.0
2021-09-14 12:45:00,288.3,288.98,288.27,288.64,3110.0,288.3,288.98,288.27,288.64,3110.0
2021-09-14 12:50:00,288.54,288.69,288.28,288.44,2397.0,288.54,288.69,288.28,288.44,2397.0
2021-09-14 12:55:00,288.44,288.5,288.16,288.27,2833.0,288.44,288.5,288.16,288.27,2833.0
2021-09-14 13:00:00,288.35,288.5,288.35,288.36,1930.0,288.35,288.5,288.35,288.36,1930.0
2021-09-14 13:05:00,288.23,288.48,287.94,287.95,3482.0,288.23,288.48,287.94,287.95,3482.0
2021-09-14 13:10:00,287.95,288.93,287.95,288.93,3213.0,287.95,288.93,287.95,288.93,3213.0
2021-09-14 13:15:00,288.85,289.32,288.84,289.32,803.0,288.85,289.32,288.84,289.32,803.0
2021-09-14 13:20:00,289.39,289.53,289.26,289.45,1510.0,289.39,289.53,289.26,289.45,1510.0
2021-09-14 13:25:00,289.53,289.92,289.45,289.9,3117.0,289.53,289.92,289.45,289.9,3117.0
2021-09-14 13:30:00,289.9,289.94,289.42,289.66,7122.0,289.9,289.94,289.42,289.66,7122.0
2021-09-14 13:35:00,289.76,290.42,289.65,289.98,2011.0,289.76,290.42,289.65,289.98,2011.0
2021-09-14 13:40:00,290.06,290.36,290.06,290.36,3377.0,290.06,290.36,290.06,290.36,3377.0
2021-09-14 13:45:00,290.36,290.36,290.0,290.11,1597.0,290.36,290.36,290.0,290.11,1597.0
2021-09-14 13:50:00,289.99,290.53,289.99,290.53,2526.0,289.99,290.53,289.99,290.53,2526.0
2021-09-14 13:55:00,290.34,290.63,290.27,290.55,4844.0,290.34,290.63,290.27,290.55,4844.0
2021-09-14 14:00:00,290.44,290.74,290.36,290.36,2879.0,290.44,290.74,290.36,290.36,2879.0
2021-09-14 14:05:00,290.52,290.65,290.08,290.3,5438.0,290.52,290.65,290.08,290.3,5438.0
2021-09-14 14:10:00,290.63,290.9,290.46,290.9,1377.0,290.63,290.9,290.46,290.9,1377.0
2021-09-14 14:15:00,290.56,290.83,290.56,290.64,2586.0,290.56,290.83,290.56,290.64,2586.0
2021-09-14 14:20:00,290.57,290.57,290.37,290.37,2220.0,290.57,290.57,290.37,290.37,2220.0
2021-09-14 14:25:00,290.34,290.45,290.01,290.33,3764.0,290.34,290.45,290.01,290.33,3764.0
2021-09-14 14:30:00,290.33,290.41,289.94,289.94,2555.0,290.33,290.41,289.94,289.94,2555.0
2021-09-14 14:35:00,290.08,290.21,289.97,290.21,921.0,290.08,290.21,289.97,290.21,921.0
2021-09-14 14:40:00,290.24,290.47,290.12,290.12,2096.0,290.24,290.47,290.12,290.12,2096.0
2021-09-14 14:45:00,290.13,290.19,289.89,290.01,3094.0,290.13,290.19,289.89,290.01,3094.0
2021-09-14 14:50:00,290.01,290.38,289.89,290.31,2351.0,290.01,290.38,289.89,290.31,2351.0
2021-09-14 14:55:00,290.31,290.55,290.1,290.5,3082.0,290.31,290.55,290.1,290.5,3082.0
2021-09-14 15:00:00,290.41,290.47,290.29,290.35,1827.0,290.41,290.47,290.29,290.35,1827.0
2021-09-14 15:05:00,290.4,290.63,290.28,290.28,2737.0,290.4,290.63,290.28,290.28,2737.0
2021-09-14 15:10:00,290.32,290.45,290.0,290.05,7125.0,290.32,290.45,290.0,290.05,7125.0
2021-09-14 15:15:00,289.97,290.58,289.81,290.57,3024.0,289.97,290.58,289.81,290.57,3024.0
2021-09-14 15:20:00,290.41,291.07,290.35,290.81,5927.0,290.41,291.07,290.35,290.81,5927.0
2021-09-14 15:25:00,290.79,291.1,290.69,290.81,5859.0,290.79,291.1,290.69,290.81,5859.0
2021-09-14 15:30:00,290.79,290.81,290.47,290.68,6742.0,290.79,290.81,290.47,290.68,6742.0
2021-09-14 15:35:00,290.68,290.83,290.52,290.77,5789.0,290.68,290.83,290.52,290.77,5789.0
2021-09-14 15:40:00,290.84,290.88,290.65,290.83,5973.0,290.84,290.88,290.65,290.83,5973.0
2021-09-14 15:45:00,290.85,291.23,290.37,290.51,6521.0,290.85,291.23,290.37,290.51,6521.0
2021-09-14 15:50:00,290.4,290.86,290.07,290.74,13640.0,290.4,290.86,290.07,290.74,13640.0
2021-09-14 15:55:00,290.73,291.01,290.09,290.83,21908.0,290.73,291.01,290.09,290.83,21908.0
2021-09-15 09:30:00,288.09,288.14,285.73,285.84,5967.0,288.09,288.14,285.73,285.84,5967.0
2021-09-15 09:35:00,285.64,287.3,285.63,286.55,1977.0,285.64,287.3,285.63,286.55,1977.0
2021-09-15 09:40:00,286.61,287.05,286.21,286.24,3300.0,286.61,287.05,286.21,286.24,3300.0
2021-09-15 09:45:00,286.5,286.76,285.66,286.72,8298.0,286.5,286.76,285.66,286.72,8298.0
2021-09-15 09:50:00,286.7,286.7,285.71,285.71,1216.0,286.7,286.7,285.71,285.71,1216.0
2021-09-15 09:55:00,285.96,286.31,284.78,285.19,3895.0,285.96,286.31,284.78,285.19,3895.0
2021-09-15 10:00:00,285.18,286.31,284.89,286.31,3143.0,285.18,286.31,284.89,286.31,3143.0
2021-09-15 10:05:00,285.73,285.74,284.89,284.89,1270.0,285.73,285.74,284.89,284.89,1270.0
2021-09-15 10:10:00,284.41,284.92,284.18,284.3,3327.0,284.41,284.92,284.18,284.3,3327.0
2021-09-15 10:15:00,284.26,284.56,283.94,284.56,2653.0,284.26,284.56,283.94,284.56,2653.0
2021-09-15 10:20:00,284.79,284.79,284.36,284.55,1604.0,284.79,284.79,284.36,284.55,1604.0
2021-09-15 10:25:00,284.73,285.39,284.68,285.15,3037.0,284.73,285.39,284.68,285.15,3037.0
2021-09-15 10:30:00,285.11,286.23,285.11,285.73,5413.0,285.11,286.23,285.11,285.73,5413.0
2021-09-15 10:35:00,285.94,286.22,285.46,285.46,3146.0,285.94,286.22,285.46,285.46,3146.0
2021-09-15 10:40:00,285.51,285.6,284.89,285.5,5894.0,285.51,285.6,284.89,285.5,5894.0
2021-09-15 10:45:00,285.32,286.1,285.2,285.99,2945.0,285.32,286.1,285.2,285.99,2945.0
2021-09-15 10:50:00,285.99,286.19,285.34,285.49,1451.0,285.99,286.19,285.34,285.49,1451.0
2021-09-15 10:55:00,285.31,285.71,285.24,285.5,2883.0,285.31,285.71,285.24,285.5,2883.0
2021-09-15 11:00:00,285.54,285.56,285.3,285.3,1634.0,285.54,285.56,285.3,285.3,1634.0
2021-09-15 11:05:00,285.5,285.99,285.5,285.58,3000.0,285.5,285.99,285.5,285.58,3000.0
2021-09-15 11:10:00,285.54,286.02,285.19,285.79,6299.0,285.54,286.02,285.19,285.79,6299.0
2021-09-15 11:15:00,286.04,286.53,286.03,286.53,1100.0,286.04,286.53,286.03,286.53,1100.0
2021-09-15 11:20:00,286.03,286.33,286.03,286.25,1100.0,286.03,286.33,286.03,286.25,1100.0
2021-09-15 11:25:00,286.58,286.73,285.83,285.83,1909.0,286.58,286.73,285.83,285.83,1909.0
2021-09-15 11:30:00,285.92,286.57,285.84,286.56,4602.0,285.92,286.57,285.84,286.56,4602.0
2021-09-15 11:35:00,286.36,287.02,286.35,286.98,5465.0,286.36,287.02,286.35,286.98,5465.0
2021-09-15 11:40:00,286.66,286.68,286.47,286.47,300.0,286.66,286.68,286.47,286.47,300.0
2021-09-15 11:45:00,286.47,286.57,286.33,286.5,2194.0,286.47,286.57,286.33,286.5,2194.0
2021-09-15 11:50:00,286.5,286.5,286.3,286.3,1100.0,286.5,286.5,286.3,286.3,1100.0
2021-09-15 11:55:00,286.46,286.56,286.28,286.51,881.0,286.46,286.56,286.28,286.51,881.0
2021-09-15 12:00:00,286.56,286.56,285.32,285.43,10303.0,286.56,286.56,285.32,285.43,10303.0
2021-09-15 12:05:00,285.16,285.44,285.09,285.4,3519.0,285.16,285.44,285.09,285.4,3519.0
2021-09-15 12:10:00,285.49,285.53,285.3,285.43,800.0,285.49,285.53,285.3,285.43,800.0
2021-09-15 12:15:00,285.51,285.98,285.51,285.95,1040.0,285.51,285.98,285.51,285.95,1040.0
2021-09-15 12:20:00,286.0,286.0,285.69,285.79,1606.0,286.0,286.0,285.69,285.79,1606.0
2021-09-15 12:25:00,285.7,285.7,285.62,285.64,300.0,285.7,285.7,285.62,285.64,300.0
2021-09-15 12:30:00,285.69,285.89,285.35,285.57,2301.0,285.69,285.89,285.35,285.57,2301.0
2021-09-15 12:35:00,285.56,285.72,285.41,285.72,1261.0,285.56,285.72,285.41,285.72,1261.0
2021-09-15 12:40:00,285.98,286.13,285.79,285.8,400.0,285.98,286.13,285.79,285.8,400.0
2021-09-15 12:45:00,285.98,285.98,285.26,285.7,1997.0,285.98,285.98,285.26,285.7,1997.0
2021-09-15 12:50:00,285.6,285.9,285.41,285.56,2452.0,285.6,285.9,285.41,285.56,2452.0
2021-09-15 12:55:00,285.94,285.99,285.69,285.99,800.0,285.94,285.99,285.69,285.99,800.0
2021-09-15 13:00:00,286.31,286.31,285.62,285.62,613.0,286.31,286.31,285.62,285.62,613.0
2021-09-15 13:05:00,285.94,286.12,285.94,286.12,400.0,285.94,286.12,285.94,286.12,400.0
2021-09-15 13:10:00,286.19,286.73,286.19,286.56,2700.0,286.19,286.73,286.19,286.56,2700.0
2021-09-15 13:15:00,286.35,286.35,285.87,286.05,574.0,286.35,286.35,285.87,286.05,574.0
2021-09-15 13:20:00,286.23,286.88,286.22,286.72,4401.0,286.23,286.88,286.22,286.72,4401.0
2021-09-15 13:25:00,286.44,286.44,286.33,286.34,200.0,286.44,286.44,286.33,286.34,200.0
2021-09-15 13:30:00,286.45,286.74,286.42,286.74,2000.0,286.45,286.74,286.42,286.74,2000.0
2021-09-15 13:35:00,286.74,286.76,286.52,286.69,5226.0,286.74,286.76,286.52,286.69,5226.0
2021-09-15 13:40:00,286.8,286.93,286.67,286.71,1997.0,286.8,286.93,286.67,286.71,1997.0
2021-09-15 13:45:00,287.0,287.24,287.0,287.24,1715.0,287.0,287.24,287.0,287.24,1715.0
2021-09-15 13:50:00,287.24,287.45,287.22,287.45,4119.0,287.24,287.45,287.22,287.45,4119.0
2021-09-15 13:55:00,287.3,287.55,287.06,287.26,5513.0,287.3,287.55,287.06,287.26,5513.0
2021-09-15 14:00:00,287.26,287.75,287.25,287.74,8391.0,287.26,287.75,287.25,287.74,8391.0
2021-09-15 14:05:00,287.42,287.42,286.89,287.08,2691.0,287.42,287.42,286.89,287.08,2691.0
2021-09-15 14:10:00,287.05,287.11,286.73,287.0,3600.0,287.05,287.11,286.73,287.0,3600.0
2021-09-15 14:15:00,286.99,287.18,286.81,286.99,7408.0,286.99,287.18,286.81,286.99,7408.0
2021-09-15 14:20:00,287.23,287.43,286.96,286.96,1700.0,287.23,287.43,286.96,286.96,1700.0
2021-09-15 14:25:00,287.21,287.43,287.21,287.24,1668.0,287.21,287.43,287.21,287.24,1668.0
2021-09-15 14:30:00,287.25,287.25,287.11,287.24,867.0,287.25,287.25,287.11,287.24,867.0
2021-09-15 14:35:00,287.27,287.27,287.15,287.15,400.0,287.27,287.27,287.15,287.15,400.0
2021-09-15 14:40:00,287.18,287.49,287.05,287.3,2688.0,287.18,287.49,287.05,287.3,2688.0
2021-09-15 14:45:00,287.5,287.81,287.49,287.73,3449.0,287.5,287.81,287.49,287.73,3449.0
2021-09-15 14:50:00,287.53,287.76,287.53,287.72,1101.0,287.53,287.76,287.53,287.72,1101.0
2021-09-15 14:55:00,287.68,287.68,287.26,287.28,1100.0,287.68,287.68,287.26,287.28,1100.0
2021-09-15 15:00:00,287.2,287.61,287.2,287.57,1900.0,287.2,287.61,287.2,287.57,1900.0
2021-09-15 15:05:00,287.87,288.03,287.6,288.03,1917.0,287.87,288.03,287.6,288.03,1917.0
2021-09-15 15:10:00,288.12,288.29,287.93,288.29,3351.0,288.12,288.29,287.93,288.29,3351.0
2021-09-15 15:15:00,288.28,288.29,288.06,288.1,2107.0,288.28,288.29,288.06,288.1,2107.0
2021-09-15 15:20:00,288.05,288.05,287.71,287.71,900.0,288.05,288.05,287.71,287.71,900.0
2021-09-15 15:25:00,287.82,287.92,287.73,287.74,1600.0,287.82,287.92,287.73,287.74,1600.0
2021-09-15 15:30:00,287.74,288.05,287.66,288.05,3439.0,287.74,288.05,287.66,288.05,3439.0
2021-09-15 15:35:00,288.02,288.68,288.02,288.5,8870.0,288.02,288.68,288.02,288.5,8870.0
2021-09-15 15:40:00,288.59,288.59,288.24,288.3,7184.0,288.59,288.59,288.24,288.3,7184.0
2021-09-15 15:45:00,288.38,288.38,287.69,287.71,5493.0,288.38,288.38,287.69,287.71,5493.0
2021-09-15 15:50:00,287.71,288.14,287.68,287.96,8538.0,287.71,288.14,287.68,287.96,8538.0
2021-09-15 15:55:00,288.04,288.18,287.54,287.71,31070.0,288.04,288.18,287.54,287.71,31070.0
2021-09-16 09:30:00,289.28,290.56,287.28,290.22,12464.0,289.28,290.56,287.28,290.22,12464.0
2021-09-16 09:35:00,290.05,291.49,289.96,291.38,3525.0,290.05,291.49,289.96,291.38,3525.0
2021-09-16 09:40:00,291.28,291.28,290.33,290.51,3919.0,291.28,291.28,290.33,290.51,3919.0
2021-09-16 09:45:00,290.88,291.17,290.79,290.8,1500.0,290.88,291.17,290.79,290.8,1500.0
2021-09-16 09:50:00,291.1,291.76,291.1,291.23,2426.0,291.1,291.76,291.1,291.23,2426.0
2021-09-16 09:55:00,290.52,291.0,289.7,290.96,2300.0,290.52,291.0,289.7,290.96,2300.0
2021-09-16 10:00:00,290.66,291.26,290.3,290.31,3102.0,290.66,291.26,290.3,290.31,3102.0
2021-09-16 10:05:00,290.31,291.09,290.3,291.09,2715.0,290.31,291.09,290.3,291.09,2715.0
2021-09-16 10:10:00,291.33,291.4,291.18,291.4,1070.0,291.33,291.4,291.18,291.4,1070.0
2021-09-16 10:15:00,291.19,291.19,290.46,291.07,2300.0,291.19,291.19,290.46,291.07,2300.0
2021-09-16 10:20:00,291.23,292.33,291.14,291.82,1474.0,291.23,292.33,291.14,291.82,1474.0
2021-09-16 10:25:00,291.73,291.73,291.13,291.7,5716.0,291.73,291.73,291.13,291.7,5716.0
2021-09-16 10:30:00,291.64,292.04,291.55,292.04,1110.0,291.64,292.04,291.55,292.04,1110.0
2021-09-16 10:35:00,292.01,292.22,291.84,292.22,1507.0,292.01,292.22,291.84,292.22,1507.0
2021-09-16 10:40:00,292.61,292.95,292.3,292.31,1304.0,292.61,292.95,292.3,292.31,1304.0
2021-09-16 10:45:00,292.15,292.47,291.85,291.86,3772.0,292.15,292.47,291.85,291.86,3772.0
2021-09-16 10:50:00,291.86,291.93,291.33,291.33,2716.0,291.86,291.93,291.33,291.33,2716.0
2021-09-16 10:55:00,291.13,291.66,291.12,291.55,3999.0,291.13,291.66,291.12,291.55,3999.0
2021-09-16 11:00:00,291.94,291.94,291.31,291.31,1000.0,291.94,291.94,291.31,291.31,1000.0
2021-09-16 11:05:00,291.39,291.79,291.22,291.79,2125.0,291.39,291.79,291.22,291.79,2125.0
2021-09-16 11:10:00,291.35,291.63,291.22,291.53,1305.0,291.35,291.63,291.22,291.53,1305.0
2021-09-16 11:15:00,291.34,291.41,290.9,290.9,1207.0,291.34,291.41,290.9,290.9,1207.0
2021-09-16 11:20:00,290.76,291.0,290.65,290.77,1350.0,290.76,291.0,290.65,290.77,1350.0
2021-09-16 11:25:00,290.66,290.94,290.66,290.94,400.0,290.66,290.94,290.66,290.94,400.0
2021-09-16 11:30:00,290.78,291.42,290.77,291.42,1600.0,290.78,291.42,290.77,291.42,1600.0
2021-09-16 11:35:00,291.54,292.03,291.4,291.86,6308.0,291.54,292.03,291.4,291.86,6308.0
2021-09-16 11:40:00,291.94,292.47,291.77,292.36,31143.0,291.94,292.47,291.77,292.36,31143.0
2021-09-16 11:45:00,292.25,292.72,291.96,292.72,4191.0,292.25,292.72,291.96,292.72,4191.0
2021-09-16 11:50:00,292.79,293.12,292.56,292.97,5827.0,292.79,293.12,292.56,292.97,5827.0
2021-09-16 11:55:00,292.97,293.33,292.75,293.33,6844.0,292.97,293.33,292.75,293.33,6844.0
2021-09-16 12:00:00,293.4,293.5,292.94,293.06,2098.0,293.4,293.5,292.94,293.06,2098.0
2021-09-16 12:05:00,293.09,293.36,293.07,293.28,4406.0,293.09,293.36,293.07,293.28,4406.0
2021-09-16 12:10:00,293.39,293.39,292.96,292.96,1941.0,293.39,293.39,292.96,292.96,1941.0
2021-09-16 12:15:00,292.74,292.9,292.73,292.8,1604.0,292.74,292.9,292.73,292.8,1604.0
2021-09-16 12:20:00,292.98,293.31,292.86,292.98,2037.0,292.98,293.31,292.86,292.98,2037.0
2021-09-16 12:25:00,292.9,292.92,292.9,292.92,204.0,292.9,292.92,292.9,292.92,204.0
2021-09-16 12:30:00,292.78,293.0,292.49,292.49,2202.0,292.78,293.0,292.49,292.49,2202.0
2021-09-16 12:35:00,292.47,292.47,291.97,292.25,1360.0,292.47,292.47,291.97,292.25,1360.0
2021-09-16 12:40:00,292.1,292.36,291.83,292.36,904.0,292.1,292.36,291.83,292.36,904.0
2021-09-16 12:45:00,292.29,292.55,292.28,292.55,880.0,292.29,292.55,292.28,292.55,880.0
2021-09-16 12:50:00,292.57,292.66,291.84,291.84,1625.0,292.57,292.66,291.84,291.84,1625.0
2021-09-16 12:55:00,291.82,292.01,291.82,291.87,1850.0,291.82,292.01,291.82,291.87,1850.0
2021-09-16 13:00:00,291.65,291.65,291.35,291.43,901.0,291.65,291.65,291.35,291.43,901.0
2021-09-16 13:05:00,291.32,291.85,291.32,291.85,1111.0,291.32,291.85,291.32,291.85,1111.0
2021-09-16 13:10:00,291.71,291.72,291.69,291.69,400.0,291.71,291.72,291.69,291.69,400.0
2021-09-16 13:15:00,292.04,292.73,292.04,292.49,1185.0,292.04,292.73,292.04,292.49,1185.0
2021-09-16 13:20:00,292.52,292.53,292.13,292.13,500.0,292.52,292.53,292.13,292.13,500.0
2021-09-16 13:25:00,291.96,291.96,291.93,291.94,607.0,291.96,291.96,291.93,291.94,607.0
2021-09-16 13:30:00,291.76,291.94,291.48,291.66,2042.0,291.76,291.94,291.48,291.66,2042.0
2021-09-16 13:35:00,291.78,291.78,291.54,291.73,1709.0,291.78,291.78,291.54,291.73,1709.0
2021-09-16 13:40:00,291.79,291.79,291.79,291.79,100.0,291.79,291.79,291.79,291.79,100.0
2021-09-16 13:45:00,291.65,291.71,291.52,291.71,600.0,291.65,291.71,291.52,291.71,600.0
2021-09-16 13:50:00,291.65,292.13,291.65,291.72,1687.0,291.65,292.13,291.65,291.72,1687.0
2021-09-16 13:55:00,291.85,292.02,291.64,291.75,1505.0,291.85,292.02,291.64,291.75,1505.0
2021-09-16 14:00:00,291.62,291.68,291.42,291.42,1326.0,291.62,291.68,291.42,291.42,1326.0
2021-09-16 14:05:00,291.36,291.56,291.31,291.43,1790.0,291.36,291.56,291.31,291.43,1790.0
2021-09-16 14:10:00,291.58,291.58,291.19,291.19,1798.0,291.58,291.58,291.19,291.19,1798.0
2021-09-16 14:15:00,291.22,291.22,291.22,291.22,164.0,291.22,291.22,291.22,291.22,164.0
2021-09-16 14:20:00,291.08,291.13,290.81,290.86,1900.0,291.08,291.13,290.81,290.86,1900.0
2021-09-16 14:25:00,290.87,291.11,290.76,291.06,1268.0,290.87,291.11,290.76,291.06,1268.0
2021-09-16 14:30:00,291.07,291.24,291.06,291.09,1372.0,291.07,291.24,291.06,291.09,1372.0
2021-09-16 14:35:00,291.19,291.21,291.01,291.01,1066.0,291.19,291.21,291.01,291.01,1066.0
2021-09-16 14:40:00,291.03,291.36,291.03,291.36,1620.0,291.03,291.36,291.03,291.36,1620.0
2021-09-16 14:45:00,291.4,291.44,291.09,291.26,3058.0,291.4,291.44,291.09,291.26,3058.0
2021-09-16 14:50:00,291.24,291.33,291.22,291.25,807.0,291.24,291.33,291.22,291.25,807.0
2021-09-16 14:55:00,291.21,291.56,291.15,291.16,3597.0,291.21,291.56,291.15,291.16,3597.0
2021-09-16 15:00:00,291.32,291.44,291.12,291.27,1081.0,291.32,291.44,291.12,291.27,1081.0
2021-09-16 15:05:00,291.35,291.77,291.19,291.64,1870.0,291.35,291.77,291.19,291.64,1870.0
2021-09-16 15:10:00,291.73,291.82,291.63,291.82,1416.0,291.73,291.82,291.63,291.82,1416.0
2021-09-16 15:15:00,291.9,292.0,291.51,292.0,1845.0,291.9,292.0,291.51,292.0,1845.0
2021-09-16 15:20:00,292.27,292.65,292.21,292.62,5223.0,292.27,292.65,292.21,292.62,5223.0
2021-09-16 15:25:00,292.53,292.72,292.23,292.31,3800.0,292.53,292.72,292.23,292.31,3800.0
2021-09-16 15:30:00,292.47,292.58,292.02,292.02,7515.0,292.47,292.58,292.02,292.02,7515.0
2021-09-16 15:35:00,291.95,292.92,291.86,292.92,5955.0,291.95,292.92,291.86,292.92,5955.0
2021-09-16 15:40:00,292.94,292.94,292.16,292.16,5001.0,292.94,292.94,292.16,292.16,5001.0
2021-09-16 15:45:00,292.18,292.42,291.95,292.31,8753.0,292.18,292.42,291.95,292.31,8753.0
2021-09-16 15:50:00,292.46,292.91,292.33,292.79,13958.0,292.46,292.91,292.33,292.79,13958.0
2021-09-16 15:55:00,292.76,293.01,292.37,292.37,43216.0,292.76,293.01,292.37,292.37,43216.0
2021-09-17 09:30:00,293.77,297.93,293.77,297.93,8604.0,293.77,297.93,293.77,297.93,8604.0
2021-09-17 09:35:00,296.97,297.77,295.53,296.92,39841.0,296.97,297.77,295.53,296.92,39841.0
2021-09-17 09:40:00,296.8,298.34,296.8,297.81,27639.0,296.8,298.34,296.8,297.81,27639.0
2021-09-17 09:45:00,297.85,298.99,297.8,298.99,7731.0,297.85,298.99,297.8,298.99,7731.0
2021-09-17 09:50:00,299.0,300.22,298.89,299.53,4556.0,299.0,300.22,298.89,299.53,4556.0
2021-09-17 09:55:00,298.87,299.56,298.31,299.43,5409.0,298.87,299.56,298.31,299.43,5409.0
2021-09-17 10:00:00,299.16,299.16,297.97,298.91,55612.0,299.16,299.16,297.97,298.91,55612.0
2021-09-17 10:05:00,298.5,299.0,297.81,298.12,6789.0,298.5,299.0,297.81,298.12,6789.0
2021-09-17 10:10:00,297.74,298.0,296.32,296.32,2476.0,297.74,298.0,296.32,296.32,2476.0
2021-09-17 10:15:00,296.75,296.95,296.1,296.14,1000.0,296.75,296.95,296.1,296.14,1000.0
2021-09-17 10:20:00,296.17,296.42,295.97,296.19,1753.0,296.17,296.42,295.97,296.19,1753.0
2021-09-17 10:25:00,296.0,296.44,295.93,296.23,2367.0,296.0,296.44,295.93,296.23,2367.0
2021-09-17 10:30:00,296.06,297.01,295.7,296.72,4813.0,296.06,297.01,295.7,296.72,4813.0
2021-09-17 10:35:00,296.99,297.52,296.85,297.28,2591.0,296.99,297.52,296.85,297.28,2591.0
2021-09-17 10:40:00,297.29,297.51,297.23,297.23,3940.0,297.29,297.51,297.23,297.23,3940.0
2021-09-17 10:45:00,297.37,298.14,297.1,298.14,4250.0,297.37,298.14,297.1,298.14,4250.0
2021-09-17 10:50:00,298.01,298.37,297.63,298.37,4600.0,298.01,298.37,297.63,298.37,4600.0
2021-09-17 10:55:00,298.21,298.44,297.45,298.25,28351.0,298.21,298.44,297.45,298.25,28351.0
2021-09-17 11:00:00,298.43,298.49,298.0,298.48,6328.0,298.43,298.49,298.0,298.48,6328.0
2021-09-17 11:05:00,298.48,298.61,297.72,297.72,2123.0,298.48,298.61,297.72,297.72,2123.0
2021-09-17 11:10:00,296.94,297.08,296.8,296.95,1666.0,296.94,297.08,296.8,296.95,1666.0
2021-09-17 11:15:00,297.11,297.26,296.9,297.07,1614.0,297.11,297.26,296.9,297.07,1614.0
2021-09-17 11:20:00,297.02,297.02,296.12,296.12,2000.0,297.02,297.02,296.12,296.12,2000.0
2021-09-17 11:25:00,296.14,296.22,295.7,296.22,5989.0,296.14,296.22,295.7,296.22,5989.0
2021-09-17 11:30:00,296.29,296.58,295.91,296.56,16655.0,296.29,296.58,295.91,296.56,16655.0
2021-09-17 11:35:00,296.55,296.71,296.43,296.49,1863.0,296.55,296.71,296.43,296.49,1863.0
2021-09-17 11:40:00,296.72,297.24,296.41,297.24,8482.0,296.72,297.24,296.41,297.24,8482.0
2021-09-17 11:45:00,297.18,297.55,297.09,297.55,2297.0,297.18,297.55,297.09,297.55,2297.0
2021-09-17 11:50:00,297.6,297.6,297.14,297.49,26277.0,297.6,297.6,297.14,297.49,26277.0
2021-09-17 11:55:00,297.47,297.49,297.47,297.49,200.0,297.47,297.49,297.47,297.49,200.0
2021-09-17 12:00:00,297.47,297.64,297.04,297.05,7262.0,297.47,297.64,297.04,297.05,7262.0
2021-09-17 12:05:00,297.19,297.46,296.81,296.81,1505.0,297.19,297.46,296.81,296.81,1505.0
2021-09-17 12:10:00,296.93,296.93,296.01,296.01,1000.0,296.93,296.93,296.01,296.01,1000.0
2021-09-17 12:15:00,295.9,296.01,295.6,295.6,500.0,295.9,296.01,295.6,295.6,500.0
2021-09-17 12:20:00,295.6,296.09,295.45,296.09,3431.0,295.6,296.09,295.45,296.09,3431.0
2021-09-17 12:25:00,295.99,296.06,295.8,295.8,1922.0,295.99,296.06,295.8,295.8,1922.0
2021-09-17 12:30:00,295.76,295.88,295.65,295.7,1469.0,295.76,295.88,295.65,295.7,1469.0
2021-09-17 12:35:00,295.77,296.23,295.74,295.87,1896.0,295.77,296.23,295.74,295.87,1896.0
2021-09-17 12:40:00,295.83,295.94,295.61,295.94,500.0,295.83,295.94,295.61,295.94,500.0
2021-09-17 12:45:00,295.77,295.8,295.19,295.39,5448.0,295.77,295.8,295.19,295.39,5448.0
2021-09-17 12:50:00,295.59,296.44,295.55,295.7,1699.0,295.59,296.44,295.55,295.7,1699.0
2021-09-17 12:55:00,295.58,295.6,295.34,295.43,1300.0,295.58,295.6,295.34,295.43,1300.0
2021-09-17 13:00:00,295.42,295.5,294.11,294.7,7377.0,295.42,295.5,294.11,294.7,7377.0
2021-09-17 13:05:00,294.78,294.78,294.77,294.78,200.0,294.78,294.78,294.77,294.78,200.0
2021-09-17 13:10:00,294.84,295.31,294.72,295.31,1856.0,294.84,295.31,294.72,295.31,1856.0
2021-09-17 13:15:00,295.09,295.16,294.78,295.16,2601.0,295.09,295.16,294.78,295.16,2601.0
2021-09-17 13:20:00,295.1,295.35,295.0,295.3,1806.0,295.1,295.35,295.0,295.3,1806.0
2021-09-17 13:25:00,295.48,295.71,295.29,295.71,1679.0,295.48,295.71,295.29,295.71,1679.0
2021-09-17 13:30:00,295.57,295.63,295.32,295.54,6293.0,295.57,295.63,295.32,295.54,6293.0
2021-09-17 13:35:00,295.72,296.15,295.72,295.79,1602.0,295.72,296.15,295.72,295.79,1602.0
2021-09-17 13:40:00,295.99,296.0,295.8,295.8,1400.0,295.99,296.0,295.8,295.8,1400.0
2021-09-17 13:45:00,295.8,295.8,295.28,295.77,7644.0,295.8,295.8,295.28,295.77,7644.0
2021-09-17 13:50:00,295.76,295.81,295.05,295.53,22718.0,295.76,295.81,295.05,295.53,22718.0
2021-09-17 13:55:00,295.53,296.08,295.53,296.08,1889.0,295.53,296.08,295.53,296.08,1889.0
2021-09-17 14:00:00,295.93,296.52,295.76,296.32,9188.0,295.93,296.52,295.76,296.32,9188.0
2021-09-17 14:05:00,296.47,296.47,295.93,296.44,2900.0,296.47,296.47,295.93,296.44,2900.0
2021-09-17 14:10:00,296.41,296.62,296.13,296.13,3217.0,296.41,296.62,296.13,296.13,3217.0
2021-09-17 14:15:00,296.24,296.24,295.89,296.08,1414.0,296.24,296.24,295.89,296.08,1414.0
2021-09-17 14:20:00,295.83,296.28,295.8,296.19,5555.0,295.83,296.28,295.8,296.19,5555.0
2021-09-17 14:25:00,296.25,296.25,295.59,295.79,6335.0,296.25,296.25,295.59,295.79,6335.0
2021-09-17 14:30:00,295.67,296.13,295.67,296.0,4014.0,295.67,296.13,295.67,296.0,4014.0
2021-09-17 14:35:00,295.92,296.06,295.77,295.84,7792.0,295.92,296.06,295.77,295.84,7792.0
2021-09-17 14:40:00,295.86,296.4,295.73,296.38,2648.0,295.86,296.4,295.73,296.38,2648.0
2021-09-17 14:45:00,296.48,296.48,295.97,296.2,2400.0,296.48,296.48,295.97,296.2,2400.0
2021-09-17 14:50:00,296.25,296.36,296.0,296.0,3244.0,296.25,296.36,296.0,296.0,3244.0
2021-09-17 14:55:00,296.14,296.32,295.8,295.93,2029.0,296.14,296.32,295.8,295.93,2029.0
2021-09-17 15:00:00,296.05,296.26,295.82,295.82,4098.0,296.05,296.26,295.82,295.82,4098.0
2021-09-17 15:05:00,295.85,296.28,295.75,296.12,5780.0,295.85,296.28,295.75,296.12,5780.0
2021-09-17 15:10:00,296.06,296.25,295.57,295.7,3837.0,296.06,296.25,295.57,295.7,3837.0
2021-09-17 15:15:00,295.76,295.94,295.19,295.28,26187.0,295.76,295.94,295.19,295.28,26187.0
2021-09-17 15:20:00,295.44,295.88,295.19,295.73,3709.0,295.44,295.88,295.19,295.73,3709.0
2021-09-17 15:25:00,295.72,295.75,295.14,295.48,4701.0,295.72,295.75,295.14,295.48,4701.0
2021-09-17 15:30:00,295.46,296.16,295.35,296.16,5790.0,295.46,296.16,295.35,296.16,5790.0
2021-09-17 15:35:00,296.07,296.26,295.52,295.9,10519.0,296.07,296.26,295.52,295.9,10519.0
2021-09-17 15:40:00,295.99,296.15,295.83,296.14,12059.0,295.99,296.15,295.83,296.14,12059.0
2021-09-17 15:45:00,296.15,296.15,295.37,295.37,12375.0,296.15,296.15,295.37,295.37,12375.0
2021-09-17 15:50:00,295.73,296.47,295.53,296.07,15156.0,295.73,296.47,295.53,296.07,15156.0
2021-09-17 15:55:00,296.07,296.92,295.85,296.12,48497.0,296.07,296.92,295.85,296.12,48497.0
2021-09-20 09:30:00,292.7,292.7,288.36,291.8,8052.0,292.7,292.7,288.36,291.8,8052.0
2021-09-20 09:35:00,292.44,293.92,291.42,293.72,3022.0,292.44,293.92,291.42,293.72,3022.0
2021-09-20 09:40:00,293.24,295.12,293.24,295.12,800.0,293.24,295.12,293.24,295.12,800.0
2021-09-20 09:45:00,295.36,296.9,295.36,296.02,2698.0,295.36,296.9,295.36,296.02,2698.0
2021-09-20 09:50:00,296.02,296.09,294.93,295.02,2542.0,296.02,296.09,294.93,295.02,2542.0
2021-09-20 09:55:00,295.33,295.33,295.0,295.04,400.0,295.33,295.33,295.0,295.04,400.0
2021-09-20 10:00:00,294.69,294.84,293.44,293.96,3569.0,294.69,294.84,293.44,293.96,3569.0
2021-09-20 10:05:00,294.01,294.85,294.01,294.69,5950.0,294.01,294.85,294.01,294.69,5950.0
2021-09-20 10:10:00,294.21,295.08,293.88,294.71,8328.0,294.21,295.08,293.88,294.71,8328.0
2021-09-20 10:15:00,294.35,294.35,292.71,293.0,5066.0,294.35,294.35,292.71,293.0,5066.0
2021-09-20 10:20:00,292.98,293.2,292.49,292.49,1006.0,292.98,293.2,292.49,292.49,1006.0
2021-09-20 10:25:00,292.56,293.39,292.56,292.78,5889.0,292.56,293.39,292.56,292.78,5889.0
2021-09-20 10:30:00,292.47,293.54,292.47,292.79,1889.0,292.47,293.54,292.47,292.79,1889.0
2021-09-20 10:35:00,292.77,293.74,292.77,293.74,13667.0,292.77,293.74,292.77,293.74,13667.0
2021-09-20 10:40:00,293.43,293.64,292.74,293.1,39841.0,293.43,293.64,292.74,293.1,39841.0
2021-09-20 10:45:00,292.92,293.4,292.89,293.26,12561.0,292.92,293.4,292.89,293.26,12561.0
2021-09-20 10:50:00,293.25,293.54,293.0,293.38,5854.0,293.25,293.54,293.0,293.38,5854.0
2021-09-20 10:55:00,293.22,293.37,292.17,292.66,3010.0,293.22,293.37,292.17,292.66,3010.0
2021-09-20 11:00:00,292.83,293.27,291.98,293.27,3791.0,292.83,293.27,291.98,293.27,3791.0
2021-09-20 11:05:00,293.41,293.75,293.07,293.65,25200.0,293.41,293.75,293.07,293.65,25200.0
2021-09-20 11:10:00,293.73,293.92,293.39,293.92,600.0,293.73,293.92,293.39,293.92,600.0
2021-09-20 11:15:00,293.73,293.88,292.61,292.61,2409.0,293.73,293.88,292.61,292.61,2409.0
2021-09-20 11:20:00,293.05,293.07,292.65,292.66,1126.0,293.05,293.07,292.65,292.66,1126.0
2021-09-20 11:25:00,292.62,293.25,292.62,293.06,3380.0,292.62,293.25,292.62,293.06,3380.0
2021-09-20 11:30:00,293.04,293.04,291.72,291.72,2200.0,293.04,293.04,291.72,291.72,2200.0
2021-09-20 11:35:00,291.93,292.0,291.66,291.97,20945.0,291.93,292.0,291.66,291.97,20945.0
2021-09-20 11:40:00,291.94,291.94,291.71,291.92,2900.0,291.94,291.94,291.71,291.92,2900.0
2021-09-20 11:45:00,291.74,291.9,291.39,291.44,4604.0,291.74,291.9,291.39,291.44,4604.0
2021-09-20 11:50:00,291.52,291.61,291.21,291.28,3108.0,291.52,291.61,291.21,291.28,3108.0
2021-09-20 11:55:00,291.21,291.21,290.71,290.71,2200.0,291.21,291.21,290.71,290.71,2200.0
2021-09-20 12:00:00,290.79,291.14,290.73,291.0,2120.0,290.79,291.14,290.73,291.0,2120.0
2021-09-20 12:05:00,290.88,291.07,290.85,290.85,1001.0,290.88,291.07,290.85,290.85,1001.0
2021-09-20 12:10:00,290.71,290.94,290.65,290.86,1080.0,290.71,290.94,290.65,290.86,1080.0
2021-09-20 12:15:00,290.96,291.09,290.75,290.89,3889.0,290.96,291.09,290.75,290.89,3889.0
2021-09-20 12:20:00,290.86,291.0,290.58,290.75,1100.0,290.86,291.0,290.58,290.75,1100.0
2021-09-20 12:25:00,290.88,290.9,290.76,290.89,701.0,290.88,290.9,290.76,290.89,701.0
2021-09-20 12:30:00,290.69,291.21,290.67,290.68,4750.0,290.69,291.21,290.67,290.68,4750.0
2021-09-20 12:35:00,290.67,290.71,290.4,290.4,1100.0,290.67,290.71,290.4,290.4,1100.0
2021-09-20 12:40:00,290.31,290.35,289.87,290.19,1627.0,290.31,290.35,289.87,290.19,1627.0
2021-09-20 12:45:00,290.02,290.08,289.98,290.08,300.0,290.02,290.08,289.98,290.08,300.0
2021-09-20 12:50:00,289.94,290.4,289.93,290.09,1801.0,289.94,290.4,289.93,290.09,1801.0
2021-09-20 12:55:00,290.04,290.11,289.92,290.11,500.0,290.04,290.11,289.92,290.11,500.0
2021-09-20 13:00:00,289.79,289.81,289.11,289.35,4767.0,289.79,289.81,289.11,289.35,4767.0
2021-09-20 13:05:00,288.88,288.94,288.6,288.6,990.0,288.88,288.94,288.6,288.6,990.0
2021-09-20 13:10:00,288.55,288.59,288.12,288.59,3929.0,288.55,288.59,288.12,288.59,3929.0
2021-09-20 13:15:00,288.73,289.2,288.73,289.18,2429.0,288.73,289.2,288.73,289.18,2429.0
2021-09-20 13:20:00,289.22,289.22,289.22,289.22,100.0,289.22,289.22,289.22,289.22,100.0
2021-09-20 13:25:00,289.13,289.33,288.89,289.33,1662.0,289.13,289.33,288.89,289.33,1662.0
2021-09-20 13:30:00,289.34,290.11,289.31,289.95,30520.0,289.34,290.11,289.31,289.95,30520.0
2021-09-20 13:35:00,289.88,290.64,289.88,290.64,800.0,289.88,290.64,289.88,290.64,800.0
2021-09-20 13:40:00,290.67,290.67,290.21,290.23,1111.0,290.67,290.67,290.21,290.23,1111.0
2021-09-20 13:45:00,290.23,290.25,289.88,290.25,800.0,290.23,290.25,289.88,290.25,800.0
2021-09-20 13:50:00,290.45,290.45,290.02,290.17,1706.0,290.45,290.45,290.02,290.17,1706.0
2021-09-20 13:55:00,290.08,290.26,289.8,289.8,1157.0,290.08,290.26,289.8,289.8,1157.0
2021-09-20 14:00:00,289.96,290.98,289.96,290.81,3649.0,289.96,290.98,289.96,290.81,3649.0
2021-09-20 14:05:00,290.81,291.49,290.8,290.84,9427.0,290.81,291.49,290.8,290.84,9427.0
2021-09-20 14:10:00,290.84,290.89,290.71,290.71,1973.0,290.84,290.89,290.71,290.71,1973.0
2021-09-20 14:15:00,290.66,290.78,290.5,290.71,5189.0,290.66,290.78,290.5,290.71,5189.0
2021-09-20 14:20:00,290.83,290.83,290.43,290.5,5339.0,290.83,290.83,290.43,290.5,5339.0
2021-09-20 14:25:00,290.5,290.71,290.5,290.71,1308.0,290.5,290.71,290.5,290.71,1308.0
2021-09-20 14:30:00,290.68,291.45,290.68,291.2,11471.0,290.68,291.45,290.68,291.2,11471.0
2021-09-20 14:35:00,290.99,290.99,290.46,290.62,2146.0,290.99,290.99,290.46,290.62,2146.0
2021-09-20 14:40:00,290.8,291.23,290.58,290.58,6736.0,290.8,291.23,290.58,290.58,6736.0
2021-09-20 14:45:00,290.26,290.87,290.18,290.18,1469.0,290.26,290.87,290.18,290.18,1469.0
2021-09-20 14:50:00,290.33,290.35,289.65,289.65,1920.0,290.33,290.35,289.65,289.65,1920.0
2021-09-20 14:55:00,289.61,290.02,289.37,289.78,2200.0,289.61,290.02,289.37,289.78,2200.0
2021-09-20 15:00:00,289.97,290.1,289.61,289.61,1221.0,289.97,290.1,289.61,289.61,1221.0
2021-09-20 15:05:00,289.61,289.66,289.07,289.4,1200.0,289.61,289.66,289.07,289.4,1200.0
2021-09-20 15:10:00,289.45,289.77,289.42,289.76,1878.0,289.45,289.77,289.42,289.76,1878.0
2021-09-20 15:15:00,289.87,289.87,289.43,289.61,1000.0,289.87,289.87,289.43,289.61,1000.0
2021-09-20 15:20:00,289.76,289.92,288.32,288.69,15894.0,289.76,289.92,288.32,288.69,15894.0
2021-09-20 15:25:00,288.71,289.74,288.68,289.61,3754.0,288.71,289.74,288.68,289.61,3754.0
2021-09-20 15:30:00,289.62,290.0,289.61,289.77,3900.0,289.62,290.0,289.61,289.77,3900.0
2021-09-20 15:35:00,289.79,290.59,289.76,290.26,2829.0,289.79,290.59,289.76,290.26,2829.0
2021-09-20 15:40:00,290.36,290.62,290.09,290.49,7357.0,290.36,290.62,290.09,290.49,7357.0
2021-09-20 15:45:00,290.45,290.78,290.27,290.77,6501.0,290.45,290.78,290.27,290.77,6501.0
2021-09-20 15:50:00,290.75,291.32,290.65,291.28,14419.0,290.75,291.32,290.65,291.28,14419.0
2021-09-20 15:55:00,291.36,293.0,291.36,292.19,68079.0,291.36,293.0,291.36,292.19,68079.0
2021-09-21 09:30:00,294.84,294.84,294.38,294.38,3710.0,294.84,294.84,294.38,294.38,3710.0
2021-09-21 09:35:00,295.86,296.46,295.86,296.46,400.0,295.86,296.46,295.86,296.46,400.0
2021-09-21 09:40:00,296.32,296.32,295.16,295.6,700.0,296.32,296.32,295.16,295.6,700.0
2021-09-21 09:45:00,295.6,295.81,295.47,295.48,766.0,295.6,295.81,295.47,295.48,766.0
2021-09-21 09:50:00,295.66,295.72,294.48,294.78,1718.0,295.66,295.72,294.48,294.78,1718.0
2021-09-21 09:55:00,294.6,294.77,293.48,293.49,1503.0,294.6,294.77,293.48,293.49,1503.0
2021-09-21 10:00:00,294.21,294.9,294.1,294.82,3557.0,294.21,294.9,294.1,294.82,3557.0
2021-09-21 10:05:00,295.03,295.03,294.59,294.94,832.0,295.03,295.03,294.59,294.94,832.0
2021-09-21 10:10:00,293.77,294.01,293.4,293.55,1415.0,293.77,294.01,293.4,293.55,1415.0
2021-09-21 10:15:00,293.9,293.9,293.42,293.42,1000.0,293.9,293.9,293.42,293.42,1000.0
2021-09-21 10:20:00,293.86,294.15,293.43,293.43,1918.0,293.86,294.15,293.43,293.43,1918.0
2021-09-21 10:25:00,293.06,293.57,292.82,293.56,1500.0,293.06,293.57,292.82,293.56,1500.0
2021-09-21 10:30:00,293.62,294.16,293.3,293.72,6309.0,293.62,294.16,293.3,293.72,6309.0
2021-09-21 10:35:00,293.72,293.72,292.95,293.29,4556.0,293.72,293.72,292.95,293.29,4556.0
2021-09-21 10:40:00,293.3,293.3,291.89,292.07,2230.0,293.3,293.3,291.89,292.07,2230.0
2021-09-21 10:45:00,292.31,292.31,291.7,291.85,1076.0,292.31,292.31,291.7,291.85,1076.0
2021-09-21 10:50:00,291.72,292.23,291.72,292.12,1700.0,291.72,292.23,291.72,292.12,1700.0
2021-09-21 10:55:00,292.32,292.63,292.05,292.63,1607.0,292.32,292.63,292.05,292.63,1607.0
2021-09-21 11:00:00,292.16,292.27,291.78,292.23,1534.0,292.16,292.27,291.78,292.23,1534.0
2021-09-21 11:05:00,291.98,293.24,291.98,293.22,5600.0,291.98,293.24,291.98,293.22,5600.0
2021-09-21 11:10:00,293.2,293.36,292.98,293.36,2013.0,293.2,293.36,292.98,293.36,2013.0
2021-09-21 11:15:00,293.93,294.21,293.84,294.0,3800.0,293.93,294.21,293.84,294.0,3800.0
2021-09-21 11:20:00,293.99,294.48,293.96,294.48,3447.0,293.99,294.48,293.96,294.48,3447.0
2021-09-21 11:25:00,294.07,294.07,293.3,293.38,901.0,294.07,294.07,293.3,293.38,901.0
2021-09-21 11:30:00,293.36,293.87,293.36,293.87,1200.0,293.36,293.87,293.36,293.87,1200.0
2021-09-21 11:35:00,294.52,294.57,294.52,294.57,428.0,294.52,294.57,294.52,294.57,428.0
2021-09-21 11:40:00,294.13,294.16,294.04,294.06,800.0,294.13,294.16,294.04,294.06,800.0
2021-09-21 11:45:00,294.42,294.45,294.33,294.33,400.0,294.42,294.45,294.33,294.33,400.0
2021-09-21 11:50:00,294.05,294.46,294.04,294.12,354.0,294.05,294.46,294.04,294.12,354.0
2021-09-21 11:55:00,294.23,294.24,294.14,294.19,1100.0,294.23,294.24,294.14,294.19,1100.0
2021-09-21 12:00:00,294.2,294.32,294.2,294.3,1101.0,294.2,294.32,294.2,294.3,1101.0
2021-09-21 12:05:00,294.24,294.72,294.21,294.71,1000.0,294.24,294.72,294.21,294.71,1000.0
2021-09-21 12:10:00,294.99,295.11,294.84,295.11,1150.0,294.99,295.11,294.84,295.11,1150.0
2021-09-21 12:15:00,295.06,295.33,294.94,295.3,2702.0,295.06,295.33,294.94,295.3,2702.0
2021-09-21 12:20:00,295.32,295.55,295.27,295.52,1946.0,295.32,295.55,295.27,295.52,1946.0
2021-09-21 12:25:00,295.38,295.48,295.24,295.38,1200.0,295.38,295.48,295.24,295.38,1200.0
2021-09-21 12:30:00,295.24,295.33,295.13,295.26,1735.0,295.24,295.33,295.13,295.26,1735.0
2021-09-21 12:35:00,295.25,295.57,295.25,295.31,1300.0,295.25,295.57,295.25,295.31,1300.0
2021-09-21 12:40:00,295.16,295.32,295.16,295.32,567.0,295.16,295.32,295.16,295.32,567.0
2021-09-21 12:45:00,295.28,295.28,295.02,295.02,365.0,295.28,295.28,295.02,295.02,365.0
2021-09-21 12:50:00,295.09,295.09,294.2,294.49,1977.0,295.09,295.09,294.2,294.49,1977.0
2021-09-21 12:55:00,294.36,294.8,294.36,294.79,400.0,294.36,294.8,294.36,294.79,400.0
2021-09-21 13:00:00,294.7,294.96,294.4,294.65,2750.0,294.7,294.96,294.4,294.65,2750.0
2021-09-21 13:05:00,294.75,295.04,294.65,294.65,1200.0,294.75,295.04,294.65,294.65,1200.0
2021-09-21 13:10:00,294.58,294.98,294.53,294.94,3087.0,294.58,294.98,294.53,294.94,3087.0
2021-09-21 13:15:00,294.93,295.05,294.92,295.0,900.0,294.93,295.05,294.92,295.0,900.0
2021-09-21 13:20:00,295.06,295.1,294.61,294.76,1739.0,295.06,295.1,294.61,294.76,1739.0
2021-09-21 13:25:00,294.71,294.77,294.45,294.46,1174.0,294.71,294.77,294.45,294.46,1174.0
2021-09-21 13:30:00,294.34,294.59,294.34,294.59,800.0,294.34,294.59,294.34,294.59,800.0
2021-09-21 13:35:00,294.33,294.58,294.32,294.57,451.0,294.33,294.58,294.32,294.57,451.0
2021-09-21 13:40:00,295.03,295.03,294.76,294.94,412.0,295.03,295.03,294.76,294.94,412.0
2021-09-21 13:45:00,294.97,294.97,294.89,294.89,300.0,294.97,294.97,294.89,294.89,300.0
2021-09-21 13:50:00,295.0,295.18,294.47,294.86,4927.0,295.0,295.18,294.47,294.86,4927.0
2021-09-21 13:55:00,294.66,295.25,294.65,295.25,2395.0,294.66,295.25,294.65,295.25,2395.0
2021-09-21 14:00:00,295.13,295.13,295.13,295.13,100.0,295.13,295.13,295.13,295.13,100.0
2021-09-21 14:05:00,295.12,295.42,295.06,295.17,1310.0,295.12,295.42,295.06,295.17,1310.0
2021-09-21 14:10:00,295.06,295.16,294.82,294.82,1534.0,295.06,295.16,294.82,294.82,1534.0
2021-09-21 14:15:00,295.0,295.1,294.87,295.03,1270.0,295.0,295.1,294.87,295.03,1270.0
2021-09-21 14:20:00,294.88,295.02,294.73,294.73,1300.0,294.88,295.02,294.73,294.73,1300.0
2021-09-21 14:25:00,294.62,294.63,294.35,294.5,2130.0,294.62,294.63,294.35,294.5,2130.0
2021-09-21 14:30:00,294.43,295.12,294.43,294.98,2993.0,294.43,295.12,294.43,294.98,2993.0
2021-09-21 14:35:00,295.12,295.17,295.03,295.15,2175.0,295.12,295.17,295.03,295.15,2175.0
2021-09-21 14:40:00,295.13,295.35,295.13,295.35,823.0,295.13,295.35,295.13,295.35,823.0
2021-09-21 14:45:00,295.26,295.75,295.26,295.51,1088.0,295.26,295.75,295.26,295.51,1088.0
2021-09-21 14:50:00,295.59,296.28,295.59,295.78,1310.0,295.59,296.28,295.59,295.78,1310.0
2021-09-21 14:55:00,295.16,295.37,295.16,295.31,1085.0,295.16,295.37,295.16,295.31,1085.0
2021-09-21 15:00:00,295.5,295.63,295.5,295.63,300.0,295.5,295.63,295.5,295.63,300.0
2021-09-21 15:05:00,295.46,295.79,295.46,295.7,2600.0,295.46,295.79,295.46,295.7,2600.0
2021-09-21 15:10:00,295.79,296.43,295.73,296.21,3400.0,295.79,296.43,295.73,296.21,3400.0
2021-09-21 15:15:00,296.24,296.24,295.49,295.49,1100.0,296.24,296.24,295.49,295.49,1100.0
2021-09-21 15:20:00,295.55,296.1,295.55,295.97,1800.0,295.55,296.1,295.55,295.97,1800.0
2021-09-21 15:25:00,296.09,296.14,296.03,296.14,1863.0,296.09,296.14,296.03,296.14,1863.0
2021-09-21 15:30:00,296.11,296.13,295.51,295.51,2835.0,296.11,296.13,295.51,295.51,2835.0
2021-09-21 15:35:00,295.43,295.54,295.01,295.19,3210.0,295.43,295.54,295.01,295.19,3210.0
2021-09-21 15:40:00,295.11,296.0,295.07,295.82,6021.0,295.11,296.0,295.07,295.82,6021.0
2021-09-21 15:45:00,295.65,295.66,294.87,295.08,4604.0,295.65,295.66,294.87,295.08,4604.0
2021-09-21 15:50:00,295.06,295.06,294.29,294.31,8485.0,295.06,295.06,294.29,294.31,8485.0
2021-09-21 15:55:00,294.34,294.49,293.99,294.16,16155.0,294.34,294.49,293.99,294.16,16155.0
2021-09-22 09:30:00,296.21,297.43,293.92,296.68,5781.0,296.21,297.43,293.92,296.68,5781.0
2021-09-22 09:35:00,295.73,295.73,295.64,295.64,600.0,295.73,295.73,295.64,295.64,600.0
2021-09-22 09:40:00,295.63,295.63,294.49,294.79,1509.0,295.63,295.63,294.49,294.79,1509.0
2021-09-22 09:45:00,294.52,294.79,294.34,294.4,800.0,294.52,294.79,294.34,294.4,800.0
2021-09-22 09:50:00,294.29,294.67,294.29,294.67,300.0,294.29,294.67,294.29,294.67,300.0
2021-09-22 09:55:00,295.62,295.62,295.62,295.62,200.0,295.62,295.62,295.62,295.62,200.0
2021-09-22 10:00:00,295.48,295.98,295.24,295.33,2179.0,295.48,295.98,295.24,295.33,2179.0
2021-09-22 10:05:00,295.39,295.52,295.14,295.43,972.0,295.39,295.52,295.14,295.43,972.0
2021-09-22 10:10:00,295.1,295.43,295.03,295.14,1506.0,295.1,295.43,295.03,295.14,1506.0
2021-09-22 10:15:00,295.27,295.38,295.11,295.11,300.0,295.27,295.38,295.11,295.11,300.0
2021-09-22 10:20:00,295.1,295.24,294.83,294.99,1200.0,295.1,295.24,294.83,294.99,1200.0
2021-09-22 10:25:00,295.1,295.1,294.57,294.73,1000.0,295.1,295.1,294.57,294.73,1000.0
2021-09-22 10:30:00,294.66,295.02,294.66,294.78,600.0,294.66,295.02,294.66,294.78,600.0
2021-09-22 10:35:00,295.03,295.22,295.03,295.21,400.0,295.03,295.22,295.03,295.21,400.0
2021-09-22 10:40:00,295.44,295.6,295.42,295.6,700.0,295.44,295.6,295.42,295.6,700.0
2021-09-22 10:45:00,295.29,295.75,295.29,295.75,600.0,295.29,295.75,295.29,295.75,600.0
2021-09-22 10:50:00,295.91,295.91,295.24,295.51,2510.0,295.91,295.91,295.24,295.51,2510.0
2021-09-22 10:55:00,295.75,296.27,295.65,296.15,2116.0,295.75,296.27,295.65,296.15,2116.0
2021-09-22 11:00:00,296.4,296.4,296.25,296.31,700.0,296.4,296.4,296.25,296.31,700.0
2021-09-22 11:05:00,296.29,297.0,296.29,296.76,2120.0,296.29,297.0,296.29,296.76,2120.0
2021-09-22 11:10:00,296.55,297.27,296.54,297.27,1400.0,296.55,297.27,296.54,297.27,1400.0
2021-09-22 11:15:00,297.12,297.3,296.84,297.25,3810.0,297.12,297.3,296.84,297.25,3810.0
2021-09-22 11:20:00,297.24,297.57,297.24,297.57,1021.0,297.24,297.57,297.24,297.57,1021.0
2021-09-22 11:25:00,297.42,297.73,297.35,297.73,1900.0,297.42,297.73,297.35,297.73,1900.0
2021-09-22 11:30:00,297.75,297.98,297.58,297.98,2672.0,297.75,297.98,297.58,297.98,2672.0
2021-09-22 11:35:00,297.98,297.98,297.3,297.3,5885.0,297.98,297.98,297.3,297.3,5885.0
2021-09-22 11:40:00,297.26,297.72,296.44,297.72,44545.0,297.26,297.72,296.44,297.72,44545.0
2021-09-22 11:45:00,297.84,298.29,297.76,298.29,2685.0,297.84,298.29,297.76,298.29,2685.0
2021-09-22 11:50:00,298.29,299.18,297.86,298.03,2274.0,298.29,299.18,297.86,298.03,2274.0
2021-09-22 11:55:00,298.42,298.51,298.21,298.48,800.0,298.42,298.51,298.21,298.48,800.0
2021-09-22 12:00:00,298.46,298.48,298.42,298.42,300.0,298.46,298.48,298.42,298.42,300.0
2021-09-22 12:05:00,298.33,298.33,297.78,297.78,1889.0,298.33,298.33,297.78,297.78,1889.0
2021-09-22 12:10:00,297.81,298.24,297.75,298.24,2975.0,297.81,298.24,297.75,298.24,2975.0
2021-09-22 12:15:00,298.26,298.26,297.95,297.96,500.0,298.26,298.26,297.95,297.96,500.0
2021-09-22 12:20:00,298.51,298.51,298.51,298.51,100.0,298.51,298.51,298.51,298.51,100.0
2021-09-22 12:25:00,298.27,298.27,298.1,298.19,600.0,298.27,298.27,298.1,298.19,600.0
2021-09-22 12:30:00,298.27,298.33,298.0,298.0,1702.0,298.27,298.33,298.0,298.0,1702.0
2021-09-22 12:35:00,297.94,298.14,297.9,298.06,3823.0,297.94,298.14,297.9,298.06,3823.0
2021-09-22 12:40:00,298.14,298.19,298.08,298.16,940.0,298.14,298.19,298.08,298.16,940.0
2021-09-22 12:45:00,298.18,298.58,298.18,298.48,466.0,298.18,298.58,298.18,298.48,466.0
2021-09-22 12:50:00,298.49,298.55,298.19,298.19,2649.0,298.49,298.55,298.19,298.19,2649.0
2021-09-22 12:55:00,298.22,298.22,298.18,298.18,380.0,298.22,298.22,298.18,298.18,380.0
2021-09-22 13:00:00,298.24,298.26,297.9,297.9,1105.0,298.24,298.26,297.9,297.9,1105.0
2021-09-22 13:05:00,297.83,298.23,297.83,298.11,1800.0,297.83,298.23,297.83,298.11,1800.0
2021-09-22 13:10:00,297.99,297.99,297.53,297.53,800.0,297.99,297.99,297.53,297.53,800.0
2021-09-22 13:15:00,297.55,297.72,297.54,297.54,711.0,297.55,297.72,297.54,297.54,711.0
2021-09-22 13:20:00,297.64,297.77,297.44,297.44,12500.0,297.64,297.77,297.44,297.44,12500.0
2021-09-22 13:25:00,297.57,297.57,297.43,297.43,217.0,297.57,297.57,297.43,297.43,217.0
2021-09-22 13:30:00,297.59,297.59,297.29,297.3,700.0,297.59,297.59,297.29,297.3,700.0
2021-09-22 13:35:00,297.29,297.32,297.21,297.21,775.0,297.29,297.32,297.21,297.21,775.0
2021-09-22 13:40:00,297.19,297.48,297.12,297.34,3684.0,297.19,297.48,297.12,297.34,3684.0
2021-09-22 13:45:00,297.38,297.44,297.36,297.36,500.0,297.38,297.44,297.36,297.36,500.0
2021-09-22 13:50:00,297.11,297.28,297.06,297.06,800.0,297.11,297.28,297.06,297.06,800.0
2021-09-22 13:55:00,297.27,297.27,296.78,296.98,12859.0,297.27,297.27,296.78,296.98,12859.0
2021-09-22 14:00:00,296.53,297.74,296.14,297.74,2266.0,296.53,297.74,296.14,297.74,2266.0
2021-09-22 14:05:00,297.51,298.24,297.51,298.08,2000.0,297.51,298.24,297.51,298.08,2000.0
2021-09-22 14:10:00,298.37,298.58,298.36,298.43,700.0,298.37,298.58,298.36,298.43,700.0
2021-09-22 14:15:00,298.57,298.82,298.42,298.71,1500.0,298.57,298.82,298.42,298.71,1500.0
2021-09-22 14:20:00,298.72,298.85,298.37,298.52,2250.0,298.72,298.85,298.37,298.52,2250.0
2021-09-22 14:25:00,298.49,298.72,298.39,298.72,1800.0,298.49,298.72,298.39,298.72,1800.0
2021-09-22 14:30:00,298.74,298.95,298.5,298.9,4539.0,298.74,298.95,298.5,298.9,4539.0
2021-09-22 14:35:00,298.94,299.41,298.93,299.13,1900.0,298.94,299.41,298.93,299.13,1900.0
2021-09-22 14:40:00,298.83,298.93,298.28,298.43,2433.0,298.83,298.93,298.28,298.43,2433.0
2021-09-22 14:45:00,298.17,298.23,297.64,297.72,1300.0,298.17,298.23,297.64,297.72,1300.0
2021-09-22 14:50:00,297.42,297.92,297.28,297.92,3296.0,297.42,297.92,297.28,297.92,3296.0
2021-09-22 14:55:00,297.88,297.88,297.38,297.78,2454.0,297.88,297.88,297.38,297.78,2454.0
2021-09-22 15:00:00,297.45,297.64,297.33,297.64,2077.0,297.45,297.64,297.33,297.64,2077.0
2021-09-22 15:05:00,297.49,297.92,297.49,297.92,1943.0,297.49,297.92,297.49,297.92,1943.0
2021-09-22 15:10:00,297.84,298.61,297.84,298.61,2655.0,297.84,298.61,297.84,298.61,2655.0
2021-09-22 15:15:00,298.48,298.6,298.33,298.4,4744.0,298.48,298.6,298.33,298.4,4744.0
2021-09-22 15:20:00,298.4,298.62,297.98,297.98,3668.0,298.4,298.62,297.98,297.98,3668.0
2021-09-22 15:25:00,297.98,298.09,297.75,297.75,3545.0,297.98,298.09,297.75,297.75,3545.0
2021-09-22 15:30:00,297.88,298.02,297.41,297.47,3304.0,297.88,298.02,297.41,297.47,3304.0
2021-09-22 15:35:00,297.52,298.14,297.49,298.0,3210.0,297.52,298.14,297.49,298.0,3210.0
2021-09-22 15:40:00,298.12,298.18,297.46,297.71,4886.0,298.12,298.18,297.46,297.71,4886.0
2021-09-22 15:45:00,297.59,297.8,297.21,297.23,5373.0,297.59,297.8,297.21,297.23,5373.0
2021-09-22 15:50:00,296.86,297.4,296.75,296.97,5575.0,296.86,297.4,296.75,296.97,5575.0
2021-09-22 15:55:00,297.07,297.33,296.63,296.65,30230.0,297.07,297.33,296.63,296.65,30230.0
2021-09-23 09:30:00,299.42,301.72,296.24,300.24,6174.0,299.42,301.72,296.24,300.24,6174.0
2021-09-23 09:35:00,301.42,302.28,300.45,300.45,1904.0,301.42,302.28,300.45,300.45,1904.0
2021-09-23 09:40:00,301.04,301.6,300.65,301.6,500.0,301.04,301.6,300.65,301.6,500.0
2021-09-23 09:45:00,301.78,302.73,301.36,301.92,3628.0,301.78,302.73,301.36,301.92,3628.0
2021-09-23 09:50:00,302.44,302.64,302.05,302.32,1000.0,302.44,302.64,302.05,302.32,1000.0
2021-09-23 09:55:00,302.34,304.24,302.34,304.12,7297.0,302.34,304.24,302.34,304.12,7297.0
2021-09-23 10:00:00,303.61,304.31,302.95,303.65,3090.0,303.61,304.31,302.95,303.65,3090.0
2021-09-23 10:05:00,304.07,304.65,303.41,304.0,12107.0,304.07,304.65,303.41,304.0,12107.0
2021-09-23 10:10:00,303.73,304.87,303.73,304.87,4202.0,303.73,304.87,303.73,304.87,4202.0
2021-09-23 10:15:00,304.69,305.8,304.69,305.8,4602.0,304.69,305.8,304.69,305.8,4602.0
2021-09-23 10:20:00,305.84,305.99,305.35,305.41,3342.0,305.84,305.99,305.35,305.41,3342.0
2021-09-23 10:25:00,305.39,305.81,305.0,305.0,5700.0,305.39,305.81,305.0,305.0,5700.0
2021-09-23 10:30:00,304.71,305.32,304.27,305.32,38395.0,304.71,305.32,304.27,305.32,38395.0
2021-09-23 10:35:00,305.36,305.36,304.42,304.87,4753.0,305.36,305.36,304.42,304.87,4753.0
2021-09-23 10:40:00,304.96,305.62,304.76,305.62,2300.0,304.96,305.62,304.76,305.62,2300.0
2021-09-23 10:45:00,305.66,305.66,305.13,305.26,2305.0,305.66,305.66,305.13,305.26,2305.0
2021-09-23 10:50:00,305.26,305.37,305.01,305.37,1886.0,305.26,305.37,305.01,305.37,1886.0
2021-09-23 10:55:00,305.26,305.26,304.91,304.93,1195.0,305.26,305.26,304.91,304.93,1195.0
2021-09-23 11:00:00,304.85,304.85,303.92,303.92,2300.0,304.85,304.85,303.92,303.92,2300.0
2021-09-23 11:05:00,304.01,304.18,303.84,303.84,3942.0,304.01,304.18,303.84,303.84,3942.0
2021-09-23 11:10:00,303.97,304.34,303.91,303.91,2900.0,303.97,304.34,303.91,303.91,2900.0
2021-09-23 11:15:00,304.09,304.33,304.06,304.06,2229.0,304.09,304.33,304.06,304.06,2229.0
2021-09-23 11:20:00,303.91,304.54,303.86,304.0,6685.0,303.91,304.54,303.86,304.0,6685.0
2021-09-23 11:25:00,304.02,304.14,303.6,303.86,1864.0,304.02,304.14,303.6,303.86,1864.0
2021-09-23 11:30:00,303.89,304.11,303.52,303.52,1800.0,303.89,304.11,303.52,303.52,1800.0
2021-09-23 11:35:00,303.69,304.03,303.56,303.94,1500.0,303.69,304.03,303.56,303.94,1500.0
2021-09-23 11:40:00,304.0,304.18,303.77,304.16,3623.0,304.0,304.18,303.77,304.16,3623.0
2021-09-23 11:45:00,303.88,303.88,303.47,303.47,1600.0,303.88,303.88,303.47,303.47,1600.0
2021-09-23 11:50:00,303.33,303.9,303.33,303.81,1363.0,303.33,303.9,303.33,303.81,1363.0
2021-09-23 11:55:00,303.93,303.99,303.81,303.99,750.0,303.93,303.99,303.81,303.99,750.0
2021-09-23 12:00:00,303.81,303.81,303.64,303.67,700.0,303.81,303.81,303.64,303.67,700.0
2021-09-23 12:05:00,303.54,303.54,303.51,303.51,300.0,303.54,303.54,303.51,303.51,300.0
2021-09-23 12:10:00,303.43,303.81,303.39,303.81,1247.0,303.43,303.81,303.39,303.81,1247.0
2021-09-23 12:15:00,304.22,304.22,303.55,303.88,3254.0,304.22,304.22,303.55,303.88,3254.0
2021-09-23 12:20:00,303.86,304.19,303.7,304.19,8069.0,303.86,304.19,303.7,304.19,8069.0
2021-09-23 12:25:00,304.01,304.3,303.72,304.19,9527.0,304.01,304.3,303.72,304.19,9527.0
2021-09-23 12:30:00,304.06,304.17,304.05,304.17,670.0,304.06,304.17,304.05,304.17,670.0
2021-09-23 12:35:00,304.18,304.46,304.18,304.42,1496.0,304.18,304.46,304.18,304.42,1496.0
2021-09-23 12:40:00,304.3,304.4,304.01,304.01,2800.0,304.3,304.4,304.01,304.01,2800.0
2021-09-23 12:45:00,303.92,304.01,303.83,304.01,500.0,303.92,304.01,303.83,304.01,500.0
2021-09-23 12:50:00,303.93,304.14,303.93,304.13,1400.0,303.93,304.14,303.93,304.13,1400.0
2021-09-23 12:55:00,304.2,304.28,304.13,304.25,2100.0,304.2,304.28,304.13,304.25,2100.0
2021-09-23 13:00:00,304.47,304.47,304.25,304.38,1359.0,304.47,304.47,304.25,304.38,1359.0
2021-09-23 13:05:00,304.32,304.6,304.24,304.6,901.0,304.32,304.6,304.24,304.6,901.0
2021-09-23 13:10:00,304.66,304.75,304.36,304.75,1303.0,304.66,304.75,304.36,304.75,1303.0
2021-09-23 13:15:00,304.52,304.63,304.52,304.58,300.0,304.52,304.63,304.52,304.58,300.0
2021-09-23 13:20:00,304.65,304.74,304.45,304.74,1800.0,304.65,304.74,304.45,304.74,1800.0
2021-09-23 13:25:00,304.77,305.48,304.77,305.15,3145.0,304.77,305.48,304.77,305.15,3145.0
2021-09-23 13:30:00,305.09,305.09,304.55,304.74,3299.0,305.09,305.09,304.55,304.74,3299.0
2021-09-23 13:35:00,304.58,304.58,304.52,304.53,600.0,304.58,304.58,304.52,304.53,600.0
2021-09-23 13:40:00,304.37,304.37,304.34,304.34,400.0,304.37,304.37,304.34,304.34,400.0
2021-09-23 13:45:00,304.16,304.16,303.87,303.87,800.0,304.16,304.16,303.87,303.87,800.0
2021-09-23 13:50:00,303.81,304.2,303.8,304.12,1465.0,303.81,304.2,303.8,304.12,1465.0
2021-09-23 13:55:00,304.18,304.18,303.67,303.68,1891.0,304.18,304.18,303.67,303.68,1891.0
2021-09-23 14:00:00,303.61,303.73,303.42,303.69,1950.0,303.61,303.73,303.42,303.69,1950.0
2021-09-23 14:05:00,303.56,303.56,303.11,303.13,1103.0,303.56,303.56,303.11,303.13,1103.0
2021-09-23 14:10:00,303.12,303.36,303.08,303.16,1800.0,303.12,303.36,303.08,303.16,1800.0
2021-09-23 14:15:00,303.31,303.62,303.19,303.62,900.0,303.31,303.62,303.19,303.62,900.0
2021-09-23 14:20:00,303.46,303.98,303.45,303.8,2513.0,303.46,303.98,303.45,303.8,2513.0
2021-09-23 14:25:00,303.79,304.28,303.79,304.07,4566.0,303.79,304.28,303.79,304.07,4566.0
2021-09-23 14:30:00,304.11,304.33,304.0,304.16,3360.0,304.11,304.33,304.0,304.16,3360.0
2021-09-23 14:35:00,303.97,304.0,303.64,303.92,2000.0,303.97,304.0,303.64,303.92,2000.0
2021-09-23 14:40:00,303.9,303.9,303.72,303.82,2137.0,303.9,303.9,303.72,303.82,2137.0
2021-09-23 14:45:00,304.03,304.04,303.82,304.04,770.0,304.03,304.04,303.82,304.04,770.0
2021-09-23 14:50:00,303.92,304.34,303.91,304.11,5010.0,303.92,304.34,303.91,304.11,5010.0
2021-09-23 14:55:00,304.06,304.36,304.06,304.11,4440.0,304.06,304.36,304.06,304.11,4440.0
2021-09-23 15:00:00,304.09,304.22,303.92,304.17,4477.0,304.09,304.22,303.92,304.17,4477.0
2021-09-23 15:05:00,304.11,304.17,303.7,303.88,6391.0,304.11,304.17,303.7,303.88,6391.0
2021-09-23 15:10:00,303.73,303.73,302.83,302.86,4187.0,303.73,303.73,302.83,302.86,4187.0
2021-09-23 15:15:00,303.0,303.07,302.83,302.89,2019.0,303.0,303.07,302.83,302.89,2019.0
2021-09-23 15:20:00,302.87,303.39,302.83,303.36,3383.0,302.87,303.39,302.83,303.36,3383.0
2021-09-23 15:25:00,303.32,303.53,303.11,303.31,4562.0,303.32,303.53,303.11,303.31,4562.0
2021-09-23 15:30:00,303.32,303.6,303.11,303.6,4208.0,303.32,303.6,303.11,303.6,4208.0
2021-09-23 15:35:00,303.52,303.55,303.09,303.55,6151.0,303.52,303.55,303.09,303.55,6151.0
2021-09-23 15:40:00,303.59,303.7,303.4,303.4,4959.0,303.59,303.7,303.4,303.4,4959.0
2021-09-23 15:45:00,303.48,303.48,302.96,303.3,7370.0,303.48,303.48,302.96,303.3,7370.0
2021-09-23 15:50:00,303.23,303.33,303.03,303.3,14836.0,303.23,303.33,303.03,303.3,14836.0
2021-09-23 15:55:00,303.16,304.05,303.16,303.42,45132.0,303.16,304.05,303.16,303.42,45132.0
2021-09-24 09:30:00,301.99,301.99,300.61,300.61,5419.0,301.99,301.99,300.61,300.61,5419.0
2021-09-24 09:35:00,300.97,302.28,300.97,302.28,3118.0,300.97,302.28,300.97,302.28,3118.0
2021-09-24 09:40:00,301.88,302.72,301.09,301.37,4877.0,301.88,302.72,301.09,301.37,4877.0
2021-09-24 09:45:00,300.74,301.48,300.21,301.04,8450.0,300.74,301.48,300.21,301.04,8450.0
2021-09-24 09:50:00,301.42,303.1,301.3,302.76,16089.0,301.42,303.1,301.3,302.76,16089.0
2021-09-24 09:55:00,302.4,303.26,302.14,303.26,4700.0,302.4,303.26,302.14,303.26,4700.0
2021-09-24 10:00:00,303.42,304.11,303.36,303.51,1679.0,303.42,304.11,303.36,303.51,1679.0
2021-09-24 10:05:00,303.48,303.87,303.47,303.63,716.0,303.48,303.87,303.47,303.63,716.0
2021-09-24 10:10:00,303.63,303.63,302.77,302.77,700.0,303.63,303.63,302.77,302.77,700.0
2021-09-24 10:15:00,303.12,304.46,303.12,304.25,2791.0,303.12,304.46,303.12,304.25,2791.0
2021-09-24 10:20:00,303.95,304.07,303.87,304.06,665.0,303.95,304.07,303.87,304.06,665.0
2021-09-24 10:25:00,303.95,304.43,303.78,304.05,6008.0,303.95,304.43,303.78,304.05,6008.0
2021-09-24 10:30:00,304.05,304.46,303.88,304.31,7304.0,304.05,304.46,303.88,304.31,7304.0
2021-09-24 10:35:00,304.38,304.72,304.38,304.51,1500.0,304.38,304.72,304.38,304.51,1500.0
2021-09-24 10:40:00,304.41,304.41,304.0,304.0,1200.0,304.41,304.41,304.0,304.0,1200.0
2021-09-24 10:45:00,304.26,304.52,304.2,304.52,800.0,304.26,304.52,304.2,304.52,800.0
2021-09-24 10:50:00,304.2,304.55,304.06,304.06,1703.0,304.2,304.55,304.06,304.06,1703.0
2021-09-24 10:55:00,304.55,304.87,304.25,304.48,3900.0,304.55,304.87,304.25,304.48,3900.0
2021-09-24 11:00:00,304.73,305.28,304.58,305.22,4512.0,304.73,305.28,304.58,305.22,4512.0
2021-09-24 11:05:00,305.22,305.22,305.08,305.14,600.0,305.22,305.22,305.08,305.14,600.0
2021-09-24 11:10:00,304.88,305.06,304.52,304.73,1900.0,304.88,305.06,304.52,304.73,1900.0
2021-09-24 11:15:00,304.52,305.14,304.52,305.06,2739.0,304.52,305.14,304.52,305.06,2739.0
2021-09-24 11:20:00,305.06,305.32,304.9,305.13,5211.0,305.06,305.32,304.9,305.13,5211.0
2021-09-24 11:25:00,304.9,305.23,304.77,305.23,2898.0,304.9,305.23,304.77,305.23,2898.0
2021-09-24 11:30:00,305.25,305.74,305.25,305.61,3108.0,305.25,305.74,305.25,305.61,3108.0
2021-09-24 11:35:00,305.63,305.78,305.37,305.75,3014.0,305.63,305.78,305.37,305.75,3014.0
2021-09-24 11:40:00,305.81,305.82,305.81,305.81,1065.0,305.81,305.82,305.81,305.81,1065.0
2021-09-24 11:45:00,305.84,306.1,305.69,306.1,11849.0,305.84,306.1,305.69,306.1,11849.0
2021-09-24 11:50:00,306.12,306.43,305.96,306.43,2904.0,306.12,306.43,305.96,306.43,2904.0
2021-09-24 11:55:00,306.46,306.55,306.4,306.54,1107.0,306.46,306.55,306.4,306.54,1107.0
2021-09-24 12:00:00,306.72,306.9,306.56,306.79,1700.0,306.72,306.9,306.56,306.79,1700.0
2021-09-24 12:05:00,306.8,307.16,306.79,307.07,7724.0,306.8,307.16,306.79,307.07,7724.0
2021-09-24 12:10:00,307.13,307.24,307.09,307.2,1252.0,307.13,307.24,307.09,307.2,1252.0
2021-09-24 12:15:00,307.26,307.36,307.1,307.11,2600.0,307.26,307.36,307.1,307.11,2600.0
2021-09-24 12:20:00,307.06,307.11,306.77,306.86,2900.0,307.06,307.11,306.77,306.86,2900.0
2021-09-24 12:25:00,306.86,307.32,306.86,307.32,1500.0,306.86,307.32,306.86,307.32,1500.0
2021-09-24 12:30:00,307.32,307.39,307.27,307.3,1700.0,307.32,307.39,307.27,307.3,1700.0
2021-09-24 12:35:00,307.34,307.44,307.24,307.44,1400.0,307.34,307.44,307.24,307.44,1400.0
2021-09-24 12:40:00,307.37,307.6,307.29,307.6,4489.0,307.37,307.6,307.29,307.6,4489.0
2021-09-24 12:45:00,307.53,308.0,307.52,307.88,4250.0,307.53,308.0,307.52,307.88,4250.0
2021-09-24 12:50:00,307.88,307.92,307.71,307.8,4161.0,307.88,307.92,307.71,307.8,4161.0
2021-09-24 12:55:00,307.94,307.94,307.79,307.79,702.0,307.94,307.94,307.79,307.79,702.0
2021-09-24 13:00:00,307.38,307.45,306.87,306.88,900.0,307.38,307.45,306.87,306.88,900.0
2021-09-24 13:05:00,306.16,306.43,306.16,306.43,300.0,306.16,306.43,306.16,306.43,300.0
2021-09-24 13:10:00,306.17,306.42,305.98,306.13,4628.0,306.17,306.42,305.98,306.13,4628.0
2021-09-24 13:15:00,305.97,305.97,305.35,305.35,700.0,305.97,305.97,305.35,305.35,700.0
2021-09-24 13:20:00,305.15,305.32,305.15,305.25,1110.0,305.15,305.32,305.15,305.25,1110.0
2021-09-24 13:25:00,305.0,305.17,304.71,304.87,800.0,305.0,305.17,304.71,304.87,800.0
2021-09-24 13:30:00,304.69,304.7,304.38,304.38,800.0,304.69,304.7,304.38,304.38,800.0
2021-09-24 13:35:00,304.31,304.68,304.31,304.34,1526.0,304.31,304.68,304.31,304.34,1526.0
2021-09-24 13:40:00,304.55,304.69,304.42,304.69,300.0,304.55,304.69,304.42,304.69,300.0
2021-09-24 13:45:00,304.61,304.71,304.45,304.51,900.0,304.61,304.71,304.45,304.51,900.0
2021-09-24 13:50:00,304.62,304.88,304.46,304.81,3180.0,304.62,304.88,304.46,304.81,3180.0
2021-09-24 13:55:00,304.9,305.41,304.9,305.41,1410.0,304.9,305.41,304.9,305.41,1410.0
2021-09-24 14:00:00,305.31,305.48,304.98,305.22,4552.0,305.31,305.48,304.98,305.22,4552.0
2021-09-24 14:05:00,305.32,305.39,305.25,305.39,600.0,305.32,305.39,305.25,305.39,600.0
2021-09-24 14:10:00,305.26,305.42,305.18,305.18,700.0,305.26,305.42,305.18,305.18,700.0
2021-09-24 14:15:00,305.27,305.33,304.94,305.05,2082.0,305.27,305.33,304.94,305.05,2082.0
2021-09-24 14:20:00,305.06,305.06,304.79,304.79,1600.0,305.06,305.06,304.79,304.79,1600.0
2021-09-24 14:25:00,304.89,305.13,304.71,305.11,1745.0,304.89,305.13,304.71,305.11,1745.0
2021-09-24 14:30:00,305.09,305.19,304.98,305.0,1088.0,305.09,305.19,304.98,305.0,1088.0
2021-09-24 14:35:00,304.98,305.31,304.85,305.31,2012.0,304.98,305.31,304.85,305.31,2012.0
2021-09-24 14:40:00,305.3,305.59,305.2,305.59,2025.0,305.3,305.59,305.2,305.59,2025.0
2021-09-24 14:45:00,305.58,306.31,305.58,306.16,5501.0,305.58,306.31,305.58,306.16,5501.0
2021-09-24 14:50:00,306.27,306.27,306.06,306.21,700.0,306.27,306.27,306.06,306.21,700.0
2021-09-24 14:55:00,306.15,306.37,306.14,306.21,1500.0,306.15,306.37,306.14,306.21,1500.0
2021-09-24 15:00:00,306.32,306.32,305.78,305.96,11038.0,306.32,306.32,305.78,305.96,11038.0
2021-09-24 15:05:00,305.87,306.0,305.69,306.0,1444.0,305.87,306.0,305.69,306.0,1444.0
2021-09-24 15:10:00,306.01,306.02,305.9,305.94,500.0,306.01,306.02,305.9,305.94,500.0
2021-09-24 15:15:00,306.0,306.0,305.85,305.85,900.0,306.0,306.0,305.85,305.85,900.0
2021-09-24 15:20:00,305.75,306.32,305.64,306.25,4559.0,305.75,306.32,305.64,306.25,4559.0
2021-09-24 15:25:00,306.13,306.4,305.82,306.21,4276.0,306.13,306.4,305.82,306.21,4276.0
2021-09-24 15:30:00,306.16,306.47,305.77,306.1,5204.0,306.16,306.47,305.77,306.1,5204.0
2021-09-24 15:35:00,305.99,305.99,305.25,305.25,4173.0,305.99,305.99,305.25,305.25,4173.0
2021-09-24 15:40:00,305.42,305.53,305.08,305.36,8151.0,305.42,305.53,305.08,305.36,8151.0
2021-09-24 15:45:00,305.43,306.15,305.43,306.09,5038.0,305.43,306.15,305.43,306.09,5038.0
2021-09-24 15:50:00,305.94,306.02,305.34,305.43,8082.0,305.94,306.02,305.34,305.43,8082.0
2021-09-24 15:55:00,305.42,305.42,304.65,304.65,21743.0,305.42,305.42,304.65,304.65,21743.0
2021-09-27 09:30:00,306.41,306.6,306.41,306.6,2951.0,306.41,306.6,306.41,306.6,2951.0
2021-09-27 09:35:00,306.99,309.4,306.78,309.4,3398.0,306.99,309.4,306.78,309.4,3398.0
2021-09-27 09:40:00,308.89,311.13,307.65,311.01,3118.0,308.89,311.13,307.65,311.01,3118.0
2021-09-27 09:45:00,310.96,313.64,310.33,313.0,11941.0,310.96,313.64,310.33,313.0,11941.0
2021-09-27 09:50:00,312.89,314.27,311.85,314.27,8741.0,312.89,314.27,311.85,314.27,8741.0
2021-09-27 09:55:00,314.1,314.71,313.16,313.17,20462.0,314.1,314.71,313.16,313.17,20462.0
2021-09-27 10:00:00,312.5,312.92,312.5,312.57,1920.0,312.5,312.92,312.5,312.57,1920.0
2021-09-27 10:05:00,312.56,312.86,311.52,311.84,3081.0,312.56,312.86,311.52,311.84,3081.0
2021-09-27 10:10:00,311.56,311.8,311.42,311.8,500.0,311.56,311.8,311.42,311.8,500.0
2021-09-27 10:15:00,311.31,311.31,309.78,310.53,5747.0,311.31,311.31,309.78,310.53,5747.0
2021-09-27 10:20:00,310.62,310.62,309.24,309.73,1849.0,310.62,310.62,309.24,309.73,1849.0
2021-09-27 10:25:00,309.82,310.41,309.82,310.02,2584.0,309.82,310.41,309.82,310.02,2584.0
2021-09-27 10:30:00,310.11,311.24,310.07,311.2,3283.0,310.11,311.24,310.07,311.2,3283.0
2021-09-27 10:35:00,311.12,311.12,310.49,310.95,1100.0,311.12,311.12,310.49,310.95,1100.0
2021-09-27 10:40:00,311.09,311.46,310.65,310.66,1504.0,311.09,311.46,310.65,310.66,1504.0
2021-09-27 10:45:00,310.65,310.66,310.19,310.66,1097.0,310.65,310.66,310.19,310.66,1097.0
2021-09-27 10:50:00,310.26,310.26,309.93,309.93,530.0,310.26,310.26,309.93,309.93,530.0
2021-09-27 10:55:00,309.2,309.77,309.2,309.77,300.0,309.2,309.77,309.2,309.77,300.0
2021-09-27 11:00:00,309.76,310.0,309.68,309.68,1300.0,309.76,310.0,309.68,309.68,1300.0
2021-09-27 11:05:00,309.44,309.77,309.06,309.72,2298.0,309.44,309.77,309.06,309.72,2298.0
2021-09-27 11:10:00,309.75,309.98,309.52,309.75,1993.0,309.75,309.98,309.52,309.75,1993.0
2021-09-27 11:15:00,309.68,309.95,309.52,309.52,767.0,309.68,309.95,309.52,309.52,767.0
2021-09-27 11:20:00,309.42,309.57,309.35,309.57,900.0,309.42,309.57,309.35,309.57,900.0
2021-09-27 11:25:00,309.67,309.67,309.02,309.02,2264.0,309.67,309.67,309.02,309.02,2264.0
2021-09-27 11:30:00,308.93,308.93,308.93,308.93,100.0,308.93,308.93,308.93,308.93,100.0
2021-09-27 11:35:00,309.11,309.31,309.11,309.31,998.0,309.11,309.31,309.11,309.31,998.0
2021-09-27 11:40:00,308.89,308.89,308.24,308.24,1411.0,308.89,308.89,308.24,308.24,1411.0
2021-09-27 11:45:00,308.59,309.02,308.58,309.02,869.0,308.59,309.02,308.58,309.02,869.0
2021-09-27 11:50:00,308.9,308.9,308.31,308.4,1022.0,308.9,308.9,308.31,308.4,1022.0
2021-09-27 11:55:00,308.4,308.4,308.39,308.4,100.0,308.4,308.4,308.39,308.4,100.0
2021-09-27 12:00:00,308.29,308.54,308.23,308.54,507.0,308.29,308.54,308.23,308.54,507.0
2021-09-27 12:05:00,308.54,308.54,308.54,308.54,100.0,308.54,308.54,308.54,308.54,100.0
2021-09-27 12:10:00,308.16,308.21,308.13,308.13,507.0,308.16,308.21,308.13,308.13,507.0
2021-09-27 12:15:00,308.18,308.41,308.02,308.07,1780.0,308.18,308.41,308.02,308.07,1780.0
2021-09-27 12:20:00,307.77,307.77,307.77,307.77,100.0,307.77,307.77,307.77,307.77,100.0
2021-09-27 12:25:00,307.58,307.58,307.58,307.58,100.0,307.58,307.58,307.58,307.58,100.0
2021-09-27 12:30:00,307.63,307.84,307.54,307.66,700.0,307.63,307.84,307.54,307.66,700.0
2021-09-27 12:35:00,307.46,307.56,307.42,307.54,700.0,307.46,307.56,307.42,307.54,700.0
2021-09-27 12:40:00,307.63,307.68,307.44,307.59,1047.0,307.63,307.68,307.44,307.59,1047.0
2021-09-27 12:45:00,307.43,307.53,307.19,307.53,1704.0,307.43,307.53,307.19,307.53,1704.0
2021-09-27 12:50:00,307.34,307.85,307.23,307.75,970.0,307.34,307.85,307.23,307.75,970.0
2021-09-27 12:55:00,307.84,308.02,307.8,307.97,1470.0,307.84,308.02,307.8,307.97,1470.0
2021-09-27 13:00:00,307.96,308.17,307.94,308.17,701.0,307.96,308.17,307.94,308.17,701.0
2021-09-27 13:05:00,308.31,308.64,308.22,308.62,2712.0,308.31,308.64,308.22,308.62,2712.0
2021-09-27 13:10:00,308.53,308.78,308.43,308.78,1600.0,308.53,308.78,308.43,308.78,1600.0
2021-09-27 13:15:00,308.97,309.11,308.97,309.11,848.0,308.97,309.11,308.97,309.11,848.0
2021-09-27 13:20:00,309.07,309.15,309.01,309.14,1310.0,309.07,309.15,309.01,309.14,1310.0
2021-09-27 13:25:00,309.07,309.11,308.84,308.9,5702.0,309.07,309.11,308.84,308.9,5702.0
2021-09-27 13:30:00,308.9,308.9,308.52,308.63,6502.0,308.9,308.9,308.52,308.63,6502.0
2021-09-27 13:35:00,308.62,308.68,308.37,308.54,2416.0,308.62,308.68,308.37,308.54,2416.0
2021-09-27 13:40:00,308.55,308.65,308.36,308.65,2366.0,308.55,308.65,308.36,308.65,2366.0
2021-09-27 13:45:00,308.55,308.56,308.36,308.56,2991.0,308.55,308.56,308.36,308.56,2991.0
2021-09-27 13:50:00,308.57,308.58,308.38,308.56,1560.0,308.57,308.58,308.38,308.56,1560.0
2021-09-27 13:55:00,308.56,308.8,308.29,308.3,1900.0,308.56,308.8,308.29,308.3,1900.0
2021-09-27 14:00:00,308.6,308.66,308.42,308.5,3528.0,308.6,308.66,308.42,308.5,3528.0
2021-09-27 14:05:00,308.5,308.5,308.36,308.46,800.0,308.5,308.5,308.36,308.46,800.0
2021-09-27 14:10:00,308.41,308.42,308.14,308.36,1486.0,308.41,308.42,308.14,308.36,1486.0
2021-09-27 14:15:00,308.43,308.59,308.32,308.32,2200.0,308.43,308.59,308.32,308.32,2200.0
2021-09-27 14:20:00,308.38,308.49,308.29,308.36,1880.0,308.38,308.49,308.29,308.36,1880.0
2021-09-27 14:25:00,308.36,308.48,308.22,308.37,2404.0,308.36,308.48,308.22,308.37,2404.0
2021-09-27 14:30:00,308.3,308.3,307.82,307.95,2360.0,308.3,308.3,307.82,307.95,2360.0
2021-09-27 14:35:00,307.89,308.13,307.86,307.95,5537.0,307.89,308.13,307.86,307.95,5537.0
2021-09-27 14:40:00,308.05,308.05,307.91,307.96,814.0,308.05,308.05,307.91,307.96,814.0
2021-09-27 14:45:00,308.01,308.02,307.82,307.83,1273.0,308.01,308.02,307.82,307.83,1273.0
2021-09-27 14:50:00,307.86,308.07,307.86,308.07,200.0,307.86,308.07,307.86,308.07,200.0
2021-09-27 14:55:00,308.06,308.25,307.91,308.0,1947.0,308.06,308.25,307.91,308.0,1947.0
2021-09-27 15:00:00,307.88,307.92,307.71,307.71,1502.0,307.88,307.92,307.71,307.71,1502.0
2021-09-27 15:05:00,307.71,308.04,307.7,307.9,2254.0,307.71,308.04,307.7,307.9,2254.0
2021-09-27 15:10:00,307.98,308.09,307.92,307.92,9876.0,307.98,308.09,307.92,307.92,9876.0
2021-09-27 15:15:00,308.0,308.86,307.99,308.5,4049.0,308.0,308.86,307.99,308.5,4049.0
2021-09-27 15:20:00,308.62,308.71,308.19,308.19,1011.0,308.62,308.71,308.19,308.19,1011.0
2021-09-27 15:25:00,307.92,307.92,307.74,307.77,1568.0,307.92,307.92,307.74,307.77,1568.0
2021-09-27 15:30:00,307.74,307.88,307.65,307.71,11027.0,307.74,307.88,307.65,307.71,11027.0
2021-09-27 15:35:00,307.72,308.07,307.62,307.81,4856.0,307.72,308.07,307.62,307.81,4856.0
2021-09-27 15:40:00,308.09,308.27,307.81,307.89,21802.0,308.09,308.27,307.81,307.89,21802.0
2021-09-27 15:45:00,307.8,307.88,307.37,307.67,2852.0,307.8,307.88,307.37,307.67,2852.0
2021-09-27 15:50:00,307.67,307.83,307.48,307.48,6270.0,307.67,307.83,307.48,307.48,6270.0
2021-09-27 15:55:00,307.57,308.1,307.57,307.81,25841.0,307.57,308.1,307.57,307.81,25841.0
2021-09-28 09:30:00,307.35,307.35,307.35,307.35,1740.0,307.35,307.35,307.35,307.35,1740.0
2021-09-28 09:35:00,305.5,306.5,305.4,306.5,1273.0,305.5,306.5,305.4,306.5,1273.0
2021-09-28 09:40:00,305.52,307.56,304.88,306.37,7803.0,305.52,307.56,304.88,306.37,7803.0
2021-09-28 09:45:00,305.66,306.78,305.61,306.2,1600.0,305.66,306.78,305.61,306.2,1600.0
2021-09-28 09:50:00,306.1,306.1,304.69,304.69,3091.0,306.1,306.1,304.69,304.69,3091.0
2021-09-28 09:55:00,304.1,304.73,303.66,303.66,1600.0,304.1,304.73,303.66,303.66,1600.0
2021-09-28 10:00:00,303.35,303.35,302.15,302.83,1299.0,303.35,303.35,302.15,302.83,1299.0
2021-09-28 10:05:00,302.9,302.9,302.36,302.47,1829.0,302.9,302.9,302.36,302.47,1829.0
2021-09-28 10:10:00,302.68,303.21,302.67,302.72,1904.0,302.68,303.21,302.67,302.72,1904.0
2021-09-28 10:15:00,302.55,302.55,302.06,302.3,500.0,302.55,302.55,302.06,302.3,500.0
2021-09-28 10:20:00,301.77,301.77,301.06,301.34,630.0,301.77,301.77,301.06,301.34,630.0
2021-09-28 10:25:00,301.35,301.35,300.42,301.34,1717.0,301.35,301.35,300.42,301.34,1717.0
2021-09-28 10:30:00,301.86,301.86,301.0,301.29,2639.0,301.86,301.86,301.0,301.29,2639.0
2021-09-28 10:35:00,301.59,302.86,301.59,302.86,612.0,301.59,302.86,301.59,302.86,612.0
2021-09-28 10:40:00,303.07,303.16,302.85,303.16,645.0,303.07,303.16,302.85,303.16,645.0
2021-09-28 10:45:00,303.22,303.23,302.92,302.92,777.0,303.22,303.23,302.92,302.92,777.0
2021-09-28 10:50:00,303.13,304.69,302.83,304.43,5070.0,303.13,304.69,302.83,304.43,5070.0
2021-09-28 10:55:00,304.67,304.99,304.34,304.34,1500.0,304.67,304.99,304.34,304.34,1500.0
2021-09-28 11:00:00,304.47,304.76,303.18,303.47,1902.0,304.47,304.76,303.18,303.47,1902.0
2021-09-28 11:05:00,303.48,304.28,303.43,304.28,2200.0,303.48,304.28,303.43,304.28,2200.0
2021-09-28 11:10:00,304.28,304.4,303.75,303.75,19581.0,304.28,304.4,303.75,303.75,19581.0
2021-09-28 11:15:00,303.49,304.31,303.36,304.31,1200.0,303.49,304.31,303.36,304.31,1200.0
2021-09-28 11:20:00,304.37,305.06,304.3,304.81,1100.0,304.37,305.06,304.3,304.81,1100.0
2021-09-28 11:25:00,305.08,305.08,304.59,304.63,1101.0,305.08,305.08,304.59,304.63,1101.0
2021-09-28 11:30:00,304.57,305.15,304.51,305.15,1701.0,304.57,305.15,304.51,305.15,1701.0
2021-09-28 11:35:00,304.85,305.03,304.69,304.9,10897.0,304.85,305.03,304.69,304.9,10897.0
2021-09-28 11:40:00,304.94,304.94,304.71,304.71,200.0,304.94,304.94,304.71,304.71,200.0
2021-09-28 11:45:00,304.42,304.55,304.03,304.55,4018.0,304.42,304.55,304.03,304.55,4018.0
2021-09-28 11:50:00,304.42,305.1,304.35,305.1,546.0,304.42,305.1,304.35,305.1,546.0
2021-09-28 11:55:00,305.43,305.43,305.43,305.43,100.0,305.43,305.43,305.43,305.43,100.0
2021-09-28 12:00:00,304.76,304.76,304.61,304.61,759.0,304.76,304.76,304.61,304.61,759.0
2021-09-28 12:05:00,304.51,304.66,304.35,304.35,1723.0,304.51,304.66,304.35,304.35,1723.0
2021-09-28 12:10:00,304.56,304.81,304.56,304.81,400.0,304.56,304.81,304.56,304.81,400.0
2021-09-28 12:15:00,304.81,304.81,304.81,304.81,0.0,304.81,304.81,304.81,304.81,0.0
2021-09-28 12:20:00,304.37,304.37,304.27,304.27,500.0,304.37,304.37,304.27,304.27,500.0
2021-09-28 12:25:00,304.22,304.48,304.16,304.17,1100.0,304.22,304.48,304.16,304.17,1100.0
2021-09-28 12:30:00,303.93,303.93,303.85,303.85,235.0,303.93,303.93,303.85,303.85,235.0
2021-09-28 12:35:00,303.72,303.72,303.6,303.6,300.0,303.72,303.72,303.6,303.6,300.0
2021-09-28 12:40:00,303.44,303.57,303.44,303.56,300.0,303.44,303.57,303.44,303.56,300.0
2021-09-28 12:45:00,303.44,303.49,303.42,303.42,400.0,303.44,303.49,303.42,303.42,400.0
2021-09-28 12:50:00,303.29,303.61,302.96,302.96,37744.0,303.29,303.61,302.96,302.96,37744.0
2021-09-28 12:55:00,302.96,302.96,302.96,302.96,0.0,302.96,302.96,302.96,302.96,0.0
2021-09-28 13:00:00,302.54,302.87,302.54,302.83,600.0,302.54,302.87,302.54,302.83,600.0
2021-09-28 13:05:00,302.81,303.28,302.69,303.1,3900.0,302.81,303.28,302.69,303.1,3900.0
2021-09-28 13:10:00,303.12,303.26,302.8,303.02,2785.0,303.12,303.26,302.8,303.02,2785.0
2021-09-28 13:15:00,303.21,303.58,303.21,303.55,732.0,303.21,303.58,303.21,303.55,732.0
2021-09-28 13:20:00,303.94,304.35,303.94,304.14,700.0,303.94,304.35,303.94,304.14,700.0
2021-09-28 13:25:00,304.75,304.76,304.44,304.53,400.0,304.75,304.76,304.44,304.53,400.0
2021-09-28 13:30:00,304.35,304.35,304.06,304.06,820.0,304.35,304.35,304.06,304.06,820.0
2021-09-28 13:35:00,303.9,304.12,303.69,304.07,621.0,303.9,304.12,303.69,304.07,621.0
2021-09-28 13:40:00,304.17,304.17,304.17,304.17,100.0,304.17,304.17,304.17,304.17,100.0
2021-09-28 13:45:00,303.92,304.01,303.67,304.01,1694.0,303.92,304.01,303.67,304.01,1694.0
2021-09-28 13:50:00,304.2,304.28,303.74,303.74,890.0,304.2,304.28,303.74,303.74,890.0
2021-09-28 13:55:00,303.56,303.56,303.56,303.56,100.0,303.56,303.56,303.56,303.56,100.0
2021-09-28 14:00:00,303.67,303.81,303.37,303.37,384.0,303.67,303.81,303.37,303.37,384.0
2021-09-28 14:05:00,303.49,303.74,303.49,303.74,535.0,303.49,303.74,303.49,303.74,535.0
2021-09-28 14:10:00,303.49,303.49,302.8,302.97,1085.0,303.49,303.49,302.8,302.97,1085.0
2021-09-28 14:15:00,303.01,303.87,303.01,303.87,820.0,303.01,303.87,303.01,303.87,820.0
2021-09-28 14:20:00,303.88,304.01,303.76,303.76,1582.0,303.88,304.01,303.76,303.76,1582.0
2021-09-28 14:25:00,303.77,303.77,303.46,303.54,2077.0,303.77,303.77,303.46,303.54,2077.0
2021-09-28 14:30:00,303.64,303.64,303.36,303.5,1835.0,303.64,303.64,303.36,303.5,1835.0
2021-09-28 14:35:00,303.33,303.55,303.11,303.55,2473.0,303.33,303.55,303.11,303.55,2473.0
2021-09-28 14:40:00,303.56,303.71,303.43,303.66,3041.0,303.56,303.71,303.43,303.66,3041.0
2021-09-28 14:45:00,303.63,304.17,303.63,303.77,6075.0,303.63,304.17,303.63,303.77,6075.0
2021-09-28 14:50:00,303.88,303.98,303.75,303.75,2546.0,303.88,303.98,303.75,303.75,2546.0
2021-09-28 14:55:00,303.78,304.45,303.78,304.31,600.0,303.78,304.45,303.78,304.31,600.0
2021-09-28 15:00:00,304.72,304.72,304.29,304.44,1975.0,304.72,304.72,304.29,304.44,1975.0
2021-09-28 15:05:00,304.54,305.72,304.54,305.49,4212.0,304.54,305.72,304.54,305.49,4212.0
2021-09-28 15:10:00,305.48,305.62,305.24,305.24,802.0,305.48,305.62,305.24,305.24,802.0
2021-09-28 15:15:00,305.21,305.43,305.02,305.02,1400.0,305.21,305.43,305.02,305.02,1400.0
2021-09-28 15:20:00,304.83,304.83,304.58,304.67,929.0,304.83,304.83,304.58,304.67,929.0
2021-09-28 15:25:00,304.58,304.58,304.13,304.13,987.0,304.58,304.58,304.13,304.13,987.0
2021-09-28 15:30:00,304.04,304.32,303.83,303.95,1315.0,304.04,304.32,303.83,303.95,1315.0
2021-09-28 15:35:00,303.73,304.34,303.7,303.81,2803.0,303.73,304.34,303.7,303.81,2803.0
2021-09-28 15:40:00,304.01,304.49,303.97,304.03,3689.0,304.01,304.49,303.97,304.03,3689.0
2021-09-28 15:45:00,304.0,304.1,302.99,302.99,2706.0,304.0,304.1,302.99,302.99,2706.0
2021-09-28 15:50:00,302.94,303.4,302.64,303.18,5411.0,302.94,303.4,302.64,303.18,5411.0
2021-09-28 15:55:00,303.5,303.69,303.06,303.11,12586.0,303.5,303.69,303.06,303.11,12586.0
2021-09-29 09:30:00,305.38,305.38,304.53,304.57,1644.0,305.38,305.38,304.53,304.57,1644.0
2021-09-29 09:35:00,303.4,303.4,303.14,303.14,316.0,303.4,303.4,303.14,303.14,316.0
2021-09-29 09:40:00,303.73,303.81,303.07,303.29,729.0,303.73,303.81,303.07,303.29,729.0
2021-09-29 09:45:00,305.12,305.91,304.49,305.91,700.0,305.12,305.91,304.49,305.91,700.0
2021-09-29 09:50:00,305.6,306.52,305.59,306.34,700.0,305.6,306.52,305.59,306.34,700.0
2021-09-29 09:55:00,305.76,306.6,305.14,305.14,800.0,305.76,306.6,305.14,305.14,800.0
2021-09-29 10:00:00,306.53,306.88,306.01,306.88,500.0,306.53,306.88,306.01,306.88,500.0
2021-09-29 10:05:00,306.95,307.41,306.89,306.9,1500.0,306.95,307.41,306.89,306.9,1500.0
2021-09-29 10:10:00,306.76,306.91,306.75,306.76,738.0,306.76,306.91,306.75,306.76,738.0
2021-09-29 10:15:00,306.76,306.76,306.76,306.76,0.0,306.76,306.76,306.76,306.76,0.0
2021-09-29 10:20:00,307.15,308.0,307.15,308.0,807.0,307.15,308.0,307.15,308.0,807.0
2021-09-29 10:25:00,307.25,307.27,306.87,306.87,1100.0,307.25,307.27,306.87,306.87,1100.0
2021-09-29 10:30:00,306.38,306.38,305.86,306.38,400.0,306.38,306.38,305.86,306.38,400.0
2021-09-29 10:35:00,306.44,307.37,306.43,306.79,1732.0,306.44,307.37,306.43,306.79,1732.0
2021-09-29 10:40:00,306.51,307.33,306.51,307.08,791.0,306.51,307.33,306.51,307.08,791.0
2021-09-29 10:45:00,307.69,307.7,307.36,307.36,890.0,307.69,307.7,307.36,307.36,890.0
2021-09-29 10:50:00,307.4,307.48,307.28,307.38,1384.0,307.4,307.48,307.28,307.38,1384.0
2021-09-29 10:55:00,307.55,308.26,307.55,308.17,3340.0,307.55,308.26,307.55,308.17,3340.0
2021-09-29 11:00:00,308.38,308.8,307.98,307.98,1034.0,308.38,308.8,307.98,307.98,1034.0
2021-09-29 11:05:00,308.0,308.08,307.43,307.68,3652.0,308.0,308.08,307.43,307.68,3652.0
2021-09-29 11:10:00,308.07,308.07,307.82,307.82,200.0,308.07,308.07,307.82,307.82,200.0
2021-09-29 11:15:00,307.68,307.68,307.29,307.29,700.0,307.68,307.68,307.29,307.29,700.0
2021-09-29 11:20:00,307.2,307.27,306.86,306.86,1254.0,307.2,307.27,306.86,306.86,1254.0
2021-09-29 11:25:00,306.62,306.62,306.1,306.11,600.0,306.62,306.62,306.1,306.11,600.0
2021-09-29 11:30:00,306.34,306.65,306.34,306.65,1901.0,306.34,306.65,306.34,306.65,1901.0
2021-09-29 11:35:00,306.38,306.4,306.08,306.16,1600.0,306.38,306.4,306.08,306.16,1600.0
2021-09-29 11:40:00,306.04,306.05,305.95,306.02,627.0,306.04,306.05,305.95,306.02,627.0
2021-09-29 11:45:00,306.06,306.2,306.01,306.01,600.0,306.06,306.2,306.01,306.01,600.0
2021-09-29 11:50:00,306.22,306.48,306.22,306.37,1245.0,306.22,306.48,306.22,306.37,1245.0
2021-09-29 11:55:00,306.37,306.37,305.96,306.1,1400.0,306.37,306.37,305.96,306.1,1400.0
2021-09-29 12:00:00,306.2,306.2,305.54,305.54,778.0,306.2,306.2,305.54,305.54,778.0
2021-09-29 12:05:00,305.93,305.93,305.53,305.61,1891.0,305.93,305.93,305.53,305.61,1891.0
2021-09-29 12:10:00,305.31,305.36,304.79,304.8,1000.0,305.31,305.36,304.79,304.8,1000.0
2021-09-29 12:15:00,304.74,304.83,304.36,304.75,1700.0,304.74,304.83,304.36,304.75,1700.0
2021-09-29 12:20:00,304.6,304.6,303.95,303.95,1000.0,304.6,304.6,303.95,303.95,1000.0
2021-09-29 12:25:00,303.81,304.01,303.81,303.91,1000.0,303.81,304.01,303.81,303.91,1000.0
2021-09-29 12:30:00,303.52,304.06,303.5,304.05,910.0,303.52,304.06,303.5,304.05,910.0
2021-09-29 12:35:00,304.01,304.01,303.52,303.72,902.0,304.01,304.01,303.52,303.72,902.0
2021-09-29 12:40:00,303.46,303.75,303.43,303.51,1844.0,303.46,303.75,303.43,303.51,1844.0
2021-09-29 12:45:00,303.31,303.66,303.31,303.66,978.0,303.31,303.66,303.31,303.66,978.0
2021-09-29 12:50:00,303.71,303.99,303.68,303.99,1128.0,303.71,303.99,303.68,303.99,1128.0
2021-09-29 12:55:00,304.06,304.06,303.81,303.81,1271.0,304.06,304.06,303.81,303.81,1271.0
2021-09-29 13:00:00,303.63,303.63,303.47,303.47,900.0,303.63,303.63,303.47,303.47,900.0
2021-09-29 13:05:00,303.61,303.82,303.42,303.82,1300.0,303.61,303.82,303.42,303.82,1300.0
2021-09-29 13:10:00,303.75,303.96,303.75,303.85,1555.0,303.75,303.96,303.75,303.85,1555.0
2021-09-29 13:15:00,303.79,304.19,303.79,304.14,834.0,303.79,304.19,303.79,304.14,834.0
2021-09-29 13:20:00,304.16,304.16,303.45,303.46,1329.0,304.16,304.16,303.45,303.46,1329.0
2021-09-29 13:25:00,303.58,303.62,303.51,303.59,700.0,303.58,303.62,303.51,303.59,700.0
2021-09-29 13:30:00,303.6,303.65,303.28,303.65,1300.0,303.6,303.65,303.28,303.65,1300.0
2021-09-29 13:35:00,303.67,303.68,303.67,303.68,300.0,303.67,303.68,303.67,303.68,300.0
2021-09-29 13:40:00,303.55,303.94,303.36,303.88,3280.0,303.55,303.94,303.36,303.88,3280.0
2021-09-29 13:45:00,303.88,304.02,303.77,303.91,2153.0,303.88,304.02,303.77,303.91,2153.0
2021-09-29 13:50:00,303.78,303.91,303.78,303.88,600.0,303.78,303.91,303.78,303.88,600.0
2021-09-29 13:55:00,304.06,305.62,303.87,305.2,8423.0,304.06,305.62,303.87,305.2,8423.0
2021-09-29 14:00:00,305.36,305.54,305.2,305.35,2873.0,305.36,305.54,305.2,305.35,2873.0
2021-09-29 14:05:00,305.38,305.38,304.75,304.75,1639.0,305.38,305.38,304.75,304.75,1639.0
2021-09-29 14:10:00,305.21,305.62,305.13,305.55,1350.0,305.21,305.62,305.13,305.55,1350.0
2021-09-29 14:15:00,305.49,305.59,304.91,304.91,1210.0,305.49,305.59,304.91,304.91,1210.0
2021-09-29 14:20:00,304.89,304.92,304.67,304.67,1100.0,304.89,304.92,304.67,304.67,1100.0
2021-09-29 14:25:00,304.48,304.48,304.32,304.45,300.0,304.48,304.48,304.32,304.45,300.0
2021-09-29 14:30:00,304.5,304.89,304.5,304.82,1398.0,304.5,304.89,304.5,304.82,1398.0
2021-09-29 14:35:00,304.8,304.92,304.73,304.92,1568.0,304.8,304.92,304.73,304.92,1568.0
2021-09-29 14:40:00,304.85,305.05,304.85,305.04,450.0,304.85,305.05,304.85,305.04,450.0
2021-09-29 14:45:00,305.15,305.21,304.61,304.69,2762.0,305.15,305.21,304.61,304.69,2762.0
2021-09-29 14:50:00,304.67,304.84,304.66,304.84,1883.0,304.67,304.84,304.66,304.84,1883.0
2021-09-29 14:55:00,304.67,304.95,304.66,304.94,931.0,304.67,304.95,304.66,304.94,931.0
2021-09-29 15:00:00,305.13,305.13,304.69,304.69,1250.0,305.13,305.13,304.69,304.69,1250.0
2021-09-29 15:05:00,304.5,304.63,304.46,304.6,1244.0,304.5,304.63,304.46,304.6,1244.0
2021-09-29 15:10:00,304.56,304.59,304.21,304.38,5650.0,304.56,304.59,304.21,304.38,5650.0
2021-09-29 15:15:00,304.42,304.61,304.24,304.51,2661.0,304.42,304.61,304.24,304.51,2661.0
2021-09-29 15:20:00,304.45,304.54,304.3,304.38,814.0,304.45,304.54,304.3,304.38,814.0
2021-09-29 15:25:00,304.28,304.5,304.18,304.18,2442.0,304.28,304.5,304.18,304.18,2442.0
2021-09-29 15:30:00,304.2,304.63,304.16,304.63,3633.0,304.2,304.63,304.16,304.63,3633.0
2021-09-29 15:35:00,304.8,305.06,304.62,305.06,7455.0,304.8,305.06,304.62,305.06,7455.0
2021-09-29 15:40:00,304.9,304.97,304.78,304.91,4355.0,304.9,304.97,304.78,304.91,4355.0
2021-09-29 15:45:00,304.71,304.95,304.52,304.86,6305.0,304.71,304.95,304.52,304.86,6305.0
2021-09-29 15:50:00,304.78,304.78,303.68,303.79,9875.0,304.78,304.78,303.68,303.79,9875.0
2021-09-29 15:55:00,303.71,303.87,302.96,303.14,66291.0,303.71,303.87,302.96,303.14,66291.0
2021-09-30 09:30:00,301.3,301.3,296.38,298.37,6805.0,301.3,301.3,296.38,298.37,6805.0
2021-09-30 09:35:00,297.28,297.71,295.31,295.31,2070.0,297.28,297.71,295.31,295.31,2070.0
2021-09-30 09:40:00,296.17,298.03,296.17,297.68,13126.0,296.17,298.03,296.17,297.68,13126.0
2021-09-30 09:45:00,297.9,298.25,297.88,297.88,1123.0,297.9,298.25,297.88,297.88,1123.0
2021-09-30 09:50:00,298.06,298.16,298.06,298.16,900.0,298.06,298.16,298.06,298.16,900.0
2021-09-30 09:55:00,298.36,298.51,298.09,298.09,1907.0,298.36,298.51,298.09,298.09,1907.0
2021-09-30 10:00:00,297.5,297.81,297.02,297.69,4633.0,297.5,297.81,297.02,297.69,4633.0
2021-09-30 10:05:00,297.95,297.95,296.48,296.82,1642.0,297.95,297.95,296.48,296.82,1642.0
2021-09-30 10:10:00,296.71,296.79,296.0,296.3,1395.0,296.71,296.79,296.0,296.3,1395.0
2021-09-30 10:15:00,295.9,296.51,295.9,296.31,603.0,295.9,296.51,295.9,296.31,603.0
2021-09-30 10:20:00,296.1,296.91,296.1,296.18,1803.0,296.1,296.91,296.1,296.18,1803.0
2021-09-30 10:25:00,296.01,296.59,296.01,296.31,700.0,296.01,296.59,296.01,296.31,700.0
2021-09-30 10:30:00,295.88,296.25,295.76,295.93,4210.0,295.88,296.25,295.76,295.93,4210.0
2021-09-30 10:35:00,295.9,295.97,294.91,295.04,1875.0,295.9,295.97,294.91,295.04,1875.0
2021-09-30 10:40:00,295.0,295.3,294.15,294.7,7276.0,295.0,295.3,294.15,294.7,7276.0
2021-09-30 10:45:00,294.15,295.07,294.14,294.78,1300.0,294.15,295.07,294.14,294.78,1300.0
2021-09-30 10:50:00,294.76,295.28,294.76,294.86,982.0,294.76,295.28,294.76,294.86,982.0
2021-09-30 10:55:00,294.61,295.14,294.6,295.04,961.0,294.61,295.14,294.6,295.04,961.0
2021-09-30 11:00:00,295.07,295.07,294.49,294.76,2350.0,295.07,295.07,294.49,294.76,2350.0
2021-09-30 11:05:00,294.76,295.46,294.56,295.45,2251.0,294.76,295.46,294.56,295.45,2251.0
2021-09-30 11:10:00,295.31,295.31,294.61,294.91,2845.0,295.31,295.31,294.61,294.91,2845.0
2021-09-30 11:15:00,294.67,294.67,294.21,294.4,2852.0,294.67,294.67,294.21,294.4,2852.0
2021-09-30 11:20:00,294.38,294.38,293.57,293.74,1390.0,294.38,294.38,293.57,293.74,1390.0
2021-09-30 11:25:00,293.69,294.17,293.69,294.17,1645.0,293.69,294.17,293.69,294.17,1645.0
2021-09-30 11:30:00,294.12,294.12,293.42,293.43,1501.0,294.12,294.12,293.42,293.43,1501.0
2021-09-30 11:35:00,293.17,293.36,292.82,293.27,3645.0,293.17,293.36,292.82,293.27,3645.0
2021-09-30 11:40:00,293.27,293.45,292.52,292.62,1363.0,293.27,293.45,292.52,292.62,1363.0
2021-09-30 11:45:00,292.72,292.72,291.16,291.65,4500.0,292.72,292.72,291.16,291.65,4500.0
2021-09-30 11:50:00,291.65,292.23,291.55,292.23,6683.0,291.65,292.23,291.55,292.23,6683.0
2021-09-30 11:55:00,292.08,292.33,291.88,291.88,1515.0,292.08,292.33,291.88,291.88,1515.0
2021-09-30 12:00:00,292.26,292.39,291.74,291.81,1951.0,292.26,292.39,291.74,291.81,1951.0
2021-09-30 12:05:00,291.58,291.58,289.02,289.17,6744.0,291.58,291.58,289.02,289.17,6744.0
2021-09-30 12:10:00,289.3,289.78,288.9,289.58,27195.0,289.3,289.78,288.9,289.58,27195.0
2021-09-30 12:15:00,289.58,289.93,289.49,289.57,10278.0,289.58,289.93,289.49,289.57,10278.0
2021-09-30 12:20:00,289.58,290.67,289.58,290.25,14153.0,289.58,290.67,289.58,290.25,14153.0
2021-09-30 12:25:00,290.24,290.72,290.23,290.45,1755.0,290.24,290.72,290.23,290.45,1755.0
2021-09-30 12:30:00,290.31,290.31,289.01,289.02,1300.0,290.31,290.31,289.01,289.02,1300.0
2021-09-30 12:35:00,289.33,289.39,288.69,289.13,2750.0,289.33,289.39,288.69,289.13,2750.0
2021-09-30 12:40:00,289.27,289.57,288.85,288.99,12648.0,289.27,289.57,288.85,288.99,12648.0
2021-09-30 12:45:00,288.92,288.92,288.26,288.82,7295.0,288.92,288.92,288.26,288.82,7295.0
2021-09-30 12:50:00,288.96,289.14,288.2,288.34,13016.0,288.96,289.14,288.2,288.34,13016.0
2021-09-30 12:55:00,288.29,288.54,287.94,288.3,5292.0,288.29,288.54,287.94,288.3,5292.0
2021-09-30 13:00:00,288.3,288.57,288.0,288.39,6342.0,288.3,288.57,288.0,288.39,6342.0
2021-09-30 13:05:00,288.39,288.71,288.2,288.33,2753.0,288.39,288.71,288.2,288.33,2753.0
2021-09-30 13:10:00,288.32,288.48,288.03,288.21,5901.0,288.32,288.48,288.03,288.21,5901.0
2021-09-30 13:15:00,288.1,288.36,287.97,288.05,2775.0,288.1,288.36,287.97,288.05,2775.0
2021-09-30 13:20:00,288.18,288.18,287.99,287.99,478.0,288.18,288.18,287.99,287.99,478.0
2021-09-30 13:25:00,287.91,287.94,287.62,287.71,1052.0,287.91,287.94,287.62,287.71,1052.0
2021-09-30 13:30:00,287.73,287.73,287.06,287.06,2509.0,287.73,287.73,287.06,287.06,2509.0
2021-09-30 13:35:00,287.03,287.36,286.88,287.12,4311.0,287.03,287.36,286.88,287.12,4311.0
2021-09-30 13:40:00,287.06,287.81,287.02,287.73,6040.0,287.06,287.81,287.02,287.73,6040.0
2021-09-30 13:45:00,287.94,288.37,287.76,288.37,4932.0,287.94,288.37,287.76,288.37,4932.0
2021-09-30 13:50:00,288.46,289.1,288.45,289.03,13179.0,288.46,289.1,288.45,289.03,13179.0
2021-09-30 13:55:00,289.13,289.26,288.98,289.26,1505.0,289.13,289.26,288.98,289.26,1505.0
2021-09-30 14:00:00,289.28,289.6,288.83,288.88,8228.0,289.28,289.6,288.83,288.88,8228.0
2021-09-30 14:05:00,288.76,288.82,288.34,288.58,4579.0,288.76,288.82,288.34,288.58,4579.0
2021-09-30 14:10:00,288.54,288.85,287.99,288.13,7325.0,288.54,288.85,287.99,288.13,7325.0
2021-09-30 14:15:00,287.73,287.9,287.66,287.66,600.0,287.73,287.9,287.66,287.66,600.0
2021-09-30 14:20:00,287.53,287.56,287.25,287.3,2123.0,287.53,287.56,287.25,287.3,2123.0
2021-09-30 14:25:00,287.34,287.53,287.16,287.37,3705.0,287.34,287.53,287.16,287.37,3705.0
2021-09-30 14:30:00,287.45,287.98,287.45,287.92,2803.0,287.45,287.98,287.45,287.92,2803.0
2021-09-30 14:35:00,287.94,287.94,287.23,287.23,2017.0,287.94,287.94,287.23,287.23,2017.0
2021-09-30 14:40:00,287.5,287.61,287.29,287.46,4776.0,287.5,287.61,287.29,287.46,4776.0
2021-09-30 14:45:00,287.43,287.73,287.43,287.46,3451.0,287.43,287.73,287.43,287.46,3451.0
2021-09-30 14:50:00,287.73,287.94,287.41,287.56,2486.0,287.73,287.94,287.41,287.56,2486.0
2021-09-30 14:55:00,287.36,287.51,287.06,287.06,8849.0,287.36,287.51,287.06,287.06,8849.0
2021-09-30 15:00:00,287.13,287.13,286.58,286.78,6213.0,287.13,287.13,286.58,286.78,6213.0
2021-09-30 15:05:00,286.62,286.95,286.55,286.81,11106.0,286.62,286.95,286.55,286.81,11106.0
2021-09-30 15:10:00,286.71,286.92,286.47,286.48,4597.0,286.71,286.92,286.47,286.48,4597.0
2021-09-30 15:15:00,286.56,287.0,286.49,286.81,13880.0,286.56,287.0,286.49,286.81,13880.0
2021-09-30 15:20:00,286.74,286.77,285.63,285.82,5875.0,286.74,286.77,285.63,285.82,5875.0
2021-09-30 15:25:00,285.58,285.92,285.48,285.48,3408.0,285.58,285.92,285.48,285.48,3408.0
2021-09-30 15:30:00,285.45,285.45,284.78,284.96,16168.0,285.45,285.45,284.78,284.96,16168.0
2021-09-30 15:35:00,285.03,285.03,284.33,284.69,5972.0,285.03,285.03,284.33,284.69,5972.0
2021-09-30 15:40:00,284.67,284.67,283.8,284.12,11682.0,284.67,284.67,283.8,284.12,11682.0
2021-09-30 15:45:00,284.55,284.67,283.53,283.81,22675.0,284.55,284.67,283.53,283.81,22675.0
2021-09-30 15:50:00,283.24,284.44,283.23,283.86,26088.0,283.24,284.44,283.23,283.86,26088.0
2021-09-30 15:55:00,283.86,283.86,283.01,283.62,47349.0,283.86,283.86,283.01,283.62,47349.0
2021-10-01 09:30:00,284.28,285.85,284.28,284.64,3832.0,284.28,285.85,284.28,284.64,3832.0
2021-10-01 09:35:00,284.89,284.9,282.53,284.09,4103.0,284.89,284.9,282.53,284.09,4103.0
2021-10-01 09:40:00,283.41,283.47,282.76,282.76,2450.0,283.41,283.47,282.76,282.76,2450.0
2021-10-01 09:45:00,283.16,283.62,282.67,282.8,3903.0,283.16,283.62,282.67,282.8,3903.0
2021-10-01 09:50:00,283.1,286.25,282.4,286.25,5478.0,283.1,286.25,282.4,286.25,5478.0
2021-10-01 09:55:00,285.47,285.71,284.9,285.71,6064.0,285.47,285.71,284.9,285.71,6064.0
2021-10-01 10:00:00,286.18,286.85,284.34,284.34,2484.0,286.18,286.85,284.34,284.34,2484.0
2021-10-01 10:05:00,284.9,285.22,284.51,285.06,2983.0,284.9,285.22,284.51,285.06,2983.0
2021-10-01 10:10:00,284.54,284.54,283.77,284.1,8034.0,284.54,284.54,283.77,284.1,8034.0
2021-10-01 10:15:00,284.06,284.06,282.41,282.81,8466.0,284.06,284.06,282.41,282.81,8466.0
2021-10-01 10:20:00,282.75,283.58,282.27,283.53,6393.0,282.75,283.58,282.27,283.53,6393.0
2021-10-01 10:25:00,283.3,284.57,282.82,284.04,5393.0,283.3,284.57,282.82,284.04,5393.0
2021-10-01 10:30:00,284.0,284.22,283.74,283.91,4436.0,284.0,284.22,283.74,283.91,4436.0
2021-10-01 10:35:00,284.05,284.27,283.35,283.35,2807.0,284.05,284.27,283.35,283.35,2807.0
2021-10-01 10:40:00,283.33,283.69,283.28,283.28,4588.0,283.33,283.69,283.28,283.28,4588.0
2021-10-01 10:45:00,283.06,283.18,282.57,282.66,4189.0,283.06,283.18,282.57,282.66,4189.0
2021-10-01 10:50:00,282.93,282.93,281.26,281.78,14877.0,282.93,282.93,281.26,281.78,14877.0
2021-10-01 10:55:00,281.78,282.67,281.69,282.35,5059.0,281.78,282.67,281.69,282.35,5059.0
2021-10-01 11:00:00,282.62,283.09,282.46,283.09,4920.0,282.62,283.09,282.46,283.09,4920.0
2021-10-01 11:05:00,283.13,283.26,282.38,282.38,10594.0,283.13,283.26,282.38,282.38,10594.0
2021-10-01 11:10:00,282.38,283.1,281.8,283.03,4678.0,282.38,283.1,281.8,283.03,4678.0
2021-10-01 11:15:00,283.01,283.01,282.5,282.5,2903.0,283.01,283.01,282.5,282.5,2903.0
2021-10-01 11:20:00,282.33,282.78,282.26,282.3,9270.0,282.33,282.78,282.26,282.3,9270.0
2021-10-01 11:25:00,282.16,282.89,281.97,282.44,7091.0,282.16,282.89,281.97,282.44,7091.0
2021-10-01 11:30:00,282.77,283.11,282.62,283.08,4483.0,282.77,283.11,282.62,283.08,4483.0
2021-10-01 11:35:00,283.34,283.4,283.34,283.35,800.0,283.34,283.4,283.34,283.35,800.0
2021-10-01 11:40:00,283.27,283.69,283.27,283.53,1446.0,283.27,283.69,283.27,283.53,1446.0
2021-10-01 11:45:00,283.55,284.03,283.39,283.55,5045.0,283.55,284.03,283.39,283.55,5045.0
2021-10-01 11:50:00,283.43,283.56,283.11,283.12,1100.0,283.43,283.56,283.11,283.12,1100.0
2021-10-01 11:55:00,282.96,283.71,282.87,283.46,4093.0,282.96,283.71,282.87,283.46,4093.0
2021-10-01 12:00:00,283.45,283.75,283.44,283.56,2901.0,283.45,283.75,283.44,283.56,2901.0
2021-10-01 12:05:00,283.47,283.78,283.37,283.68,2139.0,283.47,283.78,283.37,283.68,2139.0
2021-10-01 12:10:00,283.6,283.99,283.4,283.96,3025.0,283.6,283.99,283.4,283.96,3025.0
2021-10-01 12:15:00,283.96,284.46,283.95,284.29,6354.0,283.96,284.46,283.95,284.29,6354.0
2021-10-01 12:20:00,284.58,285.14,284.44,284.95,6927.0,284.58,285.14,284.44,284.95,6927.0
2021-10-01 12:25:00,284.8,284.98,284.39,284.48,2769.0,284.8,284.98,284.39,284.48,2769.0
2021-10-01 12:30:00,284.66,285.37,284.66,284.99,4710.0,284.66,285.37,284.66,284.99,4710.0
2021-10-01 12:35:00,285.09,285.48,285.09,285.3,2024.0,285.09,285.48,285.09,285.3,2024.0
2021-10-01 12:40:00,285.4,285.58,285.31,285.31,1100.0,285.4,285.58,285.31,285.31,1100.0
2021-10-01 12:45:00,285.36,285.56,285.36,285.4,500.0,285.36,285.56,285.36,285.4,500.0
2021-10-01 12:50:00,285.21,285.21,284.76,285.07,3251.0,285.21,285.21,284.76,285.07,3251.0
2021-10-01 12:55:00,285.21,285.5,285.02,285.15,3730.0,285.21,285.5,285.02,285.15,3730.0
2021-10-01 13:00:00,285.01,285.23,284.55,284.79,2013.0,285.01,285.23,284.55,284.79,2013.0
2021-10-01 13:05:00,285.04,285.48,285.04,285.48,2065.0,285.04,285.48,285.04,285.48,2065.0
2021-10-01 13:10:00,285.74,286.06,285.74,285.99,2416.0,285.74,286.06,285.74,285.99,2416.0
2021-10-01 13:15:00,286.17,286.17,285.72,285.72,1651.0,286.17,286.17,285.72,285.72,1651.0
2021-10-01 13:20:00,285.98,285.98,285.83,285.94,700.0,285.98,285.98,285.83,285.94,700.0
2021-10-01 13:25:00,286.12,286.12,285.79,285.89,1801.0,286.12,286.12,285.79,285.89,1801.0
2021-10-01 13:30:00,285.87,285.97,285.58,285.94,2664.0,285.87,285.97,285.58,285.94,2664.0
2021-10-01 13:35:00,286.17,286.81,286.04,286.8,5309.0,286.17,286.81,286.04,286.8,5309.0
2021-10-01 13:40:00,286.62,286.64,286.57,286.59,500.0,286.62,286.64,286.57,286.59,500.0
2021-10-01 13:45:00,286.78,287.09,286.76,287.09,1229.0,286.78,287.09,286.76,287.09,1229.0
2021-10-01 13:50:00,286.83,287.07,286.77,286.83,2000.0,286.83,287.07,286.77,286.83,2000.0
2021-10-01 13:55:00,286.86,287.11,286.75,286.93,7879.0,286.86,287.11,286.75,286.93,7879.0
2021-10-01 14:00:00,286.97,287.23,286.9,287.01,6299.0,286.97,287.23,286.9,287.01,6299.0
2021-10-01 14:05:00,287.31,287.35,287.02,287.19,2406.0,287.31,287.35,287.02,287.19,2406.0
2021-10-01 14:10:00,287.21,287.35,286.97,286.97,1100.0,287.21,287.35,286.97,286.97,1100.0
2021-10-01 14:15:00,287.0,287.26,286.89,287.13,1293.0,287.0,287.26,286.89,287.13,1293.0
2021-10-01 14:20:00,287.07,287.2,286.97,287.2,2251.0,287.07,287.2,286.97,287.2,2251.0
2021-10-01 14:25:00,287.35,287.51,287.26,287.47,5639.0,287.35,287.51,287.26,287.47,5639.0
2021-10-01 14:30:00,287.51,287.54,287.35,287.35,718.0,287.51,287.54,287.35,287.35,718.0
2021-10-01 14:35:00,287.46,287.75,287.46,287.75,1301.0,287.46,287.75,287.46,287.75,1301.0
2021-10-01 14:40:00,287.81,287.88,287.73,287.84,700.0,287.81,287.88,287.73,287.84,700.0
2021-10-01 14:45:00,287.71,287.71,287.54,287.56,981.0,287.71,287.71,287.54,287.56,981.0
2021-10-01 14:50:00,287.34,287.61,287.34,287.61,300.0,287.34,287.61,287.34,287.61,300.0
2021-10-01 14:55:00,287.7,287.77,287.7,287.7,800.0,287.7,287.77,287.7,287.7,800.0
2021-10-01 15:00:00,288.0,288.22,287.92,288.22,1941.0,288.0,288.22,287.92,288.22,1941.0
2021-10-01 15:05:00,288.16,288.23,288.15,288.18,518.0,288.16,288.23,288.15,288.18,518.0
2021-10-01 15:10:00,288.15,288.21,288.1,288.12,621.0,288.15,288.21,288.1,288.12,621.0
2021-10-01 15:15:00,288.25,288.41,288.17,288.41,1624.0,288.25,288.41,288.17,288.41,1624.0
2021-10-01 15:20:00,288.42,288.78,288.39,288.45,2400.0,288.42,288.78,288.39,288.45,2400.0
2021-10-01 15:25:00,288.25,288.25,287.4,287.41,2975.0,288.25,288.25,287.4,287.41,2975.0
2021-10-01 15:30:00,287.47,287.47,286.18,286.85,5835.0,287.47,287.47,286.18,286.85,5835.0
2021-10-01 15:35:00,286.67,286.69,286.07,286.26,5725.0,286.67,286.69,286.07,286.26,5725.0
2021-10-01 15:40:00,286.13,286.27,285.11,285.29,14606.0,286.13,286.27,285.11,285.29,14606.0
2021-10-01 15:45:00,285.25,285.32,284.47,284.47,8789.0,285.25,285.32,284.47,284.47,8789.0
2021-10-01 15:50:00,284.05,285.29,284.05,285.01,23692.0,284.05,285.29,284.05,285.01,23692.0
2021-10-01 15:55:00,284.91,284.97,284.14,284.94,64621.0,284.91,284.97,284.14,284.94,64621.0
2021-10-04 09:30:00,282.72,284.18,282.03,282.06,15693.0,282.72,284.18,282.03,282.06,15693.0
2021-10-04 09:35:00,282.01,283.88,282.0,283.42,3819.0,282.01,283.88,282.0,283.42,3819.0
2021-10-04 09:40:00,283.61,283.87,282.27,282.92,32673.0,283.61,283.87,282.27,282.92,32673.0
2021-10-04 09:45:00,282.67,283.19,281.53,282.8,5459.0,282.67,283.19,281.53,282.8,5459.0
2021-10-04 09:50:00,282.98,284.66,282.69,284.0,25276.0,282.98,284.66,282.69,284.0,25276.0
2021-10-04 09:55:00,283.85,284.94,283.66,284.35,9466.0,283.85,284.94,283.66,284.35,9466.0
2021-10-04 10:00:00,284.65,285.0,284.01,285.0,3989.0,284.65,285.0,284.01,285.0,3989.0
2021-10-04 10:05:00,284.85,285.16,283.75,283.75,23685.0,284.85,285.16,283.75,283.75,23685.0
2021-10-04 10:10:00,283.66,284.79,283.61,284.7,7828.0,283.66,284.79,283.61,284.7,7828.0
2021-10-04 10:15:00,285.0,285.45,284.52,284.78,5311.0,285.0,285.45,284.52,284.78,5311.0
2021-10-04 10:20:00,284.78,284.88,284.48,284.69,4541.0,284.78,284.88,284.48,284.69,4541.0
2021-10-04 10:25:00,284.73,285.76,284.36,285.07,6707.0,284.73,285.76,284.36,285.07,6707.0
2021-10-04 10:30:00,284.9,284.9,283.49,283.5,3022.0,284.9,284.9,283.49,283.5,3022.0
2021-10-04 10:35:00,283.46,283.48,282.36,282.82,4469.0,283.46,283.48,282.36,282.82,4469.0
2021-10-04 10:40:00,282.85,283.53,282.85,283.14,2350.0,282.85,283.53,282.85,283.14,2350.0
2021-10-04 10:45:00,282.86,282.91,282.1,282.1,3170.0,282.86,282.91,282.1,282.1,3170.0
2021-10-04 10:50:00,281.45,281.45,280.56,280.56,200.0,281.45,281.45,280.56,280.56,200.0
2021-10-04 10:55:00,280.6,281.39,280.17,281.12,2702.0,280.6,281.39,280.17,281.12,2702.0
2021-10-04 11:00:00,280.61,281.03,279.98,280.8,1600.0,280.61,281.03,279.98,280.8,1600.0
2021-10-04 11:05:00,280.55,280.9,280.31,280.8,3080.0,280.55,280.9,280.31,280.8,3080.0
2021-10-04 11:10:00,280.85,281.57,280.85,281.25,400.0,280.85,281.57,280.85,281.25,400.0
2021-10-04 11:15:00,281.09,281.39,281.07,281.39,500.0,281.09,281.39,281.07,281.39,500.0
2021-10-04 11:20:00,281.25,281.82,281.25,281.82,2810.0,281.25,281.82,281.25,281.82,2810.0
2021-10-04 11:25:00,281.7,282.85,281.7,281.81,18221.0,281.7,282.85,281.7,281.81,18221.0
2021-10-04 11:30:00,281.68,281.68,281.05,281.23,2002.0,281.68,281.68,281.05,281.23,2002.0
2021-10-04 11:35:00,280.91,280.94,280.8,280.94,755.0,280.91,280.94,280.8,280.94,755.0
2021-10-04 11:40:00,281.53,281.53,280.92,280.99,8623.0,281.53,281.53,280.92,280.99,8623.0
2021-10-04 11:45:00,280.99,280.99,280.61,280.61,3678.0,280.99,280.99,280.61,280.61,3678.0
2021-10-04 11:50:00,280.95,281.62,280.57,281.62,5643.0,280.95,281.62,280.57,281.62,5643.0
2021-10-04 11:55:00,281.6,281.86,281.41,281.51,2010.0,281.6,281.86,281.41,281.51,2010.0
2021-10-04 12:00:00,281.44,281.58,280.92,280.92,1202.0,281.44,281.58,280.92,280.92,1202.0
2021-10-04 12:05:00,281.21,281.22,281.1,281.1,23146.0,281.21,281.22,281.1,281.1,23146.0
2021-10-04 12:10:00,280.98,281.12,280.93,281.12,911.0,280.98,281.12,280.93,281.12,911.0
2021-10-04 12:15:00,281.06,281.17,280.99,281.17,2300.0,281.06,281.17,280.99,281.17,2300.0
2021-10-04 12:20:00,281.08,281.1,280.52,280.53,1698.0,281.08,281.1,280.52,280.53,1698.0
2021-10-04 12:25:00,280.52,280.52,280.4,280.4,431.0,280.52,280.52,280.4,280.4,431.0
2021-10-04 12:30:00,280.09,280.42,280.09,280.42,1790.0,280.09,280.42,280.09,280.42,1790.0
2021-10-04 12:35:00,280.51,280.75,280.51,280.75,1000.0,280.51,280.75,280.51,280.75,1000.0
2021-10-04 12:40:00,280.67,280.67,280.33,280.46,503.0,280.67,280.67,280.33,280.46,503.0
2021-10-04 12:45:00,280.48,280.62,280.22,280.62,788.0,280.48,280.62,280.22,280.62,788.0
2021-10-04 12:50:00,280.72,280.72,280.59,280.72,708.0,280.72,280.72,280.59,280.72,708.0
2021-10-04 12:55:00,280.71,280.71,280.58,280.58,1071.0,280.71,280.71,280.58,280.58,1071.0
2021-10-04 13:00:00,280.5,280.58,280.07,280.07,1121.0,280.5,280.58,280.07,280.07,1121.0
2021-10-04 13:05:00,279.8,280.64,279.8,280.63,1200.0,279.8,280.64,279.8,280.63,1200.0
2021-10-04 13:10:00,280.9,280.9,280.67,280.72,3100.0,280.9,280.9,280.67,280.72,3100.0
2021-10-04 13:15:00,280.74,280.74,280.63,280.63,200.0,280.74,280.74,280.63,280.63,200.0
2021-10-04 13:20:00,280.73,280.9,280.73,280.9,4500.0,280.73,280.9,280.73,280.9,4500.0
2021-10-04 13:25:00,280.72,280.81,280.34,280.34,1972.0,280.72,280.81,280.34,280.34,1972.0
2021-10-04 13:30:00,280.61,280.9,280.48,280.71,1410.0,280.61,280.9,280.48,280.71,1410.0
2021-10-04 13:35:00,280.75,280.77,280.57,280.72,1180.0,280.75,280.77,280.57,280.72,1180.0
2021-10-04 13:40:00,280.53,280.53,280.26,280.31,1757.0,280.53,280.53,280.26,280.31,1757.0
2021-10-04 13:45:00,280.26,280.33,279.98,280.21,1581.0,280.26,280.33,279.98,280.21,1581.0
2021-10-04 13:50:00,280.18,280.25,280.04,280.04,600.0,280.18,280.25,280.04,280.04,600.0
2021-10-04 13:55:00,280.12,280.14,279.89,279.9,11930.0,280.12,280.14,279.89,279.9,11930.0
2021-10-04 14:00:00,280.0,280.36,280.0,280.36,3004.0,280.0,280.36,280.0,280.36,3004.0
2021-10-04 14:05:00,280.55,280.55,280.22,280.28,1000.0,280.55,280.55,280.22,280.28,1000.0
2021-10-04 14:10:00,280.13,280.13,279.3,279.57,1202.0,280.13,280.13,279.3,279.57,1202.0
2021-10-04 14:15:00,279.31,279.62,279.31,279.62,1001.0,279.31,279.62,279.31,279.62,1001.0
2021-10-04 14:20:00,279.7,279.73,279.57,279.57,1300.0,279.7,279.73,279.57,279.57,1300.0
2021-10-04 14:25:00,279.47,279.47,279.2,279.21,1406.0,279.47,279.47,279.2,279.21,1406.0
2021-10-04 14:30:00,279.2,279.59,279.15,279.59,1600.0,279.2,279.59,279.15,279.59,1600.0
2021-10-04 14:35:00,279.48,279.65,279.33,279.65,1442.0,279.48,279.65,279.33,279.65,1442.0
2021-10-04 14:40:00,279.35,279.35,279.35,279.35,100.0,279.35,279.35,279.35,279.35,100.0
2021-10-04 14:45:00,279.7,279.83,279.58,279.83,720.0,279.7,279.83,279.58,279.83,720.0
2021-10-04 14:50:00,280.0,280.05,279.55,279.55,2225.0,280.0,280.05,279.55,279.55,2225.0
2021-10-04 14:55:00,279.62,279.62,279.16,279.38,3505.0,279.62,279.62,279.16,279.38,3505.0
2021-10-04 15:00:00,279.43,279.75,279.32,279.65,3795.0,279.43,279.75,279.32,279.65,3795.0
2021-10-04 15:05:00,279.54,279.81,278.73,278.73,3821.0,279.54,279.81,278.73,278.73,3821.0
2021-10-04 15:10:00,278.69,278.85,278.48,278.61,8126.0,278.69,278.85,278.48,278.61,8126.0
2021-10-04 15:15:00,278.75,278.84,278.05,278.05,5547.0,278.75,278.84,278.05,278.05,5547.0
2021-10-04 15:20:00,278.25,278.29,277.34,278.04,20112.0,278.25,278.29,277.34,278.04,20112.0
2021-10-04 15:25:00,278.06,278.21,278.0,278.17,5794.0,278.06,278.21,278.0,278.17,5794.0
2021-10-04 15:30:00,278.07,278.27,277.28,277.97,10432.0,278.07,278.27,277.28,277.97,10432.0
2021-10-04 15:35:00,277.97,278.06,276.96,277.4,13359.0,277.97,278.06,276.96,277.4,13359.0
2021-10-04 15:40:00,277.54,277.59,276.79,277.29,7514.0,277.54,277.59,276.79,277.29,7514.0
2021-10-04 15:45:00,277.17,277.77,277.1,277.44,15282.0,277.17,277.77,277.1,277.44,15282.0
2021-10-04 15:50:00,277.4,277.4,275.68,275.87,30683.0,277.4,277.4,275.68,275.87,30683.0
2021-10-04 15:55:00,276.16,277.24,276.06,277.24,63555.0,276.16,277.24,276.06,277.24,63555.0
2021-10-05 09:30:00,277.27,278.64,276.23,278.64,4350.0,277.27,278.64,276.23,278.64,4350.0
2021-10-05 09:35:00,278.19,278.99,277.74,278.16,16915.0,278.19,278.99,277.74,278.16,16915.0
2021-10-05 09:40:00,278.31,278.31,276.46,276.55,2700.0,278.31,278.31,276.46,276.55,2700.0
2021-10-05 09:45:00,276.84,278.37,276.84,277.08,1925.0,276.84,278.37,276.84,277.08,1925.0
2021-10-05 09:50:00,277.56,278.56,277.49,278.0,12500.0,277.56,278.56,277.49,278.0,12500.0
2021-10-05 09:55:00,278.32,278.32,277.82,278.13,3328.0,278.32,278.32,277.82,278.13,3328.0
2021-10-05 10:00:00,278.66,278.67,277.78,277.78,1620.0,278.66,278.67,277.78,277.78,1620.0
2021-10-05 10:05:00,277.67,278.44,277.57,278.29,3958.0,277.67,278.44,277.57,278.29,3958.0
2021-10-05 10:10:00,278.53,279.18,278.35,278.96,5003.0,278.53,279.18,278.35,278.96,5003.0
2021-10-05 10:15:00,279.0,279.84,279.0,279.83,5007.0,279.0,279.84,279.0,279.83,5007.0
2021-10-05 10:20:00,280.1,280.52,279.85,280.17,4136.0,280.1,280.52,279.85,280.17,4136.0
2021-10-05 10:25:00,280.36,280.75,280.26,280.75,700.0,280.36,280.75,280.26,280.75,700.0
2021-10-05 10:30:00,280.63,280.67,280.17,280.45,3655.0,280.63,280.67,280.17,280.45,3655.0
2021-10-05 10:35:00,280.57,280.69,280.24,280.24,1944.0,280.57,280.69,280.24,280.24,1944.0
2021-10-05 10:40:00,280.34,281.58,280.33,281.58,5150.0,280.34,281.58,280.33,281.58,5150.0
2021-10-05 10:45:00,281.78,281.78,281.36,281.77,1500.0,281.78,281.78,281.36,281.77,1500.0
2021-10-05 10:50:00,281.55,281.69,281.4,281.62,1010.0,281.55,281.69,281.4,281.62,1010.0
2021-10-05 10:55:00,281.43,281.84,281.36,281.79,2605.0,281.43,281.84,281.36,281.79,2605.0
2021-10-05 11:00:00,281.78,282.0,281.67,281.67,1400.0,281.78,282.0,281.67,281.67,1400.0
2021-10-05 11:05:00,281.63,281.91,281.31,281.84,3937.0,281.63,281.91,281.31,281.84,3937.0
2021-10-05 11:10:00,281.84,281.93,281.5,281.8,4905.0,281.84,281.93,281.5,281.8,4905.0
2021-10-05 11:15:00,281.91,282.78,281.91,282.78,1001.0,281.91,282.78,281.91,282.78,1001.0
2021-10-05 11:20:00,282.75,282.76,281.9,281.9,3121.0,282.75,282.76,281.9,281.9,3121.0
2021-10-05 11:25:00,281.98,281.98,281.5,281.71,2100.0,281.98,281.98,281.5,281.71,2100.0
2021-10-05 11:30:00,281.84,281.85,281.51,281.81,2134.0,281.84,281.85,281.51,281.81,2134.0
2021-10-05 11:35:00,281.63,281.86,280.63,280.88,3487.0,281.63,281.86,280.63,280.88,3487.0
2021-10-05 11:40:00,280.88,280.88,280.02,280.02,4505.0,280.88,280.88,280.02,280.02,4505.0
2021-10-05 11:45:00,279.84,280.17,279.84,279.98,911.0,279.84,280.17,279.84,279.98,911.0
2021-10-05 11:50:00,279.62,279.64,279.49,279.49,300.0,279.62,279.64,279.49,279.49,300.0
2021-10-05 11:55:00,279.46,279.59,279.21,279.38,743.0,279.46,279.59,279.21,279.38,743.0
2021-10-05 12:00:00,279.43,279.57,279.42,279.44,681.0,279.43,279.57,279.42,279.44,681.0
2021-10-05 12:05:00,279.49,280.51,279.48,280.51,1046.0,279.49,280.51,279.48,280.51,1046.0
2021-10-05 12:10:00,280.07,280.07,279.8,280.04,1485.0,280.07,280.07,279.8,280.04,1485.0
2021-10-05 12:15:00,279.94,279.95,279.6,279.63,712.0,279.94,279.95,279.6,279.63,712.0
2021-10-05 12:20:00,279.5,279.77,279.4,279.58,3659.0,279.5,279.77,279.4,279.58,3659.0
2021-10-05 12:25:00,279.4,279.58,279.3,279.4,3064.0,279.4,279.58,279.3,279.4,3064.0
2021-10-05 12:30:00,279.4,279.5,279.17,279.5,1810.0,279.4,279.5,279.17,279.5,1810.0
2021-10-05 12:35:00,279.31,279.31,278.49,278.49,3916.0,279.31,279.31,278.49,278.49,3916.0
2021-10-05 12:40:00,278.55,278.55,278.35,278.38,431.0,278.55,278.55,278.35,278.38,431.0
2021-10-05 12:45:00,278.75,278.94,278.44,278.94,1100.0,278.75,278.94,278.44,278.94,1100.0
2021-10-05 12:50:00,278.95,278.95,278.24,278.54,1603.0,278.95,278.95,278.24,278.54,1603.0
2021-10-05 12:55:00,278.63,279.19,278.63,279.15,600.0,278.63,279.19,278.63,279.15,600.0
2021-10-05 13:00:00,278.74,278.91,278.57,278.57,600.0,278.74,278.91,278.57,278.57,600.0
2021-10-05 13:05:00,278.45,278.45,278.3,278.37,644.0,278.45,278.45,278.3,278.37,644.0
2021-10-05 13:10:00,278.53,278.54,278.41,278.41,994.0,278.53,278.54,278.41,278.41,994.0
2021-10-05 13:15:00,278.31,278.5,278.31,278.43,1164.0,278.31,278.5,278.31,278.43,1164.0
2021-10-05 13:20:00,278.19,278.19,277.75,277.82,1302.0,278.19,278.19,277.75,277.82,1302.0
2021-10-05 13:25:00,277.72,277.79,277.53,277.53,700.0,277.72,277.79,277.53,277.53,700.0
2021-10-05 13:30:00,277.79,277.86,277.39,277.5,4248.0,277.79,277.86,277.39,277.5,4248.0
2021-10-05 13:35:00,277.52,277.89,277.51,277.51,2006.0,277.52,277.89,277.51,277.51,2006.0
2021-10-05 13:40:00,277.67,277.76,277.45,277.45,817.0,277.67,277.76,277.45,277.45,817.0
2021-10-05 13:45:00,277.78,277.78,277.53,277.54,725.0,277.78,277.78,277.53,277.54,725.0
2021-10-05 13:50:00,277.7,277.88,277.55,277.75,1961.0,277.7,277.88,277.55,277.75,1961.0
2021-10-05 13:55:00,277.61,277.61,277.15,277.48,1867.0,277.61,277.61,277.15,277.48,1867.0
2021-10-05 14:00:00,277.28,277.49,277.1,277.2,1403.0,277.28,277.49,277.1,277.2,1403.0
2021-10-05 14:05:00,277.11,277.63,277.07,277.07,3052.0,277.11,277.63,277.07,277.07,3052.0
2021-10-05 14:10:00,276.97,277.36,276.92,277.09,4643.0,276.97,277.36,276.92,277.09,4643.0
2021-10-05 14:15:00,277.4,277.4,276.95,277.05,2224.0,277.4,277.4,276.95,277.05,2224.0
2021-10-05 14:20:00,276.94,277.15,276.93,276.94,3171.0,276.94,277.15,276.93,276.94,3171.0
2021-10-05 14:25:00,276.74,277.21,276.74,277.21,3013.0,276.74,277.21,276.74,277.21,3013.0
2021-10-05 14:30:00,277.24,277.24,276.84,277.05,4497.0,277.24,277.24,276.84,277.05,4497.0
2021-10-05 14:35:00,276.98,277.34,276.89,276.98,3672.0,276.98,277.34,276.89,276.98,3672.0
2021-10-05 14:40:00,276.97,277.36,276.75,276.91,29983.0,276.97,277.36,276.75,276.91,29983.0
2021-10-05 14:45:00,276.95,278.61,276.87,278.61,2663.0,276.95,278.61,276.87,278.61,2663.0
2021-10-05 14:50:00,278.98,279.4,278.43,278.43,3725.0,278.98,279.4,278.43,278.43,3725.0
2021-10-05 14:55:00,278.5,278.63,278.12,278.58,1802.0,278.5,278.63,278.12,278.58,1802.0
2021-10-05 15:00:00,278.71,279.17,278.71,278.74,2663.0,278.71,279.17,278.71,278.74,2663.0
2021-10-05 15:05:00,278.93,278.93,278.68,278.85,502.0,278.93,278.93,278.68,278.85,502.0
2021-10-05 15:10:00,278.77,279.03,278.6,278.6,3305.0,278.77,279.03,278.6,278.6,3305.0
2021-10-05 15:15:00,278.63,278.76,278.28,278.5,2060.0,278.63,278.76,278.28,278.5,2060.0
2021-10-05 15:20:00,278.46,278.94,278.44,278.7,4161.0,278.46,278.94,278.44,278.7,4161.0
2021-10-05 15:25:00,278.57,278.8,278.5,278.58,2212.0,278.57,278.8,278.5,278.58,2212.0
2021-10-05 15:30:00,278.48,278.48,277.67,277.86,5345.0,278.48,278.48,277.67,277.86,5345.0
2021-10-05 15:35:00,277.86,278.29,277.85,277.87,5614.0,277.86,278.29,277.85,277.87,5614.0
2021-10-05 15:40:00,277.78,277.96,277.27,277.88,10775.0,277.78,277.96,277.27,277.88,10775.0
2021-10-05 15:45:00,277.85,277.88,277.54,277.57,7727.0,277.85,277.88,277.54,277.57,7727.0
2021-10-05 15:50:00,277.48,277.55,277.02,277.02,15798.0,277.48,277.55,277.02,277.02,15798.0
2021-10-05 15:55:00,277.08,277.43,276.69,277.43,33046.0,277.08,277.43,276.69,277.43,33046.0
2021-10-06 09:30:00,274.99,276.65,274.87,276.65,5080.0,274.99,276.65,274.87,276.65,5080.0
2021-10-06 09:35:00,277.84,277.84,275.49,275.49,700.0,277.84,277.84,275.49,275.49,700.0
2021-10-06 09:40:00,275.49,275.49,275.49,275.49,0.0,275.49,275.49,275.49,275.49,0.0
2021-10-06 09:45:00,275.98,277.09,275.56,275.62,1050.0,275.98,277.09,275.56,275.62,1050.0
2021-10-06 09:50:00,275.26,276.74,275.26,276.74,7082.0,275.26,276.74,275.26,276.74,7082.0
2021-10-06 09:55:00,276.71,277.31,276.59,276.65,2385.0,276.71,277.31,276.59,276.65,2385.0
2021-10-06 10:00:00,276.24,276.24,275.61,276.0,800.0,276.24,276.24,275.61,276.0,800.0
2021-10-06 10:05:00,276.4,276.63,275.84,275.84,1834.0,276.4,276.63,275.84,275.84,1834.0
2021-10-06 10:10:00,276.32,276.32,275.49,275.98,11545.0,276.32,276.32,275.49,275.98,11545.0
2021-10-06 10:15:00,275.63,275.63,274.77,274.95,23416.0,275.63,275.63,274.77,274.95,23416.0
2021-10-06 10:20:00,275.03,275.03,273.0,273.88,29247.0,275.03,275.03,273.0,273.88,29247.0
2021-10-06 10:25:00,273.88,273.88,273.04,273.3,1313.0,273.88,273.88,273.04,273.3,1313.0
2021-10-06 10:30:00,273.87,274.5,273.75,274.26,2100.0,273.87,274.5,273.75,274.26,2100.0
2021-10-06 10:35:00,274.02,274.3,273.27,273.28,4671.0,274.02,274.3,273.27,273.28,4671.0
2021-10-06 10:40:00,273.12,273.55,272.99,273.05,1580.0,273.12,273.55,272.99,273.05,1580.0
2021-10-06 10:45:00,272.86,272.86,272.39,272.48,600.0,272.86,272.86,272.39,272.48,600.0
2021-10-06 10:50:00,273.2,273.67,272.85,273.67,831.0,273.2,273.67,272.85,273.67,831.0
2021-10-06 10:55:00,273.77,274.03,273.66,274.03,1947.0,273.77,274.03,273.66,274.03,1947.0
2021-10-06 11:00:00,273.77,274.35,273.63,273.88,2671.0,273.77,274.35,273.63,273.88,2671.0
2021-10-06 11:05:00,273.88,273.89,272.53,272.88,19903.0,273.88,273.89,272.53,272.88,19903.0
2021-10-06 11:10:00,273.01,273.55,272.67,273.55,2550.0,273.01,273.55,272.67,273.55,2550.0
2021-10-06 11:15:00,273.28,273.41,273.18,273.34,900.0,273.28,273.41,273.18,273.34,900.0
2021-10-06 11:20:00,273.03,273.21,272.76,272.76,900.0,273.03,273.21,272.76,272.76,900.0
2021-10-06 11:25:00,272.76,272.76,272.76,272.76,0.0,272.76,272.76,272.76,272.76,0.0
2021-10-06 11:30:00,272.07,272.59,272.03,272.03,800.0,272.07,272.59,272.03,272.03,800.0
2021-10-06 11:35:00,272.11,272.56,271.86,272.56,17688.0,272.11,272.56,271.86,272.56,17688.0
2021-10-06 11:40:00,272.6,272.6,271.84,271.85,5599.0,272.6,272.6,271.84,271.85,5599.0
2021-10-06 11:45:00,271.83,272.0,271.45,271.45,4608.0,271.83,272.0,271.45,271.45,4608.0
2021-10-06 11:50:00,271.55,272.05,271.55,272.05,2100.0,271.55,272.05,271.55,272.05,2100.0
2021-10-06 11:55:00,272.3,272.48,272.16,272.32,1239.0,272.3,272.48,272.16,272.32,1239.0
2021-10-06 12:00:00,272.32,272.34,271.67,271.74,3630.0,272.32,272.34,271.67,271.74,3630.0
2021-10-06 12:05:00,271.68,271.68,271.33,271.43,1310.0,271.68,271.68,271.33,271.43,1310.0
2021-10-06 12:10:00,271.43,271.43,271.42,271.43,100.0,271.43,271.43,271.42,271.43,100.0
2021-10-06 12:15:00,271.1,271.19,271.02,271.18,1371.0,271.1,271.19,271.02,271.18,1371.0
2021-10-06 12:20:00,271.46,271.46,271.45,271.46,100.0,271.46,271.46,271.45,271.46,100.0
2021-10-06 12:25:00,271.41,271.43,271.18,271.43,1313.0,271.41,271.43,271.18,271.43,1313.0
2021-10-06 12:30:00,271.44,271.45,271.05,271.24,2323.0,271.44,271.45,271.05,271.24,2323.0
2021-10-06 12:35:00,271.36,271.4,271.05,271.4,1410.0,271.36,271.4,271.05,271.4,1410.0
2021-10-06 12:40:00,271.51,272.05,271.39,271.68,4130.0,271.51,272.05,271.39,271.68,4130.0
2021-10-06 12:45:00,271.63,271.89,271.42,271.89,1411.0,271.63,271.89,271.42,271.89,1411.0
2021-10-06 12:50:00,271.83,272.01,271.79,271.79,1443.0,271.83,272.01,271.79,271.79,1443.0
2021-10-06 12:55:00,271.76,271.82,271.44,271.56,2700.0,271.76,271.82,271.44,271.56,2700.0
2021-10-06 13:00:00,271.43,271.62,271.29,271.58,2460.0,271.43,271.62,271.29,271.58,2460.0
2021-10-06 13:05:00,271.75,271.82,271.51,271.75,1749.0,271.75,271.82,271.51,271.75,1749.0
2021-10-06 13:10:00,271.56,271.99,271.42,271.84,10756.0,271.56,271.99,271.42,271.84,10756.0
2021-10-06 13:15:00,271.84,271.84,271.53,271.73,2900.0,271.84,271.84,271.53,271.73,2900.0
2021-10-06 13:20:00,271.61,271.62,271.41,271.58,8112.0,271.61,271.62,271.41,271.58,8112.0
2021-10-06 13:25:00,271.75,271.92,271.61,271.73,3436.0,271.75,271.92,271.61,271.73,3436.0
2021-10-06 13:30:00,271.78,271.91,271.48,271.74,6564.0,271.78,271.91,271.48,271.74,6564.0
2021-10-06 13:35:00,271.79,272.15,271.66,272.09,5940.0,271.79,272.15,271.66,272.09,5940.0
2021-10-06 13:40:00,272.14,272.23,272.05,272.1,1300.0,272.14,272.23,272.05,272.1,1300.0
2021-10-06 13:45:00,272.25,272.57,272.1,272.56,3737.0,272.25,272.57,272.1,272.56,3737.0
2021-10-06 13:50:00,272.41,272.43,272.22,272.22,1112.0,272.41,272.43,272.22,272.22,1112.0
2021-10-06 13:55:00,272.19,272.34,271.98,271.98,3528.0,272.19,272.34,271.98,271.98,3528.0
2021-10-06 14:00:00,271.76,271.95,270.99,271.61,4032.0,271.76,271.95,270.99,271.61,4032.0
2021-10-06 14:05:00,271.52,271.66,271.01,271.66,2695.0,271.52,271.66,271.01,271.66,2695.0
2021-10-06 14:10:00,271.47,271.87,271.47,271.85,1565.0,271.47,271.87,271.47,271.85,1565.0
2021-10-06 14:15:00,271.95,272.19,271.82,272.12,1503.0,271.95,272.19,271.82,272.12,1503.0
2021-10-06 14:20:00,272.22,272.29,271.88,272.06,1776.0,272.22,272.29,271.88,272.06,1776.0
2021-10-06 14:25:00,271.92,272.2,271.82,272.07,14800.0,271.92,272.2,271.82,272.07,14800.0
2021-10-06 14:30:00,271.95,271.95,271.72,271.72,1310.0,271.95,271.95,271.72,271.72,1310.0
2021-10-06 14:35:00,271.9,271.9,271.44,271.81,1974.0,271.9,271.9,271.44,271.81,1974.0
2021-10-06 14:40:00,272.07,272.67,272.07,272.24,2112.0,272.07,272.67,272.07,272.24,2112.0
2021-10-06 14:45:00,272.27,272.41,271.63,271.63,3505.0,272.27,272.41,271.63,271.63,3505.0
2021-10-06 14:50:00,271.46,271.5,271.09,271.38,1414.0,271.46,271.5,271.09,271.38,1414.0
2021-10-06 14:55:00,271.41,271.45,270.79,270.8,2111.0,271.41,271.45,270.79,270.8,2111.0
2021-10-06 15:00:00,270.9,271.12,270.61,270.75,1976.0,270.9,271.12,270.61,270.75,1976.0
2021-10-06 15:05:00,270.81,270.81,270.12,270.12,1034.0,270.81,270.81,270.12,270.12,1034.0
2021-10-06 15:10:00,270.25,270.63,270.0,270.63,10962.0,270.25,270.63,270.0,270.63,10962.0
2021-10-06 15:15:00,270.42,271.07,270.42,270.69,3456.0,270.42,271.07,270.42,270.69,3456.0
2021-10-06 15:20:00,270.46,270.75,270.26,270.75,4053.0,270.46,270.75,270.26,270.75,4053.0
2021-10-06 15:25:00,270.97,271.45,270.95,271.32,1880.0,270.97,271.45,270.95,271.32,1880.0
2021-10-06 15:30:00,270.81,270.97,270.56,270.56,4720.0,270.81,270.97,270.56,270.56,4720.0
2021-10-06 15:35:00,270.52,270.59,269.56,269.73,9280.0,270.52,270.59,269.56,269.73,9280.0
2021-10-06 15:40:00,269.82,270.38,269.8,270.32,6565.0,269.82,270.38,269.8,270.32,6565.0
2021-10-06 15:45:00,270.04,270.67,269.86,270.64,7688.0,270.04,270.67,269.86,270.64,7688.0
2021-10-06 15:50:00,270.37,270.37,269.63,269.76,22340.0,270.37,270.37,269.63,269.76,22340.0
2021-10-06 15:55:00,269.79,270.69,269.78,270.44,51564.0,269.79,270.69,269.78,270.44,51564.0
2021-10-07 09:30:00,272.25,275.44,272.25,275.44,4313.0,272.25,275.44,272.25,275.44,4313.0
2021-10-07 09:35:00,275.08,277.47,275.08,277.47,2855.0,275.08,277.47,275.08,277.47,2855.0
2021-10-07 09:40:00,277.98,277.98,275.24,275.24,3814.0,277.98,277.98,275.24,275.24,3814.0
2021-10-07 09:45:00,276.44,277.26,276.44,276.57,3294.0,276.44,277.26,276.44,276.57,3294.0
2021-10-07 09:50:00,277.31,279.38,277.3,277.94,11033.0,277.31,279.38,277.3,277.94,11033.0
2021-10-07 09:55:00,277.94,278.15,277.36,277.61,2500.0,277.94,278.15,277.36,277.61,2500.0
2021-10-07 10:00:00,277.61,278.16,276.39,276.83,17878.0,277.61,278.16,276.39,276.83,17878.0
2021-10-07 10:05:00,277.26,277.55,276.7,276.72,5849.0,277.26,277.55,276.7,276.72,5849.0
2021-10-07 10:10:00,276.61,277.38,276.17,277.38,11205.0,276.61,277.38,276.17,277.38,11205.0
2021-10-07 10:15:00,277.33,278.21,277.22,277.65,4098.0,277.33,278.21,277.22,277.65,4098.0
2021-10-07 10:20:00,277.77,277.98,277.24,277.75,9252.0,277.77,277.98,277.24,277.75,9252.0
2021-10-07 10:25:00,277.93,278.82,277.88,278.82,5966.0,277.93,278.82,277.88,278.82,5966.0
2021-10-07 10:30:00,278.41,278.83,278.1,278.41,3712.0,278.41,278.83,278.1,278.41,3712.0
2021-10-07 10:35:00,278.42,278.54,277.7,277.78,3551.0,278.42,278.54,277.7,277.78,3551.0
2021-10-07 10:40:00,277.75,278.89,277.47,278.75,2100.0,277.75,278.89,277.47,278.75,2100.0
2021-10-07 10:45:00,278.96,278.96,278.23,278.25,5699.0,278.96,278.96,278.23,278.25,5699.0
2021-10-07 10:50:00,278.19,279.45,278.02,279.2,5149.0,278.19,279.45,278.02,279.2,5149.0
2021-10-07 10:55:00,279.49,280.16,279.31,279.96,14392.0,279.49,280.16,279.31,279.96,14392.0
2021-10-07 11:00:00,280.08,280.08,279.82,279.9,600.0,280.08,280.08,279.82,279.9,600.0
2021-10-07 11:05:00,279.74,280.62,279.7,280.59,7353.0,279.74,280.62,279.7,280.59,7353.0
2021-10-07 11:10:00,280.54,280.54,280.07,280.07,2013.0,280.54,280.54,280.07,280.07,2013.0
2021-10-07 11:15:00,280.02,280.18,279.59,280.18,1400.0,280.02,280.18,279.59,280.18,1400.0
2021-10-07 11:20:00,280.29,280.42,280.15,280.42,800.0,280.29,280.42,280.15,280.42,800.0
2021-10-07 11:25:00,280.43,280.43,280.29,280.29,200.0,280.43,280.43,280.29,280.29,200.0
2021-10-07 11:30:00,280.15,280.33,279.74,279.74,2837.0,280.15,280.33,279.74,279.74,2837.0
2021-10-07 11:35:00,279.76,279.95,279.69,279.93,702.0,279.76,279.95,279.69,279.93,702.0
2021-10-07 11:40:00,279.96,280.48,279.96,280.09,2515.0,279.96,280.48,279.96,280.09,2515.0
2021-10-07 11:45:00,280.31,280.55,280.19,280.55,1120.0,280.31,280.55,280.19,280.55,1120.0
2021-10-07 11:50:00,280.64,280.68,280.33,280.34,1885.0,280.64,280.68,280.33,280.34,1885.0
2021-10-07 11:55:00,280.16,280.36,279.99,280.18,2352.0,280.16,280.36,279.99,280.18,2352.0
2021-10-07 12:00:00,280.47,280.52,280.46,280.51,400.0,280.47,280.52,280.46,280.51,400.0
2021-10-07 12:05:00,280.6,280.82,280.53,280.53,1847.0,280.6,280.82,280.53,280.53,1847.0
2021-10-07 12:10:00,280.7,280.83,280.56,280.56,912.0,280.7,280.83,280.56,280.56,912.0
2021-10-07 12:15:00,280.65,280.65,280.33,280.33,1102.0,280.65,280.65,280.33,280.33,1102.0
2021-10-07 12:20:00,280.32,280.32,279.96,280.12,2101.0,280.32,280.32,279.96,280.12,2101.0
2021-10-07 12:25:00,280.04,280.08,279.81,279.81,1937.0,280.04,280.08,279.81,279.81,1937.0
2021-10-07 12:30:00,279.92,280.08,279.9,280.01,2779.0,279.92,280.08,279.9,280.01,2779.0
2021-10-07 12:35:00,280.01,280.05,279.94,280.05,500.0,280.01,280.05,279.94,280.05,500.0
2021-10-07 12:40:00,280.17,280.6,280.1,280.6,3116.0,280.17,280.6,280.1,280.6,3116.0
2021-10-07 12:45:00,280.27,280.27,280.05,280.19,2100.0,280.27,280.27,280.05,280.19,2100.0
2021-10-07 12:50:00,280.49,280.5,280.21,280.21,4851.0,280.49,280.5,280.21,280.21,4851.0
2021-10-07 12:55:00,280.43,280.93,280.42,280.93,1125.0,280.43,280.93,280.42,280.93,1125.0
2021-10-07 13:00:00,281.06,281.06,280.67,280.97,3135.0,281.06,281.06,280.67,280.97,3135.0
2021-10-07 13:05:00,280.85,281.06,280.78,281.01,5334.0,280.85,281.06,280.78,281.01,5334.0
2021-10-07 13:10:00,281.02,281.07,280.13,280.2,8126.0,281.02,281.07,280.13,280.2,8126.0
2021-10-07 13:15:00,280.4,280.43,280.36,280.36,300.0,280.4,280.43,280.36,280.36,300.0
2021-10-07 13:20:00,280.53,280.53,280.35,280.37,300.0,280.53,280.53,280.35,280.37,300.0
2021-10-07 13:25:00,280.21,280.8,280.14,280.8,2735.0,280.21,280.8,280.14,280.8,2735.0
2021-10-07 13:30:00,280.53,280.53,280.41,280.51,1321.0,280.53,280.53,280.41,280.51,1321.0
2021-10-07 13:35:00,280.41,280.47,280.18,280.47,2900.0,280.41,280.47,280.18,280.47,2900.0
2021-10-07 13:40:00,280.5,280.5,279.97,280.33,23400.0,280.5,280.5,279.97,280.33,23400.0
2021-10-07 13:45:00,280.35,280.42,280.22,280.26,1600.0,280.35,280.42,280.22,280.26,1600.0
2021-10-07 13:50:00,280.15,280.15,279.82,279.93,1902.0,280.15,280.15,279.82,279.93,1902.0
2021-10-07 13:55:00,279.93,279.93,279.77,279.77,600.0,279.93,279.93,279.77,279.77,600.0
2021-10-07 14:00:00,279.77,279.78,279.17,279.28,3316.0,279.77,279.78,279.17,279.28,3316.0
2021-10-07 14:05:00,279.07,279.16,278.77,278.96,2600.0,279.07,279.16,278.77,278.96,2600.0
2021-10-07 14:10:00,278.94,278.94,278.46,278.6,6073.0,278.94,278.94,278.46,278.6,6073.0
2021-10-07 14:15:00,278.69,278.7,278.35,278.35,2906.0,278.69,278.7,278.35,278.35,2906.0
2021-10-07 14:20:00,278.38,278.7,278.38,278.44,1909.0,278.38,278.7,278.38,278.44,1909.0
2021-10-07 14:25:00,278.18,278.29,278.11,278.29,901.0,278.18,278.29,278.11,278.29,901.0
2021-10-07 14:30:00,278.25,278.25,277.9,277.94,2382.0,278.25,278.25,277.9,277.94,2382.0
2021-10-07 14:35:00,278.06,278.07,277.89,277.89,1023.0,278.06,278.07,277.89,277.89,1023.0
2021-10-07 14:40:00,278.0,278.13,277.68,277.83,2105.0,278.0,278.13,277.68,277.83,2105.0
2021-10-07 14:45:00,278.07,278.15,277.7,277.74,2817.0,278.07,278.15,277.7,277.74,2817.0
2021-10-07 14:50:00,277.77,278.0,277.6,278.0,8125.0,277.77,278.0,277.6,278.0,8125.0
2021-10-07 14:55:00,277.91,278.43,277.73,278.13,10999.0,277.91,278.43,277.73,278.13,10999.0
2021-10-07 15:00:00,278.32,278.51,277.95,278.31,6207.0,278.32,278.51,277.95,278.31,6207.0
2021-10-07 15:05:00,278.31,278.75,278.31,278.48,5675.0,278.31,278.75,278.31,278.48,5675.0
2021-10-07 15:10:00,278.37,278.5,278.32,278.33,4117.0,278.37,278.5,278.32,278.33,4117.0
2021-10-07 15:15:00,278.41,278.73,278.39,278.6,9929.0,278.41,278.73,278.39,278.6,9929.0
2021-10-07 15:20:00,278.59,278.71,278.54,278.69,6655.0,278.59,278.71,278.54,278.69,6655.0
2021-10-07 15:25:00,278.61,279.07,278.61,278.79,5284.0,278.61,279.07,278.61,278.79,5284.0
2021-10-07 15:30:00,278.79,278.97,278.7,278.75,9623.0,278.79,278.97,278.7,278.75,9623.0
2021-10-07 15:35:00,278.85,279.16,278.74,278.98,5628.0,278.85,279.16,278.74,278.98,5628.0
2021-10-07 15:40:00,278.9,279.14,278.84,278.98,8273.0,278.9,279.14,278.84,278.98,8273.0
2021-10-07 15:45:00,278.98,279.12,278.94,279.12,9551.0,278.98,279.12,278.94,279.12,9551.0
2021-10-07 15:50:00,279.07,279.13,278.87,279.05,28055.0,279.07,279.13,278.87,279.05,28055.0
2021-10-07 15:55:00,279.07,279.11,278.52,278.74,42403.0,279.07,279.11,278.52,278.74,42403.0
2021-10-08 09:30:00,278.55,279.58,278.12,278.12,11508.0,278.55,279.58,278.12,278.12,11508.0
2021-10-08 09:35:00,278.13,278.77,278.0,278.39,9115.0,278.13,278.77,278.0,278.39,9115.0
2021-10-08 09:40:00,277.91,278.81,277.69,278.49,800.0,277.91,278.81,277.69,278.49,800.0
2021-10-08 09:45:00,278.56,278.57,277.35,277.72,2700.0,278.56,278.57,277.35,277.72,2700.0
2021-10-08 09:50:00,278.15,278.52,277.13,277.13,2476.0,278.15,278.52,277.13,277.13,2476.0
2021-10-08 09:55:00,277.88,278.27,277.5,277.5,1900.0,277.88,278.27,277.5,277.5,1900.0
2021-10-08 10:00:00,277.47,277.88,277.25,277.25,2715.0,277.47,277.88,277.25,277.25,2715.0
2021-10-08 10:05:00,277.5,277.6,276.93,277.6,4566.0,277.5,277.6,276.93,277.6,4566.0
2021-10-08 10:10:00,277.82,278.22,277.82,278.22,1400.0,277.82,278.22,277.82,278.22,1400.0
2021-10-08 10:15:00,278.17,278.21,277.59,277.99,4304.0,278.17,278.21,277.59,277.99,4304.0
2021-10-08 10:20:00,277.99,278.13,277.78,277.94,8555.0,277.99,278.13,277.78,277.94,8555.0
2021-10-08 10:25:00,277.96,278.1,276.82,277.04,14941.0,277.96,278.1,276.82,277.04,14941.0
2021-10-08 10:30:00,277.07,277.11,276.65,277.07,1647.0,277.07,277.11,276.65,277.07,1647.0
2021-10-08 10:35:00,276.83,276.99,276.56,276.73,2095.0,276.83,276.99,276.56,276.73,2095.0
2021-10-08 10:40:00,276.21,276.76,276.21,276.69,2526.0,276.21,276.76,276.21,276.69,2526.0
2021-10-08 10:45:00,276.62,277.35,276.62,277.35,1917.0,276.62,277.35,276.62,277.35,1917.0
2021-10-08 10:50:00,277.78,278.25,277.53,278.25,4020.0,277.78,278.25,277.53,278.25,4020.0
2021-10-08 10:55:00,278.16,278.16,277.57,277.72,1659.0,278.16,278.16,277.57,277.72,1659.0
2021-10-08 11:00:00,277.86,278.4,277.56,277.81,3800.0,277.86,278.4,277.56,277.81,3800.0
2021-10-08 11:05:00,277.88,277.95,277.72,277.88,3136.0,277.88,277.95,277.72,277.88,3136.0
2021-10-08 11:10:00,277.97,278.16,277.97,278.12,1995.0,277.97,278.16,277.97,278.12,1995.0
2021-10-08 11:15:00,278.06,278.23,277.78,278.23,3622.0,278.06,278.23,277.78,278.23,3622.0
2021-10-08 11:20:00,277.93,278.11,277.84,277.91,1608.0,277.93,278.11,277.84,277.91,1608.0
2021-10-08 11:25:00,277.98,278.0,276.96,276.96,7069.0,277.98,278.0,276.96,276.96,7069.0
2021-10-08 11:30:00,276.85,276.85,275.87,275.99,5381.0,276.85,276.85,275.87,275.99,5381.0
2021-10-08 11:35:00,276.02,276.14,276.02,276.14,500.0,276.02,276.14,276.02,276.14,500.0
2021-10-08 11:40:00,275.99,276.19,275.94,276.11,1100.0,275.99,276.19,275.94,276.11,1100.0
2021-10-08 11:45:00,276.11,276.32,275.98,276.19,1700.0,276.11,276.32,275.98,276.19,1700.0
2021-10-08 11:50:00,276.05,276.05,275.63,275.94,2700.0,276.05,276.05,275.63,275.94,2700.0
2021-10-08 11:55:00,275.79,276.07,275.72,276.07,2410.0,275.79,276.07,275.72,276.07,2410.0
2021-10-08 12:00:00,276.3,276.4,276.17,276.25,1405.0,276.3,276.4,276.17,276.25,1405.0
2021-10-08 12:05:00,276.3,276.85,276.3,276.78,3979.0,276.3,276.85,276.3,276.78,3979.0
2021-10-08 12:10:00,276.84,277.53,276.68,277.52,6772.0,276.84,277.53,276.68,277.52,6772.0
2021-10-08 12:15:00,277.13,277.28,276.85,276.92,3180.0,277.13,277.28,276.85,276.92,3180.0
2021-10-08 12:20:00,276.82,276.94,276.57,276.71,3977.0,276.82,276.94,276.57,276.71,3977.0
2021-10-08 12:25:00,276.68,276.79,276.5,276.79,4785.0,276.68,276.79,276.5,276.79,4785.0
2021-10-08 12:30:00,276.68,277.01,276.64,277.01,3379.0,276.68,277.01,276.64,277.01,3379.0
2021-10-08 12:35:00,276.88,276.99,276.79,276.79,1108.0,276.88,276.99,276.79,276.79,1108.0
2021-10-08 12:40:00,276.85,277.67,276.84,277.67,2508.0,276.85,277.67,276.84,277.67,2508.0
2021-10-08 12:45:00,277.67,277.76,277.27,277.27,2719.0,277.67,277.76,277.27,277.27,2719.0
2021-10-08 12:50:00,277.27,277.35,277.05,277.17,1800.0,277.27,277.35,277.05,277.17,1800.0
2021-10-08 12:55:00,277.09,277.12,276.96,277.12,1417.0,277.09,277.12,276.96,277.12,1417.0
2021-10-08 13:00:00,277.1,277.55,277.09,277.39,2651.0,277.1,277.55,277.09,277.39,2651.0
2021-10-08 13:05:00,277.32,277.33,277.17,277.17,1102.0,277.32,277.33,277.17,277.17,1102.0
2021-10-08 13:10:00,277.24,277.98,277.2,277.9,5970.0,277.24,277.98,277.2,277.9,5970.0
2021-10-08 13:15:00,277.76,277.76,277.01,277.01,1362.0,277.76,277.76,277.01,277.01,1362.0
2021-10-08 13:20:00,277.01,277.21,276.88,277.21,3414.0,277.01,277.21,276.88,277.21,3414.0
2021-10-08 13:25:00,276.97,277.44,276.97,277.44,2205.0,276.97,277.44,276.97,277.44,2205.0
2021-10-08 13:30:00,277.31,277.6,277.31,277.56,2000.0,277.31,277.6,277.31,277.56,2000.0
2021-10-08 13:35:00,277.41,277.62,277.2,277.35,3303.0,277.41,277.62,277.2,277.35,3303.0
2021-10-08 13:40:00,277.39,277.62,277.35,277.62,2635.0,277.39,277.62,277.35,277.62,2635.0
2021-10-08 13:45:00,277.48,277.59,277.38,277.38,600.0,277.48,277.59,277.38,277.38,600.0
2021-10-08 13:50:00,277.49,277.75,277.48,277.75,4471.0,277.49,277.75,277.48,277.75,4471.0
2021-10-08 13:55:00,277.75,278.07,277.7,277.77,3059.0,277.75,278.07,277.7,277.77,3059.0
2021-10-08 14:00:00,277.88,278.15,277.82,278.07,3100.0,277.88,278.15,277.82,278.07,3100.0
2021-10-08 14:05:00,277.94,278.04,277.91,277.93,2614.0,277.94,278.04,277.91,277.93,2614.0
2021-10-08 14:10:00,277.99,278.32,277.73,278.03,40295.0,277.99,278.32,277.73,278.03,40295.0
2021-10-08 14:15:00,278.06,278.35,277.99,278.35,904.0,278.06,278.35,277.99,278.35,904.0
2021-10-08 14:20:00,278.27,278.28,278.13,278.26,917.0,278.27,278.28,278.13,278.26,917.0
2021-10-08 14:25:00,278.12,278.33,278.05,278.25,1200.0,278.12,278.33,278.05,278.25,1200.0
2021-10-08 14:30:00,278.2,278.2,277.7,278.01,7055.0,278.2,278.2,277.7,278.01,7055.0
2021-10-08 14:35:00,277.8,278.08,277.8,277.88,1706.0,277.8,278.08,277.8,277.88,1706.0
2021-10-08 14:40:00,277.86,278.2,277.84,278.19,4033.0,277.86,278.2,277.84,278.19,4033.0
2021-10-08 14:45:00,278.25,278.34,278.16,278.25,1001.0,278.25,278.34,278.16,278.25,1001.0
2021-10-08 14:50:00,278.24,278.24,278.03,278.17,2056.0,278.24,278.24,278.03,278.17,2056.0
2021-10-08 14:55:00,278.01,278.02,277.84,277.9,2812.0,278.01,278.02,277.84,277.9,2812.0
2021-10-08 15:00:00,277.9,278.25,277.9,278.25,2200.0,277.9,278.25,277.9,278.25,2200.0
2021-10-08 15:05:00,278.19,278.6,278.11,278.6,3131.0,278.19,278.6,278.11,278.6,3131.0
2021-10-08 15:10:00,278.56,278.59,278.41,278.59,1432.0,278.56,278.59,278.41,278.59,1432.0
2021-10-08 15:15:00,278.57,278.57,278.27,278.31,4387.0,278.57,278.57,278.27,278.31,4387.0
2021-10-08 15:20:00,278.27,278.33,277.89,277.98,3361.0,278.27,278.33,277.89,277.98,3361.0
2021-10-08 15:25:00,277.99,278.05,277.77,277.78,1965.0,277.99,278.05,277.77,277.78,1965.0
2021-10-08 15:30:00,277.8,278.18,277.76,278.06,16676.0,277.8,278.18,277.76,278.06,16676.0
2021-10-08 15:35:00,278.03,278.03,277.1,277.29,14136.0,278.03,278.03,277.1,277.29,14136.0
2021-10-08 15:40:00,277.26,277.6,276.95,277.12,8778.0,277.26,277.6,276.95,277.12,8778.0
2021-10-08 15:45:00,277.05,277.41,277.05,277.21,8127.0,277.05,277.41,277.05,277.21,8127.0
2021-10-08 15:50:00,277.22,277.45,276.88,277.45,11206.0,277.22,277.45,276.88,277.45,11206.0
2021-10-08 15:55:00,277.46,277.6,277.37,277.45,31020.0,277.46,277.6,277.37,277.45,31020.0
2021-10-11 09:30:00,275.91,277.17,275.58,276.11,3903.0,275.91,277.17,275.58,276.11,3903.0
2021-10-11 09:35:00,276.15,276.15,275.14,275.3,1900.0,276.15,276.15,275.14,275.3,1900.0
2021-10-11 09:40:00,275.43,276.06,275.29,276.06,1008.0,275.43,276.06,275.29,276.06,1008.0
2021-10-11 09:45:00,276.09,276.23,275.48,275.84,950.0,276.09,276.23,275.48,275.84,950.0
2021-10-11 09:50:00,275.61,276.36,275.61,276.36,3053.0,275.61,276.36,275.61,276.36,3053.0
2021-10-11 09:55:00,276.4,277.01,276.13,276.26,2201.0,276.4,277.01,276.13,276.26,2201.0
2021-10-11 10:00:00,276.06,276.08,275.81,275.91,1459.0,276.06,276.08,275.81,275.91,1459.0
2021-10-11 10:05:00,275.81,275.81,274.6,274.61,2002.0,275.81,275.81,274.6,274.61,2002.0
2021-10-11 10:10:00,274.85,275.19,274.33,274.58,7116.0,274.85,275.19,274.33,274.58,7116.0
2021-10-11 10:15:00,274.42,274.6,273.81,274.09,2326.0,274.42,274.6,273.81,274.09,2326.0
2021-10-11 10:20:00,273.47,274.15,273.47,273.95,2000.0,273.47,274.15,273.47,273.95,2000.0
2021-10-11 10:25:00,274.0,274.14,273.21,273.21,1100.0,274.0,274.14,273.21,273.21,1100.0
2021-10-11 10:30:00,273.47,273.7,273.28,273.4,7822.0,273.47,273.7,273.28,273.4,7822.0
2021-10-11 10:35:00,273.35,273.7,272.36,272.66,8166.0,273.35,273.7,272.36,272.66,8166.0
2021-10-11 10:40:00,272.57,272.57,271.26,272.01,8563.0,272.57,272.57,271.26,272.01,8563.0
2021-10-11 10:45:00,272.07,272.26,271.7,272.19,5856.0,272.07,272.26,271.7,272.19,5856.0
2021-10-11 10:50:00,272.15,272.27,271.18,271.63,32719.0,272.15,272.27,271.18,271.63,32719.0
2021-10-11 10:55:00,271.63,271.66,271.11,271.29,4791.0,271.63,271.66,271.11,271.29,4791.0
2021-10-11 11:00:00,271.19,271.2,270.43,271.09,10793.0,271.19,271.2,270.43,271.09,10793.0
2021-10-11 11:05:00,270.95,271.01,270.65,270.71,6554.0,270.95,271.01,270.65,270.71,6554.0
2021-10-11 11:10:00,270.67,271.09,270.63,270.99,5244.0,270.67,271.09,270.63,270.99,5244.0
2021-10-11 11:15:00,270.99,271.11,270.89,271.03,4013.0,270.99,271.11,270.89,271.03,4013.0
2021-10-11 11:20:00,270.89,270.89,270.54,270.81,4671.0,270.89,270.89,270.54,270.81,4671.0
2021-10-11 11:25:00,270.91,271.19,270.91,271.18,2900.0,270.91,271.19,270.91,271.18,2900.0
2021-10-11 11:30:00,271.21,271.45,271.17,271.32,1800.0,271.21,271.45,271.17,271.32,1800.0
2021-10-11 11:35:00,271.33,272.25,271.33,272.24,4604.0,271.33,272.25,271.33,272.24,4604.0
2021-10-11 11:40:00,272.23,272.53,271.71,271.71,2907.0,272.23,272.53,271.71,271.71,2907.0
2021-10-11 11:45:00,271.56,271.56,271.35,271.49,1614.0,271.56,271.56,271.35,271.49,1614.0
2021-10-11 11:50:00,271.5,271.64,271.28,271.52,4575.0,271.5,271.64,271.28,271.52,4575.0
2021-10-11 11:55:00,271.31,271.54,271.24,271.54,4785.0,271.31,271.54,271.24,271.54,4785.0
2021-10-11 12:00:00,271.48,271.55,270.85,270.85,4154.0,271.48,271.55,270.85,270.85,4154.0
2021-10-11 12:05:00,270.73,270.77,269.53,269.53,11133.0,270.73,270.77,269.53,269.53,11133.0
2021-10-11 12:10:00,269.62,270.0,269.33,269.34,32516.0,269.62,270.0,269.33,269.34,32516.0
2021-10-11 12:15:00,269.3,269.36,268.6,268.6,5187.0,269.3,269.36,268.6,268.6,5187.0
2021-10-11 12:20:00,268.55,268.78,268.53,268.54,2169.0,268.55,268.78,268.53,268.54,2169.0
2021-10-11 12:25:00,268.43,268.85,267.92,268.75,21556.0,268.43,268.85,267.92,268.75,21556.0
2021-10-11 12:30:00,268.75,269.0,268.69,268.85,3927.0,268.75,269.0,268.69,268.85,3927.0
2021-10-11 12:35:00,268.81,268.94,268.58,268.59,4964.0,268.81,268.94,268.58,268.59,4964.0
2021-10-11 12:40:00,268.56,268.96,268.5,268.73,9873.0,268.56,268.96,268.5,268.73,9873.0
2021-10-11 12:45:00,268.81,269.12,268.8,268.94,11617.0,268.81,269.12,268.8,268.94,11617.0
2021-10-11 12:50:00,268.94,269.0,268.75,268.9,6686.0,268.94,269.0,268.75,268.9,6686.0
2021-10-11 12:55:00,268.96,269.02,268.68,268.91,7337.0,268.96,269.02,268.68,268.91,7337.0
2021-10-11 13:00:00,268.74,268.74,267.48,267.48,6480.0,268.74,268.74,267.48,267.48,6480.0
2021-10-11 13:05:00,267.25,267.61,266.94,267.59,6376.0,267.25,267.61,266.94,267.59,6376.0
2021-10-11 13:10:00,267.78,267.97,267.76,267.95,6653.0,267.78,267.97,267.76,267.95,6653.0
2021-10-11 13:15:00,268.07,268.08,267.49,267.49,4882.0,268.07,268.08,267.49,267.49,4882.0
2021-10-11 13:20:00,267.52,267.55,266.72,267.01,10589.0,267.52,267.55,266.72,267.01,10589.0
2021-10-11 13:25:00,266.92,267.28,266.67,266.67,3344.0,266.92,267.28,266.67,266.67,3344.0
2021-10-11 13:30:00,266.56,266.97,266.52,266.75,7112.0,266.56,266.97,266.52,266.75,7112.0
2021-10-11 13:35:00,266.76,267.21,266.72,267.05,2707.0,266.76,267.21,266.72,267.05,2707.0
2021-10-11 13:40:00,267.04,267.39,267.0,267.39,3715.0,267.04,267.39,267.0,267.39,3715.0
2021-10-11 13:45:00,267.13,267.23,266.75,267.05,6813.0,267.13,267.23,266.75,267.05,6813.0
2021-10-11 13:50:00,266.94,267.52,266.81,267.46,7186.0,266.94,267.52,266.81,267.46,7186.0
2021-10-11 13:55:00,267.48,267.63,267.23,267.35,4717.0,267.48,267.63,267.23,267.35,4717.0
2021-10-11 14:00:00,267.41,267.88,267.4,267.73,4364.0,267.41,267.88,267.4,267.73,4364.0
2021-10-11 14:05:00,267.59,267.8,267.59,267.71,1961.0,267.59,267.8,267.59,267.71,1961.0
2021-10-11 14:10:00,267.92,267.95,267.8,267.95,900.0,267.92,267.95,267.8,267.95,900.0
2021-10-11 14:15:00,268.01,268.09,267.58,267.58,4332.0,268.01,268.09,267.58,267.58,4332.0
2021-10-11 14:20:00,267.41,267.57,267.06,267.18,5774.0,267.41,267.57,267.06,267.18,5774.0
2021-10-11 14:25:00,267.09,267.21,266.73,266.75,4855.0,267.09,267.21,266.73,266.75,4855.0
2021-10-11 14:30:00,266.48,267.5,266.38,267.5,6980.0,266.48,267.5,266.38,267.5,6980.0
2021-10-11 14:35:00,267.46,267.46,266.81,266.83,6529.0,267.46,267.46,266.81,266.83,6529.0
2021-10-11 14:40:00,266.84,267.12,266.65,266.91,4506.0,266.84,267.12,266.65,266.91,4506.0
2021-10-11 14:45:00,266.94,267.24,266.94,267.09,1324.0,266.94,267.24,266.94,267.09,1324.0
2021-10-11 14:50:00,267.0,267.14,266.88,267.12,3364.0,267.0,267.14,266.88,267.12,3364.0
2021-10-11 14:55:00,267.11,267.27,266.88,267.26,5477.0,267.11,267.27,266.88,267.26,5477.0
2021-10-11 15:00:00,267.23,267.57,267.17,267.17,3959.0,267.23,267.57,267.17,267.17,3959.0
2021-10-11 15:05:00,267.11,267.3,266.98,267.02,4081.0,267.11,267.3,266.98,267.02,4081.0
2021-10-11 15:10:00,267.1,267.24,266.94,267.16,5656.0,267.1,267.24,266.94,267.16,5656.0
2021-10-11 15:15:00,267.1,267.57,267.07,267.34,4428.0,267.1,267.57,267.07,267.34,4428.0
2021-10-11 15:20:00,267.29,267.46,267.17,267.37,4464.0,267.29,267.46,267.17,267.37,4464.0
2021-10-11 15:25:00,267.2,267.41,267.04,267.13,6188.0,267.2,267.41,267.04,267.13,6188.0
2021-10-11 15:30:00,267.26,267.37,267.04,267.12,3901.0,267.26,267.37,267.04,267.12,3901.0
2021-10-11 15:35:00,267.0,267.25,266.91,267.18,15065.0,267.0,267.25,266.91,267.18,15065.0
2021-10-11 15:40:00,267.16,267.21,266.5,266.5,17480.0,267.16,267.21,266.5,266.5,17480.0
2021-10-11 15:45:00,266.56,266.64,266.28,266.39,9005.0,266.56,266.64,266.28,266.39,9005.0
2021-10-11 15:50:00,266.12,266.24,265.73,265.76,14261.0,266.12,266.24,265.73,265.76,14261.0
2021-10-11 15:55:00,265.77,265.81,265.5,265.52,34174.0,265.77,265.81,265.5,265.52,34174.0
2021-10-12 09:30:00,267.28,267.64,267.28,267.63,1970.0,267.28,267.64,267.28,267.63,1970.0
2021-10-12 09:35:00,268.54,268.54,268.12,268.12,600.0,268.54,268.54,268.12,268.12,600.0
2021-10-12 09:40:00,268.12,268.92,267.68,267.96,6838.0,268.12,268.92,267.68,267.96,6838.0
2021-10-12 09:45:00,267.96,267.96,266.62,267.65,1856.0,267.96,267.96,266.62,267.65,1856.0
2021-10-12 09:50:00,267.66,268.43,267.38,267.54,10124.0,267.66,268.43,267.38,267.54,10124.0
2021-10-12 09:55:00,267.57,267.69,265.77,265.78,4673.0,267.57,267.69,265.77,265.78,4673.0
2021-10-12 10:00:00,265.93,266.81,265.78,265.9,5993.0,265.93,266.81,265.78,265.9,5993.0
2021-10-12 10:05:00,266.09,266.2,265.79,265.9,1806.0,266.09,266.2,265.79,265.9,1806.0
2021-10-12 10:10:00,265.87,266.23,265.75,265.75,2200.0,265.87,266.23,265.75,265.75,2200.0
2021-10-12 10:15:00,265.96,266.71,265.72,266.01,5455.0,265.96,266.71,265.72,266.01,5455.0
2021-10-12 10:20:00,266.0,266.24,265.64,265.64,13975.0,266.0,266.24,265.64,265.64,13975.0
2021-10-12 10:25:00,265.78,266.41,265.7,266.22,8532.0,265.78,266.41,265.7,266.22,8532.0
2021-10-12 10:30:00,266.31,266.43,265.99,266.14,48106.0,266.31,266.43,265.99,266.14,48106.0
2021-10-12 10:35:00,266.29,266.98,266.1,266.88,23461.0,266.29,266.98,266.1,266.88,23461.0
2021-10-12 10:40:00,267.0,267.16,266.65,266.74,3780.0,267.0,267.16,266.65,266.74,3780.0
2021-10-12 10:45:00,266.74,267.94,266.73,267.94,7900.0,266.74,267.94,266.73,267.94,7900.0
2021-10-12 10:50:00,267.72,268.05,267.36,267.36,9539.0,267.72,268.05,267.36,267.36,9539.0
2021-10-12 10:55:00,267.25,267.68,266.8,266.81,4770.0,267.25,267.68,266.8,266.81,4770.0
2021-10-12 11:00:00,266.9,267.07,266.17,266.53,10115.0,266.9,267.07,266.17,266.53,10115.0
2021-10-12 11:05:00,266.53,267.2,266.5,267.02,4401.0,266.53,267.2,266.5,267.02,4401.0
2021-10-12 11:10:00,266.99,267.24,266.75,266.75,919.0,266.99,267.24,266.75,266.75,919.0
2021-10-12 11:15:00,266.58,266.66,266.09,266.09,6351.0,266.58,266.66,266.09,266.09,6351.0
2021-10-12 11:20:00,266.12,266.5,266.09,266.45,2595.0,266.12,266.5,266.09,266.45,2595.0
2021-10-12 11:25:00,266.25,266.34,266.18,266.26,700.0,266.25,266.34,266.18,266.26,700.0
2021-10-12 11:30:00,266.34,266.39,265.88,266.31,4760.0,266.34,266.39,265.88,266.31,4760.0
2021-10-12 11:35:00,266.02,266.02,265.75,265.99,2903.0,266.02,266.02,265.75,265.99,2903.0
2021-10-12 11:40:00,265.97,266.17,265.84,266.17,3318.0,265.97,266.17,265.84,266.17,3318.0
2021-10-12 11:45:00,266.45,266.51,266.42,266.51,1570.0,266.45,266.51,266.42,266.51,1570.0
2021-10-12 11:50:00,266.46,266.77,266.33,266.77,2845.0,266.46,266.77,266.33,266.77,2845.0
2021-10-12 11:55:00,266.62,267.16,266.34,267.16,9054.0,266.62,267.16,266.34,267.16,9054.0
2021-10-12 12:00:00,267.17,267.65,267.17,267.58,1600.0,267.17,267.65,267.17,267.58,1600.0
2021-10-12 12:05:00,267.66,267.92,267.66,267.92,1100.0,267.66,267.92,267.66,267.92,1100.0
2021-10-12 12:10:00,268.11,268.36,267.98,268.36,5785.0,268.11,268.36,267.98,268.36,5785.0
2021-10-12 12:15:00,268.05,268.12,267.8,267.82,600.0,268.05,268.12,267.8,267.82,600.0
2021-10-12 12:20:00,268.09,268.09,268.08,268.08,200.0,268.09,268.09,268.08,268.08,200.0
2021-10-12 12:25:00,268.0,268.04,267.75,267.9,2900.0,268.0,268.04,267.75,267.9,2900.0
2021-10-12 12:30:00,267.98,268.39,267.98,268.13,2619.0,267.98,268.39,267.98,268.13,2619.0
2021-10-12 12:35:00,268.19,268.19,267.45,267.45,8123.0,268.19,268.19,267.45,267.45,8123.0
2021-10-12 12:40:00,267.6,267.74,267.6,267.7,500.0,267.6,267.74,267.6,267.7,500.0
2021-10-12 12:45:00,267.76,267.93,267.68,267.93,2664.0,267.76,267.93,267.68,267.93,2664.0
2021-10-12 12:50:00,267.69,267.76,267.67,267.67,504.0,267.69,267.76,267.67,267.67,504.0
2021-10-12 12:55:00,267.71,267.74,267.53,267.53,2300.0,267.71,267.74,267.53,267.53,2300.0
2021-10-12 13:00:00,267.68,267.68,267.32,267.32,1400.0,267.68,267.68,267.32,267.32,1400.0
2021-10-12 13:05:00,267.47,267.47,266.99,267.33,3048.0,267.47,267.47,266.99,267.33,3048.0
2021-10-12 13:10:00,267.13,267.54,267.1,267.5,4727.0,267.13,267.54,267.1,267.5,4727.0
2021-10-12 13:15:00,267.65,267.97,267.55,267.97,2400.0,267.65,267.97,267.55,267.97,2400.0
2021-10-12 13:20:00,268.0,268.36,268.0,268.36,811.0,268.0,268.36,268.0,268.36,811.0
2021-10-12 13:25:00,268.31,268.42,268.22,268.33,804.0,268.31,268.42,268.22,268.33,804.0
2021-10-12 13:30:00,268.34,269.19,268.28,268.93,2900.0,268.34,269.19,268.28,268.93,2900.0
2021-10-12 13:35:00,268.93,269.09,268.8,269.0,1104.0,268.93,269.09,268.8,269.0,1104.0
2021-10-12 13:40:00,269.11,269.34,269.11,269.23,2004.0,269.11,269.34,269.11,269.23,2004.0
2021-10-12 13:45:00,269.37,269.4,268.94,268.94,1500.0,269.37,269.4,268.94,268.94,1500.0
2021-10-12 13:50:00,268.88,268.89,268.15,268.4,7237.0,268.88,268.89,268.15,268.4,7237.0
2021-10-12 13:55:00,268.3,268.31,268.2,268.2,400.0,268.3,268.31,268.2,268.2,400.0
2021-10-12 14:00:00,268.0,268.22,267.93,268.13,3703.0,268.0,268.22,267.93,268.13,3703.0
2021-10-12 14:05:00,268.22,268.22,267.97,268.16,2720.0,268.22,268.22,267.97,268.16,2720.0
2021-10-12 14:10:00,268.2,268.28,268.04,268.16,1120.0,268.2,268.28,268.04,268.16,1120.0
2021-10-12 14:15:00,268.43,268.43,268.22,268.22,1902.0,268.43,268.43,268.22,268.22,1902.0
2021-10-12 14:20:00,268.22,268.32,268.18,268.31,800.0,268.22,268.32,268.18,268.31,800.0
2021-10-12 14:25:00,268.33,268.38,268.27,268.32,3690.0,268.33,268.38,268.27,268.32,3690.0
2021-10-12 14:30:00,268.33,268.41,268.29,268.38,1630.0,268.33,268.41,268.29,268.38,1630.0
2021-10-12 14:35:00,268.43,268.54,268.27,268.29,2871.0,268.43,268.54,268.27,268.29,2871.0
2021-10-12 14:40:00,268.38,268.38,268.27,268.29,1990.0,268.38,268.38,268.27,268.29,1990.0
2021-10-12 14:45:00,268.35,268.36,268.19,268.19,2803.0,268.35,268.36,268.19,268.19,2803.0
2021-10-12 14:50:00,268.2,268.2,267.94,268.02,6836.0,268.2,268.2,267.94,268.02,6836.0
2021-10-12 14:55:00,268.01,268.12,267.92,268.04,12202.0,268.01,268.12,267.92,268.04,12202.0
2021-10-12 15:00:00,268.04,268.15,267.93,267.98,4653.0,268.04,268.15,267.93,267.98,4653.0
2021-10-12 15:05:00,267.98,268.02,267.96,268.0,6151.0,267.98,268.02,267.96,268.0,6151.0
2021-10-12 15:10:00,268.03,268.05,267.89,267.93,6044.0,268.03,268.05,267.89,267.93,6044.0
2021-10-12 15:15:00,267.93,267.93,267.45,267.55,7915.0,267.93,267.93,267.45,267.55,7915.0
2021-10-12 15:20:00,267.52,267.71,267.49,267.7,8351.0,267.52,267.71,267.49,267.7,8351.0
2021-10-12 15:25:00,267.66,268.08,267.64,268.0,10019.0,267.66,268.08,267.64,268.0,10019.0
2021-10-12 15:30:00,267.99,268.07,267.95,268.07,8386.0,267.99,268.07,267.95,268.07,8386.0
2021-10-12 15:35:00,268.08,268.21,267.84,267.92,8613.0,268.08,268.21,267.84,267.92,8613.0
2021-10-12 15:40:00,267.87,267.87,267.43,267.44,6340.0,267.87,267.87,267.43,267.44,6340.0
2021-10-12 15:45:00,267.49,267.49,267.11,267.12,9554.0,267.49,267.49,267.11,267.12,9554.0
2021-10-12 15:50:00,267.09,267.09,266.66,267.0,21598.0,267.09,267.09,266.66,267.0,21598.0
2021-10-12 15:55:00,267.0,267.8,266.92,267.62,51032.0,267.0,267.8,266.92,267.62,51032.0
2021-10-13 09:30:00,268.2,270.24,267.9,269.9,6015.0,268.2,270.24,267.9,269.9,6015.0
2021-10-13 09:35:00,269.25,269.9,268.61,269.36,1545.0,269.25,269.9,268.61,269.36,1545.0
2021-10-13 09:40:00,269.53,269.78,268.28,269.78,10439.0,269.53,269.78,268.28,269.78,10439.0
2021-10-13 09:45:00,269.43,270.2,268.93,268.94,3200.0,269.43,270.2,268.93,268.94,3200.0
2021-10-13 09:50:00,268.75,269.61,268.68,268.97,3837.0,268.75,269.61,268.68,268.97,3837.0
2021-10-13 09:55:00,267.92,268.51,267.92,268.51,800.0,267.92,268.51,267.92,268.51,800.0
2021-10-13 10:00:00,268.1,268.64,267.99,267.99,1700.0,268.1,268.64,267.99,267.99,1700.0
2021-10-13 10:05:00,268.09,268.43,267.15,267.33,3496.0,268.09,268.43,267.15,267.33,3496.0
2021-10-13 10:10:00,267.25,267.25,266.7,266.93,3950.0,267.25,267.25,266.7,266.93,3950.0
2021-10-13 10:15:00,267.0,267.68,266.33,267.55,4117.0,267.0,267.68,266.33,267.55,4117.0
2021-10-13 10:20:00,267.56,267.85,266.5,266.97,9750.0,267.56,267.85,266.5,266.97,9750.0
2021-10-13 10:25:00,266.98,267.0,266.67,266.69,5218.0,266.98,267.0,266.67,266.69,5218.0
2021-10-13 10:30:00,266.81,267.69,266.7,267.69,3461.0,266.81,267.69,266.7,267.69,3461.0
2021-10-13 10:35:00,268.07,268.1,267.84,267.84,1900.0,268.07,268.1,267.84,267.84,1900.0
2021-10-13 10:40:00,267.6,267.64,267.35,267.35,2456.0,267.6,267.64,267.35,267.35,2456.0
2021-10-13 10:45:00,267.35,267.64,267.3,267.51,4245.0,267.35,267.64,267.3,267.51,4245.0
2021-10-13 10:50:00,267.62,267.71,267.47,267.71,3948.0,267.62,267.71,267.47,267.71,3948.0
2021-10-13 10:55:00,267.72,267.89,267.4,267.69,4280.0,267.72,267.89,267.4,267.69,4280.0
2021-10-13 11:00:00,267.52,268.33,267.5,268.13,2735.0,267.52,268.33,267.5,268.13,2735.0
2021-10-13 11:05:00,268.21,268.92,268.08,268.92,4051.0,268.21,268.92,268.08,268.92,4051.0
2021-10-13 11:10:00,268.9,269.13,268.68,268.68,4808.0,268.9,269.13,268.68,268.68,4808.0
2021-10-13 11:15:00,268.71,268.75,268.44,268.67,2989.0,268.71,268.75,268.44,268.67,2989.0
2021-10-13 11:20:00,268.67,268.78,268.3,268.31,1818.0,268.67,268.78,268.3,268.31,1818.0
2021-10-13 11:25:00,268.31,268.31,267.5,267.76,53574.0,268.31,268.31,267.5,267.76,53574.0
2021-10-13 11:30:00,267.72,268.12,267.5,267.93,5404.0,267.72,268.12,267.5,267.93,5404.0
2021-10-13 11:35:00,267.75,267.75,267.39,267.53,5052.0,267.75,267.75,267.39,267.53,5052.0
2021-10-13 11:40:00,267.54,267.81,267.53,267.79,3287.0,267.54,267.81,267.53,267.79,3287.0
2021-10-13 11:45:00,267.89,268.2,267.48,268.2,3866.0,267.89,268.2,267.48,268.2,3866.0
2021-10-13 11:50:00,268.18,268.18,267.83,267.83,852.0,268.18,268.18,267.83,267.83,852.0
2021-10-13 11:55:00,267.56,267.63,266.98,267.17,3510.0,267.56,267.63,266.98,267.17,3510.0
2021-10-13 12:00:00,267.29,267.45,267.12,267.13,1311.0,267.29,267.45,267.12,267.13,1311.0
2021-10-13 12:05:00,267.08,267.16,266.93,266.93,3199.0,267.08,267.16,266.93,266.93,3199.0
2021-10-13 12:10:00,266.81,266.96,266.43,266.54,4665.0,266.81,266.96,266.43,266.54,4665.0
2021-10-13 12:15:00,266.46,266.46,266.3,266.37,2463.0,266.46,266.46,266.3,266.37,2463.0
2021-10-13 12:20:00,266.45,266.52,266.41,266.46,1909.0,266.45,266.52,266.41,266.46,1909.0
2021-10-13 12:25:00,266.46,266.53,266.35,266.53,3642.0,266.46,266.53,266.35,266.53,3642.0
2021-10-13 12:30:00,266.44,266.76,266.38,266.66,3486.0,266.44,266.76,266.38,266.66,3486.0
2021-10-13 12:35:00,266.68,267.94,266.65,267.92,5604.0,266.68,267.94,266.65,267.92,5604.0
2021-10-13 12:40:00,267.88,268.0,267.61,267.61,2541.0,267.88,268.0,267.61,267.61,2541.0
2021-10-13 12:45:00,267.16,267.22,266.85,266.86,1000.0,267.16,267.22,266.85,266.86,1000.0
2021-10-13 12:50:00,266.7,266.8,266.7,266.8,200.0,266.7,266.8,266.7,266.8,200.0
2021-10-13 12:55:00,266.9,266.9,266.62,266.72,2504.0,266.9,266.9,266.62,266.72,2504.0
2021-10-13 13:00:00,266.85,267.37,266.85,267.36,2563.0,266.85,267.37,266.85,267.36,2563.0
2021-10-13 13:05:00,267.34,267.34,267.19,267.2,700.0,267.34,267.34,267.19,267.2,700.0
2021-10-13 13:10:00,267.35,267.36,267.27,267.36,770.0,267.35,267.36,267.27,267.36,770.0
2021-10-13 13:15:00,267.22,267.22,267.12,267.13,300.0,267.22,267.22,267.12,267.13,300.0
2021-10-13 13:20:00,267.07,267.36,267.03,267.36,2443.0,267.07,267.36,267.03,267.36,2443.0
2021-10-13 13:25:00,267.48,267.77,267.48,267.77,1176.0,267.48,267.77,267.48,267.77,1176.0
2021-10-13 13:30:00,267.76,267.94,267.46,267.68,5244.0,267.76,267.94,267.46,267.68,5244.0
2021-10-13 13:35:00,267.81,267.94,267.46,267.6,2557.0,267.81,267.94,267.46,267.6,2557.0
2021-10-13 13:40:00,267.45,267.45,267.08,267.08,1300.0,267.45,267.45,267.08,267.08,1300.0
2021-10-13 13:45:00,267.08,267.24,266.87,266.88,4331.0,267.08,267.24,266.87,266.88,4331.0
2021-10-13 13:50:00,266.87,267.26,266.87,267.13,3061.0,266.87,267.26,266.87,267.13,3061.0
2021-10-13 13:55:00,267.07,267.15,266.8,266.8,3577.0,267.07,267.15,266.8,266.8,3577.0
2021-10-13 14:00:00,266.56,266.77,265.98,266.4,12836.0,266.56,266.77,265.98,266.4,12836.0
2021-10-13 14:05:00,266.25,266.25,265.63,266.21,2962.0,266.25,266.25,265.63,266.21,2962.0
2021-10-13 14:10:00,266.21,266.92,265.92,266.92,3900.0,266.21,266.92,265.92,266.92,3900.0
2021-10-13 14:15:00,266.92,266.92,266.49,266.69,2121.0,266.92,266.92,266.49,266.69,2121.0
2021-10-13 14:20:00,266.57,266.87,266.57,266.71,2000.0,266.57,266.87,266.57,266.71,2000.0
2021-10-13 14:25:00,266.82,266.91,266.58,266.81,2766.0,266.82,266.91,266.58,266.81,2766.0
2021-10-13 14:30:00,266.81,266.81,266.16,266.33,2611.0,266.81,266.81,266.16,266.33,2611.0
2021-10-13 14:35:00,266.36,266.54,265.89,266.05,53985.0,266.36,266.54,265.89,266.05,53985.0
2021-10-13 14:40:00,266.06,266.19,265.84,266.1,5603.0,266.06,266.19,265.84,266.1,5603.0
2021-10-13 14:45:00,266.06,266.06,265.62,265.63,2230.0,266.06,266.06,265.62,265.63,2230.0
2021-10-13 14:50:00,265.51,265.94,265.39,265.9,8062.0,265.51,265.94,265.39,265.9,8062.0
2021-10-13 14:55:00,265.92,266.17,265.82,266.06,1804.0,265.92,266.17,265.82,266.06,1804.0
2021-10-13 15:00:00,266.17,266.2,265.82,265.82,4705.0,266.17,266.2,265.82,265.82,4705.0
2021-10-13 15:05:00,265.92,266.27,265.86,266.27,2658.0,265.92,266.27,265.86,266.27,2658.0
2021-10-13 15:10:00,266.5,266.69,266.17,266.56,2934.0,266.5,266.69,266.17,266.56,2934.0
2021-10-13 15:15:00,266.7,266.7,265.91,266.18,6300.0,266.7,266.7,265.91,266.18,6300.0
2021-10-13 15:20:00,266.19,266.22,265.84,265.89,6989.0,266.19,266.22,265.84,265.89,6989.0
2021-10-13 15:25:00,266.03,266.03,265.5,265.51,17000.0,266.03,266.03,265.5,265.51,17000.0
2021-10-13 15:30:00,265.61,266.23,265.59,265.59,7121.0,265.61,266.23,265.59,265.59,7121.0
2021-10-13 15:35:00,265.64,266.07,265.56,265.92,8213.0,265.64,266.07,265.56,265.92,8213.0
2021-10-13 15:40:00,266.02,266.02,265.32,265.32,7785.0,266.02,266.02,265.32,265.32,7785.0
2021-10-13 15:45:00,265.39,265.51,264.79,265.36,20471.0,265.39,265.51,264.79,265.36,20471.0
2021-10-13 15:50:00,265.19,265.24,264.37,264.84,35036.0,265.19,265.24,264.37,264.84,35036.0
2021-10-13 15:55:00,264.84,264.88,264.07,264.09,92743.0,264.84,264.88,264.07,264.09,92743.0
2021-10-14 09:30:00,251.79,263.0,251.19,263.0,56544.0,251.79,263.0,251.19,263.0,56544.0
2021-10-14 09:35:00,262.82,264.0,262.05,262.62,8240.0,262.82,264.0,262.05,262.62,8240.0
2021-10-14 09:40:00,262.32,263.85,262.0,262.59,11152.0,262.32,263.85,262.0,262.59,11152.0
2021-10-14 09:45:00,262.44,263.89,262.37,262.55,4287.0,262.44,263.89,262.37,262.55,4287.0
2021-10-14 09:50:00,262.63,263.42,262.04,262.04,2538.0,262.63,263.42,262.04,262.04,2538.0
2021-10-14 09:55:00,262.1,264.44,262.05,264.11,17076.0,262.1,264.44,262.05,264.11,17076.0
2021-10-14 10:00:00,264.12,265.36,263.24,265.36,6442.0,264.12,265.36,263.24,265.36,6442.0
2021-10-14 10:05:00,265.36,266.04,264.84,265.37,5783.0,265.36,266.04,264.84,265.37,5783.0
2021-10-14 10:10:00,265.4,265.84,264.86,265.28,5771.0,265.4,265.84,264.86,265.28,5771.0
2021-10-14 10:15:00,265.05,265.53,264.8,265.53,4500.0,265.05,265.53,264.8,265.53,4500.0
2021-10-14 10:20:00,265.28,265.54,264.65,265.33,10798.0,265.28,265.54,264.65,265.33,10798.0
2021-10-14 10:25:00,265.7,265.71,264.42,264.47,7320.0,265.7,265.71,264.42,264.47,7320.0
2021-10-14 10:30:00,264.81,265.04,264.41,264.5,8018.0,264.81,265.04,264.41,264.5,8018.0
2021-10-14 10:35:00,264.41,265.25,264.29,265.11,7020.0,264.41,265.25,264.29,265.11,7020.0
2021-10-14 10:40:00,265.3,265.41,264.68,265.01,5184.0,265.3,265.41,264.68,265.01,5184.0
2021-10-14 10:45:00,264.83,264.91,263.85,264.02,11123.0,264.83,264.91,263.85,264.02,11123.0
2021-10-14 10:50:00,263.91,264.5,263.63,264.25,6052.0,263.91,264.5,263.63,264.25,6052.0
2021-10-14 10:55:00,264.12,264.29,263.54,264.15,22404.0,264.12,264.29,263.54,264.15,22404.0
2021-10-14 11:00:00,264.02,264.42,263.67,264.12,36598.0,264.02,264.42,263.67,264.12,36598.0
2021-10-14 11:05:00,263.9,263.9,263.55,263.75,3768.0,263.9,263.9,263.55,263.75,3768.0
2021-10-14 11:10:00,263.51,264.03,263.5,263.71,3981.0,263.51,264.03,263.5,263.71,3981.0
2021-10-14 11:15:00,263.7,264.13,263.7,263.92,4908.0,263.7,264.13,263.7,263.92,4908.0
2021-10-14 11:20:00,263.85,263.89,263.56,263.73,3344.0,263.85,263.89,263.56,263.73,3344.0
2021-10-14 11:25:00,263.66,263.72,263.18,263.18,6803.0,263.66,263.72,263.18,263.18,6803.0
2021-10-14 11:30:00,263.17,263.69,263.17,263.67,9941.0,263.17,263.69,263.17,263.67,9941.0
2021-10-14 11:35:00,263.56,264.0,263.47,263.71,32780.0,263.56,264.0,263.47,263.71,32780.0
2021-10-14 11:40:00,263.71,265.83,263.7,265.24,24511.0,263.71,265.83,263.7,265.24,24511.0
2021-10-14 11:45:00,265.28,266.33,265.27,266.21,7280.0,265.28,266.33,265.27,266.21,7280.0
2021-10-14 11:50:00,266.26,266.66,266.18,266.66,5118.0,266.26,266.66,266.18,266.66,5118.0
2021-10-14 11:55:00,266.51,266.52,266.3,266.5,3451.0,266.51,266.52,266.3,266.5,3451.0
2021-10-14 12:00:00,266.53,266.9,266.34,266.74,10477.0,266.53,266.9,266.34,266.74,10477.0
2021-10-14 12:05:00,266.62,266.66,266.17,266.48,12520.0,266.62,266.66,266.17,266.48,12520.0
2021-10-14 12:10:00,266.67,267.0,266.65,267.0,4007.0,266.67,267.0,266.65,267.0,4007.0
2021-10-14 12:15:00,266.95,267.37,266.84,267.37,11463.0,266.95,267.37,266.84,267.37,11463.0
2021-10-14 12:20:00,267.44,267.45,267.05,267.37,3201.0,267.44,267.45,267.05,267.37,3201.0
2021-10-14 12:25:00,267.42,267.55,267.39,267.39,1615.0,267.42,267.55,267.39,267.39,1615.0
2021-10-14 12:30:00,267.45,268.42,267.45,267.95,6361.0,267.45,268.42,267.45,267.95,6361.0
2021-10-14 12:35:00,267.97,268.88,267.53,268.88,7996.0,267.97,268.88,267.53,268.88,7996.0
2021-10-14 12:40:00,268.88,269.24,268.31,268.97,5304.0,268.88,269.24,268.31,268.97,5304.0
2021-10-14 12:45:00,269.05,269.49,268.86,269.44,5316.0,269.05,269.49,268.86,269.44,5316.0
2021-10-14 12:50:00,269.56,270.05,269.44,270.05,3267.0,269.56,270.05,269.44,270.05,3267.0
2021-10-14 12:55:00,270.03,270.87,269.87,270.87,4215.0,270.03,270.87,269.87,270.87,4215.0
2021-10-14 13:00:00,270.69,270.81,270.46,270.78,13664.0,270.69,270.81,270.46,270.78,13664.0
2021-10-14 13:05:00,270.73,271.07,270.48,270.84,8715.0,270.73,271.07,270.48,270.84,8715.0
2021-10-14 13:10:00,270.82,271.58,270.79,271.54,4664.0,270.82,271.58,270.79,271.54,4664.0
2021-10-14 13:15:00,271.63,271.63,271.03,271.12,4759.0,271.63,271.63,271.03,271.12,4759.0
2021-10-14 13:20:00,271.19,271.2,270.78,270.78,2954.0,271.19,271.2,270.78,270.78,2954.0
2021-10-14 13:25:00,270.86,271.14,270.0,270.27,9496.0,270.86,271.14,270.0,270.27,9496.0
2021-10-14 13:30:00,270.27,270.55,270.24,270.24,1820.0,270.27,270.55,270.24,270.24,1820.0
2021-10-14 13:35:00,270.09,270.09,269.62,270.0,3715.0,270.09,270.09,269.62,270.0,3715.0
2021-10-14 13:40:00,269.85,269.85,269.54,269.84,4381.0,269.85,269.85,269.54,269.84,4381.0
2021-10-14 13:45:00,269.93,269.99,269.8,269.97,4271.0,269.93,269.99,269.8,269.97,4271.0
2021-10-14 13:50:00,269.91,269.95,269.64,269.7,4462.0,269.91,269.95,269.64,269.7,4462.0
2021-10-14 13:55:00,269.78,270.05,269.54,270.05,6258.0,269.78,270.05,269.54,270.05,6258.0
2021-10-14 14:00:00,269.98,270.19,269.55,269.58,2601.0,269.98,270.19,269.55,269.58,2601.0
2021-10-14 14:05:00,269.79,269.89,269.53,269.53,4335.0,269.79,269.89,269.53,269.53,4335.0
2021-10-14 14:10:00,269.44,269.64,269.39,269.57,6235.0,269.44,269.64,269.39,269.57,6235.0
2021-10-14 14:15:00,269.61,270.02,269.57,269.79,5090.0,269.61,270.02,269.57,269.79,5090.0
2021-10-14 14:20:00,269.89,270.26,269.72,270.26,4300.0,269.89,270.26,269.72,270.26,4300.0
2021-10-14 14:25:00,270.27,270.47,270.27,270.4,1541.0,270.27,270.47,270.27,270.4,1541.0
2021-10-14 14:30:00,270.37,270.64,270.07,270.57,5876.0,270.37,270.64,270.07,270.57,5876.0
2021-10-14 14:35:00,270.55,270.64,270.48,270.63,2609.0,270.55,270.64,270.48,270.63,2609.0
2021-10-14 14:40:00,270.61,270.61,270.2,270.2,4100.0,270.61,270.61,270.2,270.2,4100.0
2021-10-14 14:45:00,269.93,269.93,269.72,269.8,2622.0,269.93,269.93,269.72,269.8,2622.0
2021-10-14 14:50:00,269.8,269.81,269.51,269.51,1376.0,269.8,269.81,269.51,269.51,1376.0
2021-10-14 14:55:00,269.56,269.6,269.16,269.19,4090.0,269.56,269.6,269.16,269.19,4090.0
2021-10-14 15:00:00,269.29,269.42,269.25,269.26,4425.0,269.29,269.42,269.25,269.26,4425.0
2021-10-14 15:05:00,269.19,269.19,268.58,268.75,2373.0,269.19,269.19,268.58,268.75,2373.0
2021-10-14 15:10:00,268.66,269.43,268.5,269.12,4954.0,268.66,269.43,268.5,269.12,4954.0
2021-10-14 15:15:00,269.03,269.12,268.8,269.0,1804.0,269.03,269.12,268.8,269.0,1804.0
2021-10-14 15:20:00,269.05,269.26,268.93,269.1,3088.0,269.05,269.26,268.93,269.1,3088.0
2021-10-14 15:25:00,269.24,269.34,268.98,269.23,3101.0,269.24,269.34,268.98,269.23,3101.0
2021-10-14 15:30:00,269.23,269.55,268.91,268.96,4282.0,269.23,269.55,268.91,268.96,4282.0
2021-10-14 15:35:00,269.1,269.12,268.85,268.92,6244.0,269.1,269.12,268.85,268.92,6244.0
2021-10-14 15:40:00,268.93,269.18,268.93,269.15,5351.0,268.93,269.18,268.93,269.15,5351.0
2021-10-14 15:45:00,269.12,269.12,268.74,269.07,8534.0,269.12,269.12,268.74,269.07,8534.0
2021-10-14 15:50:00,269.18,269.97,269.09,269.88,15986.0,269.18,269.97,269.09,269.88,15986.0
2021-10-14 15:55:00,269.82,269.87,269.41,269.83,51901.0,269.82,269.87,269.41,269.83,51901.0
2021-10-15 09:30:00,271.62,273.07,271.13,271.47,9051.0,271.62,273.07,271.13,271.47,9051.0
2021-10-15 09:35:00,271.6,272.31,271.36,271.87,4898.0,271.6,272.31,271.36,271.87,4898.0
2021-10-15 09:40:00,271.88,272.78,270.65,271.85,15566.0,271.88,272.78,270.65,271.85,15566.0
2021-10-15 09:45:00,272.31,272.75,271.39,271.39,4615.0,272.31,272.75,271.39,271.39,4615.0
2021-10-15 09:50:00,271.23,272.88,271.23,272.07,7009.0,271.23,272.88,271.23,272.07,7009.0
2021-10-15 09:55:00,272.01,272.65,271.88,272.02,12074.0,272.01,272.65,271.88,272.02,12074.0
2021-10-15 10:00:00,272.02,272.02,271.23,271.66,12521.0,272.02,272.02,271.23,271.66,12521.0
2021-10-15 10:05:00,271.98,272.37,271.98,272.37,1100.0,271.98,272.37,271.98,272.37,1100.0
2021-10-15 10:10:00,272.03,272.13,271.37,271.37,2404.0,272.03,272.13,271.37,271.37,2404.0
2021-10-15 10:15:00,271.46,272.03,271.46,272.0,3991.0,271.46,272.03,271.46,272.0,3991.0
2021-10-15 10:20:00,272.14,272.37,271.94,272.19,8895.0,272.14,272.37,271.94,272.19,8895.0
2021-10-15 10:25:00,272.31,272.32,271.44,271.75,8712.0,272.31,272.32,271.44,271.75,8712.0
2021-10-15 10:30:00,271.85,272.36,271.85,272.3,2107.0,271.85,272.36,271.85,272.3,2107.0
2021-10-15 10:35:00,271.86,271.99,271.47,271.87,2202.0,271.86,271.99,271.47,271.87,2202.0
2021-10-15 10:40:00,272.04,272.04,271.34,271.5,1666.0,272.04,272.04,271.34,271.5,1666.0
2021-10-15 10:45:00,271.62,271.86,271.62,271.64,972.0,271.62,271.86,271.62,271.64,972.0
2021-10-15 10:50:00,271.71,271.78,271.1,271.1,1405.0,271.71,271.78,271.1,271.1,1405.0
2021-10-15 10:55:00,271.25,271.26,270.56,270.56,800.0,271.25,271.26,270.56,270.56,800.0
2021-10-15 11:00:00,270.8,271.03,270.8,270.92,1098.0,270.8,271.03,270.8,270.92,1098.0
2021-10-15 11:05:00,270.84,270.84,270.21,270.22,6800.0,270.84,270.84,270.21,270.22,6800.0
2021-10-15 11:10:00,270.08,270.1,268.19,268.2,17865.0,270.08,270.1,268.19,268.2,17865.0
2021-10-15 11:15:00,268.43,269.23,268.41,268.93,5831.0,268.43,269.23,268.41,268.93,5831.0
2021-10-15 11:20:00,269.31,269.32,268.49,269.0,7987.0,269.31,269.32,268.49,269.0,7987.0
2021-10-15 11:25:00,269.0,269.15,268.78,268.98,2921.0,269.0,269.15,268.78,268.98,2921.0
2021-10-15 11:30:00,268.96,268.98,268.82,268.96,2720.0,268.96,268.98,268.82,268.96,2720.0
2021-10-15 11:35:00,268.96,269.13,268.61,268.61,7952.0,268.96,269.13,268.61,268.61,7952.0
2021-10-15 11:40:00,268.8,268.81,268.57,268.7,864.0,268.8,268.81,268.57,268.7,864.0
2021-10-15 11:45:00,268.61,269.05,268.6,269.05,1361.0,268.61,269.05,268.6,269.05,1361.0
2021-10-15 11:50:00,269.07,269.24,269.05,269.24,4550.0,269.07,269.24,269.05,269.24,4550.0
2021-10-15 11:55:00,269.41,269.57,268.9,268.91,1407.0,269.41,269.57,268.9,268.91,1407.0
2021-10-15 12:00:00,268.88,269.07,268.88,268.99,600.0,268.88,269.07,268.88,268.99,600.0
2021-10-15 12:05:00,268.98,269.38,268.91,269.34,2841.0,268.98,269.38,268.91,269.34,2841.0
2021-10-15 12:10:00,269.34,269.63,269.33,269.63,1103.0,269.34,269.63,269.33,269.63,1103.0
2021-10-15 12:15:00,269.58,269.64,269.49,269.54,741.0,269.58,269.64,269.49,269.54,741.0
2021-10-15 12:20:00,269.46,269.47,269.33,269.38,700.0,269.46,269.47,269.33,269.38,700.0
2021-10-15 12:25:00,269.36,269.44,269.35,269.44,833.0,269.36,269.44,269.35,269.44,833.0
2021-10-15 12:30:00,269.45,269.45,269.3,269.34,800.0,269.45,269.45,269.3,269.34,800.0
2021-10-15 12:35:00,269.27,269.49,269.17,269.48,1395.0,269.27,269.49,269.17,269.48,1395.0
2021-10-15 12:40:00,269.49,270.31,269.49,270.31,1656.0,269.49,270.31,269.49,270.31,1656.0
2021-10-15 12:45:00,270.31,270.34,270.1,270.1,2134.0,270.31,270.34,270.1,270.1,2134.0
2021-10-15 12:50:00,270.12,270.12,270.0,270.03,501.0,270.12,270.12,270.0,270.03,501.0
2021-10-15 12:55:00,269.98,269.98,269.76,269.79,700.0,269.98,269.98,269.76,269.79,700.0
2021-10-15 13:00:00,269.82,269.89,269.6,269.6,1516.0,269.82,269.89,269.6,269.6,1516.0
2021-10-15 13:05:00,269.58,269.68,269.58,269.6,477.0,269.58,269.68,269.58,269.6,477.0
2021-10-15 13:10:00,269.53,269.57,269.38,269.38,1758.0,269.53,269.57,269.38,269.38,1758.0
2021-10-15 13:15:00,269.31,269.34,269.11,269.12,1887.0,269.31,269.34,269.11,269.12,1887.0
2021-10-15 13:20:00,269.08,269.5,269.08,269.38,7534.0,269.08,269.5,269.08,269.38,7534.0
2021-10-15 13:25:00,269.34,269.34,268.72,268.72,1562.0,269.34,269.34,268.72,268.72,1562.0
2021-10-15 13:30:00,268.8,269.24,268.78,269.0,28448.0,268.8,269.24,268.78,269.0,28448.0
2021-10-15 13:35:00,269.03,269.14,268.83,268.84,8144.0,269.03,269.14,268.83,268.84,8144.0
2021-10-15 13:40:00,268.73,268.86,268.68,268.76,2223.0,268.73,268.86,268.68,268.76,2223.0
2021-10-15 13:45:00,268.8,268.97,268.8,268.8,1300.0,268.8,268.97,268.8,268.8,1300.0
2021-10-15 13:50:00,268.9,268.97,268.69,268.96,6976.0,268.9,268.97,268.69,268.96,6976.0
2021-10-15 13:55:00,268.88,268.95,268.82,268.86,1201.0,268.88,268.95,268.82,268.86,1201.0
2021-10-15 14:00:00,268.87,268.95,268.82,268.94,1989.0,268.87,268.95,268.82,268.94,1989.0
2021-10-15 14:05:00,268.95,269.06,268.87,269.06,4104.0,268.95,269.06,268.87,269.06,4104.0
2021-10-15 14:10:00,268.94,269.14,268.92,269.12,4324.0,268.94,269.14,268.92,269.12,4324.0
2021-10-15 14:15:00,269.13,269.17,268.97,268.98,2099.0,269.13,269.17,268.97,268.98,2099.0
2021-10-15 14:20:00,269.02,269.2,269.02,269.19,3577.0,269.02,269.2,269.02,269.19,3577.0
2021-10-15 14:25:00,269.15,269.41,269.14,269.33,2386.0,269.15,269.41,269.14,269.33,2386.0
2021-10-15 14:30:00,269.31,269.31,269.13,269.18,839.0,269.31,269.31,269.13,269.18,839.0
2021-10-15 14:35:00,269.19,269.25,269.05,269.11,4302.0,269.19,269.25,269.05,269.11,4302.0
2021-10-15 14:40:00,269.19,269.24,269.12,269.12,1521.0,269.19,269.24,269.12,269.12,1521.0
2021-10-15 14:45:00,269.13,269.17,269.05,269.1,6847.0,269.13,269.17,269.05,269.1,6847.0
2021-10-15 14:50:00,269.15,269.15,269.05,269.05,2524.0,269.15,269.15,269.05,269.05,2524.0
2021-10-15 14:55:00,269.07,269.19,268.8,268.94,4108.0,269.07,269.19,268.8,268.94,4108.0
2021-10-15 15:00:00,268.94,269.01,268.89,268.89,2427.0,268.94,269.01,268.89,268.89,2427.0
2021-10-15 15:05:00,268.8,268.9,268.69,268.85,6051.0,268.8,268.9,268.69,268.85,6051.0
2021-10-15 15:10:00,268.78,268.89,268.78,268.89,2169.0,268.78,268.89,268.78,268.89,2169.0
2021-10-15 15:15:00,269.01,269.18,268.99,269.07,3574.0,269.01,269.18,268.99,269.07,3574.0
2021-10-15 15:20:00,268.99,269.11,268.84,268.92,3873.0,268.99,269.11,268.84,268.92,3873.0
2021-10-15 15:25:00,268.89,269.01,268.89,268.94,3987.0,268.89,269.01,268.89,268.94,3987.0
2021-10-15 15:30:00,268.89,269.06,268.75,268.92,8722.0,268.89,269.06,268.75,268.92,8722.0
2021-10-15 15:35:00,269.02,269.18,268.89,269.12,5034.0,269.02,269.18,268.89,269.12,5034.0
2021-10-15 15:40:00,269.12,269.2,268.76,268.92,7073.0,269.12,269.2,268.76,268.92,7073.0
2021-10-15 15:45:00,268.96,269.04,268.81,268.83,6396.0,268.96,269.04,268.81,268.83,6396.0
2021-10-15 15:50:00,268.88,269.06,268.45,268.51,24199.0,268.88,269.06,268.45,268.51,24199.0
2021-10-15 15:55:00,268.51,269.01,268.11,268.94,50492.0,268.51,269.01,268.11,268.94,50492.0
2021-10-18 09:30:00,268.29,268.57,267.01,268.0,9596.0,268.29,268.57,267.01,268.0,9596.0
2021-10-18 09:35:00,267.92,267.92,266.62,266.82,3897.0,267.92,267.92,266.62,266.82,3897.0
2021-10-18 09:40:00,267.02,268.02,266.93,267.52,2700.0,267.02,268.02,266.93,267.52,2700.0
2021-10-18 09:45:00,267.93,268.61,267.29,267.29,2407.0,267.93,268.61,267.29,267.29,2407.0
2021-10-18 09:50:00,267.5,267.5,267.06,267.06,1122.0,267.5,267.5,267.06,267.06,1122.0
2021-10-18 09:55:00,267.32,267.96,267.32,267.96,1100.0,267.32,267.96,267.32,267.96,1100.0
2021-10-18 10:00:00,267.86,268.0,266.93,267.74,19860.0,267.86,268.0,266.93,267.74,19860.0
2021-10-18 10:05:00,267.77,267.96,267.29,267.61,4998.0,267.77,267.96,267.29,267.61,4998.0
2021-10-18 10:10:00,267.58,268.46,267.5,267.5,3766.0,267.58,268.46,267.5,267.5,3766.0
2021-10-18 10:15:00,267.63,267.91,267.42,267.6,1600.0,267.63,267.91,267.42,267.6,1600.0
2021-10-18 10:20:00,267.76,268.28,267.48,268.28,5757.0,267.76,268.28,267.48,268.28,5757.0
2021-10-18 10:25:00,268.25,268.27,267.87,267.97,4380.0,268.25,268.27,267.87,267.97,4380.0
2021-10-18 10:30:00,268.17,268.3,267.83,268.19,4432.0,268.17,268.3,267.83,268.19,4432.0
2021-10-18 10:35:00,268.18,268.19,267.73,268.07,2900.0,268.18,268.19,267.73,268.07,2900.0
2021-10-18 10:40:00,268.09,268.56,268.05,268.09,4459.0,268.09,268.56,268.05,268.09,4459.0
2021-10-18 10:45:00,268.14,268.27,267.47,267.73,3560.0,268.14,268.27,267.47,267.73,3560.0
2021-10-18 10:50:00,267.61,267.61,267.38,267.4,1448.0,267.61,267.61,267.38,267.4,1448.0
2021-10-18 10:55:00,267.39,267.99,267.39,267.86,1300.0,267.39,267.99,267.39,267.86,1300.0
2021-10-18 11:00:00,268.0,268.25,267.7,267.93,4401.0,268.0,268.25,267.7,267.93,4401.0
2021-10-18 11:05:00,268.05,268.17,267.61,267.61,13748.0,268.05,268.17,267.61,267.61,13748.0
2021-10-18 11:10:00,267.61,267.69,267.37,267.65,4206.0,267.61,267.69,267.37,267.65,4206.0
2021-10-18 11:15:00,267.64,267.69,267.35,267.65,1797.0,267.64,267.69,267.35,267.65,1797.0
2021-10-18 11:20:00,267.54,267.56,267.36,267.48,2600.0,267.54,267.56,267.36,267.48,2600.0
2021-10-18 11:25:00,267.39,267.39,266.95,267.06,3197.0,267.39,267.39,266.95,267.06,3197.0
2021-10-18 11:30:00,266.9,267.76,266.9,267.76,3763.0,266.9,267.76,266.9,267.76,3763.0
2021-10-18 11:35:00,267.62,267.92,267.58,267.92,3592.0,267.62,267.92,267.58,267.92,3592.0
2021-10-18 11:40:00,267.79,268.23,267.74,267.98,4648.0,267.79,268.23,267.74,267.98,4648.0
2021-10-18 11:45:00,268.0,268.1,267.86,267.86,5360.0,268.0,268.1,267.86,267.86,5360.0
2021-10-18 11:50:00,267.9,268.3,267.88,268.3,15910.0,267.9,268.3,267.88,268.3,15910.0
2021-10-18 11:55:00,268.18,268.61,267.86,268.5,34448.0,268.18,268.61,267.86,268.5,34448.0
2021-10-18 12:00:00,268.55,269.16,268.49,269.16,3429.0,268.55,269.16,268.49,269.16,3429.0
2021-10-18 12:05:00,269.06,269.07,268.68,268.89,2088.0,269.06,269.07,268.68,268.89,2088.0
2021-10-18 12:10:00,268.93,269.52,268.93,269.19,2367.0,268.93,269.52,268.93,269.19,2367.0
2021-10-18 12:15:00,269.19,269.33,268.98,269.24,3390.0,269.19,269.33,268.98,269.24,3390.0
2021-10-18 12:20:00,269.38,269.81,269.38,269.81,2316.0,269.38,269.81,269.38,269.81,2316.0
2021-10-18 12:25:00,269.65,269.65,269.16,269.23,2933.0,269.65,269.65,269.16,269.23,2933.0
2021-10-18 12:30:00,269.15,269.66,269.14,269.66,700.0,269.15,269.66,269.14,269.66,700.0
2021-10-18 12:35:00,269.74,270.25,269.74,270.15,2491.0,269.74,270.25,269.74,270.15,2491.0
2021-10-18 12:40:00,270.27,270.27,270.0,270.0,2021.0,270.27,270.27,270.0,270.0,2021.0
2021-10-18 12:45:00,270.02,270.02,269.86,270.0,7238.0,270.02,270.02,269.86,270.0,7238.0
2021-10-18 12:50:00,269.94,270.0,269.76,270.0,1279.0,269.94,270.0,269.76,270.0,1279.0
2021-10-18 12:55:00,270.0,270.06,269.72,269.72,2356.0,270.0,270.06,269.72,269.72,2356.0
2021-10-18 13:00:00,270.0,270.67,270.0,270.67,1614.0,270.0,270.67,270.0,270.67,1614.0
2021-10-18 13:05:00,270.62,270.62,270.29,270.44,2267.0,270.62,270.62,270.29,270.44,2267.0
2021-10-18 13:10:00,270.47,270.56,270.28,270.28,1013.0,270.47,270.56,270.28,270.28,1013.0
2021-10-18 13:15:00,270.31,270.31,270.16,270.16,429.0,270.31,270.31,270.16,270.16,429.0
2021-10-18 13:20:00,270.24,270.3,270.0,270.0,3307.0,270.24,270.3,270.0,270.0,3307.0
2021-10-18 13:25:00,270.12,270.2,269.99,270.0,2644.0,270.12,270.2,269.99,270.0,2644.0
2021-10-18 13:30:00,270.09,270.39,270.09,270.23,3968.0,270.09,270.39,270.09,270.23,3968.0
2021-10-18 13:35:00,270.14,270.49,270.04,270.48,3248.0,270.14,270.49,270.04,270.48,3248.0
2021-10-18 13:40:00,270.53,270.86,270.04,270.86,13003.0,270.53,270.86,270.04,270.86,13003.0
2021-10-18 13:45:00,271.06,271.51,270.82,271.51,5417.0,271.06,271.51,270.82,271.51,5417.0
2021-10-18 13:50:00,271.5,272.25,271.44,271.85,10567.0,271.5,272.25,271.44,271.85,10567.0
2021-10-18 13:55:00,271.85,272.41,271.84,272.29,8522.0,271.85,272.41,271.84,272.29,8522.0
2021-10-18 14:00:00,272.43,272.43,272.33,272.37,2727.0,272.43,272.43,272.33,272.37,2727.0
2021-10-18 14:05:00,272.62,272.8,272.53,272.8,2107.0,272.62,272.8,272.53,272.8,2107.0
2021-10-18 14:10:00,272.82,272.9,272.6,272.6,3000.0,272.82,272.9,272.6,272.6,3000.0
2021-10-18 14:15:00,272.8,273.43,272.8,273.32,3803.0,272.8,273.43,272.8,273.32,3803.0
2021-10-18 14:20:00,273.33,273.67,273.23,273.67,2171.0,273.33,273.67,273.23,273.67,2171.0
2021-10-18 14:25:00,273.66,274.13,273.55,274.04,5550.0,273.66,274.13,273.55,274.04,5550.0
2021-10-18 14:30:00,274.46,274.46,274.15,274.28,1850.0,274.46,274.46,274.15,274.28,1850.0
2021-10-18 14:35:00,274.3,274.33,273.6,273.73,8244.0,274.3,274.33,273.6,273.73,8244.0
2021-10-18 14:40:00,273.81,273.95,273.72,273.87,4952.0,273.81,273.95,273.72,273.87,4952.0
2021-10-18 14:45:00,274.02,274.32,273.91,274.32,7019.0,274.02,274.32,273.91,274.32,7019.0
2021-10-18 14:50:00,274.34,274.47,274.3,274.3,1713.0,274.34,274.47,274.3,274.3,1713.0
2021-10-18 14:55:00,274.45,274.51,274.2,274.37,6308.0,274.45,274.51,274.2,274.37,6308.0
2021-10-18 15:00:00,274.17,274.85,274.1,274.85,9163.0,274.17,274.85,274.1,274.85,9163.0
2021-10-18 15:05:00,274.91,275.07,274.55,274.78,8693.0,274.91,275.07,274.55,274.78,8693.0
2021-10-18 15:10:00,274.84,275.22,274.73,275.21,11422.0,274.84,275.22,274.73,275.21,11422.0
2021-10-18 15:15:00,275.24,275.25,274.83,275.1,2685.0,275.24,275.25,274.83,275.1,2685.0
2021-10-18 15:20:00,275.06,275.26,275.03,275.26,3510.0,275.06,275.26,275.03,275.26,3510.0
2021-10-18 15:25:00,275.25,275.65,275.16,275.4,3963.0,275.25,275.65,275.16,275.4,3963.0
2021-10-18 15:30:00,275.56,275.58,275.37,275.44,5852.0,275.56,275.58,275.37,275.44,5852.0
2021-10-18 15:35:00,275.51,275.62,275.36,275.58,8942.0,275.51,275.62,275.36,275.58,8942.0
2021-10-18 15:40:00,275.58,275.94,275.58,275.71,8091.0,275.58,275.94,275.58,275.71,8091.0
2021-10-18 15:45:00,275.83,276.05,275.47,275.75,8866.0,275.83,276.05,275.47,275.75,8866.0
2021-10-18 15:50:00,275.95,276.11,275.66,275.66,11342.0,275.95,276.11,275.66,275.66,11342.0
2021-10-18 15:55:00,275.75,275.75,275.0,275.65,39135.0,275.75,275.75,275.0,275.65,39135.0
2021-10-19 09:30:00,277.0,277.0,274.37,274.39,3366.0,277.0,277.0,274.37,274.39,3366.0
2021-10-19 09:35:00,274.82,274.82,272.42,273.1,1060.0,274.82,274.82,272.42,273.1,1060.0
2021-10-19 09:40:00,273.67,274.61,273.26,274.18,4885.0,273.67,274.61,273.26,274.18,4885.0
2021-10-19 09:45:00,274.67,275.23,273.39,273.39,8036.0,274.67,275.23,273.39,273.39,8036.0
2021-10-19 09:50:00,273.87,275.0,273.57,274.53,4619.0,273.87,275.0,273.57,274.53,4619.0
2021-10-19 09:55:00,274.55,274.55,273.21,273.21,1864.0,274.55,274.55,273.21,273.21,1864.0
2021-10-19 10:00:00,273.77,274.0,273.1,273.81,5526.0,273.77,274.0,273.1,273.81,5526.0
2021-10-19 10:05:00,273.65,273.96,272.98,273.42,10917.0,273.65,273.96,272.98,273.42,10917.0
2021-10-19 10:10:00,273.36,274.05,273.33,273.71,2854.0,273.36,274.05,273.33,273.71,2854.0
2021-10-19 10:15:00,273.48,273.48,272.65,273.22,1582.0,273.48,273.48,272.65,273.22,1582.0
2021-10-19 10:20:00,273.71,273.71,273.43,273.52,1306.0,273.71,273.71,273.43,273.52,1306.0
2021-10-19 10:25:00,273.54,273.54,273.23,273.52,824.0,273.54,273.54,273.23,273.52,824.0
2021-10-19 10:30:00,273.54,273.97,273.54,273.65,3230.0,273.54,273.97,273.54,273.65,3230.0
2021-10-19 10:35:00,273.82,273.82,272.98,272.98,778.0,273.82,273.82,272.98,272.98,778.0
2021-10-19 10:40:00,272.39,272.91,272.39,272.52,949.0,272.39,272.91,272.39,272.52,949.0
2021-10-19 10:45:00,272.22,272.26,271.69,272.18,612.0,272.22,272.26,271.69,272.18,612.0
2021-10-19 10:50:00,272.03,272.03,271.36,271.62,1400.0,272.03,272.03,271.36,271.62,1400.0
2021-10-19 10:55:00,271.79,272.21,271.79,272.21,1519.0,271.79,272.21,271.79,272.21,1519.0
2021-10-19 11:00:00,272.36,272.52,272.06,272.06,1818.0,272.36,272.52,272.06,272.06,1818.0
2021-10-19 11:05:00,271.95,271.95,271.55,271.57,700.0,271.95,271.95,271.55,271.57,700.0
2021-10-19 11:10:00,271.63,271.9,271.61,271.9,624.0,271.63,271.9,271.61,271.9,624.0
2021-10-19 11:15:00,272.3,272.3,271.88,272.17,638.0,272.3,272.3,271.88,272.17,638.0
2021-10-19 11:20:00,271.86,272.08,271.86,272.07,2117.0,271.86,272.08,271.86,272.07,2117.0
2021-10-19 11:25:00,272.02,272.39,272.02,272.39,1005.0,272.02,272.39,272.02,272.39,1005.0
2021-10-19 11:30:00,272.65,272.79,272.45,272.47,1878.0,272.65,272.79,272.45,272.47,1878.0
2021-10-19 11:35:00,272.4,272.4,272.2,272.36,600.0,272.4,272.4,272.2,272.36,600.0
2021-10-19 11:40:00,272.34,272.5,272.24,272.24,754.0,272.34,272.5,272.24,272.24,754.0
2021-10-19 11:45:00,272.25,272.25,272.09,272.09,392.0,272.25,272.25,272.09,272.09,392.0
2021-10-19 11:50:00,271.9,271.9,271.9,271.9,100.0,271.9,271.9,271.9,271.9,100.0
2021-10-19 11:55:00,271.83,271.94,271.72,271.94,900.0,271.83,271.94,271.72,271.94,900.0
2021-10-19 12:00:00,271.87,271.9,271.73,271.73,615.0,271.87,271.9,271.73,271.73,615.0
2021-10-19 12:05:00,271.93,272.26,271.93,272.09,2090.0,271.93,272.26,271.93,272.09,2090.0
2021-10-19 12:10:00,271.97,272.16,271.97,272.06,2374.0,271.97,272.16,271.97,272.06,2374.0
2021-10-19 12:15:00,272.44,272.44,272.09,272.1,700.0,272.44,272.44,272.09,272.1,700.0
2021-10-19 12:20:00,272.08,272.09,271.45,271.51,1470.0,272.08,272.09,271.45,271.51,1470.0
2021-10-19 12:25:00,271.24,271.52,271.24,271.52,1745.0,271.24,271.52,271.24,271.52,1745.0
2021-10-19 12:30:00,271.58,272.1,271.58,272.0,3096.0,271.58,272.1,271.58,272.0,3096.0
2021-10-19 12:35:00,272.1,272.24,271.97,272.01,1959.0,272.1,272.24,271.97,272.01,1959.0
2021-10-19 12:40:00,272.0,272.0,271.72,271.72,737.0,272.0,272.0,271.72,271.72,737.0
2021-10-19 12:45:00,272.01,272.02,271.6,271.69,1719.0,272.01,272.02,271.6,271.69,1719.0
2021-10-19 12:50:00,271.62,271.63,271.31,271.51,1103.0,271.62,271.63,271.31,271.51,1103.0
2021-10-19 12:55:00,271.5,271.51,271.18,271.18,700.0,271.5,271.51,271.18,271.18,700.0
2021-10-19 13:00:00,271.09,271.36,270.93,271.36,4035.0,271.09,271.36,270.93,271.36,4035.0
2021-10-19 13:05:00,271.32,271.32,271.32,271.32,100.0,271.32,271.32,271.32,271.32,100.0
2021-10-19 13:10:00,271.03,271.03,270.76,270.76,1300.0,271.03,271.03,270.76,270.76,1300.0
2021-10-19 13:15:00,270.67,270.81,270.16,270.25,3532.0,270.67,270.81,270.16,270.25,3532.0
2021-10-19 13:20:00,270.39,270.63,270.09,270.5,4598.0,270.39,270.63,270.09,270.5,4598.0
2021-10-19 13:25:00,270.62,270.62,270.52,270.55,1857.0,270.62,270.62,270.52,270.55,1857.0
2021-10-19 13:30:00,270.6,270.9,270.4,270.88,1754.0,270.6,270.9,270.4,270.88,1754.0
2021-10-19 13:35:00,270.93,271.11,270.82,271.1,1300.0,270.93,271.11,270.82,271.1,1300.0
2021-10-19 13:40:00,271.15,271.15,270.45,270.45,1282.0,271.15,271.15,270.45,270.45,1282.0
2021-10-19 13:45:00,270.49,270.49,270.09,270.09,11101.0,270.49,270.49,270.09,270.09,11101.0
2021-10-19 13:50:00,270.01,270.18,269.79,270.18,1629.0,270.01,270.18,269.79,270.18,1629.0
2021-10-19 13:55:00,270.18,270.19,270.01,270.05,4384.0,270.18,270.19,270.01,270.05,4384.0
2021-10-19 14:00:00,270.17,270.23,270.01,270.23,1878.0,270.17,270.23,270.01,270.23,1878.0
2021-10-19 14:05:00,270.25,270.32,270.03,270.03,1529.0,270.25,270.32,270.03,270.03,1529.0
2021-10-19 14:10:00,270.16,270.19,270.01,270.01,1000.0,270.16,270.19,270.01,270.01,1000.0
2021-10-19 14:15:00,270.15,270.15,269.73,269.89,1948.0,270.15,270.15,269.73,269.89,1948.0
2021-10-19 14:20:00,269.95,270.26,269.83,270.09,3509.0,269.95,270.26,269.83,270.09,3509.0
2021-10-19 14:25:00,270.21,270.49,269.92,270.49,1905.0,270.21,270.49,269.92,270.49,1905.0
2021-10-19 14:30:00,270.49,270.51,270.3,270.5,1636.0,270.49,270.51,270.3,270.5,1636.0
2021-10-19 14:35:00,270.5,270.5,269.81,270.08,8612.0,270.5,270.5,269.81,270.08,8612.0
2021-10-19 14:40:00,270.32,270.32,269.82,269.97,3158.0,270.32,270.32,269.82,269.97,3158.0
2021-10-19 14:45:00,269.88,270.19,269.75,269.99,9182.0,269.88,270.19,269.75,269.99,9182.0
2021-10-19 14:50:00,270.11,270.51,269.76,270.37,17810.0,270.11,270.51,269.76,270.37,17810.0
2021-10-19 14:55:00,270.43,271.08,270.32,270.99,34002.0,270.43,271.08,270.32,270.99,34002.0
2021-10-19 15:00:00,270.97,271.11,270.26,271.11,35072.0,270.97,271.11,270.26,271.11,35072.0
2021-10-19 15:05:00,271.1,271.55,271.1,271.5,11932.0,271.1,271.55,271.1,271.5,11932.0
2021-10-19 15:10:00,271.47,272.26,271.47,272.26,7527.0,271.47,272.26,271.47,272.26,7527.0
2021-10-19 15:15:00,272.3,272.3,271.93,272.2,11400.0,272.3,272.3,271.93,272.2,11400.0
2021-10-19 15:20:00,272.3,272.44,271.95,272.0,3741.0,272.3,272.44,271.95,272.0,3741.0
2021-10-19 15:25:00,272.02,272.14,271.94,272.14,8875.0,272.02,272.14,271.94,272.14,8875.0
2021-10-19 15:30:00,272.13,272.72,272.05,272.2,7591.0,272.13,272.72,272.05,272.2,7591.0
2021-10-19 15:35:00,272.25,272.68,272.25,272.43,3542.0,272.25,272.68,272.25,272.43,3542.0
2021-10-19 15:40:00,272.34,272.45,272.24,272.39,2216.0,272.34,272.45,272.24,272.39,2216.0
2021-10-19 15:45:00,272.38,272.95,272.35,272.76,6809.0,272.38,272.95,272.35,272.76,6809.0
2021-10-19 15:50:00,272.71,272.87,272.59,272.65,6823.0,272.71,272.87,272.59,272.65,6823.0
2021-10-19 15:55:00,272.65,273.02,272.4,272.47,26374.0,272.65,273.02,272.4,272.47,26374.0
2021-10-20 09:30:00,275.29,279.09,273.48,279.09,24443.0,275.29,279.09,273.48,279.09,24443.0
2021-10-20 09:35:00,279.46,280.6,279.08,279.48,22631.0,279.46,280.6,279.08,279.48,22631.0
2021-10-20 09:40:00,279.82,279.82,278.88,278.88,4280.0,279.82,279.82,278.88,278.88,4280.0
2021-10-20 09:45:00,279.11,280.39,279.08,280.38,11452.0,279.11,280.39,279.08,280.38,11452.0
2021-10-20 09:50:00,280.35,281.26,280.32,280.32,16992.0,280.35,281.26,280.32,280.32,16992.0
2021-10-20 09:55:00,280.3,281.2,280.07,281.07,8449.0,280.3,281.2,280.07,281.07,8449.0
2021-10-20 10:00:00,281.2,282.15,281.19,282.0,9730.0,281.2,282.15,281.19,282.0,9730.0
2021-10-20 10:05:00,281.91,282.0,281.41,281.76,15560.0,281.91,282.0,281.41,281.76,15560.0
2021-10-20 10:10:00,282.07,282.2,281.03,281.6,15528.0,282.07,282.2,281.03,281.6,15528.0
2021-10-20 10:15:00,281.85,282.39,281.72,282.17,4194.0,281.85,282.39,281.72,282.17,4194.0
2021-10-20 10:20:00,282.22,282.27,281.92,281.92,4899.0,282.22,282.27,281.92,281.92,4899.0
2021-10-20 10:25:00,281.86,282.0,281.64,282.0,4127.0,281.86,282.0,281.64,282.0,4127.0
2021-10-20 10:30:00,282.05,282.5,282.02,282.02,6681.0,282.05,282.5,282.02,282.02,6681.0
2021-10-20 10:35:00,282.21,282.26,281.45,282.02,3753.0,282.21,282.26,281.45,282.02,3753.0
2021-10-20 10:40:00,282.1,282.19,281.92,282.17,3715.0,282.1,282.19,281.92,282.17,3715.0
2021-10-20 10:45:00,282.02,282.15,281.21,281.34,8764.0,282.02,282.15,281.21,281.34,8764.0
2021-10-20 10:50:00,281.44,281.57,281.08,281.5,13570.0,281.44,281.57,281.08,281.5,13570.0
2021-10-20 10:55:00,281.54,281.8,281.33,281.65,14790.0,281.54,281.8,281.33,281.65,14790.0
2021-10-20 11:00:00,281.65,281.67,281.18,281.5,21494.0,281.65,281.67,281.18,281.5,21494.0
2021-10-20 11:05:00,281.66,281.7,281.49,281.59,2802.0,281.66,281.7,281.49,281.59,2802.0
2021-10-20 11:10:00,281.66,281.66,281.45,281.66,2500.0,281.66,281.66,281.45,281.66,2500.0
2021-10-20 11:15:00,281.84,282.25,281.84,282.25,1602.0,281.84,282.25,281.84,282.25,1602.0
2021-10-20 11:20:00,282.32,282.56,282.13,282.14,2627.0,282.32,282.56,282.13,282.14,2627.0
2021-10-20 11:25:00,281.71,282.1,281.71,281.86,1400.0,281.71,282.1,281.71,281.86,1400.0
2021-10-20 11:30:00,281.71,281.89,280.84,281.5,18424.0,281.71,281.89,280.84,281.5,18424.0
2021-10-20 11:35:00,281.6,281.64,281.5,281.51,1400.0,281.6,281.64,281.5,281.51,1400.0
2021-10-20 11:40:00,281.45,281.73,281.42,281.56,4160.0,281.45,281.73,281.42,281.56,4160.0
2021-10-20 11:45:00,281.56,281.64,280.99,281.58,6004.0,281.56,281.64,280.99,281.58,6004.0
2021-10-20 11:50:00,281.58,281.8,281.04,281.65,5500.0,281.58,281.8,281.04,281.65,5500.0
2021-10-20 11:55:00,281.65,282.08,281.64,282.01,1775.0,281.65,282.08,281.64,282.01,1775.0
2021-10-20 12:00:00,282.06,282.16,281.87,282.0,1600.0,282.06,282.16,281.87,282.0,1600.0
2021-10-20 12:05:00,282.0,282.02,281.81,281.81,2300.0,282.0,282.02,281.81,281.81,2300.0
2021-10-20 12:10:00,281.8,281.81,281.74,281.75,1000.0,281.8,281.81,281.74,281.75,1000.0
2021-10-20 12:15:00,281.7,281.81,280.98,281.81,5151.0,281.7,281.81,280.98,281.81,5151.0
2021-10-20 12:20:00,281.92,281.92,281.64,281.65,1488.0,281.92,281.92,281.64,281.65,1488.0
2021-10-20 12:25:00,281.51,281.64,281.45,281.61,1000.0,281.51,281.64,281.45,281.61,1000.0
2021-10-20 12:30:00,281.46,281.59,281.38,281.58,1701.0,281.46,281.59,281.38,281.58,1701.0
2021-10-20 12:35:00,281.57,281.61,281.34,281.38,2776.0,281.57,281.61,281.34,281.38,2776.0
2021-10-20 12:40:00,281.58,281.92,281.58,281.92,745.0,281.58,281.92,281.58,281.92,745.0
2021-10-20 12:45:00,281.84,282.0,281.66,281.93,5400.0,281.84,282.0,281.66,281.93,5400.0
2021-10-20 12:50:00,282.01,282.48,281.88,282.48,1500.0,282.01,282.48,281.88,282.48,1500.0
2021-10-20 12:55:00,282.46,282.53,282.21,282.53,2859.0,282.46,282.53,282.21,282.53,2859.0
2021-10-20 13:00:00,282.48,282.52,282.23,282.34,1800.0,282.48,282.52,282.23,282.34,1800.0
2021-10-20 13:05:00,282.26,282.35,282.22,282.33,1600.0,282.26,282.35,282.22,282.33,1600.0
2021-10-20 13:10:00,282.18,282.3,282.18,282.29,1300.0,282.18,282.3,282.18,282.29,1300.0
2021-10-20 13:15:00,282.18,282.3,281.65,281.66,3870.0,282.18,282.3,281.65,281.66,3870.0
2021-10-20 13:20:00,281.48,281.61,280.69,281.6,7103.0,281.48,281.61,280.69,281.6,7103.0
2021-10-20 13:25:00,281.56,281.75,281.54,281.55,700.0,281.56,281.75,281.54,281.55,700.0
2021-10-20 13:30:00,281.48,281.63,281.18,281.21,4314.0,281.48,281.63,281.18,281.21,4314.0
2021-10-20 13:35:00,281.11,281.59,281.09,281.41,2400.0,281.11,281.59,281.09,281.41,2400.0
2021-10-20 13:40:00,281.12,281.43,280.76,280.84,2300.0,281.12,281.43,280.76,280.84,2300.0
2021-10-20 13:45:00,280.8,280.95,280.56,280.56,2297.0,280.8,280.95,280.56,280.56,2297.0
2021-10-20 13:50:00,280.69,280.69,280.21,280.39,1794.0,280.69,280.69,280.21,280.39,1794.0
2021-10-20 13:55:00,280.24,280.32,280.14,280.15,700.0,280.24,280.32,280.14,280.15,700.0
2021-10-20 14:00:00,280.15,280.34,279.66,279.93,5101.0,280.15,280.34,279.66,279.93,5101.0
2021-10-20 14:05:00,279.76,279.85,279.59,279.76,1854.0,279.76,279.85,279.59,279.76,1854.0
2021-10-20 14:10:00,279.86,279.86,278.56,278.56,4328.0,279.86,279.86,278.56,278.56,4328.0
2021-10-20 14:15:00,278.62,279.05,278.61,278.85,4152.0,278.62,279.05,278.61,278.85,4152.0
2021-10-20 14:20:00,278.76,278.83,278.44,278.44,6435.0,278.76,278.83,278.44,278.44,6435.0
2021-10-20 14:25:00,278.36,278.36,278.04,278.05,1221.0,278.36,278.36,278.04,278.05,1221.0
2021-10-20 14:30:00,278.0,278.13,277.95,278.11,1300.0,278.0,278.13,277.95,278.11,1300.0
2021-10-20 14:35:00,278.13,278.15,277.87,277.87,4300.0,278.13,278.15,277.87,277.87,4300.0
2021-10-20 14:40:00,278.04,278.07,277.81,277.81,1700.0,278.04,278.07,277.81,277.81,1700.0
2021-10-20 14:45:00,277.7,277.72,277.4,277.4,1079.0,277.7,277.72,277.4,277.4,1079.0
2021-10-20 14:50:00,277.44,277.58,277.34,277.45,2150.0,277.44,277.58,277.34,277.45,2150.0
2021-10-20 14:55:00,277.34,277.51,277.28,277.4,3480.0,277.34,277.51,277.28,277.4,3480.0
2021-10-20 15:00:00,277.4,277.41,277.26,277.38,1100.0,277.4,277.41,277.26,277.38,1100.0
2021-10-20 15:05:00,277.38,277.38,276.95,277.03,3659.0,277.38,277.38,276.95,277.03,3659.0
2021-10-20 15:10:00,276.8,276.84,276.56,276.84,1112.0,276.8,276.84,276.56,276.84,1112.0
2021-10-20 15:15:00,276.81,276.81,276.39,276.4,4922.0,276.81,276.81,276.39,276.4,4922.0
2021-10-20 15:20:00,276.38,276.38,276.08,276.19,2946.0,276.38,276.38,276.08,276.19,2946.0
2021-10-20 15:25:00,276.12,276.18,275.7,275.78,4430.0,276.12,276.18,275.7,275.78,4430.0
2021-10-20 15:30:00,275.78,276.2,275.7,276.08,7500.0,275.78,276.2,275.7,276.08,7500.0
2021-10-20 15:35:00,275.99,276.26,275.35,275.46,9520.0,275.99,276.26,275.35,275.46,9520.0
2021-10-20 15:40:00,275.43,275.58,275.17,275.26,8185.0,275.43,275.58,275.17,275.26,8185.0
2021-10-20 15:45:00,275.29,275.91,275.29,275.91,4924.0,275.29,275.91,275.29,275.91,4924.0
2021-10-20 15:50:00,275.91,276.37,275.69,275.76,17490.0,275.91,276.37,275.69,275.76,17490.0
2021-10-20 15:55:00,275.7,276.17,275.39,276.15,35704.0,275.7,276.17,275.39,276.15,35704.0
2021-10-21 09:30:00,276.09,279.0,275.07,277.4,8658.0,276.09,279.0,275.07,277.4,8658.0
2021-10-21 09:35:00,277.4,277.4,277.4,277.4,0.0,277.4,277.4,277.4,277.4,0.0
2021-10-21 09:40:00,278.54,278.7,277.07,277.07,2672.0,278.54,278.7,277.07,277.07,2672.0
2021-10-21 09:45:00,277.61,277.87,277.51,277.87,600.0,277.61,277.87,277.51,277.87,600.0
2021-10-21 09:50:00,277.98,278.55,277.98,278.31,2917.0,277.98,278.55,277.98,278.31,2917.0
2021-10-21 09:55:00,278.26,279.0,278.26,278.66,818.0,278.26,279.0,278.26,278.66,818.0
2021-10-21 10:00:00,279.0,280.23,278.26,280.04,4926.0,279.0,280.23,278.26,280.04,4926.0
2021-10-21 10:05:00,280.05,280.73,280.05,280.73,14530.0,280.05,280.73,280.05,280.73,14530.0
2021-10-21 10:10:00,280.84,281.5,280.25,281.5,3756.0,280.84,281.5,280.25,281.5,3756.0
2021-10-21 10:15:00,281.5,281.92,281.19,281.22,1705.0,281.5,281.92,281.19,281.22,1705.0
2021-10-21 10:20:00,281.2,281.38,281.14,281.26,1615.0,281.2,281.38,281.14,281.26,1615.0
2021-10-21 10:25:00,281.26,281.79,280.93,281.73,2469.0,281.26,281.79,280.93,281.73,2469.0
2021-10-21 10:30:00,281.91,282.46,281.52,281.66,3602.0,281.91,282.46,281.52,281.66,3602.0
2021-10-21 10:35:00,281.49,281.49,281.25,281.4,1954.0,281.49,281.49,281.25,281.4,1954.0
2021-10-21 10:40:00,281.3,281.39,281.3,281.39,300.0,281.3,281.39,281.3,281.39,300.0
2021-10-21 10:45:00,281.26,281.51,280.9,281.09,2733.0,281.26,281.51,280.9,281.09,2733.0
2021-10-21 10:50:00,281.25,281.25,280.18,280.54,1556.0,281.25,281.25,280.18,280.54,1556.0
2021-10-21 10:55:00,280.58,280.59,280.17,280.25,1341.0,280.58,280.59,280.17,280.25,1341.0
2021-10-21 11:00:00,280.25,280.75,280.25,280.75,2524.0,280.25,280.75,280.25,280.75,2524.0
2021-10-21 11:05:00,280.65,280.86,280.58,280.67,1401.0,280.65,280.86,280.58,280.67,1401.0
2021-10-21 11:10:00,280.69,280.73,280.36,280.71,1166.0,280.69,280.73,280.36,280.71,1166.0
2021-10-21 11:15:00,280.7,280.91,280.65,280.73,1140.0,280.7,280.91,280.65,280.73,1140.0
2021-10-21 11:20:00,280.58,280.79,280.24,280.56,8182.0,280.58,280.79,280.24,280.56,8182.0
2021-10-21 11:25:00,280.62,280.62,280.25,280.25,1226.0,280.62,280.62,280.25,280.25,1226.0
2021-10-21 11:30:00,280.2,280.41,280.2,280.28,2303.0,280.2,280.41,280.2,280.28,2303.0
2021-10-21 11:35:00,280.18,280.72,280.18,280.27,2285.0,280.18,280.72,280.18,280.27,2285.0
2021-10-21 11:40:00,280.29,280.39,280.21,280.38,700.0,280.29,280.39,280.21,280.38,700.0
2021-10-21 11:45:00,280.74,280.75,280.25,280.25,2263.0,280.74,280.75,280.25,280.25,2263.0
2021-10-21 11:50:00,280.46,280.57,280.25,280.25,1303.0,280.46,280.57,280.25,280.25,1303.0
2021-10-21 11:55:00,280.39,280.75,280.39,280.56,1420.0,280.39,280.75,280.39,280.56,1420.0
2021-10-21 12:00:00,280.44,280.63,280.39,280.63,919.0,280.44,280.63,280.39,280.63,919.0
2021-10-21 12:05:00,280.62,280.71,280.5,280.6,1828.0,280.62,280.71,280.5,280.6,1828.0
2021-10-21 12:10:00,280.52,281.42,280.52,281.42,4381.0,280.52,281.42,280.52,281.42,4381.0
2021-10-21 12:15:00,281.38,281.63,281.34,281.58,1276.0,281.38,281.63,281.34,281.58,1276.0
2021-10-21 12:20:00,281.76,281.93,281.76,281.93,1127.0,281.76,281.93,281.76,281.93,1127.0
2021-10-21 12:25:00,281.96,282.05,281.96,281.98,1400.0,281.96,282.05,281.96,281.98,1400.0
2021-10-21 12:30:00,281.88,282.02,281.82,282.02,1293.0,281.88,282.02,281.82,282.02,1293.0
2021-10-21 12:35:00,281.85,282.15,281.85,282.15,591.0,281.85,282.15,281.85,282.15,591.0
2021-10-21 12:40:00,282.23,282.23,282.2,282.2,628.0,282.23,282.23,282.2,282.2,628.0
2021-10-21 12:45:00,282.19,282.19,281.89,281.89,1616.0,282.19,282.19,281.89,281.89,1616.0
2021-10-21 12:50:00,282.06,282.19,281.77,281.86,2411.0,282.06,282.19,281.77,281.86,2411.0
2021-10-21 12:55:00,281.62,282.0,281.57,281.82,2506.0,281.62,282.0,281.57,281.82,2506.0
2021-10-21 13:00:00,281.97,281.97,281.86,281.89,1200.0,281.97,281.97,281.86,281.89,1200.0
2021-10-21 13:05:00,281.89,281.89,281.89,281.89,100.0,281.89,281.89,281.89,281.89,100.0
2021-10-21 13:10:00,281.87,282.13,281.86,281.97,400.0,281.87,282.13,281.86,281.97,400.0
2021-10-21 13:15:00,281.93,281.93,281.49,281.54,1484.0,281.93,281.93,281.49,281.54,1484.0
2021-10-21 13:20:00,281.67,281.7,281.58,281.58,600.0,281.67,281.7,281.58,281.58,600.0
2021-10-21 13:25:00,281.41,281.44,281.24,281.44,818.0,281.41,281.44,281.24,281.44,818.0
2021-10-21 13:30:00,281.31,281.31,281.31,281.31,100.0,281.31,281.31,281.31,281.31,100.0
2021-10-21 13:35:00,281.45,281.58,281.41,281.45,886.0,281.45,281.58,281.41,281.45,886.0
2021-10-21 13:40:00,281.44,281.44,281.39,281.4,234.0,281.44,281.44,281.39,281.4,234.0
2021-10-21 13:45:00,281.31,281.48,281.3,281.43,1787.0,281.31,281.48,281.3,281.43,1787.0
2021-10-21 13:50:00,281.41,281.41,281.11,281.11,1303.0,281.41,281.41,281.11,281.11,1303.0
2021-10-21 13:55:00,281.0,281.23,280.99,281.22,562.0,281.0,281.23,280.99,281.22,562.0
2021-10-21 14:00:00,281.19,281.19,280.89,280.99,626.0,281.19,281.19,280.89,280.99,626.0
2021-10-21 14:05:00,280.99,280.99,280.99,280.99,0.0,280.99,280.99,280.99,280.99,0.0
2021-10-21 14:10:00,280.75,280.75,280.54,280.66,500.0,280.75,280.75,280.54,280.66,500.0
2021-10-21 14:15:00,280.62,280.62,280.62,280.62,200.0,280.62,280.62,280.62,280.62,200.0
2021-10-21 14:20:00,280.51,280.52,280.19,280.19,400.0,280.51,280.52,280.19,280.19,400.0
2021-10-21 14:25:00,280.0,280.01,279.77,279.87,1198.0,280.0,280.01,279.77,279.87,1198.0
2021-10-21 14:30:00,279.88,279.88,279.69,279.69,486.0,279.88,279.88,279.69,279.69,486.0
2021-10-21 14:35:00,279.6,279.6,279.27,279.27,300.0,279.6,279.6,279.27,279.27,300.0
2021-10-21 14:40:00,279.32,279.33,278.95,278.95,1750.0,279.32,279.33,278.95,278.95,1750.0
2021-10-21 14:45:00,278.97,279.3,278.96,279.1,2309.0,278.97,279.3,278.96,279.1,2309.0
2021-10-21 14:50:00,279.14,279.31,279.11,279.31,1701.0,279.14,279.31,279.11,279.31,1701.0
2021-10-21 14:55:00,279.29,279.42,279.28,279.3,1186.0,279.29,279.42,279.28,279.3,1186.0
2021-10-21 15:00:00,279.07,279.08,278.98,279.0,1500.0,279.07,279.08,278.98,279.0,1500.0
2021-10-21 15:05:00,279.0,279.0,278.45,278.79,6410.0,279.0,279.0,278.45,278.79,6410.0
2021-10-21 15:10:00,278.88,279.28,278.8,278.94,3462.0,278.88,279.28,278.8,278.94,3462.0
2021-10-21 15:15:00,278.99,278.99,278.77,278.77,3189.0,278.99,278.99,278.77,278.77,3189.0
2021-10-21 15:20:00,278.64,278.68,278.6,278.68,700.0,278.64,278.68,278.6,278.68,700.0
2021-10-21 15:25:00,278.84,278.98,278.84,278.98,700.0,278.84,278.98,278.84,278.98,700.0
2021-10-21 15:30:00,279.17,279.37,279.08,279.22,4559.0,279.17,279.37,279.08,279.22,4559.0
2021-10-21 15:35:00,279.26,279.26,278.86,278.94,3010.0,279.26,279.26,278.86,278.94,3010.0
2021-10-21 15:40:00,278.95,279.27,278.95,279.27,3614.0,278.95,279.27,278.95,279.27,3614.0
2021-10-21 15:45:00,279.38,279.6,279.38,279.45,1745.0,279.38,279.6,279.38,279.45,1745.0
2021-10-21 15:50:00,279.61,280.08,279.55,279.92,8646.0,279.61,280.08,279.55,279.92,8646.0
2021-10-21 15:55:00,279.9,280.93,279.82,280.9,43002.0,279.9,280.93,279.82,280.9,43002.0
2021-10-22 09:30:00,279.07,279.69,277.44,279.69,3927.0,279.07,279.69,277.44,279.69,3927.0
2021-10-22 09:35:00,279.2,279.65,279.2,279.65,5174.0,279.2,279.65,279.2,279.65,5174.0
2021-10-22 09:40:00,279.61,280.41,279.54,279.93,2646.0,279.61,280.41,279.54,279.93,2646.0
2021-10-22 09:45:00,279.21,279.22,279.21,279.22,200.0,279.21,279.22,279.21,279.22,200.0
2021-10-22 09:50:00,278.96,280.04,278.95,280.04,17640.0,278.96,280.04,278.95,280.04,17640.0
2021-10-22 09:55:00,280.26,280.26,280.1,280.24,2270.0,280.26,280.26,280.1,280.24,2270.0
2021-10-22 10:00:00,280.12,280.13,278.32,278.56,15962.0,280.12,280.13,278.32,278.56,15962.0
2021-10-22 10:05:00,278.54,278.54,278.17,278.49,2000.0,278.54,278.54,278.17,278.49,2000.0
2021-10-22 10:10:00,278.69,279.01,278.37,278.43,5241.0,278.69,279.01,278.37,278.43,5241.0
2021-10-22 10:15:00,278.08,278.22,278.04,278.22,905.0,278.08,278.22,278.04,278.22,905.0
2021-10-22 10:20:00,278.34,278.81,278.34,278.47,1100.0,278.34,278.81,278.34,278.47,1100.0
2021-10-22 10:25:00,278.8,279.3,278.8,279.3,434.0,278.8,279.3,278.8,279.3,434.0
2021-10-22 10:30:00,279.13,279.14,279.13,279.13,600.0,279.13,279.14,279.13,279.13,600.0
2021-10-22 10:35:00,279.23,279.23,278.52,278.52,6887.0,279.23,279.23,278.52,278.52,6887.0
2021-10-22 10:40:00,278.53,278.68,278.11,278.12,5477.0,278.53,278.68,278.11,278.12,5477.0
2021-10-22 10:45:00,278.29,278.41,278.15,278.39,2500.0,278.29,278.41,278.15,278.39,2500.0
2021-10-22 10:50:00,278.36,278.57,278.32,278.32,3318.0,278.36,278.57,278.32,278.32,3318.0
2021-10-22 10:55:00,278.31,278.4,277.96,277.96,1003.0,278.31,278.4,277.96,277.96,1003.0
2021-10-22 11:00:00,278.21,278.49,277.97,278.27,1512.0,278.21,278.49,277.97,278.27,1512.0
2021-10-22 11:05:00,278.26,278.46,278.22,278.34,2752.0,278.26,278.46,278.22,278.34,2752.0
2021-10-22 11:10:00,278.33,279.03,278.32,278.97,1532.0,278.33,279.03,278.32,278.97,1532.0
2021-10-22 11:15:00,278.74,278.74,277.97,277.97,1200.0,278.74,278.74,277.97,277.97,1200.0
2021-10-22 11:20:00,277.64,277.64,277.64,277.64,100.0,277.64,277.64,277.64,277.64,100.0
2021-10-22 11:25:00,276.73,276.73,276.36,276.36,500.0,276.73,276.73,276.36,276.36,500.0
2021-10-22 11:30:00,276.14,276.35,276.13,276.15,500.0,276.14,276.35,276.13,276.15,500.0
2021-10-22 11:35:00,276.03,276.15,275.8,275.8,515.0,276.03,276.15,275.8,275.8,515.0
2021-10-22 11:40:00,275.74,275.94,275.43,275.44,712.0,275.74,275.94,275.43,275.44,712.0
2021-10-22 11:45:00,275.35,275.36,274.91,275.22,6104.0,275.35,275.36,274.91,275.22,6104.0
2021-10-22 11:50:00,275.18,275.48,275.04,275.1,1900.0,275.18,275.48,275.04,275.1,1900.0
2021-10-22 11:55:00,275.08,275.55,275.08,275.4,1296.0,275.08,275.55,275.08,275.4,1296.0
2021-10-22 12:00:00,275.44,275.62,275.44,275.51,2574.0,275.44,275.62,275.44,275.51,2574.0
2021-10-22 12:05:00,275.49,276.13,275.38,276.13,6224.0,275.49,276.13,275.38,276.13,6224.0
2021-10-22 12:10:00,276.31,276.39,276.3,276.36,1402.0,276.31,276.39,276.3,276.36,1402.0
2021-10-22 12:15:00,276.32,276.6,276.25,276.53,16372.0,276.32,276.6,276.25,276.53,16372.0
2021-10-22 12:20:00,276.59,276.59,276.46,276.47,1866.0,276.59,276.59,276.46,276.47,1866.0
2021-10-22 12:25:00,276.43,277.08,276.42,277.08,802.0,276.43,277.08,276.42,277.08,802.0
2021-10-22 12:30:00,277.1,277.24,277.1,277.24,1202.0,277.1,277.24,277.1,277.24,1202.0
2021-10-22 12:35:00,277.26,277.27,277.26,277.27,702.0,277.26,277.27,277.26,277.27,702.0
2021-10-22 12:40:00,277.25,277.3,276.91,277.3,6445.0,277.25,277.3,276.91,277.3,6445.0
2021-10-22 12:45:00,277.14,277.31,277.12,277.17,3561.0,277.14,277.31,277.12,277.17,3561.0
2021-10-22 12:50:00,277.26,277.3,277.07,277.2,1173.0,277.26,277.3,277.07,277.2,1173.0
2021-10-22 12:55:00,277.2,277.2,277.0,277.0,700.0,277.2,277.2,277.0,277.0,700.0
2021-10-22 13:00:00,276.92,276.92,276.82,276.87,800.0,276.92,276.92,276.82,276.87,800.0
2021-10-22 13:05:00,276.84,276.84,276.8,276.81,667.0,276.84,276.84,276.8,276.81,667.0
2021-10-22 13:10:00,276.83,276.83,276.59,276.62,1950.0,276.83,276.83,276.59,276.62,1950.0
2021-10-22 13:15:00,276.69,276.71,276.47,276.63,1525.0,276.69,276.71,276.47,276.63,1525.0
2021-10-22 13:20:00,276.62,276.75,276.47,276.48,1795.0,276.62,276.75,276.47,276.48,1795.0
2021-10-22 13:25:00,276.07,276.28,275.92,276.28,2264.0,276.07,276.28,275.92,276.28,2264.0
2021-10-22 13:30:00,276.18,276.59,276.16,276.59,1336.0,276.18,276.59,276.16,276.59,1336.0
2021-10-22 13:35:00,276.86,276.86,276.75,276.85,1063.0,276.86,276.86,276.75,276.85,1063.0
2021-10-22 13:40:00,277.06,277.11,276.84,277.04,800.0,277.06,277.11,276.84,277.04,800.0
2021-10-22 13:45:00,276.89,276.89,276.75,276.75,447.0,276.89,276.89,276.75,276.75,447.0
2021-10-22 13:50:00,276.85,277.24,276.85,277.24,1153.0,276.85,277.24,276.85,277.24,1153.0
2021-10-22 13:55:00,277.27,277.53,277.03,277.03,1502.0,277.27,277.53,277.03,277.03,1502.0
2021-10-22 14:00:00,277.03,277.03,277.03,277.03,0.0,277.03,277.03,277.03,277.03,0.0
2021-10-22 14:05:00,276.91,277.12,276.9,277.08,980.0,276.91,277.12,276.9,277.08,980.0
2021-10-22 14:10:00,277.22,277.39,277.18,277.25,500.0,277.22,277.39,277.18,277.25,500.0
2021-10-22 14:15:00,277.33,277.35,277.23,277.23,611.0,277.33,277.35,277.23,277.23,611.0
2021-10-22 14:20:00,277.23,277.39,277.22,277.39,483.0,277.23,277.39,277.22,277.39,483.0
2021-10-22 14:25:00,277.76,277.88,277.76,277.88,800.0,277.76,277.88,277.76,277.88,800.0
2021-10-22 14:30:00,278.11,278.24,278.07,278.08,707.0,278.11,278.24,278.07,278.08,707.0
2021-10-22 14:35:00,278.12,278.17,278.12,278.14,600.0,278.12,278.17,278.12,278.14,600.0
2021-10-22 14:40:00,278.0,278.07,277.91,277.92,1014.0,278.0,278.07,277.91,277.92,1014.0
2021-10-22 14:45:00,277.88,277.92,277.77,277.92,300.0,277.88,277.92,277.77,277.92,300.0
2021-10-22 14:50:00,277.81,277.92,277.75,277.92,600.0,277.81,277.92,277.75,277.92,600.0
2021-10-22 14:55:00,277.74,277.96,277.69,277.88,1759.0,277.74,277.96,277.69,277.88,1759.0
2021-10-22 15:00:00,277.96,278.04,277.86,277.97,3174.0,277.96,278.04,277.86,277.97,3174.0
2021-10-22 15:05:00,277.97,278.06,277.8,277.91,1800.0,277.97,278.06,277.8,277.91,1800.0
2021-10-22 15:10:00,277.96,278.03,277.88,277.99,3471.0,277.96,278.03,277.88,277.99,3471.0
2021-10-22 15:15:00,278.12,278.13,277.82,278.03,3648.0,278.12,278.13,277.82,278.03,3648.0
2021-10-22 15:20:00,278.04,278.19,277.96,278.0,1327.0,278.04,278.19,277.96,278.0,1327.0
2021-10-22 15:25:00,278.06,278.14,278.03,278.06,1480.0,278.06,278.14,278.03,278.06,1480.0
2021-10-22 15:30:00,278.14,278.58,278.14,278.57,3206.0,278.14,278.58,278.14,278.57,3206.0
2021-10-22 15:35:00,278.62,278.62,277.95,277.95,1816.0,278.62,278.62,277.95,277.95,1816.0
2021-10-22 15:40:00,277.98,278.24,277.92,277.98,5227.0,277.98,278.24,277.92,277.98,5227.0
2021-10-22 15:45:00,277.98,278.1,277.78,278.1,9564.0,277.98,278.1,277.78,278.1,9564.0
2021-10-22 15:50:00,278.1,278.3,278.09,278.18,10824.0,278.1,278.3,278.09,278.18,10824.0
2021-10-22 15:55:00,278.12,278.34,278.07,278.34,15373.0,278.12,278.34,278.07,278.34,15373.0
2021-10-25 09:30:00,279.44,279.44,279.21,279.21,2735.0,279.44,279.44,279.21,279.21,2735.0
2021-10-25 09:35:00,279.54,280.66,279.53,280.29,600.0,279.54,280.66,279.53,280.29,600.0
2021-10-25 09:40:00,280.31,281.19,279.79,281.19,2237.0,280.31,281.19,279.79,281.19,2237.0
2021-10-25 09:45:00,280.49,280.49,278.17,278.77,3017.0,280.49,280.49,278.17,278.77,3017.0
2021-10-25 09:50:00,278.57,278.58,277.73,278.23,1100.0,278.57,278.58,277.73,278.23,1100.0
2021-10-25 09:55:00,278.22,278.7,277.54,278.67,2570.0,278.22,278.7,277.54,278.67,2570.0
2021-10-25 10:00:00,278.45,279.16,278.45,278.64,2300.0,278.45,279.16,278.45,278.64,2300.0
2021-10-25 10:05:00,278.49,278.49,277.95,278.06,2004.0,278.49,278.49,277.95,278.06,2004.0
2021-10-25 10:10:00,278.04,278.04,278.04,278.04,100.0,278.04,278.04,278.04,278.04,100.0
2021-10-25 10:15:00,278.32,278.95,278.32,278.95,500.0,278.32,278.95,278.32,278.95,500.0
2021-10-25 10:20:00,279.01,279.01,278.68,278.77,1803.0,279.01,279.01,278.68,278.77,1803.0
2021-10-25 10:25:00,278.86,278.86,278.84,278.85,200.0,278.86,278.86,278.84,278.85,200.0
2021-10-25 10:30:00,278.87,279.61,278.87,279.58,2183.0,278.87,279.61,278.87,279.58,2183.0
2021-10-25 10:35:00,279.58,279.58,279.58,279.58,0.0,279.58,279.58,279.58,279.58,0.0
2021-10-25 10:40:00,278.97,279.88,278.97,279.88,850.0,278.97,279.88,278.97,279.88,850.0
2021-10-25 10:45:00,279.51,279.51,279.23,279.36,700.0,279.51,279.51,279.23,279.36,700.0
2021-10-25 10:50:00,279.45,279.82,279.35,279.68,1882.0,279.45,279.82,279.35,279.68,1882.0
2021-10-25 10:55:00,279.59,279.79,279.36,279.46,2410.0,279.59,279.79,279.36,279.46,2410.0
2021-10-25 11:00:00,279.46,279.94,279.45,279.94,1600.0,279.46,279.94,279.45,279.94,1600.0
2021-10-25 11:05:00,279.78,279.81,279.58,279.67,1150.0,279.78,279.81,279.58,279.67,1150.0
2021-10-25 11:10:00,279.99,280.13,279.7,279.84,1000.0,279.99,280.13,279.7,279.84,1000.0
2021-10-25 11:15:00,279.63,279.63,279.62,279.62,200.0,279.63,279.63,279.62,279.62,200.0
2021-10-25 11:20:00,279.6,279.7,279.59,279.7,300.0,279.6,279.7,279.59,279.7,300.0
2021-10-25 11:25:00,279.52,279.64,279.52,279.64,300.0,279.52,279.64,279.52,279.64,300.0
2021-10-25 11:30:00,279.42,279.47,279.41,279.47,646.0,279.42,279.47,279.41,279.47,646.0
2021-10-25 11:35:00,279.52,279.57,279.52,279.54,300.0,279.52,279.57,279.52,279.54,300.0
2021-10-25 11:40:00,279.54,279.54,279.54,279.54,0.0,279.54,279.54,279.54,279.54,0.0
2021-10-25 11:45:00,279.88,280.16,279.88,280.16,902.0,279.88,280.16,279.88,280.16,902.0
2021-10-25 11:50:00,280.06,280.21,280.05,280.21,765.0,280.06,280.21,280.05,280.21,765.0
2021-10-25 11:55:00,280.31,280.31,279.94,279.94,999.0,280.31,280.31,279.94,279.94,999.0
2021-10-25 12:00:00,279.97,280.7,279.96,280.7,1132.0,279.97,280.7,279.96,280.7,1132.0
2021-10-25 12:05:00,280.4,280.4,280.16,280.22,771.0,280.4,280.4,280.16,280.22,771.0
2021-10-25 12:10:00,280.33,280.33,279.1,279.11,3667.0,280.33,280.33,279.1,279.11,3667.0
2021-10-25 12:15:00,279.62,279.71,279.43,279.43,903.0,279.62,279.71,279.43,279.43,903.0
2021-10-25 12:20:00,279.43,279.43,279.43,279.43,0.0,279.43,279.43,279.43,279.43,0.0
2021-10-25 12:25:00,279.43,279.43,279.43,279.43,0.0,279.43,279.43,279.43,279.43,0.0
2021-10-25 12:30:00,279.54,279.54,279.3,279.3,200.0,279.54,279.54,279.3,279.3,200.0
2021-10-25 12:35:00,279.2,279.24,278.92,278.92,1643.0,279.2,279.24,278.92,278.92,1643.0
2021-10-25 12:40:00,279.0,279.0,279.0,279.0,118.0,279.0,279.0,279.0,279.0,118.0
2021-10-25 12:45:00,278.65,278.69,278.65,278.69,303.0,278.65,278.69,278.65,278.69,303.0
2021-10-25 12:50:00,278.5,278.61,278.45,278.49,625.0,278.5,278.61,278.45,278.49,625.0
2021-10-25 12:55:00,278.38,278.49,278.38,278.49,866.0,278.38,278.49,278.38,278.49,866.0
2021-10-25 13:00:00,278.42,278.43,278.3,278.38,400.0,278.42,278.43,278.3,278.38,400.0
2021-10-25 13:05:00,278.3,278.3,278.11,278.11,204.0,278.3,278.3,278.11,278.11,204.0
2021-10-25 13:10:00,278.11,278.58,278.11,278.4,1285.0,278.11,278.58,278.11,278.4,1285.0
2021-10-25 13:15:00,278.5,278.51,278.5,278.51,300.0,278.5,278.51,278.5,278.51,300.0
2021-10-25 13:20:00,278.32,278.5,278.32,278.5,400.0,278.32,278.5,278.32,278.5,400.0
2021-10-25 13:25:00,278.39,278.5,278.34,278.5,1234.0,278.39,278.5,278.34,278.5,1234.0
2021-10-25 13:30:00,278.45,278.56,278.37,278.38,819.0,278.45,278.56,278.37,278.38,819.0
2021-10-25 13:35:00,278.3,278.4,278.27,278.27,446.0,278.3,278.4,278.27,278.27,446.0
2021-10-25 13:40:00,278.39,278.39,278.39,278.39,130.0,278.39,278.39,278.39,278.39,130.0
2021-10-25 13:45:00,278.21,278.21,278.06,278.06,413.0,278.21,278.21,278.06,278.06,413.0
2021-10-25 13:50:00,278.13,278.25,278.13,278.25,850.0,278.13,278.25,278.13,278.25,850.0
2021-10-25 13:55:00,278.27,278.27,278.27,278.27,100.0,278.27,278.27,278.27,278.27,100.0
2021-10-25 14:00:00,278.19,278.19,278.06,278.15,711.0,278.19,278.19,278.06,278.15,711.0
2021-10-25 14:05:00,278.32,278.38,278.22,278.38,2825.0,278.32,278.38,278.22,278.38,2825.0
2021-10-25 14:10:00,278.35,278.35,278.35,278.35,201.0,278.35,278.35,278.35,278.35,201.0
2021-10-25 14:15:00,278.59,278.64,278.43,278.57,2709.0,278.59,278.64,278.43,278.57,2709.0
2021-10-25 14:20:00,278.72,279.36,278.72,278.96,2078.0,278.72,279.36,278.72,278.96,2078.0
2021-10-25 14:25:00,278.88,279.04,278.88,279.04,788.0,278.88,279.04,278.88,279.04,788.0
2021-10-25 14:30:00,279.04,279.04,279.04,279.04,0.0,279.04,279.04,279.04,279.04,0.0
2021-10-25 14:35:00,278.85,278.9,278.85,278.89,200.0,278.85,278.9,278.85,278.89,200.0
2021-10-25 14:40:00,278.67,278.81,278.44,278.44,3800.0,278.67,278.81,278.44,278.44,3800.0
2021-10-25 14:45:00,278.29,278.3,277.94,277.94,831.0,278.29,278.3,277.94,277.94,831.0
2021-10-25 14:50:00,277.96,278.03,277.83,278.03,600.0,277.96,278.03,277.83,278.03,600.0
2021-10-25 14:55:00,277.76,277.76,277.76,277.76,100.0,277.76,277.76,277.76,277.76,100.0
2021-10-25 15:00:00,277.58,277.7,277.36,277.7,800.0,277.58,277.7,277.36,277.7,800.0
2021-10-25 15:05:00,277.5,277.67,277.5,277.57,1210.0,277.5,277.67,277.5,277.57,1210.0
2021-10-25 15:10:00,277.57,277.57,277.38,277.38,850.0,277.57,277.57,277.38,277.38,850.0
2021-10-25 15:15:00,277.39,277.39,277.39,277.39,100.0,277.39,277.39,277.39,277.39,100.0
2021-10-25 15:20:00,277.45,277.47,277.32,277.38,800.0,277.45,277.47,277.32,277.38,800.0
2021-10-25 15:25:00,277.43,277.5,276.97,276.97,3828.0,277.43,277.5,276.97,276.97,3828.0
2021-10-25 15:30:00,276.96,277.05,276.8,276.97,2941.0,276.96,277.05,276.8,276.97,2941.0
2021-10-25 15:35:00,277.08,277.08,276.57,276.57,2019.0,277.08,277.08,276.57,276.57,2019.0
2021-10-25 15:40:00,276.53,277.02,276.49,277.02,2466.0,276.53,277.02,276.49,277.02,2466.0
2021-10-25 15:45:00,277.25,277.53,277.25,277.52,1618.0,277.25,277.53,277.25,277.52,1618.0
2021-10-25 15:50:00,277.41,277.41,277.01,277.01,4790.0,277.41,277.41,277.01,277.01,4790.0
2021-10-25 15:55:00,277.01,277.21,276.99,276.99,25646.0,277.01,277.21,276.99,276.99,25646.0
2021-10-26 09:30:00,279.67,279.67,277.06,277.32,2233.0,279.67,279.67,277.06,277.32,2233.0
2021-10-26 09:35:00,276.71,276.76,276.71,276.76,600.0,276.71,276.76,276.71,276.76,600.0
2021-10-26 09:40:00,277.56,277.56,276.05,276.29,1773.0,277.56,277.56,276.05,276.29,1773.0
2021-10-26 09:45:00,276.35,276.35,276.05,276.07,600.0,276.35,276.35,276.05,276.07,600.0
2021-10-26 09:50:00,276.97,277.09,276.78,276.99,843.0,276.97,277.09,276.78,276.99,843.0
2021-10-26 09:55:00,277.05,277.31,276.18,276.75,1564.0,277.05,277.31,276.18,276.75,1564.0
2021-10-26 10:00:00,276.29,276.94,276.16,276.94,500.0,276.29,276.94,276.16,276.94,500.0
2021-10-26 10:05:00,276.85,277.28,276.73,277.28,1502.0,276.85,277.28,276.73,277.28,1502.0
2021-10-26 10:10:00,277.39,277.65,277.39,277.65,200.0,277.39,277.65,277.39,277.65,200.0
2021-10-26 10:15:00,277.4,277.4,276.69,276.7,810.0,277.4,277.4,276.69,276.7,810.0
2021-10-26 10:20:00,276.39,276.39,276.3,276.39,300.0,276.39,276.39,276.3,276.39,300.0
2021-10-26 10:25:00,276.44,276.78,276.39,276.74,2933.0,276.44,276.78,276.39,276.74,2933.0
2021-10-26 10:30:00,276.67,276.99,276.19,276.96,5879.0,276.67,276.99,276.19,276.96,5879.0
2021-10-26 10:35:00,276.96,277.06,276.76,276.79,3037.0,276.96,277.06,276.76,276.79,3037.0
2021-10-26 10:40:00,276.9,277.47,276.86,277.47,2300.0,276.9,277.47,276.86,277.47,2300.0
2021-10-26 10:45:00,277.68,278.22,277.67,278.22,1218.0,277.68,278.22,277.67,278.22,1218.0
2021-10-26 10:50:00,278.13,278.51,278.12,278.51,3042.0,278.13,278.51,278.12,278.51,3042.0
2021-10-26 10:55:00,278.31,278.82,278.31,278.45,517.0,278.31,278.82,278.31,278.45,517.0
2021-10-26 11:00:00,278.43,278.43,277.94,278.18,2259.0,278.43,278.43,277.94,278.18,2259.0
2021-10-26 11:05:00,277.99,278.11,277.79,277.87,1990.0,277.99,278.11,277.79,277.87,1990.0
2021-10-26 11:10:00,277.86,277.88,277.86,277.88,200.0,277.86,277.88,277.86,277.88,200.0
2021-10-26 11:15:00,277.89,278.3,277.89,278.3,1212.0,277.89,278.3,277.89,278.3,1212.0
2021-10-26 11:20:00,278.34,278.58,278.24,278.57,3179.0,278.34,278.58,278.24,278.57,3179.0
2021-10-26 11:25:00,278.51,278.73,278.27,278.39,1333.0,278.51,278.73,278.27,278.39,1333.0
2021-10-26 11:30:00,278.34,278.51,278.15,278.28,3121.0,278.34,278.51,278.15,278.28,3121.0
2021-10-26 11:35:00,278.25,278.45,278.21,278.27,701.0,278.25,278.45,278.21,278.27,701.0
2021-10-26 11:40:00,278.42,278.91,278.42,278.91,400.0,278.42,278.91,278.42,278.91,400.0
2021-10-26 11:45:00,278.84,278.84,278.29,278.31,1933.0,278.84,278.84,278.29,278.31,1933.0
2021-10-26 11:50:00,278.31,278.44,278.15,278.4,1201.0,278.31,278.44,278.15,278.4,1201.0
2021-10-26 11:55:00,278.35,278.53,278.0,278.21,3503.0,278.35,278.53,278.0,278.21,3503.0
2021-10-26 12:00:00,278.0,278.13,277.69,277.93,7645.0,278.0,278.13,277.69,277.93,7645.0
2021-10-26 12:05:00,277.78,277.93,277.48,277.64,2642.0,277.78,277.93,277.48,277.64,2642.0
2021-10-26 12:10:00,277.51,277.51,276.68,276.78,2218.0,277.51,277.51,276.68,276.78,2218.0
2021-10-26 12:15:00,276.71,277.1,276.71,277.09,4008.0,276.71,277.1,276.71,277.09,4008.0
2021-10-26 12:20:00,277.11,277.35,277.1,277.35,705.0,277.11,277.35,277.1,277.35,705.0
2021-10-26 12:25:00,277.37,277.37,276.89,277.04,2236.0,277.37,277.37,276.89,277.04,2236.0
2021-10-26 12:30:00,276.81,277.03,276.68,277.02,5845.0,276.81,277.03,276.68,277.02,5845.0
2021-10-26 12:35:00,277.01,277.03,276.79,276.93,3949.0,277.01,277.03,276.79,276.93,3949.0
2021-10-26 12:40:00,276.85,276.93,276.64,276.93,1076.0,276.85,276.93,276.64,276.93,1076.0
2021-10-26 12:45:00,276.79,277.07,276.52,276.61,1447.0,276.79,277.07,276.52,276.61,1447.0
2021-10-26 12:50:00,276.36,276.74,276.31,276.33,2001.0,276.36,276.74,276.31,276.33,2001.0
2021-10-26 12:55:00,276.28,276.64,276.26,276.43,751.0,276.28,276.64,276.26,276.43,751.0
2021-10-26 13:00:00,276.14,276.14,276.14,276.14,214.0,276.14,276.14,276.14,276.14,214.0
2021-10-26 13:05:00,275.94,276.42,275.94,276.31,1577.0,275.94,276.42,275.94,276.31,1577.0
2021-10-26 13:10:00,276.2,276.2,275.83,275.87,501.0,276.2,276.2,275.83,275.87,501.0
2021-10-26 13:15:00,275.9,276.17,275.9,276.11,768.0,275.9,276.17,275.9,276.11,768.0
2021-10-26 13:20:00,275.95,275.97,275.52,275.52,1701.0,275.95,275.97,275.52,275.52,1701.0
2021-10-26 13:25:00,275.69,275.8,275.57,275.7,600.0,275.69,275.8,275.57,275.7,600.0
2021-10-26 13:30:00,275.77,275.88,275.76,275.88,400.0,275.77,275.88,275.76,275.88,400.0
2021-10-26 13:35:00,276.4,276.67,276.31,276.66,1769.0,276.4,276.67,276.31,276.66,1769.0
2021-10-26 13:40:00,276.47,276.57,276.27,276.33,2181.0,276.47,276.57,276.27,276.33,2181.0
2021-10-26 13:45:00,276.31,276.5,276.3,276.46,1258.0,276.31,276.5,276.3,276.46,1258.0
2021-10-26 13:50:00,276.33,276.36,276.23,276.24,336.0,276.33,276.36,276.23,276.24,336.0
2021-10-26 13:55:00,276.16,276.41,276.16,276.41,500.0,276.16,276.41,276.16,276.41,500.0
2021-10-26 14:00:00,276.66,276.72,276.48,276.72,525.0,276.66,276.72,276.48,276.72,525.0
2021-10-26 14:05:00,276.43,277.13,276.43,277.13,605.0,276.43,277.13,276.43,277.13,605.0
2021-10-26 14:10:00,277.12,277.26,277.09,277.26,440.0,277.12,277.26,277.09,277.26,440.0
2021-10-26 14:15:00,277.38,277.38,277.26,277.26,219.0,277.38,277.38,277.26,277.26,219.0
2021-10-26 14:20:00,277.28,277.51,277.1,277.51,1406.0,277.28,277.51,277.1,277.51,1406.0
2021-10-26 14:25:00,277.38,277.52,277.27,277.27,701.0,277.38,277.52,277.27,277.27,701.0
2021-10-26 14:30:00,277.43,277.63,277.43,277.48,472.0,277.43,277.63,277.43,277.48,472.0
2021-10-26 14:35:00,277.34,277.34,277.19,277.34,501.0,277.34,277.34,277.19,277.34,501.0
2021-10-26 14:40:00,277.28,277.47,276.99,276.99,699.0,277.28,277.47,276.99,276.99,699.0
2021-10-26 14:45:00,276.9,276.9,276.9,276.9,200.0,276.9,276.9,276.9,276.9,200.0
2021-10-26 14:50:00,276.7,276.8,276.7,276.79,226.0,276.7,276.8,276.7,276.79,226.0
2021-10-26 14:55:00,276.65,277.19,276.52,276.93,1631.0,276.65,277.19,276.52,276.93,1631.0
2021-10-26 15:00:00,277.15,277.57,277.0,277.21,705.0,277.15,277.57,277.0,277.21,705.0
2021-10-26 15:05:00,277.13,277.13,277.12,277.12,400.0,277.13,277.13,277.12,277.12,400.0
2021-10-26 15:10:00,277.18,277.18,276.81,277.13,1068.0,277.18,277.18,276.81,277.13,1068.0
2021-10-26 15:15:00,277.24,277.44,277.22,277.24,705.0,277.24,277.44,277.22,277.24,705.0
2021-10-26 15:20:00,277.15,277.3,277.02,277.23,900.0,277.15,277.3,277.02,277.23,900.0
2021-10-26 15:25:00,277.04,277.06,276.67,276.67,1105.0,277.04,277.06,276.67,276.67,1105.0
2021-10-26 15:30:00,276.79,277.13,276.55,277.05,900.0,276.79,277.13,276.55,277.05,900.0
2021-10-26 15:35:00,277.16,277.16,276.93,276.94,1111.0,277.16,277.16,276.93,276.94,1111.0
2021-10-26 15:40:00,277.04,277.2,277.02,277.18,2000.0,277.04,277.2,277.02,277.18,2000.0
2021-10-26 15:45:00,277.21,277.54,277.21,277.28,2818.0,277.21,277.54,277.21,277.28,2818.0
2021-10-26 15:50:00,277.37,277.84,277.12,277.25,4772.0,277.37,277.84,277.12,277.25,4772.0
2021-10-26 15:55:00,277.23,277.42,276.98,277.16,16066.0,277.23,277.42,276.98,277.16,16066.0
2021-10-27 09:30:00,278.56,279.36,277.55,278.69,4611.0,278.56,279.36,277.55,278.69,4611.0
2021-10-27 09:35:00,277.58,277.58,277.22,277.37,573.0,277.58,277.58,277.22,277.37,573.0
2021-10-27 09:40:00,277.7,278.27,277.7,278.27,200.0,277.7,278.27,277.7,278.27,200.0
2021-10-27 09:45:00,278.21,278.21,277.05,277.06,4770.0,278.21,278.21,277.05,277.06,4770.0
2021-10-27 09:50:00,277.04,277.04,276.45,276.77,3610.0,277.04,277.04,276.45,276.77,3610.0
2021-10-27 09:55:00,276.35,276.35,276.05,276.05,345.0,276.35,276.35,276.05,276.05,345.0
2021-10-27 10:00:00,276.07,276.19,275.75,275.75,1506.0,276.07,276.19,275.75,275.75,1506.0
2021-10-27 10:05:00,275.68,276.04,274.62,274.96,3132.0,275.68,276.04,274.62,274.96,3132.0
2021-10-27 10:10:00,274.88,274.95,274.49,274.68,1800.0,274.88,274.95,274.49,274.68,1800.0
2021-10-27 10:15:00,274.2,274.49,273.37,273.38,3711.0,274.2,274.49,273.37,273.38,3711.0
2021-10-27 10:20:00,273.44,273.63,273.05,273.11,2800.0,273.44,273.63,273.05,273.11,2800.0
2021-10-27 10:25:00,272.82,273.05,272.47,272.68,2002.0,272.82,273.05,272.47,272.68,2002.0
2021-10-27 10:30:00,272.48,272.48,271.2,271.87,10283.0,272.48,272.48,271.2,271.87,10283.0
2021-10-27 10:35:00,271.88,271.95,271.65,271.72,800.0,271.88,271.95,271.65,271.72,800.0
2021-10-27 10:40:00,271.54,271.91,271.4,271.55,5052.0,271.54,271.91,271.4,271.55,5052.0
2021-10-27 10:45:00,271.5,271.95,271.49,271.94,2596.0,271.5,271.95,271.49,271.94,2596.0
2021-10-27 10:50:00,271.94,271.94,270.94,271.0,23738.0,271.94,271.94,270.94,271.0,23738.0
2021-10-27 10:55:00,270.99,271.27,270.8,270.91,26675.0,270.99,271.27,270.8,270.91,26675.0
2021-10-27 11:00:00,270.82,270.97,269.74,269.86,61850.0,270.82,270.97,269.74,269.86,61850.0
2021-10-27 11:05:00,269.86,270.14,269.81,270.0,14255.0,269.86,270.14,269.81,270.0,14255.0
2021-10-27 11:10:00,269.77,271.12,269.71,271.12,12052.0,269.77,271.12,269.71,271.12,12052.0
2021-10-27 11:15:00,270.92,271.64,270.69,271.42,3000.0,270.92,271.64,270.69,271.42,3000.0
2021-10-27 11:20:00,271.64,272.07,271.48,271.51,3415.0,271.64,272.07,271.48,271.51,3415.0
2021-10-27 11:25:00,271.71,271.71,270.9,271.02,1901.0,271.71,271.71,270.9,271.02,1901.0
2021-10-27 11:30:00,270.93,271.45,270.92,271.22,4003.0,270.93,271.45,270.92,271.22,4003.0
2021-10-27 11:35:00,270.88,271.05,270.44,270.44,3840.0,270.88,271.05,270.44,270.44,3840.0
2021-10-27 11:40:00,270.44,270.55,269.92,270.05,16098.0,270.44,270.55,269.92,270.05,16098.0
2021-10-27 11:45:00,270.01,270.19,269.67,269.67,7875.0,270.01,270.19,269.67,269.67,7875.0
2021-10-27 11:50:00,269.83,270.04,269.83,269.98,615.0,269.83,270.04,269.83,269.98,615.0
2021-10-27 11:55:00,270.01,270.08,269.83,269.87,3664.0,270.01,270.08,269.83,269.87,3664.0
2021-10-27 12:00:00,269.86,270.08,269.86,270.05,2474.0,269.86,270.08,269.86,270.05,2474.0
2021-10-27 12:05:00,270.0,270.74,270.0,270.62,7666.0,270.0,270.74,270.0,270.62,7666.0
2021-10-27 12:10:00,270.69,271.1,270.49,271.1,1100.0,270.69,271.1,270.49,271.1,1100.0
2021-10-27 12:15:00,271.09,271.09,270.82,270.87,1262.0,271.09,271.09,270.82,270.87,1262.0
2021-10-27 12:20:00,270.95,270.96,270.8,270.94,1761.0,270.95,270.96,270.8,270.94,1761.0
2021-10-27 12:25:00,271.08,271.1,270.65,270.7,2000.0,271.08,271.1,270.65,270.7,2000.0
2021-10-27 12:30:00,270.77,270.86,270.63,270.65,989.0,270.77,270.86,270.63,270.65,989.0
2021-10-27 12:35:00,270.72,271.0,270.72,271.0,1200.0,270.72,271.0,270.72,271.0,1200.0
2021-10-27 12:40:00,270.94,271.18,270.94,271.18,1400.0,270.94,271.18,270.94,271.18,1400.0
2021-10-27 12:45:00,271.22,271.39,271.16,271.31,812.0,271.22,271.39,271.16,271.31,812.0
2021-10-27 12:50:00,271.39,271.39,270.95,270.95,2643.0,271.39,271.39,270.95,270.95,2643.0
2021-10-27 12:55:00,271.01,271.27,271.01,271.21,4920.0,271.01,271.27,271.01,271.21,4920.0
2021-10-27 13:00:00,271.25,271.56,271.25,271.48,11418.0,271.25,271.56,271.25,271.48,11418.0
2021-10-27 13:05:00,271.55,271.86,271.35,271.74,12840.0,271.55,271.86,271.35,271.74,12840.0
2021-10-27 13:10:00,271.59,271.75,271.21,271.75,4750.0,271.59,271.75,271.21,271.75,4750.0
2021-10-27 13:15:00,272.36,272.53,272.16,272.16,1295.0,272.36,272.53,272.16,272.16,1295.0
2021-10-27 13:20:00,272.44,272.88,272.44,272.75,2650.0,272.44,272.88,272.44,272.75,2650.0
2021-10-27 13:25:00,272.73,272.73,272.16,272.56,7053.0,272.73,272.73,272.16,272.56,7053.0
2021-10-27 13:30:00,272.56,272.57,272.25,272.25,800.0,272.56,272.57,272.25,272.25,800.0
2021-10-27 13:35:00,272.25,272.25,272.06,272.09,690.0,272.25,272.25,272.06,272.09,690.0
2021-10-27 13:40:00,272.11,272.3,272.0,272.3,3611.0,272.11,272.3,272.0,272.3,3611.0
2021-10-27 13:45:00,272.38,272.38,272.3,272.3,1000.0,272.38,272.38,272.3,272.3,1000.0
2021-10-27 13:50:00,272.24,272.26,271.9,272.0,2852.0,272.24,272.26,271.9,272.0,2852.0
2021-10-27 13:55:00,272.15,272.23,271.89,271.96,3580.0,272.15,272.23,271.89,271.96,3580.0
2021-10-27 14:00:00,271.96,272.14,271.95,272.04,3374.0,271.96,272.14,271.95,272.04,3374.0
2021-10-27 14:05:00,271.85,272.06,271.73,272.06,2413.0,271.85,272.06,271.73,272.06,2413.0
2021-10-27 14:10:00,272.01,272.11,271.91,272.05,3655.0,272.01,272.11,271.91,272.05,3655.0
2021-10-27 14:15:00,272.03,272.03,271.57,271.57,1304.0,272.03,272.03,271.57,271.57,1304.0
2021-10-27 14:20:00,271.29,271.54,271.28,271.4,5589.0,271.29,271.54,271.28,271.4,5589.0
2021-10-27 14:25:00,271.34,271.34,271.0,271.1,3586.0,271.34,271.34,271.0,271.1,3586.0
2021-10-27 14:30:00,271.1,271.22,270.9,271.04,3696.0,271.1,271.22,270.9,271.04,3696.0
2021-10-27 14:35:00,271.1,271.1,270.51,270.6,3353.0,271.1,271.1,270.51,270.6,3353.0
2021-10-27 14:40:00,270.55,271.0,270.49,270.5,6112.0,270.55,271.0,270.49,270.5,6112.0
2021-10-27 14:45:00,270.34,270.36,269.91,269.93,3206.0,270.34,270.36,269.91,269.93,3206.0
2021-10-27 14:50:00,269.95,270.37,269.55,270.04,12695.0,269.95,270.37,269.55,270.04,12695.0
2021-10-27 14:55:00,269.97,269.97,269.56,269.63,2441.0,269.97,269.97,269.56,269.63,2441.0
2021-10-27 15:00:00,269.51,270.04,269.51,269.76,2557.0,269.51,270.04,269.51,269.76,2557.0
2021-10-27 15:05:00,269.8,269.8,269.26,269.26,3072.0,269.8,269.8,269.26,269.26,3072.0
2021-10-27 15:10:00,269.23,269.38,268.2,268.43,8804.0,269.23,269.38,268.2,268.43,8804.0
2021-10-27 15:15:00,268.48,268.8,268.27,268.27,1703.0,268.48,268.8,268.27,268.27,1703.0
2021-10-27 15:20:00,268.19,268.3,267.91,267.91,12175.0,268.19,268.3,267.91,267.91,12175.0
2021-10-27 15:25:00,267.78,269.13,267.68,268.8,26859.0,267.78,269.13,267.68,268.8,26859.0
2021-10-27 15:30:00,268.85,272.27,268.83,272.07,29720.0,268.85,272.27,268.83,272.07,29720.0
2021-10-27 15:35:00,271.86,272.05,271.37,272.05,15808.0,271.86,272.05,271.37,272.05,15808.0
2021-10-27 15:40:00,272.08,272.69,271.62,271.73,16710.0,272.08,272.69,271.62,271.73,16710.0
2021-10-27 15:45:00,271.62,272.05,271.43,271.87,12142.0,271.62,272.05,271.43,271.87,12142.0
2021-10-27 15:50:00,271.96,272.15,271.72,272.11,37176.0,271.96,272.15,271.72,272.11,37176.0
2021-10-27 15:55:00,272.18,272.18,271.16,271.6,34069.0,272.18,272.18,271.16,271.6,34069.0
2021-10-28 09:30:00,274.05,274.05,272.74,273.2,1843.0,274.05,274.05,272.74,273.2,1843.0
2021-10-28 09:35:00,274.0,274.06,273.3,273.3,3700.0,274.0,274.06,273.3,273.3,3700.0
2021-10-28 09:40:00,273.09,273.5,273.09,273.5,2300.0,273.09,273.5,273.09,273.5,2300.0
2021-10-28 09:45:00,273.5,273.65,272.83,273.16,2800.0,273.5,273.65,272.83,273.16,2800.0
2021-10-28 09:50:00,273.38,273.38,272.64,272.73,2534.0,273.38,273.38,272.64,272.73,2534.0
2021-10-28 09:55:00,273.0,273.34,272.75,272.93,2107.0,273.0,273.34,272.75,272.93,2107.0
2021-10-28 10:00:00,273.22,273.25,272.39,272.39,1675.0,273.22,273.25,272.39,272.39,1675.0
2021-10-28 10:05:00,272.61,272.88,272.57,272.65,1920.0,272.61,272.88,272.57,272.65,1920.0
2021-10-28 10:10:00,272.75,273.1,272.53,272.99,8695.0,272.75,273.1,272.53,272.99,8695.0
2021-10-28 10:15:00,273.15,273.21,272.68,273.09,1845.0,273.15,273.21,272.68,273.09,1845.0
2021-10-28 10:20:00,273.0,273.01,272.75,272.93,2118.0,273.0,273.01,272.75,272.93,2118.0
2021-10-28 10:25:00,273.12,274.0,273.0,273.83,10651.0,273.12,274.0,273.0,273.83,10651.0
2021-10-28 10:30:00,273.75,273.75,273.58,273.58,801.0,273.75,273.75,273.58,273.58,801.0
2021-10-28 10:35:00,273.75,273.89,273.39,273.88,1364.0,273.75,273.89,273.39,273.88,1364.0
2021-10-28 10:40:00,274.01,274.25,274.01,274.18,527.0,274.01,274.25,274.01,274.18,527.0
2021-10-28 10:45:00,274.11,274.25,274.07,274.08,1707.0,274.11,274.25,274.07,274.08,1707.0
2021-10-28 10:50:00,274.18,274.27,273.92,273.92,2053.0,274.18,274.27,273.92,273.92,2053.0
2021-10-28 10:55:00,274.0,274.06,274.0,274.06,500.0,274.0,274.06,274.0,274.06,500.0
2021-10-28 11:00:00,274.14,274.78,274.14,274.78,2700.0,274.14,274.78,274.14,274.78,2700.0
2021-10-28 11:05:00,274.88,274.91,274.5,274.5,2861.0,274.88,274.91,274.5,274.5,2861.0
2021-10-28 11:10:00,274.54,274.68,273.9,273.9,3180.0,274.54,274.68,273.9,273.9,3180.0
2021-10-28 11:15:00,273.91,273.95,273.77,273.77,1410.0,273.91,273.95,273.77,273.77,1410.0
2021-10-28 11:20:00,273.79,273.84,273.68,273.84,605.0,273.79,273.84,273.68,273.84,605.0
2021-10-28 11:25:00,273.53,273.53,273.23,273.51,1220.0,273.53,273.53,273.23,273.51,1220.0
2021-10-28 11:30:00,273.52,274.42,273.52,274.42,500.0,273.52,274.42,273.52,274.42,500.0
2021-10-28 11:35:00,274.59,275.63,274.59,275.26,7111.0,274.59,275.63,274.59,275.26,7111.0
2021-10-28 11:40:00,275.76,275.77,275.76,275.76,100.0,275.76,275.77,275.76,275.76,100.0
2021-10-28 11:45:00,275.39,275.44,275.11,275.11,1300.0,275.39,275.44,275.11,275.11,1300.0
2021-10-28 11:50:00,274.87,275.17,274.84,275.17,643.0,274.87,275.17,274.84,275.17,643.0
2021-10-28 11:55:00,275.15,275.24,275.11,275.22,600.0,275.15,275.24,275.11,275.22,600.0
2021-10-28 12:00:00,275.33,275.35,274.97,275.14,2593.0,275.33,275.35,274.97,275.14,2593.0
2021-10-28 12:05:00,275.47,275.47,275.03,275.03,900.0,275.47,275.47,275.03,275.03,900.0
2021-10-28 12:10:00,275.09,275.4,275.09,275.4,1150.0,275.09,275.4,275.09,275.4,1150.0
2021-10-28 12:15:00,275.35,275.68,275.33,275.68,828.0,275.35,275.68,275.33,275.68,828.0
2021-10-28 12:20:00,275.75,275.98,275.57,275.98,2597.0,275.75,275.98,275.57,275.98,2597.0
2021-10-28 12:25:00,275.88,276.07,275.35,275.46,1800.0,275.88,276.07,275.35,275.46,1800.0
2021-10-28 12:30:00,275.5,275.5,274.94,275.06,1131.0,275.5,275.5,274.94,275.06,1131.0
2021-10-28 12:35:00,274.87,275.06,274.76,275.06,901.0,274.87,275.06,274.76,275.06,901.0
2021-10-28 12:40:00,274.92,275.01,274.89,274.89,500.0,274.92,275.01,274.89,274.89,500.0
2021-10-28 12:45:00,274.77,275.14,274.77,275.05,10752.0,274.77,275.14,274.77,275.05,10752.0
2021-10-28 12:50:00,275.05,275.31,274.84,275.17,2363.0,275.05,275.31,274.84,275.17,2363.0
2021-10-28 12:55:00,275.28,275.59,275.05,275.52,8010.0,275.28,275.59,275.05,275.52,8010.0
2021-10-28 13:00:00,275.55,275.84,275.41,275.84,600.0,275.55,275.84,275.41,275.84,600.0
2021-10-28 13:05:00,275.81,275.81,275.27,275.37,900.0,275.81,275.81,275.27,275.37,900.0
2021-10-28 13:10:00,275.37,275.56,275.37,275.56,300.0,275.37,275.56,275.37,275.56,300.0
2021-10-28 13:15:00,275.5,275.51,275.01,275.01,27420.0,275.5,275.51,275.01,275.01,27420.0
2021-10-28 13:20:00,274.96,274.96,274.74,274.74,1000.0,274.96,274.96,274.74,274.74,1000.0
2021-10-28 13:25:00,274.71,274.82,274.66,274.69,1400.0,274.71,274.82,274.66,274.69,1400.0
2021-10-28 13:30:00,274.67,274.79,274.62,274.78,2469.0,274.67,274.79,274.62,274.78,2469.0
2021-10-28 13:35:00,274.75,275.17,274.75,275.13,700.0,274.75,275.17,274.75,275.13,700.0
2021-10-28 13:40:00,275.08,275.08,274.81,274.99,1715.0,275.08,275.08,274.81,274.99,1715.0
2021-10-28 13:45:00,274.99,275.0,274.8,274.82,900.0,274.99,275.0,274.8,274.82,900.0
2021-10-28 13:50:00,274.82,274.88,274.71,274.88,500.0,274.82,274.88,274.71,274.88,500.0
2021-10-28 13:55:00,274.84,274.84,274.49,274.49,1800.0,274.84,274.84,274.49,274.49,1800.0
2021-10-28 14:00:00,274.59,274.63,274.24,274.24,2100.0,274.59,274.63,274.24,274.24,2100.0
2021-10-28 14:05:00,274.21,274.3,274.01,274.01,1501.0,274.21,274.3,274.01,274.01,1501.0
2021-10-28 14:10:00,274.01,274.09,273.78,273.97,1103.0,274.01,274.09,273.78,273.97,1103.0
2021-10-28 14:15:00,273.91,275.0,273.77,274.65,38944.0,273.91,275.0,273.77,274.65,38944.0
2021-10-28 14:20:00,274.72,274.75,274.33,274.5,16113.0,274.72,274.75,274.33,274.5,16113.0
2021-10-28 14:25:00,274.56,274.58,274.39,274.39,600.0,274.56,274.58,274.39,274.39,600.0
2021-10-28 14:30:00,274.38,274.98,274.24,274.98,6372.0,274.38,274.98,274.24,274.98,6372.0
2021-10-28 14:35:00,274.95,275.32,274.91,275.2,21264.0,274.95,275.32,274.91,275.2,21264.0
2021-10-28 14:40:00,275.13,275.46,275.01,275.46,2898.0,275.13,275.46,275.01,275.46,2898.0
2021-10-28 14:45:00,275.35,275.59,275.25,275.5,3567.0,275.35,275.59,275.25,275.5,3567.0
2021-10-28 14:50:00,275.5,275.55,275.16,275.4,3747.0,275.5,275.55,275.16,275.4,3747.0
2021-10-28 14:55:00,275.4,275.52,275.23,275.5,5598.0,275.4,275.52,275.23,275.5,5598.0
2021-10-28 15:00:00,275.47,275.62,275.33,275.59,14122.0,275.47,275.62,275.33,275.59,14122.0
2021-10-28 15:05:00,275.71,275.89,275.64,275.75,5671.0,275.71,275.89,275.64,275.75,5671.0
2021-10-28 15:10:00,275.67,276.0,275.59,276.0,6818.0,275.67,276.0,275.59,276.0,6818.0
2021-10-28 15:15:00,275.79,276.19,275.69,276.15,5900.0,275.79,276.19,275.69,276.15,5900.0
2021-10-28 15:20:00,276.0,276.0,275.71,275.89,4169.0,276.0,276.0,275.71,275.89,4169.0
2021-10-28 15:25:00,275.76,275.77,275.44,275.44,2999.0,275.76,275.77,275.44,275.44,2999.0
2021-10-28 15:30:00,275.29,275.29,274.72,274.72,5920.0,275.29,275.29,274.72,274.72,5920.0
2021-10-28 15:35:00,274.65,274.95,274.4,274.4,2494.0,274.65,274.95,274.4,274.4,2494.0
2021-10-28 15:40:00,274.4,274.4,273.64,273.71,17513.0,274.4,274.4,273.64,273.71,17513.0
2021-10-28 15:45:00,273.6,274.22,273.07,274.05,11761.0,273.6,274.22,273.07,274.05,11761.0
2021-10-28 15:50:00,274.26,274.92,273.92,273.94,19504.0,274.26,274.92,273.92,273.94,19504.0
2021-10-28 15:55:00,274.0,275.98,273.92,275.87,68756.0,274.0,275.98,273.92,275.87,68756.0
2021-10-29 09:30:00,273.84,275.13,273.84,275.03,1949.0,273.84,275.13,273.84,275.03,1949.0
2021-10-29 09:35:00,275.65,276.13,274.7,275.13,2350.0,275.65,276.13,274.7,275.13,2350.0
2021-10-29 09:40:00,275.42,275.88,275.26,275.88,800.0,275.42,275.88,275.26,275.88,800.0
2021-10-29 09:45:00,276.0,276.12,275.55,275.84,1940.0,276.0,276.12,275.55,275.84,1940.0
2021-10-29 09:50:00,275.73,275.73,274.79,274.83,700.0,275.73,275.73,274.79,274.83,700.0
2021-10-29 09:55:00,274.32,274.9,274.05,274.57,1715.0,274.32,274.9,274.05,274.57,1715.0
2021-10-29 10:00:00,274.89,275.21,273.34,275.06,4011.0,274.89,275.21,273.34,275.06,4011.0
2021-10-29 10:05:00,274.87,275.37,274.87,275.19,540.0,274.87,275.37,274.87,275.19,540.0
2021-10-29 10:10:00,274.95,274.98,274.31,274.48,3188.0,274.95,274.98,274.31,274.48,3188.0
2021-10-29 10:15:00,274.22,274.68,274.14,274.41,49057.0,274.22,274.68,274.14,274.41,49057.0
2021-10-29 10:20:00,274.61,274.91,274.52,274.52,1819.0,274.61,274.91,274.52,274.52,1819.0
2021-10-29 10:25:00,274.59,275.33,274.59,275.19,1234.0,274.59,275.33,274.59,275.19,1234.0
2021-10-29 10:30:00,275.19,275.61,275.12,275.44,1674.0,275.19,275.61,275.12,275.44,1674.0
2021-10-29 10:35:00,275.69,276.22,275.66,275.95,2199.0,275.69,276.22,275.66,275.95,2199.0
2021-10-29 10:40:00,275.96,276.23,275.95,276.14,1700.0,275.96,276.23,275.95,276.14,1700.0
2021-10-29 10:45:00,276.17,276.17,275.88,275.99,1290.0,276.17,276.17,275.88,275.99,1290.0
2021-10-29 10:50:00,276.21,276.56,276.18,276.18,1800.0,276.21,276.56,276.18,276.18,1800.0
2021-10-29 10:55:00,276.39,276.4,276.36,276.37,481.0,276.39,276.4,276.36,276.37,481.0
2021-10-29 11:00:00,276.35,276.35,276.34,276.35,100.0,276.35,276.35,276.34,276.35,100.0
2021-10-29 11:05:00,276.37,276.57,276.04,276.46,2960.0,276.37,276.57,276.04,276.46,2960.0
2021-10-29 11:10:00,276.57,276.81,276.52,276.57,2100.0,276.57,276.81,276.52,276.57,2100.0
2021-10-29 11:15:00,276.53,277.38,276.52,277.37,1500.0,276.53,277.38,276.52,277.37,1500.0
2021-10-29 11:20:00,277.15,277.56,277.03,277.35,2900.0,277.15,277.56,277.03,277.35,2900.0
2021-10-29 11:25:00,277.36,277.67,277.26,277.67,1915.0,277.36,277.67,277.26,277.67,1915.0
2021-10-29 11:30:00,277.67,278.15,277.67,278.05,2098.0,277.67,278.15,277.67,278.05,2098.0
2021-10-29 11:35:00,278.03,278.25,277.99,278.0,1600.0,278.03,278.25,277.99,278.0,1600.0
2021-10-29 11:40:00,277.68,277.95,277.58,277.94,4371.0,277.68,277.95,277.58,277.94,4371.0
2021-10-29 11:45:00,277.85,277.94,277.73,277.73,1000.0,277.85,277.94,277.73,277.73,1000.0
2021-10-29 11:50:00,277.76,277.99,277.76,277.94,1211.0,277.76,277.99,277.76,277.94,1211.0
2021-10-29 11:55:00,277.73,278.5,277.73,278.15,3290.0,277.73,278.5,277.73,278.15,3290.0
2021-10-29 12:00:00,278.38,278.68,278.26,278.42,2964.0,278.38,278.68,278.26,278.42,2964.0
2021-10-29 12:05:00,278.38,278.6,278.37,278.57,1681.0,278.38,278.6,278.37,278.57,1681.0
2021-10-29 12:10:00,278.5,278.54,277.81,277.87,4133.0,278.5,278.54,277.81,277.87,4133.0
2021-10-29 12:15:00,277.99,278.75,277.98,278.35,1100.0,277.99,278.75,277.98,278.35,1100.0
2021-10-29 12:20:00,278.31,278.5,278.19,278.5,1626.0,278.31,278.5,278.19,278.5,1626.0
2021-10-29 12:25:00,278.29,278.66,278.28,278.33,1120.0,278.29,278.66,278.28,278.33,1120.0
2021-10-29 12:30:00,278.2,278.2,277.86,277.86,847.0,278.2,278.2,277.86,277.86,847.0
2021-10-29 12:35:00,277.85,278.11,277.71,277.99,2212.0,277.85,278.11,277.71,277.99,2212.0
2021-10-29 12:40:00,278.11,278.11,277.88,277.96,800.0,278.11,278.11,277.88,277.96,800.0
2021-10-29 12:45:00,278.06,278.07,277.82,277.96,742.0,278.06,278.07,277.82,277.96,742.0
2021-10-29 12:50:00,277.93,277.98,277.75,277.92,1504.0,277.93,277.98,277.75,277.92,1504.0
2021-10-29 12:55:00,277.92,278.0,277.67,277.67,3626.0,277.92,278.0,277.67,277.67,3626.0
2021-10-29 13:00:00,277.57,277.57,277.29,277.29,300.0,277.57,277.57,277.29,277.29,300.0
2021-10-29 13:05:00,277.21,277.39,277.05,277.39,1569.0,277.21,277.39,277.05,277.39,1569.0
2021-10-29 13:10:00,277.44,277.49,277.25,277.25,1300.0,277.44,277.49,277.25,277.25,1300.0
2021-10-29 13:15:00,277.03,277.03,276.7,276.99,1214.0,277.03,277.03,276.7,276.99,1214.0
2021-10-29 13:20:00,276.9,277.47,276.82,277.47,810.0,276.9,277.47,276.82,277.47,810.0
2021-10-29 13:25:00,277.24,277.24,276.85,277.24,1800.0,277.24,277.24,276.85,277.24,1800.0
2021-10-29 13:30:00,277.0,277.05,276.92,276.99,1000.0,277.0,277.05,276.92,276.99,1000.0
2021-10-29 13:35:00,276.98,277.03,276.62,277.0,1500.0,276.98,277.03,276.62,277.0,1500.0
2021-10-29 13:40:00,276.86,277.03,276.86,276.94,1137.0,276.86,277.03,276.86,276.94,1137.0
2021-10-29 13:45:00,276.76,276.86,276.56,276.56,818.0,276.76,276.86,276.56,276.56,818.0
2021-10-29 13:50:00,276.66,276.67,276.44,276.53,1300.0,276.66,276.67,276.44,276.53,1300.0
2021-10-29 13:55:00,276.62,276.66,276.61,276.61,600.0,276.62,276.66,276.61,276.61,600.0
2021-10-29 14:00:00,276.61,276.96,276.61,276.96,1557.0,276.61,276.96,276.61,276.96,1557.0
2021-10-29 14:05:00,277.04,277.04,276.66,276.66,3991.0,277.04,277.04,276.66,276.66,3991.0
2021-10-29 14:10:00,276.6,276.94,276.6,276.73,2379.0,276.6,276.94,276.6,276.73,2379.0
2021-10-29 14:15:00,276.66,276.85,276.58,276.59,1235.0,276.66,276.85,276.58,276.59,1235.0
2021-10-29 14:20:00,276.5,276.5,276.39,276.45,605.0,276.5,276.5,276.39,276.45,605.0
2021-10-29 14:25:00,276.07,276.13,276.07,276.07,700.0,276.07,276.13,276.07,276.07,700.0
2021-10-29 14:30:00,276.06,276.07,275.93,275.97,600.0,276.06,276.07,275.93,275.97,600.0
2021-10-29 14:35:00,275.86,275.86,275.86,275.86,100.0,275.86,275.86,275.86,275.86,100.0
2021-10-29 14:40:00,275.89,275.89,275.67,275.81,615.0,275.89,275.89,275.67,275.81,615.0
2021-10-29 14:45:00,275.91,275.93,275.72,275.86,600.0,275.91,275.93,275.72,275.86,600.0
2021-10-29 14:50:00,276.08,276.08,275.94,275.97,400.0,276.08,276.08,275.94,275.97,400.0
2021-10-29 14:55:00,276.04,276.04,275.95,276.02,305.0,276.04,276.04,275.95,276.02,305.0
2021-10-29 15:00:00,275.93,276.07,275.93,276.07,800.0,275.93,276.07,275.93,276.07,800.0
2021-10-29 15:05:00,275.94,276.04,275.94,276.04,300.0,275.94,276.04,275.94,276.04,300.0
2021-10-29 15:10:00,275.98,275.98,275.88,275.92,801.0,275.98,275.98,275.88,275.92,801.0
2021-10-29 15:15:00,275.82,275.82,275.81,275.81,300.0,275.82,275.82,275.81,275.81,300.0
2021-10-29 15:20:00,275.86,275.86,275.6,275.65,902.0,275.86,275.86,275.6,275.65,902.0
2021-10-29 15:25:00,275.6,275.74,275.6,275.65,1232.0,275.6,275.74,275.6,275.65,1232.0
2021-10-29 15:30:00,275.92,275.98,275.77,275.98,1219.0,275.92,275.98,275.77,275.98,1219.0
2021-10-29 15:35:00,275.98,277.05,275.98,277.05,1860.0,275.98,277.05,275.98,277.05,1860.0
2021-10-29 15:40:00,276.98,277.34,276.91,277.28,2312.0,276.98,277.34,276.91,277.28,2312.0
2021-10-29 15:45:00,277.39,277.5,277.0,277.06,3681.0,277.39,277.5,277.0,277.06,3681.0
2021-10-29 15:50:00,277.06,277.06,276.53,276.67,6127.0,277.06,277.06,276.53,276.67,6127.0
2021-10-29 15:55:00,276.51,276.69,276.25,276.26,29618.0,276.51,276.69,276.25,276.26,29618.0
2021-11-01 09:30:00,276.48,278.68,276.48,278.5,2949.0,276.48,278.68,276.48,278.5,2949.0
2021-11-01 09:35:00,278.18,278.68,278.18,278.41,800.0,278.18,278.68,278.18,278.41,800.0
2021-11-01 09:40:00,278.64,279.98,278.07,279.98,3100.0,278.64,279.98,278.07,279.98,3100.0
2021-11-01 09:45:00,279.9,281.29,279.88,280.71,6907.0,279.9,281.29,279.88,280.71,6907.0
2021-11-01 09:50:00,280.67,283.16,280.28,283.16,1954.0,280.67,283.16,280.28,283.16,1954.0
2021-11-01 09:55:00,282.84,283.0,282.66,282.66,2344.0,282.84,283.0,282.66,282.66,2344.0
2021-11-01 10:00:00,282.52,282.52,281.16,281.24,2450.0,282.52,282.52,281.16,281.24,2450.0
2021-11-01 10:05:00,281.41,281.48,281.35,281.35,863.0,281.41,281.48,281.35,281.35,863.0
2021-11-01 10:10:00,281.23,281.29,281.19,281.29,812.0,281.23,281.29,281.19,281.29,812.0
2021-11-01 10:15:00,281.29,282.27,281.28,281.79,3056.0,281.29,282.27,281.28,281.79,3056.0
2021-11-01 10:20:00,282.23,282.23,281.92,281.97,1162.0,282.23,282.23,281.92,281.97,1162.0
2021-11-01 10:25:00,281.79,282.37,281.73,282.37,1690.0,281.79,282.37,281.73,282.37,1690.0
2021-11-01 10:30:00,282.37,282.6,282.16,282.36,3076.0,282.37,282.6,282.16,282.36,3076.0
2021-11-01 10:35:00,282.39,282.39,281.76,281.86,4361.0,282.39,282.39,281.76,281.86,4361.0
2021-11-01 10:40:00,281.94,281.97,281.4,281.55,3031.0,281.94,281.97,281.4,281.55,3031.0
2021-11-01 10:45:00,281.48,281.62,280.96,280.96,1284.0,281.48,281.62,280.96,280.96,1284.0
2021-11-01 10:50:00,280.92,280.97,280.69,280.95,1002.0,280.92,280.97,280.69,280.95,1002.0
2021-11-01 10:55:00,280.72,281.4,280.5,281.4,4743.0,280.72,281.4,280.5,281.4,4743.0
2021-11-01 11:00:00,281.47,282.51,281.47,282.5,1865.0,281.47,282.51,281.47,282.5,1865.0
2021-11-01 11:05:00,282.38,282.53,281.92,281.92,1202.0,282.38,282.53,281.92,281.92,1202.0
2021-11-01 11:10:00,281.99,282.1,281.98,282.1,300.0,281.99,282.1,281.98,282.1,300.0
2021-11-01 11:15:00,281.87,281.88,281.87,281.87,296.0,281.87,281.88,281.87,281.87,296.0
2021-11-01 11:20:00,281.74,281.74,281.51,281.51,400.0,281.74,281.74,281.51,281.51,400.0
2021-11-01 11:25:00,281.06,282.0,281.06,282.0,1400.0,281.06,282.0,281.06,282.0,1400.0
2021-11-01 11:30:00,281.87,281.87,281.49,281.49,500.0,281.87,281.87,281.49,281.49,500.0
2021-11-01 11:35:00,281.27,281.36,281.22,281.22,998.0,281.27,281.36,281.22,281.22,998.0
2021-11-01 11:40:00,280.8,281.11,280.8,280.91,992.0,280.8,281.11,280.8,280.91,992.0
2021-11-01 11:45:00,280.95,281.06,280.87,281.06,1400.0,280.95,281.06,280.87,281.06,1400.0
2021-11-01 11:50:00,280.9,280.98,280.68,280.85,2611.0,280.9,280.98,280.68,280.85,2611.0
2021-11-01 11:55:00,281.26,281.38,281.22,281.22,803.0,281.26,281.38,281.22,281.22,803.0
2021-11-01 12:00:00,281.38,281.56,281.29,281.56,600.0,281.38,281.56,281.29,281.56,600.0
2021-11-01 12:05:00,281.67,284.74,281.67,284.48,22984.0,281.67,284.74,281.67,284.48,22984.0
2021-11-01 12:10:00,284.82,285.73,284.16,285.65,6748.0,284.82,285.73,284.16,285.65,6748.0
2021-11-01 12:15:00,285.76,285.77,284.85,285.14,4705.0,285.76,285.77,284.85,285.14,4705.0
2021-11-01 12:20:00,285.43,286.28,285.13,286.28,2891.0,285.43,286.28,285.13,286.28,2891.0
2021-11-01 12:25:00,286.49,287.0,286.32,286.32,3433.0,286.49,287.0,286.32,286.32,3433.0
2021-11-01 12:30:00,286.24,286.9,286.19,286.42,4589.0,286.24,286.9,286.19,286.42,4589.0
2021-11-01 12:35:00,286.12,286.49,286.05,286.39,900.0,286.12,286.49,286.05,286.39,900.0
2021-11-01 12:40:00,286.25,286.5,286.15,286.26,7607.0,286.25,286.5,286.15,286.26,7607.0
2021-11-01 12:45:00,286.75,287.26,286.65,287.26,1181.0,286.75,287.26,286.65,287.26,1181.0
2021-11-01 12:50:00,287.21,287.49,287.01,287.38,3202.0,287.21,287.49,287.01,287.38,3202.0
2021-11-01 12:55:00,287.55,288.2,287.35,287.54,10865.0,287.55,288.2,287.35,287.54,10865.0
2021-11-01 13:00:00,287.32,287.43,286.79,286.79,1800.0,287.32,287.43,286.79,286.79,1800.0
2021-11-01 13:05:00,286.8,287.36,286.75,287.11,1800.0,286.8,287.36,286.75,287.11,1800.0
2021-11-01 13:10:00,286.98,287.11,286.61,287.0,2401.0,286.98,287.11,286.61,287.0,2401.0
2021-11-01 13:15:00,287.05,287.05,286.88,286.88,500.0,287.05,287.05,286.88,286.88,500.0
2021-11-01 13:20:00,286.96,286.96,286.6,286.63,2505.0,286.96,286.96,286.6,286.63,2505.0
2021-11-01 13:25:00,286.63,287.49,286.51,287.31,3000.0,286.63,287.49,286.51,287.31,3000.0
2021-11-01 13:30:00,287.2,287.33,286.64,286.79,2056.0,287.2,287.33,286.64,286.79,2056.0
2021-11-01 13:35:00,287.09,287.11,286.92,286.92,1324.0,287.09,287.11,286.92,286.92,1324.0
2021-11-01 13:40:00,287.14,287.14,286.9,286.9,677.0,287.14,287.14,286.9,286.9,677.0
2021-11-01 13:45:00,286.76,286.79,286.62,286.63,1115.0,286.76,286.79,286.62,286.63,1115.0
2021-11-01 13:50:00,286.75,286.75,285.64,285.64,600.0,286.75,286.75,285.64,285.64,600.0
2021-11-01 13:55:00,285.39,285.76,285.39,285.62,857.0,285.39,285.76,285.39,285.62,857.0
2021-11-01 14:00:00,285.61,285.66,285.26,285.39,1300.0,285.61,285.66,285.26,285.39,1300.0
2021-11-01 14:05:00,285.36,285.36,284.82,284.99,980.0,285.36,285.36,284.82,284.99,980.0
2021-11-01 14:10:00,284.75,285.11,284.7,284.87,4690.0,284.75,285.11,284.7,284.87,4690.0
2021-11-01 14:15:00,284.79,284.9,284.32,284.32,2576.0,284.79,284.9,284.32,284.32,2576.0
2021-11-01 14:20:00,284.45,284.78,284.45,284.78,1067.0,284.45,284.78,284.45,284.78,1067.0
2021-11-01 14:25:00,284.77,285.38,284.77,285.1,1000.0,284.77,285.38,284.77,285.1,1000.0
2021-11-01 14:30:00,285.18,285.62,285.13,285.62,1885.0,285.18,285.62,285.13,285.62,1885.0
2021-11-01 14:35:00,285.7,285.81,285.59,285.81,503.0,285.7,285.81,285.59,285.81,503.0
2021-11-01 14:40:00,285.76,285.89,285.76,285.89,619.0,285.76,285.89,285.76,285.89,619.0
2021-11-01 14:45:00,285.88,286.59,285.85,286.26,2525.0,285.88,286.59,285.85,286.26,2525.0
2021-11-01 14:50:00,286.3,286.78,286.3,286.46,1680.0,286.3,286.78,286.3,286.46,1680.0
2021-11-01 14:55:00,286.11,286.11,286.11,286.11,100.0,286.11,286.11,286.11,286.11,100.0
2021-11-01 15:00:00,285.88,286.15,285.8,286.1,3901.0,285.88,286.15,285.8,286.1,3901.0
2021-11-01 15:05:00,286.2,286.35,286.11,286.23,1683.0,286.2,286.35,286.11,286.23,1683.0
2021-11-01 15:10:00,286.79,286.79,286.29,286.47,4027.0,286.79,286.79,286.29,286.47,4027.0
2021-11-01 15:15:00,286.37,286.37,285.61,285.61,5345.0,286.37,286.37,285.61,285.61,5345.0
2021-11-01 15:20:00,285.59,285.88,285.3,285.88,2230.0,285.59,285.88,285.3,285.88,2230.0
2021-11-01 15:25:00,286.02,286.43,286.02,286.25,2440.0,286.02,286.43,286.02,286.25,2440.0
2021-11-01 15:30:00,286.34,286.61,286.19,286.34,5136.0,286.34,286.61,286.19,286.34,5136.0
2021-11-01 15:35:00,286.51,286.59,286.1,286.1,2527.0,286.51,286.59,286.1,286.1,2527.0
2021-11-01 15:40:00,286.2,286.38,285.97,286.18,6584.0,286.2,286.38,285.97,286.18,6584.0
2021-11-01 15:45:00,286.3,286.98,286.3,286.88,5137.0,286.3,286.98,286.3,286.88,5137.0
2021-11-01 15:50:00,287.05,287.05,286.62,286.76,14102.0,287.05,287.05,286.62,286.76,14102.0
2021-11-01 15:55:00,286.78,287.38,286.78,287.35,44602.0,286.78,287.38,286.78,287.35,44602.0
2021-11-02 09:30:00,286.79,287.69,286.45,286.45,3064.0,286.79,287.69,286.45,286.45,3064.0
2021-11-02 09:35:00,288.17,288.55,285.62,285.62,2500.0,288.17,288.55,285.62,285.62,2500.0
2021-11-02 09:40:00,285.9,286.12,285.3,286.06,700.0,285.9,286.12,285.3,286.06,700.0
2021-11-02 09:45:00,286.48,286.48,285.97,286.46,1500.0,286.48,286.48,285.97,286.46,1500.0
2021-11-02 09:50:00,286.09,286.47,285.68,285.68,1609.0,286.09,286.47,285.68,285.68,1609.0
2021-11-02 09:55:00,285.11,286.31,284.69,286.31,2900.0,285.11,286.31,284.69,286.31,2900.0
2021-11-02 10:00:00,285.84,287.82,285.83,287.45,2654.0,285.84,287.82,285.83,287.45,2654.0
2021-11-02 10:05:00,287.25,287.25,286.37,286.7,1516.0,287.25,287.25,286.37,286.7,1516.0
2021-11-02 10:10:00,286.88,286.88,285.53,285.92,7813.0,286.88,286.88,285.53,285.92,7813.0
2021-11-02 10:15:00,286.9,287.22,286.9,287.05,1456.0,286.9,287.22,286.9,287.05,1456.0
2021-11-02 10:20:00,286.79,286.98,285.63,285.8,1881.0,286.79,286.98,285.63,285.8,1881.0
2021-11-02 10:25:00,285.25,286.04,285.03,285.12,1715.0,285.25,286.04,285.03,285.12,1715.0
2021-11-02 10:30:00,285.06,285.21,284.48,285.08,2227.0,285.06,285.21,284.48,285.08,2227.0
2021-11-02 10:35:00,284.76,285.26,284.46,284.9,2209.0,284.76,285.26,284.46,284.9,2209.0
2021-11-02 10:40:00,284.96,285.55,284.96,285.34,1202.0,284.96,285.55,284.96,285.34,1202.0
2021-11-02 10:45:00,285.26,285.31,285.03,285.31,900.0,285.26,285.31,285.03,285.31,900.0
2021-11-02 10:50:00,285.2,285.63,285.2,285.63,1440.0,285.2,285.63,285.2,285.63,1440.0
2021-11-02 10:55:00,285.74,285.76,285.12,285.32,1703.0,285.74,285.76,285.12,285.32,1703.0
2021-11-02 11:00:00,285.59,285.97,285.25,285.34,3134.0,285.59,285.97,285.25,285.34,3134.0
2021-11-02 11:05:00,285.36,285.48,285.19,285.41,800.0,285.36,285.48,285.19,285.41,800.0
2021-11-02 11:10:00,284.71,285.13,284.65,285.13,888.0,284.71,285.13,284.65,285.13,888.0
2021-11-02 11:15:00,285.14,285.75,285.04,285.75,1100.0,285.14,285.75,285.04,285.75,1100.0
2021-11-02 11:20:00,285.65,285.66,285.09,285.3,2100.0,285.65,285.66,285.09,285.3,2100.0
2021-11-02 11:25:00,285.68,285.98,285.68,285.98,400.0,285.68,285.98,285.68,285.98,400.0
2021-11-02 11:30:00,285.84,286.0,285.83,285.93,1420.0,285.84,286.0,285.83,285.93,1420.0
2021-11-02 11:35:00,286.09,286.18,285.64,285.64,600.0,286.09,286.18,285.64,285.64,600.0
2021-11-02 11:40:00,285.57,285.79,285.57,285.79,529.0,285.57,285.79,285.57,285.79,529.0
2021-11-02 11:45:00,286.21,286.21,285.91,286.1,800.0,286.21,286.21,285.91,286.1,800.0
2021-11-02 11:50:00,285.83,285.85,285.56,285.56,900.0,285.83,285.85,285.56,285.56,900.0
2021-11-02 11:55:00,285.38,285.38,285.0,285.07,1587.0,285.38,285.38,285.0,285.07,1587.0
2021-11-02 12:00:00,285.2,285.47,285.2,285.36,1988.0,285.2,285.47,285.2,285.36,1988.0
2021-11-02 12:05:00,285.21,285.54,285.2,285.54,400.0,285.21,285.54,285.2,285.54,400.0
2021-11-02 12:10:00,285.6,285.7,285.11,285.67,4934.0,285.6,285.7,285.11,285.67,4934.0
2021-11-02 12:15:00,285.76,285.9,285.68,285.87,1102.0,285.76,285.9,285.68,285.87,1102.0
2021-11-02 12:20:00,285.87,286.0,285.87,286.0,400.0,285.87,286.0,285.87,286.0,400.0
2021-11-02 12:25:00,286.0,286.01,285.66,285.66,700.0,286.0,286.01,285.66,285.66,700.0
2021-11-02 12:30:00,285.76,285.88,285.6,285.6,725.0,285.76,285.88,285.6,285.6,725.0
2021-11-02 12:35:00,285.57,285.68,285.53,285.53,880.0,285.57,285.68,285.53,285.53,880.0
2021-11-02 12:40:00,285.96,286.28,285.96,286.28,400.0,285.96,286.28,285.96,286.28,400.0
2021-11-02 12:45:00,286.18,286.19,286.01,286.11,900.0,286.18,286.19,286.01,286.11,900.0
2021-11-02 12:50:00,286.09,286.22,285.98,286.19,2401.0,286.09,286.22,285.98,286.19,2401.0
2021-11-02 12:55:00,285.99,286.1,285.35,285.61,8921.0,285.99,286.1,285.35,285.61,8921.0
2021-11-02 13:00:00,285.13,285.35,285.0,285.34,1586.0,285.13,285.35,285.0,285.34,1586.0
2021-11-02 13:05:00,285.29,285.44,285.14,285.44,2400.0,285.29,285.44,285.14,285.44,2400.0
2021-11-02 13:10:00,285.45,285.6,285.4,285.6,1201.0,285.45,285.6,285.4,285.6,1201.0
2021-11-02 13:15:00,285.62,285.65,285.62,285.65,231.0,285.62,285.65,285.62,285.65,231.0
2021-11-02 13:20:00,286.02,286.02,285.48,285.48,2700.0,286.02,286.02,285.48,285.48,2700.0
2021-11-02 13:25:00,285.47,285.96,285.46,285.94,900.0,285.47,285.96,285.46,285.94,900.0
2021-11-02 13:30:00,285.88,286.07,285.88,286.07,657.0,285.88,286.07,285.88,286.07,657.0
2021-11-02 13:35:00,286.04,286.04,285.73,285.98,1743.0,286.04,286.04,285.73,285.98,1743.0
2021-11-02 13:40:00,285.96,285.97,285.96,285.97,300.0,285.96,285.97,285.96,285.97,300.0
2021-11-02 13:45:00,286.25,286.25,286.13,286.24,1229.0,286.25,286.25,286.13,286.24,1229.0
2021-11-02 13:50:00,286.4,286.43,286.23,286.3,2210.0,286.4,286.43,286.23,286.3,2210.0
2021-11-02 13:55:00,286.23,286.49,286.23,286.49,700.0,286.23,286.49,286.23,286.49,700.0
2021-11-02 14:00:00,286.6,287.09,286.55,286.97,2109.0,286.6,287.09,286.55,286.97,2109.0
2021-11-02 14:05:00,287.01,287.11,286.84,286.84,1002.0,287.01,287.11,286.84,286.84,1002.0
2021-11-02 14:10:00,286.66,287.42,286.66,287.42,1101.0,286.66,287.42,286.66,287.42,1101.0
2021-11-02 14:15:00,287.3,287.39,287.21,287.39,1147.0,287.3,287.39,287.21,287.39,1147.0
2021-11-02 14:20:00,287.32,287.35,287.16,287.35,800.0,287.32,287.35,287.16,287.35,800.0
2021-11-02 14:25:00,287.27,287.3,287.15,287.24,800.0,287.27,287.3,287.15,287.24,800.0
2021-11-02 14:30:00,287.33,287.5,287.15,287.39,2326.0,287.33,287.5,287.15,287.39,2326.0
2021-11-02 14:35:00,287.33,287.33,287.33,287.33,100.0,287.33,287.33,287.33,287.33,100.0
2021-11-02 14:40:00,287.41,288.02,287.41,287.88,1318.0,287.41,288.02,287.41,287.88,1318.0
2021-11-02 14:45:00,287.8,287.85,287.69,287.71,1000.0,287.8,287.85,287.69,287.71,1000.0
2021-11-02 14:50:00,287.84,288.15,287.79,288.15,2300.0,287.84,288.15,287.79,288.15,2300.0
2021-11-02 14:55:00,288.03,288.07,287.93,287.97,2327.0,288.03,288.07,287.93,287.97,2327.0
2021-11-02 15:00:00,288.07,288.43,288.07,288.28,2616.0,288.07,288.43,288.07,288.28,2616.0
2021-11-02 15:05:00,288.44,288.73,288.24,288.66,4270.0,288.44,288.73,288.24,288.66,4270.0
2021-11-02 15:10:00,288.66,288.71,287.69,287.69,3989.0,288.66,288.71,287.69,287.69,3989.0
2021-11-02 15:15:00,287.56,287.57,287.33,287.33,600.0,287.56,287.57,287.33,287.33,600.0
2021-11-02 15:20:00,287.13,287.13,286.74,286.98,1709.0,287.13,287.13,286.74,286.98,1709.0
2021-11-02 15:25:00,286.9,287.22,286.88,286.9,4569.0,286.9,287.22,286.88,286.9,4569.0
2021-11-02 15:30:00,286.84,286.86,286.34,286.5,4302.0,286.84,286.86,286.34,286.5,4302.0
2021-11-02 15:35:00,286.58,286.65,286.41,286.48,5200.0,286.58,286.65,286.41,286.48,5200.0
2021-11-02 15:40:00,286.46,286.64,286.39,286.5,4391.0,286.46,286.64,286.39,286.5,4391.0
2021-11-02 15:45:00,286.41,287.05,286.4,286.94,2954.0,286.41,287.05,286.4,286.94,2954.0
2021-11-02 15:50:00,287.09,287.09,286.64,286.8,11172.0,287.09,287.09,286.64,286.8,11172.0
2021-11-02 15:55:00,286.74,287.21,286.69,287.02,17219.0,286.74,287.21,286.69,287.02,17219.0
2021-11-03 09:30:00,287.78,289.86,287.78,288.04,2954.0,287.78,289.86,287.78,288.04,2954.0
2021-11-03 09:35:00,289.11,289.11,289.11,289.11,100.0,289.11,289.11,289.11,289.11,100.0
2021-11-03 09:40:00,289.24,290.0,288.77,289.81,4856.0,289.24,290.0,288.77,289.81,4856.0
2021-11-03 09:45:00,289.33,290.28,288.64,290.03,1890.0,289.33,290.28,288.64,290.03,1890.0
2021-11-03 09:50:00,290.52,290.67,290.0,290.63,10503.0,290.52,290.67,290.0,290.63,10503.0
2021-11-03 09:55:00,290.63,290.96,290.01,290.75,9478.0,290.63,290.96,290.01,290.75,9478.0
2021-11-03 10:00:00,290.75,291.53,290.72,290.75,12073.0,290.75,291.53,290.72,290.75,12073.0
2021-11-03 10:05:00,290.65,291.29,290.5,291.19,3900.0,290.65,291.29,290.5,291.19,3900.0
2021-11-03 10:10:00,290.87,291.06,290.7,291.05,2809.0,290.87,291.06,290.7,291.05,2809.0
2021-11-03 10:15:00,291.14,291.28,290.76,291.14,5711.0,291.14,291.28,290.76,291.14,5711.0
2021-11-03 10:20:00,290.9,290.95,290.2,290.77,9435.0,290.9,290.95,290.2,290.77,9435.0
2021-11-03 10:25:00,291.27,292.58,291.27,292.32,9842.0,291.27,292.58,291.27,292.32,9842.0
2021-11-03 10:30:00,292.03,292.49,291.8,292.01,5589.0,292.03,292.49,291.8,292.01,5589.0
2021-11-03 10:35:00,292.01,293.0,291.94,293.0,5897.0,292.01,293.0,291.94,293.0,5897.0
2021-11-03 10:40:00,292.86,292.86,292.11,292.24,8034.0,292.86,292.86,292.11,292.24,8034.0
2021-11-03 10:45:00,292.19,292.66,291.78,292.66,12195.0,292.19,292.66,291.78,292.66,12195.0
2021-11-03 10:50:00,292.66,292.67,292.49,292.49,1289.0,292.66,292.67,292.49,292.49,1289.0
2021-11-03 10:55:00,292.34,292.34,291.35,291.35,1944.0,292.34,292.34,291.35,291.35,1944.0
2021-11-03 11:00:00,291.22,291.35,290.83,290.97,3230.0,291.22,291.35,290.83,290.97,3230.0
2021-11-03 11:05:00,290.83,290.83,290.5,290.72,3201.0,290.83,290.83,290.5,290.72,3201.0
2021-11-03 11:10:00,291.09,291.11,290.2,290.67,6762.0,291.09,291.11,290.2,290.67,6762.0
2021-11-03 11:15:00,290.5,290.5,289.61,289.97,3443.0,290.5,290.5,289.61,289.97,3443.0
2021-11-03 11:20:00,289.95,289.96,289.77,289.85,1262.0,289.95,289.96,289.77,289.85,1262.0
2021-11-03 11:25:00,289.53,289.91,289.53,289.65,2446.0,289.53,289.91,289.53,289.65,2446.0
2021-11-03 11:30:00,289.54,289.62,288.76,288.77,7227.0,289.54,289.62,288.76,288.77,7227.0
2021-11-03 11:35:00,288.79,288.79,288.58,288.64,1200.0,288.79,288.79,288.58,288.64,1200.0
2021-11-03 11:40:00,288.4,288.75,288.16,288.61,1872.0,288.4,288.75,288.16,288.61,1872.0
2021-11-03 11:45:00,288.51,288.51,288.06,288.27,994.0,288.51,288.51,288.06,288.27,994.0
2021-11-03 11:50:00,288.41,288.41,287.91,288.4,2000.0,288.41,288.41,287.91,288.4,2000.0
2021-11-03 11:55:00,288.51,288.6,288.07,288.07,511.0,288.51,288.6,288.07,288.07,511.0
2021-11-03 12:00:00,288.24,288.41,288.19,288.21,1652.0,288.24,288.41,288.19,288.21,1652.0
2021-11-03 12:05:00,287.44,287.47,287.16,287.16,800.0,287.44,287.47,287.16,287.16,800.0
2021-11-03 12:10:00,286.99,287.02,286.77,286.95,1300.0,286.99,287.02,286.77,286.95,1300.0
2021-11-03 12:15:00,286.74,286.74,286.0,286.55,1993.0,286.74,286.74,286.0,286.55,1993.0
2021-11-03 12:20:00,286.68,286.95,286.44,286.95,2725.0,286.68,286.95,286.44,286.95,2725.0
2021-11-03 12:25:00,287.01,287.06,286.46,286.57,2204.0,287.01,287.06,286.46,286.57,2204.0
2021-11-03 12:30:00,286.93,287.12,286.89,286.9,2000.0,286.93,287.12,286.89,286.9,2000.0
2021-11-03 12:35:00,287.03,287.28,286.56,287.22,1975.0,287.03,287.28,286.56,287.22,1975.0
2021-11-03 12:40:00,287.5,287.52,287.5,287.52,300.0,287.5,287.52,287.5,287.52,300.0
2021-11-03 12:45:00,287.12,287.51,286.82,287.34,900.0,287.12,287.51,286.82,287.34,900.0
2021-11-03 12:50:00,287.16,287.32,287.15,287.32,500.0,287.16,287.32,287.15,287.32,500.0
2021-11-03 12:55:00,287.08,287.14,287.01,287.02,400.0,287.08,287.14,287.01,287.02,400.0
2021-11-03 13:00:00,287.07,287.24,286.64,286.65,1497.0,287.07,287.24,286.64,286.65,1497.0
2021-11-03 13:05:00,286.95,287.27,286.83,287.27,927.0,286.95,287.27,286.83,287.27,927.0
2021-11-03 13:10:00,287.16,287.47,287.09,287.22,1478.0,287.16,287.47,287.09,287.22,1478.0
2021-11-03 13:15:00,287.22,287.22,287.22,287.22,0.0,287.22,287.22,287.22,287.22,0.0
2021-11-03 13:20:00,287.01,287.26,287.01,287.26,400.0,287.01,287.26,287.01,287.26,400.0
2021-11-03 13:25:00,286.77,286.8,286.64,286.67,600.0,286.77,286.8,286.64,286.67,600.0
2021-11-03 13:30:00,286.42,286.67,286.35,286.62,1402.0,286.42,286.67,286.35,286.62,1402.0
2021-11-03 13:35:00,286.61,286.61,286.6,286.61,100.0,286.61,286.61,286.6,286.61,100.0
2021-11-03 13:40:00,286.27,286.33,286.2,286.33,600.0,286.27,286.33,286.2,286.33,600.0
2021-11-03 13:45:00,286.5,286.5,286.18,286.3,1100.0,286.5,286.5,286.18,286.3,1100.0
2021-11-03 13:50:00,286.38,286.38,286.3,286.3,1059.0,286.38,286.38,286.3,286.3,1059.0
2021-11-03 13:55:00,286.28,286.6,286.28,286.6,300.0,286.28,286.6,286.28,286.6,300.0
2021-11-03 14:00:00,287.22,288.37,287.22,288.3,1592.0,287.22,288.37,287.22,288.3,1592.0
2021-11-03 14:05:00,288.72,288.72,287.95,287.95,1000.0,288.72,288.72,287.95,287.95,1000.0
2021-11-03 14:10:00,287.76,288.04,287.66,288.04,5044.0,287.76,288.04,287.66,288.04,5044.0
2021-11-03 14:15:00,288.12,288.12,287.59,287.59,710.0,288.12,288.12,287.59,287.59,710.0
2021-11-03 14:20:00,287.87,288.24,287.62,288.24,400.0,287.87,288.24,287.62,288.24,400.0
2021-11-03 14:25:00,288.19,288.19,287.88,288.01,500.0,288.19,288.19,287.88,288.01,500.0
2021-11-03 14:30:00,288.0,288.0,287.79,287.79,200.0,288.0,288.0,287.79,287.79,200.0
2021-11-03 14:35:00,288.07,288.31,287.85,288.24,2009.0,288.07,288.31,287.85,288.24,2009.0
2021-11-03 14:40:00,288.32,288.91,288.31,288.91,800.0,288.32,288.91,288.31,288.91,800.0
2021-11-03 14:45:00,288.83,288.99,288.82,288.99,600.0,288.83,288.99,288.82,288.99,600.0
2021-11-03 14:50:00,289.07,289.2,288.69,289.2,3300.0,289.07,289.2,288.69,289.2,3300.0
2021-11-03 14:55:00,289.16,289.17,288.9,288.92,1875.0,289.16,289.17,288.9,288.92,1875.0
2021-11-03 15:00:00,288.97,289.44,288.85,289.27,3795.0,288.97,289.44,288.85,289.27,3795.0
2021-11-03 15:05:00,289.46,289.65,289.44,289.63,1175.0,289.46,289.65,289.44,289.63,1175.0
2021-11-03 15:10:00,289.63,289.63,289.21,289.32,1100.0,289.63,289.63,289.21,289.32,1100.0
2021-11-03 15:15:00,289.09,289.19,289.0,289.0,698.0,289.09,289.19,289.0,289.0,698.0
2021-11-03 15:20:00,289.05,289.05,288.82,288.84,830.0,289.05,289.05,288.82,288.84,830.0
2021-11-03 15:25:00,289.26,289.26,289.0,289.24,1703.0,289.26,289.26,289.0,289.24,1703.0
2021-11-03 15:30:00,289.41,289.99,289.3,289.52,4659.0,289.41,289.99,289.3,289.52,4659.0
2021-11-03 15:35:00,289.44,289.58,288.96,289.24,4570.0,289.44,289.58,288.96,289.24,4570.0
2021-11-03 15:40:00,289.33,289.78,289.23,289.69,3600.0,289.33,289.78,289.23,289.69,3600.0
2021-11-03 15:45:00,289.7,290.02,289.7,289.96,4548.0,289.7,290.02,289.7,289.96,4548.0
2021-11-03 15:50:00,289.93,290.18,289.88,290.16,9518.0,289.93,290.18,289.88,290.16,9518.0
2021-11-03 15:55:00,290.15,290.85,290.15,290.84,25362.0,290.15,290.85,290.15,290.84,25362.0
2021-11-04 09:30:00,290.08,291.01,289.4,289.91,2462.0,290.08,291.01,289.4,289.91,2462.0
2021-11-04 09:35:00,289.77,290.66,288.44,290.66,801.0,289.77,290.66,288.44,290.66,801.0
2021-11-04 09:40:00,291.14,292.02,291.14,291.69,1902.0,291.14,292.02,291.14,291.69,1902.0
2021-11-04 09:45:00,291.56,291.64,290.95,290.95,1101.0,291.56,291.64,290.95,290.95,1101.0
2021-11-04 09:50:00,291.79,292.03,291.37,291.37,401.0,291.79,292.03,291.37,291.37,401.0
2021-11-04 09:55:00,291.91,292.12,291.9,292.12,900.0,291.91,292.12,291.9,292.12,900.0
2021-11-04 10:00:00,291.74,291.74,291.48,291.48,239.0,291.74,291.74,291.48,291.48,239.0
2021-11-04 10:05:00,291.73,292.04,291.28,291.28,1059.0,291.73,292.04,291.28,291.28,1059.0
2021-11-04 10:10:00,291.39,291.4,291.39,291.39,200.0,291.39,291.4,291.39,291.39,200.0
2021-11-04 10:15:00,290.94,292.31,290.94,292.26,5232.0,290.94,292.31,290.94,292.26,5232.0
2021-11-04 10:20:00,292.41,292.41,291.89,292.14,1601.0,292.41,292.41,291.89,292.14,1601.0
2021-11-04 10:25:00,292.18,292.18,291.65,291.65,1300.0,292.18,292.18,291.65,291.65,1300.0
2021-11-04 10:30:00,292.02,292.54,291.94,292.54,800.0,292.02,292.54,291.94,292.54,800.0
2021-11-04 10:35:00,292.54,292.54,291.63,291.63,652.0,292.54,292.54,291.63,291.63,652.0
2021-11-04 10:40:00,291.73,292.03,291.68,291.75,1485.0,291.73,292.03,291.68,291.75,1485.0
2021-11-04 10:45:00,291.56,291.74,291.33,291.5,1400.0,291.56,291.74,291.33,291.5,1400.0
2021-11-04 10:50:00,291.47,291.47,290.88,291.47,2156.0,291.47,291.47,290.88,291.47,2156.0
2021-11-04 10:55:00,291.27,291.27,290.83,291.19,2633.0,291.27,291.27,290.83,291.19,2633.0
2021-11-04 11:00:00,291.03,291.4,290.93,291.24,2951.0,291.03,291.4,290.93,291.24,2951.0
2021-11-04 11:05:00,291.43,291.48,291.03,291.03,1685.0,291.43,291.48,291.03,291.03,1685.0
2021-11-04 11:10:00,291.0,291.04,290.13,290.56,652.0,291.0,291.04,290.13,290.56,652.0
2021-11-04 11:15:00,290.56,290.71,290.21,290.58,4843.0,290.56,290.71,290.21,290.58,4843.0
2021-11-04 11:20:00,290.61,290.73,290.41,290.41,4165.0,290.61,290.73,290.41,290.41,4165.0
2021-11-04 11:25:00,290.21,290.78,290.09,290.62,13293.0,290.21,290.78,290.09,290.62,13293.0
2021-11-04 11:30:00,290.37,291.29,290.37,291.29,2911.0,290.37,291.29,290.37,291.29,2911.0
2021-11-04 11:35:00,291.81,291.88,291.81,291.84,1000.0,291.81,291.88,291.81,291.84,1000.0
2021-11-04 11:40:00,291.89,292.62,291.89,292.62,300.0,291.89,292.62,291.89,292.62,300.0
2021-11-04 11:45:00,292.69,292.85,292.41,292.66,1000.0,292.69,292.85,292.41,292.66,1000.0
2021-11-04 11:50:00,292.41,292.7,292.4,292.65,1386.0,292.41,292.7,292.4,292.65,1386.0
2021-11-04 11:55:00,292.74,293.03,292.63,293.03,1201.0,292.74,293.03,292.63,293.03,1201.0
2021-11-04 12:00:00,292.9,293.35,292.89,293.16,2300.0,292.9,293.35,292.89,293.16,2300.0
2021-11-04 12:05:00,293.3,293.48,292.99,293.48,4114.0,293.3,293.48,292.99,293.48,4114.0
2021-11-04 12:10:00,293.4,293.61,293.39,293.61,300.0,293.4,293.61,293.39,293.61,300.0
2021-11-04 12:15:00,293.32,293.32,293.1,293.11,700.0,293.32,293.32,293.1,293.11,700.0
2021-11-04 12:20:00,293.29,293.74,293.22,293.74,1992.0,293.29,293.74,293.22,293.74,1992.0
2021-11-04 12:25:00,293.8,294.13,293.52,294.13,3761.0,293.8,294.13,293.52,294.13,3761.0
2021-11-04 12:30:00,294.11,294.65,294.11,294.45,2803.0,294.11,294.65,294.11,294.45,2803.0
2021-11-04 12:35:00,294.65,294.65,294.31,294.38,935.0,294.65,294.65,294.31,294.38,935.0
2021-11-04 12:40:00,294.43,294.43,294.23,294.23,200.0,294.43,294.43,294.23,294.23,200.0
2021-11-04 12:45:00,294.0,294.33,294.0,294.12,1101.0,294.0,294.33,294.0,294.12,1101.0
2021-11-04 12:50:00,294.27,294.27,293.93,293.93,646.0,294.27,294.27,293.93,293.93,646.0
2021-11-04 12:55:00,293.81,293.81,293.77,293.77,300.0,293.81,293.81,293.77,293.77,300.0
2021-11-04 13:00:00,293.18,293.18,292.93,293.15,600.0,293.18,293.18,292.93,293.15,600.0
2021-11-04 13:05:00,293.11,294.05,293.11,294.05,2488.0,293.11,294.05,293.11,294.05,2488.0
2021-11-04 13:10:00,294.22,294.37,293.96,294.19,1297.0,294.22,294.37,293.96,294.19,1297.0
2021-11-04 13:15:00,294.03,294.1,294.02,294.1,755.0,294.03,294.1,294.02,294.1,755.0
2021-11-04 13:20:00,294.21,294.21,294.05,294.05,300.0,294.21,294.21,294.05,294.05,300.0
2021-11-04 13:25:00,294.27,294.54,294.19,294.51,900.0,294.27,294.54,294.19,294.51,900.0
2021-11-04 13:30:00,294.46,294.52,294.05,294.1,1596.0,294.46,294.52,294.05,294.1,1596.0
2021-11-04 13:35:00,293.92,294.13,293.86,294.13,840.0,293.92,294.13,293.86,294.13,840.0
2021-11-04 13:40:00,294.2,294.4,293.85,294.36,2494.0,294.2,294.4,293.85,294.36,2494.0
2021-11-04 13:45:00,294.77,294.77,294.6,294.6,1000.0,294.77,294.77,294.6,294.6,1000.0
2021-11-04 13:50:00,294.78,294.82,294.49,294.49,2456.0,294.78,294.82,294.49,294.49,2456.0
2021-11-04 13:55:00,294.48,294.52,294.34,294.36,600.0,294.48,294.52,294.34,294.36,600.0
2021-11-04 14:00:00,294.23,294.23,293.48,293.48,2166.0,294.23,294.23,293.48,293.48,2166.0
2021-11-04 14:05:00,293.53,293.84,293.48,293.84,2200.0,293.53,293.84,293.48,293.84,2200.0
2021-11-04 14:10:00,293.86,293.86,293.5,293.51,1546.0,293.86,293.86,293.5,293.51,1546.0
2021-11-04 14:15:00,293.37,293.37,292.82,292.85,2906.0,293.37,293.37,292.82,292.85,2906.0
2021-11-04 14:20:00,292.86,293.21,292.7,293.21,1721.0,292.86,293.21,292.7,293.21,1721.0
2021-11-04 14:25:00,293.28,293.57,293.1,293.38,3631.0,293.28,293.57,293.1,293.38,3631.0
2021-11-04 14:30:00,293.86,294.03,293.6,294.03,2925.0,293.86,294.03,293.6,294.03,2925.0
2021-11-04 14:35:00,294.26,294.35,293.86,294.28,2990.0,294.26,294.35,293.86,294.28,2990.0
2021-11-04 14:40:00,294.58,294.69,294.5,294.69,1955.0,294.58,294.69,294.5,294.69,1955.0
2021-11-04 14:45:00,294.57,294.77,294.39,294.39,1914.0,294.57,294.77,294.39,294.39,1914.0
2021-11-04 14:50:00,294.49,294.53,294.15,294.2,1850.0,294.49,294.53,294.15,294.2,1850.0
2021-11-04 14:55:00,294.38,294.7,294.33,294.36,1700.0,294.38,294.7,294.33,294.36,1700.0
2021-11-04 15:00:00,294.37,294.37,294.04,294.29,3430.0,294.37,294.37,294.04,294.29,3430.0
2021-11-04 15:05:00,294.0,294.24,293.72,293.72,6911.0,294.0,294.24,293.72,293.72,6911.0
2021-11-04 15:10:00,293.49,293.63,293.13,293.42,2842.0,293.49,293.63,293.13,293.42,2842.0
2021-11-04 15:15:00,293.55,293.91,293.5,293.54,4140.0,293.55,293.91,293.5,293.54,4140.0
2021-11-04 15:20:00,293.35,293.42,293.23,293.34,1853.0,293.35,293.42,293.23,293.34,1853.0
2021-11-04 15:25:00,293.17,293.26,292.77,292.86,3001.0,293.17,293.26,292.77,292.86,3001.0
2021-11-04 15:30:00,292.95,293.02,292.65,292.66,1800.0,292.95,293.02,292.65,292.66,1800.0
2021-11-04 15:35:00,292.62,292.62,291.74,291.74,4217.0,292.62,292.62,291.74,291.74,4217.0
2021-11-04 15:40:00,291.81,292.08,291.73,292.08,2631.0,291.81,292.08,291.73,292.08,2631.0
2021-11-04 15:45:00,291.93,292.49,291.93,292.35,6819.0,291.93,292.49,291.93,292.35,6819.0
2021-11-04 15:50:00,292.5,293.72,292.45,293.68,15198.0,292.5,293.72,292.45,293.68,15198.0
2021-11-04 15:55:00,293.67,293.92,293.42,293.89,37002.0,293.67,293.92,293.42,293.89,37002.0
2021-11-05 09:30:00,298.01,299.99,296.31,299.99,4689.0,298.01,299.99,296.31,299.99,4689.0
2021-11-05 09:35:00,300.21,300.97,299.97,300.03,1950.0,300.21,300.97,299.97,300.03,1950.0
2021-11-05 09:40:00,300.5,301.53,300.05,301.03,7526.0,300.5,301.53,300.05,301.03,7526.0
2021-11-05 09:45:00,301.0,301.41,299.91,299.91,10431.0,301.0,301.41,299.91,299.91,10431.0
2021-11-05 09:50:00,299.18,300.14,298.88,299.78,7732.0,299.18,300.14,298.88,299.78,7732.0
2021-11-05 09:55:00,300.0,300.0,298.91,298.92,1898.0,300.0,300.0,298.91,298.92,1898.0
2021-11-05 10:00:00,299.19,301.4,299.0,300.76,32403.0,299.19,301.4,299.0,300.76,32403.0
2021-11-05 10:05:00,300.7,300.7,299.32,299.32,3427.0,300.7,300.7,299.32,299.32,3427.0
2021-11-05 10:10:00,299.15,299.38,298.64,298.64,2725.0,299.15,299.38,298.64,298.64,2725.0
2021-11-05 10:15:00,298.94,299.45,298.5,298.77,2218.0,298.94,299.45,298.5,298.77,2218.0
2021-11-05 10:20:00,298.44,298.71,298.43,298.57,582.0,298.44,298.71,298.43,298.57,582.0
2021-11-05 10:25:00,298.29,298.29,297.96,298.11,1914.0,298.29,298.29,297.96,298.11,1914.0
2021-11-05 10:30:00,297.81,298.33,297.66,298.16,1701.0,297.81,298.33,297.66,298.16,1701.0
2021-11-05 10:35:00,298.16,298.92,298.15,298.5,6479.0,298.16,298.92,298.15,298.5,6479.0
2021-11-05 10:40:00,298.36,299.02,298.22,299.02,1030.0,298.36,299.02,298.22,299.02,1030.0
2021-11-05 10:45:00,299.23,299.23,298.4,298.4,2257.0,299.23,299.23,298.4,298.4,2257.0
2021-11-05 10:50:00,298.23,298.25,298.05,298.25,400.0,298.23,298.25,298.05,298.25,400.0
2021-11-05 10:55:00,297.87,298.04,297.29,297.29,1400.0,297.87,298.04,297.29,297.29,1400.0
2021-11-05 11:00:00,297.15,297.62,297.14,297.17,841.0,297.15,297.62,297.14,297.17,841.0
2021-11-05 11:05:00,297.42,297.42,296.72,296.72,500.0,297.42,297.42,296.72,296.72,500.0
2021-11-05 11:10:00,296.62,296.92,296.6,296.81,1300.0,296.62,296.92,296.6,296.81,1300.0
2021-11-05 11:15:00,296.81,296.82,296.55,296.76,1100.0,296.81,296.82,296.55,296.76,1100.0
2021-11-05 11:20:00,296.85,296.92,296.3,296.44,1499.0,296.85,296.92,296.3,296.44,1499.0
2021-11-05 11:25:00,296.61,296.62,296.42,296.46,943.0,296.61,296.62,296.42,296.46,943.0
2021-11-05 11:30:00,296.54,296.54,296.45,296.45,364.0,296.54,296.54,296.45,296.45,364.0
2021-11-05 11:35:00,296.26,296.85,296.11,296.85,1150.0,296.26,296.85,296.11,296.85,1150.0
2021-11-05 11:40:00,296.96,296.96,296.65,296.94,760.0,296.96,296.96,296.65,296.94,760.0
2021-11-05 11:45:00,296.94,296.94,296.94,296.94,0.0,296.94,296.94,296.94,296.94,0.0
2021-11-05 11:50:00,297.04,297.4,297.03,297.38,500.0,297.04,297.4,297.03,297.38,500.0
2021-11-05 11:55:00,297.04,297.17,296.85,297.17,1227.0,297.04,297.17,296.85,297.17,1227.0
2021-11-05 12:00:00,297.19,297.2,297.19,297.2,546.0,297.19,297.2,297.19,297.2,546.0
2021-11-05 12:05:00,297.31,297.76,297.17,297.76,1714.0,297.31,297.76,297.17,297.76,1714.0
2021-11-05 12:10:00,297.87,298.11,297.78,298.09,2778.0,297.87,298.11,297.78,298.09,2778.0
2021-11-05 12:15:00,297.88,297.88,297.7,297.76,1103.0,297.88,297.88,297.7,297.76,1103.0
2021-11-05 12:20:00,297.61,297.89,297.0,297.06,11548.0,297.61,297.89,297.0,297.06,11548.0
2021-11-05 12:25:00,296.83,296.9,296.38,296.81,900.0,296.83,296.9,296.38,296.81,900.0
2021-11-05 12:30:00,296.7,296.81,296.65,296.78,500.0,296.7,296.81,296.65,296.78,500.0
2021-11-05 12:35:00,296.73,296.83,296.3,296.3,632.0,296.73,296.83,296.3,296.3,632.0
2021-11-05 12:40:00,296.24,296.24,295.73,295.73,500.0,296.24,296.24,295.73,295.73,500.0
2021-11-05 12:45:00,295.98,296.0,295.56,295.7,1618.0,295.98,296.0,295.56,295.7,1618.0
2021-11-05 12:50:00,295.53,295.69,294.97,295.1,3478.0,295.53,295.69,294.97,295.1,3478.0
2021-11-05 12:55:00,295.4,295.49,295.24,295.49,1400.0,295.4,295.49,295.24,295.49,1400.0
2021-11-05 13:00:00,295.57,295.79,295.38,295.79,1109.0,295.57,295.79,295.38,295.79,1109.0
2021-11-05 13:05:00,295.6,295.62,295.56,295.56,700.0,295.6,295.62,295.56,295.56,700.0
2021-11-05 13:10:00,295.33,295.46,295.09,295.09,800.0,295.33,295.46,295.09,295.09,800.0
2021-11-05 13:15:00,295.36,295.73,295.36,295.56,801.0,295.36,295.73,295.36,295.56,801.0
2021-11-05 13:20:00,295.7,295.7,295.55,295.55,400.0,295.7,295.7,295.55,295.55,400.0
2021-11-05 13:25:00,295.43,295.46,295.01,295.01,1122.0,295.43,295.46,295.01,295.01,1122.0
2021-11-05 13:30:00,295.3,296.24,295.3,296.24,3819.0,295.3,296.24,295.3,296.24,3819.0
2021-11-05 13:35:00,296.44,296.64,296.44,296.64,252.0,296.44,296.64,296.44,296.64,252.0
2021-11-05 13:40:00,296.2,296.29,295.97,296.12,4300.0,296.2,296.29,295.97,296.12,4300.0
2021-11-05 13:45:00,296.24,296.37,296.09,296.1,500.0,296.24,296.37,296.09,296.1,500.0
2021-11-05 13:50:00,296.24,296.79,296.24,296.79,4102.0,296.24,296.79,296.24,296.79,4102.0
2021-11-05 13:55:00,296.77,296.98,296.77,296.98,600.0,296.77,296.98,296.77,296.98,600.0
2021-11-05 14:00:00,297.45,298.25,297.27,298.25,7650.0,297.45,298.25,297.27,298.25,7650.0
2021-11-05 14:05:00,298.28,298.84,298.28,298.61,10267.0,298.28,298.84,298.28,298.61,10267.0
2021-11-05 14:10:00,298.85,298.85,298.7,298.77,800.0,298.85,298.85,298.7,298.77,800.0
2021-11-05 14:15:00,298.79,298.79,298.12,298.16,2300.0,298.79,298.79,298.12,298.16,2300.0
2021-11-05 14:20:00,298.12,298.12,297.92,297.98,300.0,298.12,298.12,297.92,297.98,300.0
2021-11-05 14:25:00,297.81,298.29,297.81,298.24,900.0,297.81,298.29,297.81,298.24,900.0
2021-11-05 14:30:00,298.26,298.26,298.1,298.1,365.0,298.26,298.26,298.1,298.1,365.0
2021-11-05 14:35:00,298.01,298.26,298.01,298.26,1200.0,298.01,298.26,298.01,298.26,1200.0
2021-11-05 14:40:00,298.13,298.13,298.12,298.13,100.0,298.13,298.13,298.12,298.13,100.0
2021-11-05 14:45:00,298.3,298.32,298.3,298.31,1041.0,298.3,298.32,298.3,298.31,1041.0
2021-11-05 14:50:00,298.32,298.32,298.22,298.32,479.0,298.32,298.32,298.22,298.32,479.0
2021-11-05 14:55:00,298.28,298.38,298.23,298.26,1004.0,298.28,298.38,298.23,298.26,1004.0
2021-11-05 15:00:00,298.23,298.23,297.76,297.76,2059.0,298.23,298.23,297.76,297.76,2059.0
2021-11-05 15:05:00,297.74,297.77,297.43,297.5,1410.0,297.74,297.77,297.43,297.5,1410.0
2021-11-05 15:10:00,297.53,297.67,297.5,297.59,2564.0,297.53,297.67,297.5,297.59,2564.0
2021-11-05 15:15:00,297.51,297.54,297.42,297.42,2000.0,297.51,297.54,297.42,297.42,2000.0
2021-11-05 15:20:00,297.47,297.47,296.96,296.96,1304.0,297.47,297.47,296.96,296.96,1304.0
2021-11-05 15:25:00,296.94,296.94,296.69,296.71,820.0,296.94,296.94,296.69,296.71,820.0
2021-11-05 15:30:00,296.87,297.39,296.86,297.39,3503.0,296.87,297.39,296.86,297.39,3503.0
2021-11-05 15:35:00,297.42,297.64,297.41,297.43,2461.0,297.42,297.64,297.41,297.43,2461.0
2021-11-05 15:40:00,297.36,297.77,297.36,297.77,2703.0,297.36,297.77,297.36,297.77,2703.0
2021-11-05 15:45:00,297.79,298.27,297.62,297.62,3882.0,297.79,298.27,297.62,297.62,3882.0
2021-11-05 15:50:00,297.75,297.91,297.59,297.72,11605.0,297.75,297.91,297.59,297.72,11605.0
2021-11-05 15:55:00,297.71,297.95,297.66,297.92,21647.0,297.71,297.95,297.66,297.92,21647.0
2021-11-08 09:30:00,297.9,299.41,296.71,297.14,3478.0,297.9,299.41,296.71,297.14,3478.0
2021-11-08 09:35:00,297.15,298.22,297.05,297.68,1400.0,297.15,298.22,297.05,297.68,1400.0
2021-11-08 09:40:00,297.02,297.33,296.08,296.26,1900.0,297.02,297.33,296.08,296.26,1900.0
2021-11-08 09:45:00,296.25,296.54,295.49,295.64,4802.0,296.25,296.54,295.49,295.64,4802.0
2021-11-08 09:50:00,296.2,296.23,295.47,295.86,1800.0,296.2,296.23,295.47,295.86,1800.0
2021-11-08 09:55:00,295.32,295.32,293.81,294.51,1284.0,295.32,295.32,293.81,294.51,1284.0
2021-11-08 10:00:00,294.5,294.54,293.88,294.42,3400.0,294.5,294.54,293.88,294.42,3400.0
2021-11-08 10:05:00,294.83,295.72,294.83,295.55,1400.0,294.83,295.72,294.83,295.55,1400.0
2021-11-08 10:10:00,295.34,295.5,294.92,295.5,1200.0,295.34,295.5,294.92,295.5,1200.0
2021-11-08 10:15:00,295.52,295.9,294.44,295.53,1901.0,295.52,295.9,294.44,295.53,1901.0
2021-11-08 10:20:00,295.69,296.01,295.69,295.75,455.0,295.69,296.01,295.69,295.75,455.0
2021-11-08 10:25:00,295.46,295.72,294.49,294.49,943.0,295.46,295.72,294.49,294.49,943.0
2021-11-08 10:30:00,295.27,295.29,294.59,294.6,7828.0,295.27,295.29,294.59,294.6,7828.0
2021-11-08 10:35:00,294.35,294.8,293.25,293.28,2200.0,294.35,294.8,293.25,293.28,2200.0
2021-11-08 10:40:00,293.49,293.88,293.01,293.79,4350.0,293.49,293.88,293.01,293.79,4350.0
2021-11-08 10:45:00,294.45,294.49,294.42,294.42,600.0,294.45,294.49,294.42,294.42,600.0
2021-11-08 10:50:00,294.01,294.23,293.67,293.95,2124.0,294.01,294.23,293.67,293.95,2124.0
2021-11-08 10:55:00,293.67,293.86,293.53,293.53,738.0,293.67,293.86,293.53,293.53,738.0
2021-11-08 11:00:00,293.52,294.04,293.13,293.13,4021.0,293.52,294.04,293.13,293.13,4021.0
2021-11-08 11:05:00,293.12,293.79,293.11,293.71,3000.0,293.12,293.79,293.11,293.71,3000.0
2021-11-08 11:10:00,293.91,294.12,293.7,293.81,1700.0,293.91,294.12,293.7,293.81,1700.0
2021-11-08 11:15:00,293.82,294.08,293.82,293.89,1100.0,293.82,294.08,293.82,293.89,1100.0
2021-11-08 11:20:00,293.84,293.84,293.27,293.27,1374.0,293.84,293.84,293.27,293.27,1374.0
2021-11-08 11:25:00,293.36,293.72,293.36,293.72,800.0,293.36,293.72,293.36,293.72,800.0
2021-11-08 11:30:00,293.85,293.85,293.54,293.56,2500.0,293.85,293.85,293.54,293.56,2500.0
2021-11-08 11:35:00,293.88,294.15,293.71,293.99,13317.0,293.88,294.15,293.71,293.99,13317.0
2021-11-08 11:40:00,294.37,294.52,294.09,294.09,713.0,294.37,294.52,294.09,294.09,713.0
2021-11-08 11:45:00,294.08,294.28,293.47,293.47,1200.0,294.08,294.28,293.47,293.47,1200.0
2021-11-08 11:50:00,293.77,293.82,293.76,293.82,337.0,293.77,293.82,293.76,293.82,337.0
2021-11-08 11:55:00,293.14,293.35,292.96,293.06,2602.0,293.14,293.35,292.96,293.06,2602.0
2021-11-08 12:00:00,293.07,293.47,292.97,293.14,3274.0,293.07,293.47,292.97,293.14,3274.0
2021-11-08 12:05:00,293.07,293.47,293.07,293.25,1500.0,293.07,293.47,293.07,293.25,1500.0
2021-11-08 12:10:00,293.47,293.55,293.25,293.25,801.0,293.47,293.55,293.25,293.25,801.0
2021-11-08 12:15:00,293.3,293.8,293.3,293.8,1091.0,293.3,293.8,293.3,293.8,1091.0
2021-11-08 12:20:00,293.88,293.88,293.41,293.73,798.0,293.88,293.88,293.41,293.73,798.0
2021-11-08 12:25:00,293.17,293.5,293.17,293.5,300.0,293.17,293.5,293.17,293.5,300.0
2021-11-08 12:30:00,293.38,293.45,293.25,293.45,909.0,293.38,293.45,293.25,293.45,909.0
2021-11-08 12:35:00,293.64,293.89,293.64,293.88,200.0,293.64,293.89,293.64,293.88,200.0
2021-11-08 12:40:00,293.52,293.52,293.29,293.29,300.0,293.52,293.52,293.29,293.29,300.0
2021-11-08 12:45:00,293.04,293.34,293.03,293.13,9133.0,293.04,293.34,293.03,293.13,9133.0
2021-11-08 12:50:00,293.12,293.12,292.49,292.97,800.0,293.12,293.12,292.49,292.97,800.0
2021-11-08 12:55:00,292.98,293.54,292.88,293.54,12911.0,292.98,293.54,292.88,293.54,12911.0
2021-11-08 13:00:00,293.42,293.59,293.28,293.59,1511.0,293.42,293.59,293.28,293.59,1511.0
2021-11-08 13:05:00,293.54,293.72,293.52,293.67,706.0,293.54,293.72,293.52,293.67,706.0
2021-11-08 13:10:00,293.72,293.85,293.66,293.75,903.0,293.72,293.85,293.66,293.75,903.0
2021-11-08 13:15:00,293.69,293.77,293.68,293.76,300.0,293.69,293.77,293.68,293.76,300.0
2021-11-08 13:20:00,293.89,294.01,293.8,294.0,1969.0,293.89,294.01,293.8,294.0,1969.0
2021-11-08 13:25:00,293.89,293.89,293.34,293.34,1100.0,293.89,293.89,293.34,293.34,1100.0
2021-11-08 13:30:00,293.16,293.39,292.7,292.7,1846.0,293.16,293.39,292.7,292.7,1846.0
2021-11-08 13:35:00,292.58,292.91,292.58,292.61,1106.0,292.58,292.91,292.58,292.61,1106.0
2021-11-08 13:40:00,292.74,292.88,292.59,292.78,400.0,292.74,292.88,292.59,292.78,400.0
2021-11-08 13:45:00,292.62,292.94,292.45,292.91,1391.0,292.62,292.94,292.45,292.91,1391.0
2021-11-08 13:50:00,292.75,293.3,292.75,293.19,1767.0,292.75,293.3,292.75,293.19,1767.0
2021-11-08 13:55:00,293.11,293.11,293.03,293.04,400.0,293.11,293.11,293.03,293.04,400.0
2021-11-08 14:00:00,293.04,293.09,292.91,293.06,780.0,293.04,293.09,292.91,293.06,780.0
2021-11-08 14:05:00,293.06,293.52,293.01,293.31,5576.0,293.06,293.52,293.01,293.31,5576.0
2021-11-08 14:10:00,293.27,293.27,292.75,292.75,1300.0,293.27,293.27,292.75,292.75,1300.0
2021-11-08 14:15:00,292.66,293.03,292.66,293.02,900.0,292.66,293.03,292.66,293.02,900.0
2021-11-08 14:20:00,292.86,293.04,292.85,293.03,670.0,292.86,293.04,292.85,293.03,670.0
2021-11-08 14:25:00,292.83,292.83,292.55,292.55,1658.0,292.83,292.83,292.55,292.55,1658.0
2021-11-08 14:30:00,292.9,293.12,292.62,292.62,2576.0,292.9,293.12,292.62,292.62,2576.0
2021-11-08 14:35:00,292.96,292.96,292.51,292.6,2200.0,292.96,292.96,292.51,292.6,2200.0
2021-11-08 14:40:00,292.46,292.49,292.32,292.49,900.0,292.46,292.49,292.32,292.49,900.0
2021-11-08 14:45:00,292.55,292.57,292.02,292.21,2745.0,292.55,292.57,292.02,292.21,2745.0
2021-11-08 14:50:00,292.01,292.26,292.01,292.11,1400.0,292.01,292.26,292.01,292.11,1400.0
2021-11-08 14:55:00,291.99,292.54,291.8,292.4,7990.0,291.99,292.54,291.8,292.4,7990.0
2021-11-08 15:00:00,292.38,292.7,292.37,292.7,2226.0,292.38,292.7,292.37,292.7,2226.0
2021-11-08 15:05:00,292.85,293.57,292.85,293.5,2029.0,292.85,293.57,292.85,293.5,2029.0
2021-11-08 15:10:00,293.54,293.72,293.12,293.26,2300.0,293.54,293.72,293.12,293.26,2300.0
2021-11-08 15:15:00,293.4,293.4,293.31,293.31,300.0,293.4,293.4,293.31,293.31,300.0
2021-11-08 15:20:00,293.43,293.43,293.24,293.26,1713.0,293.43,293.43,293.24,293.26,1713.0
2021-11-08 15:25:00,293.24,293.24,292.62,293.06,2173.0,293.24,293.24,292.62,293.06,2173.0
2021-11-08 15:30:00,292.94,292.97,292.54,292.92,2700.0,292.94,292.97,292.54,292.92,2700.0
2021-11-08 15:35:00,292.82,292.86,292.3,292.56,3578.0,292.82,292.86,292.3,292.56,3578.0
2021-11-08 15:40:00,292.6,292.6,292.36,292.41,2311.0,292.6,292.6,292.36,292.41,2311.0
2021-11-08 15:45:00,292.37,292.49,292.1,292.11,3925.0,292.37,292.49,292.1,292.11,3925.0
2021-11-08 15:50:00,292.22,292.91,292.15,292.89,8840.0,292.22,292.91,292.15,292.89,8840.0
2021-11-08 15:55:00,292.8,293.54,292.72,293.48,31857.0,292.8,293.54,292.72,293.48,31857.0
2021-11-09 09:30:00,293.42,294.8,293.42,293.88,4275.0,293.42,294.8,293.42,293.88,4275.0
2021-11-09 09:35:00,293.88,293.88,293.88,293.88,0.0,293.88,293.88,293.88,293.88,0.0
2021-11-09 09:40:00,295.67,295.67,295.67,295.67,200.0,295.67,295.67,295.67,295.67,200.0
2021-11-09 09:45:00,295.86,296.16,295.86,296.02,900.0,295.86,296.16,295.86,296.02,900.0
2021-11-09 09:50:00,295.44,296.53,295.43,295.74,2444.0,295.44,296.53,295.43,295.74,2444.0
2021-11-09 09:55:00,295.31,295.39,295.02,295.02,1493.0,295.31,295.39,295.02,295.02,1493.0
2021-11-09 10:00:00,296.11,296.11,294.6,294.92,2589.0,296.11,296.11,294.6,294.92,2589.0
2021-11-09 10:05:00,294.69,294.77,294.64,294.64,1004.0,294.69,294.77,294.64,294.64,1004.0
2021-11-09 10:10:00,294.87,295.68,294.87,295.68,515.0,294.87,295.68,294.87,295.68,515.0
2021-11-09 10:15:00,295.8,295.87,295.49,295.59,1050.0,295.8,295.87,295.49,295.59,1050.0
2021-11-09 10:20:00,295.5,295.95,295.5,295.95,300.0,295.5,295.95,295.5,295.95,300.0
2021-11-09 10:25:00,296.53,297.22,296.32,296.32,1375.0,296.53,297.22,296.32,296.32,1375.0
2021-11-09 10:30:00,296.64,297.04,296.49,297.03,1900.0,296.64,297.04,296.49,297.03,1900.0
2021-11-09 10:35:00,297.19,297.32,296.68,296.68,801.0,297.19,297.32,296.68,296.68,801.0
2021-11-09 10:40:00,296.74,297.33,296.74,297.33,800.0,296.74,297.33,296.74,297.33,800.0
2021-11-09 10:45:00,297.62,297.83,297.07,297.22,1000.0,297.62,297.83,297.07,297.22,1000.0
2021-11-09 10:50:00,297.04,297.04,296.59,296.59,700.0,297.04,297.04,296.59,296.59,700.0
2021-11-09 10:55:00,296.64,296.99,296.51,296.94,5214.0,296.64,296.99,296.51,296.94,5214.0
2021-11-09 11:00:00,296.85,296.86,295.64,295.65,4202.0,296.85,296.86,295.64,295.65,4202.0
2021-11-09 11:05:00,295.68,295.7,294.91,294.91,1200.0,295.68,295.7,294.91,294.91,1200.0
2021-11-09 11:10:00,294.6,295.0,294.23,295.0,1646.0,294.6,295.0,294.23,295.0,1646.0
2021-11-09 11:15:00,294.9,295.5,294.9,295.5,400.0,294.9,295.5,294.9,295.5,400.0
2021-11-09 11:20:00,294.96,294.97,294.74,294.96,1268.0,294.96,294.97,294.74,294.96,1268.0
2021-11-09 11:25:00,294.95,295.16,294.95,295.1,626.0,294.95,295.16,294.95,295.1,626.0
2021-11-09 11:30:00,294.98,295.19,294.83,294.86,1621.0,294.98,295.19,294.83,294.86,1621.0
2021-11-09 11:35:00,295.0,295.43,295.0,295.05,688.0,295.0,295.43,295.0,295.05,688.0
2021-11-09 11:40:00,295.39,295.4,295.39,295.39,100.0,295.39,295.4,295.39,295.39,100.0
2021-11-09 11:45:00,295.11,295.11,295.11,295.11,100.0,295.11,295.11,295.11,295.11,100.0
2021-11-09 11:50:00,295.04,295.04,294.58,294.81,1253.0,295.04,295.04,294.58,294.81,1253.0
2021-11-09 11:55:00,294.99,294.99,294.44,294.67,800.0,294.99,294.99,294.44,294.67,800.0
2021-11-09 12:00:00,294.46,294.99,294.44,294.99,3484.0,294.46,294.99,294.44,294.99,3484.0
2021-11-09 12:05:00,295.29,295.53,295.29,295.48,550.0,295.29,295.53,295.29,295.48,550.0
2021-11-09 12:10:00,295.8,296.28,295.52,296.12,2800.0,295.8,296.28,295.52,296.12,2800.0
2021-11-09 12:15:00,296.13,296.13,295.84,295.84,800.0,296.13,296.13,295.84,295.84,800.0
2021-11-09 12:20:00,295.86,295.86,295.65,295.66,300.0,295.86,295.86,295.65,295.66,300.0
2021-11-09 12:25:00,295.59,295.59,295.21,295.21,600.0,295.59,295.59,295.21,295.21,600.0
2021-11-09 12:30:00,295.0,295.51,294.91,295.51,3796.0,295.0,295.51,294.91,295.51,3796.0
2021-11-09 12:35:00,295.6,295.6,295.47,295.48,423.0,295.6,295.6,295.47,295.48,423.0
2021-11-09 12:40:00,295.53,296.08,295.52,296.08,919.0,295.53,296.08,295.52,296.08,919.0
2021-11-09 12:45:00,296.05,296.05,295.41,295.87,1200.0,296.05,296.05,295.41,295.87,1200.0
2021-11-09 12:50:00,295.91,295.91,295.9,295.91,112.0,295.91,295.91,295.9,295.91,112.0
2021-11-09 12:55:00,296.05,296.05,296.03,296.04,436.0,296.05,296.05,296.03,296.04,436.0
2021-11-09 13:00:00,295.65,296.02,295.65,296.02,600.0,295.65,296.02,295.65,296.02,600.0
2021-11-09 13:05:00,296.04,296.5,296.04,296.5,900.0,296.04,296.5,296.04,296.5,900.0
2021-11-09 13:10:00,296.44,296.44,296.08,296.24,1875.0,296.44,296.44,296.08,296.24,1875.0
2021-11-09 13:15:00,296.24,296.53,296.21,296.53,1200.0,296.24,296.53,296.21,296.53,1200.0
2021-11-09 13:20:00,296.61,297.15,296.56,296.92,1298.0,296.61,297.15,296.56,296.92,1298.0
2021-11-09 13:25:00,296.92,297.04,296.65,296.84,1200.0,296.92,297.04,296.65,296.84,1200.0
2021-11-09 13:30:00,296.93,297.21,296.82,296.83,2225.0,296.93,297.21,296.82,296.83,2225.0
2021-11-09 13:35:00,296.76,296.76,296.25,296.45,1202.0,296.76,296.76,296.25,296.45,1202.0
2021-11-09 13:40:00,296.36,296.54,296.31,296.51,900.0,296.36,296.54,296.31,296.51,900.0
2021-11-09 13:45:00,296.56,296.56,296.28,296.28,400.0,296.56,296.56,296.28,296.28,400.0
2021-11-09 13:50:00,296.49,296.49,296.14,296.23,606.0,296.49,296.49,296.14,296.23,606.0
2021-11-09 13:55:00,296.37,297.37,296.25,297.19,7113.0,296.37,297.37,296.25,297.19,7113.0
2021-11-09 14:00:00,297.17,297.17,296.78,297.1,861.0,297.17,297.17,296.78,297.1,861.0
2021-11-09 14:05:00,297.21,297.32,297.05,297.3,1201.0,297.21,297.32,297.05,297.3,1201.0
2021-11-09 14:10:00,297.38,297.55,297.05,297.47,2000.0,297.38,297.55,297.05,297.47,2000.0
2021-11-09 14:15:00,297.8,297.96,297.74,297.82,624.0,297.8,297.96,297.74,297.82,624.0
2021-11-09 14:20:00,297.78,297.78,297.41,297.58,2700.0,297.78,297.78,297.41,297.58,2700.0
2021-11-09 14:25:00,297.35,297.35,296.96,297.14,1500.0,297.35,297.35,296.96,297.14,1500.0
2021-11-09 14:30:00,296.86,297.02,296.8,296.8,700.0,296.86,297.02,296.8,296.8,700.0
2021-11-09 14:35:00,296.9,296.9,296.77,296.89,1092.0,296.9,296.9,296.77,296.89,1092.0
2021-11-09 14:40:00,297.07,297.08,296.95,296.95,944.0,297.07,297.08,296.95,296.95,944.0
2021-11-09 14:45:00,297.11,297.45,297.07,297.4,4400.0,297.11,297.45,297.07,297.4,4400.0
2021-11-09 14:50:00,297.23,297.42,297.06,297.06,1955.0,297.23,297.42,297.06,297.06,1955.0
2021-11-09 14:55:00,297.06,297.06,297.06,297.06,100.0,297.06,297.06,297.06,297.06,100.0
2021-11-09 15:00:00,297.08,297.34,297.08,297.34,400.0,297.08,297.34,297.08,297.34,400.0
2021-11-09 15:05:00,297.45,297.55,297.31,297.4,5198.0,297.45,297.55,297.31,297.4,5198.0
2021-11-09 15:10:00,297.23,297.23,296.44,296.44,2490.0,297.23,297.23,296.44,296.44,2490.0
2021-11-09 15:15:00,296.73,296.75,296.45,296.46,1974.0,296.73,296.75,296.45,296.46,1974.0
2021-11-09 15:20:00,296.8,296.95,296.65,296.91,1401.0,296.8,296.95,296.65,296.91,1401.0
2021-11-09 15:25:00,297.05,297.05,296.71,296.77,900.0,297.05,297.05,296.71,296.77,900.0
2021-11-09 15:30:00,296.62,296.76,296.57,296.73,3040.0,296.62,296.76,296.57,296.73,3040.0
2021-11-09 15:35:00,296.64,297.15,296.44,297.07,4200.0,296.64,297.15,296.44,297.07,4200.0
2021-11-09 15:40:00,297.14,297.91,297.14,297.63,2556.0,297.14,297.91,297.14,297.63,2556.0
2021-11-09 15:45:00,297.75,298.14,297.68,297.92,6643.0,297.75,298.14,297.68,297.92,6643.0
2021-11-09 15:50:00,297.97,299.02,297.95,299.02,19480.0,297.97,299.02,297.95,299.02,19480.0
2021-11-09 15:55:00,299.05,299.31,299.01,299.25,27240.0,299.05,299.31,299.01,299.25,27240.0
2021-11-10 09:30:00,297.62,298.48,296.57,298.44,3490.0,297.62,298.48,296.57,298.44,3490.0
2021-11-10 09:35:00,299.56,299.65,299.55,299.65,200.0,299.56,299.65,299.55,299.65,200.0
2021-11-10 09:40:00,298.99,299.02,297.38,297.38,2210.0,298.99,299.02,297.38,297.38,2210.0
2021-11-10 09:45:00,298.21,298.71,298.2,298.57,840.0,298.21,298.71,298.2,298.57,840.0
2021-11-10 09:50:00,298.8,299.17,298.23,298.33,2590.0,298.8,299.17,298.23,298.33,2590.0
2021-11-10 09:55:00,298.06,298.72,298.06,298.62,300.0,298.06,298.72,298.06,298.62,300.0
2021-11-10 10:00:00,298.51,299.3,298.31,299.09,1888.0,298.51,299.3,298.31,299.09,1888.0
2021-11-10 10:05:00,298.92,298.92,298.42,298.42,400.0,298.92,298.92,298.42,298.42,400.0
2021-11-10 10:10:00,298.03,298.03,297.6,297.61,906.0,298.03,298.03,297.6,297.61,906.0
2021-11-10 10:15:00,297.29,297.78,297.0,297.73,5476.0,297.29,297.78,297.0,297.73,5476.0
2021-11-10 10:20:00,297.44,297.58,297.44,297.58,200.0,297.44,297.58,297.44,297.58,200.0
2021-11-10 10:25:00,297.17,297.78,297.17,297.56,913.0,297.17,297.78,297.17,297.56,913.0
2021-11-10 10:30:00,297.42,297.49,296.92,297.12,1528.0,297.42,297.49,296.92,297.12,1528.0
2021-11-10 10:35:00,296.83,297.86,296.83,297.86,715.0,296.83,297.86,296.83,297.86,715.0
2021-11-10 10:40:00,297.63,297.63,296.99,297.1,1767.0,297.63,297.63,296.99,297.1,1767.0
2021-11-10 10:45:00,296.96,297.3,296.96,297.3,3602.0,296.96,297.3,296.96,297.3,3602.0
2021-11-10 10:50:00,297.4,297.86,297.4,297.86,2390.0,297.4,297.86,297.4,297.86,2390.0
2021-11-10 10:55:00,297.69,297.69,296.93,297.09,2291.0,297.69,297.69,296.93,297.09,2291.0
2021-11-10 11:00:00,297.06,297.64,297.06,297.53,2857.0,297.06,297.64,297.06,297.53,2857.0
2021-11-10 11:05:00,297.73,297.73,297.49,297.62,300.0,297.73,297.73,297.49,297.62,300.0
2021-11-10 11:10:00,298.01,298.27,298.01,298.27,500.0,298.01,298.27,298.01,298.27,500.0
2021-11-10 11:15:00,298.4,298.54,298.25,298.52,900.0,298.4,298.54,298.25,298.52,900.0
2021-11-10 11:20:00,298.36,298.36,298.08,298.16,600.0,298.36,298.36,298.08,298.16,600.0
2021-11-10 11:25:00,297.94,297.94,297.5,297.5,400.0,297.94,297.94,297.5,297.5,400.0
2021-11-10 11:30:00,297.27,297.64,297.27,297.63,1238.0,297.27,297.64,297.27,297.63,1238.0
2021-11-10 11:35:00,297.81,297.94,297.81,297.94,500.0,297.81,297.94,297.81,297.94,500.0
2021-11-10 11:40:00,297.65,297.66,297.36,297.66,600.0,297.65,297.66,297.36,297.66,600.0
2021-11-10 11:45:00,297.48,297.68,297.48,297.68,818.0,297.48,297.68,297.48,297.68,818.0
2021-11-10 11:50:00,297.99,298.15,297.92,297.97,700.0,297.99,298.15,297.92,297.97,700.0
2021-11-10 11:55:00,298.08,298.08,298.08,298.08,100.0,298.08,298.08,298.08,298.08,100.0
2021-11-10 12:00:00,297.93,297.93,297.93,297.93,100.0,297.93,297.93,297.93,297.93,100.0
2021-11-10 12:05:00,297.46,297.49,297.28,297.39,1300.0,297.46,297.49,297.28,297.39,1300.0
2021-11-10 12:10:00,297.46,297.46,296.93,296.99,1374.0,297.46,297.46,296.93,296.99,1374.0
2021-11-10 12:15:00,296.97,297.29,296.97,297.06,752.0,296.97,297.29,296.97,297.06,752.0
2021-11-10 12:20:00,296.87,296.94,296.76,296.85,600.0,296.87,296.94,296.76,296.85,600.0
2021-11-10 12:25:00,296.92,296.92,296.34,296.34,627.0,296.92,296.92,296.34,296.34,627.0
2021-11-10 12:30:00,296.57,296.62,296.57,296.62,575.0,296.57,296.62,296.57,296.62,575.0
2021-11-10 12:35:00,296.68,296.68,296.67,296.68,100.0,296.68,296.68,296.67,296.68,100.0
2021-11-10 12:40:00,296.65,296.83,296.62,296.72,685.0,296.65,296.83,296.62,296.72,685.0
2021-11-10 12:45:00,296.65,296.65,296.46,296.46,300.0,296.65,296.65,296.46,296.46,300.0
2021-11-10 12:50:00,296.54,296.72,296.51,296.72,1155.0,296.54,296.72,296.51,296.72,1155.0
2021-11-10 12:55:00,296.73,297.2,296.72,297.01,3563.0,296.73,297.2,296.72,297.01,3563.0
2021-11-10 13:00:00,296.97,297.15,296.97,297.15,300.0,296.97,297.15,296.97,297.15,300.0
2021-11-10 13:05:00,296.68,296.9,296.67,296.9,735.0,296.68,296.9,296.67,296.9,735.0
2021-11-10 13:10:00,296.75,297.01,296.57,296.68,1303.0,296.75,297.01,296.57,296.68,1303.0
2021-11-10 13:15:00,296.4,296.46,296.14,296.27,1249.0,296.4,296.46,296.14,296.27,1249.0
2021-11-10 13:20:00,296.45,296.45,295.86,295.88,901.0,296.45,296.45,295.86,295.88,901.0
2021-11-10 13:25:00,296.03,296.03,295.82,295.94,505.0,296.03,296.03,295.82,295.94,505.0
2021-11-10 13:30:00,295.38,295.61,295.16,295.16,825.0,295.38,295.61,295.16,295.16,825.0
2021-11-10 13:35:00,295.32,295.32,295.0,295.09,500.0,295.32,295.32,295.0,295.09,500.0
2021-11-10 13:40:00,295.02,295.09,295.02,295.09,200.0,295.02,295.09,295.02,295.09,200.0
2021-11-10 13:45:00,295.18,295.18,295.17,295.18,100.0,295.18,295.18,295.17,295.18,100.0
2021-11-10 13:50:00,295.23,295.41,295.15,295.28,819.0,295.23,295.41,295.15,295.28,819.0
2021-11-10 13:55:00,295.36,295.36,294.63,294.83,8730.0,295.36,295.36,294.63,294.83,8730.0
2021-11-10 14:00:00,294.83,294.83,294.18,294.18,6133.0,294.83,294.83,294.18,294.18,6133.0
2021-11-10 14:05:00,294.66,294.66,294.22,294.56,1294.0,294.66,294.66,294.22,294.56,1294.0
2021-11-10 14:10:00,294.51,294.65,294.51,294.64,824.0,294.51,294.65,294.51,294.64,824.0
2021-11-10 14:15:00,294.74,294.92,294.66,294.76,2055.0,294.74,294.92,294.66,294.76,2055.0
2021-11-10 14:20:00,294.83,295.08,294.82,294.92,1300.0,294.83,295.08,294.82,294.92,1300.0
2021-11-10 14:25:00,294.76,294.86,294.43,294.72,900.0,294.76,294.86,294.43,294.72,900.0
2021-11-10 14:30:00,294.81,295.14,294.77,294.82,2305.0,294.81,295.14,294.77,294.82,2305.0
2021-11-10 14:35:00,294.78,294.78,294.22,294.22,900.0,294.78,294.78,294.22,294.22,900.0
2021-11-10 14:40:00,294.22,294.3,293.34,293.34,1500.0,294.22,294.3,293.34,293.34,1500.0
2021-11-10 14:45:00,293.33,293.7,293.31,293.59,3216.0,293.33,293.7,293.31,293.59,3216.0
2021-11-10 14:50:00,293.62,293.79,293.34,293.55,2150.0,293.62,293.79,293.34,293.55,2150.0
2021-11-10 14:55:00,293.65,293.65,293.45,293.45,800.0,293.65,293.65,293.45,293.45,800.0
2021-11-10 15:00:00,293.55,293.75,293.49,293.58,2056.0,293.55,293.75,293.49,293.58,2056.0
2021-11-10 15:05:00,293.5,293.96,293.11,293.71,7405.0,293.5,293.96,293.11,293.71,7405.0
2021-11-10 15:10:00,293.84,294.4,293.69,293.69,4993.0,293.84,294.4,293.69,293.69,4993.0
2021-11-10 15:15:00,293.69,294.23,293.68,294.23,3000.0,293.69,294.23,293.68,294.23,3000.0
2021-11-10 15:20:00,294.41,294.68,293.83,293.83,3069.0,294.41,294.68,293.83,293.83,3069.0
2021-11-10 15:25:00,293.85,294.09,293.83,293.83,1700.0,293.85,294.09,293.83,293.83,1700.0
2021-11-10 15:30:00,293.81,294.0,293.55,293.76,3287.0,293.81,294.0,293.55,293.76,3287.0
2021-11-10 15:35:00,293.77,293.78,292.89,293.22,4304.0,293.77,293.78,292.89,293.22,4304.0
2021-11-10 15:40:00,293.23,293.54,292.66,292.7,9193.0,293.23,293.54,292.66,292.7,9193.0
2021-11-10 15:45:00,292.68,292.77,292.51,292.67,10760.0,292.68,292.77,292.51,292.67,10760.0
2021-11-10 15:50:00,292.7,293.23,292.34,292.49,17461.0,292.7,293.23,292.34,292.49,17461.0
2021-11-10 15:55:00,292.41,292.72,291.54,292.35,55106.0,292.41,292.72,291.54,292.35,55106.0
2021-11-11 09:30:00,283.17,286.82,283.17,285.96,20839.0,283.17,286.82,283.17,285.96,20839.0
2021-11-11 09:35:00,285.85,285.85,284.23,284.62,20400.0,285.85,285.85,284.23,284.62,20400.0
2021-11-11 09:40:00,284.27,285.99,283.65,285.99,41965.0,284.27,285.99,283.65,285.99,41965.0
2021-11-11 09:45:00,286.2,286.5,284.92,285.57,18026.0,286.2,286.5,284.92,285.57,18026.0
2021-11-11 09:50:00,285.75,286.74,285.25,285.25,13617.0,285.75,286.74,285.25,285.25,13617.0
2021-11-11 09:55:00,285.74,285.74,283.82,283.82,10110.0,285.74,285.74,283.82,283.82,10110.0
2021-11-11 10:00:00,283.87,284.6,281.85,283.12,28065.0,283.87,284.6,281.85,283.12,28065.0
2021-11-11 10:05:00,283.0,283.43,281.92,282.52,3967.0,283.0,283.43,281.92,282.52,3967.0
2021-11-11 10:10:00,282.82,282.9,281.59,281.78,11002.0,282.82,282.9,281.59,281.78,11002.0
2021-11-11 10:15:00,281.86,282.41,281.51,281.62,14025.0,281.86,282.41,281.51,281.62,14025.0
2021-11-11 10:20:00,281.56,281.98,280.95,281.57,7837.0,281.56,281.98,280.95,281.57,7837.0
2021-11-11 10:25:00,281.58,281.58,279.67,280.05,8786.0,281.58,281.58,279.67,280.05,8786.0
2021-11-11 10:30:00,280.17,281.29,280.16,280.2,3146.0,280.17,281.29,280.16,280.2,3146.0
2021-11-11 10:35:00,280.69,281.48,280.3,280.92,14595.0,280.69,281.48,280.3,280.92,14595.0
2021-11-11 10:40:00,280.64,281.12,280.25,280.96,4680.0,280.64,281.12,280.25,280.96,4680.0
2021-11-11 10:45:00,280.71,281.09,280.63,280.63,1114.0,280.71,281.09,280.63,280.63,1114.0
2021-11-11 10:50:00,280.63,280.82,279.78,279.95,7225.0,280.63,280.82,279.78,279.95,7225.0
2021-11-11 10:55:00,279.89,279.89,278.8,279.15,14318.0,279.89,279.89,278.8,279.15,14318.0
2021-11-11 11:00:00,279.15,280.41,278.94,279.85,5695.0,279.15,280.41,278.94,279.85,5695.0
2021-11-11 11:05:00,279.94,279.94,278.97,279.87,3920.0,279.94,279.94,278.97,279.87,3920.0
2021-11-11 11:10:00,280.13,280.13,279.01,279.18,5283.0,280.13,280.13,279.01,279.18,5283.0
2021-11-11 11:15:00,279.34,279.41,278.93,279.3,4607.0,279.34,279.41,278.93,279.3,4607.0
2021-11-11 11:20:00,279.0,279.18,277.83,278.33,5111.0,279.0,279.18,277.83,278.33,5111.0
2021-11-11 11:25:00,278.32,278.8,277.33,277.94,16793.0,278.32,278.8,277.33,277.94,16793.0
2021-11-11 11:30:00,278.25,278.25,277.34,277.87,10654.0,278.25,278.25,277.34,277.87,10654.0
2021-11-11 11:35:00,277.81,278.05,277.4,277.4,7897.0,277.81,278.05,277.4,277.4,7897.0
2021-11-11 11:40:00,277.41,277.77,277.15,277.24,10546.0,277.41,277.77,277.15,277.24,10546.0
2021-11-11 11:45:00,277.33,277.33,276.66,277.13,2713.0,277.33,277.33,276.66,277.13,2713.0
2021-11-11 11:50:00,277.1,277.14,276.62,276.83,17415.0,277.1,277.14,276.62,276.83,17415.0
2021-11-11 11:55:00,276.83,276.96,275.67,275.67,9237.0,276.83,276.96,275.67,275.67,9237.0
2021-11-11 12:00:00,275.84,277.12,275.69,276.83,9313.0,275.84,277.12,275.69,276.83,9313.0
2021-11-11 12:05:00,276.96,277.2,276.33,276.33,13486.0,276.96,277.2,276.33,276.33,13486.0
2021-11-11 12:10:00,276.25,276.6,276.18,276.3,2530.0,276.25,276.6,276.18,276.3,2530.0
2021-11-11 12:15:00,276.28,276.68,276.18,276.49,12447.0,276.28,276.68,276.18,276.49,12447.0
2021-11-11 12:20:00,276.49,276.49,275.96,276.34,4757.0,276.49,276.49,275.96,276.34,4757.0
2021-11-11 12:25:00,276.34,276.34,275.51,275.96,6539.0,276.34,276.34,275.51,275.96,6539.0
2021-11-11 12:30:00,275.92,276.36,275.91,276.22,17060.0,275.92,276.36,275.91,276.22,17060.0
2021-11-11 12:35:00,276.05,276.35,276.05,276.2,2605.0,276.05,276.35,276.05,276.2,2605.0
2021-11-11 12:40:00,275.96,276.19,275.89,276.03,1200.0,275.96,276.19,275.89,276.03,1200.0
2021-11-11 12:45:00,276.02,276.02,275.34,275.34,4800.0,276.02,276.02,275.34,275.34,4800.0
2021-11-11 12:50:00,275.23,275.23,274.55,274.56,2272.0,275.23,275.23,274.55,274.56,2272.0
2021-11-11 12:55:00,274.42,274.42,273.96,274.14,2747.0,274.42,274.42,273.96,274.14,2747.0
2021-11-11 13:00:00,274.13,274.35,273.25,273.39,7022.0,274.13,274.35,273.25,273.39,7022.0
2021-11-11 13:05:00,273.5,273.65,273.38,273.62,5811.0,273.5,273.65,273.38,273.62,5811.0
2021-11-11 13:10:00,273.62,273.92,273.46,273.88,4925.0,273.62,273.92,273.46,273.88,4925.0
2021-11-11 13:15:00,273.87,274.63,273.85,274.16,6236.0,273.87,274.63,273.85,274.16,6236.0
2021-11-11 13:20:00,274.16,274.16,273.77,273.78,3903.0,274.16,274.16,273.77,273.78,3903.0
2021-11-11 13:25:00,273.68,274.06,273.58,274.03,2700.0,273.68,274.06,273.58,274.03,2700.0
2021-11-11 13:30:00,274.0,274.11,273.84,273.84,6088.0,274.0,274.11,273.84,273.84,6088.0
2021-11-11 13:35:00,273.75,274.11,273.72,274.0,2765.0,273.75,274.11,273.72,274.0,2765.0
2021-11-11 13:40:00,274.12,274.37,274.02,274.31,1553.0,274.12,274.37,274.02,274.31,1553.0
2021-11-11 13:45:00,274.37,274.4,274.37,274.39,300.0,274.37,274.4,274.37,274.39,300.0
2021-11-11 13:50:00,274.37,274.89,274.26,274.88,26518.0,274.37,274.89,274.26,274.88,26518.0
2021-11-11 13:55:00,274.9,275.2,274.71,275.01,5897.0,274.9,275.2,274.71,275.01,5897.0
2021-11-11 14:00:00,274.94,275.09,274.83,275.04,2614.0,274.94,275.09,274.83,275.04,2614.0
2021-11-11 14:05:00,275.17,275.26,274.96,275.15,4792.0,275.17,275.26,274.96,275.15,4792.0
2021-11-11 14:10:00,275.17,275.36,275.14,275.29,1501.0,275.17,275.36,275.14,275.29,1501.0
2021-11-11 14:15:00,275.36,275.46,275.26,275.44,3002.0,275.36,275.46,275.26,275.44,3002.0
2021-11-11 14:20:00,275.36,275.37,275.17,275.21,3299.0,275.36,275.37,275.17,275.21,3299.0
2021-11-11 14:25:00,275.0,275.13,274.44,274.47,4800.0,275.0,275.13,274.44,274.47,4800.0
2021-11-11 14:30:00,274.52,274.64,274.22,274.31,2482.0,274.52,274.64,274.22,274.31,2482.0
2021-11-11 14:35:00,274.37,274.37,273.77,274.04,7570.0,274.37,274.37,273.77,274.04,7570.0
2021-11-11 14:40:00,274.04,274.12,273.52,273.53,4617.0,274.04,274.12,273.52,273.53,4617.0
2021-11-11 14:45:00,273.5,273.72,273.21,273.33,6894.0,273.5,273.72,273.21,273.33,6894.0
2021-11-11 14:50:00,273.33,273.53,273.25,273.41,13597.0,273.33,273.53,273.25,273.41,13597.0
2021-11-11 14:55:00,273.41,274.36,273.29,274.1,6900.0,273.41,274.36,273.29,274.1,6900.0
2021-11-11 15:00:00,274.26,275.0,273.95,274.4,38108.0,274.26,275.0,273.95,274.4,38108.0
2021-11-11 15:05:00,274.28,274.43,273.44,274.07,13172.0,274.28,274.43,273.44,274.07,13172.0
2021-11-11 15:10:00,273.93,273.93,273.23,273.43,4404.0,273.93,273.93,273.23,273.43,4404.0
2021-11-11 15:15:00,273.43,273.78,273.3,273.66,8376.0,273.43,273.78,273.3,273.66,8376.0
2021-11-11 15:20:00,273.76,273.77,273.26,273.3,13986.0,273.76,273.77,273.26,273.3,13986.0
2021-11-11 15:25:00,273.29,273.3,272.65,272.96,13215.0,273.29,273.3,272.65,272.96,13215.0
2021-11-11 15:30:00,272.83,272.95,272.38,272.68,7050.0,272.83,272.95,272.38,272.68,7050.0
2021-11-11 15:35:00,272.7,272.7,272.26,272.4,29518.0,272.7,272.7,272.26,272.4,29518.0
2021-11-11 15:40:00,272.4,272.4,270.83,270.92,13880.0,272.4,272.4,270.83,270.92,13880.0
2021-11-11 15:45:00,270.98,271.11,270.4,270.91,61407.0,270.98,271.11,270.4,270.91,61407.0
2021-11-11 15:50:00,270.92,271.16,270.42,270.51,38427.0,270.92,271.16,270.42,270.51,38427.0
2021-11-11 15:55:00,270.6,270.7,269.8,269.82,93339.0,270.6,270.7,269.8,269.82,93339.0
2021-11-12 09:30:00,271.76,272.12,270.3,270.78,5164.0,271.76,272.12,270.3,270.78,5164.0
2021-11-12 09:35:00,270.48,271.39,269.07,269.32,3096.0,270.48,271.39,269.07,269.32,3096.0
2021-11-12 09:40:00,269.21,270.34,269.21,269.88,8448.0,269.21,270.34,269.21,269.88,8448.0
2021-11-12 09:45:00,270.09,270.09,269.53,269.87,1380.0,270.09,270.09,269.53,269.87,1380.0
2021-11-12 09:50:00,269.82,270.5,269.01,269.34,3718.0,269.82,270.5,269.01,269.34,3718.0
2021-11-12 09:55:00,269.86,270.07,269.7,269.7,1200.0,269.86,270.07,269.7,269.7,1200.0
2021-11-12 10:00:00,269.38,269.89,268.83,268.83,3518.0,269.38,269.89,268.83,268.83,3518.0
2021-11-12 10:05:00,268.7,269.76,268.54,269.75,7514.0,268.7,269.76,268.54,269.75,7514.0
2021-11-12 10:10:00,270.12,270.27,269.63,269.63,7245.0,270.12,270.27,269.63,269.63,7245.0
2021-11-12 10:15:00,269.88,271.09,269.09,270.44,20049.0,269.88,271.09,269.09,270.44,20049.0
2021-11-12 10:20:00,270.66,270.66,270.05,270.19,6270.0,270.66,270.66,270.05,270.19,6270.0
2021-11-12 10:25:00,270.36,270.37,270.0,270.11,3047.0,270.36,270.37,270.0,270.11,3047.0
2021-11-12 10:30:00,270.05,270.31,270.0,270.25,6815.0,270.05,270.31,270.0,270.25,6815.0
2021-11-12 10:35:00,270.28,270.56,270.26,270.44,3400.0,270.28,270.56,270.26,270.44,3400.0
2021-11-12 10:40:00,270.56,270.75,270.41,270.51,4873.0,270.56,270.75,270.41,270.51,4873.0
2021-11-12 10:45:00,270.42,270.99,270.04,270.81,11022.0,270.42,270.99,270.04,270.81,11022.0
2021-11-12 10:50:00,270.82,271.0,270.19,270.19,5866.0,270.82,271.0,270.19,270.19,5866.0
2021-11-12 10:55:00,270.22,270.22,269.89,269.99,2740.0,270.22,270.22,269.89,269.99,2740.0
2021-11-12 11:00:00,269.9,270.0,269.13,269.37,32477.0,269.9,270.0,269.13,269.37,32477.0
2021-11-12 11:05:00,269.52,269.7,269.26,269.67,2522.0,269.52,269.7,269.26,269.67,2522.0
2021-11-12 11:10:00,269.74,269.87,269.4,269.5,4390.0,269.74,269.87,269.4,269.5,4390.0
2021-11-12 11:15:00,269.54,270.39,269.53,270.19,6789.0,269.54,270.39,269.53,270.19,6789.0
2021-11-12 11:20:00,270.19,270.23,269.97,270.05,5429.0,270.19,270.23,269.97,270.05,5429.0
2021-11-12 11:25:00,269.98,270.19,269.95,270.08,5496.0,269.98,270.19,269.95,270.08,5496.0
2021-11-12 11:30:00,270.11,270.25,268.9,269.48,9867.0,270.11,270.25,268.9,269.48,9867.0
2021-11-12 11:35:00,269.48,269.5,268.94,268.94,11516.0,269.48,269.5,268.94,268.94,11516.0
2021-11-12 11:40:00,268.9,269.01,268.06,268.06,12937.0,268.9,269.01,268.06,268.06,12937.0
2021-11-12 11:45:00,268.23,268.63,268.06,268.63,3588.0,268.23,268.63,268.06,268.63,3588.0
2021-11-12 11:50:00,268.62,268.62,268.41,268.52,2680.0,268.62,268.62,268.41,268.52,2680.0
2021-11-12 11:55:00,268.35,268.38,267.95,267.96,5869.0,268.35,268.38,267.95,267.96,5869.0
2021-11-12 12:00:00,268.25,268.25,267.55,267.55,3458.0,268.25,268.25,267.55,267.55,3458.0
2021-11-12 12:05:00,267.53,267.58,267.29,267.49,5452.0,267.53,267.58,267.29,267.49,5452.0
2021-11-12 12:10:00,267.53,267.68,267.34,267.5,4326.0,267.53,267.68,267.34,267.5,4326.0
2021-11-12 12:15:00,267.62,267.69,267.11,267.11,9117.0,267.62,267.69,267.11,267.11,9117.0
2021-11-12 12:20:00,267.02,267.08,266.68,266.82,3695.0,267.02,267.08,266.68,266.82,3695.0
2021-11-12 12:25:00,267.02,267.23,266.85,267.0,4840.0,267.02,267.23,266.85,267.0,4840.0
2021-11-12 12:30:00,266.98,267.0,266.76,266.82,4884.0,266.98,267.0,266.76,266.82,4884.0
2021-11-12 12:35:00,266.79,266.95,266.23,266.27,16369.0,266.79,266.95,266.23,266.27,16369.0
2021-11-12 12:40:00,266.43,267.28,266.42,266.85,12863.0,266.43,267.28,266.42,266.85,12863.0
2021-11-12 12:45:00,266.9,267.0,266.53,266.87,13014.0,266.9,267.0,266.53,266.87,13014.0
2021-11-12 12:50:00,266.87,266.87,265.88,266.1,15224.0,266.87,266.87,265.88,266.1,15224.0
2021-11-12 12:55:00,266.09,266.23,265.66,265.97,11988.0,266.09,266.23,265.66,265.97,11988.0
2021-11-12 13:00:00,265.96,267.96,265.83,267.94,7056.0,265.96,267.96,265.83,267.94,7056.0
2021-11-12 13:05:00,267.93,267.93,267.32,267.32,18300.0,267.93,267.93,267.32,267.32,18300.0
2021-11-12 13:10:00,267.77,268.33,267.54,268.05,7528.0,267.77,268.33,267.54,268.05,7528.0
2021-11-12 13:15:00,268.11,268.11,267.56,267.8,3691.0,268.11,268.11,267.56,267.8,3691.0
2021-11-12 13:20:00,267.7,267.96,267.6,267.61,7972.0,267.7,267.96,267.6,267.61,7972.0
2021-11-12 13:25:00,267.72,267.83,267.67,267.82,1802.0,267.72,267.83,267.67,267.82,1802.0
2021-11-12 13:30:00,267.74,267.87,267.62,267.85,5149.0,267.74,267.87,267.62,267.85,5149.0
2021-11-12 13:35:00,267.76,267.81,267.41,267.5,1354.0,267.76,267.81,267.41,267.5,1354.0
2021-11-12 13:40:00,267.57,267.7,267.52,267.62,1003.0,267.57,267.7,267.52,267.62,1003.0
2021-11-12 13:45:00,267.57,267.97,267.57,267.97,800.0,267.57,267.97,267.57,267.97,800.0
2021-11-12 13:50:00,268.03,268.41,268.03,268.28,801.0,268.03,268.41,268.03,268.28,801.0
2021-11-12 13:55:00,268.26,268.68,268.26,268.68,1170.0,268.26,268.68,268.26,268.68,1170.0
2021-11-12 14:00:00,268.78,269.14,268.77,269.14,1600.0,268.78,269.14,268.77,269.14,1600.0
2021-11-12 14:05:00,269.13,269.2,268.85,268.85,2045.0,269.13,269.2,268.85,268.85,2045.0
2021-11-12 14:10:00,268.87,268.98,268.76,268.82,1410.0,268.87,268.98,268.76,268.82,1410.0
2021-11-12 14:15:00,269.02,269.14,268.2,268.26,4537.0,269.02,269.14,268.2,268.26,4537.0
2021-11-12 14:20:00,268.38,268.38,267.98,268.01,1500.0,268.38,268.38,267.98,268.01,1500.0
2021-11-12 14:25:00,268.11,268.11,267.35,267.38,2193.0,268.11,268.11,267.35,267.38,2193.0
2021-11-12 14:30:00,267.38,267.52,267.37,267.51,748.0,267.38,267.52,267.37,267.51,748.0
2021-11-12 14:35:00,267.43,267.61,267.21,267.5,2786.0,267.43,267.61,267.21,267.5,2786.0
2021-11-12 14:40:00,267.48,267.58,266.93,266.93,3786.0,267.48,267.58,266.93,266.93,3786.0
2021-11-12 14:45:00,266.99,267.08,265.97,266.3,24265.0,266.99,267.08,265.97,266.3,24265.0
2021-11-12 14:50:00,266.32,267.06,266.01,267.06,24218.0,266.32,267.06,266.01,267.06,24218.0
2021-11-12 14:55:00,267.03,267.35,266.33,266.37,12792.0,267.03,267.35,266.33,266.37,12792.0
2021-11-12 15:00:00,266.63,267.09,266.42,266.82,23856.0,266.63,267.09,266.42,266.82,23856.0
2021-11-12 15:05:00,266.9,268.68,266.77,268.68,11904.0,266.9,268.68,266.77,268.68,11904.0
2021-11-12 15:10:00,268.64,268.65,268.42,268.57,2529.0,268.64,268.65,268.42,268.57,2529.0
2021-11-12 15:15:00,268.47,268.51,267.9,267.94,13397.0,268.47,268.51,267.9,267.94,13397.0
2021-11-12 15:20:00,267.95,267.98,267.36,267.36,5328.0,267.95,267.98,267.36,267.36,5328.0
2021-11-12 15:25:00,267.38,268.0,267.21,267.98,4954.0,267.38,268.0,267.21,267.98,4954.0
2021-11-12 15:30:00,268.09,268.37,267.87,268.23,8170.0,268.09,268.37,267.87,268.23,8170.0
2021-11-12 15:35:00,268.65,268.98,268.36,268.65,10453.0,268.65,268.98,268.36,268.65,10453.0
2021-11-12 15:40:00,268.65,268.7,268.52,268.69,7964.0,268.65,268.7,268.52,268.69,7964.0
2021-11-12 15:45:00,268.76,269.35,268.68,269.19,7718.0,268.76,269.35,268.68,269.19,7718.0
2021-11-12 15:50:00,269.32,269.56,268.54,268.59,23407.0,269.32,269.56,268.54,268.59,23407.0
2021-11-12 15:55:00,268.69,269.75,268.47,269.51,68426.0,268.69,269.75,268.47,269.51,68426.0
2021-11-15 09:30:00,272.21,273.66,271.32,272.3,8311.0,272.21,273.66,271.32,272.3,8311.0
2021-11-15 09:35:00,272.68,274.67,272.09,274.36,20677.0,272.68,274.67,272.09,274.36,20677.0
2021-11-15 09:40:00,274.02,274.94,272.84,274.71,27444.0,274.02,274.94,272.84,274.71,27444.0
2021-11-15 09:45:00,274.98,275.37,273.93,273.99,7650.0,274.98,275.37,273.93,273.99,7650.0
2021-11-15 09:50:00,273.99,274.44,273.6,274.03,2900.0,273.99,274.44,273.6,274.03,2900.0
2021-11-15 09:55:00,274.31,274.62,273.95,274.19,6069.0,274.31,274.62,273.95,274.19,6069.0
2021-11-15 10:00:00,274.21,274.4,273.95,274.26,5354.0,274.21,274.4,273.95,274.26,5354.0
2021-11-15 10:05:00,274.08,274.73,273.73,274.04,11530.0,274.08,274.73,273.73,274.04,11530.0
2021-11-15 10:10:00,274.01,274.55,273.78,274.33,7265.0,274.01,274.55,273.78,274.33,7265.0
2021-11-15 10:15:00,274.2,274.65,273.79,274.47,5777.0,274.2,274.65,273.79,274.47,5777.0
2021-11-15 10:20:00,274.62,275.06,274.27,274.83,9858.0,274.62,275.06,274.27,274.83,9858.0
2021-11-15 10:25:00,275.01,275.06,274.27,274.38,3140.0,275.01,275.06,274.27,274.38,3140.0
2021-11-15 10:30:00,274.38,274.62,274.19,274.28,1300.0,274.38,274.62,274.19,274.28,1300.0
2021-11-15 10:35:00,274.32,274.48,273.98,274.19,5508.0,274.32,274.48,273.98,274.19,5508.0
2021-11-15 10:40:00,274.07,274.08,273.26,273.28,3764.0,274.07,274.08,273.26,273.28,3764.0
2021-11-15 10:45:00,273.44,274.37,273.44,274.09,2314.0,273.44,274.37,273.44,274.09,2314.0
2021-11-15 10:50:00,274.09,274.35,273.7,273.88,3807.0,274.09,274.35,273.7,273.88,3807.0
2021-11-15 10:55:00,273.75,273.75,273.36,273.5,3911.0,273.75,273.75,273.36,273.5,3911.0
2021-11-15 11:00:00,273.69,274.21,273.69,273.69,3071.0,273.69,274.21,273.69,273.69,3071.0
2021-11-15 11:05:00,273.68,274.0,273.19,273.2,2950.0,273.68,274.0,273.19,273.2,2950.0
2021-11-15 11:10:00,273.3,273.31,272.61,272.75,5527.0,273.3,273.31,272.61,272.75,5527.0
2021-11-15 11:15:00,272.78,272.97,272.24,272.42,1801.0,272.78,272.97,272.24,272.42,1801.0
2021-11-15 11:20:00,272.31,272.47,272.11,272.16,3576.0,272.31,272.47,272.11,272.16,3576.0
2021-11-15 11:25:00,272.3,272.42,272.04,272.31,2804.0,272.3,272.42,272.04,272.31,2804.0
2021-11-15 11:30:00,272.13,272.46,271.81,271.81,4022.0,272.13,272.46,271.81,271.81,4022.0
2021-11-15 11:35:00,271.96,272.73,271.95,272.54,3606.0,271.96,272.73,271.95,272.54,3606.0
2021-11-15 11:40:00,272.73,272.73,270.89,270.89,3371.0,272.73,272.73,270.89,270.89,3371.0
2021-11-15 11:45:00,270.86,271.76,270.85,271.76,5106.0,270.86,271.76,270.85,271.76,5106.0
2021-11-15 11:50:00,271.78,271.78,271.17,271.17,2544.0,271.78,271.78,271.17,271.17,2544.0
2021-11-15 11:55:00,271.16,271.42,270.98,271.4,2800.0,271.16,271.42,270.98,271.4,2800.0
2021-11-15 12:00:00,271.34,272.01,271.34,271.66,1857.0,271.34,272.01,271.34,271.66,1857.0
2021-11-15 12:05:00,271.82,271.93,271.77,271.77,600.0,271.82,271.93,271.77,271.77,600.0
2021-11-15 12:10:00,271.93,272.21,271.93,272.17,800.0,271.93,272.21,271.93,272.17,800.0
2021-11-15 12:15:00,271.9,271.9,271.6,271.6,2200.0,271.9,271.9,271.6,271.6,2200.0
2021-11-15 12:20:00,271.54,271.69,271.27,271.69,2201.0,271.54,271.69,271.27,271.69,2201.0
2021-11-15 12:25:00,271.71,271.82,271.31,271.31,20032.0,271.71,271.82,271.31,271.31,20032.0
2021-11-15 12:30:00,271.49,272.58,271.46,272.58,3535.0,271.49,272.58,271.46,272.58,3535.0
2021-11-15 12:35:00,272.88,273.06,272.25,272.33,4300.0,272.88,273.06,272.25,272.33,4300.0
2021-11-15 12:40:00,272.33,273.06,272.29,272.88,3800.0,272.33,273.06,272.29,272.88,3800.0
2021-11-15 12:45:00,272.73,273.54,272.73,272.96,4176.0,272.73,273.54,272.73,272.96,4176.0
2021-11-15 12:50:00,272.97,272.97,272.29,272.29,2915.0,272.97,272.97,272.29,272.29,2915.0
2021-11-15 12:55:00,272.4,272.91,272.27,272.52,2300.0,272.4,272.91,272.27,272.52,2300.0
2021-11-15 13:00:00,272.85,272.85,272.65,272.65,700.0,272.85,272.85,272.65,272.65,700.0
2021-11-15 13:05:00,272.88,272.91,272.4,272.48,12280.0,272.88,272.91,272.4,272.48,12280.0
2021-11-15 13:10:00,272.41,272.51,272.25,272.51,4504.0,272.41,272.51,272.25,272.51,4504.0
2021-11-15 13:15:00,272.6,273.61,272.45,273.31,2800.0,272.6,273.61,272.45,273.31,2800.0
2021-11-15 13:20:00,273.43,273.72,273.32,273.41,1300.0,273.43,273.72,273.32,273.41,1300.0
2021-11-15 13:25:00,273.49,273.57,272.9,272.9,3521.0,273.49,273.57,272.9,272.9,3521.0
2021-11-15 13:30:00,273.19,273.23,272.92,273.23,1305.0,273.19,273.23,272.92,273.23,1305.0
2021-11-15 13:35:00,273.37,274.0,273.36,273.97,1900.0,273.37,274.0,273.36,273.97,1900.0
2021-11-15 13:40:00,274.22,274.98,274.22,274.65,4396.0,274.22,274.98,274.22,274.65,4396.0
2021-11-15 13:45:00,274.66,274.66,274.23,274.35,4819.0,274.66,274.66,274.23,274.35,4819.0
2021-11-15 13:50:00,274.16,274.36,273.84,273.88,4091.0,274.16,274.36,273.84,273.88,4091.0
2021-11-15 13:55:00,273.84,274.16,273.84,274.05,2800.0,273.84,274.16,273.84,274.05,2800.0
2021-11-15 14:00:00,274.31,274.42,274.02,274.42,1200.0,274.31,274.42,274.02,274.42,1200.0
2021-11-15 14:05:00,274.29,274.35,274.08,274.35,2563.0,274.29,274.35,274.08,274.35,2563.0
2021-11-15 14:10:00,274.36,274.92,274.34,274.73,1711.0,274.36,274.92,274.34,274.73,1711.0
2021-11-15 14:15:00,274.86,275.15,274.66,274.79,1400.0,274.86,275.15,274.66,274.79,1400.0
2021-11-15 14:20:00,274.55,274.69,274.38,274.38,3627.0,274.55,274.69,274.38,274.38,3627.0
2021-11-15 14:25:00,274.38,274.93,274.29,274.8,2300.0,274.38,274.93,274.29,274.8,2300.0
2021-11-15 14:30:00,275.17,275.22,274.72,274.85,2135.0,275.17,275.22,274.72,274.85,2135.0
2021-11-15 14:35:00,275.1,275.28,274.63,274.63,2943.0,275.1,275.28,274.63,274.63,2943.0
2021-11-15 14:40:00,274.63,274.88,273.75,273.77,3666.0,274.63,274.88,273.75,273.77,3666.0
2021-11-15 14:45:00,273.91,273.91,273.48,273.8,1600.0,273.91,273.91,273.48,273.8,1600.0
2021-11-15 14:50:00,273.88,273.91,272.45,272.46,6968.0,273.88,273.91,272.45,272.46,6968.0
2021-11-15 14:55:00,272.51,273.15,272.33,272.97,1900.0,272.51,273.15,272.33,272.97,1900.0
2021-11-15 15:00:00,273.2,273.31,272.58,272.66,5919.0,273.2,273.31,272.58,272.66,5919.0
2021-11-15 15:05:00,272.63,272.75,271.82,271.82,6912.0,272.63,272.75,271.82,271.82,6912.0
2021-11-15 15:10:00,271.64,272.04,271.64,271.78,2627.0,271.64,272.04,271.64,271.78,2627.0
2021-11-15 15:15:00,271.92,272.22,271.6,272.05,5712.0,271.92,272.22,271.6,272.05,5712.0
2021-11-15 15:20:00,272.06,272.29,271.4,271.4,4554.0,272.06,272.29,271.4,271.4,4554.0
2021-11-15 15:25:00,271.2,271.42,270.82,271.18,14218.0,271.2,271.42,270.82,271.18,14218.0
2021-11-15 15:30:00,271.26,271.26,270.97,270.97,4100.0,271.26,271.26,270.97,270.97,4100.0
2021-11-15 15:35:00,271.0,271.37,270.5,270.88,8209.0,271.0,271.37,270.5,270.88,8209.0
2021-11-15 15:40:00,271.01,271.01,270.56,270.66,10033.0,271.01,271.01,270.56,270.66,10033.0
2021-11-15 15:45:00,270.66,270.83,270.5,270.65,14489.0,270.66,270.83,270.5,270.65,14489.0
2021-11-15 15:50:00,270.73,270.73,270.23,270.35,38522.0,270.73,270.73,270.23,270.35,38522.0
2021-11-15 15:55:00,270.38,270.8,269.83,270.67,108170.0,270.38,270.8,269.83,270.67,108170.0
2021-11-16 09:30:00,273.1,273.1,270.86,271.56,6063.0,273.1,273.1,270.86,271.56,6063.0
2021-11-16 09:35:00,271.13,272.92,271.13,271.85,2114.0,271.13,272.92,271.13,271.85,2114.0
2021-11-16 09:40:00,271.27,271.52,271.08,271.08,2517.0,271.27,271.52,271.08,271.08,2517.0
2021-11-16 09:45:00,271.2,271.99,270.61,271.12,3145.0,271.2,271.99,270.61,271.12,3145.0
2021-11-16 09:50:00,270.93,271.5,270.91,271.38,606.0,270.93,271.5,270.91,271.38,606.0
2021-11-16 09:55:00,271.5,271.68,270.51,271.37,5762.0,271.5,271.68,270.51,271.37,5762.0
2021-11-16 10:00:00,271.4,271.78,270.7,271.46,2501.0,271.4,271.78,270.7,271.46,2501.0
2021-11-16 10:05:00,271.56,271.56,270.95,271.21,5000.0,271.56,271.56,270.95,271.21,5000.0
2021-11-16 10:10:00,271.23,271.49,271.12,271.35,2062.0,271.23,271.49,271.12,271.35,2062.0
2021-11-16 10:15:00,271.28,271.82,271.2,271.82,1600.0,271.28,271.82,271.2,271.82,1600.0
2021-11-16 10:20:00,271.96,272.42,271.93,272.42,1300.0,271.96,272.42,271.93,272.42,1300.0
2021-11-16 10:25:00,272.94,273.1,272.85,272.97,4266.0,272.94,273.1,272.85,272.97,4266.0
2021-11-16 10:30:00,273.01,273.71,273.01,273.36,4640.0,273.01,273.71,273.01,273.36,4640.0
2021-11-16 10:35:00,273.37,273.54,273.03,273.04,3232.0,273.37,273.54,273.03,273.04,3232.0
2021-11-16 10:40:00,273.03,273.04,272.24,272.83,9460.0,273.03,273.04,272.24,272.83,9460.0
2021-11-16 10:45:00,272.83,273.03,272.64,272.83,2404.0,272.83,273.03,272.64,272.83,2404.0
2021-11-16 10:50:00,272.83,273.03,272.31,272.85,9919.0,272.83,273.03,272.31,272.85,9919.0
2021-11-16 10:55:00,272.86,272.96,272.77,272.77,1553.0,272.86,272.96,272.77,272.77,1553.0
2021-11-16 11:00:00,272.9,272.94,272.75,272.78,3353.0,272.9,272.94,272.75,272.78,3353.0
2021-11-16 11:05:00,272.79,272.99,272.77,272.99,1900.0,272.79,272.99,272.77,272.99,1900.0
2021-11-16 11:10:00,273.01,273.01,272.7,272.87,4145.0,273.01,273.01,272.7,272.87,4145.0
2021-11-16 11:15:00,272.73,273.23,272.72,273.23,4707.0,272.73,273.23,272.72,273.23,4707.0
2021-11-16 11:20:00,273.21,273.36,273.08,273.16,3130.0,273.21,273.36,273.08,273.16,3130.0
2021-11-16 11:25:00,273.19,273.19,272.93,273.15,3499.0,273.19,273.19,272.93,273.15,3499.0
2021-11-16 11:30:00,273.15,273.15,272.63,272.67,3200.0,273.15,273.15,272.63,272.67,3200.0
2021-11-16 11:35:00,272.58,272.58,272.16,272.25,2100.0,272.58,272.58,272.16,272.25,2100.0
2021-11-16 11:40:00,272.18,272.21,271.59,271.59,1200.0,272.18,272.21,271.59,271.59,1200.0
2021-11-16 11:45:00,271.62,271.73,271.36,271.69,1703.0,271.62,271.73,271.36,271.69,1703.0
2021-11-16 11:50:00,271.69,271.83,271.69,271.82,1400.0,271.69,271.83,271.69,271.82,1400.0
2021-11-16 11:55:00,271.82,271.82,271.45,271.65,2467.0,271.82,271.82,271.45,271.65,2467.0
2021-11-16 12:00:00,271.84,271.84,271.28,271.28,2624.0,271.84,271.84,271.28,271.28,2624.0
2021-11-16 12:05:00,271.23,271.23,270.68,270.74,3050.0,271.23,271.23,270.68,270.74,3050.0
2021-11-16 12:10:00,270.76,271.11,270.76,270.98,1687.0,270.76,271.11,270.76,270.98,1687.0
2021-11-16 12:15:00,271.0,271.66,271.0,271.66,3310.0,271.0,271.66,271.0,271.66,3310.0
2021-11-16 12:20:00,271.66,271.66,271.36,271.4,3980.0,271.66,271.66,271.36,271.4,3980.0
2021-11-16 12:25:00,271.4,271.41,270.95,270.95,2152.0,271.4,271.41,270.95,270.95,2152.0
2021-11-16 12:30:00,271.06,271.16,270.89,271.06,3016.0,271.06,271.16,270.89,271.06,3016.0
2021-11-16 12:35:00,271.06,271.16,270.87,270.87,2513.0,271.06,271.16,270.87,270.87,2513.0
2021-11-16 12:40:00,270.97,271.21,270.97,271.15,9215.0,270.97,271.21,270.97,271.15,9215.0
2021-11-16 12:45:00,271.15,271.33,271.05,271.21,2914.0,271.15,271.33,271.05,271.21,2914.0
2021-11-16 12:50:00,271.22,271.22,271.21,271.22,1200.0,271.22,271.22,271.21,271.22,1200.0
2021-11-16 12:55:00,271.15,271.23,271.02,271.19,1941.0,271.15,271.23,271.02,271.19,1941.0
2021-11-16 13:00:00,271.2,271.22,271.06,271.21,2340.0,271.2,271.22,271.06,271.21,2340.0
2021-11-16 13:05:00,271.23,271.42,271.23,271.42,628.0,271.23,271.42,271.23,271.42,628.0
2021-11-16 13:10:00,271.56,272.51,271.56,272.5,4950.0,271.56,272.51,271.56,272.5,4950.0
2021-11-16 13:15:00,272.74,272.88,272.45,272.88,2683.0,272.74,272.88,272.45,272.88,2683.0
2021-11-16 13:20:00,273.19,273.55,273.19,273.22,5083.0,273.19,273.55,273.19,273.22,5083.0
2021-11-16 13:25:00,273.17,273.19,273.05,273.11,2718.0,273.17,273.19,273.05,273.11,2718.0
2021-11-16 13:30:00,273.11,273.2,272.73,272.81,6109.0,273.11,273.2,272.73,272.81,6109.0
2021-11-16 13:35:00,272.81,272.97,272.69,272.75,5900.0,272.81,272.97,272.69,272.75,5900.0
2021-11-16 13:40:00,272.73,272.74,272.3,272.74,2900.0,272.73,272.74,272.3,272.74,2900.0
2021-11-16 13:45:00,272.88,273.05,272.6,273.05,3187.0,272.88,273.05,272.6,273.05,3187.0
2021-11-16 13:50:00,273.13,273.23,272.62,272.75,7702.0,273.13,273.23,272.62,272.75,7702.0
2021-11-16 13:55:00,272.77,273.01,272.77,272.82,900.0,272.77,273.01,272.77,272.82,900.0
2021-11-16 14:00:00,272.76,272.77,272.24,272.24,6328.0,272.76,272.77,272.24,272.24,6328.0
2021-11-16 14:05:00,272.16,272.23,271.99,271.99,3470.0,272.16,272.23,271.99,271.99,3470.0
2021-11-16 14:10:00,271.97,271.97,271.6,271.64,1401.0,271.97,271.97,271.6,271.64,1401.0
2021-11-16 14:15:00,271.64,271.7,271.54,271.63,5639.0,271.64,271.7,271.54,271.63,5639.0
2021-11-16 14:20:00,271.63,271.63,271.42,271.46,2200.0,271.63,271.63,271.42,271.46,2200.0
2021-11-16 14:25:00,271.37,271.45,271.06,271.15,2107.0,271.37,271.45,271.06,271.15,2107.0
2021-11-16 14:30:00,271.15,271.15,270.87,270.91,2520.0,271.15,271.15,270.87,270.91,2520.0
2021-11-16 14:35:00,271.03,271.45,270.91,271.44,4414.0,271.03,271.45,270.91,271.44,4414.0
2021-11-16 14:40:00,271.56,271.56,271.3,271.5,2615.0,271.56,271.56,271.3,271.5,2615.0
2021-11-16 14:45:00,271.38,271.39,271.05,271.29,3949.0,271.38,271.39,271.05,271.29,3949.0
2021-11-16 14:50:00,271.31,271.78,271.24,271.78,2516.0,271.31,271.78,271.24,271.78,2516.0
2021-11-16 14:55:00,271.75,272.02,271.75,272.02,1850.0,271.75,272.02,271.75,272.02,1850.0
2021-11-16 15:00:00,271.96,272.27,271.95,272.27,2350.0,271.96,272.27,271.95,272.27,2350.0
2021-11-16 15:05:00,272.53,272.74,272.4,272.6,1000.0,272.53,272.74,272.4,272.6,1000.0
2021-11-16 15:10:00,272.66,272.78,272.5,272.75,6000.0,272.66,272.78,272.5,272.75,6000.0
2021-11-16 15:15:00,272.81,273.39,272.81,273.19,2403.0,272.81,273.39,272.81,273.19,2403.0
2021-11-16 15:20:00,273.29,273.29,272.22,272.98,34894.0,273.29,273.29,272.22,272.98,34894.0
2021-11-16 15:25:00,272.98,273.03,272.53,272.61,6791.0,272.98,273.03,272.53,272.61,6791.0
2021-11-16 15:30:00,272.63,273.24,272.6,273.13,11134.0,272.63,273.24,272.6,273.13,11134.0
2021-11-16 15:35:00,273.13,273.15,272.83,272.83,14124.0,273.13,273.15,272.83,272.83,14124.0
2021-11-16 15:40:00,272.77,273.15,272.75,273.14,27122.0,272.77,273.15,272.75,273.14,27122.0
2021-11-16 15:45:00,273.22,274.19,273.22,273.98,12422.0,273.22,274.19,273.22,273.98,12422.0
2021-11-16 15:50:00,274.11,275.11,273.92,275.08,22423.0,274.11,275.11,273.92,275.08,22423.0
2021-11-16 15:55:00,274.98,275.29,274.22,274.22,43877.0,274.98,275.29,274.22,274.22,43877.0
2021-11-17 09:30:00,281.9,286.09,280.02,285.53,34715.0,281.9,286.09,280.02,285.53,34715.0
2021-11-17 09:35:00,284.91,287.9,284.51,284.85,66867.0,284.91,287.9,284.51,284.85,66867.0
2021-11-17 09:40:00,285.06,287.87,285.06,287.09,43318.0,285.06,287.87,285.06,287.09,43318.0
2021-11-17 09:45:00,287.39,288.68,287.12,287.9,22234.0,287.39,288.68,287.12,287.9,22234.0
2021-11-17 09:50:00,287.38,288.11,286.18,286.94,33866.0,287.38,288.11,286.18,286.94,33866.0
2021-11-17 09:55:00,287.29,287.29,285.2,285.25,3766.0,287.29,287.29,285.2,285.25,3766.0
2021-11-17 10:00:00,284.8,285.12,283.25,283.25,12790.0,284.8,285.12,283.25,283.25,12790.0
2021-11-17 10:05:00,283.08,283.14,280.45,280.75,14038.0,283.08,283.14,280.45,280.75,14038.0
2021-11-17 10:10:00,280.55,281.54,280.55,281.36,4600.0,280.55,281.54,280.55,281.36,4600.0
2021-11-17 10:15:00,281.44,282.75,281.44,282.75,8200.0,281.44,282.75,281.44,282.75,8200.0
2021-11-17 10:20:00,282.71,283.35,282.53,283.0,8303.0,282.71,283.35,282.53,283.0,8303.0
2021-11-17 10:25:00,283.01,283.5,282.6,282.81,10485.0,283.01,283.5,282.6,282.81,10485.0
2021-11-17 10:30:00,283.0,283.52,282.9,283.0,5073.0,283.0,283.52,282.9,283.0,5073.0
2021-11-17 10:35:00,282.74,283.16,281.74,281.96,3968.0,282.74,283.16,281.74,281.96,3968.0
2021-11-17 10:40:00,281.88,282.46,281.17,281.84,22422.0,281.88,282.46,281.17,281.84,22422.0
2021-11-17 10:45:00,282.01,283.13,281.57,281.57,5800.0,282.01,283.13,281.57,281.57,5800.0
2021-11-17 10:50:00,281.34,281.38,278.72,278.72,6917.0,281.34,281.38,278.72,278.72,6917.0
2021-11-17 10:55:00,278.88,279.16,278.3,278.96,6509.0,278.88,279.16,278.3,278.96,6509.0
2021-11-17 11:00:00,278.57,278.93,277.59,277.59,1802.0,278.57,278.93,277.59,277.59,1802.0
2021-11-17 11:05:00,277.66,278.1,277.18,278.0,5875.0,277.66,278.1,277.18,278.0,5875.0
2021-11-17 11:10:00,277.72,277.73,276.35,276.44,3321.0,277.72,277.73,276.35,276.44,3321.0
2021-11-17 11:15:00,276.25,276.52,275.64,275.64,2800.0,276.25,276.52,275.64,275.64,2800.0
2021-11-17 11:20:00,275.19,275.61,273.56,273.56,5230.0,275.19,275.61,273.56,273.56,5230.0
2021-11-17 11:25:00,273.51,273.97,272.02,272.02,14984.0,273.51,273.97,272.02,272.02,14984.0
2021-11-17 11:30:00,272.51,274.69,272.41,274.38,5055.0,272.51,274.69,272.41,274.38,5055.0
2021-11-17 11:35:00,274.52,275.13,274.39,275.0,1506.0,274.52,275.13,274.39,275.0,1506.0
2021-11-17 11:40:00,274.92,275.11,274.21,274.49,6215.0,274.92,275.11,274.21,274.49,6215.0
2021-11-17 11:45:00,274.22,275.38,274.02,275.38,7523.0,274.22,275.38,274.02,275.38,7523.0
2021-11-17 11:50:00,275.35,275.46,274.42,274.87,6127.0,275.35,275.46,274.42,274.87,6127.0
2021-11-17 11:55:00,275.0,275.08,274.77,274.78,1720.0,275.0,275.08,274.77,274.78,1720.0
2021-11-17 12:00:00,274.9,274.91,273.84,273.91,3369.0,274.9,274.91,273.84,273.91,3369.0
2021-11-17 12:05:00,273.76,274.1,273.57,274.1,4553.0,273.76,274.1,273.57,274.1,4553.0
2021-11-17 12:10:00,274.33,274.77,274.27,274.66,2304.0,274.33,274.77,274.27,274.66,2304.0
2021-11-17 12:15:00,274.53,274.83,274.34,274.83,5400.0,274.53,274.83,274.34,274.83,5400.0
2021-11-17 12:20:00,274.53,274.78,274.24,274.42,6165.0,274.53,274.78,274.24,274.42,6165.0
2021-11-17 12:25:00,274.26,274.62,273.95,274.32,4707.0,274.26,274.62,273.95,274.32,4707.0
2021-11-17 12:30:00,274.17,274.49,274.06,274.49,5786.0,274.17,274.49,274.06,274.49,5786.0
2021-11-17 12:35:00,275.0,275.36,275.0,275.31,4701.0,275.0,275.36,275.0,275.31,4701.0
2021-11-17 12:40:00,275.31,275.32,274.57,274.69,1701.0,275.31,275.32,274.57,274.69,1701.0
2021-11-17 12:45:00,274.58,274.68,274.04,274.13,34959.0,274.58,274.68,274.04,274.13,34959.0
2021-11-17 12:50:00,274.13,274.13,272.6,272.68,8583.0,274.13,274.13,272.6,272.68,8583.0
2021-11-17 12:55:00,272.77,272.81,272.43,272.6,6148.0,272.77,272.81,272.43,272.6,6148.0
2021-11-17 13:00:00,272.42,273.77,272.42,273.77,1703.0,272.42,273.77,272.42,273.77,1703.0
2021-11-17 13:05:00,273.68,274.48,273.68,274.31,4400.0,273.68,274.48,273.68,274.31,4400.0
2021-11-17 13:10:00,274.31,275.44,274.15,274.7,11799.0,274.31,275.44,274.15,274.7,11799.0
2021-11-17 13:15:00,274.94,275.32,274.93,274.96,5513.0,274.94,275.32,274.93,274.96,5513.0
2021-11-17 13:20:00,275.19,275.76,275.19,275.65,1200.0,275.19,275.76,275.19,275.65,1200.0
2021-11-17 13:25:00,275.5,275.63,275.15,275.24,6437.0,275.5,275.63,275.15,275.24,6437.0
2021-11-17 13:30:00,275.13,275.31,274.78,274.83,3127.0,275.13,275.31,274.78,274.83,3127.0
2021-11-17 13:35:00,274.76,274.83,274.59,274.75,3478.0,274.76,274.83,274.59,274.75,3478.0
2021-11-17 13:40:00,274.75,274.75,274.22,274.23,8576.0,274.75,274.75,274.22,274.23,8576.0
2021-11-17 13:45:00,274.32,275.14,274.32,275.14,2075.0,274.32,275.14,274.32,275.14,2075.0
2021-11-17 13:50:00,275.31,275.6,275.31,275.5,1379.0,275.31,275.6,275.31,275.5,1379.0
2021-11-17 13:55:00,275.61,275.75,275.42,275.48,3430.0,275.61,275.75,275.42,275.48,3430.0
2021-11-17 14:00:00,275.65,275.73,275.39,275.54,2403.0,275.65,275.73,275.39,275.54,2403.0
2021-11-17 14:05:00,275.55,275.55,275.07,275.07,3894.0,275.55,275.55,275.07,275.07,3894.0
2021-11-17 14:10:00,274.93,274.93,274.6,274.72,1500.0,274.93,274.93,274.6,274.72,1500.0
2021-11-17 14:15:00,274.61,274.84,274.28,274.42,5487.0,274.61,274.84,274.28,274.42,5487.0
2021-11-17 14:20:00,274.41,274.46,274.09,274.16,4526.0,274.41,274.46,274.09,274.16,4526.0
2021-11-17 14:25:00,274.07,274.39,274.04,274.39,5322.0,274.07,274.39,274.04,274.39,5322.0
2021-11-17 14:30:00,274.38,274.8,274.27,274.38,4051.0,274.38,274.8,274.27,274.38,4051.0
2021-11-17 14:35:00,274.4,274.55,274.4,274.54,1539.0,274.4,274.55,274.4,274.54,1539.0
2021-11-17 14:40:00,274.64,275.01,274.62,274.76,3135.0,274.64,275.01,274.62,274.76,3135.0
2021-11-17 14:45:00,274.67,274.78,274.4,274.56,4206.0,274.67,274.78,274.4,274.56,4206.0
2021-11-17 14:50:00,274.5,274.63,274.41,274.63,3151.0,274.5,274.63,274.41,274.63,3151.0
2021-11-17 14:55:00,274.63,274.74,274.49,274.74,2738.0,274.63,274.74,274.49,274.74,2738.0
2021-11-17 15:00:00,274.79,274.79,274.5,274.53,2493.0,274.79,274.79,274.5,274.53,2493.0
2021-11-17 15:05:00,274.46,274.83,274.46,274.83,4473.0,274.46,274.83,274.46,274.83,4473.0
2021-11-17 15:10:00,274.97,275.38,274.85,275.38,2203.0,274.97,275.38,274.85,275.38,2203.0
2021-11-17 15:15:00,275.44,275.78,275.44,275.61,5040.0,275.44,275.78,275.44,275.61,5040.0
2021-11-17 15:20:00,275.63,275.72,275.24,275.31,4164.0,275.63,275.72,275.24,275.31,4164.0
2021-11-17 15:25:00,275.31,275.31,274.89,275.08,4886.0,275.31,275.31,274.89,275.08,4886.0
2021-11-17 15:30:00,274.96,275.01,274.38,274.8,7767.0,274.96,275.01,274.38,274.8,7767.0
2021-11-17 15:35:00,274.78,275.08,274.65,274.66,11225.0,274.78,275.08,274.65,274.66,11225.0
2021-11-17 15:40:00,274.6,274.82,274.35,274.79,8183.0,274.6,274.82,274.35,274.79,8183.0
2021-11-17 15:45:00,274.74,275.23,274.38,274.47,14391.0,274.74,275.23,274.38,274.47,14391.0
2021-11-17 15:50:00,274.44,275.09,274.33,274.94,26991.0,274.44,275.09,274.33,274.94,26991.0
2021-11-17 15:55:00,274.97,275.94,274.86,275.78,69179.0,274.97,275.94,274.86,275.78,69179.0
2021-11-18 09:30:00,279.02,281.51,274.56,275.05,17516.0,279.02,281.51,274.56,275.05,17516.0
2021-11-18 09:35:00,275.02,275.03,273.05,274.83,4299.0,275.02,275.03,273.05,274.83,4299.0
2021-11-18 09:40:00,274.87,277.41,273.88,276.57,4864.0,274.87,277.41,273.88,276.57,4864.0
2021-11-18 09:45:00,277.38,278.33,275.92,277.42,5737.0,277.38,278.33,275.92,277.42,5737.0
2021-11-18 09:50:00,278.37,278.44,275.58,276.64,6222.0,278.37,278.44,275.58,276.64,6222.0
2021-11-18 09:55:00,276.62,277.32,275.53,276.51,2265.0,276.62,277.32,275.53,276.51,2265.0
2021-11-18 10:00:00,276.91,277.21,275.32,275.32,4773.0,276.91,277.21,275.32,275.32,4773.0
2021-11-18 10:05:00,275.69,276.75,275.05,275.05,1811.0,275.69,276.75,275.05,275.05,1811.0
2021-11-18 10:10:00,275.02,275.57,274.56,275.13,3947.0,275.02,275.57,274.56,275.13,3947.0
2021-11-18 10:15:00,275.58,275.58,274.43,274.44,4801.0,275.58,275.58,274.43,274.44,4801.0
2021-11-18 10:20:00,274.79,275.48,274.62,275.06,9285.0,274.79,275.48,274.62,275.06,9285.0
2021-11-18 10:25:00,275.04,275.38,274.54,275.38,1400.0,275.04,275.38,274.54,275.38,1400.0
2021-11-18 10:30:00,275.86,276.32,275.66,276.1,3161.0,275.86,276.32,275.66,276.1,3161.0
2021-11-18 10:35:00,276.33,277.1,276.33,276.57,2350.0,276.33,277.1,276.33,276.57,2350.0
2021-11-18 10:40:00,276.81,277.92,276.8,277.37,2788.0,276.81,277.92,276.8,277.37,2788.0
2021-11-18 10:45:00,277.83,278.61,277.39,277.82,3370.0,277.83,278.61,277.39,277.82,3370.0
2021-11-18 10:50:00,278.17,279.17,278.17,279.17,6745.0,278.17,279.17,278.17,279.17,6745.0
2021-11-18 10:55:00,278.87,278.87,278.31,278.8,1562.0,278.87,278.87,278.31,278.8,1562.0
2021-11-18 11:00:00,278.98,279.74,278.94,279.57,5649.0,278.98,279.74,278.94,279.57,5649.0
2021-11-18 11:05:00,279.79,280.5,279.68,280.25,2562.0,279.79,280.5,279.68,280.25,2562.0
2021-11-18 11:10:00,280.66,280.88,280.46,280.57,2841.0,280.66,280.88,280.46,280.57,2841.0
2021-11-18 11:15:00,280.98,280.98,280.05,280.05,1701.0,280.98,280.98,280.05,280.05,1701.0
2021-11-18 11:20:00,280.15,280.15,279.67,279.87,7553.0,280.15,280.15,279.67,279.87,7553.0
2021-11-18 11:25:00,279.79,279.94,279.31,279.41,800.0,279.79,279.94,279.31,279.41,800.0
2021-11-18 11:30:00,279.52,279.7,279.31,279.31,1212.0,279.52,279.7,279.31,279.31,1212.0
2021-11-18 11:35:00,278.83,278.92,278.35,278.48,1039.0,278.83,278.92,278.35,278.48,1039.0
2021-11-18 11:40:00,278.48,278.6,278.1,278.45,3394.0,278.48,278.6,278.1,278.45,3394.0
2021-11-18 11:45:00,278.24,278.24,278.06,278.1,1507.0,278.24,278.24,278.06,278.1,1507.0
2021-11-18 11:50:00,277.93,277.93,277.49,277.49,1006.0,277.93,277.93,277.49,277.49,1006.0
2021-11-18 11:55:00,277.87,278.17,277.49,278.13,3458.0,277.87,278.17,277.49,278.13,3458.0
2021-11-18 12:00:00,278.09,278.35,278.05,278.32,1000.0,278.09,278.35,278.05,278.32,1000.0
2021-11-18 12:05:00,278.37,278.74,278.25,278.39,1700.0,278.37,278.74,278.25,278.39,1700.0
2021-11-18 12:10:00,278.56,278.56,278.56,278.56,100.0,278.56,278.56,278.56,278.56,100.0
2021-11-18 12:15:00,278.41,278.64,277.95,277.95,14583.0,278.41,278.64,277.95,277.95,14583.0
2021-11-18 12:20:00,277.81,277.82,277.07,277.07,3163.0,277.81,277.82,277.07,277.07,3163.0
2021-11-18 12:25:00,277.34,277.56,277.02,277.03,3301.0,277.34,277.56,277.02,277.03,3301.0
2021-11-18 12:30:00,277.59,277.7,276.53,276.53,3959.0,277.59,277.7,276.53,276.53,3959.0
2021-11-18 12:35:00,276.65,276.74,275.71,275.87,2100.0,276.65,276.74,275.71,275.87,2100.0
2021-11-18 12:40:00,275.71,275.81,275.55,275.81,2800.0,275.71,275.81,275.55,275.81,2800.0
2021-11-18 12:45:00,275.61,275.72,275.34,275.47,2803.0,275.61,275.72,275.34,275.47,2803.0
2021-11-18 12:50:00,275.47,275.76,275.46,275.72,4300.0,275.47,275.76,275.46,275.72,4300.0
2021-11-18 12:55:00,275.69,275.7,275.08,275.17,4482.0,275.69,275.7,275.08,275.17,4482.0
2021-11-18 13:00:00,275.37,275.64,275.2,275.64,900.0,275.37,275.64,275.2,275.64,900.0
2021-11-18 13:05:00,275.61,275.61,275.18,275.34,4125.0,275.61,275.61,275.18,275.34,4125.0
2021-11-18 13:10:00,275.31,275.65,275.18,275.62,7579.0,275.31,275.65,275.18,275.62,7579.0
2021-11-18 13:15:00,275.53,275.91,275.28,275.47,11967.0,275.53,275.91,275.28,275.47,11967.0
2021-11-18 13:20:00,275.8,276.15,275.78,276.12,2670.0,275.8,276.15,275.78,276.12,2670.0
2021-11-18 13:25:00,276.15,276.15,276.14,276.15,548.0,276.15,276.15,276.14,276.15,548.0
2021-11-18 13:30:00,276.15,276.36,276.14,276.2,2008.0,276.15,276.36,276.14,276.2,2008.0
2021-11-18 13:35:00,276.32,276.69,276.09,276.69,1900.0,276.32,276.69,276.09,276.69,1900.0
2021-11-18 13:40:00,276.82,276.82,276.82,276.82,100.0,276.82,276.82,276.82,276.82,100.0
2021-11-18 13:45:00,277.05,277.96,276.65,277.96,1200.0,277.05,277.96,276.65,277.96,1200.0
2021-11-18 13:50:00,277.75,277.75,276.86,276.9,13785.0,277.75,277.75,276.86,276.9,13785.0
2021-11-18 13:55:00,276.72,276.94,276.72,276.94,1415.0,276.72,276.94,276.72,276.94,1415.0
2021-11-18 14:00:00,277.1,277.44,277.1,277.13,2316.0,277.1,277.44,277.1,277.13,2316.0
2021-11-18 14:05:00,277.13,277.34,276.85,277.0,4637.0,277.13,277.34,276.85,277.0,4637.0
2021-11-18 14:10:00,277.02,277.13,276.57,276.92,2301.0,277.02,277.13,276.57,276.92,2301.0
2021-11-18 14:15:00,276.97,277.27,276.83,276.84,1813.0,276.97,277.27,276.83,276.84,1813.0
2021-11-18 14:20:00,276.44,276.68,276.11,276.29,1900.0,276.44,276.68,276.11,276.29,1900.0
2021-11-18 14:25:00,276.41,276.41,276.04,276.28,2335.0,276.41,276.41,276.04,276.28,2335.0
2021-11-18 14:30:00,276.08,276.08,275.37,275.48,3450.0,276.08,276.08,275.37,275.48,3450.0
2021-11-18 14:35:00,275.44,275.75,275.44,275.44,2421.0,275.44,275.75,275.44,275.44,2421.0
2021-11-18 14:40:00,275.75,275.91,275.75,275.85,500.0,275.75,275.91,275.75,275.85,500.0
2021-11-18 14:45:00,275.85,276.07,275.71,275.71,4726.0,275.85,276.07,275.71,275.71,4726.0
2021-11-18 14:50:00,275.81,275.82,275.76,275.76,400.0,275.81,275.82,275.76,275.76,400.0
2021-11-18 14:55:00,275.69,276.27,275.54,276.22,4709.0,275.69,276.27,275.54,276.22,4709.0
2021-11-18 15:00:00,276.04,276.25,275.91,276.03,9395.0,276.04,276.25,275.91,276.03,9395.0
2021-11-18 15:05:00,276.01,276.08,275.54,275.67,11979.0,276.01,276.08,275.54,275.67,11979.0
2021-11-18 15:10:00,275.68,276.04,275.36,275.49,12827.0,275.68,276.04,275.36,275.49,12827.0
2021-11-18 15:15:00,275.49,275.49,275.01,275.18,18549.0,275.49,275.49,275.01,275.18,18549.0
2021-11-18 15:20:00,275.24,275.43,274.44,275.37,5386.0,275.24,275.43,274.44,275.37,5386.0
2021-11-18 15:25:00,275.33,275.39,274.29,274.4,15535.0,275.33,275.39,274.29,274.4,15535.0
2021-11-18 15:30:00,274.32,275.09,274.32,275.04,43028.0,274.32,275.09,274.32,275.04,43028.0
2021-11-18 15:35:00,275.04,275.25,274.94,274.98,15290.0,275.04,275.25,274.94,274.98,15290.0
2021-11-18 15:40:00,274.99,275.55,274.81,275.3,9012.0,274.99,275.55,274.81,275.3,9012.0
2021-11-18 15:45:00,275.3,275.48,274.97,274.97,3600.0,275.3,275.48,274.97,274.97,3600.0
2021-11-18 15:50:00,274.91,275.37,274.84,274.94,11676.0,274.91,275.37,274.84,274.94,11676.0
2021-11-18 15:55:00,274.95,275.16,274.81,274.93,23158.0,274.95,275.16,274.81,274.93,23158.0
2021-11-19 09:30:00,271.51,272.97,268.29,269.84,13691.0,271.51,272.97,268.29,269.84,13691.0
2021-11-19 09:35:00,269.98,270.25,267.66,267.99,9783.0,269.98,270.25,267.66,267.99,9783.0
2021-11-19 09:40:00,268.66,269.89,268.29,269.8,4968.0,268.66,269.89,268.29,269.8,4968.0
2021-11-19 09:45:00,269.42,270.15,269.14,269.71,4796.0,269.42,270.15,269.14,269.71,4796.0
2021-11-19 09:50:00,269.43,269.7,268.02,268.98,2400.0,269.43,269.7,268.02,268.98,2400.0
2021-11-19 09:55:00,268.74,269.13,268.46,268.55,1276.0,268.74,269.13,268.46,268.55,1276.0
2021-11-19 10:00:00,268.56,268.84,266.64,267.21,24398.0,268.56,268.84,266.64,267.21,24398.0
2021-11-19 10:05:00,267.34,267.8,266.65,267.41,12271.0,267.34,267.8,266.65,267.41,12271.0
2021-11-19 10:10:00,267.7,268.38,267.13,268.24,9750.0,267.7,268.38,267.13,268.24,9750.0
2021-11-19 10:15:00,268.05,268.05,267.13,267.98,2200.0,268.05,268.05,267.13,267.98,2200.0
2021-11-19 10:20:00,268.26,268.84,267.63,267.99,3513.0,268.26,268.84,267.63,267.99,3513.0
2021-11-19 10:25:00,268.08,268.93,268.08,268.62,1600.0,268.08,268.93,268.08,268.62,1600.0
2021-11-19 10:30:00,268.52,268.78,267.89,268.04,4507.0,268.52,268.78,267.89,268.04,4507.0
2021-11-19 10:35:00,267.95,268.31,267.8,267.85,3000.0,267.95,268.31,267.8,267.85,3000.0
2021-11-19 10:40:00,268.0,269.0,267.92,269.0,2574.0,268.0,269.0,267.92,269.0,2574.0
2021-11-19 10:45:00,269.12,269.12,268.41,268.83,4881.0,269.12,269.12,268.41,268.83,4881.0
2021-11-19 10:50:00,268.91,269.4,268.23,268.27,4300.0,268.91,269.4,268.23,268.27,4300.0
2021-11-19 10:55:00,268.4,268.97,268.36,268.97,1981.0,268.4,268.97,268.36,268.97,1981.0
2021-11-19 11:00:00,268.86,268.99,268.42,268.58,6847.0,268.86,268.99,268.42,268.58,6847.0
2021-11-19 11:05:00,268.58,268.74,268.29,268.45,4901.0,268.58,268.74,268.29,268.45,4901.0
2021-11-19 11:10:00,268.6,268.78,268.46,268.78,2100.0,268.6,268.78,268.46,268.78,2100.0
2021-11-19 11:15:00,268.78,268.89,268.61,268.62,8625.0,268.78,268.89,268.61,268.62,8625.0
2021-11-19 11:20:00,268.8,268.96,268.35,268.88,8535.0,268.8,268.96,268.35,268.88,8535.0
2021-11-19 11:25:00,268.96,269.01,268.6,268.6,7456.0,268.96,269.01,268.6,268.6,7456.0
2021-11-19 11:30:00,268.59,269.01,268.36,269.01,52301.0,268.59,269.01,268.36,269.01,52301.0
2021-11-19 11:35:00,269.14,269.38,269.05,269.06,4045.0,269.14,269.38,269.05,269.06,4045.0
2021-11-19 11:40:00,269.16,269.45,269.16,269.21,2400.0,269.16,269.45,269.16,269.21,2400.0
2021-11-19 11:45:00,269.2,269.7,269.18,269.34,1800.0,269.2,269.7,269.18,269.34,1800.0
2021-11-19 11:50:00,269.19,269.36,268.93,269.3,1300.0,269.19,269.36,268.93,269.3,1300.0
2021-11-19 11:55:00,269.29,269.49,269.0,269.45,6600.0,269.29,269.49,269.0,269.45,6600.0
2021-11-19 12:00:00,269.38,269.39,268.94,268.94,3101.0,269.38,269.39,268.94,268.94,3101.0
2021-11-19 12:05:00,268.96,269.06,268.72,268.78,2107.0,268.96,269.06,268.72,268.78,2107.0
2021-11-19 12:10:00,268.89,269.01,268.69,268.94,2854.0,268.89,269.01,268.69,268.94,2854.0
2021-11-19 12:15:00,269.15,269.45,268.95,269.45,7852.0,269.15,269.45,268.95,269.45,7852.0
2021-11-19 12:20:00,269.66,269.66,269.03,269.5,5958.0,269.66,269.66,269.03,269.5,5958.0
2021-11-19 12:25:00,269.44,269.59,269.19,269.19,3268.0,269.44,269.59,269.19,269.19,3268.0
2021-11-19 12:30:00,269.2,269.2,268.41,268.41,1245.0,269.2,269.2,268.41,268.41,1245.0
2021-11-19 12:35:00,268.5,268.5,267.84,267.9,3049.0,268.5,268.5,267.84,267.9,3049.0
2021-11-19 12:40:00,267.81,267.81,267.5,267.78,3055.0,267.81,267.81,267.5,267.78,3055.0
2021-11-19 12:45:00,267.81,267.84,266.53,266.78,22721.0,267.81,267.84,266.53,266.78,22721.0
2021-11-19 12:50:00,266.7,267.2,266.37,267.2,3684.0,266.7,267.2,266.37,267.2,3684.0
2021-11-19 12:55:00,267.12,267.12,266.19,266.3,6071.0,267.12,267.12,266.19,266.3,6071.0
2021-11-19 13:00:00,266.3,266.6,265.99,266.08,2300.0,266.3,266.6,265.99,266.08,2300.0
2021-11-19 13:05:00,266.23,266.23,265.62,265.71,3900.0,266.23,266.23,265.62,265.71,3900.0
2021-11-19 13:10:00,265.86,265.9,265.25,265.25,1900.0,265.86,265.9,265.25,265.25,1900.0
2021-11-19 13:15:00,265.19,265.2,264.77,264.84,3889.0,265.19,265.2,264.77,264.84,3889.0
2021-11-19 13:20:00,264.8,265.03,264.8,265.03,2235.0,264.8,265.03,264.8,265.03,2235.0
2021-11-19 13:25:00,265.18,265.22,264.61,264.62,1130.0,265.18,265.22,264.61,264.62,1130.0
2021-11-19 13:30:00,264.62,264.64,263.85,263.98,4862.0,264.62,264.64,263.85,263.98,4862.0
2021-11-19 13:35:00,264.02,264.02,263.42,263.62,3978.0,264.02,264.02,263.42,263.62,3978.0
2021-11-19 13:40:00,263.46,263.93,263.46,263.93,6756.0,263.46,263.93,263.46,263.93,6756.0
2021-11-19 13:45:00,264.26,264.65,264.26,264.29,1800.0,264.26,264.65,264.26,264.29,1800.0
2021-11-19 13:50:00,264.22,264.84,264.22,264.84,1170.0,264.22,264.84,264.22,264.84,1170.0
2021-11-19 13:55:00,264.74,264.87,264.54,264.63,1309.0,264.74,264.87,264.54,264.63,1309.0
2021-11-19 14:00:00,264.76,264.76,264.11,264.42,2201.0,264.76,264.76,264.11,264.42,2201.0
2021-11-19 14:05:00,264.41,264.62,264.37,264.45,2314.0,264.41,264.62,264.37,264.45,2314.0
2021-11-19 14:10:00,264.26,264.45,264.1,264.11,3244.0,264.26,264.45,264.1,264.11,3244.0
2021-11-19 14:15:00,264.05,264.13,264.01,264.1,1858.0,264.05,264.13,264.01,264.1,1858.0
2021-11-19 14:20:00,264.18,264.19,263.7,263.7,7071.0,264.18,264.19,263.7,263.7,7071.0
2021-11-19 14:25:00,263.77,263.94,263.7,263.94,2093.0,263.77,263.94,263.7,263.94,2093.0
2021-11-19 14:30:00,263.71,264.03,263.55,264.03,2275.0,263.71,264.03,263.55,264.03,2275.0
2021-11-19 14:35:00,263.97,264.33,263.92,264.23,10028.0,263.97,264.33,263.92,264.23,10028.0
2021-11-19 14:40:00,264.33,264.51,264.28,264.35,1728.0,264.33,264.51,264.28,264.35,1728.0
2021-11-19 14:45:00,264.46,264.55,264.02,264.02,3991.0,264.46,264.55,264.02,264.02,3991.0
2021-11-19 14:50:00,264.13,264.32,263.82,263.9,3154.0,264.13,264.32,263.82,263.9,3154.0
2021-11-19 14:55:00,263.73,263.73,263.23,263.46,5713.0,263.73,263.73,263.23,263.46,5713.0
2021-11-19 15:00:00,263.38,263.91,263.2,263.2,2921.0,263.38,263.91,263.2,263.2,2921.0
2021-11-19 15:05:00,263.29,263.38,262.36,262.5,5508.0,263.29,263.38,262.36,262.5,5508.0
2021-11-19 15:10:00,262.59,263.15,262.58,263.01,2455.0,262.59,263.15,262.58,263.01,2455.0
2021-11-19 15:15:00,263.0,263.01,262.57,262.63,2897.0,263.0,263.01,262.57,262.63,2897.0
2021-11-19 15:20:00,262.63,262.71,262.31,262.44,5334.0,262.63,262.71,262.31,262.44,5334.0
2021-11-19 15:25:00,262.44,262.74,262.3,262.52,3300.0,262.44,262.74,262.3,262.52,3300.0
2021-11-19 15:30:00,262.42,263.15,262.41,263.11,7685.0,262.42,263.15,262.41,263.11,7685.0
2021-11-19 15:35:00,263.1,263.35,262.9,263.35,14964.0,263.1,263.35,262.9,263.35,14964.0
2021-11-19 15:40:00,263.3,263.36,262.95,263.16,5855.0,263.3,263.36,262.95,263.16,5855.0
2021-11-19 15:45:00,263.17,263.84,263.13,263.84,15035.0,263.17,263.84,263.13,263.84,15035.0
2021-11-19 15:50:00,263.92,264.7,263.88,264.63,21944.0,263.92,264.7,263.88,264.63,21944.0
2021-11-19 15:55:00,264.57,265.0,264.48,264.97,48180.0,264.57,265.0,264.48,264.97,48180.0
2021-11-22 09:30:00,268.56,268.56,265.76,266.51,5629.0,268.56,268.56,265.76,266.51,5629.0
2021-11-22 09:35:00,266.5,267.3,266.49,266.83,3040.0,266.5,267.3,266.49,266.83,3040.0
2021-11-22 09:40:00,266.63,268.26,266.63,268.21,11073.0,266.63,268.26,266.63,268.21,11073.0
2021-11-22 09:45:00,267.96,269.54,267.71,268.56,6763.0,267.96,269.54,267.71,268.56,6763.0
2021-11-22 09:50:00,268.16,268.74,267.65,267.82,9145.0,268.16,268.74,267.65,267.82,9145.0
2021-11-22 09:55:00,267.95,267.95,267.14,267.3,1920.0,267.95,267.95,267.14,267.3,1920.0
2021-11-22 10:00:00,267.59,268.59,267.59,268.1,7008.0,267.59,268.59,267.59,268.1,7008.0
2021-11-22 10:05:00,267.85,267.85,267.05,267.06,2507.0,267.85,267.85,267.05,267.06,2507.0
2021-11-22 10:10:00,267.26,267.27,266.04,266.17,1600.0,267.26,267.27,266.04,266.17,1600.0
2021-11-22 10:15:00,265.83,266.01,264.67,264.68,1805.0,265.83,266.01,264.67,264.68,1805.0
2021-11-22 10:20:00,264.52,264.92,263.88,263.99,6754.0,264.52,264.92,263.88,263.99,6754.0
2021-11-22 10:25:00,263.56,263.84,262.9,263.26,2790.0,263.56,263.84,262.9,263.26,2790.0
2021-11-22 10:30:00,263.3,263.9,263.09,263.83,13705.0,263.3,263.9,263.09,263.83,13705.0
2021-11-22 10:35:00,263.86,264.71,263.65,263.65,7496.0,263.86,264.71,263.65,263.65,7496.0
2021-11-22 10:40:00,263.45,263.76,263.19,263.59,3505.0,263.45,263.76,263.19,263.59,3505.0
2021-11-22 10:45:00,263.54,263.54,262.31,262.31,2521.0,263.54,263.54,262.31,262.31,2521.0
2021-11-22 10:50:00,262.6,263.03,262.59,263.03,2920.0,262.6,263.03,262.59,263.03,2920.0
2021-11-22 10:55:00,263.15,263.37,262.8,262.81,5032.0,263.15,263.37,262.8,262.81,5032.0
2021-11-22 11:00:00,262.81,263.46,262.72,263.09,3682.0,262.81,263.46,262.72,263.09,3682.0
2021-11-22 11:05:00,263.06,263.43,262.41,263.43,9262.0,263.06,263.43,262.41,263.43,9262.0
2021-11-22 11:10:00,263.51,263.72,263.29,263.3,1500.0,263.51,263.72,263.29,263.3,1500.0
2021-11-22 11:15:00,263.37,263.37,262.53,262.53,2401.0,263.37,263.37,262.53,262.53,2401.0
2021-11-22 11:20:00,262.87,263.38,262.65,263.38,1371.0,262.87,263.38,262.65,263.38,1371.0
2021-11-22 11:25:00,263.24,263.34,262.94,262.94,1800.0,263.24,263.34,262.94,262.94,1800.0
2021-11-22 11:30:00,263.02,263.31,262.77,263.13,6748.0,263.02,263.31,262.77,263.13,6748.0
2021-11-22 11:35:00,263.02,263.02,261.95,262.06,3824.0,263.02,263.02,261.95,262.06,3824.0
2021-11-22 11:40:00,262.02,262.19,261.33,261.33,2800.0,262.02,262.19,261.33,261.33,2800.0
2021-11-22 11:45:00,261.4,261.86,261.22,261.51,2014.0,261.4,261.86,261.22,261.51,2014.0
2021-11-22 11:50:00,261.33,261.33,259.96,260.0,3305.0,261.33,261.33,259.96,260.0,3305.0
2021-11-22 11:55:00,259.98,261.03,259.78,261.03,3504.0,259.98,261.03,259.78,261.03,3504.0
2021-11-22 12:00:00,261.32,262.07,261.26,262.07,4503.0,261.32,262.07,261.26,262.07,4503.0
2021-11-22 12:05:00,261.96,262.13,261.37,261.53,4654.0,261.96,262.13,261.37,261.53,4654.0
2021-11-22 12:10:00,261.71,261.92,261.43,261.5,2500.0,261.71,261.92,261.43,261.5,2500.0
2021-11-22 12:15:00,261.5,261.56,261.12,261.2,2102.0,261.5,261.56,261.12,261.2,2102.0
2021-11-22 12:20:00,261.24,261.32,260.73,260.74,3989.0,261.24,261.32,260.73,260.74,3989.0
2021-11-22 12:25:00,260.6,261.58,260.09,261.39,4319.0,260.6,261.58,260.09,261.39,4319.0
2021-11-22 12:30:00,261.57,261.97,261.33,261.58,5600.0,261.57,261.97,261.33,261.58,5600.0
2021-11-22 12:35:00,261.59,262.18,261.58,262.1,2645.0,261.59,262.18,261.58,262.1,2645.0
2021-11-22 12:40:00,262.1,262.47,262.09,262.1,2100.0,262.1,262.47,262.09,262.1,2100.0
2021-11-22 12:45:00,261.92,262.14,261.78,262.01,1904.0,261.92,262.14,261.78,262.01,1904.0
2021-11-22 12:50:00,262.04,262.04,261.74,262.0,2100.0,262.04,262.04,261.74,262.0,2100.0
2021-11-22 12:55:00,262.0,262.5,261.93,261.97,3396.0,262.0,262.5,261.93,261.97,3396.0
2021-11-22 13:00:00,262.08,262.53,262.06,262.5,2640.0,262.08,262.53,262.06,262.5,2640.0
2021-11-22 13:05:00,262.43,262.43,262.1,262.15,1900.0,262.43,262.43,262.1,262.15,1900.0
2021-11-22 13:10:00,262.17,262.8,262.17,262.46,5300.0,262.17,262.8,262.17,262.46,5300.0
2021-11-22 13:15:00,262.66,263.16,262.66,262.86,3240.0,262.66,263.16,262.66,262.86,3240.0
2021-11-22 13:20:00,262.84,263.1,262.82,263.06,2600.0,262.84,263.1,262.82,263.06,2600.0
2021-11-22 13:25:00,262.96,262.96,262.44,262.45,2247.0,262.96,262.96,262.44,262.45,2247.0
2021-11-22 13:30:00,262.54,263.73,262.53,263.27,6266.0,262.54,263.73,262.53,263.27,6266.0
2021-11-22 13:35:00,263.35,263.35,262.72,262.86,2246.0,263.35,263.35,262.72,262.86,2246.0
2021-11-22 13:40:00,262.67,263.24,262.66,263.07,2066.0,262.67,263.24,262.66,263.07,2066.0
2021-11-22 13:45:00,262.84,263.17,262.84,263.1,1810.0,262.84,263.17,262.84,263.1,1810.0
2021-11-22 13:50:00,263.2,263.39,263.05,263.3,550.0,263.2,263.39,263.05,263.3,550.0
2021-11-22 13:55:00,263.13,263.34,263.05,263.34,1508.0,263.13,263.34,263.05,263.34,1508.0
2021-11-22 14:00:00,263.43,264.1,263.43,264.06,2715.0,263.43,264.1,263.43,264.06,2715.0
2021-11-22 14:05:00,264.1,264.83,263.88,264.83,2180.0,264.1,264.83,263.88,264.83,2180.0
2021-11-22 14:10:00,264.48,264.98,264.48,264.94,1654.0,264.48,264.98,264.48,264.94,1654.0
2021-11-22 14:15:00,264.79,265.26,264.63,265.26,4551.0,264.79,265.26,264.63,265.26,4551.0
2021-11-22 14:20:00,265.37,265.44,264.94,265.26,4135.0,265.37,265.44,264.94,265.26,4135.0
2021-11-22 14:25:00,265.41,265.41,264.7,264.96,8570.0,265.41,265.41,264.7,264.96,8570.0
2021-11-22 14:30:00,265.04,265.13,264.74,264.9,6058.0,265.04,265.13,264.74,264.9,6058.0
2021-11-22 14:35:00,264.89,265.09,264.74,265.06,2020.0,264.89,265.09,264.74,265.06,2020.0
2021-11-22 14:40:00,264.75,265.11,264.61,264.88,3311.0,264.75,265.11,264.61,264.88,3311.0
2021-11-22 14:45:00,265.0,265.11,264.75,264.78,2400.0,265.0,265.11,264.75,264.78,2400.0
2021-11-22 14:50:00,264.91,265.06,264.76,264.89,2629.0,264.91,265.06,264.76,264.89,2629.0
2021-11-22 14:55:00,264.99,265.04,264.77,264.8,1701.0,264.99,265.04,264.77,264.8,1701.0
2021-11-22 15:00:00,264.84,264.84,264.46,264.82,3934.0,264.84,264.84,264.46,264.82,3934.0
2021-11-22 15:05:00,264.74,264.83,264.73,264.79,1300.0,264.74,264.83,264.73,264.79,1300.0
2021-11-22 15:10:00,264.87,264.96,264.75,264.75,1836.0,264.87,264.96,264.75,264.75,1836.0
2021-11-22 15:15:00,264.71,264.74,264.3,264.3,2138.0,264.71,264.74,264.3,264.3,2138.0
2021-11-22 15:20:00,264.27,264.59,264.26,264.31,6008.0,264.27,264.59,264.26,264.31,6008.0
2021-11-22 15:25:00,264.38,264.49,263.95,263.95,3656.0,264.38,264.49,263.95,263.95,3656.0
2021-11-22 15:30:00,264.03,264.86,263.94,264.85,5703.0,264.03,264.86,263.94,264.85,5703.0
2021-11-22 15:35:00,264.78,265.0,264.57,264.57,10495.0,264.78,265.0,264.57,264.57,10495.0
2021-11-22 15:40:00,264.65,264.9,264.6,264.69,8427.0,264.65,264.9,264.6,264.69,8427.0
2021-11-22 15:45:00,264.65,264.65,263.83,263.91,10682.0,264.65,264.65,263.83,263.91,10682.0
2021-11-22 15:50:00,264.0,264.0,262.94,262.97,30100.0,264.0,264.0,262.94,262.97,30100.0
2021-11-22 15:55:00,262.97,263.04,262.29,263.04,74118.0,262.97,263.04,262.29,263.04,74118.0
2021-11-23 09:30:00,271.99,278.4,270.66,273.57,64242.0,271.99,278.4,270.66,273.57,64242.0
2021-11-23 09:35:00,274.94,274.97,268.82,271.21,61579.0,274.94,274.97,268.82,271.21,61579.0
2021-11-23 09:40:00,271.32,276.0,270.32,275.32,21711.0,271.32,276.0,270.32,275.32,21711.0
2021-11-23 09:45:00,275.5,284.96,275.5,280.41,33180.0,275.5,284.96,275.5,280.41,33180.0
2021-11-23 09:50:00,279.93,282.99,279.55,280.97,21429.0,279.93,282.99,279.55,280.97,21429.0
2021-11-23 09:55:00,281.42,285.37,280.62,284.69,37440.0,281.42,285.37,280.62,284.69,37440.0
2021-11-23 10:00:00,284.3,289.69,284.25,289.24,42116.0,284.3,289.69,284.25,289.24,42116.0
2021-11-23 10:05:00,289.5,290.59,288.14,289.24,56714.0,289.5,290.59,288.14,289.24,56714.0
2021-11-23 10:10:00,289.24,289.51,286.01,287.59,34641.0,289.24,289.51,286.01,287.59,34641.0
2021-11-23 10:15:00,287.57,289.88,287.39,288.15,15852.0,287.57,289.88,287.39,288.15,15852.0
2021-11-23 10:20:00,287.85,288.1,285.54,286.61,24401.0,287.85,288.1,285.54,286.61,24401.0
2021-11-23 10:25:00,286.76,287.1,284.23,284.5,27091.0,286.76,287.1,284.23,284.5,27091.0
2021-11-23 10:30:00,284.06,285.08,282.34,284.62,31939.0,284.06,285.08,282.34,284.62,31939.0
2021-11-23 10:35:00,284.29,286.23,284.22,286.15,26378.0,284.29,286.23,284.22,286.15,26378.0
2021-11-23 10:40:00,286.15,287.05,285.83,286.97,15034.0,286.15,287.05,285.83,286.97,15034.0
2021-11-23 10:45:00,287.41,287.61,285.5,286.66,33881.0,287.41,287.61,285.5,286.66,33881.0
2021-11-23 10:50:00,287.57,287.58,285.47,285.87,21169.0,287.57,287.58,285.47,285.87,21169.0
2021-11-23 10:55:00,285.63,285.83,284.27,284.28,25835.0,285.63,285.83,284.27,284.28,25835.0
2021-11-23 11:00:00,284.04,284.37,282.36,283.16,12094.0,284.04,284.37,282.36,283.16,12094.0
2021-11-23 11:05:00,283.16,284.38,282.6,284.09,8350.0,283.16,284.38,282.6,284.09,8350.0
2021-11-23 11:10:00,284.75,286.8,284.01,286.79,10208.0,284.75,286.8,284.01,286.79,10208.0
2021-11-23 11:15:00,286.78,287.07,286.19,286.44,8635.0,286.78,287.07,286.19,286.44,8635.0
2021-11-23 11:20:00,286.37,287.0,285.97,285.97,8152.0,286.37,287.0,285.97,285.97,8152.0
2021-11-23 11:25:00,286.1,286.3,285.0,285.13,11108.0,286.1,286.3,285.0,285.13,11108.0
2021-11-23 11:30:00,285.37,286.31,285.2,285.23,7458.0,285.37,286.31,285.2,285.23,7458.0
2021-11-23 11:35:00,285.23,286.21,283.87,285.19,16921.0,285.23,286.21,283.87,285.19,16921.0
2021-11-23 11:40:00,285.15,285.71,284.29,285.22,12525.0,285.15,285.71,284.29,285.22,12525.0
2021-11-23 11:45:00,285.21,285.21,283.95,284.83,11554.0,285.21,285.21,283.95,284.83,11554.0
2021-11-23 11:50:00,284.77,284.85,283.91,284.49,5247.0,284.77,284.85,283.91,284.49,5247.0
2021-11-23 11:55:00,284.7,285.9,284.7,285.56,7301.0,284.7,285.9,284.7,285.56,7301.0
2021-11-23 12:00:00,285.56,285.56,284.34,284.41,9765.0,285.56,285.56,284.34,284.41,9765.0
2021-11-23 12:05:00,284.56,285.12,284.4,285.06,11011.0,284.56,285.12,284.4,285.06,11011.0
2021-11-23 12:10:00,285.14,285.32,284.51,285.32,10435.0,285.14,285.32,284.51,285.32,10435.0
2021-11-23 12:15:00,285.3,287.01,285.3,286.69,16124.0,285.3,287.01,285.3,286.69,16124.0
2021-11-23 12:20:00,286.67,286.76,285.71,285.84,11624.0,286.67,286.76,285.71,285.84,11624.0
2021-11-23 12:25:00,286.0,286.06,285.25,285.51,6241.0,286.0,286.06,285.25,285.51,6241.0
2021-11-23 12:30:00,285.59,286.19,285.5,286.06,7273.0,285.59,286.19,285.5,286.06,7273.0
2021-11-23 12:35:00,286.04,287.21,286.0,286.7,10218.0,286.04,287.21,286.0,286.7,10218.0
2021-11-23 12:40:00,286.78,287.06,286.4,286.63,7820.0,286.78,287.06,286.4,286.63,7820.0
2021-11-23 12:45:00,286.56,287.3,286.56,286.8,11903.0,286.56,287.3,286.56,286.8,11903.0
2021-11-23 12:50:00,286.6,287.14,286.56,286.64,7026.0,286.6,287.14,286.56,286.64,7026.0
2021-11-23 12:55:00,286.67,287.32,286.55,286.89,13246.0,286.67,287.32,286.55,286.89,13246.0
2021-11-23 13:00:00,286.89,287.74,286.56,287.54,11832.0,286.89,287.74,286.56,287.54,11832.0
2021-11-23 13:05:00,287.58,287.68,286.94,287.0,4740.0,287.58,287.68,286.94,287.0,4740.0
2021-11-23 13:10:00,286.88,287.08,286.6,286.96,7491.0,286.88,287.08,286.6,286.96,7491.0
2021-11-23 13:15:00,286.77,286.79,286.45,286.56,5306.0,286.77,286.79,286.45,286.56,5306.0
2021-11-23 13:20:00,286.56,286.98,286.44,286.82,7371.0,286.56,286.98,286.44,286.82,7371.0
2021-11-23 13:25:00,286.82,286.93,286.55,286.55,2651.0,286.82,286.93,286.55,286.55,2651.0
2021-11-23 13:30:00,286.68,286.97,286.56,286.96,1900.0,286.68,286.97,286.56,286.96,1900.0
2021-11-23 13:35:00,286.95,287.0,286.58,286.88,2640.0,286.95,287.0,286.58,286.88,2640.0
2021-11-23 13:40:00,286.68,288.3,286.61,287.96,13120.0,286.68,288.3,286.61,287.96,13120.0
2021-11-23 13:45:00,287.74,287.74,287.21,287.53,1462.0,287.74,287.74,287.21,287.53,1462.0
2021-11-23 13:50:00,287.16,287.66,286.96,287.54,9470.0,287.16,287.66,286.96,287.54,9470.0
2021-11-23 13:55:00,287.59,287.59,286.82,286.97,15902.0,287.59,287.59,286.82,286.97,15902.0
2021-11-23 14:00:00,286.97,287.88,286.57,287.61,20293.0,286.97,287.88,286.57,287.61,20293.0
2021-11-23 14:05:00,287.6,287.83,286.96,286.97,5620.0,287.6,287.83,286.96,286.97,5620.0
2021-11-23 14:10:00,287.22,287.22,286.96,287.12,4680.0,287.22,287.22,286.96,287.12,4680.0
2021-11-23 14:15:00,287.16,287.61,286.96,287.49,6604.0,287.16,287.61,286.96,287.49,6604.0
2021-11-23 14:20:00,287.6,288.12,287.41,288.0,7245.0,287.6,288.12,287.41,288.0,7245.0
2021-11-23 14:25:00,288.04,288.22,287.91,287.91,8651.0,288.04,288.22,287.91,287.91,8651.0
2021-11-23 14:30:00,287.92,288.19,287.61,288.19,11542.0,287.92,288.19,287.61,288.19,11542.0
2021-11-23 14:35:00,288.31,288.87,288.16,288.31,8169.0,288.31,288.87,288.16,288.31,8169.0
2021-11-23 14:40:00,288.29,288.55,288.02,288.42,15476.0,288.29,288.55,288.02,288.42,15476.0
2021-11-23 14:45:00,288.36,289.89,288.33,289.51,36490.0,288.36,289.89,288.33,289.51,36490.0
2021-11-23 14:50:00,289.53,290.23,288.97,289.99,25968.0,289.53,290.23,288.97,289.99,25968.0
2021-11-23 14:55:00,289.97,290.13,289.57,289.94,12937.0,289.97,290.13,289.57,289.94,12937.0
2021-11-23 15:00:00,289.81,289.99,289.61,289.98,4469.0,289.81,289.99,289.61,289.98,4469.0
2021-11-23 15:05:00,289.82,290.18,289.52,289.91,16474.0,289.82,290.18,289.52,289.91,16474.0
2021-11-23 15:10:00,289.76,289.85,289.34,289.65,15321.0,289.76,289.85,289.34,289.65,15321.0
2021-11-23 15:15:00,289.64,290.97,289.44,290.97,18964.0,289.64,290.97,289.44,290.97,18964.0
2021-11-23 15:20:00,291.09,291.29,290.45,291.21,18158.0,291.09,291.29,290.45,291.21,18158.0
2021-11-23 15:25:00,291.35,292.3,290.12,290.12,25907.0,291.35,292.3,290.12,290.12,25907.0
2021-11-23 15:30:00,290.12,291.23,289.74,290.11,33024.0,290.12,291.23,289.74,290.11,33024.0
2021-11-23 15:35:00,290.28,290.28,288.8,289.3,29441.0,290.28,290.28,288.8,289.3,29441.0
2021-11-23 15:40:00,289.44,290.24,289.43,289.57,34331.0,289.44,290.24,289.43,289.57,34331.0
2021-11-23 15:45:00,289.6,290.55,289.09,290.08,22340.0,289.6,290.55,289.09,290.08,22340.0
2021-11-23 15:50:00,289.89,290.74,289.45,289.65,43373.0,289.89,290.74,289.45,289.65,43373.0
2021-11-23 15:55:00,289.65,289.77,285.02,285.44,173387.0,289.65,289.77,285.02,285.44,173387.0
2021-11-24 09:30:00,281.95,285.73,277.22,279.91,78000.0,281.95,285.73,277.22,279.91,78000.0
2021-11-24 09:35:00,280.34,280.34,274.8,276.65,11722.0,280.34,280.34,274.8,276.65,11722.0
2021-11-24 09:40:00,276.59,278.07,274.81,275.25,7425.0,276.59,278.07,274.81,275.25,7425.0
2021-11-24 09:45:00,274.45,277.19,274.42,276.73,12067.0,274.45,277.19,274.42,276.73,12067.0
2021-11-24 09:50:00,277.09,280.19,276.73,279.87,11319.0,277.09,280.19,276.73,279.87,11319.0
2021-11-24 09:55:00,279.91,281.47,279.32,280.17,21562.0,279.91,281.47,279.32,280.17,21562.0
2021-11-24 10:00:00,280.27,280.81,279.12,279.51,15654.0,280.27,280.81,279.12,279.51,15654.0
2021-11-24 10:05:00,279.0,280.29,278.11,279.98,23888.0,279.0,280.29,278.11,279.98,23888.0
2021-11-24 10:10:00,279.95,281.25,279.6,280.9,9091.0,279.95,281.25,279.6,280.9,9091.0
2021-11-24 10:15:00,280.92,282.13,280.27,282.01,13732.0,280.92,282.13,280.27,282.01,13732.0
2021-11-24 10:20:00,282.08,284.63,282.08,284.09,53504.0,282.08,284.63,282.08,284.09,53504.0
2021-11-24 10:25:00,283.86,284.67,283.78,284.04,26291.0,283.86,284.67,283.78,284.04,26291.0
2021-11-24 10:30:00,284.41,285.44,283.88,285.44,15869.0,284.41,285.44,283.88,285.44,15869.0
2021-11-24 10:35:00,285.78,286.88,285.06,286.88,38657.0,285.78,286.88,285.06,286.88,38657.0
2021-11-24 10:40:00,286.76,286.78,285.78,285.9,11100.0,286.76,286.78,285.78,285.9,11100.0
2021-11-24 10:45:00,285.83,286.32,285.23,286.31,8687.0,285.83,286.32,285.23,286.31,8687.0
2021-11-24 10:50:00,286.23,286.23,284.23,285.64,12964.0,286.23,286.23,284.23,285.64,12964.0
2021-11-24 10:55:00,285.36,285.43,283.55,283.99,11233.0,285.36,285.43,283.55,283.99,11233.0
2021-11-24 11:00:00,283.98,284.5,283.1,283.1,9269.0,283.98,284.5,283.1,283.1,9269.0
2021-11-24 11:05:00,283.43,284.41,283.03,284.29,4318.0,283.43,284.41,283.03,284.29,4318.0
2021-11-24 11:10:00,284.41,284.44,283.53,284.04,6441.0,284.41,284.44,283.53,284.04,6441.0
2021-11-24 11:15:00,283.63,283.92,282.41,283.92,9765.0,283.63,283.92,282.41,283.92,9765.0
2021-11-24 11:20:00,283.87,284.96,283.87,284.96,6146.0,283.87,284.96,283.87,284.96,6146.0
2021-11-24 11:25:00,284.88,285.91,284.88,285.91,10191.0,284.88,285.91,284.88,285.91,10191.0
2021-11-24 11:30:00,286.06,286.21,284.85,285.22,7107.0,286.06,286.21,284.85,285.22,7107.0
2021-11-24 11:35:00,285.21,285.67,284.87,285.23,5881.0,285.21,285.67,284.87,285.23,5881.0
2021-11-24 11:40:00,285.39,285.75,285.28,285.31,3709.0,285.39,285.75,285.28,285.31,3709.0
2021-11-24 11:45:00,285.5,286.28,285.47,286.01,7220.0,285.5,286.28,285.47,286.01,7220.0
2021-11-24 11:50:00,286.11,286.75,285.8,286.52,3384.0,286.11,286.75,285.8,286.52,3384.0
2021-11-24 11:55:00,286.41,286.42,285.63,286.41,5007.0,286.41,286.42,285.63,286.41,5007.0
2021-11-24 12:00:00,286.38,286.5,285.75,286.33,3782.0,286.38,286.5,285.75,286.33,3782.0
2021-11-24 12:05:00,286.38,288.32,286.36,288.32,17437.0,286.38,288.32,286.36,288.32,17437.0
2021-11-24 12:10:00,287.94,288.59,287.68,288.4,6820.0,287.94,288.59,287.68,288.4,6820.0
2021-11-24 12:15:00,288.4,288.4,287.59,287.69,6302.0,288.4,288.4,287.59,287.69,6302.0
2021-11-24 12:20:00,287.97,287.98,287.35,287.73,4740.0,287.97,287.98,287.35,287.73,4740.0
2021-11-24 12:25:00,287.79,287.79,287.28,287.62,7165.0,287.79,287.79,287.28,287.62,7165.0
2021-11-24 12:30:00,287.78,288.16,287.3,287.3,2964.0,287.78,288.16,287.3,287.3,2964.0
2021-11-24 12:35:00,287.09,288.17,287.06,288.17,4730.0,287.09,288.17,287.06,288.17,4730.0
2021-11-24 12:40:00,287.98,288.8,287.59,288.8,6254.0,287.98,288.8,287.59,288.8,6254.0
2021-11-24 12:45:00,288.8,289.7,288.73,289.69,12179.0,288.8,289.7,288.73,289.69,12179.0
2021-11-24 12:50:00,289.69,289.69,289.13,289.54,9980.0,289.69,289.69,289.13,289.54,9980.0
2021-11-24 12:55:00,289.76,289.76,289.19,289.24,7433.0,289.76,289.76,289.19,289.24,7433.0
2021-11-24 13:00:00,289.49,289.83,289.45,289.8,3801.0,289.49,289.83,289.45,289.8,3801.0
2021-11-24 13:05:00,289.63,291.0,289.62,291.0,10380.0,289.63,291.0,289.62,291.0,10380.0
2021-11-24 13:10:00,290.91,291.65,290.6,291.41,16338.0,290.91,291.65,290.6,291.41,16338.0
2021-11-24 13:15:00,291.19,291.63,291.18,291.4,6996.0,291.19,291.63,291.18,291.4,6996.0
2021-11-24 13:20:00,291.41,291.57,291.03,291.44,5131.0,291.41,291.57,291.03,291.44,5131.0
2021-11-24 13:25:00,291.45,291.45,290.79,290.8,3308.0,291.45,291.45,290.79,290.8,3308.0
2021-11-24 13:30:00,290.81,291.31,290.57,290.97,8953.0,290.81,291.31,290.57,290.97,8953.0
2021-11-24 13:35:00,290.96,291.56,290.82,291.47,10668.0,290.96,291.56,290.82,291.47,10668.0
2021-11-24 13:40:00,291.5,292.72,291.4,292.72,9880.0,291.5,292.72,291.4,292.72,9880.0
2021-11-24 13:45:00,292.74,293.31,292.25,293.06,18716.0,292.74,293.31,292.25,293.06,18716.0
2021-11-24 13:50:00,293.16,293.16,292.11,292.39,5640.0,293.16,293.16,292.11,292.39,5640.0
2021-11-24 13:55:00,292.53,292.69,291.57,291.82,4431.0,292.53,292.69,291.57,291.82,4431.0
2021-11-24 14:00:00,291.51,291.64,291.12,291.53,11698.0,291.51,291.64,291.12,291.53,11698.0
2021-11-24 14:05:00,291.48,291.63,289.9,290.48,28056.0,291.48,291.63,289.9,290.48,28056.0
2021-11-24 14:10:00,290.16,290.24,289.44,290.19,4900.0,290.16,290.24,289.44,290.19,4900.0
2021-11-24 14:15:00,290.21,290.55,289.9,290.55,5887.0,290.21,290.55,289.9,290.55,5887.0
2021-11-24 14:20:00,290.4,291.4,290.4,291.25,4959.0,290.4,291.4,290.4,291.25,4959.0
2021-11-24 14:25:00,291.34,291.34,290.98,291.19,4731.0,291.34,291.34,290.98,291.19,4731.0
2021-11-24 14:30:00,291.23,291.46,290.99,291.33,8035.0,291.23,291.46,290.99,291.33,8035.0
2021-11-24 14:35:00,291.23,291.23,290.33,290.55,3184.0,291.23,291.23,290.33,290.55,3184.0
2021-11-24 14:40:00,290.55,290.61,290.41,290.57,2723.0,290.55,290.61,290.41,290.57,2723.0
2021-11-24 14:45:00,290.67,291.66,290.67,291.46,11294.0,290.67,291.66,290.67,291.46,11294.0
2021-11-24 14:50:00,291.46,291.81,291.03,291.2,4509.0,291.46,291.81,291.03,291.2,4509.0
2021-11-24 14:55:00,291.14,291.63,290.97,291.53,11811.0,291.14,291.63,290.97,291.53,11811.0
2021-11-24 15:00:00,291.5,291.5,290.61,290.99,13649.0,291.5,291.5,290.61,290.99,13649.0
2021-11-24 15:05:00,290.89,291.53,290.89,291.47,8950.0,290.89,291.53,290.89,291.47,8950.0
2021-11-24 15:10:00,291.42,291.61,290.68,290.91,10183.0,291.42,291.61,290.68,290.91,10183.0
2021-11-24 15:15:00,290.98,291.22,290.86,291.09,9261.0,290.98,291.22,290.86,291.09,9261.0
2021-11-24 15:20:00,291.1,291.15,290.05,290.06,8849.0,291.1,291.15,290.05,290.06,8849.0
2021-11-24 15:25:00,290.04,290.11,288.76,289.22,9039.0,290.04,290.11,288.76,289.22,9039.0
2021-11-24 15:30:00,289.34,289.57,288.66,288.86,15082.0,289.34,289.57,288.66,288.86,15082.0
2021-11-24 15:35:00,289.01,290.06,289.01,289.76,11622.0,289.01,290.06,289.01,289.76,11622.0
2021-11-24 15:40:00,289.89,290.23,289.72,290.22,12107.0,289.89,290.23,289.72,290.22,12107.0
2021-11-24 15:45:00,290.3,290.5,289.91,290.3,16350.0,290.3,290.5,289.91,290.3,16350.0
2021-11-24 15:50:00,290.14,290.95,290.04,290.85,33907.0,290.14,290.95,290.04,290.85,33907.0
2021-11-24 15:55:00,290.9,290.95,290.05,290.31,83024.0,290.9,290.95,290.05,290.31,83024.0
2021-11-26 09:30:00,281.72,283.53,280.17,280.4,17450.0,281.72,283.53,280.17,280.4,17450.0
2021-11-26 09:35:00,279.73,281.2,278.38,281.2,3591.0,279.73,281.2,278.38,281.2,3591.0
2021-11-26 09:40:00,281.19,284.28,280.73,284.27,8659.0,281.19,284.28,280.73,284.27,8659.0
2021-11-26 09:45:00,282.66,283.88,280.52,282.06,38788.0,282.66,283.88,280.52,282.06,38788.0
2021-11-26 09:50:00,281.91,284.4,279.77,284.33,15421.0,281.91,284.4,279.77,284.33,15421.0
2021-11-26 09:55:00,283.61,286.58,283.61,283.94,22140.0,283.61,286.58,283.61,283.94,22140.0
2021-11-26 10:00:00,283.9,283.9,278.75,278.87,49180.0,283.9,283.9,278.75,278.87,49180.0
2021-11-26 10:05:00,278.94,279.31,277.69,278.21,10046.0,278.94,279.31,277.69,278.21,10046.0
2021-11-26 10:10:00,278.24,280.29,278.24,279.51,22270.0,278.24,280.29,278.24,279.51,22270.0
2021-11-26 10:15:00,279.32,279.32,277.72,277.79,6501.0,279.32,279.32,277.72,277.79,6501.0
2021-11-26 10:20:00,277.66,277.92,276.61,277.0,9938.0,277.66,277.92,276.61,277.0,9938.0
2021-11-26 10:25:00,276.58,277.65,275.56,276.46,11100.0,276.58,277.65,275.56,276.46,11100.0
2021-11-26 10:30:00,276.07,277.78,275.56,277.74,30666.0,276.07,277.78,275.56,277.74,30666.0
2021-11-26 10:35:00,277.79,280.01,277.47,279.98,43288.0,277.79,280.01,277.47,279.98,43288.0
2021-11-26 10:40:00,280.01,280.39,279.0,279.58,10279.0,280.01,280.39,279.0,279.58,10279.0
2021-11-26 10:45:00,279.48,279.48,278.2,278.71,6273.0,279.48,279.48,278.2,278.71,6273.0
2021-11-26 10:50:00,278.71,279.32,277.53,278.74,5324.0,278.71,279.32,277.53,278.74,5324.0
2021-11-26 10:55:00,278.97,278.97,277.16,277.19,8220.0,278.97,278.97,277.16,277.19,8220.0
2021-11-26 11:00:00,277.43,277.44,276.1,276.31,21650.0,277.43,277.44,276.1,276.31,21650.0
2021-11-26 11:05:00,276.5,277.59,276.42,277.13,8213.0,276.5,277.59,276.42,277.13,8213.0
2021-11-26 11:10:00,277.15,277.42,276.14,277.32,6558.0,277.15,277.42,276.14,277.32,6558.0
2021-11-26 11:15:00,277.14,277.53,276.0,277.53,14228.0,277.14,277.53,276.0,277.53,14228.0
2021-11-26 11:20:00,277.56,277.8,275.77,277.06,22601.0,277.56,277.8,275.77,277.06,22601.0
2021-11-26 11:25:00,277.2,277.93,277.09,277.74,5073.0,277.2,277.93,277.09,277.74,5073.0
2021-11-26 11:30:00,277.75,278.18,277.36,277.98,5319.0,277.75,278.18,277.36,277.98,5319.0
2021-11-26 11:35:00,278.05,278.67,278.04,278.67,3189.0,278.05,278.67,278.04,278.67,3189.0
2021-11-26 11:40:00,278.72,278.91,278.14,278.79,7135.0,278.72,278.91,278.14,278.79,7135.0
2021-11-26 11:45:00,278.79,279.21,278.07,278.07,10225.0,278.79,279.21,278.07,278.07,10225.0
2021-11-26 11:50:00,278.05,278.06,276.85,276.85,3678.0,278.05,278.06,276.85,276.85,3678.0
2021-11-26 11:55:00,276.46,276.82,275.42,275.83,8157.0,276.46,276.82,275.42,275.83,8157.0
2021-11-26 12:00:00,276.02,276.68,275.76,276.4,4708.0,276.02,276.68,275.76,276.4,4708.0
2021-11-26 12:05:00,276.55,276.96,276.25,276.68,5965.0,276.55,276.96,276.25,276.68,5965.0
2021-11-26 12:10:00,276.55,278.16,276.52,277.35,7105.0,276.55,278.16,276.52,277.35,7105.0
2021-11-26 12:15:00,277.63,278.34,277.43,277.43,5913.0,277.63,278.34,277.43,277.43,5913.0
2021-11-26 12:20:00,277.41,279.09,277.31,279.08,8346.0,277.41,279.09,277.31,279.08,8346.0
2021-11-26 12:25:00,279.09,281.34,279.09,281.07,11623.0,279.09,281.34,279.09,281.07,11623.0
2021-11-26 12:30:00,280.64,280.99,280.0,280.52,8913.0,280.64,280.99,280.0,280.52,8913.0
2021-11-26 12:35:00,280.67,281.25,280.6,281.15,6848.0,280.67,281.25,280.6,281.15,6848.0
2021-11-26 12:40:00,281.05,282.61,281.04,282.1,18065.0,281.05,282.61,281.04,282.1,18065.0
2021-11-26 12:45:00,282.1,282.51,281.38,281.88,16671.0,282.1,282.51,281.38,281.88,16671.0
2021-11-26 12:50:00,281.83,283.28,281.69,282.49,32749.0,281.83,283.28,281.69,282.49,32749.0
2021-11-26 12:55:00,282.5,283.89,282.34,283.42,51694.0,282.5,283.89,282.34,283.42,51694.0
2021-11-29 09:30:00,297.0,297.0,290.0,292.95,42103.0,297.0,297.0,290.0,292.95,42103.0
2021-11-29 09:35:00,292.35,293.49,290.79,292.52,18275.0,292.35,293.49,290.79,292.52,18275.0
2021-11-29 09:40:00,292.56,293.3,292.38,293.3,2126.0,292.56,293.3,292.38,293.3,2126.0
2021-11-29 09:45:00,293.43,293.57,290.19,291.21,10055.0,293.43,293.57,290.19,291.21,10055.0
2021-11-29 09:50:00,291.13,293.87,290.96,293.35,10998.0,291.13,293.87,290.96,293.35,10998.0
2021-11-29 09:55:00,293.27,294.06,293.08,293.63,4459.0,293.27,294.06,293.08,293.63,4459.0
2021-11-29 10:00:00,293.36,294.24,292.48,293.34,10594.0,293.36,294.24,292.48,293.34,10594.0
2021-11-29 10:05:00,293.53,293.88,293.12,293.34,5547.0,293.53,293.88,293.12,293.34,5547.0
2021-11-29 10:10:00,293.34,293.55,291.03,292.67,14048.0,293.34,293.55,291.03,292.67,14048.0
2021-11-29 10:15:00,291.89,292.44,291.65,292.44,6478.0,291.89,292.44,291.65,292.44,6478.0
2021-11-29 10:20:00,292.29,292.61,291.39,291.8,5544.0,292.29,292.61,291.39,291.8,5544.0
2021-11-29 10:25:00,291.87,292.0,290.97,291.29,17199.0,291.87,292.0,290.97,291.29,17199.0
2021-11-29 10:30:00,291.21,291.84,291.17,291.63,13105.0,291.21,291.84,291.17,291.63,13105.0
2021-11-29 10:35:00,291.67,292.25,291.43,291.44,4705.0,291.67,292.25,291.43,291.44,4705.0
2021-11-29 10:40:00,291.5,291.77,291.25,291.36,5716.0,291.5,291.77,291.25,291.36,5716.0
2021-11-29 10:45:00,291.73,291.73,287.93,287.93,11067.0,291.73,291.73,287.93,287.93,11067.0
2021-11-29 10:50:00,288.28,288.28,286.97,287.19,6518.0,288.28,288.28,286.97,287.19,6518.0
2021-11-29 10:55:00,286.47,286.47,285.59,286.0,1600.0,286.47,286.47,285.59,286.0,1600.0
2021-11-29 11:00:00,285.73,287.07,285.72,286.73,10277.0,285.73,287.07,285.72,286.73,10277.0
2021-11-29 11:05:00,287.05,288.42,286.96,288.42,3127.0,287.05,288.42,286.96,288.42,3127.0
2021-11-29 11:10:00,288.62,289.2,287.94,288.3,4952.0,288.62,289.2,287.94,288.3,4952.0
2021-11-29 11:15:00,288.41,289.46,288.33,288.95,2936.0,288.41,289.46,288.33,288.95,2936.0
2021-11-29 11:20:00,288.87,289.31,288.71,289.31,2000.0,288.87,289.31,288.71,289.31,2000.0
2021-11-29 11:25:00,289.1,289.1,288.55,288.55,3124.0,289.1,289.1,288.55,288.55,3124.0
2021-11-29 11:30:00,288.87,289.23,288.78,288.93,2496.0,288.87,289.23,288.78,288.93,2496.0
2021-11-29 11:35:00,288.96,290.52,288.96,290.52,3564.0,288.96,290.52,288.96,290.52,3564.0
2021-11-29 11:40:00,290.68,290.83,290.65,290.83,1199.0,290.68,290.83,290.65,290.83,1199.0
2021-11-29 11:45:00,291.0,291.01,289.99,290.6,2038.0,291.0,291.01,289.99,290.6,2038.0
2021-11-29 11:50:00,290.57,291.1,290.3,290.92,5671.0,290.57,291.1,290.3,290.92,5671.0
2021-11-29 11:55:00,290.94,291.18,290.86,291.09,1990.0,290.94,291.18,290.86,291.09,1990.0
2021-11-29 12:00:00,291.23,291.59,290.74,291.19,8611.0,291.23,291.59,290.74,291.19,8611.0
2021-11-29 12:05:00,291.35,292.11,291.31,291.96,4044.0,291.35,292.11,291.31,291.96,4044.0
2021-11-29 12:10:00,292.14,292.25,292.07,292.1,1574.0,292.14,292.25,292.07,292.1,1574.0
2021-11-29 12:15:00,291.96,292.25,291.9,292.12,2638.0,291.96,292.25,291.9,292.12,2638.0
2021-11-29 12:20:00,292.05,292.99,292.0,292.98,4008.0,292.05,292.99,292.0,292.98,4008.0
2021-11-29 12:25:00,293.08,293.75,292.81,293.75,4580.0,293.08,293.75,292.81,293.75,4580.0
2021-11-29 12:30:00,293.64,294.85,293.64,294.5,5666.0,293.64,294.85,293.64,294.5,5666.0
2021-11-29 12:35:00,294.32,295.0,294.31,294.9,9167.0,294.32,295.0,294.31,294.9,9167.0
2021-11-29 12:40:00,294.75,294.75,293.78,294.51,1300.0,294.75,294.75,293.78,294.51,1300.0
2021-11-29 12:45:00,294.29,294.29,293.73,293.97,1050.0,294.29,294.29,293.73,293.97,1050.0
2021-11-29 12:50:00,293.64,294.23,293.62,294.17,4306.0,293.64,294.23,293.62,294.17,4306.0
2021-11-29 12:55:00,294.3,294.3,293.91,293.91,1835.0,294.3,294.3,293.91,293.91,1835.0
2021-11-29 13:00:00,293.79,294.74,293.79,294.5,2404.0,293.79,294.74,293.79,294.5,2404.0
2021-11-29 13:05:00,294.36,294.8,294.32,294.79,2541.0,294.36,294.8,294.32,294.79,2541.0
2021-11-29 13:10:00,294.87,294.87,293.69,294.19,10825.0,294.87,294.87,293.69,294.19,10825.0
2021-11-29 13:15:00,294.1,294.17,293.42,293.57,7586.0,294.1,294.17,293.42,293.57,7586.0
2021-11-29 13:20:00,293.62,294.36,293.62,294.32,1800.0,293.62,294.36,293.62,294.32,1800.0
2021-11-29 13:25:00,294.31,294.31,293.7,293.97,1761.0,294.31,294.31,293.7,293.97,1761.0
2021-11-29 13:30:00,293.9,294.2,293.86,294.2,2491.0,293.9,294.2,293.86,294.2,2491.0
2021-11-29 13:35:00,294.0,294.23,293.88,294.21,1500.0,294.0,294.23,293.88,294.21,1500.0
2021-11-29 13:40:00,294.04,294.05,293.76,294.04,3089.0,294.04,294.05,293.76,294.04,3089.0
2021-11-29 13:45:00,294.15,294.15,293.87,294.01,1600.0,294.15,294.15,293.87,294.01,1600.0
2021-11-29 13:50:00,293.85,294.49,293.85,294.49,2100.0,293.85,294.49,293.85,294.49,2100.0
2021-11-29 13:55:00,294.39,294.39,294.25,294.33,300.0,294.39,294.39,294.25,294.33,300.0
2021-11-29 14:00:00,294.15,294.19,293.41,293.41,183850.0,294.15,294.19,293.41,293.41,183850.0
2021-11-29 14:05:00,293.23,293.23,291.53,291.67,5105.0,293.23,293.23,291.53,291.67,5105.0
2021-11-29 14:10:00,291.62,291.91,291.43,291.43,3239.0,291.62,291.91,291.43,291.43,3239.0
2021-11-29 14:15:00,291.69,292.44,291.69,291.98,6799.0,291.69,292.44,291.69,291.98,6799.0
2021-11-29 14:20:00,291.98,292.39,291.84,292.14,3052.0,291.98,292.39,291.84,292.14,3052.0
2021-11-29 14:25:00,292.38,292.62,292.3,292.48,1936.0,292.38,292.62,292.3,292.48,1936.0
2021-11-29 14:30:00,292.56,293.11,292.25,292.25,2972.0,292.56,293.11,292.25,292.25,2972.0
2021-11-29 14:35:00,292.25,292.39,291.98,291.98,3116.0,292.25,292.39,291.98,291.98,3116.0
2021-11-29 14:40:00,292.19,292.44,292.13,292.25,2541.0,292.19,292.44,292.13,292.25,2541.0
2021-11-29 14:45:00,292.16,292.48,291.94,292.1,4398.0,292.16,292.48,291.94,292.1,4398.0
2021-11-29 14:50:00,292.07,292.48,292.07,292.43,3033.0,292.07,292.48,292.07,292.43,3033.0
2021-11-29 14:55:00,292.46,292.46,291.9,292.46,4426.0,292.46,292.46,291.9,292.46,4426.0
2021-11-29 15:00:00,292.39,292.51,291.88,292.27,8972.0,292.39,292.51,291.88,292.27,8972.0
2021-11-29 15:05:00,292.35,292.55,292.04,292.39,4208.0,292.35,292.55,292.04,292.39,4208.0
2021-11-29 15:10:00,292.37,292.42,292.18,292.39,1500.0,292.37,292.42,292.18,292.39,1500.0
2021-11-29 15:15:00,292.4,292.79,292.29,292.49,5443.0,292.4,292.79,292.29,292.49,5443.0
2021-11-29 15:20:00,292.49,292.78,292.39,292.78,3231.0,292.49,292.78,292.39,292.78,3231.0
2021-11-29 15:25:00,292.77,293.87,292.73,293.67,8691.0,292.77,293.87,292.73,293.67,8691.0
2021-11-29 15:30:00,293.52,294.28,293.39,294.23,5274.0,293.52,294.28,293.39,294.23,5274.0
2021-11-29 15:35:00,294.25,294.27,293.81,294.19,7820.0,294.25,294.27,293.81,294.19,7820.0
2021-11-29 15:40:00,294.24,294.99,294.09,294.92,10272.0,294.24,294.99,294.09,294.92,10272.0
2021-11-29 15:45:00,294.86,294.88,293.69,294.27,8236.0,294.86,294.88,293.69,294.27,8236.0
2021-11-29 15:50:00,294.22,294.29,293.58,293.91,26351.0,294.22,294.29,293.58,293.91,26351.0
2021-11-29 15:55:00,293.98,294.36,293.12,293.12,58160.0,293.98,294.36,293.12,293.12,58160.0
2021-11-30 09:30:00,290.82,292.68,290.0,291.38,7860.0,290.82,292.68,290.0,291.38,7860.0
2021-11-30 09:35:00,291.38,292.71,291.03,292.09,6108.0,291.38,292.71,291.03,292.09,6108.0
2021-11-30 09:40:00,292.67,293.82,291.7,291.95,8194.0,292.67,293.82,291.7,291.95,8194.0
2021-11-30 09:45:00,292.24,292.57,291.27,291.4,19332.0,292.24,292.57,291.27,291.4,19332.0
2021-11-30 09:50:00,291.56,292.47,290.33,291.4,22311.0,291.56,292.47,290.33,291.4,22311.0
2021-11-30 09:55:00,291.4,291.4,289.62,290.13,7196.0,291.4,291.4,289.62,290.13,7196.0
2021-11-30 10:00:00,290.13,291.61,290.13,291.01,6503.0,290.13,291.61,290.13,291.01,6503.0
2021-11-30 10:05:00,290.71,292.1,290.69,291.03,6641.0,290.71,292.1,290.69,291.03,6641.0
2021-11-30 10:10:00,290.87,291.23,290.69,290.91,14729.0,290.87,291.23,290.69,290.91,14729.0
2021-11-30 10:15:00,291.12,291.3,290.91,291.11,4831.0,291.12,291.3,290.91,291.11,4831.0
2021-11-30 10:20:00,290.83,291.88,290.8,290.93,5772.0,290.83,291.88,290.8,290.93,5772.0
2021-11-30 10:25:00,291.29,292.07,291.07,291.89,6725.0,291.29,292.07,291.07,291.89,6725.0
2021-11-30 10:30:00,292.24,293.48,292.24,292.68,7018.0,292.24,293.48,292.24,292.68,7018.0
2021-11-30 10:35:00,292.69,292.91,291.97,292.73,6636.0,292.69,292.91,291.97,292.73,6636.0
2021-11-30 10:40:00,292.95,293.26,292.44,292.44,7370.0,292.95,293.26,292.44,292.44,7370.0
2021-11-30 10:45:00,292.23,292.99,292.23,292.68,7373.0,292.23,292.99,292.23,292.68,7373.0
2021-11-30 10:50:00,292.57,292.57,291.0,291.18,12874.0,292.57,292.57,291.0,291.18,12874.0
2021-11-30 10:55:00,291.0,291.0,290.12,290.84,14013.0,291.0,291.0,290.12,290.84,14013.0
2021-11-30 11:00:00,290.52,291.0,289.82,290.64,17044.0,290.52,291.0,289.82,290.64,17044.0
2021-11-30 11:05:00,290.64,291.0,290.27,290.37,9395.0,290.64,291.0,290.27,290.37,9395.0
2021-11-30 11:10:00,290.51,291.79,290.28,291.72,6341.0,290.51,291.79,290.28,291.72,6341.0
2021-11-30 11:15:00,291.51,291.78,291.3,291.57,5387.0,291.51,291.78,291.3,291.57,5387.0
2021-11-30 11:20:00,291.85,291.85,290.25,290.25,6791.0,291.85,291.85,290.25,290.25,6791.0
2021-11-30 11:25:00,290.12,290.92,290.12,290.52,3225.0,290.12,290.92,290.12,290.52,3225.0
2021-11-30 11:30:00,290.7,290.77,289.0,289.17,4627.0,290.7,290.77,289.0,289.17,4627.0
2021-11-30 11:35:00,288.82,289.49,288.82,289.28,2626.0,288.82,289.49,288.82,289.28,2626.0
2021-11-30 11:40:00,289.1,289.1,287.67,288.1,1396.0,289.1,289.1,287.67,288.1,1396.0
2021-11-30 11:45:00,288.18,288.51,287.56,288.51,1667.0,288.18,288.51,287.56,288.51,1667.0
2021-11-30 11:50:00,288.54,289.89,288.54,289.56,3025.0,288.54,289.89,288.54,289.56,3025.0
2021-11-30 11:55:00,289.63,290.74,289.39,289.75,7563.0,289.63,290.74,289.39,289.75,7563.0
2021-11-30 12:00:00,289.89,289.89,288.95,289.46,2018.0,289.89,289.89,288.95,289.46,2018.0
2021-11-30 12:05:00,289.67,289.72,288.77,288.77,19801.0,289.67,289.72,288.77,288.77,19801.0
2021-11-30 12:10:00,289.01,290.27,288.98,289.69,5538.0,289.01,290.27,288.98,289.69,5538.0
2021-11-30 12:15:00,289.83,291.07,289.83,290.79,1976.0,289.83,291.07,289.83,290.79,1976.0
2021-11-30 12:20:00,290.84,290.84,290.5,290.5,872.0,290.84,290.84,290.5,290.5,872.0
2021-11-30 12:25:00,290.38,291.07,290.38,290.94,2320.0,290.38,291.07,290.38,290.94,2320.0
2021-11-30 12:30:00,291.0,291.3,290.89,291.06,3850.0,291.0,291.3,290.89,291.06,3850.0
2021-11-30 12:35:00,291.06,291.27,290.86,290.96,6737.0,291.06,291.27,290.86,290.96,6737.0
2021-11-30 12:40:00,290.96,291.55,290.76,291.45,4474.0,290.96,291.55,290.76,291.45,4474.0
2021-11-30 12:45:00,291.69,291.69,290.81,290.82,909.0,291.69,291.69,290.81,290.82,909.0
2021-11-30 12:50:00,290.95,291.65,290.89,291.44,1763.0,290.95,291.65,290.89,291.44,1763.0
2021-11-30 12:55:00,291.53,291.53,290.6,290.65,3001.0,291.53,291.53,290.6,290.65,3001.0
2021-11-30 13:00:00,290.65,291.22,290.65,290.94,5514.0,290.65,291.22,290.65,290.94,5514.0
2021-11-30 13:05:00,290.79,291.41,290.78,291.0,2300.0,290.79,291.41,290.78,291.0,2300.0
2021-11-30 13:10:00,291.0,291.09,290.9,291.0,4000.0,291.0,291.09,290.9,291.0,4000.0
2021-11-30 13:15:00,291.23,291.73,290.89,291.0,3066.0,291.23,291.73,290.89,291.0,3066.0
2021-11-30 13:20:00,291.0,291.5,290.84,291.44,2200.0,291.0,291.5,290.84,291.44,2200.0
2021-11-30 13:25:00,291.44,291.56,290.95,290.95,903.0,291.44,291.56,290.95,290.95,903.0
2021-11-30 13:30:00,290.8,291.23,290.75,290.92,3982.0,290.8,291.23,290.75,290.92,3982.0
2021-11-30 13:35:00,291.24,291.84,291.21,291.54,2107.0,291.24,291.84,291.21,291.54,2107.0
2021-11-30 13:40:00,291.56,291.71,291.5,291.71,2865.0,291.56,291.71,291.5,291.71,2865.0
2021-11-30 13:45:00,291.73,291.89,291.6,291.83,5254.0,291.73,291.89,291.6,291.83,5254.0
2021-11-30 13:50:00,291.84,292.12,291.68,292.12,3876.0,291.84,292.12,291.68,292.12,3876.0
2021-11-30 13:55:00,292.03,292.61,291.99,292.53,4751.0,292.03,292.61,291.99,292.53,4751.0
2021-11-30 14:00:00,292.47,292.6,292.39,292.4,2611.0,292.47,292.6,292.39,292.4,2611.0
2021-11-30 14:05:00,292.32,292.32,291.76,292.28,3567.0,292.32,292.32,291.76,292.28,3567.0
2021-11-30 14:10:00,292.13,292.13,291.25,291.54,2910.0,292.13,292.13,291.25,291.54,2910.0
2021-11-30 14:15:00,291.47,291.89,291.47,291.87,4762.0,291.47,291.89,291.47,291.87,4762.0
2021-11-30 14:20:00,291.86,291.86,291.44,291.57,1907.0,291.86,291.86,291.44,291.57,1907.0
2021-11-30 14:25:00,291.35,291.91,290.9,290.9,3689.0,291.35,291.91,290.9,290.9,3689.0
2021-11-30 14:30:00,290.94,291.46,290.93,291.34,4124.0,290.94,291.46,290.93,291.34,4124.0
2021-11-30 14:35:00,291.19,291.41,290.7,290.82,4210.0,291.19,291.41,290.7,290.82,4210.0
2021-11-30 14:40:00,290.95,291.14,290.58,291.13,8886.0,290.95,291.14,290.58,291.13,8886.0
2021-11-30 14:45:00,291.18,291.41,290.91,290.99,3459.0,291.18,291.41,290.91,290.99,3459.0
2021-11-30 14:50:00,290.99,291.39,290.98,291.01,4501.0,290.99,291.39,290.98,291.01,4501.0
2021-11-30 14:55:00,290.83,291.45,290.83,291.19,4593.0,290.83,291.45,290.83,291.19,4593.0
2021-11-30 15:00:00,291.13,291.35,290.97,291.28,4636.0,291.13,291.35,290.97,291.28,4636.0
2021-11-30 15:05:00,291.27,291.42,291.15,291.37,9817.0,291.27,291.42,291.15,291.37,9817.0
2021-11-30 15:10:00,291.35,291.37,291.07,291.34,6030.0,291.35,291.37,291.07,291.34,6030.0
2021-11-30 15:15:00,291.26,292.02,291.26,291.94,5551.0,291.26,292.02,291.26,291.94,5551.0
2021-11-30 15:20:00,291.85,292.19,291.83,292.18,2601.0,291.85,292.19,291.83,292.18,2601.0
2021-11-30 15:25:00,292.18,292.58,292.05,292.37,7120.0,292.18,292.58,292.05,292.37,7120.0
2021-11-30 15:30:00,292.37,292.86,291.95,292.44,10017.0,292.37,292.86,291.95,292.44,10017.0
2021-11-30 15:35:00,292.46,292.9,292.03,292.72,3657.0,292.46,292.9,292.03,292.72,3657.0
2021-11-30 15:40:00,292.55,292.99,292.46,292.9,7483.0,292.55,292.99,292.46,292.9,7483.0
2021-11-30 15:45:00,293.06,293.13,292.29,292.32,16221.0,293.06,293.13,292.29,292.32,16221.0
2021-11-30 15:50:00,292.5,292.91,292.03,292.85,30449.0,292.5,292.91,292.03,292.85,30449.0
2021-11-30 15:55:00,292.88,293.47,292.87,293.47,63713.0,292.88,293.47,292.87,293.47,63713.0
2021-12-01 09:30:00,294.8,300.85,294.8,300.63,32627.0,294.8,300.85,294.8,300.63,32627.0
2021-12-01 09:35:00,300.14,301.27,297.91,300.85,10318.0,300.14,301.27,297.91,300.85,10318.0
2021-12-01 09:40:00,300.64,301.21,300.02,301.21,37425.0,300.64,301.21,300.02,301.21,37425.0
2021-12-01 09:45:00,301.21,302.29,300.82,301.86,17893.0,301.21,302.29,300.82,301.86,17893.0
2021-12-01 09:50:00,301.86,302.63,301.63,302.44,5575.0,301.86,302.63,301.63,302.44,5575.0
2021-12-01 09:55:00,302.83,303.08,301.57,302.31,4577.0,302.83,303.08,301.57,302.31,4577.0
2021-12-01 10:00:00,302.77,304.18,302.77,303.04,6678.0,302.77,304.18,302.77,303.04,6678.0
2021-12-01 10:05:00,303.16,303.7,302.14,302.37,7176.0,303.16,303.7,302.14,302.37,7176.0
2021-12-01 10:10:00,302.37,302.82,300.84,301.1,15913.0,302.37,302.82,300.84,301.1,15913.0
2021-12-01 10:15:00,301.1,301.46,300.77,300.95,14519.0,301.1,301.46,300.77,300.95,14519.0
2021-12-01 10:20:00,301.13,301.36,300.0,300.54,16134.0,301.13,301.36,300.0,300.54,16134.0
2021-12-01 10:25:00,300.6,300.6,299.04,299.88,4464.0,300.6,300.6,299.04,299.88,4464.0
2021-12-01 10:30:00,300.14,301.09,299.97,300.55,6501.0,300.14,301.09,299.97,300.55,6501.0
2021-12-01 10:35:00,300.55,301.41,300.54,300.92,19581.0,300.55,301.41,300.54,300.92,19581.0
2021-12-01 10:40:00,300.65,301.95,300.29,301.95,6672.0,300.65,301.95,300.29,301.95,6672.0
2021-12-01 10:45:00,301.94,302.44,301.85,302.33,7272.0,301.94,302.44,301.85,302.33,7272.0
2021-12-01 10:50:00,301.43,302.07,300.89,300.89,1732.0,301.43,302.07,300.89,300.89,1732.0
2021-12-01 10:55:00,301.0,301.66,300.83,301.38,11371.0,301.0,301.66,300.83,301.38,11371.0
2021-12-01 11:00:00,301.66,301.66,300.99,301.34,8419.0,301.66,301.66,300.99,301.34,8419.0
2021-12-01 11:05:00,301.34,301.74,300.85,301.45,12009.0,301.34,301.74,300.85,301.45,12009.0
2021-12-01 11:10:00,301.45,302.47,301.45,302.47,5310.0,301.45,302.47,301.45,302.47,5310.0
2021-12-01 11:15:00,302.42,302.47,301.45,301.74,10249.0,302.42,302.47,301.45,301.74,10249.0
2021-12-01 11:20:00,301.97,301.97,301.0,301.47,16685.0,301.97,301.97,301.0,301.47,16685.0
2021-12-01 11:25:00,301.29,301.31,300.16,300.27,14202.0,301.29,301.31,300.16,300.27,14202.0
2021-12-01 11:30:00,300.5,300.91,298.98,299.78,20224.0,300.5,300.91,298.98,299.78,20224.0
2021-12-01 11:35:00,299.78,300.26,299.78,300.06,6849.0,299.78,300.26,299.78,300.06,6849.0
2021-12-01 11:40:00,299.98,300.07,298.95,299.24,11046.0,299.98,300.07,298.95,299.24,11046.0
2021-12-01 11:45:00,299.08,299.08,298.39,298.52,8107.0,299.08,299.08,298.39,298.52,8107.0
2021-12-01 11:50:00,298.35,298.58,297.48,297.79,4637.0,298.35,298.58,297.48,297.79,4637.0
2021-12-01 11:55:00,297.48,297.69,297.07,297.25,10431.0,297.48,297.69,297.07,297.25,10431.0
2021-12-01 12:00:00,297.31,299.15,296.93,299.06,18135.0,297.31,299.15,296.93,299.06,18135.0
2021-12-01 12:05:00,299.01,299.42,298.01,298.39,19675.0,299.01,299.42,298.01,298.39,19675.0
2021-12-01 12:10:00,298.34,298.88,298.28,298.88,3695.0,298.34,298.88,298.28,298.88,3695.0
2021-12-01 12:15:00,298.24,298.24,297.47,297.97,2500.0,298.24,298.24,297.47,297.97,2500.0
2021-12-01 12:20:00,297.75,298.14,297.1,297.49,1700.0,297.75,298.14,297.1,297.49,1700.0
2021-12-01 12:25:00,297.19,297.64,296.42,296.44,6960.0,297.19,297.64,296.42,296.44,6960.0
2021-12-01 12:30:00,296.54,296.98,295.35,295.5,8464.0,296.54,296.98,295.35,295.5,8464.0
2021-12-01 12:35:00,295.38,295.4,292.98,293.58,6379.0,295.38,295.4,292.98,293.58,6379.0
2021-12-01 12:40:00,293.85,293.85,292.1,292.32,8388.0,293.85,293.85,292.1,292.32,8388.0
2021-12-01 12:45:00,292.53,292.53,291.63,291.87,6401.0,292.53,292.53,291.63,291.87,6401.0
2021-12-01 12:50:00,291.66,291.75,290.91,291.29,3626.0,291.66,291.75,290.91,291.29,3626.0
2021-12-01 12:55:00,290.95,291.12,290.59,291.12,8600.0,290.95,291.12,290.59,291.12,8600.0
2021-12-01 13:00:00,291.12,291.27,289.9,290.14,8289.0,291.12,291.27,289.9,290.14,8289.0
2021-12-01 13:05:00,290.3,290.78,289.16,289.79,4121.0,290.3,290.78,289.16,289.79,4121.0
2021-12-01 13:10:00,289.7,289.7,288.97,289.64,4975.0,289.7,289.7,288.97,289.64,4975.0
2021-12-01 13:15:00,290.02,290.14,289.5,289.5,3742.0,290.02,290.14,289.5,289.5,3742.0
2021-12-01 13:20:00,289.76,290.59,289.63,290.54,4420.0,289.76,290.59,289.63,290.54,4420.0
2021-12-01 13:25:00,290.59,291.08,290.28,290.64,7830.0,290.59,291.08,290.28,290.64,7830.0
2021-12-01 13:30:00,290.4,290.79,289.95,290.22,4312.0,290.4,290.79,289.95,290.22,4312.0
2021-12-01 13:35:00,290.21,290.59,290.13,290.13,1704.0,290.21,290.59,290.13,290.13,1704.0
2021-12-01 13:40:00,289.96,290.05,289.02,289.38,3668.0,289.96,290.05,289.02,289.38,3668.0
2021-12-01 13:45:00,289.22,289.26,287.12,287.17,4400.0,289.22,289.26,287.12,287.17,4400.0
2021-12-01 13:50:00,287.47,288.55,287.29,288.55,4171.0,287.47,288.55,287.29,288.55,4171.0
2021-12-01 13:55:00,288.96,289.35,288.52,289.12,2609.0,288.96,289.35,288.52,289.12,2609.0
2021-12-01 14:00:00,288.85,289.12,288.44,289.05,5430.0,288.85,289.12,288.44,289.05,5430.0
2021-12-01 14:05:00,289.06,289.1,288.12,288.58,3700.0,289.06,289.1,288.12,288.58,3700.0
2021-12-01 14:10:00,287.96,288.15,287.04,287.86,5365.0,287.96,288.15,287.04,287.86,5365.0
2021-12-01 14:15:00,287.48,287.66,286.63,286.63,3317.0,287.48,287.66,286.63,286.63,3317.0
2021-12-01 14:20:00,287.05,287.09,286.51,287.04,6647.0,287.05,287.09,286.51,287.04,6647.0
2021-12-01 14:25:00,286.99,287.39,286.92,287.1,3624.0,286.99,287.39,286.92,287.1,3624.0
2021-12-01 14:30:00,287.1,287.66,287.05,287.36,4012.0,287.1,287.66,287.05,287.36,4012.0
2021-12-01 14:35:00,287.36,287.89,286.98,287.89,5802.0,287.36,287.89,286.98,287.89,5802.0
2021-12-01 14:40:00,287.87,287.87,287.33,287.74,6485.0,287.87,287.87,287.33,287.74,6485.0
2021-12-01 14:45:00,287.42,287.63,286.86,286.88,2923.0,287.42,287.63,286.86,286.88,2923.0
2021-12-01 14:50:00,287.1,287.1,286.4,286.42,5281.0,287.1,287.1,286.4,286.42,5281.0
2021-12-01 14:55:00,286.5,286.79,286.16,286.17,4037.0,286.5,286.79,286.16,286.17,4037.0
2021-12-01 15:00:00,286.23,286.38,285.58,285.58,4534.0,286.23,286.38,285.58,285.58,4534.0
2021-12-01 15:05:00,285.82,285.82,284.21,284.21,10086.0,285.82,285.82,284.21,284.21,10086.0
2021-12-01 15:10:00,284.41,284.45,283.94,284.45,5689.0,284.41,284.45,283.94,284.45,5689.0
2021-12-01 15:15:00,284.19,284.2,282.77,283.08,11241.0,284.19,284.2,282.77,283.08,11241.0
2021-12-01 15:20:00,283.02,283.29,282.78,282.91,6790.0,283.02,283.29,282.78,282.91,6790.0
2021-12-01 15:25:00,282.63,283.35,282.23,283.23,9362.0,282.63,283.35,282.23,283.23,9362.0
2021-12-01 15:30:00,282.67,283.19,281.72,282.58,7195.0,282.67,283.19,281.72,282.58,7195.0
2021-12-01 15:35:00,282.85,283.32,282.01,283.32,11134.0,282.85,283.32,282.01,283.32,11134.0
2021-12-01 15:40:00,283.21,284.51,282.96,284.29,9730.0,283.21,284.51,282.96,284.29,9730.0
2021-12-01 15:45:00,284.31,284.31,282.54,282.58,12977.0,284.31,284.31,282.54,282.58,12977.0
2021-12-01 15:50:00,282.58,282.71,281.65,281.77,27042.0,282.58,282.71,281.65,281.77,27042.0
2021-12-01 15:55:00,281.83,281.83,280.4,280.66,50736.0,281.83,281.83,280.4,280.66,50736.0
2021-12-02 09:30:00,281.85,286.0,281.36,286.0,6495.0,281.85,286.0,281.36,286.0,6495.0
2021-12-02 09:35:00,286.22,287.67,286.21,287.67,714.0,286.22,287.67,286.21,287.67,714.0
2021-12-02 09:40:00,287.45,288.49,287.08,287.26,10729.0,287.45,288.49,287.08,287.26,10729.0
2021-12-02 09:45:00,287.1,289.24,286.5,288.73,20116.0,287.1,289.24,286.5,288.73,20116.0
2021-12-02 09:50:00,288.44,289.66,287.85,289.04,15871.0,288.44,289.66,287.85,289.04,15871.0
2021-12-02 09:55:00,289.06,289.4,288.7,289.24,3828.0,289.06,289.4,288.7,289.24,3828.0
2021-12-02 10:00:00,289.25,289.6,287.8,289.25,6043.0,289.25,289.6,287.8,289.25,6043.0
2021-12-02 10:05:00,288.91,289.53,288.48,288.81,5998.0,288.91,289.53,288.48,288.81,5998.0
2021-12-02 10:10:00,288.56,290.02,288.37,290.02,4565.0,288.56,290.02,288.37,290.02,4565.0
2021-12-02 10:15:00,289.84,289.84,287.87,288.21,6338.0,289.84,289.84,287.87,288.21,6338.0
2021-12-02 10:20:00,287.89,288.33,287.85,288.06,9591.0,287.89,288.33,287.85,288.06,9591.0
2021-12-02 10:25:00,287.92,290.25,287.76,290.25,8929.0,287.92,290.25,287.76,290.25,8929.0
2021-12-02 10:30:00,290.47,290.62,289.33,289.33,11119.0,290.47,290.62,289.33,289.33,11119.0
2021-12-02 10:35:00,289.32,289.73,287.97,288.15,4989.0,289.32,289.73,287.97,288.15,4989.0
2021-12-02 10:40:00,288.17,288.35,286.01,286.04,4304.0,288.17,288.35,286.01,286.04,4304.0
2021-12-02 10:45:00,286.13,286.91,285.15,286.69,13793.0,286.13,286.91,285.15,286.69,13793.0
2021-12-02 10:50:00,286.92,287.16,285.36,285.55,6457.0,286.92,287.16,285.36,285.55,6457.0
2021-12-02 10:55:00,285.11,287.98,284.57,287.77,3701.0,285.11,287.98,284.57,287.77,3701.0
2021-12-02 11:00:00,288.42,288.42,286.86,286.87,8633.0,288.42,288.42,286.86,286.87,8633.0
2021-12-02 11:05:00,286.92,288.49,286.62,288.09,9181.0,286.92,288.49,286.62,288.09,9181.0
2021-12-02 11:10:00,287.99,288.42,287.28,287.43,9371.0,287.99,288.42,287.28,287.43,9371.0
2021-12-02 11:15:00,287.44,288.48,287.44,288.06,5019.0,287.44,288.48,287.44,288.06,5019.0
2021-12-02 11:20:00,288.07,288.7,287.9,288.28,5669.0,288.07,288.7,287.9,288.28,5669.0
2021-12-02 11:25:00,288.47,289.3,288.36,289.12,4715.0,288.47,289.3,288.36,289.12,4715.0
2021-12-02 11:30:00,289.09,289.51,287.94,287.97,7642.0,289.09,289.51,287.94,287.97,7642.0
2021-12-02 11:35:00,287.93,288.57,287.51,288.2,4647.0,287.93,288.57,287.51,288.2,4647.0
2021-12-02 11:40:00,288.43,288.82,287.51,287.59,8946.0,288.43,288.82,287.51,287.59,8946.0
2021-12-02 11:45:00,287.51,288.54,287.51,288.52,2843.0,287.51,288.54,287.51,288.52,2843.0
2021-12-02 11:50:00,288.58,289.34,288.44,289.29,4733.0,288.58,289.34,288.44,289.29,4733.0
2021-12-02 11:55:00,289.01,289.96,288.84,289.53,5803.0,289.01,289.96,288.84,289.53,5803.0
2021-12-02 12:00:00,289.05,289.27,288.18,288.57,2913.0,289.05,289.27,288.18,288.57,2913.0
2021-12-02 12:05:00,288.57,289.94,288.57,289.94,3318.0,288.57,289.94,288.57,289.94,3318.0
2021-12-02 12:10:00,289.63,290.46,289.63,290.46,4906.0,289.63,290.46,289.63,290.46,4906.0
2021-12-02 12:15:00,290.14,290.2,289.99,290.13,3233.0,290.14,290.2,289.99,290.13,3233.0
2021-12-02 12:20:00,290.4,290.86,290.39,290.86,1303.0,290.4,290.86,290.39,290.86,1303.0
2021-12-02 12:25:00,290.78,291.25,290.78,291.13,902.0,290.78,291.25,290.78,291.13,902.0
2021-12-02 12:30:00,291.36,291.46,291.11,291.11,6837.0,291.36,291.46,291.11,291.11,6837.0
2021-12-02 12:35:00,291.11,292.27,291.08,291.89,8082.0,291.11,292.27,291.08,291.89,8082.0
2021-12-02 12:40:00,291.89,292.09,291.85,291.87,3739.0,291.89,292.09,291.85,291.87,3739.0
2021-12-02 12:45:00,291.71,292.77,291.71,292.76,2510.0,291.71,292.77,291.71,292.76,2510.0
2021-12-02 12:50:00,293.0,293.0,292.46,292.76,3994.0,293.0,293.0,292.46,292.76,3994.0
2021-12-02 12:55:00,292.75,293.02,292.59,293.02,3407.0,292.75,293.02,292.59,293.02,3407.0
2021-12-02 13:00:00,292.76,292.76,292.38,292.58,602.0,292.76,292.76,292.38,292.58,602.0
2021-12-02 13:05:00,292.95,292.95,291.92,292.32,2823.0,292.95,292.95,291.92,292.32,2823.0
2021-12-02 13:10:00,292.1,292.27,291.74,291.96,14881.0,292.1,292.27,291.74,291.96,14881.0
2021-12-02 13:15:00,292.12,292.32,291.89,292.04,5524.0,292.12,292.32,291.89,292.04,5524.0
2021-12-02 13:20:00,292.17,292.33,292.1,292.32,6872.0,292.17,292.33,292.1,292.32,6872.0
2021-12-02 13:25:00,292.3,292.3,291.09,291.17,2724.0,292.3,292.3,291.09,291.17,2724.0
2021-12-02 13:30:00,290.83,291.96,290.69,291.79,3831.0,290.83,291.96,290.69,291.79,3831.0
2021-12-02 13:35:00,291.75,292.1,291.73,291.85,2800.0,291.75,292.1,291.73,291.85,2800.0
2021-12-02 13:40:00,291.83,292.24,291.83,292.24,1571.0,291.83,292.24,291.83,292.24,1571.0
2021-12-02 13:45:00,292.24,292.48,292.21,292.21,1987.0,292.24,292.48,292.21,292.21,1987.0
2021-12-02 13:50:00,292.14,293.89,292.11,293.76,6213.0,292.14,293.89,292.11,293.76,6213.0
2021-12-02 13:55:00,293.67,294.17,293.52,294.03,3075.0,293.67,294.17,293.52,294.03,3075.0
2021-12-02 14:00:00,293.96,294.21,293.73,293.79,4906.0,293.96,294.21,293.73,293.79,4906.0
2021-12-02 14:05:00,293.77,293.92,293.24,293.3,3643.0,293.77,293.92,293.24,293.3,3643.0
2021-12-02 14:10:00,293.46,293.78,293.16,293.17,7369.0,293.46,293.78,293.16,293.17,7369.0
2021-12-02 14:15:00,293.17,293.86,293.07,293.86,2699.0,293.17,293.86,293.07,293.86,2699.0
2021-12-02 14:20:00,293.86,294.34,293.74,294.2,3846.0,293.86,294.34,293.74,294.2,3846.0
2021-12-02 14:25:00,294.22,294.66,294.12,294.61,1100.0,294.22,294.66,294.12,294.61,1100.0
2021-12-02 14:30:00,294.99,295.17,294.77,294.77,8246.0,294.99,295.17,294.77,294.77,8246.0
2021-12-02 14:35:00,294.81,294.81,294.24,294.56,3078.0,294.81,294.81,294.24,294.56,3078.0
2021-12-02 14:40:00,294.54,294.55,293.91,293.91,3442.0,294.54,294.55,293.91,293.91,3442.0
2021-12-02 14:45:00,293.66,294.08,293.66,293.75,2663.0,293.66,294.08,293.66,293.75,2663.0
2021-12-02 14:50:00,293.86,294.89,293.85,294.42,3764.0,293.86,294.89,293.85,294.42,3764.0
2021-12-02 14:55:00,294.64,295.49,294.64,295.1,3955.0,294.64,295.49,294.64,295.1,3955.0
2021-12-02 15:00:00,295.17,295.42,294.93,294.93,5671.0,295.17,295.42,294.93,294.93,5671.0
2021-12-02 15:05:00,294.97,295.18,294.74,294.99,4927.0,294.97,295.18,294.74,294.99,4927.0
2021-12-02 15:10:00,294.96,294.96,294.36,294.73,3017.0,294.96,294.96,294.36,294.73,3017.0
2021-12-02 15:15:00,294.99,295.12,294.8,294.94,7345.0,294.99,295.12,294.8,294.94,7345.0
2021-12-02 15:20:00,294.88,294.91,294.7,294.88,5828.0,294.88,294.91,294.7,294.88,5828.0
2021-12-02 15:25:00,294.89,295.23,294.51,294.81,8690.0,294.89,295.23,294.51,294.81,8690.0
2021-12-02 15:30:00,295.09,295.4,295.09,295.12,5033.0,295.09,295.4,295.09,295.12,5033.0
2021-12-02 15:35:00,295.12,295.77,294.98,295.77,6356.0,295.12,295.77,294.98,295.77,6356.0
2021-12-02 15:40:00,295.7,296.27,295.4,296.09,14302.0,295.7,296.27,295.4,296.09,14302.0
2021-12-02 15:45:00,296.08,296.2,294.93,295.2,6586.0,296.08,296.2,294.93,295.2,6586.0
2021-12-02 15:50:00,295.2,295.47,294.08,294.11,11090.0,295.2,295.47,294.08,294.11,11090.0
2021-12-02 15:55:00,294.06,294.06,292.8,293.17,62671.0,294.06,294.06,292.8,293.17,62671.0
2021-12-03 09:30:00,291.78,292.02,290.06,290.9,12738.0,291.78,292.02,290.06,290.9,12738.0
2021-12-03 09:35:00,290.44,290.72,289.69,289.69,3754.0,290.44,290.72,289.69,289.69,3754.0
2021-12-03 09:40:00,290.37,291.47,290.05,290.57,10169.0,290.37,291.47,290.05,290.57,10169.0
2021-12-03 09:45:00,290.09,290.88,290.02,290.02,7256.0,290.09,290.88,290.02,290.02,7256.0
2021-12-03 09:50:00,290.05,290.45,288.19,288.44,5110.0,290.05,290.45,288.19,288.44,5110.0
2021-12-03 09:55:00,288.7,289.47,288.61,289.28,7885.0,288.7,289.47,288.61,289.28,7885.0
2021-12-03 10:00:00,289.34,290.41,289.05,289.96,3708.0,289.34,290.41,289.05,289.96,3708.0
2021-12-03 10:05:00,290.1,290.4,288.73,288.74,3211.0,290.1,290.4,288.73,288.74,3211.0
2021-12-03 10:10:00,289.39,290.21,289.3,290.21,800.0,289.39,290.21,289.3,290.21,800.0
2021-12-03 10:15:00,290.43,291.28,290.12,291.03,4087.0,290.43,291.28,290.12,291.03,4087.0
2021-12-03 10:20:00,291.0,291.79,290.66,291.36,3745.0,291.0,291.79,290.66,291.36,3745.0
2021-12-03 10:25:00,291.64,292.67,291.53,292.48,3825.0,291.64,292.67,291.53,292.48,3825.0
2021-12-03 10:30:00,292.27,292.48,291.17,291.18,3203.0,292.27,292.48,291.17,291.18,3203.0
2021-12-03 10:35:00,291.19,291.32,290.36,291.14,5316.0,291.19,291.32,290.36,291.14,5316.0
2021-12-03 10:40:00,290.95,290.95,290.23,290.41,5732.0,290.95,290.95,290.23,290.41,5732.0
2021-12-03 10:45:00,290.62,291.0,289.77,289.85,6992.0,290.62,291.0,289.77,289.85,6992.0
2021-12-03 10:50:00,289.76,290.96,289.42,290.96,2425.0,289.76,290.96,289.42,290.96,2425.0
2021-12-03 10:55:00,290.68,291.16,290.48,290.71,6425.0,290.68,291.16,290.48,290.71,6425.0
2021-12-03 11:00:00,290.44,290.65,289.58,290.17,4501.0,290.44,290.65,289.58,290.17,4501.0
2021-12-03 11:05:00,289.82,289.82,287.05,287.38,9123.0,289.82,289.82,287.05,287.38,9123.0
2021-12-03 11:10:00,287.89,288.13,287.68,288.11,2524.0,287.89,288.13,287.68,288.11,2524.0
2021-12-03 11:15:00,288.2,288.31,286.89,286.89,4323.0,288.2,288.31,286.89,286.89,4323.0
2021-12-03 11:20:00,286.89,288.35,286.89,288.35,1902.0,286.89,288.35,286.89,288.35,1902.0
2021-12-03 11:25:00,288.18,289.04,288.18,289.04,1554.0,288.18,289.04,288.18,289.04,1554.0
2021-12-03 11:30:00,289.07,290.05,289.07,290.05,1500.0,289.07,290.05,289.07,290.05,1500.0
2021-12-03 11:35:00,290.6,291.4,290.2,291.35,2376.0,290.6,291.4,290.2,291.35,2376.0
2021-12-03 11:40:00,291.41,291.46,291.09,291.09,10971.0,291.41,291.46,291.09,291.09,10971.0
2021-12-03 11:45:00,290.84,291.74,290.84,291.45,5067.0,290.84,291.74,290.84,291.45,5067.0
2021-12-03 11:50:00,291.19,291.19,289.67,289.75,3579.0,291.19,291.19,289.67,289.75,3579.0
2021-12-03 11:55:00,289.79,290.02,289.52,289.52,4357.0,289.79,290.02,289.52,289.52,4357.0
2021-12-03 12:00:00,289.33,289.33,288.8,288.81,4573.0,289.33,289.33,288.8,288.81,4573.0
2021-12-03 12:05:00,289.05,289.15,288.0,288.25,5349.0,289.05,289.15,288.0,288.25,5349.0
2021-12-03 12:10:00,288.73,289.46,288.71,289.02,2117.0,288.73,289.46,288.71,289.02,2117.0
2021-12-03 12:15:00,289.39,289.97,289.39,289.97,600.0,289.39,289.97,289.39,289.97,600.0
2021-12-03 12:20:00,290.69,290.89,290.57,290.62,1300.0,290.69,290.89,290.57,290.62,1300.0
2021-12-03 12:25:00,290.59,290.8,290.22,290.22,10419.0,290.59,290.8,290.22,290.22,10419.0
2021-12-03 12:30:00,290.21,290.48,289.13,289.6,8174.0,290.21,290.48,289.13,289.6,8174.0
2021-12-03 12:35:00,289.56,290.66,289.55,290.66,2600.0,289.56,290.66,289.55,290.66,2600.0
2021-12-03 12:40:00,290.75,291.69,290.75,291.59,7924.0,290.75,291.69,290.75,291.59,7924.0
2021-12-03 12:45:00,291.68,291.68,290.9,291.25,5875.0,291.68,291.68,290.9,291.25,5875.0
2021-12-03 12:50:00,291.26,291.5,290.49,290.49,4100.0,291.26,291.5,290.49,290.49,4100.0
2021-12-03 12:55:00,290.32,290.83,290.32,290.83,2434.0,290.32,290.83,290.32,290.83,2434.0
2021-12-03 13:00:00,290.62,290.77,290.18,290.44,2600.0,290.62,290.77,290.18,290.44,2600.0
2021-12-03 13:05:00,290.52,290.99,290.52,290.91,2628.0,290.52,290.99,290.52,290.91,2628.0
2021-12-03 13:10:00,290.75,291.1,290.68,290.75,4789.0,290.75,291.1,290.68,290.75,4789.0
2021-12-03 13:15:00,291.01,291.36,290.89,291.36,1970.0,291.01,291.36,290.89,291.36,1970.0
2021-12-03 13:20:00,291.33,291.53,291.24,291.38,2734.0,291.33,291.53,291.24,291.38,2734.0
2021-12-03 13:25:00,291.45,291.51,290.25,290.25,5300.0,291.45,291.51,290.25,290.25,5300.0
2021-12-03 13:30:00,290.22,290.33,289.87,289.87,2500.0,290.22,290.33,289.87,289.87,2500.0
2021-12-03 13:35:00,289.88,289.88,288.6,288.6,2726.0,289.88,289.88,288.6,288.6,2726.0
2021-12-03 13:40:00,288.74,289.08,288.57,288.98,3525.0,288.74,289.08,288.57,288.98,3525.0
2021-12-03 13:45:00,289.15,289.41,288.97,289.17,3391.0,289.15,289.41,288.97,289.17,3391.0
2021-12-03 13:50:00,289.18,289.48,289.18,289.28,4220.0,289.18,289.48,289.18,289.28,4220.0
2021-12-03 13:55:00,289.4,289.4,288.85,288.92,3973.0,289.4,289.4,288.85,288.92,3973.0
2021-12-03 14:00:00,289.0,289.32,288.77,289.32,3597.0,289.0,289.32,288.77,289.32,3597.0
2021-12-03 14:05:00,289.32,289.38,288.37,288.37,2400.0,289.32,289.38,288.37,288.37,2400.0
2021-12-03 14:10:00,288.09,288.63,287.37,288.06,7407.0,288.09,288.63,287.37,288.06,7407.0
2021-12-03 14:15:00,287.82,287.82,287.08,287.08,6124.0,287.82,287.82,287.08,287.08,6124.0
2021-12-03 14:20:00,287.11,287.37,286.0,287.37,6030.0,287.11,287.37,286.0,287.37,6030.0
2021-12-03 14:25:00,287.18,287.23,286.98,286.98,884.0,287.18,287.23,286.98,286.98,884.0
2021-12-03 14:30:00,287.11,287.29,286.19,286.29,6382.0,287.11,287.29,286.19,286.29,6382.0
2021-12-03 14:35:00,286.29,286.29,285.17,285.67,7704.0,286.29,286.29,285.17,285.67,7704.0
2021-12-03 14:40:00,285.73,286.7,285.51,286.62,5995.0,285.73,286.7,285.51,286.62,5995.0
2021-12-03 14:45:00,286.62,286.78,286.24,286.24,8300.0,286.62,286.78,286.24,286.24,8300.0
2021-12-03 14:50:00,286.23,286.23,285.66,285.66,6084.0,286.23,286.23,285.66,285.66,6084.0
2021-12-03 14:55:00,285.54,286.08,285.54,286.08,4400.0,285.54,286.08,285.54,286.08,4400.0
2021-12-03 15:00:00,286.07,286.37,285.82,286.37,3802.0,286.07,286.37,285.82,286.37,3802.0
2021-12-03 15:05:00,286.25,287.33,285.96,286.55,11865.0,286.25,287.33,285.96,286.55,11865.0
2021-12-03 15:10:00,286.28,287.16,286.28,286.83,3102.0,286.28,287.16,286.28,286.83,3102.0
2021-12-03 15:15:00,286.74,286.99,286.34,286.34,4190.0,286.74,286.99,286.34,286.34,4190.0
2021-12-03 15:20:00,286.25,287.47,286.25,287.22,6995.0,286.25,287.47,286.25,287.22,6995.0
2021-12-03 15:25:00,287.33,288.06,286.69,286.69,6552.0,287.33,288.06,286.69,286.69,6552.0
2021-12-03 15:30:00,286.7,287.76,286.61,287.76,4278.0,286.7,287.76,286.61,287.76,4278.0
2021-12-03 15:35:00,287.66,288.19,286.83,286.83,12449.0,287.66,288.19,286.83,286.83,12449.0
2021-12-03 15:40:00,287.1,287.88,287.1,287.28,10641.0,287.1,287.88,287.1,287.28,10641.0
2021-12-03 15:45:00,287.19,287.31,285.68,286.2,10898.0,287.19,287.31,285.68,286.2,10898.0
2021-12-03 15:50:00,286.04,287.56,285.71,287.33,25613.0,286.04,287.56,285.71,287.33,25613.0
2021-12-03 15:55:00,287.18,289.18,287.18,288.59,40383.0,287.18,289.18,287.18,288.59,40383.0
2021-12-06 09:30:00,293.54,294.15,291.42,292.44,8751.0,293.54,294.15,291.42,292.44,8751.0
2021-12-06 09:35:00,293.95,293.95,288.24,288.69,12306.0,293.95,293.95,288.24,288.69,12306.0
2021-12-06 09:40:00,289.63,291.83,288.6,291.5,6693.0,289.63,291.83,288.6,291.5,6693.0
2021-12-06 09:45:00,291.8,292.59,291.11,292.3,1390.0,291.8,292.59,291.11,292.3,1390.0
2021-12-06 09:50:00,291.38,291.97,290.32,291.6,3800.0,291.38,291.97,290.32,291.6,3800.0
2021-12-06 09:55:00,290.91,293.22,289.73,292.41,7205.0,290.91,293.22,289.73,292.41,7205.0
2021-12-06 10:00:00,292.41,293.28,291.32,291.32,8105.0,292.41,293.28,291.32,291.32,8105.0
2021-12-06 10:05:00,291.32,293.09,290.9,292.47,4500.0,291.32,293.09,290.9,292.47,4500.0
2021-12-06 10:10:00,292.48,293.86,292.44,292.86,3175.0,292.48,293.86,292.44,292.86,3175.0
2021-12-06 10:15:00,293.12,293.8,293.1,293.35,6017.0,293.12,293.8,293.1,293.35,6017.0
2021-12-06 10:20:00,293.47,294.59,293.34,293.5,6348.0,293.47,294.59,293.34,293.5,6348.0
2021-12-06 10:25:00,293.1,294.13,293.04,294.03,2435.0,293.1,294.13,293.04,294.03,2435.0
2021-12-06 10:30:00,294.13,294.58,293.96,294.58,2720.0,294.13,294.58,293.96,294.58,2720.0
2021-12-06 10:35:00,294.65,294.65,292.37,292.96,3566.0,294.65,294.65,292.37,292.96,3566.0
2021-12-06 10:40:00,292.42,292.81,291.35,291.36,2540.0,292.42,292.81,291.35,291.36,2540.0
2021-12-06 10:45:00,291.52,293.1,291.52,292.9,5931.0,291.52,293.1,291.52,292.9,5931.0
2021-12-06 10:50:00,292.88,292.89,291.89,292.85,5739.0,292.88,292.89,291.89,292.85,5739.0
2021-12-06 10:55:00,292.6,294.31,292.6,293.6,4836.0,292.6,294.31,292.6,293.6,4836.0
2021-12-06 11:00:00,293.73,293.73,291.86,292.35,1722.0,293.73,293.73,291.86,292.35,1722.0
2021-12-06 11:05:00,291.71,292.52,291.42,292.52,2265.0,291.71,292.52,291.42,292.52,2265.0
2021-12-06 11:10:00,292.02,292.22,291.19,291.2,9732.0,292.02,292.22,291.19,291.2,9732.0
2021-12-06 11:15:00,291.06,291.5,290.74,290.74,1195.0,291.06,291.5,290.74,290.74,1195.0
2021-12-06 11:20:00,290.86,291.33,290.37,291.32,4142.0,290.86,291.33,290.37,291.32,4142.0
2021-12-06 11:25:00,290.93,291.05,290.4,291.05,1000.0,290.93,291.05,290.4,291.05,1000.0
2021-12-06 11:30:00,291.09,291.34,289.81,291.34,3813.0,291.09,291.34,289.81,291.34,3813.0
2021-12-06 11:35:00,290.69,291.68,290.38,291.68,2357.0,290.69,291.68,290.38,291.68,2357.0
2021-12-06 11:40:00,291.07,291.63,290.58,291.49,3741.0,291.07,291.63,290.58,291.49,3741.0
2021-12-06 11:45:00,291.69,291.91,290.54,290.91,3887.0,291.69,291.91,290.54,290.91,3887.0
2021-12-06 11:50:00,290.98,291.17,290.59,290.86,1600.0,290.98,291.17,290.59,290.86,1600.0
2021-12-06 11:55:00,290.87,291.25,290.1,291.25,2902.0,290.87,291.25,290.1,291.25,2902.0
2021-12-06 12:00:00,291.06,291.06,290.08,290.09,2300.0,291.06,291.06,290.08,290.09,2300.0
2021-12-06 12:05:00,290.06,290.15,288.91,289.76,2586.0,290.06,290.15,288.91,289.76,2586.0
2021-12-06 12:10:00,290.0,290.0,288.86,288.87,15321.0,290.0,290.0,288.86,288.87,15321.0
2021-12-06 12:15:00,288.38,289.38,288.09,289.33,2800.0,288.38,289.38,288.09,289.33,2800.0
2021-12-06 12:20:00,289.05,289.05,287.78,288.5,10646.0,289.05,289.05,287.78,288.5,10646.0
2021-12-06 12:25:00,288.51,288.52,286.72,287.35,2892.0,288.51,288.52,286.72,287.35,2892.0
2021-12-06 12:30:00,287.04,288.46,287.04,288.46,6389.0,287.04,288.46,287.04,288.46,6389.0
2021-12-06 12:35:00,288.4,289.03,288.06,288.38,9470.0,288.4,289.03,288.06,288.38,9470.0
2021-12-06 12:40:00,288.56,289.05,288.44,288.61,9413.0,288.56,289.05,288.44,288.61,9413.0
2021-12-06 12:45:00,288.44,289.08,288.34,288.87,1830.0,288.44,289.08,288.34,288.87,1830.0
2021-12-06 12:50:00,288.99,289.11,288.51,288.83,2400.0,288.99,289.11,288.51,288.83,2400.0
2021-12-06 12:55:00,288.93,289.33,288.69,289.33,1100.0,288.93,289.33,288.69,289.33,1100.0
2021-12-06 13:00:00,289.36,290.0,288.94,290.0,1190.0,289.36,290.0,288.94,290.0,1190.0
2021-12-06 13:05:00,289.8,289.9,289.49,289.88,1684.0,289.8,289.9,289.49,289.88,1684.0
2021-12-06 13:10:00,290.19,290.19,289.59,289.95,2500.0,290.19,290.19,289.59,289.95,2500.0
2021-12-06 13:15:00,289.94,289.95,289.08,289.34,1700.0,289.94,289.95,289.08,289.34,1700.0
2021-12-06 13:20:00,289.09,289.64,288.96,289.64,1205.0,289.09,289.64,288.96,289.64,1205.0
2021-12-06 13:25:00,289.85,290.92,289.77,290.41,2033.0,289.85,290.92,289.77,290.41,2033.0
2021-12-06 13:30:00,289.72,290.49,289.72,290.49,1597.0,289.72,290.49,289.72,290.49,1597.0
2021-12-06 13:35:00,290.58,291.3,290.58,291.12,1529.0,290.58,291.3,290.58,291.12,1529.0
2021-12-06 13:40:00,290.64,290.83,290.43,290.59,1500.0,290.64,290.83,290.43,290.59,1500.0
2021-12-06 13:45:00,290.9,291.08,290.54,290.8,1680.0,290.9,291.08,290.54,290.8,1680.0
2021-12-06 13:50:00,290.52,290.7,290.24,290.46,1500.0,290.52,290.7,290.24,290.46,1500.0
2021-12-06 13:55:00,290.17,290.38,289.67,290.38,3159.0,290.17,290.38,289.67,290.38,3159.0
2021-12-06 14:00:00,290.53,290.53,289.77,289.95,2700.0,290.53,290.53,289.77,289.95,2700.0
2021-12-06 14:05:00,290.21,290.21,289.44,289.73,1306.0,290.21,290.21,289.44,289.73,1306.0
2021-12-06 14:10:00,289.73,289.73,289.21,289.31,900.0,289.73,289.73,289.21,289.31,900.0
2021-12-06 14:15:00,289.39,290.1,289.39,290.05,2646.0,289.39,290.1,289.39,290.05,2646.0
2021-12-06 14:20:00,289.72,290.37,289.56,290.36,3438.0,289.72,290.37,289.56,290.36,3438.0
2021-12-06 14:25:00,290.37,291.03,290.26,290.8,3294.0,290.37,291.03,290.26,290.8,3294.0
2021-12-06 14:30:00,290.88,291.08,290.67,290.82,1270.0,290.88,291.08,290.67,290.82,1270.0
2021-12-06 14:35:00,290.42,290.72,290.39,290.72,800.0,290.42,290.72,290.39,290.72,800.0
2021-12-06 14:40:00,290.69,290.69,289.78,289.79,1402.0,290.69,290.69,289.78,289.79,1402.0
2021-12-06 14:45:00,289.03,289.68,289.03,289.36,1945.0,289.03,289.68,289.03,289.36,1945.0
2021-12-06 14:50:00,289.16,289.16,288.5,288.96,1478.0,289.16,289.16,288.5,288.96,1478.0
2021-12-06 14:55:00,288.94,289.21,288.94,289.08,816.0,288.94,289.21,288.94,289.08,816.0
2021-12-06 15:00:00,289.35,289.68,288.62,288.63,4315.0,289.35,289.68,288.62,288.63,4315.0
2021-12-06 15:05:00,288.63,290.6,288.55,290.6,10691.0,288.63,290.6,288.55,290.6,10691.0
2021-12-06 15:10:00,290.13,290.13,289.23,289.96,2729.0,290.13,290.13,289.23,289.96,2729.0
2021-12-06 15:15:00,289.81,290.75,289.81,290.69,3926.0,289.81,290.75,289.81,290.69,3926.0
2021-12-06 15:20:00,290.55,290.62,290.07,290.31,3201.0,290.55,290.62,290.07,290.31,3201.0
2021-12-06 15:25:00,290.11,290.14,289.86,290.12,3096.0,290.11,290.14,289.86,290.12,3096.0
2021-12-06 15:30:00,290.16,290.25,289.54,289.61,2600.0,290.16,290.25,289.54,289.61,2600.0
2021-12-06 15:35:00,289.64,289.64,288.65,289.46,5481.0,289.64,289.64,288.65,289.46,5481.0
2021-12-06 15:40:00,289.68,289.96,289.42,289.76,6242.0,289.68,289.96,289.42,289.76,6242.0
2021-12-06 15:45:00,289.81,289.81,289.07,289.07,4968.0,289.81,289.81,289.07,289.07,4968.0
2021-12-06 15:50:00,289.38,289.54,289.03,289.36,9984.0,289.38,289.54,289.03,289.36,9984.0
2021-12-06 15:55:00,289.41,289.41,288.05,288.09,35715.0,289.41,289.41,288.05,288.09,35715.0
2021-12-07 09:30:00,292.0,292.0,290.09,290.09,3979.0,292.0,292.0,290.09,290.09,3979.0
2021-12-07 09:35:00,291.36,291.91,291.35,291.36,400.0,291.36,291.91,291.35,291.36,400.0
2021-12-07 09:40:00,290.37,291.98,289.59,290.69,3950.0,290.37,291.98,289.59,290.69,3950.0
2021-12-07 09:45:00,289.67,291.14,289.27,291.14,3791.0,289.67,291.14,289.27,291.14,3791.0
2021-12-07 09:50:00,291.56,291.68,290.34,291.01,1536.0,291.56,291.68,290.34,291.01,1536.0
2021-12-07 09:55:00,291.57,291.66,290.65,290.65,814.0,291.57,291.66,290.65,290.65,814.0
2021-12-07 10:00:00,290.91,291.21,289.41,290.37,4100.0,290.91,291.21,289.41,290.37,4100.0
2021-12-07 10:05:00,290.44,291.75,290.34,291.75,2500.0,290.44,291.75,290.34,291.75,2500.0
2021-12-07 10:10:00,291.4,292.62,291.05,292.08,1580.0,291.4,292.62,291.05,292.08,1580.0
2021-12-07 10:15:00,293.09,293.09,291.93,292.25,2068.0,293.09,293.09,291.93,292.25,2068.0
2021-12-07 10:20:00,292.39,292.78,291.75,292.36,4001.0,292.39,292.78,291.75,292.36,4001.0
2021-12-07 10:25:00,291.77,291.78,291.22,291.71,1050.0,291.77,291.78,291.22,291.71,1050.0
2021-12-07 10:30:00,291.79,292.2,291.43,291.67,2304.0,291.79,292.2,291.43,291.67,2304.0
2021-12-07 10:35:00,291.69,292.17,291.44,292.17,1836.0,291.69,292.17,291.44,292.17,1836.0
2021-12-07 10:40:00,292.43,292.96,292.29,292.96,2953.0,292.43,292.96,292.29,292.96,2953.0
2021-12-07 10:45:00,293.2,293.74,293.17,293.54,1840.0,293.2,293.74,293.17,293.54,1840.0
2021-12-07 10:50:00,293.53,294.32,293.27,294.18,6067.0,293.53,294.32,293.27,294.18,6067.0
2021-12-07 10:55:00,294.13,294.77,293.5,294.76,4206.0,294.13,294.77,293.5,294.76,4206.0
2021-12-07 11:00:00,294.42,294.59,293.66,293.84,5464.0,294.42,294.59,293.66,293.84,5464.0
2021-12-07 11:05:00,293.9,293.9,293.3,293.49,1907.0,293.9,293.9,293.3,293.49,1907.0
2021-12-07 11:10:00,293.17,293.17,292.91,293.13,1800.0,293.17,293.17,292.91,293.13,1800.0
2021-12-07 11:15:00,293.23,293.23,292.21,292.33,4250.0,293.23,293.23,292.21,292.33,4250.0
2021-12-07 11:20:00,292.66,293.19,292.66,293.19,1610.0,292.66,293.19,292.66,293.19,1610.0
2021-12-07 11:25:00,293.67,293.83,293.6,293.74,974.0,293.67,293.83,293.6,293.74,974.0
2021-12-07 11:30:00,293.74,293.74,293.33,293.33,3555.0,293.74,293.74,293.33,293.33,3555.0
2021-12-07 11:35:00,293.35,293.67,293.32,293.5,1800.0,293.35,293.67,293.32,293.5,1800.0
2021-12-07 11:40:00,293.34,293.49,292.3,292.3,3500.0,293.34,293.49,292.3,292.3,3500.0
2021-12-07 11:45:00,292.25,292.58,291.78,291.81,4009.0,292.25,292.58,291.78,291.81,4009.0
2021-12-07 11:50:00,291.82,292.44,291.82,292.24,3748.0,291.82,292.44,291.82,292.24,3748.0
2021-12-07 11:55:00,292.35,292.49,292.21,292.21,629.0,292.35,292.49,292.21,292.21,629.0
2021-12-07 12:00:00,292.19,292.35,292.08,292.14,3888.0,292.19,292.35,292.08,292.14,3888.0
2021-12-07 12:05:00,292.19,292.42,291.84,292.15,6805.0,292.19,292.42,291.84,292.15,6805.0
2021-12-07 12:10:00,292.29,293.42,292.29,293.42,5604.0,292.29,293.42,292.29,293.42,5604.0
2021-12-07 12:15:00,293.3,293.52,292.39,292.4,5173.0,293.3,293.52,292.39,292.4,5173.0
2021-12-07 12:20:00,292.4,294.67,292.4,294.42,3920.0,292.4,294.67,292.4,294.42,3920.0
2021-12-07 12:25:00,294.43,294.92,293.51,293.83,4299.0,294.43,294.92,293.51,293.83,4299.0
2021-12-07 12:30:00,293.75,294.02,293.56,293.56,2949.0,293.75,294.02,293.56,293.56,2949.0
2021-12-07 12:35:00,293.57,294.03,293.32,294.03,7414.0,293.57,294.03,293.32,294.03,7414.0
2021-12-07 12:40:00,294.54,294.54,294.07,294.31,1000.0,294.54,294.54,294.07,294.31,1000.0
2021-12-07 12:45:00,294.54,295.6,294.47,295.56,2639.0,294.54,295.6,294.47,295.56,2639.0
2021-12-07 12:50:00,295.43,295.62,294.83,295.09,4226.0,295.43,295.62,294.83,295.09,4226.0
2021-12-07 12:55:00,294.59,295.29,294.59,295.29,1276.0,294.59,295.29,294.59,295.29,1276.0
2021-12-07 13:00:00,295.4,295.53,294.93,295.18,2167.0,295.4,295.53,294.93,295.18,2167.0
2021-12-07 13:05:00,295.05,295.58,294.89,294.89,1674.0,295.05,295.58,294.89,294.89,1674.0
2021-12-07 13:10:00,295.1,295.3,295.09,295.26,700.0,295.1,295.3,295.09,295.26,700.0
2021-12-07 13:15:00,295.2,295.62,294.88,295.62,1967.0,295.2,295.62,294.88,295.62,1967.0
2021-12-07 13:20:00,295.6,295.75,295.25,295.25,1669.0,295.6,295.75,295.25,295.25,1669.0
2021-12-07 13:25:00,295.04,295.6,295.02,295.44,1241.0,295.04,295.6,295.02,295.44,1241.0
2021-12-07 13:30:00,295.54,296.36,295.54,295.97,2655.0,295.54,296.36,295.54,295.97,2655.0
2021-12-07 13:35:00,295.95,295.95,295.32,295.49,589.0,295.95,295.95,295.32,295.49,589.0
2021-12-07 13:40:00,295.29,295.61,295.29,295.47,500.0,295.29,295.61,295.29,295.47,500.0
2021-12-07 13:45:00,295.54,295.67,295.4,295.6,1240.0,295.54,295.67,295.4,295.6,1240.0
2021-12-07 13:50:00,295.78,295.8,295.63,295.63,578.0,295.78,295.8,295.63,295.63,578.0
2021-12-07 13:55:00,295.84,295.9,295.62,295.81,876.0,295.84,295.9,295.62,295.81,876.0
2021-12-07 14:00:00,295.76,295.83,295.13,295.13,2601.0,295.76,295.83,295.13,295.13,2601.0
2021-12-07 14:05:00,295.21,295.24,294.96,295.18,1285.0,295.21,295.24,294.96,295.18,1285.0
2021-12-07 14:10:00,295.09,295.36,295.09,295.24,604.0,295.09,295.36,295.09,295.24,604.0
2021-12-07 14:15:00,295.09,295.21,294.2,294.2,2395.0,295.09,295.21,294.2,294.2,2395.0
2021-12-07 14:20:00,294.35,294.35,294.14,294.23,700.0,294.35,294.35,294.14,294.23,700.0
2021-12-07 14:25:00,294.39,294.69,294.25,294.62,950.0,294.39,294.69,294.25,294.62,950.0
2021-12-07 14:30:00,294.28,294.45,294.19,294.28,1150.0,294.28,294.45,294.19,294.28,1150.0
2021-12-07 14:35:00,294.24,294.35,294.11,294.21,2689.0,294.24,294.35,294.11,294.21,2689.0
2021-12-07 14:40:00,294.1,294.34,294.1,294.28,3600.0,294.1,294.34,294.1,294.28,3600.0
2021-12-07 14:45:00,294.29,294.29,293.25,293.25,1800.0,294.29,294.29,293.25,293.25,1800.0
2021-12-07 14:50:00,293.24,294.1,293.24,294.0,4420.0,293.24,294.1,293.24,294.0,4420.0
2021-12-07 14:55:00,293.89,294.02,293.37,293.5,3397.0,293.89,294.02,293.37,293.5,3397.0
2021-12-07 15:00:00,293.58,293.8,293.37,293.44,1978.0,293.58,293.8,293.37,293.44,1978.0
2021-12-07 15:05:00,293.48,293.48,292.88,293.28,2330.0,293.48,293.48,292.88,293.28,2330.0
2021-12-07 15:10:00,293.17,293.17,292.58,292.94,5500.0,293.17,293.17,292.58,292.94,5500.0
2021-12-07 15:15:00,292.94,293.42,292.76,293.08,2420.0,292.94,293.42,292.76,293.08,2420.0
2021-12-07 15:20:00,293.08,293.36,292.85,292.85,2827.0,293.08,293.36,292.85,292.85,2827.0
2021-12-07 15:25:00,292.66,292.69,292.49,292.6,1244.0,292.66,292.69,292.49,292.6,1244.0
2021-12-07 15:30:00,292.44,292.78,291.58,291.59,12588.0,292.44,292.78,291.58,291.59,12588.0
2021-12-07 15:35:00,291.43,291.76,291.11,291.27,4803.0,291.43,291.76,291.11,291.27,4803.0
2021-12-07 15:40:00,291.14,291.64,291.14,291.32,6288.0,291.14,291.64,291.14,291.32,6288.0
2021-12-07 15:45:00,291.13,291.71,290.94,291.58,6521.0,291.13,291.71,290.94,291.58,6521.0
2021-12-07 15:50:00,291.56,292.06,291.36,291.98,16195.0,291.56,292.06,291.36,291.98,16195.0
2021-12-07 15:55:00,292.01,293.47,291.96,293.46,46782.0,292.01,293.47,291.96,293.46,46782.0
2021-12-08 09:30:00,294.68,294.68,292.93,292.93,3499.0,294.68,294.68,292.93,292.93,3499.0
2021-12-08 09:35:00,291.88,292.05,291.24,292.05,610.0,291.88,292.05,291.24,292.05,610.0
2021-12-08 09:40:00,292.42,294.18,292.16,294.15,5171.0,292.42,294.18,292.16,294.15,5171.0
2021-12-08 09:45:00,294.14,295.18,294.14,295.13,1940.0,294.14,295.18,294.14,295.13,1940.0
2021-12-08 09:50:00,294.82,295.08,293.99,294.12,6177.0,294.82,295.08,293.99,294.12,6177.0
2021-12-08 09:55:00,294.0,294.01,292.48,292.48,600.0,294.0,294.01,292.48,292.48,600.0
2021-12-08 10:00:00,293.2,293.91,293.16,293.17,700.0,293.2,293.91,293.16,293.17,700.0
2021-12-08 10:05:00,293.02,293.06,292.48,292.69,2112.0,293.02,293.06,292.48,292.69,2112.0
2021-12-08 10:10:00,293.11,293.72,292.74,292.75,4405.0,293.11,293.72,292.74,292.75,4405.0
2021-12-08 10:15:00,292.75,293.9,292.75,293.86,5297.0,292.75,293.9,292.75,293.86,5297.0
2021-12-08 10:20:00,293.93,293.95,293.29,293.29,4200.0,293.93,293.95,293.29,293.29,4200.0
2021-12-08 10:25:00,292.71,293.33,291.41,291.41,1944.0,292.71,293.33,291.41,291.41,1944.0
2021-12-08 10:30:00,291.67,291.8,291.28,291.29,3000.0,291.67,291.8,291.28,291.29,3000.0
2021-12-08 10:35:00,291.65,291.83,290.78,290.94,1705.0,291.65,291.83,290.78,290.94,1705.0
2021-12-08 10:40:00,290.45,290.8,289.91,290.29,2877.0,290.45,290.8,289.91,290.29,2877.0
2021-12-08 10:45:00,290.15,290.75,290.01,290.75,1205.0,290.15,290.75,290.01,290.75,1205.0
2021-12-08 10:50:00,291.04,291.43,290.88,290.88,1945.0,291.04,291.43,290.88,290.88,1945.0
2021-12-08 10:55:00,290.76,290.87,290.46,290.87,1400.0,290.76,290.87,290.46,290.87,1400.0
2021-12-08 11:00:00,290.79,290.79,290.15,290.71,3388.0,290.79,290.79,290.15,290.71,3388.0
2021-12-08 11:05:00,291.04,291.05,289.74,290.18,8451.0,291.04,291.05,289.74,290.18,8451.0
2021-12-08 11:10:00,290.2,290.97,290.05,290.97,2140.0,290.2,290.97,290.05,290.97,2140.0
2021-12-08 11:15:00,291.29,291.29,290.12,290.12,1905.0,291.29,291.29,290.12,290.12,1905.0
2021-12-08 11:20:00,289.85,291.12,289.85,291.12,1000.0,289.85,291.12,289.85,291.12,1000.0
2021-12-08 11:25:00,291.07,291.92,291.07,291.23,1628.0,291.07,291.92,291.07,291.23,1628.0
2021-12-08 11:30:00,291.55,291.78,290.76,290.76,912.0,291.55,291.78,290.76,290.76,912.0
2021-12-08 11:35:00,291.1,291.1,290.71,290.99,672.0,291.1,291.1,290.71,290.99,672.0
2021-12-08 11:40:00,290.99,291.08,290.69,290.99,2309.0,290.99,291.08,290.69,290.99,2309.0
2021-12-08 11:45:00,290.98,291.5,290.98,291.0,3100.0,290.98,291.5,290.98,291.0,3100.0
2021-12-08 11:50:00,291.13,291.18,290.4,290.41,2195.0,291.13,291.18,290.4,290.41,2195.0
2021-12-08 11:55:00,290.42,290.42,289.38,289.83,2645.0,290.42,290.42,289.38,289.83,2645.0
2021-12-08 12:00:00,289.71,289.75,289.07,289.07,1202.0,289.71,289.75,289.07,289.07,1202.0
2021-12-08 12:05:00,289.36,289.8,289.31,289.75,1000.0,289.36,289.8,289.31,289.75,1000.0
2021-12-08 12:10:00,289.91,289.99,289.3,289.91,8374.0,289.91,289.99,289.3,289.91,8374.0
2021-12-08 12:15:00,289.84,289.84,288.97,289.3,3346.0,289.84,289.84,288.97,289.3,3346.0
2021-12-08 12:20:00,288.97,289.07,288.42,288.92,7531.0,288.97,289.07,288.42,288.92,7531.0
2021-12-08 12:25:00,288.96,289.55,288.96,289.55,768.0,288.96,289.55,288.96,289.55,768.0
2021-12-08 12:30:00,289.87,290.25,289.87,290.25,400.0,289.87,290.25,289.87,290.25,400.0
2021-12-08 12:35:00,290.08,291.14,289.9,291.1,3206.0,290.08,291.14,289.9,291.1,3206.0
2021-12-08 12:40:00,291.13,291.29,290.99,291.15,1000.0,291.13,291.29,290.99,291.15,1000.0
2021-12-08 12:45:00,291.14,291.73,290.86,291.73,13034.0,291.14,291.73,290.86,291.73,13034.0
2021-12-08 12:50:00,291.53,291.76,291.01,291.38,6053.0,291.53,291.76,291.01,291.38,6053.0
2021-12-08 12:55:00,291.65,291.65,290.85,290.85,1533.0,291.65,291.65,290.85,290.85,1533.0
2021-12-08 13:00:00,291.05,291.77,291.02,291.3,9036.0,291.05,291.77,291.02,291.3,9036.0
2021-12-08 13:05:00,291.51,291.52,291.26,291.32,1103.0,291.51,291.52,291.26,291.32,1103.0
2021-12-08 13:10:00,291.12,291.54,291.12,291.37,5974.0,291.12,291.54,291.12,291.37,5974.0
2021-12-08 13:15:00,291.31,291.72,291.26,291.26,3000.0,291.31,291.72,291.26,291.26,3000.0
2021-12-08 13:20:00,291.16,291.16,290.67,290.67,683.0,291.16,291.16,290.67,290.67,683.0
2021-12-08 13:25:00,290.77,290.98,290.74,290.74,722.0,290.77,290.98,290.74,290.74,722.0
2021-12-08 13:30:00,290.73,291.11,290.58,290.78,1650.0,290.73,291.11,290.58,290.78,1650.0
2021-12-08 13:35:00,290.77,290.77,290.35,290.39,502.0,290.77,290.77,290.35,290.39,502.0
2021-12-08 13:40:00,290.5,290.91,290.39,290.57,1353.0,290.5,290.91,290.39,290.57,1353.0
2021-12-08 13:45:00,290.44,291.22,290.44,291.21,357.0,290.44,291.22,290.44,291.21,357.0
2021-12-08 13:50:00,291.36,291.36,291.14,291.14,957.0,291.36,291.36,291.14,291.14,957.0
2021-12-08 13:55:00,291.17,291.17,290.97,290.98,1489.0,291.17,291.17,290.97,290.98,1489.0
2021-12-08 14:00:00,290.91,290.91,289.82,290.06,1128.0,290.91,290.91,289.82,290.06,1128.0
2021-12-08 14:05:00,289.84,290.46,289.79,290.09,1116.0,289.84,290.46,289.79,290.09,1116.0
2021-12-08 14:10:00,289.89,290.51,289.89,290.22,5997.0,289.89,290.51,289.89,290.22,5997.0
2021-12-08 14:15:00,290.09,290.26,289.79,290.13,1068.0,290.09,290.26,289.79,290.13,1068.0
2021-12-08 14:20:00,290.35,290.46,289.99,289.99,900.0,290.35,290.46,289.99,289.99,900.0
2021-12-08 14:25:00,290.33,290.52,290.33,290.52,200.0,290.33,290.52,290.33,290.52,200.0
2021-12-08 14:30:00,290.29,290.64,290.21,290.64,1800.0,290.29,290.64,290.21,290.64,1800.0
2021-12-08 14:35:00,290.76,290.76,290.64,290.65,2016.0,290.76,290.76,290.64,290.65,2016.0
2021-12-08 14:40:00,291.07,291.31,291.07,291.09,1101.0,291.07,291.31,291.07,291.09,1101.0
2021-12-08 14:45:00,291.08,291.41,290.94,290.94,2214.0,291.08,291.41,290.94,290.94,2214.0
2021-12-08 14:50:00,290.86,291.52,290.85,291.3,1026.0,290.86,291.52,290.85,291.3,1026.0
2021-12-08 14:55:00,291.61,291.88,291.59,291.59,787.0,291.61,291.88,291.59,291.59,787.0
2021-12-08 15:00:00,291.53,291.6,291.33,291.33,700.0,291.53,291.6,291.33,291.33,700.0
2021-12-08 15:05:00,291.14,291.45,291.14,291.27,1520.0,291.14,291.45,291.14,291.27,1520.0
2021-12-08 15:10:00,291.14,291.14,290.96,290.98,1200.0,291.14,291.14,290.96,290.98,1200.0
2021-12-08 15:15:00,291.01,291.02,290.76,291.02,2199.0,291.01,291.02,290.76,291.02,2199.0
2021-12-08 15:20:00,290.93,291.38,290.93,291.29,2997.0,290.93,291.38,290.93,291.29,2997.0
2021-12-08 15:25:00,291.34,291.45,290.94,290.94,2899.0,291.34,291.45,290.94,290.94,2899.0
2021-12-08 15:30:00,290.92,291.1,290.56,291.1,2119.0,290.92,291.1,290.56,291.1,2119.0
2021-12-08 15:35:00,291.19,291.26,290.58,290.58,4219.0,291.19,291.26,290.58,290.58,4219.0
2021-12-08 15:40:00,290.68,291.02,290.57,290.72,3182.0,290.68,291.02,290.57,290.72,3182.0
2021-12-08 15:45:00,290.81,291.12,290.65,290.65,5898.0,290.81,291.12,290.65,290.65,5898.0
2021-12-08 15:50:00,290.48,290.55,289.9,290.05,16615.0,290.48,290.55,289.9,290.05,16615.0
2021-12-08 15:55:00,290.08,290.16,289.58,289.69,35263.0,290.08,290.16,289.58,289.69,35263.0
2021-12-09 09:30:00,287.49,289.29,287.49,287.5,2161.0,287.49,289.29,287.49,287.5,2161.0
2021-12-09 09:35:00,286.3,288.36,285.59,287.19,11299.0,286.3,288.36,285.59,287.19,11299.0
2021-12-09 09:40:00,286.7,289.02,286.37,288.03,13533.0,286.7,289.02,286.37,288.03,13533.0
2021-12-09 09:45:00,287.92,289.09,287.42,287.84,11867.0,287.92,289.09,287.42,287.84,11867.0
2021-12-09 09:50:00,287.55,287.77,286.85,287.51,5757.0,287.55,287.77,286.85,287.51,5757.0
2021-12-09 09:55:00,287.51,288.09,286.92,287.31,3194.0,287.51,288.09,286.92,287.31,3194.0
2021-12-09 10:00:00,288.0,289.11,287.99,288.56,1522.0,288.0,289.11,287.99,288.56,1522.0
2021-12-09 10:05:00,288.44,288.71,287.88,288.38,2369.0,288.44,288.71,287.88,288.38,2369.0
2021-12-09 10:10:00,288.45,289.37,288.45,289.37,910.0,288.45,289.37,288.45,289.37,910.0
2021-12-09 10:15:00,288.57,288.57,288.57,288.57,1175.0,288.57,288.57,288.57,288.57,1175.0
2021-12-09 10:20:00,288.88,289.38,287.94,288.38,14633.0,288.88,289.38,287.94,288.38,14633.0
2021-12-09 10:25:00,288.12,288.12,287.55,288.0,3100.0,288.12,288.12,287.55,288.0,3100.0
2021-12-09 10:30:00,288.0,288.66,287.64,288.66,3500.0,288.0,288.66,287.64,288.66,3500.0
2021-12-09 10:35:00,288.43,288.67,288.43,288.67,302.0,288.43,288.67,288.43,288.67,302.0
2021-12-09 10:40:00,288.49,288.49,288.49,288.49,100.0,288.49,288.49,288.49,288.49,100.0
2021-12-09 10:45:00,288.65,288.87,288.63,288.63,1081.0,288.65,288.87,288.63,288.63,1081.0
2021-12-09 10:50:00,288.7,289.01,287.51,287.88,3606.0,288.7,289.01,287.51,287.88,3606.0
2021-12-09 10:55:00,288.11,288.4,287.66,287.82,1390.0,288.11,288.4,287.66,287.82,1390.0
2021-12-09 11:00:00,288.0,288.0,287.99,288.0,300.0,288.0,288.0,287.99,288.0,300.0
2021-12-09 11:05:00,287.92,288.38,287.77,288.15,4422.0,287.92,288.38,287.77,288.15,4422.0
2021-12-09 11:10:00,288.03,288.03,287.62,287.62,2500.0,288.03,288.03,287.62,287.62,2500.0
2021-12-09 11:15:00,287.47,288.53,287.46,288.53,8301.0,287.47,288.53,287.46,288.53,8301.0
2021-12-09 11:20:00,288.18,288.18,287.81,288.0,3639.0,288.18,288.18,287.81,288.0,3639.0
2021-12-09 11:25:00,288.5,288.72,288.5,288.64,1600.0,288.5,288.72,288.5,288.64,1600.0
2021-12-09 11:30:00,288.99,289.34,288.78,289.22,4103.0,288.99,289.34,288.78,289.22,4103.0
2021-12-09 11:35:00,288.91,289.1,288.8,288.94,1967.0,288.91,289.1,288.8,288.94,1967.0
2021-12-09 11:40:00,288.74,289.17,288.74,289.13,700.0,288.74,289.17,288.74,289.13,700.0
2021-12-09 11:45:00,289.15,289.15,289.14,289.15,400.0,289.15,289.15,289.14,289.15,400.0
2021-12-09 11:50:00,289.13,289.61,289.04,289.2,3546.0,289.13,289.61,289.04,289.2,3546.0
2021-12-09 11:55:00,289.05,289.05,288.38,288.38,924.0,289.05,289.05,288.38,288.38,924.0
2021-12-09 12:00:00,288.0,288.0,287.82,287.82,300.0,288.0,288.0,287.82,287.82,300.0
2021-12-09 12:05:00,287.68,288.4,287.68,288.32,941.0,287.68,288.4,287.68,288.32,941.0
2021-12-09 12:10:00,288.44,288.76,288.44,288.44,891.0,288.44,288.76,288.44,288.44,891.0
2021-12-09 12:15:00,288.43,288.68,288.35,288.37,2601.0,288.43,288.68,288.35,288.37,2601.0
2021-12-09 12:20:00,288.7,288.71,288.05,288.06,1611.0,288.7,288.71,288.05,288.06,1611.0
2021-12-09 12:25:00,288.0,288.12,287.85,287.96,1850.0,288.0,288.12,287.85,287.96,1850.0
2021-12-09 12:30:00,287.95,288.39,287.67,288.39,2480.0,287.95,288.39,287.67,288.39,2480.0
2021-12-09 12:35:00,288.52,288.74,288.22,288.22,881.0,288.52,288.74,288.22,288.22,881.0
2021-12-09 12:40:00,288.58,288.58,288.5,288.56,800.0,288.58,288.58,288.5,288.56,800.0
2021-12-09 12:45:00,288.78,288.78,287.64,287.65,1422.0,288.78,288.78,287.64,287.65,1422.0
2021-12-09 12:50:00,287.93,288.36,287.65,288.36,4407.0,287.93,288.36,287.65,288.36,4407.0
2021-12-09 12:55:00,288.01,288.01,287.62,287.7,1420.0,288.01,288.01,287.62,287.7,1420.0
2021-12-09 13:00:00,287.53,287.54,287.29,287.5,1100.0,287.53,287.54,287.29,287.5,1100.0
2021-12-09 13:05:00,287.5,287.96,287.49,287.76,1179.0,287.5,287.96,287.49,287.76,1179.0
2021-12-09 13:10:00,287.97,288.06,287.71,287.87,3009.0,287.97,288.06,287.71,287.87,3009.0
2021-12-09 13:15:00,288.09,288.18,287.61,287.75,10232.0,288.09,288.18,287.61,287.75,10232.0
2021-12-09 13:20:00,287.75,288.48,287.56,287.98,5301.0,287.75,288.48,287.56,287.98,5301.0
2021-12-09 13:25:00,288.22,288.38,287.59,288.12,1601.0,288.22,288.38,287.59,288.12,1601.0
2021-12-09 13:30:00,288.22,288.47,288.22,288.47,837.0,288.22,288.47,288.22,288.47,837.0
2021-12-09 13:35:00,288.62,288.62,288.16,288.16,1237.0,288.62,288.62,288.16,288.16,1237.0
2021-12-09 13:40:00,288.03,288.2,287.91,288.0,971.0,288.03,288.2,287.91,288.0,971.0
2021-12-09 13:45:00,287.93,288.25,287.85,288.19,2135.0,287.93,288.25,287.85,288.19,2135.0
2021-12-09 13:50:00,288.14,288.14,287.76,287.99,1600.0,288.14,288.14,287.76,287.99,1600.0
2021-12-09 13:55:00,288.22,288.27,288.19,288.19,500.0,288.22,288.27,288.19,288.19,500.0
2021-12-09 14:00:00,288.19,288.19,288.19,288.19,0.0,288.19,288.19,288.19,288.19,0.0
2021-12-09 14:05:00,288.43,288.43,287.98,287.98,1990.0,288.43,288.43,287.98,287.98,1990.0
2021-12-09 14:10:00,287.98,287.98,287.5,287.78,1500.0,287.98,287.98,287.5,287.78,1500.0
2021-12-09 14:15:00,287.39,287.61,287.1,287.31,5677.0,287.39,287.61,287.1,287.31,5677.0
2021-12-09 14:20:00,287.18,287.33,287.06,287.31,1100.0,287.18,287.33,287.06,287.31,1100.0
2021-12-09 14:25:00,286.67,286.67,286.38,286.43,400.0,286.67,286.67,286.38,286.43,400.0
2021-12-09 14:30:00,286.66,286.66,286.24,286.28,3863.0,286.66,286.66,286.24,286.28,3863.0
2021-12-09 14:35:00,286.07,286.17,285.63,285.92,2500.0,286.07,286.17,285.63,285.92,2500.0
2021-12-09 14:40:00,285.94,286.07,285.94,285.99,442.0,285.94,286.07,285.94,285.99,442.0
2021-12-09 14:45:00,286.04,286.23,285.96,286.23,1616.0,286.04,286.23,285.96,286.23,1616.0
2021-12-09 14:50:00,286.25,286.36,285.92,285.94,1040.0,286.25,286.36,285.92,285.94,1040.0
2021-12-09 14:55:00,285.91,285.91,285.58,285.68,2530.0,285.91,285.91,285.58,285.68,2530.0
2021-12-09 15:00:00,285.72,285.87,285.41,285.54,1795.0,285.72,285.87,285.41,285.54,1795.0
2021-12-09 15:05:00,285.51,285.51,284.88,284.94,1589.0,285.51,285.51,284.88,284.94,1589.0
2021-12-09 15:10:00,284.95,286.04,284.95,286.04,3502.0,284.95,286.04,284.95,286.04,3502.0
2021-12-09 15:15:00,285.9,286.51,285.86,286.51,5957.0,285.9,286.51,285.86,286.51,5957.0
2021-12-09 15:20:00,286.53,286.53,285.68,285.91,3830.0,286.53,286.53,285.68,285.91,3830.0
2021-12-09 15:25:00,285.91,286.57,285.91,286.16,4802.0,285.91,286.57,285.91,286.16,4802.0
2021-12-09 15:30:00,286.22,287.01,286.21,286.96,5401.0,286.22,287.01,286.21,286.96,5401.0
2021-12-09 15:35:00,287.21,288.31,287.2,287.95,7751.0,287.21,288.31,287.2,287.95,7751.0
2021-12-09 15:40:00,287.94,288.35,287.76,288.03,11491.0,287.94,288.35,287.76,288.03,11491.0
2021-12-09 15:45:00,287.81,288.25,287.8,288.16,5389.0,287.81,288.25,287.8,288.16,5389.0
2021-12-09 15:50:00,288.4,288.53,287.37,287.37,14769.0,288.4,288.53,287.37,287.37,14769.0
2021-12-09 15:55:00,287.42,287.8,287.02,287.73,45099.0,287.42,287.8,287.02,287.73,45099.0
2021-12-10 09:30:00,289.63,290.21,288.0,290.21,2761.0,289.63,290.21,288.0,290.21,2761.0
2021-12-10 09:35:00,289.64,289.64,287.2,289.41,4858.0,289.64,289.64,287.2,289.41,4858.0
2021-12-10 09:40:00,289.42,290.19,289.39,290.14,1640.0,289.42,290.19,289.39,290.14,1640.0
2021-12-10 09:45:00,289.44,289.44,287.06,287.06,3249.0,289.44,289.44,287.06,287.06,3249.0
2021-12-10 09:50:00,287.18,288.32,287.18,287.68,8592.0,287.18,288.32,287.18,287.68,8592.0
2021-12-10 09:55:00,287.21,287.45,286.79,287.25,3233.0,287.21,287.45,286.79,287.25,3233.0
2021-12-10 10:00:00,287.1,288.51,287.1,287.51,2000.0,287.1,288.51,287.1,287.51,2000.0
2021-12-10 10:05:00,286.56,287.27,286.56,286.99,1662.0,286.56,287.27,286.56,286.99,1662.0
2021-12-10 10:10:00,286.81,287.14,285.84,287.14,2920.0,286.81,287.14,285.84,287.14,2920.0
2021-12-10 10:15:00,287.01,287.01,287.01,287.01,100.0,287.01,287.01,287.01,287.01,100.0
2021-12-10 10:20:00,287.32,287.32,286.13,286.22,3016.0,287.32,287.32,286.13,286.22,3016.0
2021-12-10 10:25:00,286.14,286.62,286.14,286.37,2300.0,286.14,286.62,286.14,286.37,2300.0
2021-12-10 10:30:00,286.41,286.41,285.87,285.87,7315.0,286.41,286.41,285.87,285.87,7315.0
2021-12-10 10:35:00,286.19,287.08,286.19,286.9,1600.0,286.19,287.08,286.19,286.9,1600.0
2021-12-10 10:40:00,286.74,286.78,285.86,286.09,2237.0,286.74,286.78,285.86,286.09,2237.0
2021-12-10 10:45:00,285.87,286.33,285.55,285.82,3735.0,285.87,286.33,285.55,285.82,3735.0
2021-12-10 10:50:00,286.08,286.81,286.04,286.77,3827.0,286.08,286.81,286.04,286.77,3827.0
2021-12-10 10:55:00,286.78,287.1,285.95,286.06,5039.0,286.78,287.1,285.95,286.06,5039.0
2021-12-10 11:00:00,286.0,286.81,285.82,286.72,5744.0,286.0,286.81,285.82,286.72,5744.0
2021-12-10 11:05:00,286.61,286.87,285.92,286.87,6595.0,286.61,286.87,285.92,286.87,6595.0
2021-12-10 11:10:00,286.0,286.0,285.44,285.44,7487.0,286.0,286.0,285.44,285.44,7487.0
2021-12-10 11:15:00,285.22,285.24,284.54,285.24,2196.0,285.22,285.24,284.54,285.24,2196.0
2021-12-10 11:20:00,285.6,285.62,285.47,285.48,504.0,285.6,285.62,285.47,285.48,504.0
2021-12-10 11:25:00,285.7,286.46,285.54,286.46,2174.0,285.7,286.46,285.54,286.46,2174.0
2021-12-10 11:30:00,285.99,286.65,285.68,286.33,3287.0,285.99,286.65,285.68,286.33,3287.0
2021-12-10 11:35:00,286.17,286.91,286.16,286.6,500.0,286.17,286.91,286.16,286.6,500.0
2021-12-10 11:40:00,286.7,286.7,286.37,286.42,1558.0,286.7,286.7,286.37,286.42,1558.0
2021-12-10 11:45:00,286.84,287.34,286.84,287.34,200.0,286.84,287.34,286.84,287.34,200.0
2021-12-10 11:50:00,287.76,288.27,287.63,287.63,2139.0,287.76,288.27,287.63,287.63,2139.0
2021-12-10 11:55:00,287.61,288.07,287.48,287.86,920.0,287.61,288.07,287.48,287.86,920.0
2021-12-10 12:00:00,288.54,288.54,288.22,288.33,701.0,288.54,288.54,288.22,288.33,701.0
2021-12-10 12:05:00,288.48,289.16,288.48,288.68,1366.0,288.48,289.16,288.48,288.68,1366.0
2021-12-10 12:10:00,288.15,288.79,287.84,288.79,3088.0,288.15,288.79,287.84,288.79,3088.0
2021-12-10 12:15:00,288.27,288.27,287.8,287.9,1100.0,288.27,288.27,287.8,287.9,1100.0
2021-12-10 12:20:00,287.84,288.24,287.71,288.05,700.0,287.84,288.24,287.71,288.05,700.0
2021-12-10 12:25:00,287.87,287.87,287.81,287.81,200.0,287.87,287.87,287.81,287.81,200.0
2021-12-10 12:30:00,288.13,288.39,287.78,287.9,1611.0,288.13,288.39,287.78,287.9,1611.0
2021-12-10 12:35:00,287.85,287.99,287.85,287.99,375.0,287.85,287.99,287.85,287.99,375.0
2021-12-10 12:40:00,287.99,287.99,287.99,287.99,0.0,287.99,287.99,287.99,287.99,0.0
2021-12-10 12:45:00,288.22,288.83,288.17,288.83,800.0,288.22,288.83,288.17,288.83,800.0
2021-12-10 12:50:00,288.63,288.63,288.1,288.1,1200.0,288.63,288.63,288.1,288.1,1200.0
2021-12-10 12:55:00,288.38,288.38,288.16,288.31,1300.0,288.38,288.38,288.16,288.31,1300.0
2021-12-10 13:00:00,288.22,288.22,287.78,288.06,1819.0,288.22,288.22,287.78,288.06,1819.0
2021-12-10 13:05:00,288.09,288.4,287.93,288.4,600.0,288.09,288.4,287.93,288.4,600.0
2021-12-10 13:10:00,288.42,288.45,287.86,288.08,1759.0,288.42,288.45,287.86,288.08,1759.0
2021-12-10 13:15:00,288.11,288.27,287.92,288.26,1103.0,288.11,288.27,287.92,288.26,1103.0
2021-12-10 13:20:00,288.11,288.11,287.92,287.92,200.0,288.11,288.11,287.92,287.92,200.0
2021-12-10 13:25:00,288.04,288.42,288.04,288.42,591.0,288.04,288.42,288.04,288.42,591.0
2021-12-10 13:30:00,288.24,288.9,288.2,288.88,1663.0,288.24,288.9,288.2,288.88,1663.0
2021-12-10 13:35:00,288.68,288.71,288.09,288.71,900.0,288.68,288.71,288.09,288.71,900.0
2021-12-10 13:40:00,288.4,288.4,288.4,288.4,100.0,288.4,288.4,288.4,288.4,100.0
2021-12-10 13:45:00,288.48,288.55,288.12,288.18,3239.0,288.48,288.55,288.12,288.18,3239.0
2021-12-10 13:50:00,288.18,288.5,288.12,288.5,1162.0,288.18,288.5,288.12,288.5,1162.0
2021-12-10 13:55:00,288.88,288.89,288.88,288.88,100.0,288.88,288.89,288.88,288.88,100.0
2021-12-10 14:00:00,288.44,288.71,288.39,288.67,1700.0,288.44,288.71,288.39,288.67,1700.0
2021-12-10 14:05:00,288.67,288.67,288.49,288.55,600.0,288.67,288.67,288.49,288.55,600.0
2021-12-10 14:10:00,288.48,289.01,288.47,289.01,500.0,288.48,289.01,288.47,289.01,500.0
2021-12-10 14:15:00,288.81,288.82,288.75,288.75,600.0,288.81,288.82,288.75,288.75,600.0
2021-12-10 14:20:00,288.84,289.37,288.83,289.05,973.0,288.84,289.37,288.83,289.05,973.0
2021-12-10 14:25:00,289.32,289.47,289.07,289.08,1200.0,289.32,289.47,289.07,289.08,1200.0
2021-12-10 14:30:00,288.91,289.04,288.4,288.45,2021.0,288.91,289.04,288.4,288.45,2021.0
2021-12-10 14:35:00,288.64,288.64,288.63,288.63,1072.0,288.64,288.64,288.63,288.63,1072.0
2021-12-10 14:40:00,288.75,288.75,288.54,288.73,700.0,288.75,288.75,288.54,288.73,700.0
2021-12-10 14:45:00,288.92,288.92,288.55,288.55,3157.0,288.92,288.92,288.55,288.55,3157.0
2021-12-10 14:50:00,288.52,288.78,288.38,288.49,1346.0,288.52,288.78,288.38,288.49,1346.0
2021-12-10 14:55:00,288.53,288.53,287.57,287.57,900.0,288.53,288.53,287.57,287.57,900.0
2021-12-10 15:00:00,287.75,287.84,287.41,287.41,1680.0,287.75,287.84,287.41,287.41,1680.0
2021-12-10 15:05:00,287.41,287.69,287.41,287.69,200.0,287.41,287.69,287.41,287.69,200.0
2021-12-10 15:10:00,287.11,287.44,287.11,287.21,1000.0,287.11,287.44,287.11,287.21,1000.0
2021-12-10 15:15:00,287.15,287.7,287.0,287.6,3025.0,287.15,287.7,287.0,287.6,3025.0
2021-12-10 15:20:00,287.66,287.84,287.66,287.84,906.0,287.66,287.84,287.66,287.84,906.0
2021-12-10 15:25:00,287.82,287.83,287.19,287.68,5800.0,287.82,287.83,287.19,287.68,5800.0
2021-12-10 15:30:00,287.49,288.51,287.3,288.36,8912.0,287.49,288.51,287.3,288.36,8912.0
2021-12-10 15:35:00,288.41,288.68,288.24,288.39,1994.0,288.41,288.68,288.24,288.39,1994.0
2021-12-10 15:40:00,288.5,288.99,288.39,288.99,3625.0,288.5,288.99,288.39,288.99,3625.0
2021-12-10 15:45:00,288.98,289.35,288.77,289.01,5366.0,288.98,289.35,288.77,289.01,5366.0
2021-12-10 15:50:00,289.06,289.43,288.85,288.86,11629.0,289.06,289.43,288.85,288.86,11629.0
2021-12-10 15:55:00,288.81,289.39,288.8,288.93,27287.0,288.81,289.39,288.8,288.93,27287.0
2021-12-13 09:30:00,287.47,291.1,287.09,288.75,4070.0,287.47,291.1,287.09,288.75,4070.0
2021-12-13 09:35:00,287.32,288.9,287.06,287.06,9801.0,287.32,288.9,287.06,287.06,9801.0
2021-12-13 09:40:00,287.22,287.25,286.59,286.59,700.0,287.22,287.25,286.59,286.59,700.0
2021-12-13 09:45:00,286.64,286.64,285.2,285.21,900.0,286.64,286.64,285.2,285.21,900.0
2021-12-13 09:50:00,284.94,286.42,284.94,285.82,9361.0,284.94,286.42,284.94,285.82,9361.0
2021-12-13 09:55:00,285.57,286.88,285.57,286.28,12859.0,285.57,286.88,285.57,286.28,12859.0
2021-12-13 10:00:00,286.81,286.81,285.29,285.38,4064.0,286.81,286.81,285.29,285.38,4064.0
2021-12-13 10:05:00,285.61,286.87,285.43,286.26,1875.0,285.61,286.87,285.43,286.26,1875.0
2021-12-13 10:10:00,286.15,287.39,285.55,286.91,8892.0,286.15,287.39,285.55,286.91,8892.0
2021-12-13 10:15:00,286.69,287.44,285.59,286.74,6930.0,286.69,287.44,285.59,286.74,6930.0
2021-12-13 10:20:00,286.12,286.76,285.71,285.92,10834.0,286.12,286.76,285.71,285.92,10834.0
2021-12-13 10:25:00,285.93,286.72,284.47,284.88,12723.0,285.93,286.72,284.47,284.88,12723.0
2021-12-13 10:30:00,284.74,285.53,284.1,285.53,9063.0,284.74,285.53,284.1,285.53,9063.0
2021-12-13 10:35:00,285.62,285.76,284.43,284.59,14413.0,285.62,285.76,284.43,284.59,14413.0
2021-12-13 10:40:00,284.71,284.95,283.85,283.85,2000.0,284.71,284.95,283.85,283.85,2000.0
2021-12-13 10:45:00,283.53,283.53,282.65,282.81,1080.0,283.53,283.53,282.65,282.81,1080.0
2021-12-13 10:50:00,282.47,282.75,280.95,280.95,1416.0,282.47,282.75,280.95,280.95,1416.0
2021-12-13 10:55:00,281.42,281.42,280.52,280.52,874.0,281.42,281.42,280.52,280.52,874.0
2021-12-13 11:00:00,280.9,280.9,279.7,279.98,1700.0,280.9,280.9,279.7,279.98,1700.0
2021-12-13 11:05:00,279.86,280.57,279.85,280.57,2600.0,279.86,280.57,279.85,280.57,2600.0
2021-12-13 11:10:00,280.22,280.74,280.22,280.74,1800.0,280.22,280.74,280.22,280.74,1800.0
2021-12-13 11:15:00,281.0,281.01,280.11,280.43,2503.0,281.0,281.01,280.11,280.43,2503.0
2021-12-13 11:20:00,279.5,279.98,279.31,279.98,907.0,279.5,279.98,279.31,279.98,907.0
2021-12-13 11:25:00,279.51,279.51,279.11,279.43,720.0,279.51,279.51,279.11,279.43,720.0
2021-12-13 11:30:00,279.25,280.25,279.25,280.25,1636.0,279.25,280.25,279.25,280.25,1636.0
2021-12-13 11:35:00,280.43,280.43,279.76,279.81,1801.0,280.43,280.43,279.76,279.81,1801.0
2021-12-13 11:40:00,280.04,280.23,279.8,279.96,2137.0,280.04,280.23,279.8,279.96,2137.0
2021-12-13 11:45:00,280.33,281.03,280.06,280.28,1921.0,280.33,281.03,280.06,280.28,1921.0
2021-12-13 11:50:00,280.22,280.33,279.58,280.22,6834.0,280.22,280.33,279.58,280.22,6834.0
2021-12-13 11:55:00,280.0,280.83,279.72,280.75,4200.0,280.0,280.83,279.72,280.75,4200.0
2021-12-13 12:00:00,280.64,280.64,279.23,279.88,8526.0,280.64,280.64,279.23,279.88,8526.0
2021-12-13 12:05:00,279.98,281.3,279.97,281.3,3823.0,279.98,281.3,279.97,281.3,3823.0
2021-12-13 12:10:00,281.62,281.75,280.75,280.97,11329.0,281.62,281.75,280.75,280.97,11329.0
2021-12-13 12:15:00,281.12,281.14,280.44,280.45,1689.0,281.12,281.14,280.44,280.45,1689.0
2021-12-13 12:20:00,279.85,280.84,279.85,280.84,2601.0,279.85,280.84,279.85,280.84,2601.0
2021-12-13 12:25:00,280.68,281.48,280.68,281.47,444.0,280.68,281.48,280.68,281.47,444.0
2021-12-13 12:30:00,280.93,280.93,279.98,279.98,6785.0,280.93,280.93,279.98,279.98,6785.0
2021-12-13 12:35:00,280.23,281.26,280.19,280.96,1538.0,280.23,281.26,280.19,280.96,1538.0
2021-12-13 12:40:00,281.13,281.36,280.8,281.36,700.0,281.13,281.36,280.8,281.36,700.0
2021-12-13 12:45:00,280.7,280.7,279.78,279.87,1667.0,280.7,280.7,279.78,279.87,1667.0
2021-12-13 12:50:00,279.12,279.36,279.12,279.29,601.0,279.12,279.36,279.12,279.29,601.0
2021-12-13 12:55:00,279.34,280.6,279.3,280.17,2895.0,279.34,280.6,279.3,280.17,2895.0
2021-12-13 13:00:00,279.88,280.58,279.65,279.9,3492.0,279.88,280.58,279.65,279.9,3492.0
2021-12-13 13:05:00,280.21,280.21,279.53,279.77,2508.0,280.21,280.21,279.53,279.77,2508.0
2021-12-13 13:10:00,279.81,281.22,279.77,280.91,6131.0,279.81,281.22,279.77,280.91,6131.0
2021-12-13 13:15:00,280.82,280.94,280.08,280.27,1468.0,280.82,280.94,280.08,280.27,1468.0
2021-12-13 13:20:00,280.2,281.09,279.81,280.65,4480.0,280.2,281.09,279.81,280.65,4480.0
2021-12-13 13:25:00,280.86,280.86,279.97,280.26,1220.0,280.86,280.86,279.97,280.26,1220.0
2021-12-13 13:30:00,279.66,280.33,279.63,280.12,2814.0,279.66,280.33,279.63,280.12,2814.0
2021-12-13 13:35:00,280.36,280.57,280.23,280.31,879.0,280.36,280.57,280.23,280.31,879.0
2021-12-13 13:40:00,280.52,281.21,280.52,281.21,1600.0,280.52,281.21,280.52,281.21,1600.0
2021-12-13 13:45:00,281.01,281.02,280.64,280.88,1800.0,281.01,281.02,280.64,280.88,1800.0
2021-12-13 13:50:00,280.68,280.8,280.32,280.58,1209.0,280.68,280.8,280.32,280.58,1209.0
2021-12-13 13:55:00,280.39,280.43,280.05,280.41,1606.0,280.39,280.43,280.05,280.41,1606.0
2021-12-13 14:00:00,280.38,280.38,279.75,279.91,2350.0,280.38,280.38,279.75,279.91,2350.0
2021-12-13 14:05:00,279.9,279.9,279.36,279.36,1383.0,279.9,279.9,279.36,279.36,1383.0
2021-12-13 14:10:00,279.92,280.18,279.92,279.97,620.0,279.92,280.18,279.92,279.97,620.0
2021-12-13 14:15:00,280.02,280.15,279.71,280.06,2984.0,280.02,280.15,279.71,280.06,2984.0
2021-12-13 14:20:00,280.43,280.8,280.37,280.69,800.0,280.43,280.8,280.37,280.69,800.0
2021-12-13 14:25:00,281.09,281.09,280.67,280.67,400.0,281.09,281.09,280.67,280.67,400.0
2021-12-13 14:30:00,280.9,280.91,280.56,280.61,1757.0,280.9,280.91,280.56,280.61,1757.0
2021-12-13 14:35:00,280.56,280.74,279.9,279.91,3952.0,280.56,280.74,279.9,279.91,3952.0
2021-12-13 14:40:00,279.96,280.33,279.96,280.33,11000.0,279.96,280.33,279.96,280.33,11000.0
2021-12-13 14:45:00,279.98,279.98,279.31,279.56,2391.0,279.98,279.98,279.31,279.56,2391.0
2021-12-13 14:50:00,279.53,279.89,279.52,279.89,1007.0,279.53,279.89,279.52,279.89,1007.0
2021-12-13 14:55:00,279.89,280.06,279.71,279.87,3564.0,279.89,280.06,279.71,279.87,3564.0
2021-12-13 15:00:00,279.7,280.57,279.62,280.42,6133.0,279.7,280.57,279.62,280.42,6133.0
2021-12-13 15:05:00,280.51,280.58,279.78,279.85,6708.0,280.51,280.58,279.78,279.85,6708.0
2021-12-13 15:10:00,279.63,279.86,279.33,279.33,2862.0,279.63,279.86,279.33,279.33,2862.0
2021-12-13 15:15:00,279.26,279.36,279.02,279.36,1550.0,279.26,279.36,279.02,279.36,1550.0
2021-12-13 15:20:00,279.35,279.76,279.17,279.76,2735.0,279.35,279.76,279.17,279.76,2735.0
2021-12-13 15:25:00,279.7,279.82,279.16,279.28,1653.0,279.7,279.82,279.16,279.28,1653.0
2021-12-13 15:30:00,279.14,279.57,278.52,278.78,4600.0,279.14,279.57,278.52,278.78,4600.0
2021-12-13 15:35:00,278.68,279.22,278.33,278.33,4601.0,278.68,279.22,278.33,278.33,4601.0
2021-12-13 15:40:00,278.4,278.6,278.19,278.47,2801.0,278.4,278.6,278.19,278.47,2801.0
2021-12-13 15:45:00,278.39,278.62,278.06,278.35,4408.0,278.39,278.62,278.06,278.35,4408.0
2021-12-13 15:50:00,278.06,278.11,277.48,277.92,13741.0,278.06,278.11,277.48,277.92,13741.0
2021-12-13 15:55:00,277.88,278.35,277.73,278.12,37431.0,277.88,278.35,277.73,278.12,37431.0
2021-12-14 09:30:00,277.01,278.96,276.11,278.96,4142.0,277.01,278.96,276.11,278.96,4142.0
2021-12-14 09:35:00,279.01,279.94,278.64,279.94,2611.0,279.01,279.94,278.64,279.94,2611.0
2021-12-14 09:40:00,279.95,280.39,278.92,280.39,4724.0,279.95,280.39,278.92,280.39,4724.0
2021-12-14 09:45:00,280.39,282.4,280.39,280.78,21111.0,280.39,282.4,280.39,280.78,21111.0
2021-12-14 09:50:00,281.12,282.66,280.66,280.71,4139.0,281.12,282.66,280.66,280.71,4139.0
2021-12-14 09:55:00,280.7,282.72,280.67,281.53,13927.0,280.7,282.72,280.67,281.53,13927.0
2021-12-14 10:00:00,281.64,283.88,281.61,283.51,4600.0,281.64,283.88,281.61,283.51,4600.0
2021-12-14 10:05:00,283.43,284.21,282.53,283.87,8031.0,283.43,284.21,282.53,283.87,8031.0
2021-12-14 10:10:00,283.73,284.83,283.4,284.62,5740.0,283.73,284.83,283.4,284.62,5740.0
2021-12-14 10:15:00,284.01,285.82,283.9,284.51,11393.0,284.01,285.82,283.9,284.51,11393.0
2021-12-14 10:20:00,283.96,285.83,283.46,284.45,15027.0,283.96,285.83,283.46,284.45,15027.0
2021-12-14 10:25:00,284.41,285.4,284.41,284.55,3619.0,284.41,285.4,284.41,284.55,3619.0
2021-12-14 10:30:00,284.5,285.72,284.01,284.69,5198.0,284.5,285.72,284.01,284.69,5198.0
2021-12-14 10:35:00,284.12,284.59,283.29,283.4,5265.0,284.12,284.59,283.29,283.4,5265.0
2021-12-14 10:40:00,282.94,283.34,281.52,283.31,10023.0,282.94,283.34,281.52,283.31,10023.0
2021-12-14 10:45:00,283.3,283.34,282.2,282.8,4874.0,283.3,283.34,282.2,282.8,4874.0
2021-12-14 10:50:00,282.84,283.03,282.55,282.67,1800.0,282.84,283.03,282.55,282.67,1800.0
2021-12-14 10:55:00,282.58,282.58,281.41,281.94,6518.0,282.58,282.58,281.41,281.94,6518.0
2021-12-14 11:00:00,281.75,283.4,281.47,283.4,6102.0,281.75,283.4,281.47,283.4,6102.0
2021-12-14 11:05:00,283.59,283.59,282.46,282.89,1344.0,283.59,283.59,282.46,282.89,1344.0
2021-12-14 11:10:00,282.53,282.53,281.93,281.94,1399.0,282.53,282.53,281.93,281.94,1399.0
2021-12-14 11:15:00,281.94,282.34,281.93,282.25,2449.0,281.94,282.34,281.93,282.25,2449.0
2021-12-14 11:20:00,282.3,282.3,281.0,282.04,2421.0,282.3,282.3,281.0,282.04,2421.0
2021-12-14 11:25:00,282.04,282.59,281.83,282.4,2203.0,282.04,282.59,281.83,282.4,2203.0
2021-12-14 11:30:00,282.43,282.91,282.19,282.66,2800.0,282.43,282.91,282.19,282.66,2800.0
2021-12-14 11:35:00,282.91,282.91,282.29,282.7,1402.0,282.91,282.91,282.29,282.7,1402.0
2021-12-14 11:40:00,282.71,283.48,282.71,282.87,1900.0,282.71,283.48,282.71,282.87,1900.0
2021-12-14 11:45:00,282.8,282.96,282.76,282.96,890.0,282.8,282.96,282.76,282.96,890.0
2021-12-14 11:50:00,282.99,283.5,282.53,282.73,2300.0,282.99,283.5,282.53,282.73,2300.0
2021-12-14 11:55:00,282.86,282.86,281.86,281.87,1291.0,282.86,282.86,281.86,281.87,1291.0
2021-12-14 12:00:00,282.24,282.42,281.7,282.19,1086.0,282.24,282.42,281.7,282.19,1086.0
2021-12-14 12:05:00,281.93,282.98,281.92,282.93,1315.0,281.93,282.98,281.92,282.93,1315.0
2021-12-14 12:10:00,283.11,283.11,281.69,281.69,2394.0,283.11,283.11,281.69,281.69,2394.0
2021-12-14 12:15:00,282.17,282.36,281.82,281.82,1512.0,282.17,282.36,281.82,281.82,1512.0
2021-12-14 12:20:00,282.04,282.39,282.04,282.23,1736.0,282.04,282.39,282.04,282.23,1736.0
2021-12-14 12:25:00,282.1,282.42,282.09,282.42,380.0,282.1,282.42,282.09,282.42,380.0
2021-12-14 12:30:00,282.42,282.52,282.42,282.46,524.0,282.42,282.52,282.42,282.46,524.0
2021-12-14 12:35:00,282.24,282.3,281.84,281.84,1700.0,282.24,282.3,281.84,281.84,1700.0
2021-12-14 12:40:00,281.93,282.26,281.35,281.8,2960.0,281.93,282.26,281.35,281.8,2960.0
2021-12-14 12:45:00,281.56,282.47,281.56,281.61,1522.0,281.56,282.47,281.56,281.61,1522.0
2021-12-14 12:50:00,281.61,281.61,281.61,281.61,0.0,281.61,281.61,281.61,281.61,0.0
2021-12-14 12:55:00,281.55,281.55,280.86,280.86,38000.0,281.55,281.55,280.86,280.86,38000.0
2021-12-14 13:00:00,280.78,280.86,280.51,280.69,1602.0,280.78,280.86,280.51,280.69,1602.0
2021-12-14 13:05:00,280.77,280.84,280.58,280.77,1453.0,280.77,280.84,280.58,280.77,1453.0
2021-12-14 13:10:00,280.95,280.95,280.41,280.46,2544.0,280.95,280.95,280.41,280.46,2544.0
2021-12-14 13:15:00,280.16,280.16,280.06,280.06,200.0,280.16,280.16,280.06,280.06,200.0
2021-12-14 13:20:00,280.03,280.03,279.7,279.75,969.0,280.03,280.03,279.7,279.75,969.0
2021-12-14 13:25:00,279.75,280.31,279.75,280.31,1124.0,279.75,280.31,279.75,280.31,1124.0
2021-12-14 13:30:00,280.5,280.51,280.5,280.51,300.0,280.5,280.51,280.5,280.51,300.0
2021-12-14 13:35:00,280.33,280.33,279.86,279.86,400.0,280.33,280.33,279.86,279.86,400.0
2021-12-14 13:40:00,280.0,280.0,279.17,279.17,2232.0,280.0,280.0,279.17,279.17,2232.0
2021-12-14 13:45:00,279.39,279.59,279.09,279.15,2363.0,279.39,279.59,279.09,279.15,2363.0
2021-12-14 13:50:00,278.96,278.96,278.66,278.66,300.0,278.96,278.96,278.66,278.66,300.0
2021-12-14 13:55:00,278.87,278.87,278.4,278.44,2154.0,278.87,278.87,278.4,278.44,2154.0
2021-12-14 14:00:00,278.55,279.08,278.32,279.08,2000.0,278.55,279.08,278.32,279.08,2000.0
2021-12-14 14:05:00,279.04,280.05,278.98,280.05,40539.0,279.04,280.05,278.98,280.05,40539.0
2021-12-14 14:10:00,280.0,280.0,279.58,279.58,901.0,280.0,280.0,279.58,279.58,901.0
2021-12-14 14:15:00,279.36,279.58,279.26,279.26,600.0,279.36,279.58,279.26,279.26,600.0
2021-12-14 14:20:00,279.27,279.27,279.2,279.2,206.0,279.27,279.27,279.2,279.2,206.0
2021-12-14 14:25:00,279.07,279.07,278.51,278.76,2502.0,279.07,279.07,278.51,278.76,2502.0
2021-12-14 14:30:00,278.77,278.77,278.21,278.47,2527.0,278.77,278.77,278.21,278.47,2527.0
2021-12-14 14:35:00,278.25,278.25,278.18,278.18,700.0,278.25,278.25,278.18,278.18,700.0
2021-12-14 14:40:00,278.14,278.14,277.66,277.84,2077.0,278.14,278.14,277.66,277.84,2077.0
2021-12-14 14:45:00,277.79,277.85,277.4,277.5,2726.0,277.79,277.85,277.4,277.5,2726.0
2021-12-14 14:50:00,277.53,277.78,277.27,277.78,4653.0,277.53,277.78,277.27,277.78,4653.0
2021-12-14 14:55:00,277.72,278.13,277.54,277.95,4016.0,277.72,278.13,277.54,277.95,4016.0
2021-12-14 15:00:00,277.99,279.4,277.99,279.4,20083.0,277.99,279.4,277.99,279.4,20083.0
2021-12-14 15:05:00,279.38,279.41,279.0,279.41,2505.0,279.38,279.41,279.0,279.41,2505.0
2021-12-14 15:10:00,279.33,280.46,279.33,280.46,5274.0,279.33,280.46,279.33,280.46,5274.0
2021-12-14 15:15:00,280.51,280.71,280.41,280.7,1630.0,280.51,280.71,280.41,280.7,1630.0
2021-12-14 15:20:00,280.61,281.33,280.6,280.64,3778.0,280.61,281.33,280.6,280.64,3778.0
2021-12-14 15:25:00,280.65,280.65,280.21,280.59,2536.0,280.65,280.65,280.21,280.59,2536.0
2021-12-14 15:30:00,280.64,280.73,279.98,280.01,18432.0,280.64,280.73,279.98,280.01,18432.0
2021-12-14 15:35:00,280.1,280.5,279.9,280.18,5665.0,280.1,280.5,279.9,280.18,5665.0
2021-12-14 15:40:00,280.26,280.27,279.88,280.06,13178.0,280.26,280.27,279.88,280.06,13178.0
2021-12-14 15:45:00,279.91,280.25,279.71,280.14,5449.0,279.91,280.25,279.71,280.14,5449.0
2021-12-14 15:50:00,280.24,280.53,279.77,279.79,17723.0,280.24,280.53,279.77,279.79,17723.0
2021-12-14 15:55:00,279.78,280.32,279.47,280.32,31050.0,279.78,280.32,279.47,280.32,31050.0
2021-12-15 09:30:00,278.12,278.12,277.62,277.62,2277.0,278.12,278.12,277.62,277.62,2277.0
2021-12-15 09:35:00,276.57,277.0,275.08,276.92,16519.0,276.57,277.0,275.08,276.92,16519.0
2021-12-15 09:40:00,276.92,277.45,276.22,277.45,19862.0,276.92,277.45,276.22,277.45,19862.0
2021-12-15 09:45:00,277.92,277.92,277.12,277.2,4081.0,277.92,277.92,277.12,277.2,4081.0
2021-12-15 09:50:00,277.7,277.8,276.77,276.77,6868.0,277.7,277.8,276.77,276.77,6868.0
2021-12-15 09:55:00,277.05,277.7,276.56,276.84,39884.0,277.05,277.7,276.56,276.84,39884.0
2021-12-15 10:00:00,276.56,277.08,276.0,276.0,12186.0,276.56,277.08,276.0,276.0,12186.0
2021-12-15 10:05:00,275.79,276.7,275.72,276.7,1005.0,275.79,276.7,275.72,276.7,1005.0
2021-12-15 10:10:00,277.1,277.45,276.9,277.35,1664.0,277.1,277.45,276.9,277.35,1664.0
2021-12-15 10:15:00,276.95,277.0,276.08,276.49,2876.0,276.95,277.0,276.08,276.49,2876.0
2021-12-15 10:20:00,276.48,277.58,276.47,277.58,1767.0,276.48,277.58,276.47,277.58,1767.0
2021-12-15 10:25:00,277.4,277.73,276.51,276.52,2050.0,277.4,277.73,276.51,276.52,2050.0
2021-12-15 10:30:00,276.79,277.19,276.68,277.19,400.0,276.79,277.19,276.68,277.19,400.0
2021-12-15 10:35:00,277.14,277.14,276.9,276.9,1350.0,277.14,277.14,276.9,276.9,1350.0
2021-12-15 10:40:00,276.47,276.47,276.0,276.0,1091.0,276.47,276.47,276.0,276.0,1091.0
2021-12-15 10:45:00,275.7,276.07,275.7,276.07,200.0,275.7,276.07,275.7,276.07,200.0
2021-12-15 10:50:00,275.88,275.88,274.45,274.45,2659.0,275.88,275.88,274.45,274.45,2659.0
2021-12-15 10:55:00,274.38,275.13,274.38,275.13,1186.0,274.38,275.13,274.38,275.13,1186.0
2021-12-15 11:00:00,275.13,275.13,273.87,274.24,1826.0,275.13,275.13,273.87,274.24,1826.0
2021-12-15 11:05:00,274.17,274.75,274.17,274.4,3600.0,274.17,274.75,274.17,274.4,3600.0
2021-12-15 11:10:00,274.34,274.48,273.6,274.09,3882.0,274.34,274.48,273.6,274.09,3882.0
2021-12-15 11:15:00,273.98,274.44,273.9,274.21,3326.0,273.98,274.44,273.9,274.21,3326.0
2021-12-15 11:20:00,274.39,275.32,274.39,274.98,1680.0,274.39,275.32,274.39,274.98,1680.0
2021-12-15 11:25:00,274.67,274.83,274.0,274.83,8373.0,274.67,274.83,274.0,274.83,8373.0
2021-12-15 11:30:00,274.35,275.22,274.35,274.64,3050.0,274.35,275.22,274.35,274.64,3050.0
2021-12-15 11:35:00,275.28,275.28,274.28,274.28,8966.0,275.28,275.28,274.28,274.28,8966.0
2021-12-15 11:40:00,274.11,274.99,273.92,274.97,5453.0,274.11,274.99,273.92,274.97,5453.0
2021-12-15 11:45:00,275.53,276.19,275.53,275.66,900.0,275.53,276.19,275.53,275.66,900.0
2021-12-15 11:50:00,275.3,276.2,275.12,275.76,2940.0,275.3,276.2,275.12,275.76,2940.0
2021-12-15 11:55:00,275.62,276.07,274.93,274.93,26801.0,275.62,276.07,274.93,274.93,26801.0
2021-12-15 12:00:00,274.83,275.29,274.55,274.72,3451.0,274.83,275.29,274.55,274.72,3451.0
2021-12-15 12:05:00,274.95,275.24,274.68,275.24,1518.0,274.95,275.24,274.68,275.24,1518.0
2021-12-15 12:10:00,275.0,275.05,274.87,274.87,1100.0,275.0,275.05,274.87,274.87,1100.0
2021-12-15 12:15:00,274.8,275.33,274.79,275.25,1330.0,274.8,275.33,274.79,275.25,1330.0
2021-12-15 12:20:00,275.13,275.14,274.94,275.05,468.0,275.13,275.14,274.94,275.05,468.0
2021-12-15 12:25:00,275.05,275.45,274.93,275.36,2877.0,275.05,275.45,274.93,275.36,2877.0
2021-12-15 12:30:00,275.01,275.64,275.01,275.64,1770.0,275.01,275.64,275.01,275.64,1770.0
2021-12-15 12:35:00,275.76,276.06,275.39,275.39,2500.0,275.76,276.06,275.39,275.39,2500.0
2021-12-15 12:40:00,275.4,275.4,275.05,275.07,1175.0,275.4,275.4,275.05,275.07,1175.0
2021-12-15 12:45:00,275.07,275.21,274.79,275.21,702.0,275.07,275.21,274.79,275.21,702.0
2021-12-15 12:50:00,275.17,275.51,275.04,275.46,4523.0,275.17,275.51,275.04,275.46,4523.0
2021-12-15 12:55:00,275.47,275.47,274.67,274.67,1744.0,275.47,275.47,274.67,274.67,1744.0
2021-12-15 13:00:00,275.0,275.03,274.92,274.93,600.0,275.0,275.03,274.92,274.93,600.0
2021-12-15 13:05:00,274.89,274.89,274.75,274.75,600.0,274.89,274.89,274.75,274.75,600.0
2021-12-15 13:10:00,274.88,275.27,274.54,275.27,9701.0,274.88,275.27,274.54,275.27,9701.0
2021-12-15 13:15:00,275.2,275.56,275.2,275.56,565.0,275.2,275.56,275.2,275.56,565.0
2021-12-15 13:20:00,275.28,275.9,275.15,275.74,5142.0,275.28,275.9,275.15,275.74,5142.0
2021-12-15 13:25:00,276.21,276.89,276.19,276.89,803.0,276.21,276.89,276.19,276.89,803.0
2021-12-15 13:30:00,276.89,277.13,276.88,277.13,400.0,276.89,277.13,276.88,277.13,400.0
2021-12-15 13:35:00,276.83,276.88,276.16,276.16,1075.0,276.83,276.88,276.16,276.16,1075.0
2021-12-15 13:40:00,276.56,277.13,276.56,277.13,701.0,276.56,277.13,276.56,277.13,701.0
2021-12-15 13:45:00,277.72,278.04,277.46,278.04,2047.0,277.72,278.04,277.46,278.04,2047.0
2021-12-15 13:50:00,277.91,277.91,277.28,277.29,903.0,277.91,277.91,277.28,277.29,903.0
2021-12-15 13:55:00,277.3,277.47,277.2,277.25,828.0,277.3,277.47,277.2,277.25,828.0
2021-12-15 14:00:00,277.25,279.83,275.37,279.83,3661.0,277.25,279.83,275.37,279.83,3661.0
2021-12-15 14:05:00,279.41,281.36,279.41,280.15,7240.0,279.41,281.36,279.41,280.15,7240.0
2021-12-15 14:10:00,280.15,280.15,278.73,278.73,3297.0,280.15,280.15,278.73,278.73,3297.0
2021-12-15 14:15:00,278.55,279.18,278.31,278.84,2644.0,278.55,279.18,278.31,278.84,2644.0
2021-12-15 14:20:00,278.86,279.56,277.81,278.59,5025.0,278.86,279.56,277.81,278.59,5025.0
2021-12-15 14:25:00,278.38,278.43,277.66,277.88,4837.0,278.38,278.43,277.66,277.88,4837.0
2021-12-15 14:30:00,278.01,278.2,277.58,277.82,6502.0,278.01,278.2,277.58,277.82,6502.0
2021-12-15 14:35:00,277.45,278.17,277.09,278.17,1901.0,277.45,278.17,277.09,278.17,1901.0
2021-12-15 14:40:00,278.32,278.7,277.21,277.21,8291.0,278.32,278.7,277.21,277.21,8291.0
2021-12-15 14:45:00,277.33,277.85,276.43,276.43,4623.0,277.33,277.85,276.43,276.43,4623.0
2021-12-15 14:50:00,276.47,277.52,276.47,277.52,2050.0,276.47,277.52,276.47,277.52,2050.0
2021-12-15 14:55:00,277.37,277.37,276.59,277.2,2797.0,277.37,277.37,276.59,277.2,2797.0
2021-12-15 15:00:00,277.38,277.53,277.11,277.47,4885.0,277.38,277.53,277.11,277.47,4885.0
2021-12-15 15:05:00,277.56,278.99,277.56,278.58,3878.0,277.56,278.99,277.56,278.58,3878.0
2021-12-15 15:10:00,278.38,278.8,278.3,278.68,2257.0,278.38,278.8,278.3,278.68,2257.0
2021-12-15 15:15:00,278.86,279.7,278.66,279.69,3848.0,278.86,279.7,278.66,279.69,3848.0
2021-12-15 15:20:00,279.5,280.22,279.5,280.17,10160.0,279.5,280.22,279.5,280.17,10160.0
2021-12-15 15:25:00,280.18,280.83,280.15,280.83,1769.0,280.18,280.83,280.15,280.83,1769.0
2021-12-15 15:30:00,280.8,280.91,280.1,280.91,4716.0,280.8,280.91,280.1,280.91,4716.0
2021-12-15 15:35:00,281.0,281.24,280.74,281.08,2939.0,281.0,281.24,280.74,281.08,2939.0
2021-12-15 15:40:00,281.2,281.28,280.15,280.15,3247.0,281.2,281.28,280.15,280.15,3247.0
2021-12-15 15:45:00,280.29,280.3,278.9,279.0,9611.0,280.29,280.3,278.9,279.0,9611.0
2021-12-15 15:50:00,278.71,279.3,278.62,279.1,17319.0,278.71,279.3,278.62,279.1,17319.0
2021-12-15 15:55:00,279.13,279.34,278.77,279.09,56726.0,279.13,279.34,278.77,279.09,56726.0
2021-12-16 09:30:00,285.18,285.93,278.99,283.73,9896.0,285.18,285.93,278.99,283.73,9896.0
2021-12-16 09:35:00,284.69,284.69,279.87,281.76,3474.0,284.69,284.69,279.87,281.76,3474.0
2021-12-16 09:40:00,281.77,283.9,281.25,281.48,4390.0,281.77,283.9,281.25,281.48,4390.0
2021-12-16 09:45:00,282.29,286.2,281.56,284.79,13188.0,282.29,286.2,281.56,284.79,13188.0
2021-12-16 09:50:00,285.15,285.37,283.8,285.37,3161.0,285.15,285.37,283.8,285.37,3161.0
2021-12-16 09:55:00,285.44,285.87,283.75,283.93,2877.0,285.44,285.87,283.75,283.93,2877.0
2021-12-16 10:00:00,284.1,285.12,283.75,284.0,2880.0,284.1,285.12,283.75,284.0,2880.0
2021-12-16 10:05:00,283.68,284.0,283.26,283.4,2450.0,283.68,284.0,283.26,283.4,2450.0
2021-12-16 10:10:00,283.29,283.29,282.55,282.88,1526.0,283.29,283.29,282.55,282.88,1526.0
2021-12-16 10:15:00,282.88,283.38,282.48,282.99,1665.0,282.88,283.38,282.48,282.99,1665.0
2021-12-16 10:20:00,282.91,283.95,282.91,283.61,1435.0,282.91,283.95,282.91,283.61,1435.0
2021-12-16 10:25:00,283.64,283.94,283.47,283.55,5598.0,283.64,283.94,283.47,283.55,5598.0
2021-12-16 10:30:00,283.53,284.27,283.47,283.81,2981.0,283.53,284.27,283.47,283.81,2981.0
2021-12-16 10:35:00,283.79,283.94,283.49,283.61,8900.0,283.79,283.94,283.49,283.61,8900.0
2021-12-16 10:40:00,283.29,284.23,283.11,283.89,8750.0,283.29,284.23,283.11,283.89,8750.0
2021-12-16 10:45:00,283.82,284.37,282.98,284.37,19818.0,283.82,284.37,282.98,284.37,19818.0
2021-12-16 10:50:00,284.18,284.45,283.83,283.99,3900.0,284.18,284.45,283.83,283.99,3900.0
2021-12-16 10:55:00,283.83,284.35,283.21,284.29,5967.0,283.83,284.35,283.21,284.29,5967.0
2021-12-16 11:00:00,284.21,284.29,282.9,282.9,2595.0,284.21,284.29,282.9,282.9,2595.0
2021-12-16 11:05:00,282.97,283.13,282.17,282.17,2100.0,282.97,283.13,282.17,282.17,2100.0
2021-12-16 11:10:00,282.42,282.91,282.42,282.65,1800.0,282.42,282.91,282.42,282.65,1800.0
2021-12-16 11:15:00,283.16,283.63,283.16,283.28,900.0,283.16,283.63,283.16,283.28,900.0
2021-12-16 11:20:00,283.35,283.74,282.26,282.5,6756.0,283.35,283.74,282.26,282.5,6756.0
2021-12-16 11:25:00,282.55,282.94,282.18,282.35,4087.0,282.55,282.94,282.18,282.35,4087.0
2021-12-16 11:30:00,282.58,282.58,281.06,281.06,3405.0,282.58,282.58,281.06,281.06,3405.0
2021-12-16 11:35:00,281.52,281.52,281.12,281.19,1205.0,281.52,281.52,281.12,281.19,1205.0
2021-12-16 11:40:00,281.5,281.82,280.34,280.93,5227.0,281.5,281.82,280.34,280.93,5227.0
2021-12-16 11:45:00,280.66,280.69,280.5,280.5,600.0,280.66,280.69,280.5,280.5,600.0
2021-12-16 11:50:00,280.35,280.58,279.57,279.57,4510.0,280.35,280.58,279.57,279.57,4510.0
2021-12-16 11:55:00,279.61,279.85,279.53,279.73,1502.0,279.61,279.85,279.53,279.73,1502.0
2021-12-16 12:00:00,279.53,280.0,279.14,279.53,2727.0,279.53,280.0,279.14,279.53,2727.0
2021-12-16 12:05:00,279.38,279.38,277.86,278.1,2953.0,279.38,279.38,277.86,278.1,2953.0
2021-12-16 12:10:00,278.09,279.08,278.09,278.47,4629.0,278.09,279.08,278.09,278.47,4629.0
2021-12-16 12:15:00,278.47,278.5,277.91,277.99,2827.0,278.47,278.5,277.91,277.99,2827.0
2021-12-16 12:20:00,278.25,278.5,276.61,276.61,17188.0,278.25,278.5,276.61,276.61,17188.0
2021-12-16 12:25:00,276.67,278.12,276.64,277.16,28820.0,276.67,278.12,276.64,277.16,28820.0
2021-12-16 12:30:00,277.16,277.16,276.37,276.58,3319.0,277.16,277.16,276.37,276.58,3319.0
2021-12-16 12:35:00,276.61,276.61,275.17,275.18,3212.0,276.61,276.61,275.17,275.18,3212.0
2021-12-16 12:40:00,275.04,275.42,274.61,275.01,6559.0,275.04,275.42,274.61,275.01,6559.0
2021-12-16 12:45:00,275.25,275.35,274.38,274.38,7838.0,275.25,275.35,274.38,274.38,7838.0
2021-12-16 12:50:00,274.75,274.94,274.52,274.78,3143.0,274.75,274.94,274.52,274.78,3143.0
2021-12-16 12:55:00,274.62,275.33,274.5,275.09,5684.0,274.62,275.33,274.5,275.09,5684.0
2021-12-16 13:00:00,275.16,275.39,275.15,275.39,561.0,275.16,275.39,275.15,275.39,561.0
2021-12-16 13:05:00,275.39,275.39,274.91,275.08,2948.0,275.39,275.39,274.91,275.08,2948.0
2021-12-16 13:10:00,275.24,275.39,274.85,275.17,3798.0,275.24,275.39,274.85,275.17,3798.0
2021-12-16 13:15:00,275.06,275.37,274.81,275.24,2806.0,275.06,275.37,274.81,275.24,2806.0
2021-12-16 13:20:00,275.5,275.53,274.86,275.04,2892.0,275.5,275.53,274.86,275.04,2892.0
2021-12-16 13:25:00,275.15,275.54,275.0,275.25,2218.0,275.15,275.54,275.0,275.25,2218.0
2021-12-16 13:30:00,275.38,275.51,274.79,274.8,2673.0,275.38,275.51,274.79,274.8,2673.0
2021-12-16 13:35:00,274.6,274.7,274.51,274.68,704.0,274.6,274.7,274.51,274.68,704.0
2021-12-16 13:40:00,274.75,275.12,274.57,274.83,2094.0,274.75,275.12,274.57,274.83,2094.0
2021-12-16 13:45:00,274.93,275.47,274.72,275.0,1911.0,274.93,275.47,274.72,275.0,1911.0
2021-12-16 13:50:00,275.22,275.23,274.83,274.83,1410.0,275.22,275.23,274.83,274.83,1410.0
2021-12-16 13:55:00,274.94,275.12,274.71,275.02,2752.0,274.94,275.12,274.71,275.02,2752.0
2021-12-16 14:00:00,274.92,274.94,274.09,274.1,1670.0,274.92,274.94,274.09,274.1,1670.0
2021-12-16 14:05:00,274.29,274.62,274.14,274.14,600.0,274.29,274.62,274.14,274.14,600.0
2021-12-16 14:10:00,274.07,274.16,273.88,273.92,1528.0,274.07,274.16,273.88,273.92,1528.0
2021-12-16 14:15:00,273.75,274.01,273.69,273.86,1200.0,273.75,274.01,273.69,273.86,1200.0
2021-12-16 14:20:00,273.82,273.82,273.2,273.28,3390.0,273.82,273.82,273.2,273.28,3390.0
2021-12-16 14:25:00,273.4,274.13,273.28,274.13,2399.0,273.4,274.13,273.28,274.13,2399.0
2021-12-16 14:30:00,273.74,273.74,273.03,273.29,1900.0,273.74,273.74,273.03,273.29,1900.0
2021-12-16 14:35:00,273.14,273.59,273.14,273.57,2220.0,273.14,273.59,273.14,273.57,2220.0
2021-12-16 14:40:00,273.39,273.73,272.96,272.96,1993.0,273.39,273.73,272.96,272.96,1993.0
2021-12-16 14:45:00,272.57,272.6,272.39,272.42,1300.0,272.57,272.6,272.39,272.42,1300.0
2021-12-16 14:50:00,272.48,272.53,271.82,271.97,3391.0,272.48,272.53,271.82,271.97,3391.0
2021-12-16 14:55:00,271.87,272.17,271.77,271.98,1147.0,271.87,272.17,271.77,271.98,1147.0
2021-12-16 15:00:00,271.99,272.77,271.85,272.4,3311.0,271.99,272.77,271.85,272.4,3311.0
2021-12-16 15:05:00,272.53,272.84,272.43,272.46,1412.0,272.53,272.84,272.43,272.46,1412.0
2021-12-16 15:10:00,272.29,272.76,272.14,272.44,1432.0,272.29,272.76,272.14,272.44,1432.0
2021-12-16 15:15:00,272.28,272.62,272.14,272.41,1621.0,272.28,272.62,272.14,272.41,1621.0
2021-12-16 15:20:00,272.65,272.95,272.65,272.95,1118.0,272.65,272.95,272.65,272.95,1118.0
2021-12-16 15:25:00,272.83,273.83,272.76,273.81,3305.0,272.83,273.83,272.76,273.81,3305.0
2021-12-16 15:30:00,273.78,274.26,272.84,273.7,8795.0,273.78,274.26,272.84,273.7,8795.0
2021-12-16 15:35:00,273.51,273.63,272.89,273.0,6432.0,273.51,273.63,272.89,273.0,6432.0
2021-12-16 15:40:00,272.8,273.06,272.16,272.26,10854.0,272.8,273.06,272.16,272.26,10854.0
2021-12-16 15:45:00,272.31,272.32,271.81,271.9,12874.0,272.31,272.32,271.81,271.9,12874.0
2021-12-16 15:50:00,272.01,272.76,271.65,271.65,20345.0,272.01,272.76,271.65,271.65,20345.0
2021-12-16 15:55:00,271.68,271.86,270.68,271.11,42925.0,271.68,271.86,270.68,271.11,42925.0
2021-12-17 09:30:00,267.08,270.42,267.08,268.13,10951.0,267.08,270.42,267.08,268.13,10951.0
2021-12-17 09:35:00,267.57,267.57,263.86,266.21,6328.0,267.57,267.57,263.86,266.21,6328.0
2021-12-17 09:40:00,265.37,265.37,263.11,264.29,4700.0,265.37,265.37,263.11,264.29,4700.0
2021-12-17 09:45:00,264.06,265.51,263.94,265.51,10999.0,264.06,265.51,263.94,265.51,10999.0
2021-12-17 09:50:00,265.78,267.0,265.68,266.11,8671.0,265.78,267.0,265.68,266.11,8671.0
2021-12-17 09:55:00,265.59,265.62,265.26,265.41,1786.0,265.59,265.62,265.26,265.41,1786.0
2021-12-17 10:00:00,265.44,266.56,265.44,266.51,1250.0,265.44,266.56,265.44,266.51,1250.0
2021-12-17 10:05:00,266.94,267.28,266.5,267.28,800.0,266.94,267.28,266.5,267.28,800.0
2021-12-17 10:10:00,267.47,267.56,266.09,266.09,9233.0,267.47,267.56,266.09,266.09,9233.0
2021-12-17 10:15:00,266.5,267.13,266.06,266.5,4817.0,266.5,267.13,266.06,266.5,4817.0
2021-12-17 10:20:00,266.51,267.27,266.26,267.27,4803.0,266.51,267.27,266.26,267.27,4803.0
2021-12-17 10:25:00,267.31,268.07,267.31,268.07,2261.0,267.31,268.07,267.31,268.07,2261.0
2021-12-17 10:30:00,267.79,268.2,267.79,268.2,1021.0,267.79,268.2,267.79,268.2,1021.0
2021-12-17 10:35:00,268.48,270.84,268.44,270.84,3146.0,268.48,270.84,268.44,270.84,3146.0
2021-12-17 10:40:00,270.88,271.67,270.88,271.26,3553.0,270.88,271.67,270.88,271.26,3553.0
2021-12-17 10:45:00,271.62,271.84,271.44,271.67,1675.0,271.62,271.84,271.44,271.67,1675.0
2021-12-17 10:50:00,271.51,272.37,271.05,272.35,6915.0,271.51,272.37,271.05,272.35,6915.0
2021-12-17 10:55:00,272.1,272.1,271.34,271.94,6094.0,272.1,272.1,271.34,271.94,6094.0
2021-12-17 11:00:00,271.74,271.88,270.38,270.8,3840.0,271.74,271.88,270.38,270.8,3840.0
2021-12-17 11:05:00,270.81,272.16,270.81,271.75,2349.0,270.81,272.16,270.81,271.75,2349.0
2021-12-17 11:10:00,271.69,274.02,271.69,273.37,8104.0,271.69,274.02,271.69,273.37,8104.0
2021-12-17 11:15:00,272.65,273.44,272.52,273.44,5508.0,272.65,273.44,272.52,273.44,5508.0
2021-12-17 11:20:00,273.04,273.32,272.83,273.32,3179.0,273.04,273.32,272.83,273.32,3179.0
2021-12-17 11:25:00,273.55,273.58,272.38,272.82,1500.0,273.55,273.58,272.38,272.82,1500.0
2021-12-17 11:30:00,272.82,272.82,272.0,272.15,5592.0,272.82,272.82,272.0,272.15,5592.0
2021-12-17 11:35:00,272.4,272.4,271.5,271.85,2041.0,272.4,272.4,271.5,271.85,2041.0
2021-12-17 11:40:00,271.91,272.24,271.9,272.1,3501.0,271.91,272.24,271.9,272.1,3501.0
2021-12-17 11:45:00,272.1,272.39,271.3,271.3,4407.0,272.1,272.39,271.3,271.3,4407.0
2021-12-17 11:50:00,271.56,272.0,271.24,271.49,1509.0,271.56,272.0,271.24,271.49,1509.0
2021-12-17 11:55:00,271.06,271.44,270.6,271.14,1430.0,271.06,271.44,270.6,271.14,1430.0
2021-12-17 12:00:00,271.45,271.96,271.45,271.82,5032.0,271.45,271.96,271.45,271.82,5032.0
2021-12-17 12:05:00,271.71,272.03,271.63,271.87,6995.0,271.71,272.03,271.63,271.87,6995.0
2021-12-17 12:10:00,271.99,272.23,271.62,272.13,13717.0,271.99,272.23,271.62,272.13,13717.0
2021-12-17 12:15:00,272.29,272.67,272.13,272.67,4328.0,272.29,272.67,272.13,272.67,4328.0
2021-12-17 12:20:00,272.66,273.06,272.65,272.69,1601.0,272.66,273.06,272.65,272.69,1601.0
2021-12-17 12:25:00,272.7,273.46,272.55,273.46,4400.0,272.7,273.46,272.55,273.46,4400.0
2021-12-17 12:30:00,273.61,273.8,273.18,273.19,1626.0,273.61,273.8,273.18,273.19,1626.0
2021-12-17 12:35:00,273.33,273.35,273.07,273.35,2605.0,273.33,273.35,273.07,273.35,2605.0
2021-12-17 12:40:00,273.27,273.49,272.24,272.57,7190.0,273.27,273.49,272.24,272.57,7190.0
2021-12-17 12:45:00,272.8,272.89,272.78,272.79,600.0,272.8,272.89,272.78,272.79,600.0
2021-12-17 12:50:00,272.79,273.52,272.63,273.52,4751.0,272.79,273.52,272.63,273.52,4751.0
2021-12-17 12:55:00,273.59,274.03,273.29,274.03,3882.0,273.59,274.03,273.29,274.03,3882.0
2021-12-17 13:00:00,274.1,274.3,273.87,273.87,400.0,274.1,274.3,273.87,273.87,400.0
2021-12-17 13:05:00,273.72,274.25,273.26,273.66,3574.0,273.72,274.25,273.26,273.66,3574.0
2021-12-17 13:10:00,273.72,274.06,273.72,273.83,10705.0,273.72,274.06,273.72,273.83,10705.0
2021-12-17 13:15:00,273.89,274.05,273.49,274.05,18808.0,273.89,274.05,273.49,274.05,18808.0
2021-12-17 13:20:00,274.37,274.56,274.3,274.38,1111.0,274.37,274.56,274.3,274.38,1111.0
2021-12-17 13:25:00,274.57,274.66,274.18,274.18,1328.0,274.57,274.66,274.18,274.18,1328.0
2021-12-17 13:30:00,274.76,275.46,274.75,275.46,3126.0,274.76,275.46,274.75,275.46,3126.0
2021-12-17 13:35:00,275.5,276.11,275.25,275.88,33211.0,275.5,276.11,275.25,275.88,33211.0
2021-12-17 13:40:00,275.77,276.8,275.47,275.48,4326.0,275.77,276.8,275.47,275.48,4326.0
2021-12-17 13:45:00,274.92,274.92,274.73,274.74,300.0,274.92,274.92,274.73,274.74,300.0
2021-12-17 13:50:00,274.91,274.91,274.54,274.78,800.0,274.91,274.91,274.54,274.78,800.0
2021-12-17 13:55:00,274.48,274.82,274.41,274.54,1162.0,274.48,274.82,274.41,274.54,1162.0
2021-12-17 14:00:00,274.8,274.8,273.75,274.28,4350.0,274.8,274.8,273.75,274.28,4350.0
2021-12-17 14:05:00,274.57,275.2,274.5,275.0,2792.0,274.57,275.2,274.5,275.0,2792.0
2021-12-17 14:10:00,275.29,275.6,275.28,275.4,3156.0,275.29,275.6,275.28,275.4,3156.0
2021-12-17 14:15:00,275.51,275.9,275.51,275.85,6700.0,275.51,275.9,275.51,275.85,6700.0
2021-12-17 14:20:00,275.9,276.22,275.87,276.14,1300.0,275.9,276.22,275.87,276.14,1300.0
2021-12-17 14:25:00,276.01,276.32,275.13,275.54,1981.0,276.01,276.32,275.13,275.54,1981.0
2021-12-17 14:30:00,275.46,275.46,274.65,275.04,5081.0,275.46,275.46,274.65,275.04,5081.0
2021-12-17 14:35:00,274.82,274.83,274.6,274.67,1300.0,274.82,274.83,274.6,274.67,1300.0
2021-12-17 14:40:00,275.0,275.67,274.9,275.65,11621.0,275.0,275.67,274.9,275.65,11621.0
2021-12-17 14:45:00,275.96,275.96,275.6,275.86,1322.0,275.96,275.96,275.6,275.86,1322.0
2021-12-17 14:50:00,275.68,275.72,275.3,275.3,2570.0,275.68,275.72,275.3,275.3,2570.0
2021-12-17 14:55:00,275.6,275.92,275.48,275.63,3606.0,275.6,275.92,275.48,275.63,3606.0
2021-12-17 15:00:00,275.65,276.2,275.24,275.24,3295.0,275.65,276.2,275.24,275.24,3295.0
2021-12-17 15:05:00,275.69,275.92,275.53,275.87,11537.0,275.69,275.92,275.53,275.87,11537.0
2021-12-17 15:10:00,275.93,276.5,275.74,276.48,10078.0,275.93,276.5,275.74,276.48,10078.0
2021-12-17 15:15:00,276.46,276.66,275.65,276.27,13892.0,276.46,276.66,275.65,276.27,13892.0
2021-12-17 15:20:00,276.26,276.72,275.65,276.5,4048.0,276.26,276.72,275.65,276.5,4048.0
2021-12-17 15:25:00,276.53,276.88,276.27,276.87,8777.0,276.53,276.88,276.27,276.87,8777.0
2021-12-17 15:30:00,277.0,277.17,276.4,276.84,10534.0,277.0,277.17,276.4,276.84,10534.0
2021-12-17 15:35:00,277.08,277.49,276.03,277.49,16111.0,277.08,277.49,276.03,277.49,16111.0
2021-12-17 15:40:00,277.4,277.51,276.92,277.05,6143.0,277.4,277.51,276.92,277.05,6143.0
2021-12-17 15:45:00,277.01,277.01,276.27,276.28,9925.0,277.01,277.01,276.27,276.28,9925.0
2021-12-17 15:50:00,276.11,277.17,275.7,277.17,26453.0,276.11,277.17,275.7,277.17,26453.0
2021-12-17 15:55:00,277.22,278.06,276.93,277.53,71545.0,277.22,278.06,276.93,277.53,71545.0
2021-12-20 09:30:00,272.15,272.15,269.95,269.95,2440.0,272.15,272.15,269.95,269.95,2440.0
2021-12-20 09:35:00,269.01,270.47,269.01,269.87,3340.0,269.01,270.47,269.01,269.87,3340.0
2021-12-20 09:40:00,269.51,270.07,267.0,269.88,7852.0,269.51,270.07,267.0,269.88,7852.0
2021-12-20 09:45:00,270.0,270.41,267.82,268.07,3999.0,270.0,270.41,267.82,268.07,3999.0
2021-12-20 09:50:00,267.69,269.21,267.69,268.91,4491.0,267.69,269.21,267.69,268.91,4491.0
2021-12-20 09:55:00,269.48,270.83,269.48,270.13,2508.0,269.48,270.83,269.48,270.13,2508.0
2021-12-20 10:00:00,270.06,271.39,269.36,269.87,6271.0,270.06,271.39,269.36,269.87,6271.0
2021-12-20 10:05:00,269.86,270.38,269.86,270.0,1532.0,269.86,270.38,269.86,270.0,1532.0
2021-12-20 10:10:00,270.15,270.42,269.0,270.06,5529.0,270.15,270.42,269.0,270.06,5529.0
2021-12-20 10:15:00,270.32,270.63,270.02,270.05,1893.0,270.32,270.63,270.02,270.05,1893.0
2021-12-20 10:20:00,270.24,270.24,269.17,269.36,9872.0,270.24,270.24,269.17,269.36,9872.0
2021-12-20 10:25:00,269.36,270.07,268.71,269.21,18706.0,269.36,270.07,268.71,269.21,18706.0
2021-12-20 10:30:00,269.21,269.39,268.99,269.01,2791.0,269.21,269.39,268.99,269.01,2791.0
2021-12-20 10:35:00,269.01,269.2,268.65,269.2,18879.0,269.01,269.2,268.65,269.2,18879.0
2021-12-20 10:40:00,269.18,269.34,268.08,268.09,6044.0,269.18,269.34,268.08,268.09,6044.0
2021-12-20 10:45:00,268.16,268.16,267.55,267.89,3534.0,268.16,268.16,267.55,267.89,3534.0
2021-12-20 10:50:00,268.15,269.33,268.02,269.28,7809.0,268.15,269.33,268.02,269.28,7809.0
2021-12-20 10:55:00,269.06,269.51,268.9,269.29,2999.0,269.06,269.51,268.9,269.29,2999.0
2021-12-20 11:00:00,269.62,270.15,268.97,269.34,6656.0,269.62,270.15,268.97,269.34,6656.0
2021-12-20 11:05:00,269.81,270.05,269.57,269.57,1313.0,269.81,270.05,269.57,269.57,1313.0
2021-12-20 11:10:00,269.28,269.59,269.16,269.46,4834.0,269.28,269.59,269.16,269.46,4834.0
2021-12-20 11:15:00,269.22,269.28,268.62,269.04,4060.0,269.22,269.28,268.62,269.04,4060.0
2021-12-20 11:20:00,269.12,269.8,269.11,269.44,1786.0,269.12,269.8,269.11,269.44,1786.0
2021-12-20 11:25:00,269.07,269.2,268.58,268.85,1200.0,269.07,269.2,268.58,268.85,1200.0
2021-12-20 11:30:00,268.84,269.89,268.84,269.49,4614.0,268.84,269.89,268.84,269.49,4614.0
2021-12-20 11:35:00,269.0,269.33,268.49,268.49,4856.0,269.0,269.33,268.49,268.49,4856.0
2021-12-20 11:40:00,268.49,269.95,268.49,269.95,6260.0,268.49,269.95,268.49,269.95,6260.0
2021-12-20 11:45:00,270.05,270.05,268.82,269.24,4073.0,270.05,270.05,268.82,269.24,4073.0
2021-12-20 11:50:00,269.88,270.35,269.81,270.28,2626.0,269.88,270.35,269.81,270.28,2626.0
2021-12-20 11:55:00,270.36,270.43,270.16,270.26,1010.0,270.36,270.43,270.16,270.26,1010.0
2021-12-20 12:00:00,270.16,270.45,269.88,269.9,4104.0,270.16,270.45,269.88,269.9,4104.0
2021-12-20 12:05:00,269.9,270.1,269.86,269.94,1200.0,269.9,270.1,269.86,269.94,1200.0
2021-12-20 12:10:00,270.09,270.32,269.83,270.1,5470.0,270.09,270.32,269.83,270.1,5470.0
2021-12-20 12:15:00,270.05,270.05,268.94,269.66,23182.0,270.05,270.05,268.94,269.66,23182.0
2021-12-20 12:20:00,269.68,269.68,268.75,269.31,4435.0,269.68,269.68,268.75,269.31,4435.0
2021-12-20 12:25:00,269.28,269.95,269.01,269.46,1726.0,269.28,269.95,269.01,269.46,1726.0
2021-12-20 12:30:00,269.31,269.31,268.49,268.51,2802.0,269.31,269.31,268.49,268.51,2802.0
2021-12-20 12:35:00,268.21,268.62,268.18,268.18,906.0,268.21,268.62,268.18,268.18,906.0
2021-12-20 12:40:00,268.37,268.9,268.36,268.84,1692.0,268.37,268.9,268.36,268.84,1692.0
2021-12-20 12:45:00,268.59,268.59,268.58,268.59,140.0,268.59,268.59,268.58,268.59,140.0
2021-12-20 12:50:00,268.43,268.43,268.23,268.23,500.0,268.43,268.43,268.23,268.23,500.0
2021-12-20 12:55:00,268.22,268.42,268.09,268.38,969.0,268.22,268.42,268.09,268.38,969.0
2021-12-20 13:00:00,268.4,268.4,267.39,267.39,1145.0,268.4,268.4,267.39,267.39,1145.0
2021-12-20 13:05:00,267.57,267.92,267.43,267.92,1810.0,267.57,267.92,267.43,267.92,1810.0
2021-12-20 13:10:00,268.01,268.09,267.94,267.94,303.0,268.01,268.09,267.94,267.94,303.0
2021-12-20 13:15:00,267.64,267.68,267.44,267.62,1358.0,267.64,267.68,267.44,267.62,1358.0
2021-12-20 13:20:00,267.44,267.5,267.14,267.34,2267.0,267.44,267.5,267.14,267.34,2267.0
2021-12-20 13:25:00,267.46,267.61,267.34,267.4,1861.0,267.46,267.61,267.34,267.4,1861.0
2021-12-20 13:30:00,267.66,268.38,267.66,268.14,7995.0,267.66,268.38,267.66,268.14,7995.0
2021-12-20 13:35:00,268.13,268.56,267.92,268.56,3011.0,268.13,268.56,267.92,268.56,3011.0
2021-12-20 13:40:00,269.15,270.23,269.15,270.0,7232.0,269.15,270.23,269.15,270.0,7232.0
2021-12-20 13:45:00,270.0,270.23,269.96,270.17,900.0,270.0,270.23,269.96,270.17,900.0
2021-12-20 13:50:00,270.23,270.38,270.04,270.04,729.0,270.23,270.38,270.04,270.04,729.0
2021-12-20 13:55:00,270.69,271.0,269.51,269.51,11860.0,270.69,271.0,269.51,269.51,11860.0
2021-12-20 14:00:00,269.46,269.92,269.4,269.92,753.0,269.46,269.92,269.4,269.92,753.0
2021-12-20 14:05:00,269.49,270.1,269.42,270.0,1200.0,269.49,270.1,269.42,270.0,1200.0
2021-12-20 14:10:00,269.84,270.81,269.78,270.81,8551.0,269.84,270.81,269.78,270.81,8551.0
2021-12-20 14:15:00,270.76,270.92,270.67,270.9,2104.0,270.76,270.92,270.67,270.9,2104.0
2021-12-20 14:20:00,270.9,270.9,270.66,270.68,1400.0,270.9,270.9,270.66,270.68,1400.0
2021-12-20 14:25:00,270.11,270.46,269.82,270.27,3855.0,270.11,270.46,269.82,270.27,3855.0
2021-12-20 14:30:00,270.03,270.23,269.88,270.12,3351.0,270.03,270.23,269.88,270.12,3351.0
2021-12-20 14:35:00,270.33,270.36,269.55,269.71,865.0,270.33,270.36,269.55,269.71,865.0
2021-12-20 14:40:00,269.92,269.92,269.92,269.92,544.0,269.92,269.92,269.92,269.92,544.0
2021-12-20 14:45:00,269.53,269.82,269.52,269.82,2174.0,269.53,269.82,269.52,269.82,2174.0
2021-12-20 14:50:00,269.98,270.86,269.98,270.86,600.0,269.98,270.86,269.98,270.86,600.0
2021-12-20 14:55:00,270.73,270.73,270.23,270.23,937.0,270.73,270.73,270.23,270.23,937.0
2021-12-20 15:00:00,270.22,270.22,269.82,269.91,1936.0,270.22,270.22,269.82,269.91,1936.0
2021-12-20 15:05:00,270.02,270.17,269.98,270.17,4262.0,270.02,270.17,269.98,270.17,4262.0
2021-12-20 15:10:00,270.11,271.0,270.11,271.0,6881.0,270.11,271.0,270.11,271.0,6881.0
2021-12-20 15:15:00,271.02,271.18,271.0,271.18,3804.0,271.02,271.18,271.0,271.18,3804.0
2021-12-20 15:20:00,271.24,271.7,271.0,271.7,11568.0,271.24,271.7,271.0,271.7,11568.0
2021-12-20 15:25:00,271.75,272.56,271.75,272.41,2323.0,271.75,272.56,271.75,272.41,2323.0
2021-12-20 15:30:00,271.97,271.97,271.34,271.75,27936.0,271.97,271.97,271.34,271.75,27936.0
2021-12-20 15:35:00,271.45,271.73,270.89,271.54,11606.0,271.45,271.73,270.89,271.54,11606.0
2021-12-20 15:40:00,271.26,271.52,271.04,271.04,2581.0,271.26,271.52,271.04,271.04,2581.0
2021-12-20 15:45:00,271.15,271.39,270.91,271.38,4176.0,271.15,271.39,270.91,271.38,4176.0
2021-12-20 15:50:00,271.12,271.63,271.01,271.47,22482.0,271.12,271.63,271.01,271.47,22482.0
2021-12-20 15:55:00,271.45,272.0,271.34,271.38,40327.0,271.45,272.0,271.34,271.38,40327.0
2021-12-21 09:30:00,274.12,278.1,273.66,276.86,10883.0,274.12,278.1,273.66,276.86,10883.0
2021-12-21 09:35:00,277.12,277.12,276.45,276.46,1503.0,277.12,277.12,276.45,276.46,1503.0
2021-12-21 09:40:00,276.04,276.91,275.11,276.91,2652.0,276.04,276.91,275.11,276.91,2652.0
2021-12-21 09:45:00,275.3,275.3,273.89,275.0,1700.0,275.3,275.3,273.89,275.0,1700.0
2021-12-21 09:50:00,275.0,275.19,274.5,274.5,6237.0,275.0,275.19,274.5,274.5,6237.0
2021-12-21 09:55:00,274.5,275.68,274.5,275.54,34385.0,274.5,275.68,274.5,275.54,34385.0
2021-12-21 10:00:00,275.92,276.06,275.09,276.05,16950.0,275.92,276.06,275.09,276.05,16950.0
2021-12-21 10:05:00,276.32,276.64,275.81,276.13,8752.0,276.32,276.64,275.81,276.13,8752.0
2021-12-21 10:10:00,275.51,276.62,275.51,276.42,3704.0,275.51,276.62,275.51,276.42,3704.0
2021-12-21 10:15:00,276.87,278.15,276.69,277.45,15168.0,276.87,278.15,276.69,277.45,15168.0
2021-12-21 10:20:00,277.73,277.73,276.56,277.17,2790.0,277.73,277.73,276.56,277.17,2790.0
2021-12-21 10:25:00,276.82,277.85,276.78,277.0,4498.0,276.82,277.85,276.78,277.0,4498.0
2021-12-21 10:30:00,277.36,277.88,277.26,277.53,1300.0,277.36,277.88,277.26,277.53,1300.0
2021-12-21 10:35:00,276.66,276.66,275.97,275.97,2530.0,276.66,276.66,275.97,275.97,2530.0
2021-12-21 10:40:00,276.18,276.66,275.94,276.66,2128.0,276.18,276.66,275.94,276.66,2128.0
2021-12-21 10:45:00,276.3,276.67,276.29,276.67,1678.0,276.3,276.67,276.29,276.67,1678.0
2021-12-21 10:50:00,276.67,276.67,276.67,276.67,0.0,276.67,276.67,276.67,276.67,0.0
2021-12-21 10:55:00,276.96,277.25,276.75,276.81,1626.0,276.96,277.25,276.75,276.81,1626.0
2021-12-21 11:00:00,276.26,276.79,275.95,276.79,2594.0,276.26,276.79,275.95,276.79,2594.0
2021-12-21 11:05:00,276.8,277.72,276.72,277.56,8972.0,276.8,277.72,276.72,277.56,8972.0
2021-12-21 11:10:00,277.72,277.9,277.56,277.9,400.0,277.72,277.9,277.56,277.9,400.0
2021-12-21 11:15:00,277.64,277.98,277.64,277.72,6115.0,277.64,277.98,277.64,277.72,6115.0
2021-12-21 11:20:00,277.4,277.4,277.1,277.15,2282.0,277.4,277.4,277.1,277.15,2282.0
2021-12-21 11:25:00,277.4,277.57,277.27,277.27,1100.0,277.4,277.57,277.27,277.27,1100.0
2021-12-21 11:30:00,277.0,277.01,276.76,276.98,300.0,277.0,277.01,276.76,276.98,300.0
2021-12-21 11:35:00,276.98,277.68,276.98,277.59,1126.0,276.98,277.68,276.98,277.59,1126.0
2021-12-21 11:40:00,277.64,278.01,277.61,278.01,1029.0,277.64,278.01,277.61,278.01,1029.0
2021-12-21 11:45:00,277.73,278.34,277.72,278.19,4809.0,277.73,278.34,277.72,278.19,4809.0
2021-12-21 11:50:00,278.25,278.57,278.25,278.56,1406.0,278.25,278.57,278.25,278.56,1406.0
2021-12-21 11:55:00,278.76,279.19,278.71,279.04,745.0,278.76,279.19,278.71,279.04,745.0
2021-12-21 12:00:00,279.34,279.52,279.29,279.29,400.0,279.34,279.52,279.29,279.29,400.0
2021-12-21 12:05:00,279.13,279.24,279.13,279.24,1000.0,279.13,279.24,279.13,279.24,1000.0
2021-12-21 12:10:00,279.32,279.97,279.32,279.96,1341.0,279.32,279.97,279.32,279.96,1341.0
2021-12-21 12:15:00,280.04,280.16,279.85,279.96,2992.0,280.04,280.16,279.85,279.96,2992.0
2021-12-21 12:20:00,279.85,280.13,279.85,280.13,2560.0,279.85,280.13,279.85,280.13,2560.0
2021-12-21 12:25:00,280.39,280.56,280.24,280.24,1093.0,280.39,280.56,280.24,280.24,1093.0
2021-12-21 12:30:00,280.55,280.55,280.23,280.23,347.0,280.55,280.55,280.23,280.23,347.0
2021-12-21 12:35:00,280.23,280.23,280.23,280.23,0.0,280.23,280.23,280.23,280.23,0.0
2021-12-21 12:40:00,280.01,280.25,279.96,280.25,1202.0,280.01,280.25,279.96,280.25,1202.0
2021-12-21 12:45:00,280.16,280.16,280.03,280.11,633.0,280.16,280.16,280.03,280.11,633.0
2021-12-21 12:50:00,280.27,280.64,280.14,280.64,1304.0,280.27,280.64,280.14,280.64,1304.0
2021-12-21 12:55:00,280.47,280.47,280.46,280.47,200.0,280.47,280.47,280.46,280.47,200.0
2021-12-21 13:00:00,280.6,280.88,280.23,280.41,6293.0,280.6,280.88,280.23,280.41,6293.0
2021-12-21 13:05:00,280.35,280.38,279.85,280.0,4501.0,280.35,280.38,279.85,280.0,4501.0
2021-12-21 13:10:00,280.01,280.09,279.84,280.03,3654.0,280.01,280.09,279.84,280.03,3654.0
2021-12-21 13:15:00,280.03,280.23,279.89,280.11,5526.0,280.03,280.23,279.89,280.11,5526.0
2021-12-21 13:20:00,280.15,280.32,280.12,280.16,2600.0,280.15,280.32,280.12,280.16,2600.0
2021-12-21 13:25:00,280.16,280.16,279.44,279.55,7170.0,280.16,280.16,279.44,279.55,7170.0
2021-12-21 13:30:00,279.55,279.55,278.89,279.01,3052.0,279.55,279.55,278.89,279.01,3052.0
2021-12-21 13:35:00,279.01,279.49,278.69,279.45,7560.0,279.01,279.49,278.69,279.45,7560.0
2021-12-21 13:40:00,279.45,279.7,279.14,279.47,7238.0,279.45,279.7,279.14,279.47,7238.0
2021-12-21 13:45:00,279.5,279.63,279.32,279.33,2800.0,279.5,279.63,279.32,279.33,2800.0
2021-12-21 13:50:00,279.31,279.38,278.88,278.88,5975.0,279.31,279.38,278.88,278.88,5975.0
2021-12-21 13:55:00,278.79,279.23,278.61,279.06,4401.0,278.79,279.23,278.61,279.06,4401.0
2021-12-21 14:00:00,279.07,280.3,279.01,280.16,6094.0,279.07,280.3,279.01,280.16,6094.0
2021-12-21 14:05:00,280.04,280.43,280.04,280.24,4768.0,280.04,280.43,280.04,280.24,4768.0
2021-12-21 14:10:00,280.24,280.37,279.62,279.62,6773.0,280.24,280.37,279.62,279.62,6773.0
2021-12-21 14:15:00,279.82,279.95,279.65,279.69,4007.0,279.82,279.95,279.65,279.69,4007.0
2021-12-21 14:20:00,279.7,280.06,279.7,279.95,5055.0,279.7,280.06,279.7,279.95,5055.0
2021-12-21 14:25:00,280.12,280.82,279.95,280.66,5948.0,280.12,280.82,279.95,280.66,5948.0
2021-12-21 14:30:00,280.76,281.41,280.57,280.57,8909.0,280.76,281.41,280.57,280.57,8909.0
2021-12-21 14:35:00,280.6,280.6,279.52,279.56,3996.0,280.6,280.6,279.52,279.56,3996.0
2021-12-21 14:40:00,279.52,280.04,279.52,279.8,5821.0,279.52,280.04,279.52,279.8,5821.0
2021-12-21 14:45:00,279.82,280.95,279.81,280.34,6256.0,279.82,280.95,279.81,280.34,6256.0
2021-12-21 14:50:00,280.46,281.6,280.45,281.44,6518.0,280.46,281.6,280.45,281.44,6518.0
2021-12-21 14:55:00,281.45,281.72,280.87,281.58,8051.0,281.45,281.72,280.87,281.58,8051.0
2021-12-21 15:00:00,281.17,281.17,281.04,281.17,3845.0,281.17,281.17,281.04,281.17,3845.0
2021-12-21 15:05:00,281.13,281.35,281.04,281.31,7488.0,281.13,281.35,281.04,281.31,7488.0
2021-12-21 15:10:00,281.28,281.35,279.86,279.86,5859.0,281.28,281.35,279.86,279.86,5859.0
2021-12-21 15:15:00,280.15,280.63,280.15,280.55,4400.0,280.15,280.63,280.15,280.55,4400.0
2021-12-21 15:20:00,280.58,281.25,280.4,281.25,5009.0,280.58,281.25,280.4,281.25,5009.0
2021-12-21 15:25:00,281.28,281.28,280.8,280.8,1911.0,281.28,281.28,280.8,280.8,1911.0
2021-12-21 15:30:00,280.84,281.23,280.69,280.69,3273.0,280.84,281.23,280.69,280.69,3273.0
2021-12-21 15:35:00,280.62,280.81,280.41,280.81,7367.0,280.62,280.81,280.41,280.81,7367.0
2021-12-21 15:40:00,280.8,280.8,280.27,280.54,3387.0,280.8,280.8,280.27,280.54,3387.0
2021-12-21 15:45:00,280.41,280.75,280.39,280.55,6780.0,280.41,280.75,280.39,280.55,6780.0
2021-12-21 15:50:00,280.64,281.3,279.83,281.3,11585.0,280.64,281.3,279.83,281.3,11585.0
2021-12-21 15:55:00,281.31,282.55,281.3,282.44,39940.0,281.31,282.55,281.3,282.44,39940.0
2021-12-22 09:30:00,281.33,284.09,281.33,282.58,1894.0,281.33,284.09,281.33,282.58,1894.0
2021-12-22 09:35:00,282.0,282.52,280.02,282.38,7324.0,282.0,282.52,280.02,282.38,7324.0
2021-12-22 09:40:00,281.8,283.43,281.74,283.08,11340.0,281.8,283.43,281.74,283.08,11340.0
2021-12-22 09:45:00,283.0,283.39,282.31,282.95,24473.0,283.0,283.39,282.31,282.95,24473.0
2021-12-22 09:50:00,282.94,284.16,282.27,284.03,37640.0,282.94,284.16,282.27,284.03,37640.0
2021-12-22 09:55:00,283.82,284.16,283.05,284.06,15458.0,283.82,284.16,283.05,284.06,15458.0
2021-12-22 10:00:00,283.68,284.22,283.51,283.96,10274.0,283.68,284.22,283.51,283.96,10274.0
2021-12-22 10:05:00,283.74,284.15,282.81,283.41,30953.0,283.74,284.15,282.81,283.41,30953.0
2021-12-22 10:10:00,283.41,283.97,283.41,283.96,2429.0,283.41,283.97,283.41,283.96,2429.0
2021-12-22 10:15:00,283.24,284.25,283.24,284.25,4016.0,283.24,284.25,283.24,284.25,4016.0
2021-12-22 10:20:00,283.84,284.39,283.68,284.02,1400.0,283.84,284.39,283.68,284.02,1400.0
2021-12-22 10:25:00,284.94,284.97,284.35,284.35,500.0,284.94,284.97,284.35,284.35,500.0
2021-12-22 10:30:00,284.64,284.99,284.16,284.16,1000.0,284.64,284.99,284.16,284.16,1000.0
2021-12-22 10:35:00,283.83,285.41,283.83,285.41,1000.0,283.83,285.41,283.83,285.41,1000.0
2021-12-22 10:40:00,284.91,284.91,283.9,283.91,300.0,284.91,284.91,283.9,283.91,300.0
2021-12-22 10:45:00,283.72,284.48,283.71,284.48,1565.0,283.72,284.48,283.71,284.48,1565.0
2021-12-22 10:50:00,284.37,284.42,283.89,284.0,400.0,284.37,284.42,283.89,284.0,400.0
2021-12-22 10:55:00,284.13,284.54,283.98,284.01,2386.0,284.13,284.54,283.98,284.01,2386.0
2021-12-22 11:00:00,284.23,284.23,283.86,283.86,300.0,284.23,284.23,283.86,283.86,300.0
2021-12-22 11:05:00,283.5,284.15,283.48,283.65,3362.0,283.5,284.15,283.48,283.65,3362.0
2021-12-22 11:10:00,283.68,283.99,283.53,283.78,8963.0,283.68,283.99,283.53,283.78,8963.0
2021-12-22 11:15:00,283.78,283.89,283.45,283.67,16859.0,283.78,283.89,283.45,283.67,16859.0
2021-12-22 11:20:00,283.6,284.14,283.6,284.03,6873.0,283.6,284.14,283.6,284.03,6873.0
2021-12-22 11:25:00,283.81,283.91,282.97,282.97,11550.0,283.81,283.91,282.97,282.97,11550.0
2021-12-22 11:30:00,282.99,283.77,282.98,283.44,5633.0,282.99,283.77,282.98,283.44,5633.0
2021-12-22 11:35:00,283.37,283.37,282.62,282.83,23996.0,283.37,283.37,282.62,282.83,23996.0
2021-12-22 11:40:00,282.81,283.02,282.77,282.83,14453.0,282.81,283.02,282.77,282.83,14453.0
2021-12-22 11:45:00,282.91,282.96,282.5,282.67,27365.0,282.91,282.96,282.5,282.67,27365.0
2021-12-22 11:50:00,282.64,283.09,282.53,282.87,18310.0,282.64,283.09,282.53,282.87,18310.0
2021-12-22 11:55:00,282.9,283.61,282.61,283.61,6877.0,282.9,283.61,282.61,283.61,6877.0
2021-12-22 12:00:00,283.56,283.83,283.56,283.83,1243.0,283.56,283.83,283.56,283.83,1243.0
2021-12-22 12:05:00,283.99,283.99,283.41,283.91,1800.0,283.99,283.99,283.41,283.91,1800.0
2021-12-22 12:10:00,283.71,283.97,282.99,282.99,3975.0,283.71,283.97,282.99,282.99,3975.0
2021-12-22 12:15:00,283.09,283.09,282.66,283.0,4769.0,283.09,283.09,282.66,283.0,4769.0
2021-12-22 12:20:00,283.0,283.0,281.94,282.37,12194.0,283.0,283.0,281.94,282.37,12194.0
2021-12-22 12:25:00,282.44,283.24,282.3,283.03,3099.0,282.44,283.24,282.3,283.03,3099.0
2021-12-22 12:30:00,283.0,283.6,282.9,283.5,2101.0,283.0,283.6,282.9,283.5,2101.0
2021-12-22 12:35:00,283.5,283.91,283.5,283.57,3716.0,283.5,283.91,283.5,283.57,3716.0
2021-12-22 12:40:00,283.53,284.05,283.45,283.94,2400.0,283.53,284.05,283.45,283.94,2400.0
2021-12-22 12:45:00,283.57,283.87,283.57,283.78,403.0,283.57,283.87,283.57,283.78,403.0
2021-12-22 12:50:00,283.97,284.16,283.69,284.16,1670.0,283.97,284.16,283.69,284.16,1670.0
2021-12-22 12:55:00,284.18,284.58,283.97,283.97,1007.0,284.18,284.58,283.97,283.97,1007.0
2021-12-22 13:00:00,284.19,284.55,283.99,284.3,7354.0,284.19,284.55,283.99,284.3,7354.0
2021-12-22 13:05:00,284.17,284.22,284.0,284.11,7286.0,284.17,284.22,284.0,284.11,7286.0
2021-12-22 13:10:00,284.12,284.21,284.0,284.14,10494.0,284.12,284.21,284.0,284.14,10494.0
2021-12-22 13:15:00,284.19,284.54,284.18,284.51,5114.0,284.19,284.54,284.18,284.51,5114.0
2021-12-22 13:20:00,284.5,285.35,284.44,285.34,6316.0,284.5,285.35,284.44,285.34,6316.0
2021-12-22 13:25:00,285.31,285.35,284.58,284.74,5233.0,285.31,285.35,284.58,284.74,5233.0
2021-12-22 13:30:00,284.75,284.97,284.58,284.73,4447.0,284.75,284.97,284.58,284.73,4447.0
2021-12-22 13:35:00,284.6,284.67,283.82,284.24,7560.0,284.6,284.67,283.82,284.24,7560.0
2021-12-22 13:40:00,284.24,284.29,284.02,284.21,4021.0,284.24,284.29,284.02,284.21,4021.0
2021-12-22 13:45:00,284.19,284.8,284.01,284.57,5199.0,284.19,284.8,284.01,284.57,5199.0
2021-12-22 13:50:00,284.73,284.84,284.57,284.77,3515.0,284.73,284.84,284.57,284.77,3515.0
2021-12-22 13:55:00,284.82,284.96,284.77,284.82,3500.0,284.82,284.96,284.77,284.82,3500.0
2021-12-22 14:00:00,284.81,284.82,283.76,284.14,6553.0,284.81,284.82,283.76,284.14,6553.0
2021-12-22 14:05:00,284.13,284.48,284.13,284.44,4074.0,284.13,284.48,284.13,284.44,4074.0
2021-12-22 14:10:00,284.45,284.65,284.44,284.44,4500.0,284.45,284.65,284.44,284.44,4500.0
2021-12-22 14:15:00,284.45,284.67,284.29,284.62,4724.0,284.45,284.67,284.29,284.62,4724.0
2021-12-22 14:20:00,284.62,284.87,284.61,284.78,4119.0,284.62,284.87,284.61,284.78,4119.0
2021-12-22 14:25:00,284.73,284.73,284.4,284.49,3264.0,284.73,284.73,284.4,284.49,3264.0
2021-12-22 14:30:00,284.49,284.74,284.38,284.48,4100.0,284.49,284.74,284.38,284.48,4100.0
2021-12-22 14:35:00,284.48,284.5,284.33,284.48,3790.0,284.48,284.5,284.33,284.48,3790.0
2021-12-22 14:40:00,284.48,284.74,284.47,284.69,4270.0,284.48,284.74,284.47,284.69,4270.0
2021-12-22 14:45:00,284.68,284.84,284.68,284.75,4002.0,284.68,284.84,284.68,284.75,4002.0
2021-12-22 14:50:00,284.72,285.36,284.65,285.35,5429.0,284.72,285.36,284.65,285.35,5429.0
2021-12-22 14:55:00,285.5,285.51,285.13,285.13,4810.0,285.5,285.51,285.13,285.13,4810.0
2021-12-22 15:00:00,284.57,284.82,284.56,284.82,925.0,284.57,284.82,284.56,284.82,925.0
2021-12-22 15:05:00,284.81,285.18,284.81,284.96,1205.0,284.81,285.18,284.81,284.96,1205.0
2021-12-22 15:10:00,284.93,285.0,284.93,284.99,922.0,284.93,285.0,284.93,284.99,922.0
2021-12-22 15:15:00,285.06,285.15,284.69,284.69,1638.0,285.06,285.15,284.69,284.69,1638.0
2021-12-22 15:20:00,284.37,284.4,284.32,284.32,600.0,284.37,284.4,284.32,284.32,600.0
2021-12-22 15:25:00,284.41,284.61,284.41,284.41,1326.0,284.41,284.61,284.41,284.41,1326.0
2021-12-22 15:30:00,284.56,284.77,284.53,284.68,3723.0,284.56,284.77,284.53,284.68,3723.0
2021-12-22 15:35:00,284.76,285.31,284.66,285.31,5065.0,284.76,285.31,284.66,285.31,5065.0
2021-12-22 15:40:00,285.15,285.26,284.83,285.09,3414.0,285.15,285.26,284.83,285.09,3414.0
2021-12-22 15:45:00,285.13,285.62,285.02,285.51,6353.0,285.13,285.62,285.02,285.51,6353.0
2021-12-22 15:50:00,285.49,285.49,284.9,285.18,8233.0,285.49,285.49,284.9,285.18,8233.0
2021-12-22 15:55:00,285.18,286.18,285.18,286.18,23936.0,285.18,286.18,285.18,286.18,23936.0
2021-12-23 09:30:00,286.8,286.8,286.33,286.42,2375.0,286.8,286.8,286.33,286.42,2375.0
2021-12-23 09:35:00,286.28,288.27,284.87,288.11,13249.0,286.28,288.27,284.87,288.11,13249.0
2021-12-23 09:40:00,288.04,288.1,285.79,286.34,6746.0,288.04,288.1,285.79,286.34,6746.0
2021-12-23 09:45:00,285.99,286.48,283.59,283.6,14250.0,285.99,286.48,283.59,283.6,14250.0
2021-12-23 09:50:00,284.34,285.12,284.34,285.06,10502.0,284.34,285.12,284.34,285.06,10502.0
2021-12-23 09:55:00,284.61,286.49,284.61,286.26,11332.0,284.61,286.49,284.61,286.26,11332.0
2021-12-23 10:00:00,285.72,286.01,284.67,285.41,20380.0,285.72,286.01,284.67,285.41,20380.0
2021-12-23 10:05:00,285.65,285.65,284.7,285.05,14537.0,285.65,285.65,284.7,285.05,14537.0
2021-12-23 10:10:00,284.96,285.0,284.28,284.91,13261.0,284.96,285.0,284.28,284.91,13261.0
2021-12-23 10:15:00,284.93,285.79,284.92,285.12,7096.0,284.93,285.79,284.92,285.12,7096.0
2021-12-23 10:20:00,285.11,285.32,284.67,284.94,10000.0,285.11,285.32,284.67,284.94,10000.0
2021-12-23 10:25:00,284.85,285.24,284.58,285.23,18128.0,284.85,285.24,284.58,285.23,18128.0
2021-12-23 10:30:00,284.92,285.33,284.53,284.53,5940.0,284.92,285.33,284.53,284.53,5940.0
2021-12-23 10:35:00,284.75,285.25,284.66,284.66,2309.0,284.75,285.25,284.66,284.66,2309.0
2021-12-23 10:40:00,284.96,285.43,284.8,285.43,2032.0,284.96,285.43,284.8,285.43,2032.0
2021-12-23 10:45:00,285.07,285.27,284.86,284.99,2400.0,285.07,285.27,284.86,284.99,2400.0
2021-12-23 10:50:00,285.24,285.32,284.89,285.31,2718.0,285.24,285.32,284.89,285.31,2718.0
2021-12-23 10:55:00,285.04,285.74,285.04,285.66,900.0,285.04,285.74,285.04,285.66,900.0
2021-12-23 11:00:00,285.5,285.51,285.25,285.44,1540.0,285.5,285.51,285.25,285.44,1540.0
2021-12-23 11:05:00,285.16,285.33,285.15,285.31,700.0,285.16,285.33,285.15,285.31,700.0
2021-12-23 11:10:00,285.14,285.25,284.82,285.25,801.0,285.14,285.25,284.82,285.25,801.0
2021-12-23 11:15:00,285.16,285.62,285.16,285.35,600.0,285.16,285.62,285.16,285.35,600.0
2021-12-23 11:20:00,285.39,285.62,285.37,285.39,919.0,285.39,285.62,285.37,285.39,919.0
2021-12-23 11:25:00,285.57,285.57,285.22,285.33,2366.0,285.57,285.57,285.22,285.33,2366.0
2021-12-23 11:30:00,285.54,285.98,285.51,285.98,314.0,285.54,285.98,285.51,285.98,314.0
2021-12-23 11:35:00,286.18,286.66,286.17,286.66,700.0,286.18,286.66,286.17,286.66,700.0
2021-12-23 11:40:00,286.23,286.23,286.23,286.23,235.0,286.23,286.23,286.23,286.23,235.0
2021-12-23 11:45:00,286.29,286.48,285.97,286.48,1000.0,286.29,286.48,285.97,286.48,1000.0
2021-12-23 11:50:00,286.23,286.78,286.23,286.63,700.0,286.23,286.78,286.23,286.63,700.0
2021-12-23 11:55:00,286.32,286.55,286.32,286.55,500.0,286.32,286.55,286.32,286.55,500.0
2021-12-23 12:00:00,286.36,286.65,286.36,286.5,823.0,286.36,286.65,286.36,286.5,823.0
2021-12-23 12:05:00,286.63,286.7,286.62,286.7,750.0,286.63,286.7,286.62,286.7,750.0
2021-12-23 12:10:00,286.44,286.64,286.19,286.64,1544.0,286.44,286.64,286.19,286.64,1544.0
2021-12-23 12:15:00,286.79,286.83,286.48,286.6,1314.0,286.79,286.83,286.48,286.6,1314.0
2021-12-23 12:20:00,286.78,286.88,286.72,286.73,900.0,286.78,286.88,286.72,286.73,900.0
2021-12-23 12:25:00,286.92,287.2,286.85,287.1,1433.0,286.92,287.2,286.85,287.1,1433.0
2021-12-23 12:30:00,287.24,287.58,287.15,287.33,2273.0,287.24,287.58,287.15,287.33,2273.0
2021-12-23 12:35:00,287.45,287.81,287.2,287.72,6204.0,287.45,287.81,287.2,287.72,6204.0
2021-12-23 12:40:00,287.78,287.9,287.59,287.76,1500.0,287.78,287.9,287.59,287.76,1500.0
2021-12-23 12:45:00,287.74,287.85,287.5,287.55,4437.0,287.74,287.85,287.5,287.55,4437.0
2021-12-23 12:50:00,287.76,287.77,287.61,287.69,576.0,287.76,287.77,287.61,287.69,576.0
2021-12-23 12:55:00,287.67,287.81,287.67,287.71,1527.0,287.67,287.81,287.67,287.71,1527.0
2021-12-23 13:00:00,287.69,287.86,287.59,287.86,1321.0,287.69,287.86,287.59,287.86,1321.0
2021-12-23 13:05:00,287.68,287.68,287.43,287.44,200.0,287.68,287.68,287.43,287.44,200.0
2021-12-23 13:10:00,287.43,287.69,287.39,287.39,1200.0,287.43,287.69,287.39,287.39,1200.0
2021-12-23 13:15:00,287.39,287.39,287.39,287.39,0.0,287.39,287.39,287.39,287.39,0.0
2021-12-23 13:20:00,287.32,287.76,287.32,287.75,1100.0,287.32,287.76,287.32,287.75,1100.0
2021-12-23 13:25:00,287.59,287.76,287.53,287.66,1200.0,287.59,287.76,287.53,287.66,1200.0
2021-12-23 13:30:00,287.45,287.46,287.03,287.03,1248.0,287.45,287.46,287.03,287.03,1248.0
2021-12-23 13:35:00,287.18,287.32,287.18,287.32,500.0,287.18,287.32,287.18,287.32,500.0
2021-12-23 13:40:00,287.28,287.33,287.28,287.33,400.0,287.28,287.33,287.28,287.33,400.0
2021-12-23 13:45:00,287.43,287.61,287.23,287.5,1148.0,287.43,287.61,287.23,287.5,1148.0
2021-12-23 13:50:00,287.61,287.68,287.58,287.58,300.0,287.61,287.68,287.58,287.58,300.0
2021-12-23 13:55:00,287.85,288.02,287.81,288.02,400.0,287.85,288.02,287.81,288.02,400.0
2021-12-23 14:00:00,287.96,287.96,287.71,287.84,1143.0,287.96,287.96,287.71,287.84,1143.0
2021-12-23 14:05:00,287.89,287.96,287.89,287.91,411.0,287.89,287.96,287.89,287.91,411.0
2021-12-23 14:10:00,287.74,287.84,287.71,287.71,401.0,287.74,287.84,287.71,287.71,401.0
2021-12-23 14:15:00,287.82,288.29,287.78,288.29,2128.0,287.82,288.29,287.78,288.29,2128.0
2021-12-23 14:20:00,288.32,288.66,288.28,288.66,2400.0,288.32,288.66,288.28,288.66,2400.0
2021-12-23 14:25:00,288.66,289.05,288.6,288.95,19873.0,288.66,289.05,288.6,288.95,19873.0
2021-12-23 14:30:00,289.09,289.16,288.54,288.91,3735.0,289.09,289.16,288.54,288.91,3735.0
2021-12-23 14:35:00,288.98,289.0,288.78,288.83,1649.0,288.98,289.0,288.78,288.83,1649.0
2021-12-23 14:40:00,288.81,288.82,288.26,288.39,1107.0,288.81,288.82,288.26,288.39,1107.0
2021-12-23 14:45:00,288.31,288.57,288.09,288.53,2628.0,288.31,288.57,288.09,288.53,2628.0
2021-12-23 14:50:00,288.53,289.0,287.74,287.74,5002.0,288.53,289.0,287.74,287.74,5002.0
2021-12-23 14:55:00,287.73,288.01,287.42,288.01,2089.0,287.73,288.01,287.42,288.01,2089.0
2021-12-23 15:00:00,287.85,287.96,287.74,287.79,1000.0,287.85,287.96,287.74,287.79,1000.0
2021-12-23 15:05:00,287.7,288.72,287.7,288.5,7673.0,287.7,288.72,287.7,288.5,7673.0
2021-12-23 15:10:00,288.37,288.37,287.86,288.0,3888.0,288.37,288.37,287.86,288.0,3888.0
2021-12-23 15:15:00,288.17,289.15,287.92,288.51,21407.0,288.17,289.15,287.92,288.51,21407.0
2021-12-23 15:20:00,288.77,289.0,288.55,288.55,2001.0,288.77,289.0,288.55,288.55,2001.0
2021-12-23 15:25:00,288.36,288.36,288.17,288.27,700.0,288.36,288.36,288.17,288.27,700.0
2021-12-23 15:30:00,288.1,288.12,287.94,288.01,1700.0,288.1,288.12,287.94,288.01,1700.0
2021-12-23 15:35:00,287.86,288.29,287.86,288.24,2830.0,287.86,288.29,287.86,288.24,2830.0
2021-12-23 15:40:00,288.05,288.29,287.92,288.2,1200.0,288.05,288.29,287.92,288.2,1200.0
2021-12-23 15:45:00,288.19,288.7,288.19,288.55,3804.0,288.19,288.7,288.19,288.55,3804.0
2021-12-23 15:50:00,288.55,288.77,288.01,288.01,10343.0,288.55,288.77,288.01,288.01,10343.0
2021-12-23 15:55:00,288.05,288.23,287.09,287.1,25630.0,288.05,288.23,287.09,287.1,25630.0
2021-12-27 09:30:00,287.2,289.05,286.31,288.41,6545.0,287.2,289.05,286.31,288.41,6545.0
2021-12-27 09:35:00,286.78,288.08,286.51,286.98,5586.0,286.78,288.08,286.51,286.98,5586.0
2021-12-27 09:40:00,285.4,286.98,285.4,286.22,9000.0,285.4,286.98,285.4,286.22,9000.0
2021-12-27 09:45:00,286.21,289.13,286.2,288.32,6317.0,286.21,289.13,286.2,288.32,6317.0
2021-12-27 09:50:00,288.05,288.78,287.92,287.92,2701.0,288.05,288.78,287.92,287.92,2701.0
2021-12-27 09:55:00,287.09,287.09,286.79,286.79,700.0,287.09,287.09,286.79,286.79,700.0
2021-12-27 10:00:00,287.13,287.55,287.07,287.55,400.0,287.13,287.55,287.07,287.55,400.0
2021-12-27 10:05:00,287.55,287.55,287.55,287.55,0.0,287.55,287.55,287.55,287.55,0.0
2021-12-27 10:10:00,287.82,288.21,287.74,287.97,1000.0,287.82,288.21,287.74,287.97,1000.0
2021-12-27 10:15:00,287.84,288.33,287.31,287.78,2671.0,287.84,288.33,287.31,287.78,2671.0
2021-12-27 10:20:00,287.78,288.58,287.5,287.52,3815.0,287.78,288.58,287.5,287.52,3815.0
2021-12-27 10:25:00,287.54,287.59,286.82,286.85,600.0,287.54,287.59,286.82,286.85,600.0
2021-12-27 10:30:00,287.02,287.46,286.49,286.49,5731.0,287.02,287.46,286.49,286.49,5731.0
2021-12-27 10:35:00,286.48,286.9,286.13,286.72,6340.0,286.48,286.9,286.13,286.72,6340.0
2021-12-27 10:40:00,286.84,287.39,286.84,287.39,3437.0,286.84,287.39,286.84,287.39,3437.0
2021-12-27 10:45:00,287.98,288.55,287.98,288.55,600.0,287.98,288.55,287.98,288.55,600.0
2021-12-27 10:50:00,288.43,288.52,288.27,288.38,1814.0,288.43,288.52,288.27,288.38,1814.0
2021-12-27 10:55:00,288.17,288.22,288.01,288.22,700.0,288.17,288.22,288.01,288.22,700.0
2021-12-27 11:00:00,288.37,288.85,288.34,288.85,1427.0,288.37,288.85,288.34,288.85,1427.0
2021-12-27 11:05:00,288.85,289.19,288.36,288.39,1954.0,288.85,289.19,288.36,288.39,1954.0
2021-12-27 11:10:00,288.63,288.63,288.63,288.63,100.0,288.63,288.63,288.63,288.63,100.0
2021-12-27 11:15:00,287.85,288.2,287.52,288.2,1200.0,287.85,288.2,287.52,288.2,1200.0
2021-12-27 11:20:00,288.53,288.66,288.11,288.38,1800.0,288.53,288.66,288.11,288.38,1800.0
2021-12-27 11:25:00,288.37,288.37,288.13,288.13,500.0,288.37,288.37,288.13,288.13,500.0
2021-12-27 11:30:00,287.98,287.98,287.66,287.69,1500.0,287.98,287.98,287.66,287.69,1500.0
2021-12-27 11:35:00,288.04,288.21,288.04,288.21,400.0,288.04,288.21,288.04,288.21,400.0
2021-12-27 11:40:00,288.05,288.05,288.01,288.01,391.0,288.05,288.05,288.01,288.01,391.0
2021-12-27 11:45:00,287.75,287.93,287.74,287.78,800.0,287.75,287.93,287.74,287.78,800.0
2021-12-27 11:50:00,287.78,288.04,287.78,287.8,431.0,287.78,288.04,287.78,287.8,431.0
2021-12-27 11:55:00,287.78,288.07,287.77,288.07,601.0,287.78,288.07,287.77,288.07,601.0
2021-12-27 12:00:00,287.95,287.95,287.95,287.95,162.0,287.95,287.95,287.95,287.95,162.0
2021-12-27 12:05:00,287.6,288.1,287.6,287.77,1404.0,287.6,288.1,287.6,287.77,1404.0
2021-12-27 12:10:00,288.07,288.07,287.63,287.63,700.0,288.07,288.07,287.63,287.63,700.0
2021-12-27 12:15:00,288.07,288.07,287.83,288.07,400.0,288.07,288.07,287.83,288.07,400.0
2021-12-27 12:20:00,287.94,288.17,287.3,287.35,3317.0,287.94,288.17,287.3,287.35,3317.0
2021-12-27 12:25:00,287.35,287.35,287.35,287.35,0.0,287.35,287.35,287.35,287.35,0.0
2021-12-27 12:30:00,287.47,287.84,287.47,287.63,1475.0,287.47,287.84,287.47,287.63,1475.0
2021-12-27 12:35:00,287.37,287.42,287.37,287.42,222.0,287.37,287.42,287.37,287.42,222.0
2021-12-27 12:40:00,287.25,287.84,287.25,287.25,1220.0,287.25,287.84,287.25,287.25,1220.0
2021-12-27 12:45:00,287.25,287.25,287.02,287.18,1220.0,287.25,287.25,287.02,287.18,1220.0
2021-12-27 12:50:00,287.29,287.29,287.09,287.09,2841.0,287.29,287.29,287.09,287.09,2841.0
2021-12-27 12:55:00,287.14,287.25,287.14,287.15,1513.0,287.14,287.25,287.14,287.15,1513.0
2021-12-27 13:00:00,287.0,287.0,286.72,286.8,1317.0,287.0,287.0,286.72,286.8,1317.0
2021-12-27 13:05:00,286.73,286.75,286.73,286.74,700.0,286.73,286.75,286.73,286.74,700.0
2021-12-27 13:10:00,286.89,286.89,286.89,286.89,109.0,286.89,286.89,286.89,286.89,109.0
2021-12-27 13:15:00,286.96,286.96,286.95,286.96,100.0,286.96,286.96,286.95,286.96,100.0
2021-12-27 13:20:00,287.11,287.15,286.95,287.08,1200.0,287.11,287.15,286.95,287.08,1200.0
2021-12-27 13:25:00,287.17,287.17,286.67,286.67,700.0,287.17,287.17,286.67,286.67,700.0
2021-12-27 13:30:00,286.9,287.52,286.9,287.52,1470.0,286.9,287.52,286.9,287.52,1470.0
2021-12-27 13:35:00,287.52,287.52,286.87,287.29,1126.0,287.52,287.52,286.87,287.29,1126.0
2021-12-27 13:40:00,287.07,287.07,287.07,287.07,200.0,287.07,287.07,287.07,287.07,200.0
2021-12-27 13:45:00,287.42,287.42,287.42,287.42,100.0,287.42,287.42,287.42,287.42,100.0
2021-12-27 13:50:00,287.16,287.43,287.16,287.43,200.0,287.16,287.43,287.16,287.43,200.0
2021-12-27 13:55:00,287.44,287.53,287.22,287.37,711.0,287.44,287.53,287.22,287.37,711.0
2021-12-27 14:00:00,287.13,288.05,287.13,288.05,1777.0,287.13,288.05,287.13,288.05,1777.0
2021-12-27 14:05:00,288.03,288.23,288.03,288.23,483.0,288.03,288.23,288.03,288.23,483.0
2021-12-27 14:10:00,288.63,288.63,288.26,288.4,1956.0,288.63,288.63,288.26,288.4,1956.0
2021-12-27 14:15:00,288.4,288.4,288.4,288.4,0.0,288.4,288.4,288.4,288.4,0.0
2021-12-27 14:20:00,288.31,288.5,288.09,288.09,2000.0,288.31,288.5,288.09,288.09,2000.0
2021-12-27 14:25:00,288.24,288.24,288.23,288.24,122.0,288.24,288.24,288.23,288.24,122.0
2021-12-27 14:30:00,288.35,288.35,288.33,288.33,200.0,288.35,288.35,288.33,288.33,200.0
2021-12-27 14:35:00,288.21,288.66,288.2,288.65,1339.0,288.21,288.66,288.2,288.65,1339.0
2021-12-27 14:40:00,288.84,289.08,288.73,289.08,800.0,288.84,289.08,288.73,289.08,800.0
2021-12-27 14:45:00,289.02,289.02,288.82,288.82,928.0,289.02,289.02,288.82,288.82,928.0
2021-12-27 14:50:00,288.76,289.46,288.72,289.46,1300.0,288.76,289.46,288.72,289.46,1300.0
2021-12-27 14:55:00,289.27,289.38,289.05,289.14,1400.0,289.27,289.38,289.05,289.14,1400.0
2021-12-27 15:00:00,288.69,288.84,288.68,288.84,400.0,288.69,288.84,288.68,288.84,400.0
2021-12-27 15:05:00,288.79,289.0,288.79,289.0,756.0,288.79,289.0,288.79,289.0,756.0
2021-12-27 15:10:00,288.98,288.98,288.86,288.86,900.0,288.98,288.98,288.86,288.86,900.0
2021-12-27 15:15:00,288.59,288.59,288.44,288.44,300.0,288.59,288.59,288.44,288.44,300.0
2021-12-27 15:20:00,288.23,288.34,287.65,288.05,1617.0,288.23,288.34,287.65,288.05,1617.0
2021-12-27 15:25:00,288.06,288.24,288.06,288.06,1900.0,288.06,288.24,288.06,288.06,1900.0
2021-12-27 15:30:00,287.97,288.04,287.68,287.95,2793.0,287.97,288.04,287.68,287.95,2793.0
2021-12-27 15:35:00,288.03,288.03,287.49,287.75,3158.0,288.03,288.03,287.49,287.75,3158.0
2021-12-27 15:40:00,287.87,288.12,287.77,287.87,2904.0,287.87,288.12,287.77,287.87,2904.0
2021-12-27 15:45:00,287.84,288.08,287.84,288.08,3815.0,287.84,288.08,287.84,288.08,3815.0
2021-12-27 15:50:00,287.96,288.67,287.95,288.42,8615.0,287.96,288.67,287.95,288.42,8615.0
2021-12-27 15:55:00,288.42,289.3,288.18,289.29,24674.0,288.42,289.3,288.18,289.29,24674.0
2021-12-28 09:30:00,287.73,287.73,287.73,287.73,1382.0,287.73,287.73,287.73,287.73,1382.0
2021-12-28 09:35:00,288.82,291.0,288.17,288.17,6759.0,288.82,291.0,288.17,288.17,6759.0
2021-12-28 09:40:00,288.17,288.17,288.17,288.17,0.0,288.17,288.17,288.17,288.17,0.0
2021-12-28 09:45:00,289.13,289.13,288.86,288.9,400.0,289.13,289.13,288.86,288.9,400.0
2021-12-28 09:50:00,289.1,290.34,288.86,289.82,9581.0,289.1,290.34,288.86,289.82,9581.0
2021-12-28 09:55:00,290.14,291.13,289.78,290.54,7402.0,290.14,291.13,289.78,290.54,7402.0
2021-12-28 10:00:00,290.54,290.8,290.08,290.08,1453.0,290.54,290.8,290.08,290.08,1453.0
2021-12-28 10:05:00,290.0,290.41,289.2,289.85,2508.0,290.0,290.41,289.2,289.85,2508.0
2021-12-28 10:10:00,289.55,290.46,289.21,290.31,2336.0,289.55,290.46,289.21,290.31,2336.0
2021-12-28 10:15:00,290.25,290.3,289.72,290.08,1780.0,290.25,290.3,289.72,290.08,1780.0
2021-12-28 10:20:00,290.37,290.59,290.08,290.54,2922.0,290.37,290.59,290.08,290.54,2922.0
2021-12-28 10:25:00,290.58,290.58,289.76,289.76,1462.0,290.58,290.58,289.76,289.76,1462.0
2021-12-28 10:30:00,290.1,291.52,290.04,291.52,3384.0,290.1,291.52,290.04,291.52,3384.0
2021-12-28 10:35:00,291.45,291.45,290.79,291.13,3578.0,291.45,291.45,290.79,291.13,3578.0
2021-12-28 10:40:00,291.53,291.92,290.83,291.5,2080.0,291.53,291.92,290.83,291.5,2080.0
2021-12-28 10:45:00,291.53,291.53,291.0,291.0,4174.0,291.53,291.53,291.0,291.0,4174.0
2021-12-28 10:50:00,291.04,291.04,290.22,290.5,500.0,291.04,291.04,290.22,290.5,500.0
2021-12-28 10:55:00,290.5,291.0,290.5,290.97,1914.0,290.5,291.0,290.5,290.97,1914.0
2021-12-28 11:00:00,290.92,290.92,290.61,290.64,804.0,290.92,290.92,290.61,290.64,804.0
2021-12-28 11:05:00,290.18,290.35,289.96,290.34,1600.0,290.18,290.35,289.96,290.34,1600.0
2021-12-28 11:10:00,290.0,290.1,289.06,289.31,1100.0,290.0,290.1,289.06,289.31,1100.0
2021-12-28 11:15:00,289.31,289.31,288.62,288.65,1820.0,289.31,289.31,288.62,288.65,1820.0
2021-12-28 11:20:00,288.88,289.52,288.67,289.52,4300.0,288.88,289.52,288.67,289.52,4300.0
2021-12-28 11:25:00,289.2,289.69,289.04,289.69,800.0,289.2,289.69,289.04,289.69,800.0
2021-12-28 11:30:00,290.08,290.11,289.39,289.4,2223.0,290.08,290.11,289.39,289.4,2223.0
2021-12-28 11:35:00,289.64,289.89,289.4,289.89,1712.0,289.64,289.89,289.4,289.89,1712.0
2021-12-28 11:40:00,289.77,289.77,289.48,289.48,844.0,289.77,289.77,289.48,289.48,844.0
2021-12-28 11:45:00,289.42,289.55,289.0,289.0,1196.0,289.42,289.55,289.0,289.0,1196.0
2021-12-28 11:50:00,289.39,289.8,289.26,289.53,2892.0,289.39,289.8,289.26,289.53,2892.0
2021-12-28 11:55:00,289.53,289.81,289.53,289.8,1300.0,289.53,289.81,289.53,289.8,1300.0
2021-12-28 12:00:00,289.63,289.83,289.34,289.83,3830.0,289.63,289.83,289.34,289.83,3830.0
2021-12-28 12:05:00,289.85,289.86,289.21,289.35,3000.0,289.85,289.86,289.21,289.35,3000.0
2021-12-28 12:10:00,289.38,289.54,288.96,289.27,1200.0,289.38,289.54,288.96,289.27,1200.0
2021-12-28 12:15:00,288.94,289.22,288.85,289.22,702.0,288.94,289.22,288.85,289.22,702.0
2021-12-28 12:20:00,289.08,289.08,289.08,289.08,100.0,289.08,289.08,289.08,289.08,100.0
2021-12-28 12:25:00,289.16,289.16,288.52,288.52,1731.0,289.16,289.16,288.52,288.52,1731.0
2021-12-28 12:30:00,288.49,288.49,288.18,288.19,900.0,288.49,288.49,288.18,288.19,900.0
2021-12-28 12:35:00,288.19,288.7,288.04,288.05,2631.0,288.19,288.7,288.04,288.05,2631.0
2021-12-28 12:40:00,288.04,288.69,287.98,288.68,1967.0,288.04,288.69,287.98,288.68,1967.0
2021-12-28 12:45:00,288.41,288.74,288.4,288.57,5519.0,288.41,288.74,288.4,288.57,5519.0
2021-12-28 12:50:00,288.63,289.01,288.54,289.0,7916.0,288.63,289.01,288.54,289.0,7916.0
2021-12-28 12:55:00,289.51,289.67,289.24,289.67,2844.0,289.51,289.67,289.24,289.67,2844.0
2021-12-28 13:00:00,289.53,289.92,289.53,289.92,700.0,289.53,289.92,289.53,289.92,700.0
2021-12-28 13:05:00,290.12,290.12,290.11,290.12,200.0,290.12,290.12,290.11,290.12,200.0
2021-12-28 13:10:00,290.04,290.04,289.5,289.64,1618.0,290.04,290.04,289.5,289.64,1618.0
2021-12-28 13:15:00,289.47,289.51,289.46,289.46,603.0,289.47,289.51,289.46,289.46,603.0
2021-12-28 13:20:00,289.59,289.67,289.49,289.57,500.0,289.59,289.67,289.49,289.57,500.0
2021-12-28 13:25:00,289.57,289.75,289.55,289.55,608.0,289.57,289.75,289.55,289.55,608.0
2021-12-28 13:30:00,289.38,289.38,288.96,288.96,867.0,289.38,289.38,288.96,288.96,867.0
2021-12-28 13:35:00,289.17,289.17,288.86,288.87,1600.0,289.17,289.17,288.86,288.87,1600.0
2021-12-28 13:40:00,288.94,289.27,288.94,289.27,1690.0,288.94,289.27,288.94,289.27,1690.0
2021-12-28 13:45:00,289.3,289.32,289.29,289.32,200.0,289.3,289.32,289.29,289.32,200.0
2021-12-28 13:50:00,289.42,289.56,289.35,289.48,2622.0,289.42,289.56,289.35,289.48,2622.0
2021-12-28 13:55:00,289.43,289.43,289.23,289.23,300.0,289.43,289.43,289.23,289.23,300.0
2021-12-28 14:00:00,289.18,289.52,288.81,288.95,2792.0,289.18,289.52,288.81,288.95,2792.0
2021-12-28 14:05:00,288.95,289.0,288.87,288.91,1110.0,288.95,289.0,288.87,288.91,1110.0
2021-12-28 14:10:00,288.96,289.27,288.84,289.07,5169.0,288.96,289.27,288.84,289.07,5169.0
2021-12-28 14:15:00,288.93,289.38,288.93,289.38,2621.0,288.93,289.38,288.93,289.38,2621.0
2021-12-28 14:20:00,289.26,289.26,288.93,288.97,901.0,289.26,289.26,288.93,288.97,901.0
2021-12-28 14:25:00,289.0,289.0,288.79,288.98,1149.0,289.0,289.0,288.79,288.98,1149.0
2021-12-28 14:30:00,289.2,289.25,289.07,289.07,800.0,289.2,289.25,289.07,289.07,800.0
2021-12-28 14:35:00,289.0,289.12,288.97,289.12,1701.0,289.0,289.12,288.97,289.12,1701.0
2021-12-28 14:40:00,289.07,289.33,289.03,289.04,1094.0,289.07,289.33,289.03,289.04,1094.0
2021-12-28 14:45:00,289.04,289.2,288.96,288.98,1972.0,289.04,289.2,288.96,288.98,1972.0
2021-12-28 14:50:00,288.94,289.0,288.72,289.0,1800.0,288.94,289.0,288.72,289.0,1800.0
2021-12-28 14:55:00,289.0,289.26,288.82,289.03,1400.0,289.0,289.26,288.82,289.03,1400.0
2021-12-28 15:00:00,289.0,289.09,288.87,288.92,3259.0,289.0,289.09,288.87,288.92,3259.0
2021-12-28 15:05:00,288.92,289.25,288.86,289.25,3461.0,288.92,289.25,288.86,289.25,3461.0
2021-12-28 15:10:00,289.07,289.26,288.95,289.17,2607.0,289.07,289.26,288.95,289.17,2607.0
2021-12-28 15:15:00,289.09,289.19,288.98,289.0,1700.0,289.09,289.19,288.98,289.0,1700.0
2021-12-28 15:20:00,289.0,289.1,288.94,289.01,4300.0,289.0,289.1,288.94,289.01,4300.0
2021-12-28 15:25:00,289.0,289.19,289.0,289.09,2463.0,289.0,289.19,289.0,289.09,2463.0
2021-12-28 15:30:00,289.22,289.27,288.98,289.27,6809.0,289.22,289.27,288.98,289.27,6809.0
2021-12-28 15:35:00,289.43,289.48,289.28,289.32,1704.0,289.43,289.48,289.28,289.32,1704.0
2021-12-28 15:40:00,289.49,289.68,289.39,289.63,3281.0,289.49,289.68,289.39,289.63,3281.0
2021-12-28 15:45:00,289.65,289.8,289.53,289.6,3302.0,289.65,289.8,289.53,289.6,3302.0
2021-12-28 15:50:00,289.67,289.67,288.98,289.43,9998.0,289.67,289.67,288.98,289.43,9998.0
2021-12-28 15:55:00,289.44,289.85,289.1,289.84,27977.0,289.44,289.85,289.1,289.84,27977.0
2021-12-29 09:30:00,289.87,289.87,289.87,289.87,1469.0,289.87,289.87,289.87,289.87,1469.0
2021-12-29 09:35:00,289.1,289.1,288.3,288.3,200.0,289.1,289.1,288.3,288.3,200.0
2021-12-29 09:40:00,292.25,292.61,289.4,290.61,2129.0,292.25,292.61,289.4,290.61,2129.0
2021-12-29 09:45:00,291.22,292.33,290.76,292.15,1000.0,291.22,292.33,290.76,292.15,1000.0
2021-12-29 09:50:00,291.65,292.5,291.4,292.28,1474.0,291.65,292.5,291.4,292.28,1474.0
2021-12-29 09:55:00,292.64,292.64,290.83,290.83,3505.0,292.64,292.64,290.83,290.83,3505.0
2021-12-29 10:00:00,291.48,291.58,290.94,291.16,1299.0,291.48,291.58,290.94,291.16,1299.0
2021-12-29 10:05:00,291.33,292.05,291.1,292.05,1243.0,291.33,292.05,291.1,292.05,1243.0
2021-12-29 10:10:00,292.4,292.4,291.17,291.9,9458.0,292.4,292.4,291.17,291.9,9458.0
2021-12-29 10:15:00,291.37,291.97,290.7,291.81,1720.0,291.37,291.97,290.7,291.81,1720.0
2021-12-29 10:20:00,292.25,292.25,292.07,292.07,200.0,292.25,292.25,292.07,292.07,200.0
2021-12-29 10:25:00,292.07,292.08,291.6,291.61,600.0,292.07,292.08,291.6,291.61,600.0
2021-12-29 10:30:00,291.74,291.85,291.47,291.85,500.0,291.74,291.85,291.47,291.85,500.0
2021-12-29 10:35:00,291.99,292.1,291.57,291.96,2000.0,291.99,292.1,291.57,291.96,2000.0
2021-12-29 10:40:00,291.58,292.16,291.54,292.05,1752.0,291.58,292.16,291.54,292.05,1752.0
2021-12-29 10:45:00,291.8,291.98,291.6,291.98,1624.0,291.8,291.98,291.6,291.98,1624.0
2021-12-29 10:50:00,291.79,291.79,291.78,291.79,100.0,291.79,291.79,291.78,291.79,100.0
2021-12-29 10:55:00,291.53,291.85,291.53,291.85,2000.0,291.53,291.85,291.53,291.85,2000.0
2021-12-29 11:00:00,291.45,292.02,291.45,291.81,1983.0,291.45,292.02,291.45,291.81,1983.0
2021-12-29 11:05:00,291.61,291.79,291.35,291.68,817.0,291.61,291.79,291.35,291.68,817.0
2021-12-29 11:10:00,291.59,291.69,291.32,291.38,1000.0,291.59,291.69,291.32,291.38,1000.0
2021-12-29 11:15:00,291.3,291.3,291.3,291.3,100.0,291.3,291.3,291.3,291.3,100.0
2021-12-29 11:20:00,291.86,292.29,291.71,292.29,856.0,291.86,292.29,291.71,292.29,856.0
2021-12-29 11:25:00,292.15,292.15,291.9,291.9,707.0,292.15,292.15,291.9,291.9,707.0
2021-12-29 11:30:00,291.78,292.22,291.78,292.22,500.0,291.78,292.22,291.78,292.22,500.0
2021-12-29 11:35:00,291.78,292.32,291.78,292.32,500.0,291.78,292.32,291.78,292.32,500.0
2021-12-29 11:40:00,292.32,292.96,292.32,292.96,400.0,292.32,292.96,292.32,292.96,400.0
2021-12-29 11:45:00,292.46,292.46,292.36,292.36,300.0,292.46,292.46,292.36,292.36,300.0
2021-12-29 11:50:00,292.38,292.39,292.0,292.01,600.0,292.38,292.39,292.0,292.01,600.0
2021-12-29 11:55:00,291.9,291.98,291.9,291.98,200.0,291.9,291.98,291.9,291.98,200.0
2021-12-29 12:00:00,291.87,292.53,291.87,292.53,800.0,291.87,292.53,291.87,292.53,800.0
2021-12-29 12:05:00,292.43,292.43,292.24,292.35,400.0,292.43,292.43,292.24,292.35,400.0
2021-12-29 12:10:00,292.14,292.19,291.94,291.94,603.0,292.14,292.19,291.94,291.94,603.0
2021-12-29 12:15:00,292.07,292.28,292.07,292.28,341.0,292.07,292.28,292.07,292.28,341.0
2021-12-29 12:20:00,292.28,292.28,292.12,292.13,550.0,292.28,292.28,292.12,292.13,550.0
2021-12-29 12:25:00,292.21,292.21,291.96,291.96,300.0,292.21,292.21,291.96,291.96,300.0
2021-12-29 12:30:00,292.22,292.31,292.07,292.15,1400.0,292.22,292.31,292.07,292.15,1400.0
2021-12-29 12:35:00,292.19,292.34,292.14,292.34,1100.0,292.19,292.34,292.14,292.34,1100.0
2021-12-29 12:40:00,292.34,292.34,292.34,292.34,0.0,292.34,292.34,292.34,292.34,0.0
2021-12-29 12:45:00,292.5,292.58,292.5,292.58,200.0,292.5,292.58,292.5,292.58,200.0
2021-12-29 12:50:00,292.78,292.78,292.78,292.78,100.0,292.78,292.78,292.78,292.78,100.0
2021-12-29 12:55:00,292.67,292.67,292.37,292.46,1204.0,292.67,292.67,292.37,292.46,1204.0
2021-12-29 13:00:00,292.04,292.48,292.04,292.36,1056.0,292.04,292.48,292.04,292.36,1056.0
2021-12-29 13:05:00,292.75,292.75,292.41,292.41,520.0,292.75,292.75,292.41,292.41,520.0
2021-12-29 13:10:00,292.58,292.93,292.58,292.92,707.0,292.58,292.93,292.58,292.92,707.0
2021-12-29 13:15:00,292.7,292.7,292.55,292.55,500.0,292.7,292.7,292.55,292.55,500.0
2021-12-29 13:20:00,292.62,292.64,292.26,292.61,3553.0,292.62,292.64,292.26,292.61,3553.0
2021-12-29 13:25:00,292.6,292.88,292.59,292.6,1400.0,292.6,292.88,292.59,292.6,1400.0
2021-12-29 13:30:00,292.71,293.07,292.7,292.82,2500.0,292.71,293.07,292.7,292.82,2500.0
2021-12-29 13:35:00,292.74,292.9,292.74,292.78,700.0,292.74,292.9,292.74,292.78,700.0
2021-12-29 13:40:00,292.88,292.93,292.8,292.93,1615.0,292.88,292.93,292.8,292.93,1615.0
2021-12-29 13:45:00,292.86,292.86,292.86,292.86,100.0,292.86,292.86,292.86,292.86,100.0
2021-12-29 13:50:00,292.72,292.89,292.47,292.89,800.0,292.72,292.89,292.47,292.89,800.0
2021-12-29 13:55:00,293.01,293.02,292.77,292.77,400.0,293.01,293.02,292.77,292.77,400.0
2021-12-29 14:00:00,292.66,292.67,292.66,292.66,500.0,292.66,292.67,292.66,292.66,500.0
2021-12-29 14:05:00,292.44,292.45,291.88,292.16,400.0,292.44,292.45,291.88,292.16,400.0
2021-12-29 14:10:00,292.06,292.06,292.06,292.06,101.0,292.06,292.06,292.06,292.06,101.0
2021-12-29 14:15:00,292.04,292.04,291.42,291.45,1300.0,292.04,292.04,291.42,291.45,1300.0
2021-12-29 14:20:00,291.45,291.45,291.45,291.45,100.0,291.45,291.45,291.45,291.45,100.0
2021-12-29 14:25:00,291.27,291.52,291.27,291.44,600.0,291.27,291.52,291.27,291.44,600.0
2021-12-29 14:30:00,291.51,291.66,291.51,291.66,400.0,291.51,291.66,291.51,291.66,400.0
2021-12-29 14:35:00,291.53,291.65,291.39,291.53,603.0,291.53,291.65,291.39,291.53,603.0
2021-12-29 14:40:00,291.6,291.62,291.28,291.62,1100.0,291.6,291.62,291.28,291.62,1100.0
2021-12-29 14:45:00,291.64,291.64,291.55,291.62,400.0,291.64,291.64,291.55,291.62,400.0
2021-12-29 14:50:00,291.79,292.0,291.79,292.0,500.0,291.79,292.0,291.79,292.0,500.0
2021-12-29 14:55:00,292.0,292.0,292.0,292.0,0.0,292.0,292.0,292.0,292.0,0.0
2021-12-29 15:00:00,291.82,291.89,291.62,291.88,700.0,291.82,291.89,291.62,291.88,700.0
2021-12-29 15:05:00,291.9,292.05,291.88,291.99,1001.0,291.9,292.05,291.88,291.99,1001.0
2021-12-29 15:10:00,291.86,291.88,291.67,291.67,800.0,291.86,291.88,291.67,291.67,800.0
2021-12-29 15:15:00,291.64,292.1,291.58,291.85,1080.0,291.64,292.1,291.58,291.85,1080.0
2021-12-29 15:20:00,291.85,292.06,291.45,291.96,4340.0,291.85,292.06,291.45,291.96,4340.0
2021-12-29 15:25:00,291.84,291.94,291.49,291.94,1830.0,291.84,291.94,291.49,291.94,1830.0
2021-12-29 15:30:00,291.9,292.12,291.81,291.88,3370.0,291.9,292.12,291.81,291.88,3370.0
2021-12-29 15:35:00,291.99,292.06,291.71,291.76,1300.0,291.99,292.06,291.71,291.76,1300.0
2021-12-29 15:40:00,291.86,291.86,291.52,291.61,1200.0,291.86,291.86,291.52,291.61,1200.0
2021-12-29 15:45:00,291.68,292.1,291.67,292.1,2003.0,291.68,292.1,291.67,292.1,2003.0
2021-12-29 15:50:00,292.12,292.19,291.7,291.71,5263.0,292.12,292.19,291.7,291.71,5263.0
2021-12-29 15:55:00,291.74,292.05,291.46,292.04,19685.0,291.74,292.05,291.46,292.04,19685.0
2021-12-30 09:30:00,290.77,292.16,290.56,292.16,2083.0,290.77,292.16,290.56,292.16,2083.0
2021-12-30 09:35:00,293.32,293.58,293.31,293.57,1136.0,293.32,293.58,293.31,293.57,1136.0
2021-12-30 09:40:00,292.87,294.23,292.87,294.23,600.0,292.87,294.23,292.87,294.23,600.0
2021-12-30 09:45:00,294.03,294.03,293.47,293.82,1076.0,294.03,294.03,293.47,293.82,1076.0
2021-12-30 09:50:00,294.06,294.55,293.34,293.95,7520.0,294.06,294.55,293.34,293.95,7520.0
2021-12-30 09:55:00,293.94,294.52,293.62,294.51,6230.0,293.94,294.52,293.62,294.51,6230.0
2021-12-30 10:00:00,294.73,294.92,294.26,294.26,1979.0,294.73,294.92,294.26,294.26,1979.0
2021-12-30 10:05:00,294.29,295.0,294.07,294.07,2684.0,294.29,295.0,294.07,294.07,2684.0
2021-12-30 10:10:00,294.04,294.71,294.04,294.71,3073.0,294.04,294.71,294.04,294.71,3073.0
2021-12-30 10:15:00,294.71,295.3,294.2,295.3,2545.0,294.71,295.3,294.2,295.3,2545.0
2021-12-30 10:20:00,294.91,294.91,294.23,294.51,2800.0,294.91,294.91,294.23,294.51,2800.0
2021-12-30 10:25:00,294.58,294.58,293.02,293.2,6900.0,294.58,294.58,293.02,293.2,6900.0
2021-12-30 10:30:00,293.19,293.56,293.06,293.27,3203.0,293.19,293.56,293.06,293.27,3203.0
2021-12-30 10:35:00,293.41,294.35,293.32,294.2,8234.0,293.41,294.35,293.32,294.2,8234.0
2021-12-30 10:40:00,294.14,294.15,293.19,293.19,2701.0,294.14,294.15,293.19,293.19,2701.0
2021-12-30 10:45:00,293.59,293.59,293.25,293.29,504.0,293.59,293.59,293.25,293.29,504.0
2021-12-30 10:50:00,293.38,293.71,293.18,293.18,2300.0,293.38,293.71,293.18,293.18,2300.0
2021-12-30 10:55:00,293.27,293.27,292.89,292.89,3313.0,293.27,293.27,292.89,292.89,3313.0
2021-12-30 11:00:00,292.91,293.59,292.91,293.4,6328.0,292.91,293.59,292.91,293.4,6328.0
2021-12-30 11:05:00,293.35,293.37,292.76,292.76,3686.0,293.35,293.37,292.76,292.76,3686.0
2021-12-30 11:10:00,292.55,292.83,292.41,292.65,1085.0,292.55,292.83,292.41,292.65,1085.0
2021-12-30 11:15:00,292.42,292.51,292.42,292.5,800.0,292.42,292.51,292.42,292.5,800.0
2021-12-30 11:20:00,292.22,292.33,292.09,292.16,2100.0,292.22,292.33,292.09,292.16,2100.0
2021-12-30 11:25:00,291.96,292.38,291.96,292.33,3306.0,291.96,292.38,291.96,292.33,3306.0
2021-12-30 11:30:00,292.68,292.68,292.35,292.5,1100.0,292.68,292.68,292.35,292.5,1100.0
2021-12-30 11:35:00,292.57,292.63,292.5,292.6,902.0,292.57,292.63,292.5,292.6,902.0
2021-12-30 11:40:00,292.39,292.5,292.28,292.33,3591.0,292.39,292.5,292.28,292.33,3591.0
2021-12-30 11:45:00,292.25,292.29,291.87,292.17,1558.0,292.25,292.29,291.87,292.17,1558.0
2021-12-30 11:50:00,292.01,292.53,292.01,292.53,400.0,292.01,292.53,292.01,292.53,400.0
2021-12-30 11:55:00,292.67,293.22,292.46,293.11,4726.0,292.67,293.22,292.46,293.11,4726.0
2021-12-30 12:00:00,293.19,293.2,292.91,293.06,2263.0,293.19,293.2,292.91,293.06,2263.0
2021-12-30 12:05:00,293.06,293.06,292.49,292.55,2586.0,293.06,293.06,292.49,292.55,2586.0
2021-12-30 12:10:00,292.51,292.68,292.5,292.63,4183.0,292.51,292.68,292.5,292.63,4183.0
2021-12-30 12:15:00,292.68,292.68,292.37,292.37,1062.0,292.68,292.68,292.37,292.37,1062.0
2021-12-30 12:20:00,292.38,292.43,292.28,292.36,1020.0,292.38,292.43,292.28,292.36,1020.0
2021-12-30 12:25:00,292.36,292.67,292.36,292.61,1198.0,292.36,292.67,292.36,292.61,1198.0
2021-12-30 12:30:00,292.28,292.28,292.11,292.11,400.0,292.28,292.28,292.11,292.11,400.0
2021-12-30 12:35:00,292.16,292.54,292.16,292.32,720.0,292.16,292.54,292.16,292.32,720.0
2021-12-30 12:40:00,292.08,292.59,292.08,292.59,200.0,292.08,292.59,292.08,292.59,200.0
2021-12-30 12:45:00,292.5,293.14,292.5,293.14,410.0,292.5,293.14,292.5,293.14,410.0
2021-12-30 12:50:00,293.18,293.51,293.09,293.51,300.0,293.18,293.51,293.09,293.51,300.0
2021-12-30 12:55:00,293.07,293.3,293.07,293.23,300.0,293.07,293.3,293.07,293.23,300.0
2021-12-30 13:00:00,293.15,293.15,293.15,293.15,100.0,293.15,293.15,293.15,293.15,100.0
2021-12-30 13:05:00,293.53,293.55,293.21,293.55,1543.0,293.53,293.55,293.21,293.55,1543.0
2021-12-30 13:10:00,293.28,293.28,293.01,293.01,400.0,293.28,293.28,293.01,293.01,400.0
2021-12-30 13:15:00,293.14,293.15,292.89,292.89,410.0,293.14,293.15,292.89,292.89,410.0
2021-12-30 13:20:00,293.19,293.28,293.06,293.07,700.0,293.19,293.28,293.06,293.07,700.0
2021-12-30 13:25:00,293.07,293.07,293.07,293.07,0.0,293.07,293.07,293.07,293.07,0.0
2021-12-30 13:30:00,293.07,293.07,293.07,293.07,0.0,293.07,293.07,293.07,293.07,0.0
2021-12-30 13:35:00,293.23,293.26,293.22,293.22,400.0,293.23,293.26,293.22,293.22,400.0
2021-12-30 13:40:00,293.24,293.32,293.24,293.31,401.0,293.24,293.32,293.24,293.31,401.0
2021-12-30 13:45:00,293.53,293.77,293.53,293.59,600.0,293.53,293.77,293.53,293.59,600.0
2021-12-30 13:50:00,293.59,293.59,293.59,293.59,0.0,293.59,293.59,293.59,293.59,0.0
2021-12-30 13:55:00,293.73,294.01,293.63,293.98,2054.0,293.73,294.01,293.63,293.98,2054.0
2021-12-30 14:00:00,293.67,293.67,293.18,293.3,1620.0,293.67,293.67,293.18,293.3,1620.0
2021-12-30 14:05:00,293.12,293.26,292.79,293.06,1200.0,293.12,293.26,292.79,293.06,1200.0
2021-12-30 14:10:00,292.87,293.02,292.77,292.92,1473.0,292.87,293.02,292.77,292.92,1473.0
2021-12-30 14:15:00,293.16,293.25,293.08,293.22,509.0,293.16,293.25,293.08,293.22,509.0
2021-12-30 14:20:00,293.12,293.35,293.12,293.35,200.0,293.12,293.35,293.12,293.35,200.0
2021-12-30 14:25:00,293.58,293.58,293.19,293.19,700.0,293.58,293.58,293.19,293.19,700.0
2021-12-30 14:30:00,293.25,293.58,293.22,293.26,700.0,293.25,293.58,293.22,293.26,700.0
2021-12-30 14:35:00,293.31,293.35,293.31,293.35,300.0,293.31,293.35,293.31,293.35,300.0
2021-12-30 14:40:00,293.29,293.35,293.22,293.22,300.0,293.29,293.35,293.22,293.22,300.0
2021-12-30 14:45:00,293.12,293.25,293.12,293.25,200.0,293.12,293.25,293.12,293.25,200.0
2021-12-30 14:50:00,293.35,293.4,292.88,292.88,1800.0,293.35,293.4,292.88,292.88,1800.0
2021-12-30 14:55:00,292.96,292.96,292.96,292.96,100.0,292.96,292.96,292.96,292.96,100.0
2021-12-30 15:00:00,292.83,293.02,292.8,292.88,1019.0,292.83,293.02,292.8,292.88,1019.0
2021-12-30 15:05:00,292.71,292.71,292.53,292.53,600.0,292.71,292.71,292.53,292.53,600.0
2021-12-30 15:10:00,292.28,292.29,292.08,292.29,1486.0,292.28,292.29,292.08,292.29,1486.0
2021-12-30 15:15:00,292.27,292.5,292.13,292.43,925.0,292.27,292.5,292.13,292.43,925.0
2021-12-30 15:20:00,292.07,292.29,291.82,292.29,1000.0,292.07,292.29,291.82,292.29,1000.0
2021-12-30 15:25:00,292.23,292.29,292.19,292.23,900.0,292.23,292.29,292.19,292.23,900.0
2021-12-30 15:30:00,292.36,292.66,291.87,292.0,2617.0,292.36,292.66,291.87,292.0,2617.0
2021-12-30 15:35:00,291.66,292.28,291.66,292.28,1072.0,291.66,292.28,291.66,292.28,1072.0
2021-12-30 15:40:00,292.14,292.17,291.7,292.0,3574.0,292.14,292.17,291.7,292.0,3574.0
2021-12-30 15:45:00,292.14,293.28,292.14,292.91,14442.0,292.14,293.28,292.14,292.91,14442.0
2021-12-30 15:50:00,293.12,293.53,292.92,293.33,6953.0,293.12,293.53,292.92,293.33,6953.0
2021-12-30 15:55:00,293.12,293.26,292.84,293.23,15463.0,293.12,293.26,292.84,293.23,15463.0
2021-12-31 09:30:00,294.12,294.12,293.14,293.19,1473.0,294.12,294.12,293.14,293.19,1473.0
2021-12-31 09:35:00,293.36,293.36,292.02,292.02,900.0,293.36,293.36,292.02,292.02,900.0
2021-12-31 09:40:00,292.02,292.52,291.32,291.92,3470.0,292.02,292.52,291.32,291.92,3470.0
2021-12-31 09:45:00,291.91,291.91,291.29,291.84,5859.0,291.91,291.91,291.29,291.84,5859.0
2021-12-31 09:50:00,291.93,291.93,291.93,291.93,201.0,291.93,291.93,291.93,291.93,201.0
2021-12-31 09:55:00,291.99,291.99,291.98,291.99,200.0,291.99,291.99,291.98,291.99,200.0
2021-12-31 10:00:00,291.27,292.9,291.27,292.9,449.0,291.27,292.9,291.27,292.9,449.0
2021-12-31 10:05:00,292.78,292.91,292.3,292.3,2000.0,292.78,292.91,292.3,292.3,2000.0
2021-12-31 10:10:00,292.32,292.32,291.63,291.63,1250.0,292.32,292.32,291.63,291.63,1250.0
2021-12-31 10:15:00,291.33,291.9,290.75,291.63,1800.0,291.33,291.9,290.75,291.63,1800.0
2021-12-31 10:20:00,291.05,291.05,290.72,290.72,305.0,291.05,291.05,290.72,290.72,305.0
2021-12-31 10:25:00,290.95,291.47,290.95,291.47,306.0,290.95,291.47,290.95,291.47,306.0
2021-12-31 10:30:00,291.45,291.89,291.4,291.41,754.0,291.45,291.89,291.4,291.41,754.0
2021-12-31 10:35:00,291.41,291.41,291.34,291.34,500.0,291.41,291.41,291.34,291.34,500.0
2021-12-31 10:40:00,291.26,291.26,290.78,290.92,1503.0,291.26,291.26,290.78,290.92,1503.0
2021-12-31 10:45:00,290.84,290.84,290.67,290.67,702.0,290.84,290.84,290.67,290.67,702.0
2021-12-31 10:50:00,290.76,291.08,290.58,290.88,4448.0,290.76,291.08,290.58,290.88,4448.0
2021-12-31 10:55:00,290.65,291.16,290.46,291.16,1438.0,290.65,291.16,290.46,291.16,1438.0
2021-12-31 11:00:00,291.31,291.49,291.26,291.49,325.0,291.31,291.49,291.26,291.49,325.0
2021-12-31 11:05:00,291.63,291.63,291.43,291.43,200.0,291.63,291.63,291.43,291.43,200.0
2021-12-31 11:10:00,291.36,291.82,291.36,291.72,600.0,291.36,291.82,291.36,291.72,600.0
2021-12-31 11:15:00,291.72,291.72,291.71,291.72,100.0,291.72,291.72,291.71,291.72,100.0
2021-12-31 11:20:00,291.73,292.18,291.72,292.18,900.0,291.73,292.18,291.72,292.18,900.0
2021-12-31 11:25:00,292.23,292.24,292.23,292.24,322.0,292.23,292.24,292.23,292.24,322.0
2021-12-31 11:30:00,292.21,292.21,291.83,292.19,923.0,292.21,292.21,291.83,292.19,923.0
2021-12-31 11:35:00,292.48,292.48,292.23,292.27,600.0,292.48,292.48,292.23,292.27,600.0
2021-12-31 11:40:00,292.25,292.25,292.19,292.19,200.0,292.25,292.25,292.19,292.19,200.0
2021-12-31 11:45:00,292.21,292.28,292.16,292.28,611.0,292.21,292.28,292.16,292.28,611.0
2021-12-31 11:50:00,292.15,292.15,292.15,292.15,100.0,292.15,292.15,292.15,292.15,100.0
2021-12-31 11:55:00,292.32,292.32,291.17,291.39,1209.0,292.32,292.32,291.17,291.39,1209.0
2021-12-31 12:00:00,291.08,291.52,291.08,291.36,601.0,291.08,291.52,291.08,291.36,601.0
2021-12-31 12:05:00,291.93,292.14,291.89,292.06,750.0,291.93,292.14,291.89,292.06,750.0
2021-12-31 12:10:00,291.87,292.03,291.81,292.03,709.0,291.87,292.03,291.81,292.03,709.0
2021-12-31 12:15:00,291.82,291.82,291.64,291.64,502.0,291.82,291.82,291.64,291.64,502.0
2021-12-31 12:20:00,291.58,291.93,291.58,291.93,600.0,291.58,291.93,291.58,291.93,600.0
2021-12-31 12:25:00,291.9,291.9,291.74,291.75,300.0,291.9,291.9,291.74,291.75,300.0
2021-12-31 12:30:00,291.72,291.72,291.55,291.55,400.0,291.72,291.72,291.55,291.55,400.0
2021-12-31 12:35:00,291.79,292.17,291.72,292.16,506.0,291.79,292.17,291.72,292.16,506.0
2021-12-31 12:40:00,292.04,292.04,291.74,291.74,500.0,292.04,292.04,291.74,291.74,500.0
2021-12-31 12:45:00,291.74,291.74,291.74,291.74,100.0,291.74,291.74,291.74,291.74,100.0
2021-12-31 12:50:00,292.02,292.02,291.74,291.74,400.0,292.02,292.02,291.74,291.74,400.0
2021-12-31 12:55:00,291.49,292.1,291.37,292.1,1846.0,291.49,292.1,291.37,292.1,1846.0
2021-12-31 13:00:00,291.93,291.93,291.87,291.88,200.0,291.93,291.93,291.87,291.88,200.0
2021-12-31 13:05:00,291.83,291.85,291.76,291.76,448.0,291.83,291.85,291.76,291.76,448.0
2021-12-31 13:10:00,291.96,292.3,291.92,292.3,635.0,291.96,292.3,291.92,292.3,635.0
2021-12-31 13:15:00,291.98,291.98,291.79,291.79,510.0,291.98,291.98,291.79,291.79,510.0
2021-12-31 13:20:00,291.81,291.82,291.81,291.81,100.0,291.81,291.82,291.81,291.81,100.0
2021-12-31 13:25:00,291.89,291.98,291.89,291.92,801.0,291.89,291.98,291.89,291.92,801.0
2021-12-31 13:30:00,291.82,292.16,291.81,292.16,900.0,291.82,292.16,291.81,292.16,900.0
2021-12-31 13:35:00,291.86,291.99,291.85,291.85,554.0,291.86,291.99,291.85,291.85,554.0
2021-12-31 13:40:00,291.85,291.85,291.84,291.85,100.0,291.85,291.85,291.84,291.85,100.0
2021-12-31 13:45:00,292.2,292.2,291.87,292.12,500.0,292.2,292.2,291.87,292.12,500.0
2021-12-31 13:50:00,291.83,292.14,291.83,292.12,300.0,291.83,292.14,291.83,292.12,300.0
2021-12-31 13:55:00,292.19,292.37,292.19,292.37,300.0,292.19,292.37,292.19,292.37,300.0
2021-12-31 14:00:00,292.61,292.61,292.61,292.61,100.0,292.61,292.61,292.61,292.61,100.0
2021-12-31 14:05:00,292.61,292.62,292.26,292.37,1001.0,292.61,292.62,292.26,292.37,1001.0
2021-12-31 14:10:00,292.31,292.6,292.31,292.51,1100.0,292.31,292.6,292.31,292.51,1100.0
2021-12-31 14:15:00,292.06,292.16,291.73,291.95,724.0,292.06,292.16,291.73,291.95,724.0
2021-12-31 14:20:00,292.03,292.03,291.62,291.97,1024.0,292.03,292.03,291.62,291.97,1024.0
2021-12-31 14:25:00,291.65,292.03,291.65,292.03,700.0,291.65,292.03,291.65,292.03,700.0
2021-12-31 14:30:00,292.03,292.03,292.03,292.03,0.0,292.03,292.03,292.03,292.03,0.0
2021-12-31 14:35:00,292.0,292.02,291.63,291.69,2608.0,292.0,292.02,291.63,291.69,2608.0
2021-12-31 14:40:00,291.93,291.93,291.36,291.63,1182.0,291.93,291.93,291.36,291.63,1182.0
2021-12-31 14:45:00,291.51,291.55,291.33,291.51,1400.0,291.51,291.55,291.33,291.51,1400.0
2021-12-31 14:50:00,291.63,291.88,291.63,291.76,600.0,291.63,291.88,291.63,291.76,600.0
2021-12-31 14:55:00,291.62,291.62,291.16,291.31,1915.0,291.62,291.62,291.16,291.31,1915.0
2021-12-31 15:00:00,291.4,291.77,291.32,291.49,1400.0,291.4,291.77,291.32,291.49,1400.0
2021-12-31 15:05:00,291.44,291.58,291.44,291.46,921.0,291.44,291.58,291.44,291.46,921.0
2021-12-31 15:10:00,291.39,291.53,291.2,291.47,1477.0,291.39,291.53,291.2,291.47,1477.0
2021-12-31 15:15:00,291.41,291.68,291.41,291.48,825.0,291.41,291.68,291.41,291.48,825.0
2021-12-31 15:20:00,291.55,291.64,291.31,291.53,1194.0,291.55,291.64,291.31,291.53,1194.0
2021-12-31 15:25:00,291.45,291.88,291.45,291.88,1129.0,291.45,291.88,291.45,291.88,1129.0
2021-12-31 15:30:00,291.88,291.88,291.45,291.68,1951.0,291.88,291.88,291.45,291.68,1951.0
2021-12-31 15:35:00,291.73,292.31,291.64,292.31,3174.0,291.73,292.31,291.64,292.31,3174.0
2021-12-31 15:40:00,292.37,292.54,292.14,292.48,4110.0,292.37,292.54,292.14,292.48,4110.0
2021-12-31 15:45:00,292.58,292.81,292.43,292.6,3428.0,292.58,292.81,292.43,292.6,3428.0
2021-12-31 15:50:00,292.2,292.2,290.8,290.9,7950.0,292.2,292.2,290.8,290.9,7950.0
2021-12-31 15:55:00,290.89,291.58,290.66,291.5,15881.0,290.89,291.58,290.66,291.5,15881.0
2022-01-03 09:30:00,289.41,292.21,289.41,290.99,7450.0,289.41,292.21,289.41,290.99,7450.0
2022-01-03 09:35:00,291.49,291.98,290.02,290.51,2100.0,291.49,291.98,290.02,290.51,2100.0
2022-01-03 09:40:00,291.19,291.28,290.53,290.53,1506.0,291.19,291.28,290.53,290.53,1506.0
2022-01-03 09:45:00,290.49,290.49,289.11,290.0,2566.0,290.49,290.49,289.11,290.0,2566.0
2022-01-03 09:50:00,289.94,290.75,288.57,289.85,7488.0,289.94,290.75,288.57,289.85,7488.0
2022-01-03 09:55:00,290.0,290.34,289.53,290.1,2945.0,290.0,290.34,289.53,290.1,2945.0
2022-01-03 10:00:00,290.61,291.05,289.69,290.05,8499.0,290.61,291.05,289.69,290.05,8499.0
2022-01-03 10:05:00,289.89,290.71,289.64,290.09,3391.0,289.89,290.71,289.64,290.09,3391.0
2022-01-03 10:10:00,290.16,291.98,290.16,291.98,4022.0,290.16,291.98,290.16,291.98,4022.0
2022-01-03 10:15:00,292.96,292.96,291.7,291.75,12821.0,292.96,292.96,291.7,291.75,12821.0
2022-01-03 10:20:00,291.28,292.05,290.71,291.57,4223.0,291.28,292.05,290.71,291.57,4223.0
2022-01-03 10:25:00,291.59,292.63,291.45,292.63,4542.0,291.59,292.63,291.45,292.63,4542.0
2022-01-03 10:30:00,292.63,292.63,290.85,291.41,5225.0,292.63,292.63,290.85,291.41,5225.0
2022-01-03 10:35:00,291.36,291.78,290.88,291.16,3881.0,291.36,291.78,290.88,291.16,3881.0
2022-01-03 10:40:00,290.92,290.92,290.18,290.18,850.0,290.92,290.92,290.18,290.18,850.0
2022-01-03 10:45:00,290.53,290.7,289.92,289.98,2101.0,290.53,290.7,289.92,289.98,2101.0
2022-01-03 10:50:00,290.66,290.75,289.21,290.26,5227.0,290.66,290.75,289.21,290.26,5227.0
2022-01-03 10:55:00,290.03,290.03,288.88,289.5,4665.0,290.03,290.03,288.88,289.5,4665.0
2022-01-03 11:00:00,289.51,290.0,289.11,289.17,13421.0,289.51,290.0,289.11,289.17,13421.0
2022-01-03 11:05:00,289.2,289.42,289.0,289.0,3801.0,289.2,289.42,289.0,289.0,3801.0
2022-01-03 11:10:00,289.0,289.5,288.76,289.3,12314.0,289.0,289.5,288.76,289.3,12314.0
2022-01-03 11:15:00,289.3,289.78,289.11,289.42,8746.0,289.3,289.78,289.11,289.42,8746.0
2022-01-03 11:20:00,289.65,289.67,289.0,289.6,4549.0,289.65,289.67,289.0,289.6,4549.0
2022-01-03 11:25:00,289.55,289.55,288.84,288.93,4668.0,289.55,289.55,288.84,288.93,4668.0
2022-01-03 11:30:00,288.91,289.15,288.32,288.35,37107.0,288.91,289.15,288.32,288.35,37107.0
2022-01-03 11:35:00,288.57,289.44,288.0,289.38,48431.0,288.57,289.44,288.0,289.38,48431.0
2022-01-03 11:40:00,289.78,290.25,289.77,290.08,877.0,289.78,290.25,289.77,290.08,877.0
2022-01-03 11:45:00,290.33,291.62,290.29,291.0,1771.0,290.33,291.62,290.29,291.0,1771.0
2022-01-03 11:50:00,290.47,290.69,290.16,290.39,1100.0,290.47,290.69,290.16,290.39,1100.0
2022-01-03 11:55:00,290.35,290.35,289.64,289.64,1257.0,290.35,290.35,289.64,289.64,1257.0
2022-01-03 12:00:00,289.47,289.89,289.29,289.75,2539.0,289.47,289.89,289.29,289.75,2539.0
2022-01-03 12:05:00,289.63,289.96,289.63,289.96,1267.0,289.63,289.96,289.63,289.96,1267.0
2022-01-03 12:10:00,289.64,289.67,289.12,289.66,901.0,289.64,289.67,289.12,289.66,901.0
2022-01-03 12:15:00,289.34,289.98,289.32,289.63,1797.0,289.34,289.98,289.32,289.63,1797.0
2022-01-03 12:20:00,289.63,289.63,289.63,289.63,0.0,289.63,289.63,289.63,289.63,0.0
2022-01-03 12:25:00,290.01,290.08,289.6,289.81,2874.0,290.01,290.08,289.6,289.81,2874.0
2022-01-03 12:30:00,289.66,290.12,289.36,290.12,1883.0,289.66,290.12,289.36,290.12,1883.0
2022-01-03 12:35:00,290.12,290.21,289.77,289.77,1419.0,290.12,290.21,289.77,289.77,1419.0
2022-01-03 12:40:00,289.92,290.04,289.83,289.83,1305.0,289.92,290.04,289.83,289.83,1305.0
2022-01-03 12:45:00,290.23,290.87,290.23,290.83,700.0,290.23,290.87,290.23,290.83,700.0
2022-01-03 12:50:00,290.82,291.16,290.82,291.16,955.0,290.82,291.16,290.82,291.16,955.0
2022-01-03 12:55:00,291.16,291.99,290.98,291.48,1900.0,291.16,291.99,290.98,291.48,1900.0
2022-01-03 13:00:00,291.15,291.15,291.15,291.15,100.0,291.15,291.15,291.15,291.15,100.0
2022-01-03 13:05:00,290.8,290.97,290.47,290.6,3370.0,290.8,290.97,290.47,290.6,3370.0
2022-01-03 13:10:00,290.23,290.85,290.01,290.45,2303.0,290.23,290.85,290.01,290.45,2303.0
2022-01-03 13:15:00,290.32,290.32,289.91,290.16,900.0,290.32,290.32,289.91,290.16,900.0
2022-01-03 13:20:00,290.3,290.3,289.84,289.88,3000.0,290.3,290.3,289.84,289.88,3000.0
2022-01-03 13:25:00,289.57,289.81,289.56,289.79,500.0,289.57,289.81,289.56,289.79,500.0
2022-01-03 13:30:00,290.09,290.34,290.08,290.3,2637.0,290.09,290.34,290.08,290.3,2637.0
2022-01-03 13:35:00,290.41,291.11,290.41,290.83,972.0,290.41,291.11,290.41,290.83,972.0
2022-01-03 13:40:00,290.55,291.18,290.53,291.18,1091.0,290.55,291.18,290.53,291.18,1091.0
2022-01-03 13:45:00,290.7,291.04,290.66,291.04,1144.0,290.7,291.04,290.66,291.04,1144.0
2022-01-03 13:50:00,290.85,291.43,290.55,290.9,7476.0,290.85,291.43,290.55,290.9,7476.0
2022-01-03 13:55:00,291.08,291.14,290.65,290.65,6464.0,291.08,291.14,290.65,290.65,6464.0
2022-01-03 14:00:00,290.92,291.08,290.61,290.62,4571.0,290.92,291.08,290.61,290.62,4571.0
2022-01-03 14:05:00,290.36,290.6,290.36,290.6,400.0,290.36,290.6,290.36,290.6,400.0
2022-01-03 14:10:00,290.46,290.47,289.57,289.57,1018.0,290.46,290.47,289.57,289.57,1018.0
2022-01-03 14:15:00,290.04,290.23,289.9,289.97,1702.0,290.04,290.23,289.9,289.97,1702.0
2022-01-03 14:20:00,289.83,289.83,289.8,289.81,500.0,289.83,289.83,289.8,289.81,500.0
2022-01-03 14:25:00,289.67,289.78,289.39,289.55,1909.0,289.67,289.78,289.39,289.55,1909.0
2022-01-03 14:30:00,289.66,289.69,289.37,289.38,1826.0,289.66,289.69,289.37,289.38,1826.0
2022-01-03 14:35:00,289.19,289.62,288.85,289.34,2963.0,289.19,289.62,288.85,289.34,2963.0
2022-01-03 14:40:00,289.0,289.55,289.0,289.49,2101.0,289.0,289.55,289.0,289.49,2101.0
2022-01-03 14:45:00,289.6,289.61,289.21,289.21,813.0,289.6,289.61,289.21,289.21,813.0
2022-01-03 14:50:00,289.18,289.47,288.93,289.47,3522.0,289.18,289.47,288.93,289.47,3522.0
2022-01-03 14:55:00,289.59,289.64,289.47,289.47,800.0,289.59,289.64,289.47,289.47,800.0
2022-01-03 15:00:00,289.34,289.65,289.21,289.27,3487.0,289.34,289.65,289.21,289.27,3487.0
2022-01-03 15:05:00,289.33,289.94,289.14,289.94,1900.0,289.33,289.94,289.14,289.94,1900.0
2022-01-03 15:10:00,289.55,290.14,289.5,289.83,2400.0,289.55,290.14,289.5,289.83,2400.0
2022-01-03 15:15:00,289.55,289.97,289.5,289.89,2298.0,289.55,289.97,289.5,289.89,2298.0
2022-01-03 15:20:00,289.69,289.86,289.67,289.67,432.0,289.69,289.86,289.67,289.67,432.0
2022-01-03 15:25:00,289.83,289.97,289.66,289.68,2190.0,289.83,289.97,289.66,289.68,2190.0
2022-01-03 15:30:00,289.75,289.78,289.23,289.66,3827.0,289.75,289.78,289.23,289.66,3827.0
2022-01-03 15:35:00,289.63,289.63,289.06,289.19,2852.0,289.63,289.63,289.06,289.19,2852.0
2022-01-03 15:40:00,289.28,289.33,288.89,289.3,7874.0,289.28,289.33,288.89,289.3,7874.0
2022-01-03 15:45:00,289.02,289.42,288.93,289.4,6520.0,289.02,289.42,288.93,289.4,6520.0
2022-01-03 15:50:00,289.23,289.47,289.0,289.36,11628.0,289.23,289.47,289.0,289.36,11628.0
2022-01-03 15:55:00,289.12,289.29,288.62,288.75,33951.0,289.12,289.29,288.62,288.75,33951.0
2022-01-04 09:30:00,289.0,290.43,289.0,289.86,5799.0,289.0,290.43,289.0,289.86,5799.0
2022-01-04 09:35:00,289.86,290.69,289.19,290.21,1647.0,289.86,290.69,289.19,290.21,1647.0
2022-01-04 09:40:00,290.69,291.26,289.71,289.82,3105.0,290.69,291.26,289.71,289.82,3105.0
2022-01-04 09:45:00,290.13,290.17,288.74,288.74,12217.0,290.13,290.17,288.74,288.74,12217.0
2022-01-04 09:50:00,288.15,288.18,287.37,287.62,500.0,288.15,288.18,287.37,287.62,500.0
2022-01-04 09:55:00,288.23,288.23,287.38,287.38,700.0,288.23,288.23,287.38,287.38,700.0
2022-01-04 10:00:00,287.88,288.18,287.53,287.54,1292.0,287.88,288.18,287.53,287.54,1292.0
2022-01-04 10:05:00,287.51,287.77,287.51,287.77,500.0,287.51,287.77,287.51,287.77,500.0
2022-01-04 10:10:00,287.65,287.79,286.82,286.88,1500.0,287.65,287.79,286.82,286.88,1500.0
2022-01-04 10:15:00,285.86,286.77,285.41,286.77,3711.0,285.86,286.77,285.41,286.77,3711.0
2022-01-04 10:20:00,286.42,286.42,285.92,285.93,1565.0,286.42,286.42,285.92,285.93,1565.0
2022-01-04 10:25:00,285.89,285.89,284.66,284.96,3751.0,285.89,285.89,284.66,284.96,3751.0
2022-01-04 10:30:00,285.45,286.83,285.36,286.81,7326.0,285.45,286.83,285.36,286.81,7326.0
2022-01-04 10:35:00,287.07,288.02,285.06,285.06,4124.0,287.07,288.02,285.06,285.06,4124.0
2022-01-04 10:40:00,285.2,286.37,285.0,285.29,4017.0,285.2,286.37,285.0,285.29,4017.0
2022-01-04 10:45:00,285.0,285.32,284.56,285.18,8485.0,285.0,285.32,284.56,285.18,8485.0
2022-01-04 10:50:00,285.32,285.79,284.9,284.9,3075.0,285.32,285.79,284.9,284.9,3075.0
2022-01-04 10:55:00,284.9,285.71,284.49,285.0,6668.0,284.9,285.71,284.49,285.0,6668.0
2022-01-04 11:00:00,284.73,284.73,284.08,284.34,3543.0,284.73,284.73,284.08,284.34,3543.0
2022-01-04 11:05:00,284.5,285.01,284.45,284.82,6534.0,284.5,285.01,284.45,284.82,6534.0
2022-01-04 11:10:00,284.79,286.12,284.68,285.8,4201.0,284.79,286.12,284.68,285.8,4201.0
2022-01-04 11:15:00,285.96,286.44,285.41,286.44,1600.0,285.96,286.44,285.41,286.44,1600.0
2022-01-04 11:20:00,286.09,286.09,286.09,286.09,100.0,286.09,286.09,286.09,286.09,100.0
2022-01-04 11:25:00,286.35,286.35,285.84,285.93,1427.0,286.35,286.35,285.84,285.93,1427.0
2022-01-04 11:30:00,285.52,285.52,285.31,285.31,1334.0,285.52,285.52,285.31,285.31,1334.0
2022-01-04 11:35:00,285.58,286.22,285.29,286.21,2200.0,285.58,286.22,285.29,286.21,2200.0
2022-01-04 11:40:00,285.88,286.08,285.7,286.07,1377.0,285.88,286.08,285.7,286.07,1377.0
2022-01-04 11:45:00,286.05,286.55,285.71,286.39,12165.0,286.05,286.55,285.71,286.39,12165.0
2022-01-04 11:50:00,286.4,286.49,286.18,286.24,1700.0,286.4,286.49,286.18,286.24,1700.0
2022-01-04 11:55:00,286.26,286.43,286.04,286.43,1387.0,286.26,286.43,286.04,286.43,1387.0
2022-01-04 12:00:00,286.39,286.39,285.71,286.13,2413.0,286.39,286.39,285.71,286.13,2413.0
2022-01-04 12:05:00,286.06,286.06,285.72,285.76,1600.0,286.06,286.06,285.72,285.76,1600.0
2022-01-04 12:10:00,285.93,285.93,285.61,285.61,700.0,285.93,285.93,285.61,285.61,700.0
2022-01-04 12:15:00,285.7,286.27,285.59,286.11,2831.0,285.7,286.27,285.59,286.11,2831.0
2022-01-04 12:20:00,286.1,286.1,285.43,285.64,1732.0,286.1,286.1,285.43,285.64,1732.0
2022-01-04 12:25:00,285.53,285.58,285.38,285.38,1788.0,285.53,285.58,285.38,285.38,1788.0
2022-01-04 12:30:00,285.36,285.36,284.91,285.07,2585.0,285.36,285.36,284.91,285.07,2585.0
2022-01-04 12:35:00,285.22,285.22,284.99,284.99,1636.0,285.22,285.22,284.99,284.99,1636.0
2022-01-04 12:40:00,284.99,285.18,284.7,284.93,15486.0,284.99,285.18,284.7,284.93,15486.0
2022-01-04 12:45:00,284.93,285.99,284.89,285.99,6414.0,284.93,285.99,284.89,285.99,6414.0
2022-01-04 12:50:00,286.08,286.17,285.32,285.65,2674.0,286.08,286.17,285.32,285.65,2674.0
2022-01-04 12:55:00,285.85,285.92,285.68,285.85,1700.0,285.85,285.92,285.68,285.85,1700.0
2022-01-04 13:00:00,285.8,285.8,285.5,285.73,1400.0,285.8,285.8,285.5,285.73,1400.0
2022-01-04 13:05:00,285.69,285.85,285.51,285.51,800.0,285.69,285.85,285.51,285.51,800.0
2022-01-04 13:10:00,285.51,285.67,285.51,285.59,1100.0,285.51,285.67,285.51,285.59,1100.0
2022-01-04 13:15:00,285.6,285.62,284.86,285.62,7120.0,285.6,285.62,284.86,285.62,7120.0
2022-01-04 13:20:00,285.54,285.68,285.06,285.54,5534.0,285.54,285.68,285.06,285.54,5534.0
2022-01-04 13:25:00,285.54,286.86,285.54,286.66,1000.0,285.54,286.86,285.54,286.66,1000.0
2022-01-04 13:30:00,286.52,286.62,285.82,286.62,6417.0,286.52,286.62,285.82,286.62,6417.0
2022-01-04 13:35:00,286.44,287.07,286.35,287.07,2971.0,286.44,287.07,286.35,287.07,2971.0
2022-01-04 13:40:00,287.05,287.28,286.52,287.03,4273.0,287.05,287.28,286.52,287.03,4273.0
2022-01-04 13:45:00,286.99,287.1,286.37,286.37,1655.0,286.99,287.1,286.37,286.37,1655.0
2022-01-04 13:50:00,286.19,286.25,285.86,285.93,803.0,286.19,286.25,285.86,285.93,803.0
2022-01-04 13:55:00,285.37,285.37,284.71,284.84,3093.0,285.37,285.37,284.71,284.84,3093.0
2022-01-04 14:00:00,284.93,285.3,284.93,285.3,1259.0,284.93,285.3,284.93,285.3,1259.0
2022-01-04 14:05:00,285.24,285.25,285.0,285.07,700.0,285.24,285.25,285.0,285.07,700.0
2022-01-04 14:10:00,285.34,285.81,285.34,285.81,2884.0,285.34,285.81,285.34,285.81,2884.0
2022-01-04 14:15:00,285.76,285.86,285.14,285.3,5460.0,285.76,285.86,285.14,285.3,5460.0
2022-01-04 14:20:00,285.19,285.19,284.72,285.01,5633.0,285.19,285.19,284.72,285.01,5633.0
2022-01-04 14:25:00,285.0,285.51,284.91,285.25,1700.0,285.0,285.51,284.91,285.25,1700.0
2022-01-04 14:30:00,285.25,285.36,285.25,285.31,500.0,285.25,285.36,285.25,285.31,500.0
2022-01-04 14:35:00,285.01,285.01,285.01,285.01,100.0,285.01,285.01,285.01,285.01,100.0
2022-01-04 14:40:00,285.23,285.6,285.22,285.29,1784.0,285.23,285.6,285.22,285.29,1784.0
2022-01-04 14:45:00,285.0,285.48,285.0,285.48,1674.0,285.0,285.48,285.0,285.48,1674.0
2022-01-04 14:50:00,285.39,285.39,285.19,285.19,900.0,285.39,285.39,285.19,285.19,900.0
2022-01-04 14:55:00,285.39,285.63,285.33,285.61,1796.0,285.39,285.63,285.33,285.61,1796.0
2022-01-04 15:00:00,285.51,285.9,285.51,285.9,1765.0,285.51,285.9,285.51,285.9,1765.0
2022-01-04 15:05:00,285.71,285.82,285.67,285.75,800.0,285.71,285.82,285.67,285.75,800.0
2022-01-04 15:10:00,285.87,286.4,285.87,286.15,2993.0,285.87,286.4,285.87,286.15,2993.0
2022-01-04 15:15:00,286.3,286.53,286.3,286.5,1500.0,286.3,286.53,286.3,286.5,1500.0
2022-01-04 15:20:00,286.62,286.62,286.38,286.51,1511.0,286.62,286.62,286.38,286.51,1511.0
2022-01-04 15:25:00,286.5,287.1,286.39,286.96,2952.0,286.5,287.1,286.39,286.96,2952.0
2022-01-04 15:30:00,287.15,287.29,286.86,287.13,4968.0,287.15,287.29,286.86,287.13,4968.0
2022-01-04 15:35:00,287.13,287.15,286.41,286.47,3504.0,287.13,287.15,286.41,286.47,3504.0
2022-01-04 15:40:00,286.35,286.56,286.16,286.46,6369.0,286.35,286.56,286.16,286.46,6369.0
2022-01-04 15:45:00,286.55,286.79,286.47,286.49,4670.0,286.55,286.79,286.47,286.49,4670.0
2022-01-04 15:50:00,286.38,286.59,285.51,285.51,11070.0,286.38,286.59,285.51,285.51,11070.0
2022-01-04 15:55:00,285.62,285.62,284.65,284.74,33326.0,285.62,285.62,284.65,284.74,33326.0
2022-01-05 09:30:00,283.56,285.77,281.76,281.76,5891.0,283.56,285.77,281.76,281.76,5891.0
2022-01-05 09:35:00,282.59,283.24,282.59,283.24,810.0,282.59,283.24,282.59,283.24,810.0
2022-01-05 09:40:00,283.65,284.54,283.26,283.72,1857.0,283.65,284.54,283.26,283.72,1857.0
2022-01-05 09:45:00,283.23,284.18,283.15,283.57,4543.0,283.23,284.18,283.15,283.57,4543.0
2022-01-05 09:50:00,283.2,283.2,282.27,282.41,3266.0,283.2,283.2,282.27,282.41,3266.0
2022-01-05 09:55:00,281.65,281.65,280.94,281.01,900.0,281.65,281.65,280.94,281.01,900.0
2022-01-05 10:00:00,280.53,282.12,279.43,279.92,8331.0,280.53,282.12,279.43,279.92,8331.0
2022-01-05 10:05:00,280.54,281.2,279.61,280.09,3458.0,280.54,281.2,279.61,280.09,3458.0
2022-01-05 10:10:00,279.62,280.46,279.44,279.75,2689.0,279.62,280.46,279.44,279.75,2689.0
2022-01-05 10:15:00,279.47,279.8,278.11,278.31,3663.0,279.47,279.8,278.11,278.31,3663.0
2022-01-05 10:20:00,278.36,278.54,277.76,278.47,7447.0,278.36,278.54,277.76,278.47,7447.0
2022-01-05 10:25:00,278.38,279.76,278.37,279.75,21307.0,278.38,279.76,278.37,279.75,21307.0
2022-01-05 10:30:00,279.87,279.87,279.23,279.23,11854.0,279.87,279.87,279.23,279.23,11854.0
2022-01-05 10:35:00,278.81,279.73,278.8,279.7,7830.0,278.81,279.73,278.8,279.7,7830.0
2022-01-05 10:40:00,279.34,279.56,278.87,279.56,4998.0,279.34,279.56,278.87,279.56,4998.0
2022-01-05 10:45:00,279.44,280.17,279.43,280.04,23485.0,279.44,280.17,279.43,280.04,23485.0
2022-01-05 10:50:00,279.85,280.19,279.8,280.17,3250.0,279.85,280.19,279.8,280.17,3250.0
2022-01-05 10:55:00,280.33,282.66,280.33,281.95,19190.0,280.33,282.66,280.33,281.95,19190.0
2022-01-05 11:00:00,281.94,284.13,281.9,284.13,2721.0,281.94,284.13,281.9,284.13,2721.0
2022-01-05 11:05:00,283.66,284.12,283.3,283.3,2721.0,283.66,284.12,283.3,283.3,2721.0
2022-01-05 11:10:00,283.43,284.07,283.42,284.07,2500.0,283.43,284.07,283.42,284.07,2500.0
2022-01-05 11:15:00,284.69,284.94,284.29,284.94,3700.0,284.69,284.94,284.29,284.94,3700.0
2022-01-05 11:20:00,285.29,285.66,285.09,285.66,2400.0,285.29,285.66,285.09,285.66,2400.0
2022-01-05 11:25:00,285.91,286.3,285.56,285.56,2500.0,285.91,286.3,285.56,285.56,2500.0
2022-01-05 11:30:00,285.75,285.75,285.3,285.3,600.0,285.75,285.75,285.3,285.3,600.0
2022-01-05 11:35:00,285.43,285.52,285.43,285.43,680.0,285.43,285.52,285.43,285.43,680.0
2022-01-05 11:40:00,285.51,285.62,285.43,285.51,1118.0,285.51,285.62,285.43,285.51,1118.0
2022-01-05 11:45:00,285.33,285.51,285.22,285.29,2445.0,285.33,285.51,285.22,285.29,2445.0
2022-01-05 11:50:00,285.28,285.28,285.08,285.26,500.0,285.28,285.28,285.08,285.26,500.0
2022-01-05 11:55:00,285.26,285.27,284.78,284.94,1322.0,285.26,285.27,284.78,284.94,1322.0
2022-01-05 12:00:00,284.87,285.04,284.59,284.65,1000.0,284.87,285.04,284.59,284.65,1000.0
2022-01-05 12:05:00,284.52,284.81,284.52,284.74,860.0,284.52,284.81,284.52,284.74,860.0
2022-01-05 12:10:00,285.04,285.35,285.04,285.29,823.0,285.04,285.35,285.04,285.29,823.0
2022-01-05 12:15:00,285.22,285.31,285.21,285.21,500.0,285.22,285.31,285.21,285.21,500.0
2022-01-05 12:20:00,285.1,285.43,285.1,285.43,800.0,285.1,285.43,285.1,285.43,800.0
2022-01-05 12:25:00,285.43,285.43,285.26,285.26,700.0,285.43,285.43,285.26,285.26,700.0
2022-01-05 12:30:00,284.92,285.01,284.74,284.91,813.0,284.92,285.01,284.74,284.91,813.0
2022-01-05 12:35:00,284.78,284.78,284.15,284.16,1103.0,284.78,284.78,284.15,284.16,1103.0
2022-01-05 12:40:00,284.35,284.35,284.34,284.35,100.0,284.35,284.35,284.34,284.35,100.0
2022-01-05 12:45:00,284.35,284.35,283.53,283.54,2473.0,284.35,284.35,283.53,283.54,2473.0
2022-01-05 12:50:00,283.44,283.44,282.79,283.08,1466.0,283.44,283.44,282.79,283.08,1466.0
2022-01-05 12:55:00,282.88,283.07,282.88,283.07,1200.0,282.88,283.07,282.88,283.07,1200.0
2022-01-05 13:00:00,282.94,283.49,282.94,283.49,1048.0,282.94,283.49,282.94,283.49,1048.0
2022-01-05 13:05:00,283.13,283.13,282.77,282.79,561.0,283.13,283.13,282.77,282.79,561.0
2022-01-05 13:10:00,282.43,282.57,282.33,282.52,901.0,282.43,282.57,282.33,282.52,901.0
2022-01-05 13:15:00,282.52,282.52,282.52,282.52,0.0,282.52,282.52,282.52,282.52,0.0
2022-01-05 13:20:00,282.04,282.35,281.93,282.16,1477.0,282.04,282.35,281.93,282.16,1477.0
2022-01-05 13:25:00,282.02,283.35,282.02,283.21,946.0,282.02,283.35,282.02,283.21,946.0
2022-01-05 13:30:00,283.31,283.46,282.61,282.74,1613.0,283.31,283.46,282.61,282.74,1613.0
2022-01-05 13:35:00,282.74,282.74,282.2,282.2,600.0,282.74,282.74,282.2,282.2,600.0
2022-01-05 13:40:00,282.39,282.6,282.29,282.48,1289.0,282.39,282.6,282.29,282.48,1289.0
2022-01-05 13:45:00,282.24,282.24,281.91,281.91,200.0,282.24,282.24,281.91,281.91,200.0
2022-01-05 13:50:00,281.92,281.92,281.92,281.92,100.0,281.92,281.92,281.92,281.92,100.0
2022-01-05 13:55:00,281.89,282.51,281.89,282.44,941.0,281.89,282.51,281.89,282.44,941.0
2022-01-05 14:00:00,282.47,282.51,281.69,282.51,1020.0,282.47,282.51,281.69,282.51,1020.0
2022-01-05 14:05:00,281.95,282.06,281.0,281.0,2604.0,281.95,282.06,281.0,281.0,2604.0
2022-01-05 14:10:00,280.74,280.76,280.0,280.09,6908.0,280.74,280.76,280.0,280.09,6908.0
2022-01-05 14:15:00,280.0,280.33,279.49,279.49,4794.0,280.0,280.33,279.49,279.49,4794.0
2022-01-05 14:20:00,279.04,279.51,278.88,278.99,5301.0,279.04,279.51,278.88,278.99,5301.0
2022-01-05 14:25:00,278.99,279.86,278.89,279.57,6937.0,278.99,279.86,278.89,279.57,6937.0
2022-01-05 14:30:00,279.81,279.99,279.6,279.79,3200.0,279.81,279.99,279.6,279.79,3200.0
2022-01-05 14:35:00,279.71,279.71,278.97,279.16,5064.0,279.71,279.71,278.97,279.16,5064.0
2022-01-05 14:40:00,279.16,279.36,278.56,279.05,2214.0,279.16,279.36,278.56,279.05,2214.0
2022-01-05 14:45:00,278.92,279.15,278.72,278.77,2602.0,278.92,279.15,278.72,278.77,2602.0
2022-01-05 14:50:00,278.83,279.0,278.55,278.73,3259.0,278.83,279.0,278.55,278.73,3259.0
2022-01-05 14:55:00,278.35,278.63,278.02,278.16,2938.0,278.35,278.63,278.02,278.16,2938.0
2022-01-05 15:00:00,278.06,278.06,277.33,277.78,5338.0,278.06,278.06,277.33,277.78,5338.0
2022-01-05 15:05:00,277.38,277.77,277.17,277.77,17120.0,277.38,277.77,277.17,277.77,17120.0
2022-01-05 15:10:00,277.77,278.11,277.48,277.85,5230.0,277.77,278.11,277.48,277.85,5230.0
2022-01-05 15:15:00,277.61,277.61,276.26,276.28,8420.0,277.61,277.61,276.26,276.28,8420.0
2022-01-05 15:20:00,276.47,276.75,275.55,275.77,7876.0,276.47,276.75,275.55,275.77,7876.0
2022-01-05 15:25:00,275.77,276.08,275.35,275.5,5281.0,275.77,276.08,275.35,275.5,5281.0
2022-01-05 15:30:00,275.46,275.8,275.14,275.75,7110.0,275.46,275.8,275.14,275.75,7110.0
2022-01-05 15:35:00,275.49,277.0,275.49,276.75,9181.0,275.49,277.0,275.49,276.75,9181.0
2022-01-05 15:40:00,276.89,277.05,276.5,276.73,14846.0,276.89,277.05,276.5,276.73,14846.0
2022-01-05 15:45:00,276.83,276.92,275.88,275.88,13530.0,276.83,276.92,275.88,275.88,13530.0
2022-01-05 15:50:00,275.76,275.98,275.25,275.45,15737.0,275.76,275.98,275.25,275.45,15737.0
2022-01-05 15:55:00,275.45,275.84,274.18,274.18,29361.0,275.45,275.84,274.18,274.18,29361.0
2022-01-06 09:30:00,271.41,276.35,269.04,271.98,5927.0,271.41,276.35,269.04,271.98,5927.0
2022-01-06 09:35:00,272.27,274.73,271.93,273.96,2400.0,272.27,274.73,271.93,273.96,2400.0
2022-01-06 09:40:00,274.15,274.15,273.04,273.32,2821.0,274.15,274.15,273.04,273.32,2821.0
2022-01-06 09:45:00,273.25,273.26,272.26,272.82,1400.0,273.25,273.26,272.26,272.82,1400.0
2022-01-06 09:50:00,273.09,273.42,272.22,272.36,3897.0,273.09,273.42,272.22,272.36,3897.0
2022-01-06 09:55:00,271.3,271.97,270.06,270.12,3833.0,271.3,271.97,270.06,270.12,3833.0
2022-01-06 10:00:00,269.92,270.84,268.81,269.41,2912.0,269.92,270.84,268.81,269.41,2912.0
2022-01-06 10:05:00,269.36,269.64,268.34,269.46,5087.0,269.36,269.64,268.34,269.46,5087.0
2022-01-06 10:10:00,268.93,268.93,267.85,267.85,1848.0,268.93,268.93,267.85,267.85,1848.0
2022-01-06 10:15:00,267.79,268.25,267.38,268.24,12768.0,267.79,268.25,267.38,268.24,12768.0
2022-01-06 10:20:00,268.24,269.9,268.08,269.9,7597.0,268.24,269.9,268.08,269.9,7597.0
2022-01-06 10:25:00,269.89,272.14,269.89,270.96,7057.0,269.89,272.14,269.89,270.96,7057.0
2022-01-06 10:30:00,271.54,272.18,271.42,272.18,13514.0,271.54,272.18,271.42,272.18,13514.0
2022-01-06 10:35:00,271.69,273.3,271.6,272.8,4936.0,271.69,273.3,271.6,272.8,4936.0
2022-01-06 10:40:00,272.22,272.56,271.61,272.34,1068.0,272.22,272.56,271.61,272.34,1068.0
2022-01-06 10:45:00,272.45,272.86,272.45,272.86,2306.0,272.45,272.86,272.45,272.86,2306.0
2022-01-06 10:50:00,272.59,272.78,272.28,272.41,1751.0,272.59,272.78,272.28,272.41,1751.0
2022-01-06 10:55:00,272.86,272.92,271.55,271.55,4652.0,272.86,272.92,271.55,271.55,4652.0
2022-01-06 11:00:00,271.55,272.1,271.14,271.14,3644.0,271.55,272.1,271.14,271.14,3644.0
2022-01-06 11:05:00,271.13,272.71,271.13,271.88,6081.0,271.13,272.71,271.13,271.88,6081.0
2022-01-06 11:10:00,272.1,272.59,272.07,272.32,2467.0,272.1,272.59,272.07,272.32,2467.0
2022-01-06 11:15:00,272.33,272.92,271.67,271.68,3391.0,272.33,272.92,271.67,271.68,3391.0
2022-01-06 11:20:00,271.29,272.19,271.2,271.89,2535.0,271.29,272.19,271.2,271.89,2535.0
2022-01-06 11:25:00,271.57,271.8,270.99,271.6,3271.0,271.57,271.8,270.99,271.6,3271.0
2022-01-06 11:30:00,271.44,271.44,270.0,270.12,1886.0,271.44,271.44,270.0,270.12,1886.0
2022-01-06 11:35:00,270.19,271.04,270.03,270.72,3738.0,270.19,271.04,270.03,270.72,3738.0
2022-01-06 11:40:00,270.56,271.42,269.83,271.42,2424.0,270.56,271.42,269.83,271.42,2424.0
2022-01-06 11:45:00,271.4,272.27,271.13,272.27,2115.0,271.4,272.27,271.13,272.27,2115.0
2022-01-06 11:50:00,271.86,271.98,271.01,271.98,2130.0,271.86,271.98,271.01,271.98,2130.0
2022-01-06 11:55:00,271.86,272.23,271.62,271.88,2223.0,271.86,272.23,271.62,271.88,2223.0
2022-01-06 12:00:00,271.6,271.61,271.6,271.6,100.0,271.6,271.61,271.6,271.6,100.0
2022-01-06 12:05:00,271.54,272.57,271.52,272.56,2509.0,271.54,272.57,271.52,272.56,2509.0
2022-01-06 12:10:00,272.44,272.49,272.11,272.15,3554.0,272.44,272.49,272.11,272.15,3554.0
2022-01-06 12:15:00,272.12,272.26,272.06,272.24,678.0,272.12,272.26,272.06,272.24,678.0
2022-01-06 12:20:00,272.46,272.57,272.28,272.57,2044.0,272.46,272.57,272.28,272.57,2044.0
2022-01-06 12:25:00,272.37,273.1,272.36,273.03,1341.0,272.37,273.1,272.36,273.03,1341.0
2022-01-06 12:30:00,272.65,272.75,272.57,272.75,600.0,272.65,272.75,272.57,272.75,600.0
2022-01-06 12:35:00,272.66,273.16,272.61,273.16,1328.0,272.66,273.16,272.61,273.16,1328.0
2022-01-06 12:40:00,273.28,273.31,273.12,273.29,700.0,273.28,273.31,273.12,273.29,700.0
2022-01-06 12:45:00,273.41,273.43,273.03,273.19,1300.0,273.41,273.43,273.03,273.19,1300.0
2022-01-06 12:50:00,273.19,273.19,272.89,273.02,618.0,273.19,273.19,272.89,273.02,618.0
2022-01-06 12:55:00,272.86,272.88,272.81,272.81,420.0,272.86,272.88,272.81,272.81,420.0
2022-01-06 13:00:00,272.68,272.83,272.26,272.28,3080.0,272.68,272.83,272.26,272.28,3080.0
2022-01-06 13:05:00,272.47,272.57,272.29,272.45,2421.0,272.47,272.57,272.29,272.45,2421.0
2022-01-06 13:10:00,272.28,272.31,272.18,272.18,700.0,272.28,272.31,272.18,272.18,700.0
2022-01-06 13:15:00,272.0,272.01,271.43,271.68,3081.0,272.0,272.01,271.43,271.68,3081.0
2022-01-06 13:20:00,271.76,271.76,270.9,270.9,451.0,271.76,271.76,270.9,270.9,451.0
2022-01-06 13:25:00,270.69,271.25,270.69,270.99,2542.0,270.69,271.25,270.69,270.99,2542.0
2022-01-06 13:30:00,270.86,270.86,270.13,270.5,1593.0,270.86,270.86,270.13,270.5,1593.0
2022-01-06 13:35:00,270.44,270.44,269.5,269.5,2924.0,270.44,270.44,269.5,269.5,2924.0
2022-01-06 13:40:00,269.74,270.63,269.73,270.63,7174.0,269.74,270.63,269.73,270.63,7174.0
2022-01-06 13:45:00,270.64,271.25,270.63,270.96,1511.0,270.64,271.25,270.63,270.96,1511.0
2022-01-06 13:50:00,270.8,270.8,270.8,270.8,200.0,270.8,270.8,270.8,270.8,200.0
2022-01-06 13:55:00,270.76,270.87,270.5,270.87,2047.0,270.76,270.87,270.5,270.87,2047.0
2022-01-06 14:00:00,270.91,271.09,270.25,270.25,3481.0,270.91,271.09,270.25,270.25,3481.0
2022-01-06 14:05:00,270.27,271.32,270.05,271.32,2478.0,270.27,271.32,270.05,271.32,2478.0
2022-01-06 14:10:00,271.83,272.13,271.74,271.74,701.0,271.83,272.13,271.74,271.74,701.0
2022-01-06 14:15:00,272.14,272.29,271.87,271.87,1441.0,272.14,272.29,271.87,271.87,1441.0
2022-01-06 14:20:00,271.65,271.65,271.29,271.48,1428.0,271.65,271.65,271.29,271.48,1428.0
2022-01-06 14:25:00,271.42,271.42,271.3,271.3,307.0,271.42,271.42,271.3,271.3,307.0
2022-01-06 14:30:00,271.3,271.32,270.81,270.91,1066.0,271.3,271.32,270.81,270.91,1066.0
2022-01-06 14:35:00,271.06,271.28,270.76,271.28,2175.0,271.06,271.28,270.76,271.28,2175.0
2022-01-06 14:40:00,271.38,271.46,271.24,271.38,1823.0,271.38,271.46,271.24,271.38,1823.0
2022-01-06 14:45:00,271.4,271.65,271.15,271.19,1724.0,271.4,271.65,271.15,271.19,1724.0
2022-01-06 14:50:00,271.19,271.69,271.11,271.48,2526.0,271.19,271.69,271.11,271.48,2526.0
2022-01-06 14:55:00,271.47,271.47,270.86,271.02,3034.0,271.47,271.47,270.86,271.02,3034.0
2022-01-06 15:00:00,270.93,270.93,270.51,270.51,2900.0,270.93,270.93,270.51,270.51,2900.0
2022-01-06 15:05:00,270.56,270.56,269.96,270.28,2732.0,270.56,270.56,269.96,270.28,2732.0
2022-01-06 15:10:00,269.93,270.17,269.66,269.66,3383.0,269.93,270.17,269.66,269.66,3383.0
2022-01-06 15:15:00,269.75,269.94,269.38,269.94,3865.0,269.75,269.94,269.38,269.94,3865.0
2022-01-06 15:20:00,269.75,270.18,269.66,269.89,4802.0,269.75,270.18,269.66,269.89,4802.0
2022-01-06 15:25:00,269.93,270.94,269.92,270.94,2940.0,269.93,270.94,269.92,270.94,2940.0
2022-01-06 15:30:00,270.55,270.55,269.9,269.99,4661.0,270.55,270.55,269.9,269.99,4661.0
2022-01-06 15:35:00,269.97,270.16,269.73,269.79,2669.0,269.97,270.16,269.73,269.79,2669.0
2022-01-06 15:40:00,269.79,270.29,269.42,270.05,9160.0,269.79,270.29,269.42,270.05,9160.0
2022-01-06 15:45:00,270.01,270.26,269.67,269.72,5536.0,270.01,270.26,269.67,269.72,5536.0
2022-01-06 15:50:00,269.77,270.22,269.22,269.41,14540.0,269.77,270.22,269.22,269.41,14540.0
2022-01-06 15:55:00,269.35,269.49,268.68,268.69,25713.0,269.35,269.49,268.68,268.69,25713.0
2022-01-07 09:30:00,265.62,266.35,264.38,264.43,5855.0,265.62,266.35,264.38,264.43,5855.0
2022-01-07 09:35:00,263.64,265.7,262.9,263.33,12535.0,263.64,265.7,262.9,263.33,12535.0
2022-01-07 09:40:00,264.32,264.48,263.91,264.34,3490.0,264.32,264.48,263.91,264.34,3490.0
2022-01-07 09:45:00,264.49,264.49,262.46,262.46,2950.0,264.49,264.49,262.46,262.46,2950.0
2022-01-07 09:50:00,262.8,263.28,262.76,263.28,3200.0,262.8,263.28,262.76,263.28,3200.0
2022-01-07 09:55:00,263.04,264.84,262.54,263.41,46571.0,263.04,264.84,262.54,263.41,46571.0
2022-01-07 10:00:00,263.02,263.37,262.5,262.56,1900.0,263.02,263.37,262.5,262.56,1900.0
2022-01-07 10:05:00,262.3,262.32,261.8,262.32,2585.0,262.3,262.32,261.8,262.32,2585.0
2022-01-07 10:10:00,262.26,262.64,262.14,262.52,5457.0,262.26,262.64,262.14,262.52,5457.0
2022-01-07 10:15:00,262.04,263.62,262.04,262.91,4063.0,262.04,263.62,262.04,262.91,4063.0
2022-01-07 10:20:00,262.58,262.65,261.39,262.36,2226.0,262.58,262.65,261.39,262.36,2226.0
2022-01-07 10:25:00,262.09,263.38,262.09,262.78,11936.0,262.09,263.38,262.09,262.78,11936.0
2022-01-07 10:30:00,263.09,263.87,262.74,262.93,13625.0,263.09,263.87,262.74,262.93,13625.0
2022-01-07 10:35:00,262.94,262.94,261.99,262.0,6350.0,262.94,262.94,261.99,262.0,6350.0
2022-01-07 10:40:00,262.0,262.39,260.77,260.77,4297.0,262.0,262.39,260.77,260.77,4297.0
2022-01-07 10:45:00,260.29,260.52,258.48,258.73,13950.0,260.29,260.52,258.48,258.73,13950.0
2022-01-07 10:50:00,258.91,258.91,258.27,258.31,3620.0,258.91,258.91,258.27,258.31,3620.0
2022-01-07 10:55:00,258.36,259.42,258.01,258.4,8577.0,258.36,259.42,258.01,258.4,8577.0
2022-01-07 11:00:00,258.62,259.78,258.55,258.55,7633.0,258.62,259.78,258.55,258.55,7633.0
2022-01-07 11:05:00,258.49,258.92,257.34,257.35,41634.0,258.49,258.92,257.34,257.35,41634.0
2022-01-07 11:10:00,257.42,257.75,256.6,256.86,11495.0,257.42,257.75,256.6,256.86,11495.0
2022-01-07 11:15:00,257.12,257.52,255.86,256.07,12275.0,257.12,257.52,255.86,256.07,12275.0
2022-01-07 11:20:00,256.11,257.31,255.82,256.33,23620.0,256.11,257.31,255.82,256.33,23620.0
2022-01-07 11:25:00,256.43,256.91,255.58,255.64,53132.0,256.43,256.91,255.58,255.64,53132.0
2022-01-07 11:30:00,255.65,255.65,254.85,254.97,30024.0,255.65,255.65,254.85,254.97,30024.0
2022-01-07 11:35:00,254.96,254.99,254.18,254.5,14455.0,254.96,254.99,254.18,254.5,14455.0
2022-01-07 11:40:00,254.5,255.5,254.44,254.77,22966.0,254.5,255.5,254.44,254.77,22966.0
2022-01-07 11:45:00,254.66,254.92,253.81,254.49,35878.0,254.66,254.92,253.81,254.49,35878.0
2022-01-07 11:50:00,254.49,254.62,253.72,254.14,12843.0,254.49,254.62,253.72,254.14,12843.0
2022-01-07 11:55:00,254.02,254.63,253.96,254.21,9935.0,254.02,254.63,253.96,254.21,9935.0
2022-01-07 12:00:00,254.21,254.39,253.43,253.56,18774.0,254.21,254.39,253.43,253.56,18774.0
2022-01-07 12:05:00,253.48,254.34,253.13,253.82,30163.0,253.48,254.34,253.13,253.82,30163.0
2022-01-07 12:10:00,254.07,254.38,253.49,253.74,23919.0,254.07,254.38,253.49,253.74,23919.0
2022-01-07 12:15:00,253.71,253.74,253.16,253.43,1220.0,253.71,253.74,253.16,253.43,1220.0
2022-01-07 12:20:00,253.07,253.07,252.2,252.39,10803.0,253.07,253.07,252.2,252.39,10803.0
2022-01-07 12:25:00,252.37,252.37,251.48,251.95,18264.0,252.37,252.37,251.48,251.95,18264.0
2022-01-07 12:30:00,252.0,252.42,251.8,252.0,41645.0,252.0,252.42,251.8,252.0,41645.0
2022-01-07 12:35:00,252.03,252.29,251.89,252.15,17000.0,252.03,252.29,251.89,252.15,17000.0
2022-01-07 12:40:00,252.0,252.51,252.0,252.42,2810.0,252.0,252.51,252.0,252.42,2810.0
2022-01-07 12:45:00,252.96,253.55,252.88,252.89,5969.0,252.96,253.55,252.88,252.89,5969.0
2022-01-07 12:50:00,253.03,253.58,252.81,253.58,6971.0,253.03,253.58,252.81,253.58,6971.0
2022-01-07 12:55:00,253.77,254.53,253.7,254.53,1382.0,253.77,254.53,253.7,254.53,1382.0
2022-01-07 13:00:00,254.28,254.6,253.95,254.57,4535.0,254.28,254.6,253.95,254.57,4535.0
2022-01-07 13:05:00,254.58,256.0,254.58,254.92,40025.0,254.58,256.0,254.58,254.92,40025.0
2022-01-07 13:10:00,255.0,255.12,254.73,254.85,8241.0,255.0,255.12,254.73,254.85,8241.0
2022-01-07 13:15:00,254.9,255.25,254.55,254.55,2744.0,254.9,255.25,254.55,254.55,2744.0
2022-01-07 13:20:00,254.61,254.97,254.32,254.42,4288.0,254.61,254.97,254.32,254.42,4288.0
2022-01-07 13:25:00,254.6,255.24,254.25,254.4,15686.0,254.6,255.24,254.25,254.4,15686.0
2022-01-07 13:30:00,254.27,254.27,253.68,253.73,1701.0,254.27,254.27,253.68,253.73,1701.0
2022-01-07 13:35:00,253.92,253.92,252.75,252.86,1616.0,253.92,253.92,252.75,252.86,1616.0
2022-01-07 13:40:00,252.74,253.63,252.74,253.36,16900.0,252.74,253.63,252.74,253.36,16900.0
2022-01-07 13:45:00,253.46,254.13,253.45,254.13,2200.0,253.46,254.13,253.45,254.13,2200.0
2022-01-07 13:50:00,253.96,254.59,253.96,254.59,500.0,253.96,254.59,253.96,254.59,500.0
2022-01-07 13:55:00,254.63,254.87,254.24,254.62,2788.0,254.63,254.87,254.24,254.62,2788.0
2022-01-07 14:00:00,254.83,254.83,254.26,254.27,950.0,254.83,254.83,254.26,254.27,950.0
2022-01-07 14:05:00,254.43,254.7,254.31,254.44,1699.0,254.43,254.7,254.31,254.44,1699.0
2022-01-07 14:10:00,254.56,254.76,254.42,254.66,1000.0,254.56,254.76,254.42,254.66,1000.0
2022-01-07 14:15:00,254.75,255.0,254.4,255.0,3113.0,254.75,255.0,254.4,255.0,3113.0
2022-01-07 14:20:00,254.86,254.86,253.4,253.72,6373.0,254.86,254.86,253.4,253.72,6373.0
2022-01-07 14:25:00,253.7,253.79,253.46,253.71,600.0,253.7,253.79,253.46,253.71,600.0
2022-01-07 14:30:00,253.56,254.18,253.56,254.18,2345.0,253.56,254.18,253.56,254.18,2345.0
2022-01-07 14:35:00,253.95,255.0,253.84,254.92,2541.0,253.95,255.0,253.84,254.92,2541.0
2022-01-07 14:40:00,254.75,254.92,254.72,254.73,1200.0,254.75,254.92,254.72,254.73,1200.0
2022-01-07 14:45:00,254.91,254.92,254.44,254.84,1852.0,254.91,254.92,254.44,254.84,1852.0
2022-01-07 14:50:00,254.67,255.04,254.66,254.92,9801.0,254.67,255.04,254.66,254.92,9801.0
2022-01-07 14:55:00,254.92,255.35,254.71,254.92,7053.0,254.92,255.35,254.71,254.92,7053.0
2022-01-07 15:00:00,254.92,255.05,254.8,254.91,4612.0,254.92,255.05,254.8,254.91,4612.0
2022-01-07 15:05:00,254.9,255.05,254.62,254.62,37335.0,254.9,255.05,254.62,254.62,37335.0
2022-01-07 15:10:00,254.58,254.71,253.0,253.24,3235.0,254.58,254.71,253.0,253.24,3235.0
2022-01-07 15:15:00,253.2,253.46,252.92,253.34,5209.0,253.2,253.46,252.92,253.34,5209.0
2022-01-07 15:20:00,253.41,253.47,252.38,252.75,17348.0,253.41,253.47,252.38,252.75,17348.0
2022-01-07 15:25:00,252.75,252.75,251.77,251.84,15208.0,252.75,252.75,251.77,251.84,15208.0
2022-01-07 15:30:00,252.0,252.06,251.38,251.86,21802.0,252.0,252.06,251.38,251.86,21802.0
2022-01-07 15:35:00,251.93,252.59,251.77,252.35,11717.0,251.93,252.59,251.77,252.35,11717.0
2022-01-07 15:40:00,252.35,252.91,252.17,252.7,9826.0,252.35,252.91,252.17,252.7,9826.0
2022-01-07 15:45:00,252.71,254.27,252.7,253.9,14023.0,252.71,254.27,252.7,253.9,14023.0
2022-01-07 15:50:00,253.9,254.4,253.5,254.05,43537.0,253.9,254.4,253.5,254.05,43537.0
2022-01-07 15:55:00,253.99,254.37,253.38,253.49,57410.0,253.99,254.37,253.38,253.49,57410.0
2022-01-10 09:30:00,250.69,252.62,246.76,247.02,32984.0,250.69,252.62,246.76,247.02,32984.0
2022-01-10 09:35:00,247.46,247.85,245.06,245.18,30622.0,247.46,247.85,245.06,245.18,30622.0
2022-01-10 09:40:00,245.17,246.85,244.73,245.28,42746.0,245.17,246.85,244.73,245.28,42746.0
2022-01-10 09:45:00,245.27,245.77,242.54,242.75,72957.0,245.27,245.77,242.54,242.75,72957.0
2022-01-10 09:50:00,242.51,243.45,241.13,241.44,10455.0,242.51,243.45,241.13,241.44,10455.0
2022-01-10 09:55:00,241.13,242.25,240.49,241.13,73246.0,241.13,242.25,240.49,241.13,73246.0
2022-01-10 10:00:00,241.13,242.23,240.34,240.69,33883.0,241.13,242.23,240.34,240.69,33883.0
2022-01-10 10:05:00,240.69,240.76,238.73,238.96,35723.0,240.69,240.76,238.73,238.96,35723.0
2022-01-10 10:10:00,238.69,238.85,236.72,237.57,68994.0,238.69,238.85,236.72,237.57,68994.0
2022-01-10 10:15:00,237.27,238.36,236.52,236.9,69319.0,237.27,238.36,236.52,236.9,69319.0
2022-01-10 10:20:00,237.23,238.21,237.02,237.21,7882.0,237.23,238.21,237.02,237.21,7882.0
2022-01-10 10:25:00,237.01,238.36,237.01,238.36,9278.0,237.01,238.36,237.01,238.36,9278.0
2022-01-10 10:30:00,237.96,240.66,237.83,239.29,88626.0,237.96,240.66,237.83,239.29,88626.0
2022-01-10 10:35:00,239.75,239.75,237.12,237.44,8486.0,239.75,239.75,237.12,237.44,8486.0
2022-01-10 10:40:00,237.4,238.29,236.65,236.65,69943.0,237.4,238.29,236.65,236.65,69943.0
2022-01-10 10:45:00,236.48,236.87,234.51,234.7,76298.0,236.48,236.87,234.51,234.7,76298.0
2022-01-10 10:50:00,234.94,237.5,234.54,237.26,10506.0,234.94,237.5,234.54,237.26,10506.0
2022-01-10 10:55:00,237.09,237.12,235.54,235.81,6672.0,237.09,237.12,235.54,235.81,6672.0
2022-01-10 11:00:00,235.81,236.63,233.76,233.83,44653.0,235.81,236.63,233.76,233.83,44653.0
2022-01-10 11:05:00,233.67,236.38,233.66,236.11,76846.0,233.67,236.38,233.66,236.11,76846.0
2022-01-10 11:10:00,236.33,237.87,236.22,237.87,8505.0,236.33,237.87,236.22,237.87,8505.0
2022-01-10 11:15:00,237.89,239.84,237.89,239.42,6771.0,237.89,239.84,237.89,239.42,6771.0
2022-01-10 11:20:00,239.43,240.24,237.76,239.65,53846.0,239.43,240.24,237.76,239.65,53846.0
2022-01-10 11:25:00,239.25,239.91,239.0,239.84,28614.0,239.25,239.91,239.0,239.84,28614.0
2022-01-10 11:30:00,239.87,240.15,238.75,238.75,30202.0,239.87,240.15,238.75,238.75,30202.0
2022-01-10 11:35:00,238.48,239.09,238.36,238.53,9004.0,238.48,239.09,238.36,238.53,9004.0
2022-01-10 11:40:00,238.53,239.91,238.35,239.55,12418.0,238.53,239.91,238.35,239.55,12418.0
2022-01-10 11:45:00,239.4,240.74,238.87,240.7,32792.0,239.4,240.74,238.87,240.7,32792.0
2022-01-10 11:50:00,240.25,240.5,239.87,240.2,92319.0,240.25,240.5,239.87,240.2,92319.0
2022-01-10 11:55:00,240.33,240.33,239.51,239.94,13976.0,240.33,240.33,239.51,239.94,13976.0
2022-01-10 12:00:00,239.94,240.35,239.59,240.03,277041.0,239.94,240.35,239.59,240.03,277041.0
2022-01-10 12:05:00,239.84,240.48,239.67,240.08,18139.0,239.84,240.48,239.67,240.08,18139.0
2022-01-10 12:10:00,240.36,240.44,239.94,239.97,56326.0,240.36,240.44,239.94,239.97,56326.0
2022-01-10 12:15:00,239.95,240.16,239.29,239.38,35774.0,239.95,240.16,239.29,239.38,35774.0
2022-01-10 12:20:00,239.3,240.47,239.29,240.47,6708.0,239.3,240.47,239.29,240.47,6708.0
2022-01-10 12:25:00,240.5,241.81,240.26,241.25,9506.0,240.5,241.81,240.26,241.25,9506.0
2022-01-10 12:30:00,241.09,241.39,241.08,241.26,1430.0,241.09,241.39,241.08,241.26,1430.0
2022-01-10 12:35:00,241.26,241.86,240.97,241.48,3010.0,241.26,241.86,240.97,241.48,3010.0
2022-01-10 12:40:00,241.59,242.35,241.59,241.69,13216.0,241.59,242.35,241.59,241.69,13216.0
2022-01-10 12:45:00,241.73,242.63,241.7,241.7,6762.0,241.73,242.63,241.7,241.7,6762.0
2022-01-10 12:50:00,241.72,243.24,241.72,242.68,14302.0,241.72,243.24,241.72,242.68,14302.0
2022-01-10 12:55:00,242.66,242.85,242.18,242.18,12971.0,242.66,242.85,242.18,242.18,12971.0
2022-01-10 13:00:00,242.35,242.53,242.1,242.1,2531.0,242.35,242.53,242.1,242.1,2531.0
2022-01-10 13:05:00,242.28,242.34,241.53,241.53,3958.0,242.28,242.34,241.53,241.53,3958.0
2022-01-10 13:10:00,241.53,241.75,241.39,241.75,1340.0,241.53,241.75,241.39,241.75,1340.0
2022-01-10 13:15:00,241.7,242.0,241.57,241.81,2326.0,241.7,242.0,241.57,241.81,2326.0
2022-01-10 13:20:00,241.94,243.71,241.91,243.46,8797.0,241.94,243.71,241.91,243.46,8797.0
2022-01-10 13:25:00,243.51,243.51,243.21,243.45,1500.0,243.51,243.51,243.21,243.45,1500.0
2022-01-10 13:30:00,243.63,243.7,242.74,242.74,27296.0,243.63,243.7,242.74,242.74,27296.0
2022-01-10 13:35:00,242.86,243.11,242.62,242.92,8032.0,242.86,243.11,242.62,242.92,8032.0
2022-01-10 13:40:00,242.82,243.53,242.82,243.53,3865.0,242.82,243.53,242.82,243.53,3865.0
2022-01-10 13:45:00,243.5,243.5,243.17,243.28,1587.0,243.5,243.5,243.17,243.28,1587.0
2022-01-10 13:50:00,243.67,244.49,243.67,244.49,2752.0,243.67,244.49,243.67,244.49,2752.0
2022-01-10 13:55:00,244.45,244.46,243.5,244.03,3575.0,244.45,244.46,243.5,244.03,3575.0
2022-01-10 14:00:00,243.95,244.39,243.78,243.78,1910.0,243.95,244.39,243.78,243.78,1910.0
2022-01-10 14:05:00,243.74,244.4,243.74,244.4,5074.0,243.74,244.4,243.74,244.4,5074.0
2022-01-10 14:10:00,244.39,244.4,243.6,244.08,3597.0,244.39,244.4,243.6,244.08,3597.0
2022-01-10 14:15:00,243.7,243.7,243.48,243.49,400.0,243.7,243.7,243.48,243.49,400.0
2022-01-10 14:20:00,243.56,243.8,243.55,243.64,1902.0,243.56,243.8,243.55,243.64,1902.0
2022-01-10 14:25:00,243.82,243.82,242.97,243.4,8235.0,243.82,243.82,242.97,243.4,8235.0
2022-01-10 14:30:00,243.53,243.98,243.16,243.61,3670.0,243.53,243.98,243.16,243.61,3670.0
2022-01-10 14:35:00,243.7,243.75,243.42,243.42,1951.0,243.7,243.75,243.42,243.42,1951.0
2022-01-10 14:40:00,243.56,244.05,243.51,243.74,24182.0,243.56,244.05,243.51,243.74,24182.0
2022-01-10 14:45:00,243.62,243.87,243.35,243.8,5938.0,243.62,243.87,243.35,243.8,5938.0
2022-01-10 14:50:00,243.76,243.8,243.14,243.39,5317.0,243.76,243.8,243.14,243.39,5317.0
2022-01-10 14:55:00,243.41,243.76,243.28,243.65,3200.0,243.41,243.76,243.28,243.65,3200.0
2022-01-10 15:00:00,243.77,244.24,243.66,243.74,4589.0,243.77,244.24,243.66,243.74,4589.0
2022-01-10 15:05:00,243.88,243.93,243.29,243.45,12471.0,243.88,243.93,243.29,243.45,12471.0
2022-01-10 15:10:00,243.55,243.55,242.77,243.01,15892.0,243.55,243.55,242.77,243.01,15892.0
2022-01-10 15:15:00,242.74,243.04,242.25,242.72,3045.0,242.74,243.04,242.25,242.72,3045.0
2022-01-10 15:20:00,242.72,242.86,242.38,242.48,1705.0,242.72,242.86,242.38,242.48,1705.0
2022-01-10 15:25:00,242.51,243.54,242.51,242.69,7848.0,242.51,243.54,242.51,242.69,7848.0
2022-01-10 15:30:00,242.78,243.32,242.41,243.14,6259.0,242.78,243.32,242.41,243.14,6259.0
2022-01-10 15:35:00,242.99,243.72,242.99,243.65,4479.0,242.99,243.72,242.99,243.65,4479.0
2022-01-10 15:40:00,243.65,244.18,243.43,243.93,5803.0,243.65,244.18,243.43,243.93,5803.0
2022-01-10 15:45:00,243.86,244.75,243.72,244.46,17100.0,243.86,244.75,243.72,244.46,17100.0
2022-01-10 15:50:00,244.69,245.1,244.55,245.03,57827.0,244.69,245.1,244.55,245.03,57827.0
2022-01-10 15:55:00,245.03,247.18,244.98,246.89,129770.0,245.03,247.18,244.98,246.89,129770.0
2022-01-11 09:30:00,246.61,248.52,245.4,247.91,11919.0,246.61,248.52,245.4,247.91,11919.0
2022-01-11 09:35:00,247.97,248.87,245.42,246.41,5864.0,247.97,248.87,245.42,246.41,5864.0
2022-01-11 09:40:00,246.41,247.0,244.67,245.07,5369.0,246.41,247.0,244.67,245.07,5369.0
2022-01-11 09:45:00,245.31,245.95,242.23,242.24,15772.0,245.31,245.95,242.23,242.24,15772.0
2022-01-11 09:50:00,242.26,244.96,242.23,243.45,3961.0,242.26,244.96,242.23,243.45,3961.0
2022-01-11 09:55:00,244.1,244.1,242.69,243.18,12283.0,244.1,244.1,242.69,243.18,12283.0
2022-01-11 10:00:00,243.3,245.26,243.25,245.26,6095.0,243.3,245.26,243.25,245.26,6095.0
2022-01-11 10:05:00,245.41,246.44,245.4,245.84,3180.0,245.41,246.44,245.4,245.84,3180.0
2022-01-11 10:10:00,245.74,247.53,245.73,247.38,14905.0,245.74,247.53,245.73,247.38,14905.0
2022-01-11 10:15:00,247.01,248.15,247.0,247.8,3579.0,247.01,248.15,247.0,247.8,3579.0
2022-01-11 10:20:00,247.5,247.97,247.04,247.41,7100.0,247.5,247.97,247.04,247.41,7100.0
2022-01-11 10:25:00,247.35,247.5,246.86,247.5,6500.0,247.35,247.5,246.86,247.5,6500.0
2022-01-11 10:30:00,247.27,247.79,246.04,246.13,10965.0,247.27,247.79,246.04,246.13,10965.0
2022-01-11 10:35:00,245.83,246.2,245.6,245.93,13991.0,245.83,246.2,245.6,245.93,13991.0
2022-01-11 10:40:00,245.77,245.77,244.24,244.34,3342.0,245.77,245.77,244.24,244.34,3342.0
2022-01-11 10:45:00,244.48,245.05,244.47,244.68,3434.0,244.48,245.05,244.47,244.68,3434.0
2022-01-11 10:50:00,244.69,244.79,244.26,244.78,6912.0,244.69,244.79,244.26,244.78,6912.0
2022-01-11 10:55:00,244.92,244.92,244.38,244.73,2400.0,244.92,244.92,244.38,244.73,2400.0
2022-01-11 11:00:00,245.06,245.57,244.63,245.26,3250.0,245.06,245.57,244.63,245.26,3250.0
2022-01-11 11:05:00,245.36,245.65,245.36,245.65,2560.0,245.36,245.65,245.36,245.65,2560.0
2022-01-11 11:10:00,245.58,247.21,245.57,246.4,3501.0,245.58,247.21,245.57,246.4,3501.0
2022-01-11 11:15:00,246.54,247.45,246.54,247.19,2109.0,246.54,247.45,246.54,247.19,2109.0
2022-01-11 11:20:00,247.08,247.24,246.93,247.13,3896.0,247.08,247.24,246.93,247.13,3896.0
2022-01-11 11:25:00,247.31,248.53,247.22,248.53,2433.0,247.31,248.53,247.22,248.53,2433.0
2022-01-11 11:30:00,248.11,248.54,247.91,248.51,2200.0,248.11,248.54,247.91,248.51,2200.0
2022-01-11 11:35:00,248.74,249.67,248.7,249.37,5778.0,248.74,249.67,248.7,249.37,5778.0
2022-01-11 11:40:00,249.44,250.69,249.44,250.29,3756.0,249.44,250.69,249.44,250.29,3756.0
2022-01-11 11:45:00,250.51,250.66,250.05,250.31,5400.0,250.51,250.66,250.05,250.31,5400.0
2022-01-11 11:50:00,250.38,250.72,250.33,250.72,1001.0,250.38,250.72,250.33,250.72,1001.0
2022-01-11 11:55:00,250.5,251.02,250.39,250.75,2953.0,250.5,251.02,250.39,250.75,2953.0
2022-01-11 12:00:00,250.51,250.85,250.42,250.53,3450.0,250.51,250.85,250.42,250.53,3450.0
2022-01-11 12:05:00,250.53,250.82,250.47,250.5,1601.0,250.53,250.82,250.47,250.5,1601.0
2022-01-11 12:10:00,250.65,250.7,250.04,250.2,3405.0,250.65,250.7,250.04,250.2,3405.0
2022-01-11 12:15:00,250.21,250.21,249.65,249.76,1000.0,250.21,250.21,249.65,249.76,1000.0
2022-01-11 12:20:00,249.77,249.83,249.42,249.42,2406.0,249.77,249.83,249.42,249.42,2406.0
2022-01-11 12:25:00,249.26,249.28,248.45,248.45,2775.0,249.26,249.28,248.45,248.45,2775.0
2022-01-11 12:30:00,248.53,248.74,248.21,248.63,2924.0,248.53,248.74,248.21,248.63,2924.0
2022-01-11 12:35:00,248.59,248.82,248.44,248.63,1400.0,248.59,248.82,248.44,248.63,1400.0
2022-01-11 12:40:00,248.63,249.31,248.63,249.14,2200.0,248.63,249.31,248.63,249.14,2200.0
2022-01-11 12:45:00,249.01,249.01,247.73,247.76,7571.0,249.01,249.01,247.73,247.76,7571.0
2022-01-11 12:50:00,247.91,248.08,247.52,247.74,4100.0,247.91,248.08,247.52,247.74,4100.0
2022-01-11 12:55:00,247.56,247.69,247.19,247.36,4019.0,247.56,247.69,247.19,247.36,4019.0
2022-01-11 13:00:00,247.22,247.55,247.0,247.16,14307.0,247.22,247.55,247.0,247.16,14307.0
2022-01-11 13:05:00,247.01,247.1,246.27,246.36,38147.0,247.01,247.1,246.27,246.36,38147.0
2022-01-11 13:10:00,246.31,246.95,246.31,246.9,2476.0,246.31,246.95,246.31,246.9,2476.0
2022-01-11 13:15:00,246.87,246.9,246.77,246.9,1200.0,246.87,246.9,246.77,246.9,1200.0
2022-01-11 13:20:00,247.1,247.85,247.1,247.69,2314.0,247.1,247.85,247.1,247.69,2314.0
2022-01-11 13:25:00,247.84,247.84,247.14,247.14,3040.0,247.84,247.84,247.14,247.14,3040.0
2022-01-11 13:30:00,247.24,247.42,247.08,247.42,1326.0,247.24,247.42,247.08,247.42,1326.0
2022-01-11 13:35:00,247.47,247.47,247.29,247.29,2512.0,247.47,247.47,247.29,247.29,2512.0
2022-01-11 13:40:00,247.1,247.39,247.03,247.39,2018.0,247.1,247.39,247.03,247.39,2018.0
2022-01-11 13:45:00,247.27,247.88,247.1,247.88,9420.0,247.27,247.88,247.1,247.88,9420.0
2022-01-11 13:50:00,247.72,247.82,247.68,247.74,1248.0,247.72,247.82,247.68,247.74,1248.0
2022-01-11 13:55:00,247.92,248.53,247.92,248.18,10112.0,247.92,248.53,247.92,248.18,10112.0
2022-01-11 14:00:00,248.2,248.22,247.78,248.21,3495.0,248.2,248.22,247.78,248.21,3495.0
2022-01-11 14:05:00,248.08,248.27,247.95,247.95,1200.0,248.08,248.27,247.95,247.95,1200.0
2022-01-11 14:10:00,248.14,248.14,247.85,247.85,2600.0,248.14,248.14,247.85,247.85,2600.0
2022-01-11 14:15:00,247.98,248.49,247.97,248.49,1372.0,247.98,248.49,247.97,248.49,1372.0
2022-01-11 14:20:00,248.59,248.69,248.27,248.64,3000.0,248.59,248.69,248.27,248.64,3000.0
2022-01-11 14:25:00,248.48,249.24,248.47,248.79,3306.0,248.48,249.24,248.47,248.79,3306.0
2022-01-11 14:30:00,248.77,249.0,248.49,248.84,2075.0,248.77,249.0,248.49,248.84,2075.0
2022-01-11 14:35:00,248.84,248.94,248.4,248.81,6440.0,248.84,248.94,248.4,248.81,6440.0
2022-01-11 14:40:00,248.61,248.92,248.59,248.75,1698.0,248.61,248.92,248.59,248.75,1698.0
2022-01-11 14:45:00,248.92,249.09,248.75,249.0,2680.0,248.92,249.09,248.75,249.0,2680.0
2022-01-11 14:50:00,249.0,249.08,248.92,248.99,2101.0,249.0,249.08,248.92,248.99,2101.0
2022-01-11 14:55:00,249.09,249.38,248.87,248.89,7900.0,249.09,249.38,248.87,248.89,7900.0
2022-01-11 15:00:00,248.95,249.17,248.91,248.99,5145.0,248.95,249.17,248.91,248.99,5145.0
2022-01-11 15:05:00,249.13,249.21,248.8,248.99,6189.0,249.13,249.21,248.8,248.99,6189.0
2022-01-11 15:10:00,248.95,249.05,248.42,249.05,4904.0,248.95,249.05,248.42,249.05,4904.0
2022-01-11 15:15:00,249.17,249.17,248.56,248.69,3442.0,249.17,249.17,248.56,248.69,3442.0
2022-01-11 15:20:00,248.81,248.81,248.23,248.39,6984.0,248.81,248.81,248.23,248.39,6984.0
2022-01-11 15:25:00,248.53,248.53,248.17,248.53,3108.0,248.53,248.53,248.17,248.53,3108.0
2022-01-11 15:30:00,248.46,248.57,247.66,247.88,7995.0,248.46,248.57,247.66,247.88,7995.0
2022-01-11 15:35:00,247.88,248.02,247.37,247.38,22332.0,247.88,248.02,247.37,247.38,22332.0
2022-01-11 15:40:00,247.38,247.51,246.99,247.01,12908.0,247.38,247.51,246.99,247.01,12908.0
2022-01-11 15:45:00,246.98,247.31,246.95,247.15,5680.0,246.98,247.31,246.95,247.15,5680.0
2022-01-11 15:50:00,247.24,247.53,246.8,247.3,11999.0,247.24,247.53,246.8,247.3,11999.0
2022-01-11 15:55:00,247.39,247.9,247.29,247.63,43684.0,247.39,247.9,247.29,247.63,43684.0
2022-01-12 09:30:00,247.6,251.2,247.6,249.78,5832.0,247.6,251.2,247.6,249.78,5832.0
2022-01-12 09:35:00,250.39,250.39,247.94,247.94,2599.0,250.39,250.39,247.94,247.94,2599.0
2022-01-12 09:40:00,248.26,249.55,248.0,249.29,4728.0,248.26,249.55,248.0,249.29,4728.0
2022-01-12 09:45:00,249.29,249.56,248.57,248.91,1900.0,249.29,249.56,248.57,248.91,1900.0
2022-01-12 09:50:00,249.99,251.29,249.45,250.98,5312.0,249.99,251.29,249.45,250.98,5312.0
2022-01-12 09:55:00,251.23,252.0,250.56,251.52,4394.0,251.23,252.0,250.56,251.52,4394.0
2022-01-12 10:00:00,251.54,251.99,249.46,249.48,28904.0,251.54,251.99,249.46,249.48,28904.0
2022-01-12 10:05:00,249.88,250.89,249.87,250.89,2300.0,249.88,250.89,249.87,250.89,2300.0
2022-01-12 10:10:00,250.83,251.01,249.54,249.63,3661.0,250.83,251.01,249.54,249.63,3661.0
2022-01-12 10:15:00,249.14,249.35,248.59,249.22,2503.0,249.14,249.35,248.59,249.22,2503.0
2022-01-12 10:20:00,249.07,250.08,247.74,247.74,92768.0,249.07,250.08,247.74,247.74,92768.0
2022-01-12 10:25:00,248.12,248.12,247.59,248.05,1424.0,248.12,248.12,247.59,248.05,1424.0
2022-01-12 10:30:00,248.05,248.05,246.66,247.14,8645.0,248.05,248.05,246.66,247.14,8645.0
2022-01-12 10:35:00,247.0,247.19,245.97,246.36,2614.0,247.0,247.19,245.97,246.36,2614.0
2022-01-12 10:40:00,245.96,245.97,245.15,245.4,3697.0,245.96,245.97,245.15,245.4,3697.0
2022-01-12 10:45:00,245.64,245.78,245.24,245.74,4232.0,245.64,245.78,245.24,245.74,4232.0
2022-01-12 10:50:00,245.63,245.67,245.13,245.19,1397.0,245.63,245.67,245.13,245.19,1397.0
2022-01-12 10:55:00,244.98,245.49,244.73,245.09,2808.0,244.98,245.49,244.73,245.09,2808.0
2022-01-12 11:00:00,245.04,245.73,244.78,245.12,11616.0,245.04,245.73,244.78,245.12,11616.0
2022-01-12 11:05:00,244.98,244.98,243.25,244.12,3023.0,244.98,244.98,243.25,244.12,3023.0
2022-01-12 11:10:00,244.12,244.12,243.43,243.65,3104.0,244.12,244.12,243.43,243.65,3104.0
2022-01-12 11:15:00,243.65,243.65,242.67,243.13,3200.0,243.65,243.65,242.67,243.13,3200.0
2022-01-12 11:20:00,243.36,243.36,242.15,242.81,7264.0,243.36,243.36,242.15,242.81,7264.0
2022-01-12 11:25:00,243.09,243.76,243.09,243.43,4697.0,243.09,243.76,243.09,243.43,4697.0
2022-01-12 11:30:00,243.23,244.56,243.23,244.24,2766.0,243.23,244.56,243.23,244.24,2766.0
2022-01-12 11:35:00,244.68,244.68,244.27,244.27,1955.0,244.68,244.68,244.27,244.27,1955.0
2022-01-12 11:40:00,244.25,244.4,243.23,243.37,4825.0,244.25,244.4,243.23,243.37,4825.0
2022-01-12 11:45:00,243.06,243.83,242.92,243.17,12293.0,243.06,243.83,242.92,243.17,12293.0
2022-01-12 11:50:00,243.43,243.89,243.43,243.89,900.0,243.43,243.89,243.43,243.89,900.0
2022-01-12 11:55:00,243.75,245.15,243.74,245.15,41584.0,243.75,245.15,243.74,245.15,41584.0
2022-01-12 12:00:00,245.15,245.26,244.59,245.07,3812.0,245.15,245.26,244.59,245.07,3812.0
2022-01-12 12:05:00,245.07,245.07,243.8,244.13,2838.0,245.07,245.07,243.8,244.13,2838.0
2022-01-12 12:10:00,244.15,244.43,243.88,243.94,6728.0,244.15,244.43,243.88,243.94,6728.0
2022-01-12 12:15:00,243.94,244.33,243.87,244.14,1200.0,243.94,244.33,243.87,244.14,1200.0
2022-01-12 12:20:00,243.97,244.16,243.97,244.16,300.0,243.97,244.16,243.97,244.16,300.0
2022-01-12 12:25:00,244.36,244.63,244.2,244.52,1225.0,244.36,244.63,244.2,244.52,1225.0
2022-01-12 12:30:00,244.89,245.45,244.88,245.45,696.0,244.89,245.45,244.88,245.45,696.0
2022-01-12 12:35:00,245.45,246.18,244.87,244.87,3328.0,245.45,246.18,244.87,244.87,3328.0
2022-01-12 12:40:00,245.49,245.86,245.16,245.66,1414.0,245.49,245.86,245.16,245.66,1414.0
2022-01-12 12:45:00,245.95,246.0,245.57,246.0,1109.0,245.95,246.0,245.57,246.0,1109.0
2022-01-12 12:50:00,246.18,246.45,246.0,246.13,3489.0,246.18,246.45,246.0,246.13,3489.0
2022-01-12 12:55:00,245.95,245.98,245.66,245.75,1300.0,245.95,245.98,245.66,245.75,1300.0
2022-01-12 13:00:00,245.65,245.94,245.59,245.94,1604.0,245.65,245.94,245.59,245.94,1604.0
2022-01-12 13:05:00,246.01,246.48,246.01,246.47,1294.0,246.01,246.48,246.01,246.47,1294.0
2022-01-12 13:10:00,246.67,246.86,246.1,246.1,4651.0,246.67,246.86,246.1,246.1,4651.0
2022-01-12 13:15:00,245.72,245.93,245.58,245.93,400.0,245.72,245.93,245.58,245.93,400.0
2022-01-12 13:20:00,245.95,246.1,245.53,245.83,3849.0,245.95,246.1,245.53,245.83,3849.0
2022-01-12 13:25:00,246.22,246.86,246.22,246.67,3152.0,246.22,246.86,246.22,246.67,3152.0
2022-01-12 13:30:00,246.6,246.6,246.49,246.5,400.0,246.6,246.6,246.49,246.5,400.0
2022-01-12 13:35:00,246.55,246.82,246.37,246.82,1811.0,246.55,246.82,246.37,246.82,1811.0
2022-01-12 13:40:00,246.83,246.96,246.67,246.72,3285.0,246.83,246.96,246.67,246.72,3285.0
2022-01-12 13:45:00,246.87,247.63,246.87,246.96,2086.0,246.87,247.63,246.87,246.96,2086.0
2022-01-12 13:50:00,246.78,247.14,246.73,246.78,900.0,246.78,247.14,246.73,246.78,900.0
2022-01-12 13:55:00,246.96,247.05,246.85,247.04,740.0,246.96,247.05,246.85,247.04,740.0
2022-01-12 14:00:00,247.02,247.36,246.83,246.96,2239.0,247.02,247.36,246.83,246.96,2239.0
2022-01-12 14:05:00,246.76,247.01,246.58,246.94,1819.0,246.76,247.01,246.58,246.94,1819.0
2022-01-12 14:10:00,247.01,247.32,246.89,247.15,1812.0,247.01,247.32,246.89,247.15,1812.0
2022-01-12 14:15:00,247.3,247.57,247.25,247.57,2209.0,247.3,247.57,247.25,247.57,2209.0
2022-01-12 14:20:00,247.55,247.69,247.3,247.68,3622.0,247.55,247.69,247.3,247.68,3622.0
2022-01-12 14:25:00,247.55,247.89,247.43,247.64,3148.0,247.55,247.89,247.43,247.64,3148.0
2022-01-12 14:30:00,247.43,247.61,247.17,247.32,1651.0,247.43,247.61,247.17,247.32,1651.0
2022-01-12 14:35:00,247.45,247.54,247.19,247.34,1737.0,247.45,247.54,247.19,247.34,1737.0
2022-01-12 14:40:00,247.27,247.37,246.69,246.7,3537.0,247.27,247.37,246.69,246.7,3537.0
2022-01-12 14:45:00,246.93,246.93,246.44,246.65,900.0,246.93,246.93,246.44,246.65,900.0
2022-01-12 14:50:00,246.5,246.86,246.5,246.83,1723.0,246.5,246.86,246.5,246.83,1723.0
2022-01-12 14:55:00,246.84,246.9,246.24,246.48,4205.0,246.84,246.9,246.24,246.48,4205.0
2022-01-12 15:00:00,246.43,246.43,245.44,245.69,1479.0,246.43,246.43,245.44,245.69,1479.0
2022-01-12 15:05:00,245.69,245.69,244.9,245.04,3943.0,245.69,245.69,244.9,245.04,3943.0
2022-01-12 15:10:00,245.03,245.26,244.81,245.26,3595.0,245.03,245.26,244.81,245.26,3595.0
2022-01-12 15:15:00,245.26,245.9,245.26,245.83,5840.0,245.26,245.9,245.26,245.83,5840.0
2022-01-12 15:20:00,245.6,245.68,245.19,245.33,2770.0,245.6,245.68,245.19,245.33,2770.0
2022-01-12 15:25:00,245.19,245.3,244.82,244.89,4596.0,245.19,245.3,244.82,244.89,4596.0
2022-01-12 15:30:00,244.95,245.22,244.89,245.02,24237.0,244.95,245.22,244.89,245.02,24237.0
2022-01-12 15:35:00,245.14,245.28,244.94,245.15,3262.0,245.14,245.28,244.94,245.15,3262.0
2022-01-12 15:40:00,245.05,245.34,244.84,245.34,7372.0,245.05,245.34,244.84,245.34,7372.0
2022-01-12 15:45:00,245.39,245.73,244.83,245.21,7395.0,245.39,245.73,244.83,245.21,7395.0
2022-01-12 15:50:00,245.18,245.94,245.01,245.68,12623.0,245.18,245.94,245.01,245.68,12623.0
2022-01-12 15:55:00,245.77,245.87,245.04,245.44,29466.0,245.77,245.87,245.04,245.44,29466.0
2022-01-13 09:30:00,245.92,247.29,245.78,247.29,2061.0,245.92,247.29,245.78,247.29,2061.0
2022-01-13 09:35:00,245.58,245.58,245.58,245.58,200.0,245.58,245.58,245.58,245.58,200.0
2022-01-13 09:40:00,245.94,246.84,245.21,246.84,2892.0,245.94,246.84,245.21,246.84,2892.0
2022-01-13 09:45:00,246.32,247.54,246.1,247.26,3400.0,246.32,247.54,246.1,247.26,3400.0
2022-01-13 09:50:00,247.31,249.25,247.31,248.03,5006.0,247.31,249.25,247.31,248.03,5006.0
2022-01-13 09:55:00,247.48,247.48,245.72,245.77,6385.0,247.48,247.48,245.72,245.77,6385.0
2022-01-13 10:00:00,245.58,246.47,245.28,245.54,4326.0,245.58,246.47,245.28,245.54,4326.0
2022-01-13 10:05:00,244.97,244.97,244.32,244.41,1515.0,244.97,244.97,244.32,244.41,1515.0
2022-01-13 10:10:00,243.74,243.89,243.23,243.66,1300.0,243.74,243.89,243.23,243.66,1300.0
2022-01-13 10:15:00,243.57,243.57,242.46,242.62,4404.0,243.57,243.57,242.46,242.62,4404.0
2022-01-13 10:20:00,243.14,244.18,243.01,243.45,1995.0,243.14,244.18,243.01,243.45,1995.0
2022-01-13 10:25:00,243.47,243.77,243.46,243.63,1798.0,243.47,243.77,243.46,243.63,1798.0
2022-01-13 10:30:00,243.94,243.94,241.89,241.89,19787.0,243.94,243.94,241.89,241.89,19787.0
2022-01-13 10:35:00,242.08,242.09,241.45,241.6,7050.0,242.08,242.09,241.45,241.6,7050.0
2022-01-13 10:40:00,241.72,242.07,241.29,241.4,5394.0,241.72,242.07,241.29,241.4,5394.0
2022-01-13 10:45:00,241.58,242.73,241.43,242.72,1531.0,241.58,242.73,241.43,242.72,1531.0
2022-01-13 10:50:00,242.44,242.44,240.36,240.73,13758.0,242.44,242.44,240.36,240.73,13758.0
2022-01-13 10:55:00,241.01,241.48,240.81,241.44,2097.0,241.01,241.48,240.81,241.44,2097.0
2022-01-13 11:00:00,241.55,241.65,240.01,240.75,16408.0,241.55,241.65,240.01,240.75,16408.0
2022-01-13 11:05:00,240.81,241.76,240.81,241.31,1300.0,240.81,241.76,240.81,241.31,1300.0
2022-01-13 11:10:00,241.25,241.88,240.72,241.88,4163.0,241.25,241.88,240.72,241.88,4163.0
2022-01-13 11:15:00,241.88,242.4,241.54,242.36,3110.0,241.88,242.4,241.54,242.36,3110.0
2022-01-13 11:20:00,242.44,243.33,242.43,242.67,1200.0,242.44,243.33,242.43,242.67,1200.0
2022-01-13 11:25:00,243.29,243.9,242.69,243.27,1800.0,243.29,243.9,242.69,243.27,1800.0
2022-01-13 11:30:00,243.2,243.2,242.13,242.13,3100.0,243.2,243.2,242.13,242.13,3100.0
2022-01-13 11:35:00,242.77,243.98,242.74,243.98,1861.0,242.77,243.98,242.74,243.98,1861.0
2022-01-13 11:40:00,243.9,244.2,243.43,243.74,990.0,243.9,244.2,243.43,243.74,990.0
2022-01-13 11:45:00,243.98,244.36,243.75,244.25,1650.0,243.98,244.36,243.75,244.25,1650.0
2022-01-13 11:50:00,244.06,244.37,244.06,244.37,500.0,244.06,244.37,244.06,244.37,500.0
2022-01-13 11:55:00,244.38,244.56,243.95,244.53,920.0,244.38,244.56,243.95,244.53,920.0
2022-01-13 12:00:00,244.08,244.56,243.58,243.59,7069.0,244.08,244.56,243.58,243.59,7069.0
2022-01-13 12:05:00,243.73,243.89,243.7,243.89,319.0,243.73,243.89,243.7,243.89,319.0
2022-01-13 12:10:00,244.06,244.2,243.45,243.46,2700.0,244.06,244.2,243.45,243.46,2700.0
2022-01-13 12:15:00,243.63,243.63,242.62,242.9,1377.0,243.63,243.63,242.62,242.9,1377.0
2022-01-13 12:20:00,242.63,242.63,241.94,242.4,7370.0,242.63,242.63,241.94,242.4,7370.0
2022-01-13 12:25:00,242.39,242.5,242.07,242.5,7171.0,242.39,242.5,242.07,242.5,7171.0
2022-01-13 12:30:00,242.49,243.4,242.37,243.29,2800.0,242.49,243.4,242.37,243.29,2800.0
2022-01-13 12:35:00,243.52,243.71,242.99,243.04,4391.0,243.52,243.71,242.99,243.04,4391.0
2022-01-13 12:40:00,242.94,242.94,242.6,242.79,999.0,242.94,242.94,242.6,242.79,999.0
2022-01-13 12:45:00,242.83,242.83,242.12,242.3,1200.0,242.83,242.83,242.12,242.3,1200.0
2022-01-13 12:50:00,242.3,242.43,242.09,242.43,635.0,242.3,242.43,242.09,242.43,635.0
2022-01-13 12:55:00,242.59,243.06,242.43,242.88,2977.0,242.59,243.06,242.43,242.88,2977.0
2022-01-13 13:00:00,242.69,243.12,242.37,243.02,2321.0,242.69,243.12,242.37,243.02,2321.0
2022-01-13 13:05:00,242.81,243.26,242.81,243.03,500.0,242.81,243.26,242.81,243.03,500.0
2022-01-13 13:10:00,242.8,242.95,242.28,242.3,2200.0,242.8,242.95,242.28,242.3,2200.0
2022-01-13 13:15:00,242.09,242.33,241.45,241.75,1813.0,242.09,242.33,241.45,241.75,1813.0
2022-01-13 13:20:00,241.96,241.96,241.96,241.96,100.0,241.96,241.96,241.96,241.96,100.0
2022-01-13 13:25:00,241.96,242.36,241.81,242.33,830.0,241.96,242.36,241.81,242.33,830.0
2022-01-13 13:30:00,242.21,242.31,241.73,241.94,2025.0,242.21,242.31,241.73,241.94,2025.0
2022-01-13 13:35:00,241.87,242.14,241.69,241.69,508.0,241.87,242.14,241.69,241.69,508.0
2022-01-13 13:40:00,241.97,242.65,241.96,242.55,1600.0,241.97,242.65,241.96,242.55,1600.0
2022-01-13 13:45:00,242.7,243.52,242.37,243.52,2106.0,242.7,243.52,242.37,243.52,2106.0
2022-01-13 13:50:00,243.46,243.71,242.88,243.71,1120.0,243.46,243.71,242.88,243.71,1120.0
2022-01-13 13:55:00,243.49,243.87,243.3,243.87,1225.0,243.49,243.87,243.3,243.87,1225.0
2022-01-13 14:00:00,243.7,243.85,243.49,243.85,1015.0,243.7,243.85,243.49,243.85,1015.0
2022-01-13 14:05:00,243.59,243.6,243.22,243.34,2049.0,243.59,243.6,243.22,243.34,2049.0
2022-01-13 14:10:00,243.19,243.78,243.19,243.19,300.0,243.19,243.78,243.19,243.19,300.0
2022-01-13 14:15:00,243.12,243.48,242.69,242.69,2426.0,243.12,243.48,242.69,242.69,2426.0
2022-01-13 14:20:00,242.89,242.89,242.34,242.77,1100.0,242.89,242.89,242.34,242.77,1100.0
2022-01-13 14:25:00,242.78,243.13,242.56,242.56,3042.0,242.78,243.13,242.56,242.56,3042.0
2022-01-13 14:30:00,242.71,242.88,242.34,242.78,1518.0,242.71,242.88,242.34,242.78,1518.0
2022-01-13 14:35:00,242.85,242.85,242.19,242.39,2271.0,242.85,242.85,242.19,242.39,2271.0
2022-01-13 14:40:00,242.15,242.44,241.73,241.99,2376.0,242.15,242.44,241.73,241.99,2376.0
2022-01-13 14:45:00,242.35,242.36,241.6,241.6,2195.0,242.35,242.36,241.6,241.6,2195.0
2022-01-13 14:50:00,241.39,241.78,241.01,241.74,1400.0,241.39,241.78,241.01,241.74,1400.0
2022-01-13 14:55:00,241.95,242.51,241.72,241.82,4300.0,241.95,242.51,241.72,241.82,4300.0
2022-01-13 15:00:00,241.88,241.88,240.83,240.83,42053.0,241.88,241.88,240.83,240.83,42053.0
2022-01-13 15:05:00,241.05,241.2,240.72,240.73,4286.0,241.05,241.2,240.72,240.73,4286.0
2022-01-13 15:10:00,240.62,240.84,240.37,240.59,42700.0,240.62,240.84,240.37,240.59,42700.0
2022-01-13 15:15:00,240.61,240.96,240.44,240.93,7871.0,240.61,240.96,240.44,240.93,7871.0
2022-01-13 15:20:00,240.95,240.95,240.24,240.28,6083.0,240.95,240.95,240.24,240.28,6083.0
2022-01-13 15:25:00,240.28,240.57,240.03,240.45,4390.0,240.28,240.57,240.03,240.45,4390.0
2022-01-13 15:30:00,240.45,240.73,239.92,240.29,9546.0,240.45,240.73,239.92,240.29,9546.0
2022-01-13 15:35:00,240.13,240.18,239.23,239.53,10920.0,240.13,240.18,239.23,239.53,10920.0
2022-01-13 15:40:00,239.53,239.96,239.42,239.53,8427.0,239.53,239.96,239.42,239.53,8427.0
2022-01-13 15:45:00,239.51,239.52,238.75,238.86,23699.0,239.51,239.52,238.75,238.86,23699.0
2022-01-13 15:50:00,238.79,239.14,238.33,238.89,22114.0,238.79,239.14,238.33,238.89,22114.0
2022-01-13 15:55:00,238.96,239.42,238.77,239.38,47029.0,238.96,239.42,238.77,239.38,47029.0
2022-01-14 09:30:00,236.08,236.08,234.0,234.0,7409.0,236.08,236.08,234.0,234.0,7409.0
2022-01-14 09:35:00,234.0,236.37,233.24,234.27,23077.0,234.0,236.37,233.24,234.27,23077.0
2022-01-14 09:40:00,234.0,234.46,232.72,234.45,6798.0,234.0,234.46,232.72,234.45,6798.0
2022-01-14 09:45:00,234.0,235.18,233.28,233.84,18591.0,234.0,235.18,233.28,233.84,18591.0
2022-01-14 09:50:00,233.95,234.07,233.01,233.02,20867.0,233.95,234.07,233.01,233.02,20867.0
2022-01-14 09:55:00,233.6,234.51,232.7,232.7,31592.0,233.6,234.51,232.7,232.7,31592.0
2022-01-14 10:00:00,233.23,233.6,231.57,232.05,16588.0,233.23,233.6,231.57,232.05,16588.0
2022-01-14 10:05:00,232.09,232.72,232.04,232.53,5193.0,232.09,232.72,232.04,232.53,5193.0
2022-01-14 10:10:00,232.43,232.43,230.06,230.07,9914.0,232.43,232.43,230.06,230.07,9914.0
2022-01-14 10:15:00,230.97,232.97,230.07,232.72,30674.0,230.97,232.97,230.07,232.72,30674.0
2022-01-14 10:20:00,232.6,233.41,230.94,230.94,22320.0,232.6,233.41,230.94,230.94,22320.0
2022-01-14 10:25:00,231.17,231.17,229.52,229.88,104606.0,231.17,231.17,229.52,229.88,104606.0
2022-01-14 10:30:00,229.5,230.8,229.34,229.59,40062.0,229.5,230.8,229.34,229.59,40062.0
2022-01-14 10:35:00,229.22,229.5,228.22,229.12,8164.0,229.22,229.5,228.22,229.12,8164.0
2022-01-14 10:40:00,229.33,229.8,229.04,229.04,1700.0,229.33,229.8,229.04,229.04,1700.0
2022-01-14 10:45:00,229.41,229.98,229.03,229.98,4413.0,229.41,229.98,229.03,229.98,4413.0
2022-01-14 10:50:00,230.12,230.41,229.83,229.98,2117.0,230.12,230.41,229.83,229.98,2117.0
2022-01-14 10:55:00,229.45,230.32,228.95,229.36,3866.0,229.45,230.32,228.95,229.36,3866.0
2022-01-14 11:00:00,229.36,229.76,227.59,228.0,4898.0,229.36,229.76,227.59,228.0,4898.0
2022-01-14 11:05:00,228.0,228.28,227.0,227.42,2981.0,228.0,228.28,227.0,227.42,2981.0
2022-01-14 11:10:00,227.42,227.42,226.33,226.63,2542.0,227.42,227.42,226.33,226.63,2542.0
2022-01-14 11:15:00,226.3,227.16,226.15,226.52,18718.0,226.3,227.16,226.15,226.52,18718.0
2022-01-14 11:20:00,226.52,226.62,225.93,226.05,4018.0,226.52,226.62,225.93,226.05,4018.0
2022-01-14 11:25:00,225.92,226.88,225.87,226.57,10422.0,225.92,226.88,225.87,226.57,10422.0
2022-01-14 11:30:00,225.88,227.53,225.7,226.78,5972.0,225.88,227.53,225.7,226.78,5972.0
2022-01-14 11:35:00,226.68,227.52,226.48,227.03,6799.0,226.68,227.52,226.48,227.03,6799.0
2022-01-14 11:40:00,227.68,228.28,227.55,228.28,3140.0,227.68,228.28,227.55,228.28,3140.0
2022-01-14 11:45:00,227.96,228.21,227.39,227.39,2490.0,227.96,228.21,227.39,227.39,2490.0
2022-01-14 11:50:00,227.61,227.61,226.53,226.55,3200.0,227.61,227.61,226.53,226.55,3200.0
2022-01-14 11:55:00,226.1,226.29,225.63,225.63,4450.0,226.1,226.29,225.63,225.63,4450.0
2022-01-14 12:00:00,225.63,225.87,224.67,225.65,15916.0,225.63,225.87,224.67,225.65,15916.0
2022-01-14 12:05:00,225.52,225.89,225.44,225.69,9251.0,225.52,225.89,225.44,225.69,9251.0
2022-01-14 12:10:00,225.61,226.02,225.24,225.45,4600.0,225.61,226.02,225.24,225.45,4600.0
2022-01-14 12:15:00,225.57,226.38,225.48,226.02,6362.0,225.57,226.38,225.48,226.02,6362.0
2022-01-14 12:20:00,226.13,226.35,225.8,226.08,9261.0,226.13,226.35,225.8,226.08,9261.0
2022-01-14 12:25:00,226.15,226.85,226.1,226.64,8776.0,226.15,226.85,226.1,226.64,8776.0
2022-01-14 12:30:00,226.55,226.78,226.3,226.72,5129.0,226.55,226.78,226.3,226.72,5129.0
2022-01-14 12:35:00,226.7,226.99,226.5,226.5,5704.0,226.7,226.99,226.5,226.5,5704.0
2022-01-14 12:40:00,226.34,226.49,225.83,226.06,3423.0,226.34,226.49,225.83,226.06,3423.0
2022-01-14 12:45:00,225.96,226.5,225.78,226.08,9652.0,225.96,226.5,225.78,226.08,9652.0
2022-01-14 12:50:00,226.13,226.2,225.75,226.12,13174.0,226.13,226.2,225.75,226.12,13174.0
2022-01-14 12:55:00,226.14,226.26,225.78,226.01,12048.0,226.14,226.26,225.78,226.01,12048.0
2022-01-14 13:00:00,226.01,226.47,226.0,226.19,3580.0,226.01,226.47,226.0,226.19,3580.0
2022-01-14 13:05:00,226.29,226.33,225.88,225.98,2614.0,226.29,226.33,225.88,225.98,2614.0
2022-01-14 13:10:00,225.94,226.09,225.63,225.98,12851.0,225.94,226.09,225.63,225.98,12851.0
2022-01-14 13:15:00,225.85,225.85,225.32,225.46,1528.0,225.85,225.85,225.32,225.46,1528.0
2022-01-14 13:20:00,225.42,225.42,223.91,223.91,4399.0,225.42,225.42,223.91,223.91,4399.0
2022-01-14 13:25:00,224.12,224.33,223.9,223.95,3711.0,224.12,224.33,223.9,223.95,3711.0
2022-01-14 13:30:00,224.15,224.62,223.98,224.53,4614.0,224.15,224.62,223.98,224.53,4614.0
2022-01-14 13:35:00,224.46,224.46,223.84,223.84,1100.0,224.46,224.46,223.84,223.84,1100.0
2022-01-14 13:40:00,223.76,224.49,223.61,224.49,4427.0,223.76,224.49,223.61,224.49,4427.0
2022-01-14 13:45:00,224.67,224.99,224.45,224.53,2324.0,224.67,224.99,224.45,224.53,2324.0
2022-01-14 13:50:00,224.73,224.73,224.2,224.58,2923.0,224.73,224.73,224.2,224.58,2923.0
2022-01-14 13:55:00,224.54,224.99,224.54,224.91,1782.0,224.54,224.99,224.54,224.91,1782.0
2022-01-14 14:00:00,224.94,225.77,224.81,225.33,3308.0,224.94,225.77,224.81,225.33,3308.0
2022-01-14 14:05:00,225.51,225.51,224.45,224.77,7115.0,225.51,225.51,224.45,224.77,7115.0
2022-01-14 14:10:00,224.94,225.04,224.44,224.68,2632.0,224.94,225.04,224.44,224.68,2632.0
2022-01-14 14:15:00,224.53,224.63,224.41,224.41,1800.0,224.53,224.63,224.41,224.41,1800.0
2022-01-14 14:20:00,224.45,224.45,224.01,224.19,2742.0,224.45,224.45,224.01,224.19,2742.0
2022-01-14 14:25:00,224.19,224.19,222.75,223.12,3031.0,224.19,224.19,222.75,223.12,3031.0
2022-01-14 14:30:00,223.06,223.87,222.81,223.87,5927.0,223.06,223.87,222.81,223.87,5927.0
2022-01-14 14:35:00,223.88,225.27,223.88,225.27,5960.0,223.88,225.27,223.88,225.27,5960.0
2022-01-14 14:40:00,225.02,226.2,224.71,225.45,12122.0,225.02,226.2,224.71,225.45,12122.0
2022-01-14 14:45:00,225.45,226.54,225.43,226.5,2994.0,225.45,226.54,225.43,226.5,2994.0
2022-01-14 14:50:00,226.19,226.71,226.19,226.27,1378.0,226.19,226.71,226.19,226.27,1378.0
2022-01-14 14:55:00,226.48,227.42,226.28,227.09,8962.0,226.48,227.42,226.28,227.09,8962.0
2022-01-14 15:00:00,227.23,227.79,227.01,227.46,3561.0,227.23,227.79,227.01,227.46,3561.0
2022-01-14 15:05:00,227.86,228.1,227.64,227.71,9037.0,227.86,228.1,227.64,227.71,9037.0
2022-01-14 15:10:00,227.79,227.9,227.43,227.9,3347.0,227.79,227.9,227.43,227.9,3347.0
2022-01-14 15:15:00,227.9,228.84,227.75,228.84,7333.0,227.9,228.84,227.75,228.84,7333.0
2022-01-14 15:20:00,228.74,228.85,228.3,228.84,5214.0,228.74,228.85,228.3,228.84,5214.0
2022-01-14 15:25:00,228.85,229.05,228.3,228.32,5799.0,228.85,229.05,228.3,228.32,5799.0
2022-01-14 15:30:00,228.4,229.72,228.35,229.15,12192.0,228.4,229.72,228.35,229.15,12192.0
2022-01-14 15:35:00,228.95,229.06,228.75,229.06,3346.0,228.95,229.06,228.75,229.06,3346.0
2022-01-14 15:40:00,228.89,229.17,228.67,229.13,6425.0,228.89,229.17,228.67,229.13,6425.0
2022-01-14 15:45:00,229.09,229.18,228.6,228.8,16815.0,229.09,229.18,228.6,228.8,16815.0
2022-01-14 15:50:00,228.76,229.75,228.76,229.7,21194.0,228.76,229.75,228.76,229.7,21194.0
2022-01-14 15:55:00,229.64,230.22,229.57,229.99,86286.0,229.64,230.22,229.57,229.99,86286.0
2022-01-18 09:30:00,224.6,226.44,218.8,221.5,43319.0,224.6,226.44,218.8,221.5,43319.0
2022-01-18 09:35:00,221.0,221.4,219.65,219.77,13300.0,221.0,221.4,219.65,219.77,13300.0
2022-01-18 09:40:00,219.84,220.55,219.24,220.17,6776.0,219.84,220.55,219.24,220.17,6776.0
2022-01-18 09:45:00,220.39,221.92,219.61,221.92,10125.0,220.39,221.92,219.61,221.92,10125.0
2022-01-18 09:50:00,221.53,224.55,221.53,223.85,92102.0,221.53,224.55,221.53,223.85,92102.0
2022-01-18 09:55:00,223.8,224.0,222.93,223.0,10377.0,223.8,224.0,222.93,223.0,10377.0
2022-01-18 10:00:00,223.53,223.54,222.45,222.99,4102.0,223.53,223.54,222.45,222.99,4102.0
2022-01-18 10:05:00,222.74,224.8,222.74,224.31,7129.0,222.74,224.8,222.74,224.31,7129.0
2022-01-18 10:10:00,224.02,224.5,223.37,223.38,5498.0,224.02,224.5,223.37,223.38,5498.0
2022-01-18 10:15:00,223.65,223.65,221.93,222.33,17347.0,223.65,223.65,221.93,222.33,17347.0
2022-01-18 10:20:00,222.07,222.62,221.48,222.62,4255.0,222.07,222.62,221.48,222.62,4255.0
2022-01-18 10:25:00,222.47,222.52,221.77,222.06,3300.0,222.47,222.52,221.77,222.06,3300.0
2022-01-18 10:30:00,221.91,222.89,221.81,222.89,5442.0,221.91,222.89,221.81,222.89,5442.0
2022-01-18 10:35:00,223.04,224.12,222.87,223.43,7101.0,223.04,224.12,222.87,223.43,7101.0
2022-01-18 10:40:00,223.41,224.68,223.13,224.68,6441.0,223.41,224.68,223.13,224.68,6441.0
2022-01-18 10:45:00,224.68,224.96,223.21,223.55,6051.0,224.68,224.96,223.21,223.55,6051.0
2022-01-18 10:50:00,223.88,223.95,223.13,223.37,4588.0,223.88,223.95,223.13,223.37,4588.0
2022-01-18 10:55:00,223.37,224.0,223.36,224.0,7027.0,223.37,224.0,223.36,224.0,7027.0
2022-01-18 11:00:00,223.83,224.47,223.45,224.33,4039.0,223.83,224.47,223.45,224.33,4039.0
2022-01-18 11:05:00,224.27,224.27,223.39,223.56,5700.0,224.27,224.27,223.39,223.56,5700.0
2022-01-18 11:10:00,223.78,224.35,223.63,224.23,2861.0,223.78,224.35,223.63,224.23,2861.0
2022-01-18 11:15:00,224.53,224.53,223.95,224.37,3805.0,224.53,224.53,223.95,224.37,3805.0
2022-01-18 11:20:00,224.16,224.69,223.48,224.38,10339.0,224.16,224.69,223.48,224.38,10339.0
2022-01-18 11:25:00,224.35,224.42,223.62,223.73,10709.0,224.35,224.42,223.62,223.73,10709.0
2022-01-18 11:30:00,223.74,223.75,222.58,222.62,25487.0,223.74,223.75,222.58,222.62,25487.0
2022-01-18 11:35:00,222.61,223.04,221.47,222.68,11781.0,222.61,223.04,221.47,222.68,11781.0
2022-01-18 11:40:00,222.33,223.31,222.27,222.89,4811.0,222.33,223.31,222.27,222.89,4811.0
2022-01-18 11:45:00,222.56,222.7,222.27,222.33,12400.0,222.56,222.7,222.27,222.33,12400.0
2022-01-18 11:50:00,222.69,222.72,222.02,222.33,4510.0,222.69,222.72,222.02,222.33,4510.0
2022-01-18 11:55:00,222.08,222.12,221.55,222.0,13782.0,222.08,222.12,221.55,222.0,13782.0
2022-01-18 12:00:00,221.84,221.84,220.77,220.77,1795.0,221.84,221.84,220.77,220.77,1795.0
2022-01-18 12:05:00,220.93,221.48,220.76,221.48,5105.0,220.93,221.48,220.76,221.48,5105.0
2022-01-18 12:10:00,221.47,221.61,220.98,221.61,2727.0,221.47,221.61,220.98,221.61,2727.0
2022-01-18 12:15:00,221.76,222.28,221.76,222.17,746.0,221.76,222.28,221.76,222.17,746.0
2022-01-18 12:20:00,222.42,222.42,221.44,221.44,2049.0,222.42,222.42,221.44,221.44,2049.0
2022-01-18 12:25:00,221.62,221.68,220.97,221.22,4535.0,221.62,221.68,220.97,221.22,4535.0
2022-01-18 12:30:00,221.19,221.3,220.63,221.17,8705.0,221.19,221.3,220.63,221.17,8705.0
2022-01-18 12:35:00,221.29,221.31,221.04,221.07,6594.0,221.29,221.31,221.04,221.07,6594.0
2022-01-18 12:40:00,221.06,222.18,221.06,221.36,3298.0,221.06,222.18,221.06,221.36,3298.0
2022-01-18 12:45:00,221.33,221.33,220.45,220.77,6634.0,221.33,221.33,220.45,220.77,6634.0
2022-01-18 12:50:00,220.75,220.92,220.0,220.0,2972.0,220.75,220.92,220.0,220.0,2972.0
2022-01-18 12:55:00,220.26,220.67,220.23,220.42,10605.0,220.26,220.67,220.23,220.42,10605.0
2022-01-18 13:00:00,220.23,220.25,219.52,219.83,5002.0,220.23,220.25,219.52,219.83,5002.0
2022-01-18 13:05:00,219.81,219.96,219.47,219.59,2647.0,219.81,219.96,219.47,219.59,2647.0
2022-01-18 13:10:00,219.72,219.84,219.5,219.84,2539.0,219.72,219.84,219.5,219.84,2539.0
2022-01-18 13:15:00,219.61,219.89,219.4,219.89,3603.0,219.61,219.89,219.4,219.89,3603.0
2022-01-18 13:20:00,219.66,219.91,219.24,219.67,8634.0,219.66,219.91,219.24,219.67,8634.0
2022-01-18 13:25:00,219.55,219.55,218.61,218.84,3619.0,219.55,219.55,218.61,218.84,3619.0
2022-01-18 13:30:00,218.87,219.07,218.68,218.98,2503.0,218.87,219.07,218.68,218.98,2503.0
2022-01-18 13:35:00,219.01,219.14,218.03,218.03,11312.0,219.01,219.14,218.03,218.03,11312.0
2022-01-18 13:40:00,218.13,218.17,217.77,217.87,30871.0,218.13,218.17,217.77,217.87,30871.0
2022-01-18 13:45:00,218.01,218.2,217.64,217.65,3514.0,218.01,218.2,217.64,217.65,3514.0
2022-01-18 13:50:00,217.65,218.11,217.65,217.8,2729.0,217.65,218.11,217.65,217.8,2729.0
2022-01-18 13:55:00,218.12,218.72,217.82,218.52,13495.0,218.12,218.72,217.82,218.52,13495.0
2022-01-18 14:00:00,218.63,218.8,218.52,218.52,1909.0,218.63,218.8,218.52,218.52,1909.0
2022-01-18 14:05:00,218.54,218.65,218.39,218.53,1301.0,218.54,218.65,218.39,218.53,1301.0
2022-01-18 14:10:00,218.64,219.03,218.64,218.99,9062.0,218.64,219.03,218.64,218.99,9062.0
2022-01-18 14:15:00,218.98,219.27,218.95,219.09,4384.0,218.98,219.27,218.95,219.09,4384.0
2022-01-18 14:20:00,219.09,219.1,218.34,218.51,11872.0,219.09,219.1,218.34,218.51,11872.0
2022-01-18 14:25:00,218.63,218.78,218.5,218.66,5542.0,218.63,218.78,218.5,218.66,5542.0
2022-01-18 14:30:00,218.66,218.93,218.5,218.78,7137.0,218.66,218.93,218.5,218.78,7137.0
2022-01-18 14:35:00,218.93,219.15,218.85,218.88,3277.0,218.93,219.15,218.85,218.88,3277.0
2022-01-18 14:40:00,218.98,219.04,218.5,218.64,4618.0,218.98,219.04,218.5,218.64,4618.0
2022-01-18 14:45:00,218.76,219.08,218.73,218.85,5321.0,218.76,219.08,218.73,218.85,5321.0
2022-01-18 14:50:00,219.05,219.06,218.89,219.01,1761.0,219.05,219.06,218.89,219.01,1761.0
2022-01-18 14:55:00,219.08,219.15,218.61,218.78,5843.0,219.08,219.15,218.61,218.78,5843.0
2022-01-18 15:00:00,218.74,218.9,218.23,218.24,7717.0,218.74,218.9,218.23,218.24,7717.0
2022-01-18 15:05:00,218.34,218.58,217.93,218.58,6483.0,218.34,218.58,217.93,218.58,6483.0
2022-01-18 15:10:00,218.64,218.71,218.46,218.55,3916.0,218.64,218.71,218.46,218.55,3916.0
2022-01-18 15:15:00,218.46,218.62,218.31,218.62,11487.0,218.46,218.62,218.31,218.62,11487.0
2022-01-18 15:20:00,218.58,218.9,218.54,218.8,5093.0,218.58,218.9,218.54,218.8,5093.0
2022-01-18 15:25:00,218.78,218.94,218.73,218.86,2000.0,218.78,218.94,218.73,218.86,2000.0
2022-01-18 15:30:00,218.89,218.89,218.5,218.5,10204.0,218.89,218.89,218.5,218.5,10204.0
2022-01-18 15:35:00,218.47,218.6,218.35,218.4,24897.0,218.47,218.6,218.35,218.4,24897.0
2022-01-18 15:40:00,218.36,218.69,218.26,218.41,33245.0,218.36,218.69,218.26,218.41,33245.0
2022-01-18 15:45:00,218.35,218.86,218.35,218.7,18263.0,218.35,218.86,218.35,218.7,18263.0
2022-01-18 15:50:00,218.65,218.85,218.35,218.7,30631.0,218.65,218.85,218.35,218.7,30631.0
2022-01-18 15:55:00,218.7,219.22,218.7,219.2,89181.0,218.7,219.22,218.7,219.2,89181.0
2022-01-19 09:30:00,223.0,226.61,220.38,223.0,13976.0,223.0,226.61,220.38,223.0,13976.0
2022-01-19 09:35:00,224.22,225.0,223.52,224.04,5240.0,224.22,225.0,223.52,224.04,5240.0
2022-01-19 09:40:00,224.0,225.39,223.9,225.39,17711.0,224.0,225.39,223.9,225.39,17711.0
2022-01-19 09:45:00,225.39,226.45,224.78,225.93,6455.0,225.39,226.45,224.78,225.93,6455.0
2022-01-19 09:50:00,225.77,228.21,225.0,227.92,6864.0,225.77,228.21,225.0,227.92,6864.0
2022-01-19 09:55:00,227.96,228.66,226.92,227.86,10520.0,227.96,228.66,226.92,227.86,10520.0
2022-01-19 10:00:00,227.92,229.6,227.34,228.06,34265.0,227.92,229.6,227.34,228.06,34265.0
2022-01-19 10:05:00,227.95,228.28,227.19,227.58,4409.0,227.95,228.28,227.19,227.58,4409.0
2022-01-19 10:10:00,227.4,227.4,226.31,227.35,6404.0,227.4,227.4,226.31,227.35,6404.0
2022-01-19 10:15:00,227.46,227.46,225.63,226.2,3546.0,227.46,227.46,225.63,226.2,3546.0
2022-01-19 10:20:00,226.02,226.73,225.58,226.34,12171.0,226.02,226.73,225.58,226.34,12171.0
2022-01-19 10:25:00,225.92,226.6,225.5,225.5,11444.0,225.92,226.6,225.5,225.5,11444.0
2022-01-19 10:30:00,225.5,225.58,225.01,225.28,6529.0,225.5,225.58,225.01,225.28,6529.0
2022-01-19 10:35:00,225.12,225.48,225.09,225.23,4188.0,225.12,225.48,225.09,225.23,4188.0
2022-01-19 10:40:00,224.86,225.39,224.5,224.83,20094.0,224.86,225.39,224.5,224.83,20094.0
2022-01-19 10:45:00,224.81,225.41,224.61,224.96,19036.0,224.81,225.41,224.61,224.96,19036.0
2022-01-19 10:50:00,224.96,225.48,224.81,224.96,21120.0,224.96,225.48,224.81,224.96,21120.0
2022-01-19 10:55:00,224.94,225.77,224.93,225.39,16867.0,224.94,225.77,224.93,225.39,16867.0
2022-01-19 11:00:00,225.39,226.49,225.39,226.03,16635.0,225.39,226.49,225.39,226.03,16635.0
2022-01-19 11:05:00,225.75,226.71,225.47,226.65,5077.0,225.75,226.71,225.47,226.65,5077.0
2022-01-19 11:10:00,226.42,226.82,225.87,225.87,9586.0,226.42,226.82,225.87,225.87,9586.0
2022-01-19 11:15:00,225.75,226.18,225.45,225.69,4771.0,225.75,226.18,225.45,225.69,4771.0
2022-01-19 11:20:00,225.69,225.8,224.74,224.92,3758.0,225.69,225.8,224.74,224.92,3758.0
2022-01-19 11:25:00,225.05,226.08,225.0,225.89,3512.0,225.05,226.08,225.0,225.89,3512.0
2022-01-19 11:30:00,225.61,226.29,224.5,224.5,6352.0,225.61,226.29,224.5,224.5,6352.0
2022-01-19 11:35:00,223.9,224.57,223.83,224.27,5863.0,223.9,224.57,223.83,224.27,5863.0
2022-01-19 11:40:00,224.21,224.54,223.95,224.12,4613.0,224.21,224.54,223.95,224.12,4613.0
2022-01-19 11:45:00,224.43,224.65,224.35,224.35,1000.0,224.43,224.65,224.35,224.35,1000.0
2022-01-19 11:50:00,224.34,224.72,224.05,224.72,3355.0,224.34,224.72,224.05,224.72,3355.0
2022-01-19 11:55:00,224.62,224.62,224.1,224.36,3203.0,224.62,224.62,224.1,224.36,3203.0
2022-01-19 12:00:00,224.53,225.15,224.49,224.99,4502.0,224.53,225.15,224.49,224.99,4502.0
2022-01-19 12:05:00,225.15,226.07,225.01,225.96,4836.0,225.15,226.07,225.01,225.96,4836.0
2022-01-19 12:10:00,226.11,226.76,225.64,226.76,22199.0,226.11,226.76,225.64,226.76,22199.0
2022-01-19 12:15:00,226.76,227.08,226.37,226.57,4005.0,226.76,227.08,226.37,226.57,4005.0
2022-01-19 12:20:00,226.57,226.58,226.22,226.58,1208.0,226.57,226.58,226.22,226.58,1208.0
2022-01-19 12:25:00,226.73,227.18,226.46,227.11,3000.0,226.73,227.18,226.46,227.11,3000.0
2022-01-19 12:30:00,227.12,227.13,226.67,226.76,29051.0,227.12,227.13,226.67,226.76,29051.0
2022-01-19 12:35:00,226.76,226.77,226.19,226.19,3687.0,226.76,226.77,226.19,226.19,3687.0
2022-01-19 12:40:00,226.12,226.24,225.68,225.68,2034.0,226.12,226.24,225.68,225.68,2034.0
2022-01-19 12:45:00,225.85,226.51,225.85,226.42,14565.0,225.85,226.51,225.85,226.42,14565.0
2022-01-19 12:50:00,226.39,226.59,225.86,225.86,3226.0,226.39,226.59,225.86,225.86,3226.0
2022-01-19 12:55:00,225.86,225.94,225.51,225.7,7623.0,225.86,225.94,225.51,225.7,7623.0
2022-01-19 13:00:00,225.05,225.9,224.94,225.72,17114.0,225.05,225.9,224.94,225.72,17114.0
2022-01-19 13:05:00,225.55,225.55,224.88,225.51,3064.0,225.55,225.55,224.88,225.51,3064.0
2022-01-19 13:10:00,225.5,225.69,224.65,225.22,23946.0,225.5,225.69,224.65,225.22,23946.0
2022-01-19 13:15:00,225.14,226.39,225.13,226.11,85736.0,225.14,226.39,225.13,226.11,85736.0
2022-01-19 13:20:00,226.11,226.12,225.33,225.47,8556.0,226.11,226.12,225.33,225.47,8556.0
2022-01-19 13:25:00,225.5,225.59,224.21,224.21,15882.0,225.5,225.59,224.21,224.21,15882.0
2022-01-19 13:30:00,224.15,224.86,224.01,224.86,1414.0,224.15,224.86,224.01,224.86,1414.0
2022-01-19 13:35:00,224.51,224.96,224.21,224.96,2949.0,224.51,224.96,224.21,224.96,2949.0
2022-01-19 13:40:00,224.51,225.22,224.51,225.22,4561.0,224.51,225.22,224.51,225.22,4561.0
2022-01-19 13:45:00,225.15,225.39,224.77,224.97,1105.0,225.15,225.39,224.77,224.97,1105.0
2022-01-19 13:50:00,224.86,225.92,224.85,225.92,8073.0,224.86,225.92,224.85,225.92,8073.0
2022-01-19 13:55:00,225.81,226.04,225.4,225.44,1518.0,225.81,226.04,225.4,225.44,1518.0
2022-01-19 14:00:00,225.04,225.54,225.02,225.46,3424.0,225.04,225.54,225.02,225.46,3424.0
2022-01-19 14:05:00,225.24,225.63,225.14,225.63,13304.0,225.24,225.63,225.14,225.63,13304.0
2022-01-19 14:10:00,225.59,225.96,225.53,225.59,3531.0,225.59,225.96,225.53,225.59,3531.0
2022-01-19 14:15:00,225.71,225.94,225.46,225.46,9570.0,225.71,225.94,225.46,225.46,9570.0
2022-01-19 14:20:00,225.24,225.32,224.57,224.68,2731.0,225.24,225.32,224.57,224.68,2731.0
2022-01-19 14:25:00,224.6,225.14,224.56,224.66,2230.0,224.6,225.14,224.56,224.66,2230.0
2022-01-19 14:30:00,224.63,225.05,224.53,224.64,2074.0,224.63,225.05,224.53,224.64,2074.0
2022-01-19 14:35:00,224.86,225.4,224.86,224.98,1953.0,224.86,225.4,224.86,224.98,1953.0
2022-01-19 14:40:00,225.14,225.37,225.14,225.26,4290.0,225.14,225.37,225.14,225.26,4290.0
2022-01-19 14:45:00,225.26,225.35,224.63,224.7,3376.0,225.26,225.35,224.63,224.7,3376.0
2022-01-19 14:50:00,224.6,224.69,224.11,224.66,13125.0,224.6,224.69,224.11,224.66,13125.0
2022-01-19 14:55:00,224.69,225.01,224.51,224.79,12078.0,224.69,225.01,224.51,224.79,12078.0
2022-01-19 15:00:00,224.82,225.09,224.56,224.86,2920.0,224.82,225.09,224.56,224.86,2920.0
2022-01-19 15:05:00,224.79,225.28,224.79,225.24,2409.0,224.79,225.28,224.79,225.24,2409.0
2022-01-19 15:10:00,225.22,225.72,225.18,225.72,3046.0,225.22,225.72,225.18,225.72,3046.0
2022-01-19 15:15:00,225.67,225.81,224.99,225.74,13834.0,225.67,225.81,224.99,225.74,13834.0
2022-01-19 15:20:00,225.41,225.75,225.38,225.75,915.0,225.41,225.75,225.38,225.75,915.0
2022-01-19 15:25:00,225.56,225.56,224.67,224.68,4225.0,225.56,225.56,224.67,224.68,4225.0
2022-01-19 15:30:00,224.75,225.12,224.59,225.08,13038.0,224.75,225.12,224.59,225.08,13038.0
2022-01-19 15:35:00,224.99,225.33,224.77,224.93,26638.0,224.99,225.33,224.77,224.93,26638.0
2022-01-19 15:40:00,224.85,224.92,224.58,224.66,10510.0,224.85,224.92,224.58,224.66,10510.0
2022-01-19 15:45:00,224.66,224.8,224.26,224.7,9206.0,224.66,224.8,224.26,224.7,9206.0
2022-01-19 15:50:00,224.82,224.92,224.28,224.82,42594.0,224.82,224.92,224.28,224.82,42594.0
2022-01-19 15:55:00,224.72,224.73,223.91,224.0,77379.0,224.72,224.73,223.91,224.0,77379.0
2022-01-20 09:30:00,219.54,223.01,219.54,222.01,22180.0,219.54,223.01,219.54,222.01,22180.0
2022-01-20 09:35:00,221.96,222.49,221.29,222.45,6433.0,221.96,222.49,221.29,222.45,6433.0
2022-01-20 09:40:00,222.47,224.57,222.26,224.51,6398.0,222.47,224.57,222.26,224.51,6398.0
2022-01-20 09:45:00,224.3,224.58,222.55,222.91,15533.0,224.3,224.58,222.55,222.91,15533.0
2022-01-20 09:50:00,222.93,223.56,221.35,222.49,4818.0,222.93,223.56,221.35,222.49,4818.0
2022-01-20 09:55:00,222.74,223.01,222.4,222.65,1400.0,222.74,223.01,222.4,222.65,1400.0
2022-01-20 10:00:00,222.33,223.25,222.33,222.81,10631.0,222.33,223.25,222.33,222.81,10631.0
2022-01-20 10:05:00,223.11,224.35,222.34,224.19,35274.0,223.11,224.35,222.34,224.19,35274.0
2022-01-20 10:10:00,224.06,224.51,223.65,224.12,37190.0,224.06,224.51,223.65,224.12,37190.0
2022-01-20 10:15:00,224.11,224.2,222.71,223.09,13665.0,224.11,224.2,222.71,223.09,13665.0
2022-01-20 10:20:00,223.0,223.54,222.49,222.5,8646.0,223.0,223.54,222.49,222.5,8646.0
2022-01-20 10:25:00,222.25,222.89,222.18,222.64,10558.0,222.25,222.89,222.18,222.64,10558.0
2022-01-20 10:30:00,222.89,224.03,222.75,223.52,8484.0,222.89,224.03,222.75,223.52,8484.0
2022-01-20 10:35:00,223.56,224.45,223.42,224.01,27948.0,223.56,224.45,223.42,224.01,27948.0
2022-01-20 10:40:00,223.86,224.16,223.63,223.92,20033.0,223.86,224.16,223.63,223.92,20033.0
2022-01-20 10:45:00,223.92,224.11,223.77,224.11,1903.0,223.92,224.11,223.77,224.11,1903.0
2022-01-20 10:50:00,224.12,224.12,223.11,223.26,13040.0,224.12,224.12,223.11,223.26,13040.0
2022-01-20 10:55:00,223.19,223.36,222.55,223.23,4882.0,223.19,223.36,222.55,223.23,4882.0
2022-01-20 11:00:00,223.29,225.03,223.17,224.78,34406.0,223.29,225.03,223.17,224.78,34406.0
2022-01-20 11:05:00,224.78,224.89,224.02,224.48,13379.0,224.78,224.89,224.02,224.48,13379.0
2022-01-20 11:10:00,224.36,224.4,223.75,223.83,8263.0,224.36,224.4,223.75,223.83,8263.0
2022-01-20 11:15:00,223.84,223.89,223.26,223.89,7509.0,223.84,223.89,223.26,223.89,7509.0
2022-01-20 11:20:00,223.88,223.9,223.47,223.74,9229.0,223.88,223.9,223.47,223.74,9229.0
2022-01-20 11:25:00,223.56,224.48,223.52,224.05,42654.0,223.56,224.48,223.52,224.05,42654.0
2022-01-20 11:30:00,224.11,225.05,223.89,225.05,9780.0,224.11,225.05,223.89,225.05,9780.0
2022-01-20 11:35:00,224.78,225.03,224.42,224.93,2700.0,224.78,225.03,224.42,224.93,2700.0
2022-01-20 11:40:00,224.87,225.12,223.87,223.88,4681.0,224.87,225.12,223.87,223.88,4681.0
2022-01-20 11:45:00,224.05,224.37,223.67,223.67,11066.0,224.05,224.37,223.67,223.67,11066.0
2022-01-20 11:50:00,223.83,224.17,223.61,223.61,5200.0,223.83,224.17,223.61,223.61,5200.0
2022-01-20 11:55:00,223.61,223.73,223.41,223.65,5126.0,223.61,223.73,223.41,223.65,5126.0
2022-01-20 12:00:00,223.53,223.53,222.73,222.74,3683.0,223.53,223.53,222.73,222.74,3683.0
2022-01-20 12:05:00,222.74,222.86,222.32,222.6,17113.0,222.74,222.86,222.32,222.6,17113.0
2022-01-20 12:10:00,222.6,222.62,222.17,222.47,37629.0,222.6,222.62,222.17,222.47,37629.0
2022-01-20 12:15:00,222.35,222.64,221.98,222.12,10549.0,222.35,222.64,221.98,222.12,10549.0
2022-01-20 12:20:00,222.13,223.05,222.12,223.05,8633.0,222.13,223.05,222.12,223.05,8633.0
2022-01-20 12:25:00,222.99,224.01,222.99,223.93,5346.0,222.99,224.01,222.99,223.93,5346.0
2022-01-20 12:30:00,224.04,224.33,223.92,224.33,8884.0,224.04,224.33,223.92,224.33,8884.0
2022-01-20 12:35:00,224.43,224.74,223.75,223.81,2487.0,224.43,224.74,223.75,223.81,2487.0
2022-01-20 12:40:00,223.75,223.94,223.51,223.51,1401.0,223.75,223.94,223.51,223.51,1401.0
2022-01-20 12:45:00,223.67,223.67,221.7,221.9,4470.0,223.67,223.67,221.7,221.9,4470.0
2022-01-20 12:50:00,221.9,221.98,220.26,220.27,7402.0,221.9,221.98,220.26,220.27,7402.0
2022-01-20 12:55:00,220.31,220.31,218.84,219.38,19223.0,220.31,220.31,218.84,219.38,19223.0
2022-01-20 13:00:00,219.18,219.37,218.76,218.97,8844.0,219.18,219.37,218.76,218.97,8844.0
2022-01-20 13:05:00,218.97,219.21,218.45,218.46,6342.0,218.97,219.21,218.45,218.46,6342.0
2022-01-20 13:10:00,218.72,219.83,218.39,219.52,10037.0,218.72,219.83,218.39,219.52,10037.0
2022-01-20 13:15:00,219.66,219.85,219.13,219.53,2769.0,219.66,219.85,219.13,219.53,2769.0
2022-01-20 13:20:00,219.71,220.2,219.38,220.1,7938.0,219.71,220.2,219.38,220.1,7938.0
2022-01-20 13:25:00,220.12,220.48,219.93,220.05,4436.0,220.12,220.48,219.93,220.05,4436.0
2022-01-20 13:30:00,219.68,219.74,219.24,219.53,4789.0,219.68,219.74,219.24,219.53,4789.0
2022-01-20 13:35:00,219.59,220.41,219.47,220.37,25895.0,219.59,220.41,219.47,220.37,25895.0
2022-01-20 13:40:00,220.26,220.98,220.26,220.61,6815.0,220.26,220.98,220.26,220.61,6815.0
2022-01-20 13:45:00,220.68,220.77,220.29,220.47,6342.0,220.68,220.77,220.29,220.47,6342.0
2022-01-20 13:50:00,220.25,220.42,220.0,220.36,3705.0,220.25,220.42,220.0,220.36,3705.0
2022-01-20 13:55:00,220.3,220.54,219.93,220.35,10321.0,220.3,220.54,219.93,220.35,10321.0
2022-01-20 14:00:00,220.49,221.24,220.49,221.16,8512.0,220.49,221.24,220.49,221.16,8512.0
2022-01-20 14:05:00,221.15,221.32,220.46,220.88,13728.0,221.15,221.32,220.46,220.88,13728.0
2022-01-20 14:10:00,220.88,220.88,219.66,219.66,5480.0,220.88,220.88,219.66,219.66,5480.0
2022-01-20 14:15:00,219.66,220.0,218.91,219.72,7920.0,219.66,220.0,218.91,219.72,7920.0
2022-01-20 14:20:00,220.12,220.15,219.32,219.84,5126.0,220.12,220.15,219.32,219.84,5126.0
2022-01-20 14:25:00,219.84,220.02,219.56,219.91,2601.0,219.84,220.02,219.56,219.91,2601.0
2022-01-20 14:30:00,219.96,219.96,219.38,219.95,6336.0,219.96,219.96,219.38,219.95,6336.0
2022-01-20 14:35:00,219.72,219.76,219.19,219.67,4775.0,219.72,219.76,219.19,219.67,4775.0
2022-01-20 14:40:00,219.78,219.82,219.11,219.24,30166.0,219.78,219.82,219.11,219.24,30166.0
2022-01-20 14:45:00,219.5,219.72,218.76,219.46,14965.0,219.5,219.72,218.76,219.46,14965.0
2022-01-20 14:50:00,219.5,219.69,218.83,218.89,7067.0,219.5,219.69,218.83,218.89,7067.0
2022-01-20 14:55:00,218.98,219.34,218.22,218.62,11348.0,218.98,219.34,218.22,218.62,11348.0
2022-01-20 15:00:00,218.75,219.24,218.64,218.99,4675.0,218.75,219.24,218.64,218.99,4675.0
2022-01-20 15:05:00,218.97,219.14,218.28,218.71,30966.0,218.97,219.14,218.28,218.71,30966.0
2022-01-20 15:10:00,218.81,219.34,218.75,219.15,6119.0,218.81,219.34,218.75,219.15,6119.0
2022-01-20 15:15:00,219.06,219.46,219.06,219.34,7000.0,219.06,219.46,219.06,219.34,7000.0
2022-01-20 15:20:00,219.17,219.2,218.89,218.9,4721.0,219.17,219.2,218.89,218.9,4721.0
2022-01-20 15:25:00,218.9,219.06,218.22,218.31,34291.0,218.9,219.06,218.22,218.31,34291.0
2022-01-20 15:30:00,218.27,218.69,218.08,218.08,14525.0,218.27,218.69,218.08,218.08,14525.0
2022-01-20 15:35:00,218.0,218.0,216.17,216.23,19893.0,218.0,218.0,216.17,216.23,19893.0
2022-01-20 15:40:00,216.29,216.29,215.55,216.03,29799.0,216.29,216.29,215.55,216.03,29799.0
2022-01-20 15:45:00,215.94,216.76,215.76,216.52,21866.0,215.94,216.76,215.76,216.52,21866.0
2022-01-20 15:50:00,216.45,216.95,215.59,215.59,35031.0,216.45,216.95,215.59,215.59,35031.0
2022-01-20 15:55:00,215.41,215.91,215.0,215.83,78252.0,215.41,215.91,215.0,215.83,78252.0
2022-01-21 09:30:00,214.5,214.5,210.62,211.56,22507.0,214.5,214.5,210.62,211.56,22507.0
2022-01-21 09:35:00,211.28,211.35,210.23,210.87,11514.0,211.28,211.35,210.23,210.87,11514.0
2022-01-21 09:40:00,211.48,212.54,211.48,211.5,16733.0,211.48,212.54,211.48,211.5,16733.0
2022-01-21 09:45:00,211.07,211.55,210.6,211.12,13089.0,211.07,211.55,210.6,211.12,13089.0
2022-01-21 09:50:00,211.14,211.49,210.75,211.19,13998.0,211.14,211.49,210.75,211.19,13998.0
2022-01-21 09:55:00,210.96,211.89,210.94,211.59,6526.0,210.96,211.89,210.94,211.59,6526.0
2022-01-21 10:00:00,211.66,212.62,210.78,211.88,15092.0,211.66,212.62,210.78,211.88,15092.0
2022-01-21 10:05:00,211.94,212.26,210.63,210.9,21883.0,211.94,212.26,210.63,210.9,21883.0
2022-01-21 10:10:00,210.83,210.83,208.13,208.67,16356.0,210.83,210.83,208.13,208.67,16356.0
2022-01-21 10:15:00,208.74,209.36,208.53,208.88,35747.0,208.74,209.36,208.53,208.88,35747.0
2022-01-21 10:20:00,208.73,210.03,208.25,210.03,21496.0,208.73,210.03,208.25,210.03,21496.0
2022-01-21 10:25:00,210.51,211.1,209.86,209.86,18491.0,210.51,211.1,209.86,209.86,18491.0
2022-01-21 10:30:00,210.08,212.26,209.84,212.26,7235.0,210.08,212.26,209.84,212.26,7235.0
2022-01-21 10:35:00,212.0,213.18,212.0,212.34,6597.0,212.0,213.18,212.0,212.34,6597.0
2022-01-21 10:40:00,212.34,213.86,211.98,213.86,4855.0,212.34,213.86,211.98,213.86,4855.0
2022-01-21 10:45:00,213.76,214.0,213.51,213.91,3700.0,213.76,214.0,213.51,213.91,3700.0
2022-01-21 10:50:00,213.91,215.0,213.91,214.87,7144.0,213.91,215.0,213.91,214.87,7144.0
2022-01-21 10:55:00,214.64,215.38,214.21,214.73,7363.0,214.64,215.38,214.21,214.73,7363.0
2022-01-21 11:00:00,214.99,215.48,214.44,215.0,3900.0,214.99,215.48,214.44,215.0,3900.0
2022-01-21 11:05:00,214.75,216.0,214.75,215.11,6386.0,214.75,216.0,214.75,215.11,6386.0
2022-01-21 11:10:00,215.38,215.57,214.92,215.02,2100.0,215.38,215.57,214.92,215.02,2100.0
2022-01-21 11:15:00,215.38,216.0,215.38,215.99,3450.0,215.38,216.0,215.38,215.99,3450.0
2022-01-21 11:20:00,216.2,216.96,216.2,216.25,3161.0,216.2,216.96,216.2,216.25,3161.0
2022-01-21 11:25:00,215.46,216.44,215.46,215.96,3581.0,215.46,216.44,215.46,215.96,3581.0
2022-01-21 11:30:00,215.84,216.31,214.72,216.31,3514.0,215.84,216.31,214.72,216.31,3514.0
2022-01-21 11:35:00,215.82,216.22,214.71,214.71,3786.0,215.82,216.22,214.71,214.71,3786.0
2022-01-21 11:40:00,214.58,214.67,214.06,214.63,4139.0,214.58,214.67,214.06,214.63,4139.0
2022-01-21 11:45:00,215.0,215.29,214.72,215.24,5056.0,215.0,215.29,214.72,215.24,5056.0
2022-01-21 11:50:00,215.41,215.92,215.15,215.15,2742.0,215.41,215.92,215.15,215.15,2742.0
2022-01-21 11:55:00,215.03,216.29,215.03,216.29,1802.0,215.03,216.29,215.03,216.29,1802.0
2022-01-21 12:00:00,216.33,216.33,215.05,215.13,4161.0,216.33,216.33,215.05,215.13,4161.0
2022-01-21 12:05:00,215.13,215.61,214.89,214.89,3911.0,215.13,215.61,214.89,214.89,3911.0
2022-01-21 12:10:00,214.96,214.96,213.96,214.2,5712.0,214.96,214.96,213.96,214.2,5712.0
2022-01-21 12:15:00,214.37,214.37,213.39,213.46,2667.0,214.37,214.37,213.39,213.46,2667.0
2022-01-21 12:20:00,213.27,214.2,213.27,214.2,2130.0,213.27,214.2,213.27,214.2,2130.0
2022-01-21 12:25:00,214.45,214.9,213.73,213.74,2620.0,214.45,214.9,213.73,213.74,2620.0
2022-01-21 12:30:00,213.54,214.51,213.54,214.12,2568.0,213.54,214.51,213.54,214.12,2568.0
2022-01-21 12:35:00,214.49,214.92,213.79,214.27,2833.0,214.49,214.92,213.79,214.27,2833.0
2022-01-21 12:40:00,214.77,214.77,213.97,214.17,1700.0,214.77,214.77,213.97,214.17,1700.0
2022-01-21 12:45:00,214.24,214.67,213.62,213.89,3319.0,214.24,214.67,213.62,213.89,3319.0
2022-01-21 12:50:00,214.0,214.83,213.99,214.1,1941.0,214.0,214.83,213.99,214.1,1941.0
2022-01-21 12:55:00,213.98,214.89,213.98,214.61,2155.0,213.98,214.89,213.98,214.61,2155.0
2022-01-21 13:00:00,215.07,215.13,214.33,214.58,2723.0,215.07,215.13,214.33,214.58,2723.0
2022-01-21 13:05:00,214.45,214.7,214.25,214.7,4118.0,214.45,214.7,214.25,214.7,4118.0
2022-01-21 13:10:00,214.85,215.27,214.76,215.15,2869.0,214.85,215.27,214.76,215.15,2869.0
2022-01-21 13:15:00,215.06,215.74,214.98,215.56,9453.0,215.06,215.74,214.98,215.56,9453.0
2022-01-21 13:20:00,215.68,215.68,214.65,214.85,11691.0,215.68,215.68,214.65,214.85,11691.0
2022-01-21 13:25:00,214.94,215.86,214.69,214.75,9740.0,214.94,215.86,214.69,214.75,9740.0
2022-01-21 13:30:00,214.62,215.18,214.4,214.67,11615.0,214.62,215.18,214.4,214.67,11615.0
2022-01-21 13:35:00,214.67,215.36,214.4,214.57,18654.0,214.67,215.36,214.4,214.57,18654.0
2022-01-21 13:40:00,214.56,215.15,214.56,215.08,3665.0,214.56,215.15,214.56,215.08,3665.0
2022-01-21 13:45:00,214.92,215.23,213.1,213.85,10911.0,214.92,215.23,213.1,213.85,10911.0
2022-01-21 13:50:00,213.85,214.89,213.85,214.89,2800.0,213.85,214.89,213.85,214.89,2800.0
2022-01-21 13:55:00,215.08,215.22,214.22,214.45,4837.0,215.08,215.22,214.22,214.45,4837.0
2022-01-21 14:00:00,214.49,214.59,214.29,214.56,1604.0,214.49,214.59,214.29,214.56,1604.0
2022-01-21 14:05:00,214.61,215.07,214.21,214.35,4557.0,214.61,215.07,214.21,214.35,4557.0
2022-01-21 14:10:00,214.79,214.84,214.06,214.22,2193.0,214.79,214.84,214.06,214.22,2193.0
2022-01-21 14:15:00,214.38,214.75,214.07,214.15,3100.0,214.38,214.75,214.07,214.15,3100.0
2022-01-21 14:20:00,214.29,214.7,214.14,214.7,3155.0,214.29,214.7,214.14,214.7,3155.0
2022-01-21 14:25:00,214.46,214.48,213.63,214.0,3104.0,214.46,214.48,213.63,214.0,3104.0
2022-01-21 14:30:00,213.88,213.99,213.48,213.54,3213.0,213.88,213.99,213.48,213.54,3213.0
2022-01-21 14:35:00,213.13,214.12,212.99,214.09,4079.0,213.13,214.12,212.99,214.09,4079.0
2022-01-21 14:40:00,214.34,214.34,213.63,213.81,1649.0,214.34,214.34,213.63,213.81,1649.0
2022-01-21 14:45:00,213.64,213.97,213.54,213.84,2806.0,213.64,213.97,213.54,213.84,2806.0
2022-01-21 14:50:00,213.68,213.93,213.37,213.49,3006.0,213.68,213.93,213.37,213.49,3006.0
2022-01-21 14:55:00,213.44,213.57,212.93,213.02,5138.0,213.44,213.57,212.93,213.02,5138.0
2022-01-21 15:00:00,213.0,213.5,212.48,212.48,4600.0,213.0,213.5,212.48,212.48,4600.0
2022-01-21 15:05:00,212.48,212.99,212.42,212.85,11474.0,212.48,212.99,212.42,212.85,11474.0
2022-01-21 15:10:00,212.91,213.1,212.75,213.1,3639.0,212.91,213.1,212.75,213.1,3639.0
2022-01-21 15:15:00,213.09,214.16,212.86,213.42,4932.0,213.09,214.16,212.86,213.42,4932.0
2022-01-21 15:20:00,213.25,213.58,212.87,213.28,4538.0,213.25,213.58,212.87,213.28,4538.0
2022-01-21 15:25:00,213.1,213.1,212.43,212.82,5799.0,213.1,213.1,212.43,212.82,5799.0
2022-01-21 15:30:00,212.69,213.42,212.69,213.22,7052.0,212.69,213.42,212.69,213.22,7052.0
2022-01-21 15:35:00,213.42,213.71,213.12,213.71,4994.0,213.42,213.71,213.12,213.71,4994.0
2022-01-21 15:40:00,214.11,214.6,213.91,213.91,12725.0,214.11,214.6,213.91,213.91,12725.0
2022-01-21 15:45:00,214.04,214.46,213.62,214.29,16810.0,214.04,214.46,213.62,214.29,16810.0
2022-01-21 15:50:00,214.15,214.29,213.63,214.17,35949.0,214.15,214.29,213.63,214.17,35949.0
2022-01-21 15:55:00,214.17,214.85,213.86,213.86,79306.0,214.17,214.85,213.86,213.86,79306.0
2022-01-24 09:30:00,206.7,209.51,206.7,209.51,7765.0,206.7,209.51,206.7,209.51,7765.0
2022-01-24 09:35:00,208.93,211.04,208.92,211.03,4065.0,208.93,211.04,208.92,211.03,4065.0
2022-01-24 09:40:00,210.95,211.41,208.98,208.99,5833.0,210.95,211.41,208.98,208.99,5833.0
2022-01-24 09:45:00,209.03,210.02,208.67,209.91,5838.0,209.03,210.02,208.67,209.91,5838.0
2022-01-24 09:50:00,209.49,211.03,209.48,211.03,5817.0,209.49,211.03,209.48,211.03,5817.0
2022-01-24 09:55:00,211.07,212.11,210.36,210.97,5042.0,211.07,212.11,210.36,210.97,5042.0
2022-01-24 10:00:00,211.4,213.2,211.18,211.98,11339.0,211.4,213.2,211.18,211.98,11339.0
2022-01-24 10:05:00,212.03,212.52,211.17,211.28,23754.0,212.03,212.52,211.17,211.28,23754.0
2022-01-24 10:10:00,211.49,212.98,210.67,212.98,16410.0,211.49,212.98,210.67,212.98,16410.0
2022-01-24 10:15:00,213.13,213.22,211.79,211.84,9326.0,213.13,213.22,211.79,211.84,9326.0
2022-01-24 10:20:00,211.64,213.37,211.52,213.37,13995.0,211.64,213.37,211.52,213.37,13995.0
2022-01-24 10:25:00,213.6,213.88,212.92,213.78,4867.0,213.6,213.88,212.92,213.78,4867.0
2022-01-24 10:30:00,213.6,214.37,213.32,214.04,10697.0,213.6,214.37,213.32,214.04,10697.0
2022-01-24 10:35:00,214.07,216.09,213.48,216.09,33243.0,214.07,216.09,213.48,216.09,33243.0
2022-01-24 10:40:00,215.65,216.83,214.93,216.83,5892.0,215.65,216.83,214.93,216.83,5892.0
2022-01-24 10:45:00,216.72,216.72,215.11,216.44,6933.0,216.72,216.72,215.11,216.44,6933.0
2022-01-24 10:50:00,216.24,217.82,216.18,217.73,7439.0,216.24,217.82,216.18,217.73,7439.0
2022-01-24 10:55:00,217.46,218.2,216.72,216.8,5370.0,217.46,218.2,216.72,216.8,5370.0
2022-01-24 11:00:00,216.84,217.02,216.23,217.01,5483.0,216.84,217.02,216.23,217.01,5483.0
2022-01-24 11:05:00,216.81,218.11,216.76,217.34,14904.0,216.81,218.11,216.76,217.34,14904.0
2022-01-24 11:10:00,217.14,217.71,216.44,216.75,13819.0,217.14,217.71,216.44,216.75,13819.0
2022-01-24 11:15:00,216.9,216.9,215.77,216.08,5761.0,216.9,216.9,215.77,216.08,5761.0
2022-01-24 11:20:00,216.12,217.82,216.11,216.69,10157.0,216.12,217.82,216.11,216.69,10157.0
2022-01-24 11:25:00,216.64,216.64,215.86,216.56,2141.0,216.64,216.64,215.86,216.56,2141.0
2022-01-24 11:30:00,216.62,216.98,216.18,216.56,3582.0,216.62,216.98,216.18,216.56,3582.0
2022-01-24 11:35:00,216.84,217.22,216.02,216.11,3149.0,216.84,217.22,216.02,216.11,3149.0
2022-01-24 11:40:00,215.95,216.25,215.03,215.54,2443.0,215.95,216.25,215.03,215.54,2443.0
2022-01-24 11:45:00,215.55,215.91,215.08,215.13,18958.0,215.55,215.91,215.08,215.13,18958.0
2022-01-24 11:50:00,214.78,215.64,214.69,215.53,10763.0,214.78,215.64,214.69,215.53,10763.0
2022-01-24 11:55:00,215.6,216.03,214.61,215.39,24351.0,215.6,216.03,214.61,215.39,24351.0
2022-01-24 12:00:00,215.4,215.4,214.5,214.53,19729.0,215.4,215.4,214.5,214.53,19729.0
2022-01-24 12:05:00,214.54,215.26,214.27,214.38,6660.0,214.54,215.26,214.27,214.38,6660.0
2022-01-24 12:10:00,214.75,215.0,214.12,214.12,4909.0,214.75,215.0,214.12,214.12,4909.0
2022-01-24 12:15:00,214.28,214.55,213.76,214.55,3790.0,214.28,214.55,213.76,214.55,3790.0
2022-01-24 12:20:00,214.46,215.4,214.1,214.1,4485.0,214.46,215.4,214.1,214.1,4485.0
2022-01-24 12:25:00,213.94,215.04,213.52,214.91,7228.0,213.94,215.04,213.52,214.91,7228.0
2022-01-24 12:30:00,215.4,216.43,214.72,216.19,15830.0,215.4,216.43,214.72,216.19,15830.0
2022-01-24 12:35:00,216.56,216.58,215.72,216.0,70385.0,216.56,216.58,215.72,216.0,70385.0
2022-01-24 12:40:00,216.0,217.15,215.61,216.39,8996.0,216.0,217.15,215.61,216.39,8996.0
2022-01-24 12:45:00,216.56,216.79,216.06,216.25,42966.0,216.56,216.79,216.06,216.25,42966.0
2022-01-24 12:50:00,216.15,217.0,215.94,216.87,20700.0,216.15,217.0,215.94,216.87,20700.0
2022-01-24 12:55:00,216.72,217.08,216.52,216.67,18866.0,216.72,217.08,216.52,216.67,18866.0
2022-01-24 13:00:00,216.78,216.98,216.2,216.77,23977.0,216.78,216.98,216.2,216.77,23977.0
2022-01-24 13:05:00,216.71,217.71,216.33,217.4,25673.0,216.71,217.71,216.33,217.4,25673.0
2022-01-24 13:10:00,217.4,219.12,217.39,218.88,28221.0,217.4,219.12,217.39,218.88,28221.0
2022-01-24 13:15:00,218.9,219.09,218.28,219.05,20667.0,218.9,219.09,218.28,219.05,20667.0
2022-01-24 13:20:00,219.0,219.45,218.42,218.63,6586.0,219.0,219.45,218.42,218.63,6586.0
2022-01-24 13:25:00,218.64,218.94,217.87,217.88,2682.0,218.64,218.94,217.87,217.88,2682.0
2022-01-24 13:30:00,217.47,218.7,217.47,218.65,2240.0,217.47,218.7,217.47,218.65,2240.0
2022-01-24 13:35:00,219.07,219.2,218.59,218.83,1379.0,219.07,219.2,218.59,218.83,1379.0
2022-01-24 13:40:00,219.96,220.29,219.7,220.26,1401.0,219.96,220.29,219.7,220.26,1401.0
2022-01-24 13:45:00,220.26,222.36,220.07,222.36,2037.0,220.26,222.36,220.07,222.36,2037.0
2022-01-24 13:50:00,222.36,223.23,222.01,223.03,8572.0,222.36,223.23,222.01,223.03,8572.0
2022-01-24 13:55:00,222.99,223.25,222.57,223.25,2385.0,222.99,223.25,222.57,223.25,2385.0
2022-01-24 14:00:00,223.39,224.63,223.33,224.57,8738.0,223.39,224.63,223.33,224.57,8738.0
2022-01-24 14:05:00,224.18,225.29,224.12,225.29,7571.0,224.18,225.29,224.12,225.29,7571.0
2022-01-24 14:10:00,225.0,225.39,223.51,223.75,10492.0,225.0,225.39,223.51,223.75,10492.0
2022-01-24 14:15:00,223.54,224.04,223.06,223.84,10721.0,223.54,224.04,223.06,223.84,10721.0
2022-01-24 14:20:00,223.63,223.87,222.87,223.5,6626.0,223.63,223.87,222.87,223.5,6626.0
2022-01-24 14:25:00,223.13,223.63,222.01,222.01,4064.0,223.13,223.63,222.01,222.01,4064.0
2022-01-24 14:30:00,222.01,222.69,221.37,221.37,2558.0,222.01,222.69,221.37,221.37,2558.0
2022-01-24 14:35:00,221.03,221.43,220.69,221.32,4781.0,221.03,221.43,220.69,221.32,4781.0
2022-01-24 14:40:00,221.11,221.75,221.11,221.67,3964.0,221.11,221.75,221.11,221.67,3964.0
2022-01-24 14:45:00,221.54,222.54,221.36,222.54,8033.0,221.54,222.54,221.36,222.54,8033.0
2022-01-24 14:50:00,223.17,223.21,222.6,223.01,2055.0,223.17,223.21,222.6,223.01,2055.0
2022-01-24 14:55:00,222.63,224.09,222.13,224.09,6172.0,222.63,224.09,222.13,224.09,6172.0
2022-01-24 15:00:00,224.14,225.11,223.76,224.82,10903.0,224.14,225.11,223.76,224.82,10903.0
2022-01-24 15:05:00,224.92,224.92,223.89,224.43,9841.0,224.92,224.92,223.89,224.43,9841.0
2022-01-24 15:10:00,224.43,225.81,224.43,225.54,5064.0,224.43,225.81,224.43,225.54,5064.0
2022-01-24 15:15:00,225.56,226.12,224.77,225.12,5110.0,225.56,226.12,224.77,225.12,5110.0
2022-01-24 15:20:00,225.18,226.46,225.05,225.81,6715.0,225.18,226.46,225.05,225.81,6715.0
2022-01-24 15:25:00,225.91,226.26,225.29,225.53,6415.0,225.91,226.26,225.29,225.53,6415.0
2022-01-24 15:30:00,225.45,227.35,224.94,227.03,8864.0,225.45,227.35,224.94,227.03,8864.0
2022-01-24 15:35:00,227.33,227.48,226.42,227.16,12478.0,227.33,227.48,226.42,227.16,12478.0
2022-01-24 15:40:00,227.17,227.36,226.29,226.91,18649.0,227.17,227.36,226.29,226.91,18649.0
2022-01-24 15:45:00,226.9,228.43,226.77,228.08,19318.0,226.9,228.43,226.77,228.08,19318.0
2022-01-24 15:50:00,228.36,229.36,228.13,228.43,24467.0,228.36,229.36,228.13,228.43,24467.0
2022-01-24 15:55:00,228.42,230.08,227.87,229.54,120109.0,228.42,230.08,227.87,229.54,120109.0
2022-01-25 09:30:00,226.39,227.0,225.08,225.78,19948.0,226.39,227.0,225.08,225.78,19948.0
2022-01-25 09:35:00,226.42,228.71,225.56,228.11,14484.0,226.42,228.71,225.56,228.11,14484.0
2022-01-25 09:40:00,228.68,229.49,226.73,227.39,14063.0,228.68,229.49,226.73,227.39,14063.0
2022-01-25 09:45:00,227.59,228.41,226.53,228.33,4210.0,227.59,228.41,226.53,228.33,4210.0
2022-01-25 09:50:00,228.42,229.48,227.07,227.07,13795.0,228.42,229.48,227.07,227.07,13795.0
2022-01-25 09:55:00,227.29,228.98,227.28,228.62,5179.0,227.29,228.98,227.28,228.62,5179.0
2022-01-25 10:00:00,228.72,228.72,227.35,228.12,20107.0,228.72,228.72,227.35,228.12,20107.0
2022-01-25 10:05:00,228.34,230.27,227.93,230.27,25826.0,228.34,230.27,227.93,230.27,25826.0
2022-01-25 10:10:00,229.75,229.97,228.46,229.96,25903.0,229.75,229.97,228.46,229.96,25903.0
2022-01-25 10:15:00,229.97,232.25,229.6,231.87,29163.0,229.97,232.25,229.6,231.87,29163.0
2022-01-25 10:20:00,231.86,232.68,231.01,232.43,15500.0,231.86,232.68,231.01,232.43,15500.0
2022-01-25 10:25:00,232.14,234.19,231.96,232.89,20847.0,232.14,234.19,231.96,232.89,20847.0
2022-01-25 10:30:00,232.92,234.54,232.92,234.54,7745.0,232.92,234.54,232.92,234.54,7745.0
2022-01-25 10:35:00,234.41,234.74,233.68,233.87,20412.0,234.41,234.74,233.68,233.87,20412.0
2022-01-25 10:40:00,233.98,234.63,232.9,234.29,13600.0,233.98,234.63,232.9,234.29,13600.0
2022-01-25 10:45:00,234.29,235.77,233.87,235.49,12890.0,234.29,235.77,233.87,235.49,12890.0
2022-01-25 10:50:00,235.23,235.28,234.23,234.71,20262.0,235.23,235.28,234.23,234.71,20262.0
2022-01-25 10:55:00,234.86,234.86,232.23,232.66,14149.0,234.86,234.86,232.23,232.66,14149.0
2022-01-25 11:00:00,232.58,232.64,231.65,232.61,12256.0,232.58,232.64,231.65,232.61,12256.0
2022-01-25 11:05:00,232.59,233.38,232.13,232.59,8619.0,232.59,233.38,232.13,232.59,8619.0
2022-01-25 11:10:00,232.81,233.35,232.67,232.75,11790.0,232.81,233.35,232.67,232.75,11790.0
2022-01-25 11:15:00,232.76,234.5,232.75,234.5,8604.0,232.76,234.5,232.75,234.5,8604.0
2022-01-25 11:20:00,234.49,235.49,234.49,234.97,16497.0,234.49,235.49,234.49,234.97,16497.0
2022-01-25 11:25:00,234.98,235.04,234.35,234.47,23227.0,234.98,235.04,234.35,234.47,23227.0
2022-01-25 11:30:00,234.47,234.47,233.23,233.52,25487.0,234.47,234.47,233.23,233.52,25487.0
2022-01-25 11:35:00,233.5,233.93,233.13,233.93,8548.0,233.5,233.93,233.13,233.93,8548.0
2022-01-25 11:40:00,233.92,234.6,233.53,234.37,5046.0,233.92,234.6,233.53,234.37,5046.0
2022-01-25 11:45:00,234.37,235.52,234.36,235.52,3775.0,234.37,235.52,234.36,235.52,3775.0
2022-01-25 11:50:00,235.49,236.65,235.48,236.27,15813.0,235.49,236.65,235.48,236.27,15813.0
2022-01-25 11:55:00,236.62,236.62,234.15,234.15,5778.0,236.62,236.62,234.15,234.15,5778.0
2022-01-25 12:00:00,234.41,234.84,233.98,234.35,7373.0,234.41,234.84,233.98,234.35,7373.0
2022-01-25 12:05:00,235.16,235.73,234.94,234.94,12811.0,235.16,235.73,234.94,234.94,12811.0
2022-01-25 12:10:00,234.67,234.7,234.09,234.65,6081.0,234.67,234.7,234.09,234.65,6081.0
2022-01-25 12:15:00,234.84,234.92,232.74,233.02,5275.0,234.84,234.92,232.74,233.02,5275.0
2022-01-25 12:20:00,233.36,234.5,233.34,234.36,5880.0,233.36,234.5,233.34,234.36,5880.0
2022-01-25 12:25:00,234.51,235.0,234.16,234.33,3229.0,234.51,235.0,234.16,234.33,3229.0
2022-01-25 12:30:00,233.88,233.88,231.97,231.97,2429.0,233.88,233.88,231.97,231.97,2429.0
2022-01-25 12:35:00,231.71,231.82,231.03,231.03,1500.0,231.71,231.82,231.03,231.03,1500.0
2022-01-25 12:40:00,231.26,231.32,230.59,231.15,7375.0,231.26,231.32,230.59,231.15,7375.0
2022-01-25 12:45:00,231.5,231.5,230.32,230.4,3728.0,231.5,231.5,230.32,230.4,3728.0
2022-01-25 12:50:00,230.65,230.88,230.31,230.31,3739.0,230.65,230.88,230.31,230.31,3739.0
2022-01-25 12:55:00,230.31,230.81,230.02,230.65,5398.0,230.31,230.81,230.02,230.65,5398.0
2022-01-25 13:00:00,230.69,230.74,229.93,229.95,6630.0,230.69,230.74,229.93,229.95,6630.0
2022-01-25 13:05:00,229.81,230.24,229.35,229.81,6285.0,229.81,230.24,229.35,229.81,6285.0
2022-01-25 13:10:00,229.92,230.52,229.92,230.24,2579.0,229.92,230.52,229.92,230.24,2579.0
2022-01-25 13:15:00,230.0,230.28,229.33,230.07,7289.0,230.0,230.28,229.33,230.07,7289.0
2022-01-25 13:20:00,229.79,229.93,229.22,229.93,3245.0,229.79,229.93,229.22,229.93,3245.0
2022-01-25 13:25:00,229.84,230.91,229.84,230.84,4006.0,229.84,230.91,229.84,230.84,4006.0
2022-01-25 13:30:00,230.74,231.15,230.52,230.75,4389.0,230.74,231.15,230.52,230.75,4389.0
2022-01-25 13:35:00,230.51,232.06,230.51,232.06,5488.0,230.51,232.06,230.51,232.06,5488.0
2022-01-25 13:40:00,232.0,232.29,231.85,232.29,5577.0,232.0,232.29,231.85,232.29,5577.0
2022-01-25 13:45:00,232.33,232.91,232.12,232.91,4943.0,232.33,232.91,232.12,232.91,4943.0
2022-01-25 13:50:00,233.04,233.84,233.01,233.47,8414.0,233.04,233.84,233.01,233.47,8414.0
2022-01-25 13:55:00,233.48,233.79,232.99,233.79,4246.0,233.48,233.79,232.99,233.79,4246.0
2022-01-25 14:00:00,233.51,233.83,232.93,232.99,7826.0,233.51,233.83,232.93,232.99,7826.0
2022-01-25 14:05:00,233.0,233.21,232.78,232.89,3027.0,233.0,233.21,232.78,232.89,3027.0
2022-01-25 14:10:00,233.03,233.91,233.03,233.85,4381.0,233.03,233.91,233.03,233.85,4381.0
2022-01-25 14:15:00,233.61,233.91,233.39,233.91,3129.0,233.61,233.91,233.39,233.91,3129.0
2022-01-25 14:20:00,233.89,235.14,233.88,235.03,6040.0,233.89,235.14,233.88,235.03,6040.0
2022-01-25 14:25:00,235.15,235.61,234.61,234.83,8562.0,235.15,235.61,234.61,234.83,8562.0
2022-01-25 14:30:00,235.03,235.13,233.32,233.32,3764.0,235.03,235.13,233.32,233.32,3764.0
2022-01-25 14:35:00,233.51,233.66,233.17,233.37,3901.0,233.51,233.66,233.17,233.37,3901.0
2022-01-25 14:40:00,233.51,234.64,233.51,234.64,11921.0,233.51,234.64,233.51,234.64,11921.0
2022-01-25 14:45:00,234.59,234.85,234.39,234.39,5131.0,234.59,234.85,234.39,234.39,5131.0
2022-01-25 14:50:00,234.58,235.49,234.58,235.49,7278.0,234.58,235.49,234.58,235.49,7278.0
2022-01-25 14:55:00,235.29,235.64,235.14,235.21,6411.0,235.29,235.64,235.14,235.21,6411.0
2022-01-25 15:00:00,235.34,235.43,234.79,235.02,28855.0,235.34,235.43,234.79,235.02,28855.0
2022-01-25 15:05:00,234.91,235.12,233.74,233.86,7303.0,234.91,235.12,233.74,233.86,7303.0
2022-01-25 15:10:00,233.7,234.0,233.56,233.56,7811.0,233.7,234.0,233.56,233.56,7811.0
2022-01-25 15:15:00,233.75,234.78,233.75,234.71,4677.0,233.75,234.78,233.75,234.71,4677.0
2022-01-25 15:20:00,234.71,234.85,234.02,234.04,11135.0,234.71,234.85,234.02,234.04,11135.0
2022-01-25 15:25:00,234.1,234.1,232.83,232.96,14169.0,234.1,234.1,232.83,232.96,14169.0
2022-01-25 15:30:00,232.96,233.23,232.02,232.09,18166.0,232.96,233.23,232.02,232.09,18166.0
2022-01-25 15:35:00,232.09,232.65,231.73,232.37,9963.0,232.09,232.65,231.73,232.37,9963.0
2022-01-25 15:40:00,232.37,232.65,231.97,231.98,18718.0,232.37,232.65,231.97,231.98,18718.0
2022-01-25 15:45:00,232.08,232.66,231.97,232.5,30501.0,232.08,232.66,231.97,232.5,30501.0
2022-01-25 15:50:00,232.5,232.5,231.13,231.65,34794.0,232.5,232.5,231.13,231.65,34794.0
2022-01-25 15:55:00,231.65,232.22,231.65,231.65,92146.0,231.65,232.22,231.65,231.65,92146.0
2022-01-26 09:30:00,233.46,233.46,233.46,233.46,4309.0,233.46,233.46,233.46,233.46,4309.0
2022-01-26 09:35:00,234.67,236.52,234.65,236.12,6316.0,234.67,236.52,234.65,236.12,6316.0
2022-01-26 09:40:00,236.25,236.86,236.04,236.31,7143.0,236.25,236.86,236.04,236.31,7143.0
2022-01-26 09:45:00,236.31,237.53,236.0,237.53,9900.0,236.31,237.53,236.0,237.53,9900.0
2022-01-26 09:50:00,237.06,237.24,236.58,237.17,4509.0,237.06,237.24,236.58,237.17,4509.0
2022-01-26 09:55:00,237.39,237.72,236.98,237.72,800.0,237.39,237.72,236.98,237.72,800.0
2022-01-26 10:00:00,237.66,239.0,237.66,238.39,11822.0,237.66,239.0,237.66,238.39,11822.0
2022-01-26 10:05:00,237.93,238.15,237.07,237.32,2247.0,237.93,238.15,237.07,237.32,2247.0
2022-01-26 10:10:00,237.24,237.24,236.4,236.96,11779.0,237.24,237.24,236.4,236.96,11779.0
2022-01-26 10:15:00,236.77,236.81,236.49,236.59,4557.0,236.77,236.81,236.49,236.59,4557.0
2022-01-26 10:20:00,236.59,237.02,236.46,236.92,9772.0,236.59,237.02,236.46,236.92,9772.0
2022-01-26 10:25:00,236.75,237.0,235.4,235.41,14378.0,236.75,237.0,235.4,235.41,14378.0
2022-01-26 10:30:00,235.39,235.39,233.23,233.33,5858.0,235.39,235.39,233.23,233.33,5858.0
2022-01-26 10:35:00,233.36,234.16,233.36,234.13,1513.0,233.36,234.16,233.36,234.13,1513.0
2022-01-26 10:40:00,234.2,234.2,233.64,233.87,3850.0,234.2,234.2,233.64,233.87,3850.0
2022-01-26 10:45:00,233.66,233.8,233.15,233.6,15563.0,233.66,233.8,233.15,233.6,15563.0
2022-01-26 10:50:00,233.59,234.89,233.58,234.54,14552.0,233.59,234.89,233.58,234.54,14552.0
2022-01-26 10:55:00,234.53,234.95,233.89,233.89,8790.0,234.53,234.95,233.89,233.89,8790.0
2022-01-26 11:00:00,233.91,233.99,231.23,231.7,9657.0,233.91,233.99,231.23,231.7,9657.0
2022-01-26 11:05:00,231.45,233.18,231.21,233.15,7179.0,231.45,233.18,231.21,233.15,7179.0
2022-01-26 11:10:00,233.22,233.88,233.2,233.65,1159.0,233.22,233.88,233.2,233.65,1159.0
2022-01-26 11:15:00,233.63,233.88,233.34,233.56,3200.0,233.63,233.88,233.34,233.56,3200.0
2022-01-26 11:20:00,233.33,234.25,233.33,234.24,8742.0,233.33,234.25,233.33,234.24,8742.0
2022-01-26 11:25:00,233.96,234.72,233.88,234.32,6687.0,233.96,234.72,233.88,234.32,6687.0
2022-01-26 11:30:00,234.31,234.43,233.71,233.81,3823.0,234.31,234.43,233.71,233.81,3823.0
2022-01-26 11:35:00,233.77,233.77,232.68,233.24,3320.0,233.77,233.77,232.68,233.24,3320.0
2022-01-26 11:40:00,233.19,233.55,233.06,233.26,3345.0,233.19,233.55,233.06,233.26,3345.0
2022-01-26 11:45:00,233.21,233.57,233.05,233.11,3600.0,233.21,233.57,233.05,233.11,3600.0
2022-01-26 11:50:00,232.63,233.37,232.43,233.37,4145.0,232.63,233.37,232.43,233.37,4145.0
2022-01-26 11:55:00,233.58,234.1,233.58,233.94,3716.0,233.58,234.1,233.58,233.94,3716.0
2022-01-26 12:00:00,233.91,234.09,233.9,233.91,1313.0,233.91,234.09,233.9,233.91,1313.0
2022-01-26 12:05:00,234.08,234.42,233.82,233.88,3049.0,234.08,234.42,233.82,233.88,3049.0
2022-01-26 12:10:00,233.51,233.75,233.39,233.52,3599.0,233.51,233.75,233.39,233.52,3599.0
2022-01-26 12:15:00,233.65,233.97,233.65,233.76,2221.0,233.65,233.97,233.65,233.76,2221.0
2022-01-26 12:20:00,233.75,233.81,233.37,233.37,4641.0,233.75,233.81,233.37,233.37,4641.0
2022-01-26 12:25:00,233.24,233.29,232.98,232.99,900.0,233.24,233.29,232.98,232.99,900.0
2022-01-26 12:30:00,232.93,232.93,232.5,232.87,3634.0,232.93,232.93,232.5,232.87,3634.0
2022-01-26 12:35:00,233.02,233.46,233.02,233.3,1200.0,233.02,233.46,233.02,233.3,1200.0
2022-01-26 12:40:00,233.48,234.11,233.35,234.1,2116.0,233.48,234.11,233.35,234.1,2116.0
2022-01-26 12:45:00,233.73,234.32,233.73,234.09,2832.0,233.73,234.32,233.73,234.09,2832.0
2022-01-26 12:50:00,234.31,235.13,234.19,235.13,4422.0,234.31,235.13,234.19,235.13,4422.0
2022-01-26 12:55:00,235.26,235.58,235.26,235.42,1401.0,235.26,235.58,235.26,235.42,1401.0
2022-01-26 13:00:00,235.41,235.41,234.64,235.2,4239.0,235.41,235.41,234.64,235.2,4239.0
2022-01-26 13:05:00,235.36,235.65,235.07,235.45,3847.0,235.36,235.65,235.07,235.45,3847.0
2022-01-26 13:10:00,235.8,235.99,235.49,235.99,1901.0,235.8,235.99,235.49,235.99,1901.0
2022-01-26 13:15:00,235.78,236.29,235.71,236.22,6006.0,235.78,236.29,235.71,236.22,6006.0
2022-01-26 13:20:00,236.17,236.24,235.78,236.01,7784.0,236.17,236.24,235.78,236.01,7784.0
2022-01-26 13:25:00,236.01,236.11,235.81,235.82,5100.0,236.01,236.11,235.81,235.82,5100.0
2022-01-26 13:30:00,235.75,236.01,235.56,235.64,5433.0,235.75,236.01,235.56,235.64,5433.0
2022-01-26 13:35:00,235.67,235.67,234.94,235.09,1800.0,235.67,235.67,234.94,235.09,1800.0
2022-01-26 13:40:00,235.12,236.02,235.1,235.84,5385.0,235.12,236.02,235.1,235.84,5385.0
2022-01-26 13:45:00,235.65,235.92,235.57,235.66,2945.0,235.65,235.92,235.57,235.66,2945.0
2022-01-26 13:50:00,235.31,235.37,234.95,235.29,2860.0,235.31,235.37,234.95,235.29,2860.0
2022-01-26 13:55:00,235.25,235.62,235.16,235.62,1600.0,235.25,235.62,235.16,235.62,1600.0
2022-01-26 14:00:00,235.63,237.63,235.41,236.81,6002.0,235.63,237.63,235.41,236.81,6002.0
2022-01-26 14:05:00,236.43,237.51,236.39,236.4,2933.0,236.43,237.51,236.39,236.4,2933.0
2022-01-26 14:10:00,235.94,236.37,234.44,234.44,6366.0,235.94,236.37,234.44,234.44,6366.0
2022-01-26 14:15:00,234.34,234.9,233.69,234.9,5802.0,234.34,234.9,233.69,234.9,5802.0
2022-01-26 14:20:00,234.98,235.6,234.56,235.01,13961.0,234.98,235.6,234.56,235.01,13961.0
2022-01-26 14:25:00,235.36,236.14,235.19,236.01,4199.0,235.36,236.14,235.19,236.01,4199.0
2022-01-26 14:30:00,236.14,236.36,233.88,233.92,11001.0,236.14,236.36,233.88,233.92,11001.0
2022-01-26 14:35:00,233.97,235.83,233.45,235.48,13759.0,233.97,235.83,233.45,235.48,13759.0
2022-01-26 14:40:00,235.71,235.71,233.65,233.87,10661.0,235.71,235.71,233.65,233.87,10661.0
2022-01-26 14:45:00,233.51,233.72,231.02,231.02,17800.0,233.51,233.72,231.02,231.02,17800.0
2022-01-26 14:50:00,231.13,232.53,231.13,231.84,10870.0,231.13,232.53,231.13,231.84,10870.0
2022-01-26 14:55:00,231.76,232.28,231.25,232.14,20432.0,231.76,232.28,231.25,232.14,20432.0
2022-01-26 15:00:00,232.21,232.21,229.88,230.41,15060.0,232.21,232.21,229.88,230.41,15060.0
2022-01-26 15:05:00,230.4,230.4,228.99,229.35,22705.0,230.4,230.4,228.99,229.35,22705.0
2022-01-26 15:10:00,229.35,229.67,228.48,229.07,48610.0,229.35,229.67,228.48,229.07,48610.0
2022-01-26 15:15:00,229.15,229.39,227.97,228.22,11227.0,229.15,229.39,227.97,228.22,11227.0
2022-01-26 15:20:00,228.25,228.25,227.05,227.71,12601.0,228.25,228.25,227.05,227.71,12601.0
2022-01-26 15:25:00,227.84,230.16,227.55,229.58,6674.0,227.84,230.16,227.55,229.58,6674.0
2022-01-26 15:30:00,229.83,230.58,228.78,228.78,11453.0,229.83,230.58,228.78,228.78,11453.0
2022-01-26 15:35:00,229.08,229.19,227.9,228.73,10725.0,229.08,229.19,227.9,228.73,10725.0
2022-01-26 15:40:00,228.77,229.77,228.49,228.95,9892.0,228.77,229.77,228.49,228.95,9892.0
2022-01-26 15:45:00,229.21,230.17,228.23,228.71,20140.0,229.21,230.17,228.23,228.71,20140.0
2022-01-26 15:50:00,228.91,229.47,227.72,229.47,26834.0,228.91,229.47,227.72,229.47,26834.0
2022-01-26 15:55:00,229.26,229.82,228.34,228.9,55547.0,229.26,229.82,228.34,228.9,55547.0
2022-01-27 09:30:00,233.87,236.07,232.42,236.07,6803.0,233.87,236.07,232.42,236.07,6803.0
2022-01-27 09:35:00,236.55,237.1,235.97,235.97,6103.0,236.55,237.1,235.97,235.97,6103.0
2022-01-27 09:40:00,235.63,235.72,234.5,235.19,7927.0,235.63,235.72,234.5,235.19,7927.0
2022-01-27 09:45:00,235.38,235.47,233.92,234.59,6127.0,235.38,235.47,233.92,234.59,6127.0
2022-01-27 09:50:00,234.33,234.46,232.92,232.92,1888.0,234.33,234.46,232.92,232.92,1888.0
2022-01-27 09:55:00,232.29,232.29,230.02,231.09,2405.0,232.29,232.29,230.02,231.09,2405.0
2022-01-27 10:00:00,231.12,232.55,230.86,232.55,4929.0,231.12,232.55,230.86,232.55,4929.0
2022-01-27 10:05:00,233.18,233.18,232.16,232.66,4837.0,233.18,233.18,232.16,232.66,4837.0
2022-01-27 10:10:00,232.21,233.29,232.21,233.17,2023.0,232.21,233.29,232.21,233.17,2023.0
2022-01-27 10:15:00,232.74,233.13,231.84,232.02,1710.0,232.74,233.13,231.84,232.02,1710.0
2022-01-27 10:20:00,232.09,232.48,231.87,232.4,2329.0,232.09,232.48,231.87,232.4,2329.0
2022-01-27 10:25:00,231.99,231.99,230.66,230.66,1012.0,231.99,231.99,230.66,230.66,1012.0
2022-01-27 10:30:00,229.62,230.7,229.2,230.5,9910.0,229.62,230.7,229.2,230.5,9910.0
2022-01-27 10:35:00,230.47,230.65,229.98,230.37,6267.0,230.47,230.65,229.98,230.37,6267.0
2022-01-27 10:40:00,230.59,231.42,230.39,231.42,2120.0,230.59,231.42,230.39,231.42,2120.0
2022-01-27 10:45:00,231.95,231.95,231.4,231.41,600.0,231.95,231.95,231.4,231.41,600.0
2022-01-27 10:50:00,231.39,231.61,231.18,231.24,2346.0,231.39,231.61,231.18,231.24,2346.0
2022-01-27 10:55:00,231.05,232.51,231.05,232.32,2928.0,231.05,232.51,231.05,232.32,2928.0
2022-01-27 11:00:00,232.66,233.72,232.49,233.72,2300.0,232.66,233.72,232.49,233.72,2300.0
2022-01-27 11:05:00,233.5,234.61,233.37,233.8,10075.0,233.5,234.61,233.37,233.8,10075.0
2022-01-27 11:10:00,233.85,233.97,233.45,233.5,2113.0,233.85,233.97,233.45,233.5,2113.0
2022-01-27 11:15:00,233.43,233.43,231.81,232.02,1100.0,233.43,233.43,231.81,232.02,1100.0
2022-01-27 11:20:00,231.64,232.29,231.6,231.69,4846.0,231.64,232.29,231.6,231.69,4846.0
2022-01-27 11:25:00,231.79,232.19,231.21,231.67,3720.0,231.79,232.19,231.21,231.67,3720.0
2022-01-27 11:30:00,231.96,232.3,231.66,231.67,13112.0,231.96,232.3,231.66,231.67,13112.0
2022-01-27 11:35:00,231.81,232.0,230.99,231.09,14845.0,231.81,232.0,230.99,231.09,14845.0
2022-01-27 11:40:00,231.17,231.26,230.08,230.08,5412.0,231.17,231.26,230.08,230.08,5412.0
2022-01-27 11:45:00,230.37,230.98,230.37,230.73,800.0,230.37,230.98,230.37,230.73,800.0
2022-01-27 11:50:00,230.58,230.93,230.53,230.93,843.0,230.58,230.93,230.53,230.93,843.0
2022-01-27 11:55:00,230.95,230.95,230.67,230.77,500.0,230.95,230.95,230.67,230.77,500.0
2022-01-27 12:00:00,230.57,230.58,230.16,230.37,1647.0,230.57,230.58,230.16,230.37,1647.0
2022-01-27 12:05:00,230.37,230.37,229.72,229.72,600.0,230.37,230.37,229.72,229.72,600.0
2022-01-27 12:10:00,229.72,229.79,229.32,229.32,1225.0,229.72,229.79,229.32,229.32,1225.0
2022-01-27 12:15:00,229.24,229.24,228.31,228.61,5644.0,229.24,229.24,228.31,228.61,5644.0
2022-01-27 12:20:00,228.23,228.38,227.93,227.94,1859.0,228.23,228.38,227.93,227.94,1859.0
2022-01-27 12:25:00,228.32,228.82,228.05,228.05,2941.0,228.32,228.82,228.05,228.05,2941.0
2022-01-27 12:30:00,227.96,227.96,227.36,227.36,2005.0,227.96,227.96,227.36,227.36,2005.0
2022-01-27 12:35:00,227.23,227.81,226.8,227.53,1350.0,227.23,227.81,226.8,227.53,1350.0
2022-01-27 12:40:00,227.81,228.31,227.59,228.08,1802.0,227.81,228.31,227.59,228.08,1802.0
2022-01-27 12:45:00,227.93,227.93,227.0,227.0,5948.0,227.93,227.93,227.0,227.0,5948.0
2022-01-27 12:50:00,227.05,228.17,227.05,227.96,1232.0,227.05,228.17,227.05,227.96,1232.0
2022-01-27 12:55:00,228.27,229.0,228.19,228.19,1479.0,228.27,229.0,228.19,228.19,1479.0
2022-01-27 13:00:00,228.25,228.68,227.26,227.26,2212.0,228.25,228.68,227.26,227.26,2212.0
2022-01-27 13:05:00,227.1,227.3,226.74,226.97,1292.0,227.1,227.3,226.74,226.97,1292.0
2022-01-27 13:10:00,226.73,227.85,226.64,227.85,1912.0,226.73,227.85,226.64,227.85,1912.0
2022-01-27 13:15:00,228.01,228.02,227.32,227.32,700.0,228.01,228.02,227.32,227.32,700.0
2022-01-27 13:20:00,227.25,227.25,226.49,226.49,500.0,227.25,227.25,226.49,226.49,500.0
2022-01-27 13:25:00,226.84,227.19,226.53,226.53,1191.0,226.84,227.19,226.53,226.53,1191.0
2022-01-27 13:30:00,226.59,227.43,226.46,227.09,3104.0,226.59,227.43,226.46,227.09,3104.0
2022-01-27 13:35:00,227.24,227.56,225.93,225.93,4062.0,227.24,227.56,225.93,225.93,4062.0
2022-01-27 13:40:00,226.19,226.75,225.18,225.51,8469.0,226.19,226.75,225.18,225.51,8469.0
2022-01-27 13:45:00,225.56,226.34,224.91,226.34,9254.0,225.56,226.34,224.91,226.34,9254.0
2022-01-27 13:50:00,226.33,226.33,225.32,225.91,2552.0,226.33,226.33,225.32,225.91,2552.0
2022-01-27 13:55:00,225.61,227.44,225.61,226.89,2627.0,225.61,227.44,225.61,226.89,2627.0
2022-01-27 14:00:00,226.89,226.89,226.33,226.53,9384.0,226.89,226.89,226.33,226.53,9384.0
2022-01-27 14:05:00,226.95,227.4,226.5,226.86,1343.0,226.95,227.4,226.5,226.86,1343.0
2022-01-27 14:10:00,227.32,227.74,227.1,227.47,1700.0,227.32,227.74,227.1,227.47,1700.0
2022-01-27 14:15:00,227.47,227.57,226.98,226.98,1800.0,227.47,227.57,226.98,226.98,1800.0
2022-01-27 14:20:00,226.85,226.85,225.97,225.97,1542.0,226.85,226.85,225.97,225.97,1542.0
2022-01-27 14:25:00,225.76,225.81,225.41,225.81,1513.0,225.76,225.81,225.41,225.81,1513.0
2022-01-27 14:30:00,225.56,225.69,224.86,224.89,3345.0,225.56,225.69,224.86,224.89,3345.0
2022-01-27 14:35:00,224.94,225.65,224.94,225.51,2949.0,224.94,225.65,224.94,225.51,2949.0
2022-01-27 14:40:00,225.74,226.34,225.7,225.84,2145.0,225.74,226.34,225.7,225.84,2145.0
2022-01-27 14:45:00,226.21,226.55,225.79,225.82,3100.0,226.21,226.55,225.79,225.82,3100.0
2022-01-27 14:50:00,225.6,225.66,224.65,224.65,2457.0,225.6,225.66,224.65,224.65,2457.0
2022-01-27 14:55:00,224.65,225.5,224.62,225.4,2844.0,224.65,225.5,224.62,225.4,2844.0
2022-01-27 15:00:00,225.54,226.4,225.53,226.0,1943.0,225.54,226.4,225.53,226.0,1943.0
2022-01-27 15:05:00,226.09,226.48,225.83,225.83,2250.0,226.09,226.48,225.83,225.83,2250.0
2022-01-27 15:10:00,225.6,225.6,224.32,224.33,2487.0,225.6,225.6,224.32,224.33,2487.0
2022-01-27 15:15:00,223.89,224.15,223.74,223.95,5556.0,223.89,224.15,223.74,223.95,5556.0
2022-01-27 15:20:00,223.95,224.37,223.58,224.05,5012.0,223.95,224.37,223.58,224.05,5012.0
2022-01-27 15:25:00,224.25,224.43,223.97,224.31,2875.0,224.25,224.43,223.97,224.31,2875.0
2022-01-27 15:30:00,224.48,224.71,223.86,224.08,6090.0,224.48,224.71,223.86,224.08,6090.0
2022-01-27 15:35:00,224.08,224.39,223.55,223.55,2420.0,224.08,224.39,223.55,223.55,2420.0
2022-01-27 15:40:00,223.76,225.37,223.7,225.17,4899.0,223.76,225.37,223.7,225.17,4899.0
2022-01-27 15:45:00,225.08,225.99,224.6,225.03,5919.0,225.08,225.99,224.6,225.03,5919.0
2022-01-27 15:50:00,224.84,225.07,224.27,225.02,13118.0,224.84,225.07,224.27,225.02,13118.0
2022-01-27 15:55:00,224.97,225.06,223.91,224.38,36849.0,224.97,225.06,223.91,224.38,36849.0
2022-01-28 09:30:00,224.1,225.88,223.6,224.64,3896.0,224.1,225.88,223.6,224.64,3896.0
2022-01-28 09:35:00,224.64,224.64,222.77,222.81,1000.0,224.64,224.64,222.77,222.81,1000.0
2022-01-28 09:40:00,222.3,222.68,222.17,222.67,3701.0,222.3,222.68,222.17,222.67,3701.0
2022-01-28 09:45:00,222.63,222.63,221.37,221.82,3824.0,222.63,222.63,221.37,221.82,3824.0
2022-01-28 09:50:00,221.56,222.15,221.38,221.38,2409.0,221.56,222.15,221.38,221.38,2409.0
2022-01-28 09:55:00,220.87,221.16,220.05,221.16,1330.0,220.87,221.16,220.05,221.16,1330.0
2022-01-28 10:00:00,221.53,221.53,220.28,220.46,2174.0,221.53,221.53,220.28,220.46,2174.0
2022-01-28 10:05:00,220.81,221.08,220.28,221.08,2755.0,220.81,221.08,220.28,221.08,2755.0
2022-01-28 10:10:00,221.03,221.48,220.56,220.56,7886.0,221.03,221.48,220.56,220.56,7886.0
2022-01-28 10:15:00,220.51,221.01,220.42,221.0,4300.0,220.51,221.01,220.42,221.0,4300.0
2022-01-28 10:20:00,220.99,220.99,218.74,219.02,3381.0,220.99,220.99,218.74,219.02,3381.0
2022-01-28 10:25:00,218.58,218.86,218.0,218.59,10069.0,218.58,218.86,218.0,218.59,10069.0
2022-01-28 10:30:00,218.75,219.12,218.41,218.79,4677.0,218.75,219.12,218.41,218.79,4677.0
2022-01-28 10:35:00,219.18,219.77,218.94,219.0,3017.0,219.18,219.77,218.94,219.0,3017.0
2022-01-28 10:40:00,219.07,219.38,218.49,218.69,1600.0,219.07,219.38,218.49,218.69,1600.0
2022-01-28 10:45:00,218.63,220.98,218.63,220.78,3712.0,218.63,220.98,218.63,220.78,3712.0
2022-01-28 10:50:00,221.43,222.37,221.43,222.37,4749.0,221.43,222.37,221.43,222.37,4749.0
2022-01-28 10:55:00,222.41,223.65,222.4,223.65,5237.0,222.41,223.65,222.4,223.65,5237.0
2022-01-28 11:00:00,223.81,224.04,223.36,223.97,4759.0,223.81,224.04,223.36,223.97,4759.0
2022-01-28 11:05:00,224.09,224.83,224.09,224.59,2208.0,224.09,224.83,224.09,224.59,2208.0
2022-01-28 11:10:00,224.69,225.53,224.67,225.53,4347.0,224.69,225.53,224.67,225.53,4347.0
2022-01-28 11:15:00,226.01,226.87,226.0,226.61,2966.0,226.01,226.87,226.0,226.61,2966.0
2022-01-28 11:20:00,226.87,226.87,226.45,226.58,1742.0,226.87,226.87,226.45,226.58,1742.0
2022-01-28 11:25:00,226.3,226.42,225.85,225.85,4500.0,226.3,226.42,225.85,225.85,4500.0
2022-01-28 11:30:00,226.14,226.27,225.56,225.58,4562.0,226.14,226.27,225.56,225.58,4562.0
2022-01-28 11:35:00,225.17,226.25,224.92,225.69,2422.0,225.17,226.25,224.92,225.69,2422.0
2022-01-28 11:40:00,225.42,225.96,225.41,225.59,3604.0,225.42,225.96,225.41,225.59,3604.0
2022-01-28 11:45:00,225.55,225.62,225.35,225.35,500.0,225.55,225.62,225.35,225.35,500.0
2022-01-28 11:50:00,225.11,226.61,225.1,226.61,2860.0,225.11,226.61,225.1,226.61,2860.0
2022-01-28 11:55:00,226.63,227.42,226.28,227.23,5914.0,226.63,227.42,226.28,227.23,5914.0
2022-01-28 12:00:00,227.23,227.25,226.64,227.18,1801.0,227.23,227.25,226.64,227.18,1801.0
2022-01-28 12:05:00,227.13,227.18,226.71,227.15,1200.0,227.13,227.18,226.71,227.15,1200.0
2022-01-28 12:10:00,227.15,227.2,226.46,226.75,1802.0,227.15,227.2,226.46,226.75,1802.0
2022-01-28 12:15:00,226.51,227.01,226.51,226.93,2768.0,226.51,227.01,226.51,226.93,2768.0
2022-01-28 12:20:00,226.77,226.77,225.34,225.34,784.0,226.77,226.77,225.34,225.34,784.0
2022-01-28 12:25:00,225.06,225.22,225.0,225.21,1395.0,225.06,225.22,225.0,225.21,1395.0
2022-01-28 12:30:00,225.2,225.44,225.06,225.34,2458.0,225.2,225.44,225.06,225.34,2458.0
2022-01-28 12:35:00,225.4,225.4,224.94,225.01,1207.0,225.4,225.4,224.94,225.01,1207.0
2022-01-28 12:40:00,225.09,225.19,224.81,224.81,600.0,225.09,225.19,224.81,224.81,600.0
2022-01-28 12:45:00,225.16,225.46,224.28,224.9,2865.0,225.16,225.46,224.28,224.9,2865.0
2022-01-28 12:50:00,224.6,224.82,224.09,224.09,1804.0,224.6,224.82,224.09,224.09,1804.0
2022-01-28 12:55:00,224.0,224.85,223.98,224.83,3492.0,224.0,224.85,223.98,224.83,3492.0
2022-01-28 13:00:00,224.84,225.68,224.55,225.36,2958.0,224.84,225.68,224.55,225.36,2958.0
2022-01-28 13:05:00,225.46,225.83,225.43,225.76,1100.0,225.46,225.83,225.43,225.76,1100.0
2022-01-28 13:10:00,225.49,225.76,225.37,225.76,1300.0,225.49,225.76,225.37,225.76,1300.0
2022-01-28 13:15:00,225.8,226.14,225.79,225.97,2333.0,225.8,226.14,225.79,225.97,2333.0
2022-01-28 13:20:00,225.39,225.39,225.04,225.05,600.0,225.39,225.39,225.04,225.05,600.0
2022-01-28 13:25:00,224.89,225.36,224.7,225.36,2047.0,224.89,225.36,224.7,225.36,2047.0
2022-01-28 13:30:00,225.52,226.23,225.52,226.14,9104.0,225.52,226.23,225.52,226.14,9104.0
2022-01-28 13:35:00,226.15,226.16,225.5,225.89,8341.0,226.15,226.16,225.5,225.89,8341.0
2022-01-28 13:40:00,225.73,225.79,225.22,225.47,2080.0,225.73,225.79,225.22,225.47,2080.0
2022-01-28 13:45:00,225.69,225.86,225.26,225.32,2077.0,225.69,225.86,225.26,225.32,2077.0
2022-01-28 13:50:00,225.35,226.08,225.35,225.96,4781.0,225.35,226.08,225.35,225.96,4781.0
2022-01-28 13:55:00,226.22,226.47,226.07,226.32,1549.0,226.22,226.47,226.07,226.32,1549.0
2022-01-28 14:00:00,226.35,226.7,225.95,226.29,2196.0,226.35,226.7,225.95,226.29,2196.0
2022-01-28 14:05:00,226.28,226.82,226.03,226.73,56622.0,226.28,226.82,226.03,226.73,56622.0
2022-01-28 14:10:00,226.6,226.66,225.69,226.2,14500.0,226.6,226.66,225.69,226.2,14500.0
2022-01-28 14:15:00,225.64,225.7,224.5,224.84,1600.0,225.64,225.7,224.5,224.84,1600.0
2022-01-28 14:20:00,224.99,225.52,224.84,224.98,12495.0,224.99,225.52,224.84,224.98,12495.0
2022-01-28 14:25:00,225.13,225.36,224.91,225.02,13408.0,225.13,225.36,224.91,225.02,13408.0
2022-01-28 14:30:00,224.98,225.78,224.62,225.4,21171.0,224.98,225.78,224.62,225.4,21171.0
2022-01-28 14:35:00,225.57,225.93,225.2,225.93,2453.0,225.57,225.93,225.2,225.93,2453.0
2022-01-28 14:40:00,226.01,226.55,226.01,226.21,1845.0,226.01,226.55,226.01,226.21,1845.0
2022-01-28 14:45:00,226.48,226.8,226.46,226.54,2037.0,226.48,226.8,226.46,226.54,2037.0
2022-01-28 14:50:00,226.54,226.54,226.04,226.33,2300.0,226.54,226.54,226.04,226.33,2300.0
2022-01-28 14:55:00,226.44,227.74,226.44,227.74,3225.0,226.44,227.74,226.44,227.74,3225.0
2022-01-28 15:00:00,227.81,227.84,226.92,227.84,4171.0,227.81,227.84,226.92,227.84,4171.0
2022-01-28 15:05:00,227.7,227.94,227.51,227.71,1500.0,227.7,227.94,227.51,227.71,1500.0
2022-01-28 15:10:00,227.51,227.51,226.35,226.95,3130.0,227.51,227.51,226.35,226.95,3130.0
2022-01-28 15:15:00,226.95,227.23,226.79,226.79,2062.0,226.95,227.23,226.79,226.79,2062.0
2022-01-28 15:20:00,227.18,227.97,227.18,227.97,5463.0,227.18,227.97,227.18,227.97,5463.0
2022-01-28 15:25:00,227.99,227.99,227.79,227.97,400.0,227.99,227.99,227.79,227.97,400.0
2022-01-28 15:30:00,227.59,227.75,226.63,227.75,7137.0,227.59,227.75,226.63,227.75,7137.0
2022-01-28 15:35:00,227.58,227.86,227.18,227.73,5111.0,227.58,227.86,227.18,227.73,5111.0
2022-01-28 15:40:00,227.8,228.31,227.58,228.2,7284.0,227.8,228.31,227.58,228.2,7284.0
2022-01-28 15:45:00,228.27,229.06,228.09,229.03,9449.0,228.27,229.06,228.09,229.03,9449.0
2022-01-28 15:50:00,229.27,229.8,229.08,229.39,15083.0,229.27,229.8,229.08,229.39,15083.0
2022-01-28 15:55:00,229.42,230.59,229.42,230.4,31406.0,229.42,230.59,229.42,230.4,31406.0
2022-01-31 09:30:00,229.31,229.38,227.79,228.62,3658.0,229.31,229.38,227.79,228.62,3658.0
2022-01-31 09:35:00,228.13,230.0,227.38,229.27,4847.0,228.13,230.0,227.38,229.27,4847.0
2022-01-31 09:40:00,228.58,229.28,228.58,229.28,350.0,228.58,229.28,228.58,229.28,350.0
2022-01-31 09:45:00,229.28,229.29,228.6,229.14,2980.0,229.28,229.29,228.6,229.14,2980.0
2022-01-31 09:50:00,229.14,230.2,228.7,230.2,2716.0,229.14,230.2,228.7,230.2,2716.0
2022-01-31 09:55:00,230.56,231.34,230.14,230.14,2343.0,230.56,231.34,230.14,230.14,2343.0
2022-01-31 10:00:00,230.03,230.31,229.64,229.64,2515.0,230.03,230.31,229.64,229.64,2515.0
2022-01-31 10:05:00,229.36,229.46,228.18,228.18,6577.0,229.36,229.46,228.18,228.18,6577.0
2022-01-31 10:10:00,228.43,228.66,228.0,228.22,4836.0,228.43,228.66,228.0,228.22,4836.0
2022-01-31 10:15:00,228.57,230.3,228.52,229.53,4160.0,228.57,230.3,228.52,229.53,4160.0
2022-01-31 10:20:00,229.66,231.25,229.66,230.23,3506.0,229.66,231.25,229.66,230.23,3506.0
2022-01-31 10:25:00,230.17,230.19,228.33,228.39,5475.0,230.17,230.19,228.33,228.39,5475.0
2022-01-31 10:30:00,228.29,228.86,227.49,228.41,5546.0,228.29,228.86,227.49,228.41,5546.0
2022-01-31 10:35:00,228.95,229.28,228.61,228.66,1373.0,228.95,229.28,228.61,228.66,1373.0
2022-01-31 10:40:00,228.41,228.89,228.17,228.89,2344.0,228.41,228.89,228.17,228.89,2344.0
2022-01-31 10:45:00,228.66,228.67,228.26,228.52,2476.0,228.66,228.67,228.26,228.52,2476.0
2022-01-31 10:50:00,228.34,229.92,228.34,229.74,8282.0,228.34,229.92,228.34,229.74,8282.0
2022-01-31 10:55:00,229.56,229.56,227.67,228.01,11893.0,229.56,229.56,227.67,228.01,11893.0
2022-01-31 11:00:00,228.02,230.39,228.01,230.39,1499.0,228.02,230.39,228.01,230.39,1499.0
2022-01-31 11:05:00,230.21,230.21,229.14,229.45,1330.0,230.21,230.21,229.14,229.45,1330.0
2022-01-31 11:10:00,229.45,232.29,229.14,231.86,7527.0,229.45,232.29,229.14,231.86,7527.0
2022-01-31 11:15:00,231.75,232.0,231.02,231.14,1217.0,231.75,232.0,231.02,231.14,1217.0
2022-01-31 11:20:00,231.38,232.17,231.27,231.95,8883.0,231.38,232.17,231.27,231.95,8883.0
2022-01-31 11:25:00,232.31,233.35,232.31,232.68,2072.0,232.31,233.35,232.31,232.68,2072.0
2022-01-31 11:30:00,232.65,232.9,231.82,232.41,3281.0,232.65,232.9,231.82,232.41,3281.0
2022-01-31 11:35:00,232.73,232.74,232.18,232.18,921.0,232.73,232.74,232.18,232.18,921.0
2022-01-31 11:40:00,232.21,232.79,231.91,232.28,2665.0,232.21,232.79,231.91,232.28,2665.0
2022-01-31 11:45:00,232.55,232.59,232.02,232.57,600.0,232.55,232.59,232.02,232.57,600.0
2022-01-31 11:50:00,233.02,233.2,232.8,232.93,2958.0,233.02,233.2,232.8,232.93,2958.0
2022-01-31 11:55:00,233.23,233.58,232.94,233.57,800.0,233.23,233.58,232.94,233.57,800.0
2022-01-31 12:00:00,233.58,233.73,233.48,233.66,400.0,233.58,233.73,233.48,233.66,400.0
2022-01-31 12:05:00,233.48,233.93,233.3,233.75,2019.0,233.48,233.93,233.3,233.75,2019.0
2022-01-31 12:10:00,233.75,234.26,233.68,233.73,3066.0,233.75,234.26,233.68,233.73,3066.0
2022-01-31 12:15:00,233.87,234.47,233.87,234.42,1335.0,233.87,234.47,233.87,234.42,1335.0
2022-01-31 12:20:00,234.26,234.47,233.73,233.73,1494.0,234.26,234.47,233.73,233.73,1494.0
2022-01-31 12:25:00,233.86,234.02,233.68,233.75,2765.0,233.86,234.02,233.68,233.75,2765.0
2022-01-31 12:30:00,233.7,233.85,232.78,232.78,10870.0,233.7,233.85,232.78,232.78,10870.0
2022-01-31 12:35:00,232.67,233.12,232.56,233.12,938.0,232.67,233.12,232.56,233.12,938.0
2022-01-31 12:40:00,232.73,233.09,232.41,232.43,12074.0,232.73,233.09,232.41,232.43,12074.0
2022-01-31 12:45:00,232.44,233.97,232.43,233.97,8449.0,232.44,233.97,232.43,233.97,8449.0
2022-01-31 12:50:00,233.77,233.84,233.56,233.84,3393.0,233.77,233.84,233.56,233.84,3393.0
2022-01-31 12:55:00,233.92,233.92,233.44,233.44,2301.0,233.92,233.92,233.44,233.44,2301.0
2022-01-31 13:00:00,233.23,233.4,233.07,233.4,3158.0,233.23,233.4,233.07,233.4,3158.0
2022-01-31 13:05:00,233.48,233.84,233.45,233.66,1700.0,233.48,233.84,233.45,233.66,1700.0
2022-01-31 13:10:00,233.84,234.1,233.66,233.83,2420.0,233.84,234.1,233.66,233.83,2420.0
2022-01-31 13:15:00,234.07,234.07,233.84,233.84,1511.0,234.07,234.07,233.84,233.84,1511.0
2022-01-31 13:20:00,233.84,234.26,233.84,234.24,1316.0,233.84,234.26,233.84,234.24,1316.0
2022-01-31 13:25:00,234.37,234.37,233.94,233.94,934.0,234.37,234.37,233.94,233.94,934.0
2022-01-31 13:30:00,233.66,234.06,233.12,233.12,1144.0,233.66,234.06,233.12,233.12,1144.0
2022-01-31 13:35:00,233.27,233.56,233.01,233.38,3497.0,233.27,233.56,233.01,233.38,3497.0
2022-01-31 13:40:00,233.55,234.29,233.53,233.76,2137.0,233.55,234.29,233.53,233.76,2137.0
2022-01-31 13:45:00,233.75,234.11,233.75,234.11,1105.0,233.75,234.11,233.75,234.11,1105.0
2022-01-31 13:50:00,234.25,234.47,234.25,234.39,1000.0,234.25,234.47,234.25,234.39,1000.0
2022-01-31 13:55:00,234.28,234.28,233.6,233.6,500.0,234.28,234.28,233.6,233.6,500.0
2022-01-31 14:00:00,233.75,233.8,233.59,233.59,1094.0,233.75,233.8,233.59,233.59,1094.0
2022-01-31 14:05:00,233.46,234.47,233.46,234.36,4820.0,233.46,234.47,233.46,234.36,4820.0
2022-01-31 14:10:00,234.09,234.09,233.86,233.89,1810.0,234.09,234.09,233.86,233.89,1810.0
2022-01-31 14:15:00,234.02,234.03,233.61,233.86,4381.0,234.02,234.03,233.61,233.86,4381.0
2022-01-31 14:20:00,233.86,234.67,233.85,234.62,1906.0,233.86,234.67,233.85,234.62,1906.0
2022-01-31 14:25:00,234.49,234.94,234.39,234.89,2267.0,234.49,234.94,234.39,234.89,2267.0
2022-01-31 14:30:00,234.97,234.98,234.3,234.53,2952.0,234.97,234.98,234.3,234.53,2952.0
2022-01-31 14:35:00,234.7,234.7,234.15,234.15,603.0,234.7,234.7,234.15,234.15,603.0
2022-01-31 14:40:00,234.23,234.48,234.12,234.48,1000.0,234.23,234.48,234.12,234.48,1000.0
2022-01-31 14:45:00,234.49,234.74,234.4,234.4,1689.0,234.49,234.74,234.4,234.4,1689.0
2022-01-31 14:50:00,234.4,234.5,233.62,233.62,2329.0,234.4,234.5,233.62,233.62,2329.0
2022-01-31 14:55:00,233.89,234.24,233.75,234.05,1849.0,233.89,234.24,233.75,234.05,1849.0
2022-01-31 15:00:00,234.24,235.11,234.18,235.01,6828.0,234.24,235.11,234.18,235.01,6828.0
2022-01-31 15:05:00,234.9,235.11,234.27,234.5,7334.0,234.9,235.11,234.27,234.5,7334.0
2022-01-31 15:10:00,234.38,234.54,233.66,233.83,7832.0,234.38,234.54,233.66,233.83,7832.0
2022-01-31 15:15:00,233.68,234.1,233.1,233.1,5150.0,233.68,234.1,233.1,233.1,5150.0
2022-01-31 15:20:00,233.62,234.52,233.5,234.34,2960.0,233.62,234.52,233.5,234.34,2960.0
2022-01-31 15:25:00,234.5,235.06,233.89,234.11,8530.0,234.5,235.06,233.89,234.11,8530.0
2022-01-31 15:30:00,234.0,235.37,233.72,235.21,10608.0,234.0,235.37,233.72,235.21,10608.0
2022-01-31 15:35:00,235.48,235.65,234.65,234.78,7793.0,235.48,235.65,234.65,234.78,7793.0
2022-01-31 15:40:00,234.92,235.33,234.85,235.19,8516.0,234.92,235.33,234.85,235.19,8516.0
2022-01-31 15:45:00,235.1,235.94,235.1,235.87,11317.0,235.1,235.94,235.1,235.87,11317.0
2022-01-31 15:50:00,235.98,236.99,235.7,236.9,24042.0,235.98,236.99,235.7,236.9,24042.0
2022-01-31 15:55:00,236.96,237.21,236.64,236.9,33640.0,236.96,237.21,236.64,236.9,33640.0
2022-02-01 09:30:00,237.41,243.59,237.41,243.59,9197.0,237.41,243.59,237.41,243.59,9197.0
2022-02-01 09:35:00,243.48,243.48,241.02,243.32,5137.0,243.48,243.48,241.02,243.32,5137.0
2022-02-01 09:40:00,243.0,243.94,240.77,240.77,9001.0,243.0,243.94,240.77,240.77,9001.0
2022-02-01 09:45:00,240.4,240.74,239.47,239.48,19576.0,240.4,240.74,239.47,239.48,19576.0
2022-02-01 09:50:00,240.06,240.68,238.62,238.62,1720.0,240.06,240.68,238.62,238.62,1720.0
2022-02-01 09:55:00,238.67,238.67,238.14,238.14,732.0,238.67,238.67,238.14,238.14,732.0
2022-02-01 10:00:00,238.13,238.61,236.71,237.28,10232.0,238.13,238.61,236.71,237.28,10232.0
2022-02-01 10:05:00,237.22,237.46,236.68,236.69,3600.0,237.22,237.46,236.68,236.69,3600.0
2022-02-01 10:10:00,236.88,237.57,236.01,237.36,5688.0,236.88,237.57,236.01,237.36,5688.0
2022-02-01 10:15:00,237.36,238.01,237.35,237.69,2929.0,237.36,238.01,237.35,237.69,2929.0
2022-02-01 10:20:00,237.51,239.39,237.39,238.84,4045.0,237.51,239.39,237.39,238.84,4045.0
2022-02-01 10:25:00,238.63,239.66,238.63,238.96,11891.0,238.63,239.66,238.63,238.96,11891.0
2022-02-01 10:30:00,238.67,239.36,238.5,238.61,7053.0,238.67,239.36,238.5,238.61,7053.0
2022-02-01 10:35:00,237.99,238.76,237.88,238.15,3700.0,237.99,238.76,237.88,238.15,3700.0
2022-02-01 10:40:00,237.59,238.74,237.3,237.8,7197.0,237.59,238.74,237.3,237.8,7197.0
2022-02-01 10:45:00,238.08,238.11,237.14,237.16,2219.0,238.08,238.11,237.14,237.16,2219.0
2022-02-01 10:50:00,237.25,238.0,236.67,237.42,26115.0,237.25,238.0,236.67,237.42,26115.0
2022-02-01 10:55:00,237.93,238.89,237.93,238.1,2297.0,237.93,238.89,237.93,238.1,2297.0
2022-02-01 11:00:00,237.87,238.56,237.85,238.27,2009.0,237.87,238.56,237.85,238.27,2009.0
2022-02-01 11:05:00,238.02,238.62,237.93,238.59,3839.0,238.02,238.62,237.93,238.59,3839.0
2022-02-01 11:10:00,238.68,239.09,238.64,239.09,1254.0,238.68,239.09,238.64,239.09,1254.0
2022-02-01 11:15:00,239.18,239.18,237.91,237.91,1010.0,239.18,239.18,237.91,237.91,1010.0
2022-02-01 11:20:00,238.22,238.42,237.4,237.41,1794.0,238.22,238.42,237.4,237.41,1794.0
2022-02-01 11:25:00,237.31,238.02,237.3,237.78,1300.0,237.31,238.02,237.3,237.78,1300.0
2022-02-01 11:30:00,237.48,238.22,237.46,238.05,3250.0,237.48,238.22,237.46,238.05,3250.0
2022-02-01 11:35:00,237.61,237.61,237.3,237.32,700.0,237.61,237.61,237.3,237.32,700.0
2022-02-01 11:40:00,237.34,237.87,237.2,237.47,1612.0,237.34,237.87,237.2,237.47,1612.0
2022-02-01 11:45:00,237.71,238.19,237.71,237.91,1425.0,237.71,238.19,237.71,237.91,1425.0
2022-02-01 11:50:00,237.64,237.86,237.43,237.86,500.0,237.64,237.86,237.43,237.86,500.0
2022-02-01 11:55:00,237.91,238.5,237.9,238.5,900.0,237.91,238.5,237.9,238.5,900.0
2022-02-01 12:00:00,238.11,238.37,237.92,237.98,1200.0,238.11,238.37,237.92,237.98,1200.0
2022-02-01 12:05:00,237.68,238.37,237.68,238.31,2531.0,237.68,238.37,237.68,238.31,2531.0
2022-02-01 12:10:00,238.21,238.32,237.2,237.57,1801.0,238.21,238.32,237.2,237.57,1801.0
2022-02-01 12:15:00,238.18,238.21,238.16,238.21,300.0,238.18,238.21,238.16,238.21,300.0
2022-02-01 12:20:00,238.4,238.4,238.03,238.03,400.0,238.4,238.4,238.03,238.03,400.0
2022-02-01 12:25:00,238.0,238.0,237.37,237.49,900.0,238.0,238.0,237.37,237.49,900.0
2022-02-01 12:30:00,237.33,237.36,236.45,236.45,1612.0,237.33,237.36,236.45,236.45,1612.0
2022-02-01 12:35:00,236.34,236.67,236.34,236.39,1150.0,236.34,236.67,236.34,236.39,1150.0
2022-02-01 12:40:00,236.57,237.18,236.57,236.66,1000.0,236.57,237.18,236.57,236.66,1000.0
2022-02-01 12:45:00,237.11,237.22,237.11,237.22,200.0,237.11,237.22,237.11,237.22,200.0
2022-02-01 12:50:00,236.65,236.68,236.48,236.65,728.0,236.65,236.68,236.48,236.65,728.0
2022-02-01 12:55:00,236.86,237.39,236.86,237.31,586.0,236.86,237.39,236.86,237.31,586.0
2022-02-01 13:00:00,237.51,237.52,236.72,236.73,1525.0,237.51,237.52,236.72,236.73,1525.0
2022-02-01 13:05:00,237.04,237.1,236.86,236.86,329.0,237.04,237.1,236.86,236.86,329.0
2022-02-01 13:10:00,237.0,237.0,236.92,236.92,200.0,237.0,237.0,236.92,236.92,200.0
2022-02-01 13:15:00,237.06,237.21,236.79,236.99,805.0,237.06,237.21,236.79,236.99,805.0
2022-02-01 13:20:00,237.01,237.07,237.0,237.01,415.0,237.01,237.07,237.0,237.01,415.0
2022-02-01 13:25:00,237.08,237.49,237.07,237.49,1511.0,237.08,237.49,237.07,237.49,1511.0
2022-02-01 13:30:00,237.28,237.35,236.91,236.91,1200.0,237.28,237.35,236.91,236.91,1200.0
2022-02-01 13:35:00,237.14,237.24,236.43,236.97,1003.0,237.14,237.24,236.43,236.97,1003.0
2022-02-01 13:40:00,237.11,237.24,236.97,236.97,338.0,237.11,237.24,236.97,236.97,338.0
2022-02-01 13:45:00,236.91,236.91,236.87,236.87,205.0,236.91,236.91,236.87,236.87,205.0
2022-02-01 13:50:00,236.84,236.9,236.53,236.9,700.0,236.84,236.9,236.53,236.9,700.0
2022-02-01 13:55:00,236.7,236.7,235.45,236.4,4813.0,236.7,236.7,235.45,236.4,4813.0
2022-02-01 14:00:00,236.45,237.04,236.45,237.04,896.0,236.45,237.04,236.45,237.04,896.0
2022-02-01 14:05:00,236.82,236.87,236.47,236.78,803.0,236.82,236.87,236.47,236.78,803.0
2022-02-01 14:10:00,236.89,236.94,236.81,236.94,800.0,236.89,236.94,236.81,236.94,800.0
2022-02-01 14:15:00,237.0,237.0,236.22,236.23,655.0,237.0,237.0,236.22,236.23,655.0
2022-02-01 14:20:00,236.34,236.34,235.66,236.06,600.0,236.34,236.34,235.66,236.06,600.0
2022-02-01 14:25:00,236.0,236.5,235.94,236.5,1848.0,236.0,236.5,235.94,236.5,1848.0
2022-02-01 14:30:00,236.58,236.66,236.41,236.48,800.0,236.58,236.66,236.41,236.48,800.0
2022-02-01 14:35:00,236.28,236.28,236.28,236.28,100.0,236.28,236.28,236.28,236.28,100.0
2022-02-01 14:40:00,236.31,236.76,236.24,236.58,1030.0,236.31,236.76,236.24,236.58,1030.0
2022-02-01 14:45:00,236.87,236.89,236.19,236.32,900.0,236.87,236.89,236.19,236.32,900.0
2022-02-01 14:50:00,236.04,236.04,235.8,236.0,800.0,236.04,236.04,235.8,236.0,800.0
2022-02-01 14:55:00,236.23,236.63,236.23,236.41,1356.0,236.23,236.63,236.23,236.41,1356.0
2022-02-01 15:00:00,236.5,236.73,236.5,236.67,900.0,236.5,236.73,236.5,236.67,900.0
2022-02-01 15:05:00,236.58,237.02,236.5,236.84,5330.0,236.58,237.02,236.5,236.84,5330.0
2022-02-01 15:10:00,236.69,236.82,236.42,236.5,4228.0,236.69,236.82,236.42,236.5,4228.0
2022-02-01 15:15:00,236.76,236.82,236.47,236.47,949.0,236.76,236.82,236.47,236.47,949.0
2022-02-01 15:20:00,236.6,236.78,235.73,235.73,4680.0,236.6,236.78,235.73,235.73,4680.0
2022-02-01 15:25:00,235.7,236.42,235.45,236.42,3637.0,235.7,236.42,235.45,236.42,3637.0
2022-02-01 15:30:00,236.58,236.98,236.57,236.79,2036.0,236.58,236.98,236.57,236.79,2036.0
2022-02-01 15:35:00,236.81,237.09,236.39,236.41,4428.0,236.81,237.09,236.39,236.41,4428.0
2022-02-01 15:40:00,236.21,236.74,236.21,236.68,6055.0,236.21,236.74,236.21,236.68,6055.0
2022-02-01 15:45:00,236.75,237.37,236.74,237.15,10827.0,236.75,237.37,236.74,237.15,10827.0
2022-02-01 15:50:00,237.25,237.83,237.08,237.76,12953.0,237.25,237.83,237.08,237.76,12953.0
2022-02-01 15:55:00,237.8,238.39,237.73,238.38,30924.0,237.8,238.39,237.73,238.38,30924.0
2022-02-02 09:30:00,239.64,240.0,237.35,237.36,19251.0,239.64,240.0,237.35,237.36,19251.0
2022-02-02 09:35:00,236.97,237.8,236.5,237.15,9401.0,236.97,237.8,236.5,237.15,9401.0
2022-02-02 09:40:00,237.0,237.3,233.54,233.73,17204.0,237.0,237.3,233.54,233.73,17204.0
2022-02-02 09:45:00,234.07,234.91,231.46,231.46,13944.0,234.07,234.91,231.46,231.46,13944.0
2022-02-02 09:50:00,231.73,233.43,231.45,233.43,7287.0,231.73,233.43,231.45,233.43,7287.0
2022-02-02 09:55:00,233.65,233.65,232.37,232.59,1657.0,233.65,233.65,232.37,232.59,1657.0
2022-02-02 10:00:00,232.58,233.7,232.13,233.7,4929.0,232.58,233.7,232.13,233.7,4929.0
2022-02-02 10:05:00,233.39,233.74,232.89,233.28,4231.0,233.39,233.74,232.89,233.28,4231.0
2022-02-02 10:10:00,233.09,234.16,232.76,233.53,4969.0,233.09,234.16,232.76,233.53,4969.0
2022-02-02 10:15:00,233.65,234.3,232.59,233.16,5010.0,233.65,234.3,232.59,233.16,5010.0
2022-02-02 10:20:00,233.13,233.79,232.77,232.77,23556.0,233.13,233.79,232.77,232.77,23556.0
2022-02-02 10:25:00,232.04,232.36,231.31,231.98,6422.0,232.04,232.36,231.31,231.98,6422.0
2022-02-02 10:30:00,232.3,232.3,231.9,232.2,700.0,232.3,232.3,231.9,232.2,700.0
2022-02-02 10:35:00,232.09,232.95,231.71,232.77,3395.0,232.09,232.95,231.71,232.77,3395.0
2022-02-02 10:40:00,232.46,233.09,232.43,233.09,21201.0,232.46,233.09,232.43,233.09,21201.0
2022-02-02 10:45:00,233.42,233.64,233.26,233.46,1315.0,233.42,233.64,233.26,233.46,1315.0
2022-02-02 10:50:00,233.61,233.79,232.45,232.73,2802.0,233.61,233.79,232.45,232.73,2802.0
2022-02-02 10:55:00,232.72,233.27,232.38,233.27,2369.0,232.72,233.27,232.38,233.27,2369.0
2022-02-02 11:00:00,233.28,233.43,232.84,232.84,1401.0,233.28,233.43,232.84,232.84,1401.0
2022-02-02 11:05:00,233.07,233.19,232.76,233.06,2091.0,233.07,233.19,232.76,233.06,2091.0
2022-02-02 11:10:00,232.9,232.9,232.2,232.31,2600.0,232.9,232.9,232.2,232.31,2600.0
2022-02-02 11:15:00,232.23,232.54,231.74,231.92,2400.0,232.23,232.54,231.74,231.92,2400.0
2022-02-02 11:20:00,231.91,231.91,230.91,231.4,3890.0,231.91,231.91,230.91,231.4,3890.0
2022-02-02 11:25:00,231.32,232.06,231.32,231.86,1700.0,231.32,232.06,231.32,231.86,1700.0
2022-02-02 11:30:00,231.54,231.89,231.26,231.66,6408.0,231.54,231.89,231.26,231.66,6408.0
2022-02-02 11:35:00,231.45,231.62,229.51,229.51,9020.0,231.45,231.62,229.51,229.51,9020.0
2022-02-02 11:40:00,229.74,230.67,229.74,230.66,2000.0,229.74,230.67,229.74,230.66,2000.0
2022-02-02 11:45:00,230.49,230.83,230.17,230.21,3043.0,230.49,230.83,230.17,230.21,3043.0
2022-02-02 11:50:00,230.34,230.58,229.95,230.21,2800.0,230.34,230.58,229.95,230.21,2800.0
2022-02-02 11:55:00,230.14,230.48,229.84,230.48,1770.0,230.14,230.48,229.84,230.48,1770.0
2022-02-02 12:00:00,230.49,230.49,229.51,229.87,2499.0,230.49,230.49,229.51,229.87,2499.0
2022-02-02 12:05:00,230.0,230.48,229.58,230.13,8809.0,230.0,230.48,229.58,230.13,8809.0
2022-02-02 12:10:00,230.22,230.76,230.17,230.69,3344.0,230.22,230.76,230.17,230.69,3344.0
2022-02-02 12:15:00,231.03,231.12,230.06,230.07,3916.0,231.03,231.12,230.06,230.07,3916.0
2022-02-02 12:20:00,230.09,230.91,230.09,230.9,2437.0,230.09,230.91,230.09,230.9,2437.0
2022-02-02 12:25:00,230.73,230.76,230.42,230.46,32960.0,230.73,230.76,230.42,230.46,32960.0
2022-02-02 12:30:00,230.3,231.1,230.3,230.99,3228.0,230.3,231.1,230.3,230.99,3228.0
2022-02-02 12:35:00,230.97,231.42,230.79,231.42,1830.0,230.97,231.42,230.79,231.42,1830.0
2022-02-02 12:40:00,231.42,231.42,230.82,231.24,1904.0,231.42,231.42,230.82,231.24,1904.0
2022-02-02 12:45:00,231.33,231.79,231.33,231.45,2541.0,231.33,231.79,231.33,231.45,2541.0
2022-02-02 12:50:00,231.3,231.57,231.05,231.05,1731.0,231.3,231.57,231.05,231.05,1731.0
2022-02-02 12:55:00,231.1,231.7,231.1,231.7,3549.0,231.1,231.7,231.1,231.7,3549.0
2022-02-02 13:00:00,231.93,231.95,231.81,231.95,719.0,231.93,231.95,231.81,231.95,719.0
2022-02-02 13:05:00,231.94,231.94,231.61,231.79,1601.0,231.94,231.94,231.61,231.79,1601.0
2022-02-02 13:10:00,231.79,231.87,231.58,231.73,1401.0,231.79,231.87,231.58,231.73,1401.0
2022-02-02 13:15:00,231.72,232.2,231.71,231.99,2117.0,231.72,232.2,231.71,231.99,2117.0
2022-02-02 13:20:00,232.09,232.24,231.84,232.0,2200.0,232.09,232.24,231.84,232.0,2200.0
2022-02-02 13:25:00,231.8,232.12,231.52,231.73,1700.0,231.8,232.12,231.52,231.73,1700.0
2022-02-02 13:30:00,231.77,232.04,231.71,231.8,2216.0,231.77,232.04,231.71,231.8,2216.0
2022-02-02 13:35:00,231.8,231.83,231.19,231.44,2106.0,231.8,231.83,231.19,231.44,2106.0
2022-02-02 13:40:00,231.15,231.74,231.14,231.59,3300.0,231.15,231.74,231.14,231.59,3300.0
2022-02-02 13:45:00,231.83,232.0,231.57,231.57,706.0,231.83,232.0,231.57,231.57,706.0
2022-02-02 13:50:00,231.44,231.58,231.16,231.58,1000.0,231.44,231.58,231.16,231.58,1000.0
2022-02-02 13:55:00,231.62,231.86,231.61,231.84,1000.0,231.62,231.86,231.61,231.84,1000.0
2022-02-02 14:00:00,231.74,232.12,231.56,231.91,4003.0,231.74,232.12,231.56,231.91,4003.0
2022-02-02 14:05:00,231.85,231.89,231.71,231.73,2720.0,231.85,231.89,231.71,231.73,2720.0
2022-02-02 14:10:00,231.54,231.72,231.25,231.25,2114.0,231.54,231.72,231.25,231.25,2114.0
2022-02-02 14:15:00,230.96,231.15,230.5,231.08,4424.0,230.96,231.15,230.5,231.08,4424.0
2022-02-02 14:20:00,230.85,231.26,230.63,230.73,1509.0,230.85,231.26,230.63,230.73,1509.0
2022-02-02 14:25:00,230.62,230.82,230.61,230.65,6300.0,230.62,230.82,230.61,230.65,6300.0
2022-02-02 14:30:00,230.68,231.53,230.64,231.53,2649.0,230.68,231.53,230.64,231.53,2649.0
2022-02-02 14:35:00,231.57,231.64,231.16,231.46,2426.0,231.57,231.64,231.16,231.46,2426.0
2022-02-02 14:40:00,231.52,232.06,231.52,232.02,1100.0,231.52,232.06,231.52,232.02,1100.0
2022-02-02 14:45:00,232.0,232.33,231.99,232.02,1332.0,232.0,232.33,231.99,232.02,1332.0
2022-02-02 14:50:00,231.88,231.99,231.73,231.99,939.0,231.88,231.99,231.73,231.99,939.0
2022-02-02 14:55:00,232.01,232.16,231.34,231.34,2742.0,232.01,232.16,231.34,231.34,2742.0
2022-02-02 15:00:00,231.02,231.66,231.02,231.66,2000.0,231.02,231.66,231.02,231.66,2000.0
2022-02-02 15:05:00,231.45,231.45,230.99,231.0,483.0,231.45,231.45,230.99,231.0,483.0
2022-02-02 15:10:00,230.95,231.87,230.95,231.7,5931.0,230.95,231.87,230.95,231.7,5931.0
2022-02-02 15:15:00,231.67,231.83,231.66,231.79,2279.0,231.67,231.83,231.66,231.79,2279.0
2022-02-02 15:20:00,231.84,231.84,231.47,231.59,5592.0,231.84,231.84,231.47,231.59,5592.0
2022-02-02 15:25:00,231.76,232.09,231.67,231.68,3272.0,231.76,232.09,231.67,231.68,3272.0
2022-02-02 15:30:00,231.8,232.11,231.73,231.74,9988.0,231.8,232.11,231.73,231.74,9988.0
2022-02-02 15:35:00,232.06,232.17,231.36,231.47,3961.0,232.06,232.17,231.36,231.47,3961.0
2022-02-02 15:40:00,231.3,231.7,231.29,231.47,6492.0,231.3,231.7,231.29,231.47,6492.0
2022-02-02 15:45:00,231.47,231.63,231.21,231.46,7422.0,231.47,231.63,231.21,231.46,7422.0
2022-02-02 15:50:00,231.37,231.37,230.16,230.34,10812.0,231.37,231.37,230.16,230.34,10812.0
2022-02-02 15:55:00,230.35,231.24,230.35,230.99,62580.0,230.35,231.24,230.35,230.99,62580.0
2022-02-03 09:30:00,228.82,229.7,228.82,229.7,2578.0,228.82,229.7,228.82,229.7,2578.0
2022-02-03 09:35:00,229.6,230.02,229.12,230.02,1750.0,229.6,230.02,229.12,230.02,1750.0
2022-02-03 09:40:00,230.1,230.36,228.99,228.99,1361.0,230.1,230.36,228.99,228.99,1361.0
2022-02-03 09:45:00,227.87,229.42,227.83,227.95,900.0,227.87,229.42,227.83,227.95,900.0
2022-02-03 09:50:00,228.01,228.21,225.67,225.72,17739.0,228.01,228.21,225.67,225.72,17739.0
2022-02-03 09:55:00,226.17,226.67,226.16,226.31,600.0,226.17,226.67,226.16,226.31,600.0
2022-02-03 10:00:00,225.93,226.33,225.63,225.63,4405.0,225.93,226.33,225.63,225.63,4405.0
2022-02-03 10:05:00,225.27,226.28,225.0,225.75,3711.0,225.27,226.28,225.0,225.75,3711.0
2022-02-03 10:10:00,225.37,226.15,225.3,225.93,1700.0,225.37,226.15,225.3,225.93,1700.0
2022-02-03 10:15:00,225.7,227.56,225.7,226.98,4999.0,225.7,227.56,225.7,226.98,4999.0
2022-02-03 10:20:00,227.86,228.05,227.11,227.69,958.0,227.86,228.05,227.11,227.69,958.0
2022-02-03 10:25:00,227.48,227.62,226.73,226.73,11000.0,227.48,227.62,226.73,226.73,11000.0
2022-02-03 10:30:00,226.96,228.38,226.85,228.1,10260.0,226.96,228.38,226.85,228.1,10260.0
2022-02-03 10:35:00,228.2,228.3,228.11,228.11,500.0,228.2,228.3,228.11,228.11,500.0
2022-02-03 10:40:00,228.33,228.55,228.02,228.55,700.0,228.33,228.55,228.02,228.55,700.0
2022-02-03 10:45:00,227.93,228.19,227.45,227.45,1700.0,227.93,228.19,227.45,227.45,1700.0
2022-02-03 10:50:00,227.46,228.42,227.36,228.42,3177.0,227.46,228.42,227.36,228.42,3177.0
2022-02-03 10:55:00,228.51,229.24,228.51,229.24,5791.0,228.51,229.24,228.51,229.24,5791.0
2022-02-03 11:00:00,229.66,229.66,228.84,228.84,3094.0,229.66,229.66,228.84,228.84,3094.0
2022-02-03 11:05:00,229.04,229.35,228.89,229.22,2012.0,229.04,229.35,228.89,229.22,2012.0
2022-02-03 11:10:00,229.43,230.74,229.38,230.74,5755.0,229.43,230.74,229.38,230.74,5755.0
2022-02-03 11:15:00,230.31,230.47,230.05,230.23,2216.0,230.31,230.47,230.05,230.23,2216.0
2022-02-03 11:20:00,229.63,229.68,229.34,229.68,1003.0,229.63,229.68,229.34,229.68,1003.0
2022-02-03 11:25:00,229.45,229.45,228.88,229.3,3831.0,229.45,229.45,228.88,229.3,3831.0
2022-02-03 11:30:00,229.3,229.84,229.1,229.46,7351.0,229.3,229.84,229.1,229.46,7351.0
2022-02-03 11:35:00,229.4,229.7,229.09,229.3,4907.0,229.4,229.7,229.09,229.3,4907.0
2022-02-03 11:40:00,229.5,229.53,229.11,229.11,6404.0,229.5,229.53,229.11,229.11,6404.0
2022-02-03 11:45:00,229.27,229.64,229.0,229.64,1517.0,229.27,229.64,229.0,229.64,1517.0
2022-02-03 11:50:00,229.55,229.74,229.33,229.67,1922.0,229.55,229.74,229.33,229.67,1922.0
2022-02-03 11:55:00,229.54,229.89,229.14,229.2,5600.0,229.54,229.89,229.14,229.2,5600.0
2022-02-03 12:00:00,228.95,229.2,228.22,229.12,34312.0,228.95,229.2,228.22,229.12,34312.0
2022-02-03 12:05:00,229.33,229.49,228.8,229.49,5620.0,229.33,229.49,228.8,229.49,5620.0
2022-02-03 12:10:00,229.36,230.07,229.31,229.89,5196.0,229.36,230.07,229.31,229.89,5196.0
2022-02-03 12:15:00,229.92,230.11,229.92,230.11,800.0,229.92,230.11,229.92,230.11,800.0
2022-02-03 12:20:00,230.08,231.77,230.08,231.77,13166.0,230.08,231.77,230.08,231.77,13166.0
2022-02-03 12:25:00,231.92,231.92,231.0,231.36,3877.0,231.92,231.92,231.0,231.36,3877.0
2022-02-03 12:30:00,231.37,231.46,230.67,230.72,5365.0,231.37,231.46,230.67,230.72,5365.0
2022-02-03 12:35:00,231.0,231.47,230.9,230.9,1350.0,231.0,231.47,230.9,230.9,1350.0
2022-02-03 12:40:00,231.25,231.25,230.5,230.5,10339.0,231.25,231.25,230.5,230.5,10339.0
2022-02-03 12:45:00,230.65,231.14,230.65,231.04,36347.0,230.65,231.14,230.65,231.04,36347.0
2022-02-03 12:50:00,231.23,231.46,231.0,231.1,3477.0,231.23,231.46,231.0,231.1,3477.0
2022-02-03 12:55:00,231.13,231.67,231.0,231.45,4428.0,231.13,231.67,231.0,231.45,4428.0
2022-02-03 13:00:00,231.37,231.43,231.03,231.38,1908.0,231.37,231.43,231.03,231.38,1908.0
2022-02-03 13:05:00,231.5,231.57,231.29,231.36,1522.0,231.5,231.57,231.29,231.36,1522.0
2022-02-03 13:10:00,231.23,232.01,231.01,231.76,4738.0,231.23,232.01,231.01,231.76,4738.0
2022-02-03 13:15:00,231.76,232.28,231.76,232.16,2400.0,231.76,232.28,231.76,232.16,2400.0
2022-02-03 13:20:00,232.25,232.99,232.14,232.51,8831.0,232.25,232.99,232.14,232.51,8831.0
2022-02-03 13:25:00,232.7,232.85,232.5,232.66,4000.0,232.7,232.85,232.5,232.66,4000.0
2022-02-03 13:30:00,232.83,233.39,232.83,233.39,1403.0,232.83,233.39,232.83,233.39,1403.0
2022-02-03 13:35:00,233.16,233.16,232.5,232.69,6141.0,233.16,233.16,232.5,232.69,6141.0
2022-02-03 13:40:00,232.8,233.21,232.72,233.18,5854.0,232.8,233.21,232.72,233.18,5854.0
2022-02-03 13:45:00,233.6,233.6,233.0,233.12,10067.0,233.6,233.6,233.0,233.12,10067.0
2022-02-03 13:50:00,233.01,233.12,232.51,232.51,1769.0,233.01,233.12,232.51,232.51,1769.0
2022-02-03 13:55:00,232.5,233.14,232.5,232.99,5611.0,232.5,233.14,232.5,232.99,5611.0
2022-02-03 14:00:00,233.2,233.2,232.53,232.53,3111.0,233.2,233.2,232.53,232.53,3111.0
2022-02-03 14:05:00,232.5,233.05,232.5,232.81,2520.0,232.5,233.05,232.5,232.81,2520.0
2022-02-03 14:10:00,232.79,233.24,232.6,233.21,5821.0,232.79,233.24,232.6,233.21,5821.0
2022-02-03 14:15:00,233.25,233.65,233.21,233.62,7391.0,233.25,233.65,233.21,233.62,7391.0
2022-02-03 14:20:00,233.62,233.83,233.34,233.34,5149.0,233.62,233.83,233.34,233.34,5149.0
2022-02-03 14:25:00,233.34,233.79,233.18,233.75,9754.0,233.34,233.79,233.18,233.75,9754.0
2022-02-03 14:30:00,233.79,233.9,233.39,233.39,58283.0,233.79,233.9,233.39,233.39,58283.0
2022-02-03 14:35:00,233.35,233.77,233.35,233.46,17699.0,233.35,233.77,233.35,233.46,17699.0
2022-02-03 14:40:00,233.46,233.69,233.45,233.56,6998.0,233.46,233.69,233.45,233.56,6998.0
2022-02-03 14:45:00,233.56,233.67,233.24,233.31,15645.0,233.56,233.67,233.24,233.31,15645.0
2022-02-03 14:50:00,233.25,233.64,233.1,233.53,10666.0,233.25,233.64,233.1,233.53,10666.0
2022-02-03 14:55:00,233.48,233.48,231.98,231.98,40665.0,233.48,233.48,231.98,231.98,40665.0
2022-02-03 15:00:00,232.4,232.64,231.92,231.92,4564.0,232.4,232.64,231.92,231.92,4564.0
2022-02-03 15:05:00,231.7,232.25,231.3,231.3,8664.0,231.7,232.25,231.3,231.3,8664.0
2022-02-03 15:10:00,231.34,232.05,231.23,232.04,3786.0,231.34,232.05,231.23,232.04,3786.0
2022-02-03 15:15:00,232.06,232.4,231.75,231.75,3365.0,232.06,232.4,231.75,231.75,3365.0
2022-02-03 15:20:00,231.85,232.2,231.7,231.7,7520.0,231.85,232.2,231.7,231.7,7520.0
2022-02-03 15:25:00,231.7,231.84,231.45,231.67,3458.0,231.7,231.84,231.45,231.67,3458.0
2022-02-03 15:30:00,231.36,231.36,230.53,230.92,2800.0,231.36,231.36,230.53,230.92,2800.0
2022-02-03 15:35:00,230.81,230.82,229.82,230.13,4487.0,230.81,230.82,229.82,230.13,4487.0
2022-02-03 15:40:00,230.06,230.22,229.78,230.18,7906.0,230.06,230.22,229.78,230.18,7906.0
2022-02-03 15:45:00,230.2,230.2,229.11,229.87,9738.0,230.2,230.2,229.11,229.87,9738.0
2022-02-03 15:50:00,229.84,230.02,228.58,228.71,22053.0,229.84,230.02,228.58,228.71,22053.0
2022-02-03 15:55:00,228.82,229.27,228.37,229.0,49175.0,228.82,229.27,228.37,229.0,49175.0
2022-02-04 09:30:00,226.79,229.05,226.79,228.44,4376.0,226.79,229.05,226.79,228.44,4376.0
2022-02-04 09:35:00,227.69,228.13,227.01,227.59,900.0,227.69,228.13,227.01,227.59,900.0
2022-02-04 09:40:00,226.64,228.43,226.64,227.73,2826.0,226.64,228.43,226.64,227.73,2826.0
2022-02-04 09:45:00,226.95,227.19,226.15,227.19,500.0,226.95,227.19,226.15,227.19,500.0
2022-02-04 09:50:00,225.83,226.07,225.24,226.07,2174.0,225.83,226.07,225.24,226.07,2174.0
2022-02-04 09:55:00,226.25,226.25,225.45,226.25,3202.0,226.25,226.25,225.45,226.25,3202.0
2022-02-04 10:00:00,226.54,226.54,225.22,225.48,12711.0,226.54,226.54,225.22,225.48,12711.0
2022-02-04 10:05:00,225.25,225.82,225.25,225.76,4247.0,225.25,225.82,225.25,225.76,4247.0
2022-02-04 10:10:00,224.33,224.84,224.33,224.83,1503.0,224.33,224.84,224.33,224.83,1503.0
2022-02-04 10:15:00,225.82,225.92,225.25,225.5,3469.0,225.82,225.92,225.25,225.5,3469.0
2022-02-04 10:20:00,226.16,227.31,225.83,227.31,1658.0,226.16,227.31,225.83,227.31,1658.0
2022-02-04 10:25:00,227.37,227.85,226.12,226.12,2497.0,227.37,227.85,226.12,226.12,2497.0
2022-02-04 10:30:00,226.11,226.87,226.11,226.76,653.0,226.11,226.87,226.11,226.76,653.0
2022-02-04 10:35:00,226.86,226.86,225.33,225.33,1401.0,226.86,226.86,225.33,225.33,1401.0
2022-02-04 10:40:00,225.4,225.41,224.43,224.77,3474.0,225.4,225.41,224.43,224.77,3474.0
2022-02-04 10:45:00,224.88,224.88,223.32,223.34,3368.0,224.88,224.88,223.32,223.34,3368.0
2022-02-04 10:50:00,223.11,223.11,222.64,222.97,2022.0,223.11,223.11,222.64,222.97,2022.0
2022-02-04 10:55:00,222.99,223.47,222.45,222.45,2965.0,222.99,223.47,222.45,222.45,2965.0
2022-02-04 11:00:00,222.27,222.92,221.82,221.95,14745.0,222.27,222.92,221.82,221.95,14745.0
2022-02-04 11:05:00,222.18,222.42,221.03,221.25,4412.0,222.18,222.42,221.03,221.25,4412.0
2022-02-04 11:10:00,221.37,221.37,219.78,219.84,11652.0,221.37,221.37,219.78,219.84,11652.0
2022-02-04 11:15:00,219.77,220.01,219.42,219.62,4585.0,219.77,220.01,219.42,219.62,4585.0
2022-02-04 11:20:00,219.95,220.28,219.48,220.23,3287.0,219.95,220.28,219.48,220.23,3287.0
2022-02-04 11:25:00,220.41,221.71,220.4,221.17,6307.0,220.41,221.71,220.4,221.17,6307.0
2022-02-04 11:30:00,221.07,222.25,221.07,222.25,1066.0,221.07,222.25,221.07,222.25,1066.0
2022-02-04 11:35:00,222.52,222.81,222.08,222.26,2339.0,222.52,222.81,222.08,222.26,2339.0
2022-02-04 11:40:00,221.99,222.5,221.82,221.92,4517.0,221.99,222.5,221.82,221.92,4517.0
2022-02-04 11:45:00,221.9,222.25,221.53,221.57,2215.0,221.9,222.25,221.53,221.57,2215.0
2022-02-04 11:50:00,221.34,221.55,220.66,220.97,5689.0,221.34,221.55,220.66,220.97,5689.0
2022-02-04 11:55:00,220.98,221.74,220.94,221.74,3900.0,220.98,221.74,220.94,221.74,3900.0
2022-02-04 12:00:00,221.45,221.74,221.08,221.47,3209.0,221.45,221.74,221.08,221.47,3209.0
2022-02-04 12:05:00,221.56,221.58,221.13,221.58,2633.0,221.56,221.58,221.13,221.58,2633.0
2022-02-04 12:10:00,221.42,222.04,220.73,222.04,2200.0,221.42,222.04,220.73,222.04,2200.0
2022-02-04 12:15:00,221.89,222.16,221.62,221.69,1292.0,221.89,222.16,221.62,221.69,1292.0
2022-02-04 12:20:00,222.04,222.04,221.27,221.58,2609.0,222.04,222.04,221.27,221.58,2609.0
2022-02-04 12:25:00,221.55,221.63,221.47,221.5,600.0,221.55,221.63,221.47,221.5,600.0
2022-02-04 12:30:00,221.2,221.68,220.83,221.29,5103.0,221.2,221.68,220.83,221.29,5103.0
2022-02-04 12:35:00,221.29,221.58,220.93,221.58,1700.0,221.29,221.58,220.93,221.58,1700.0
2022-02-04 12:40:00,221.68,222.01,221.68,221.9,1499.0,221.68,222.01,221.68,221.9,1499.0
2022-02-04 12:45:00,221.78,221.81,221.25,221.8,2587.0,221.78,221.81,221.25,221.8,2587.0
2022-02-04 12:50:00,221.72,221.95,221.57,221.67,3217.0,221.72,221.95,221.57,221.67,3217.0
2022-02-04 12:55:00,221.69,222.13,221.69,221.84,1200.0,221.69,222.13,221.69,221.84,1200.0
2022-02-04 13:00:00,221.79,222.72,221.79,222.46,3689.0,221.79,222.72,221.79,222.46,3689.0
2022-02-04 13:05:00,222.55,222.91,222.4,222.66,5556.0,222.55,222.91,222.4,222.66,5556.0
2022-02-04 13:10:00,222.76,223.0,222.52,222.93,2403.0,222.76,223.0,222.52,222.93,2403.0
2022-02-04 13:15:00,223.03,223.04,222.03,222.3,4422.0,223.03,223.04,222.03,222.3,4422.0
2022-02-04 13:20:00,222.4,223.24,222.36,223.24,2136.0,222.4,223.24,222.36,223.24,2136.0
2022-02-04 13:25:00,223.06,223.25,222.67,222.97,3686.0,223.06,223.25,222.67,222.97,3686.0
2022-02-04 13:30:00,223.24,223.71,223.13,223.45,1697.0,223.24,223.71,223.13,223.45,1697.0
2022-02-04 13:35:00,223.61,223.74,223.19,223.58,2859.0,223.61,223.74,223.19,223.58,2859.0
2022-02-04 13:40:00,223.66,224.32,223.65,223.94,1755.0,223.66,224.32,223.65,223.94,1755.0
2022-02-04 13:45:00,223.94,224.06,223.32,223.71,2606.0,223.94,224.06,223.32,223.71,2606.0
2022-02-04 13:50:00,223.97,224.16,223.78,223.9,3971.0,223.97,224.16,223.78,223.9,3971.0
2022-02-04 13:55:00,223.94,224.08,223.89,223.96,1085.0,223.94,224.08,223.89,223.96,1085.0
2022-02-04 14:00:00,223.78,223.97,223.71,223.97,600.0,223.78,223.97,223.71,223.97,600.0
2022-02-04 14:05:00,224.13,224.34,223.96,224.07,2826.0,224.13,224.34,223.96,224.07,2826.0
2022-02-04 14:10:00,224.13,224.13,223.42,223.51,3430.0,224.13,224.13,223.42,223.51,3430.0
2022-02-04 14:15:00,223.62,223.68,223.41,223.41,2236.0,223.62,223.68,223.41,223.41,2236.0
2022-02-04 14:20:00,223.44,223.68,223.3,223.51,2169.0,223.44,223.68,223.3,223.51,2169.0
2022-02-04 14:25:00,223.66,223.66,223.27,223.27,1719.0,223.66,223.66,223.27,223.27,1719.0
2022-02-04 14:30:00,223.14,223.43,223.14,223.31,3566.0,223.14,223.43,223.14,223.31,3566.0
2022-02-04 14:35:00,223.31,224.03,223.31,223.86,2735.0,223.31,224.03,223.31,223.86,2735.0
2022-02-04 14:40:00,223.84,224.27,223.71,223.71,6566.0,223.84,224.27,223.71,223.71,6566.0
2022-02-04 14:45:00,223.65,223.65,223.4,223.41,500.0,223.65,223.65,223.4,223.41,500.0
2022-02-04 14:50:00,223.47,223.65,223.34,223.65,2649.0,223.47,223.65,223.34,223.65,2649.0
2022-02-04 14:55:00,223.65,223.71,223.37,223.43,2798.0,223.65,223.71,223.37,223.43,2798.0
2022-02-04 15:00:00,223.68,224.27,223.56,224.2,3920.0,223.68,224.27,223.56,224.2,3920.0
2022-02-04 15:05:00,224.11,224.52,223.89,224.29,3688.0,224.11,224.52,223.89,224.29,3688.0
2022-02-04 15:10:00,224.3,224.87,224.3,224.87,3801.0,224.3,224.87,224.3,224.87,3801.0
2022-02-04 15:15:00,225.05,225.05,224.42,224.58,3046.0,225.05,225.05,224.42,224.58,3046.0
2022-02-04 15:20:00,224.42,224.83,224.42,224.81,5617.0,224.42,224.83,224.42,224.81,5617.0
2022-02-04 15:25:00,224.81,224.99,224.49,224.58,6073.0,224.81,224.99,224.49,224.58,6073.0
2022-02-04 15:30:00,224.61,225.03,224.41,224.96,6179.0,224.61,225.03,224.41,224.96,6179.0
2022-02-04 15:35:00,224.85,225.19,224.75,225.08,6608.0,224.85,225.19,224.75,225.08,6608.0
2022-02-04 15:40:00,225.05,225.05,224.35,224.35,6480.0,225.05,225.05,224.35,224.35,6480.0
2022-02-04 15:45:00,224.06,224.35,223.46,223.56,11959.0,224.06,224.35,223.46,223.56,11959.0
2022-02-04 15:50:00,223.8,223.95,223.16,223.31,17681.0,223.8,223.95,223.16,223.31,17681.0
2022-02-04 15:55:00,223.24,223.48,222.7,223.13,54072.0,223.24,223.48,222.7,223.13,54072.0
2022-02-07 09:30:00,223.33,226.27,222.87,225.14,4289.0,223.33,226.27,222.87,225.14,4289.0
2022-02-07 09:35:00,224.91,224.91,224.0,224.72,950.0,224.91,224.91,224.0,224.72,950.0
2022-02-07 09:40:00,224.36,225.26,224.35,225.25,1300.0,224.36,225.26,224.35,225.25,1300.0
2022-02-07 09:45:00,225.25,226.4,224.81,224.81,1944.0,225.25,226.4,224.81,224.81,1944.0
2022-02-07 09:50:00,224.61,225.29,224.44,224.9,1743.0,224.61,225.29,224.44,224.9,1743.0
2022-02-07 09:55:00,223.89,224.39,223.67,224.39,1500.0,223.89,224.39,223.67,224.39,1500.0
2022-02-07 10:00:00,223.75,223.75,223.41,223.56,1108.0,223.75,223.75,223.41,223.56,1108.0
2022-02-07 10:05:00,223.48,223.48,222.78,223.38,1696.0,223.48,223.48,222.78,223.38,1696.0
2022-02-07 10:10:00,223.36,223.36,221.75,221.75,3202.0,223.36,223.36,221.75,221.75,3202.0
2022-02-07 10:15:00,221.24,222.24,221.24,221.37,2010.0,221.24,222.24,221.24,221.37,2010.0
2022-02-07 10:20:00,221.64,222.64,221.64,222.64,1553.0,221.64,222.64,221.64,222.64,1553.0
2022-02-07 10:25:00,222.59,222.59,222.58,222.59,200.0,222.59,222.59,222.58,222.59,200.0
2022-02-07 10:30:00,222.32,222.4,221.73,222.4,2617.0,222.32,222.4,221.73,222.4,2617.0
2022-02-07 10:35:00,222.33,222.61,222.3,222.58,1260.0,222.33,222.61,222.3,222.58,1260.0
2022-02-07 10:40:00,222.45,222.45,221.33,221.33,1883.0,222.45,222.45,221.33,221.33,1883.0
2022-02-07 10:45:00,221.61,221.81,221.48,221.62,1450.0,221.61,221.81,221.48,221.62,1450.0
2022-02-07 10:50:00,221.82,222.55,221.82,222.55,982.0,221.82,222.55,221.82,222.55,982.0
2022-02-07 10:55:00,222.47,222.47,222.13,222.14,3315.0,222.47,222.47,222.13,222.14,3315.0
2022-02-07 11:00:00,222.36,222.37,221.29,221.3,2228.0,222.36,222.37,221.29,221.3,2228.0
2022-02-07 11:05:00,220.47,221.34,220.46,220.96,25062.0,220.47,221.34,220.46,220.96,25062.0
2022-02-07 11:10:00,220.95,221.96,220.94,221.84,3932.0,220.95,221.96,220.94,221.84,3932.0
2022-02-07 11:15:00,221.66,221.66,221.03,221.26,3228.0,221.66,221.66,221.03,221.26,3228.0
2022-02-07 11:20:00,221.18,221.3,220.82,220.96,2750.0,221.18,221.3,220.82,220.96,2750.0
2022-02-07 11:25:00,221.11,221.56,220.9,220.9,1983.0,221.11,221.56,220.9,220.9,1983.0
2022-02-07 11:30:00,220.9,221.04,220.69,220.9,4200.0,220.9,221.04,220.69,220.9,4200.0
2022-02-07 11:35:00,220.91,221.19,220.11,220.28,21752.0,220.91,221.19,220.11,220.28,21752.0
2022-02-07 11:40:00,220.04,220.23,219.02,219.39,17634.0,220.04,220.23,219.02,219.39,17634.0
2022-02-07 11:45:00,219.49,220.02,219.49,220.02,3712.0,219.49,220.02,219.49,220.02,3712.0
2022-02-07 11:50:00,220.11,220.78,219.87,220.78,3471.0,220.11,220.78,219.87,220.78,3471.0
2022-02-07 11:55:00,220.78,221.16,220.78,221.16,500.0,220.78,221.16,220.78,221.16,500.0
2022-02-07 12:00:00,221.05,221.05,220.55,220.59,2400.0,221.05,221.05,220.55,220.59,2400.0
2022-02-07 12:05:00,220.3,220.3,220.3,220.3,100.0,220.3,220.3,220.3,220.3,100.0
2022-02-07 12:10:00,220.25,220.82,220.14,220.59,3659.0,220.25,220.82,220.14,220.59,3659.0
2022-02-07 12:15:00,220.56,221.46,220.56,221.39,1500.0,220.56,221.46,220.56,221.39,1500.0
2022-02-07 12:20:00,221.59,221.64,221.09,221.28,2429.0,221.59,221.64,221.09,221.28,2429.0
2022-02-07 12:25:00,221.07,221.07,220.04,220.04,1394.0,221.07,221.07,220.04,220.04,1394.0
2022-02-07 12:30:00,220.23,221.05,220.23,221.05,1195.0,220.23,221.05,220.23,221.05,1195.0
2022-02-07 12:35:00,221.2,221.2,220.99,221.09,1645.0,221.2,221.2,220.99,221.09,1645.0
2022-02-07 12:40:00,221.24,221.35,221.06,221.09,487.0,221.24,221.35,221.06,221.09,487.0
2022-02-07 12:45:00,221.1,222.11,221.05,222.11,1756.0,221.1,222.11,221.05,222.11,1756.0
2022-02-07 12:50:00,221.98,222.16,221.75,221.75,1209.0,221.98,222.16,221.75,221.75,1209.0
2022-02-07 12:55:00,221.73,221.96,221.66,221.87,2557.0,221.73,221.96,221.66,221.87,2557.0
2022-02-07 13:00:00,221.89,221.89,221.69,221.84,1502.0,221.89,221.89,221.69,221.84,1502.0
2022-02-07 13:05:00,221.72,222.32,221.7,222.25,2530.0,221.72,222.32,221.7,222.25,2530.0
2022-02-07 13:10:00,222.22,222.38,222.22,222.28,994.0,222.22,222.38,222.22,222.28,994.0
2022-02-07 13:15:00,222.2,222.72,222.2,222.54,1780.0,222.2,222.72,222.2,222.54,1780.0
2022-02-07 13:20:00,222.55,223.0,222.54,222.98,2169.0,222.55,223.0,222.54,222.98,2169.0
2022-02-07 13:25:00,223.19,223.53,222.99,223.19,2239.0,223.19,223.53,222.99,223.19,2239.0
2022-02-07 13:30:00,223.31,223.46,223.19,223.39,1200.0,223.31,223.46,223.19,223.39,1200.0
2022-02-07 13:35:00,223.48,223.56,223.26,223.53,2482.0,223.48,223.56,223.26,223.53,2482.0
2022-02-07 13:40:00,223.55,223.74,223.54,223.67,1880.0,223.55,223.74,223.54,223.67,1880.0
2022-02-07 13:45:00,223.67,224.15,223.66,223.83,2950.0,223.67,224.15,223.66,223.83,2950.0
2022-02-07 13:50:00,223.73,224.1,223.7,223.87,1670.0,223.73,224.1,223.7,223.87,1670.0
2022-02-07 13:55:00,224.05,224.13,223.85,224.13,2093.0,224.05,224.13,223.85,224.13,2093.0
2022-02-07 14:00:00,224.06,224.1,223.76,223.97,6180.0,224.06,224.1,223.76,223.97,6180.0
2022-02-07 14:05:00,223.88,224.0,223.75,223.93,2052.0,223.88,224.0,223.75,223.93,2052.0
2022-02-07 14:10:00,224.05,224.4,224.01,224.04,1504.0,224.05,224.4,224.01,224.04,1504.0
2022-02-07 14:15:00,224.07,224.21,224.05,224.12,1000.0,224.07,224.21,224.05,224.12,1000.0
2022-02-07 14:20:00,224.12,224.4,223.78,223.78,2835.0,224.12,224.4,223.78,223.78,2835.0
2022-02-07 14:25:00,223.89,224.06,223.79,224.02,1658.0,223.89,224.06,223.79,224.02,1658.0
2022-02-07 14:30:00,224.02,224.04,224.02,224.04,553.0,224.02,224.04,224.02,224.04,553.0
2022-02-07 14:35:00,224.28,224.34,223.8,224.1,1811.0,224.28,224.34,223.8,224.1,1811.0
2022-02-07 14:40:00,224.44,224.73,224.29,224.51,1423.0,224.44,224.73,224.29,224.51,1423.0
2022-02-07 14:45:00,224.73,224.73,224.08,224.48,2653.0,224.73,224.73,224.08,224.48,2653.0
2022-02-07 14:50:00,224.24,224.62,224.24,224.61,2678.0,224.24,224.62,224.24,224.61,2678.0
2022-02-07 14:55:00,224.53,224.82,224.36,224.36,2812.0,224.53,224.82,224.36,224.36,2812.0
2022-02-07 15:00:00,224.44,225.19,224.35,225.19,4643.0,224.44,225.19,224.35,225.19,4643.0
2022-02-07 15:05:00,225.27,225.32,224.98,224.98,3008.0,225.27,225.32,224.98,224.98,3008.0
2022-02-07 15:10:00,225.09,225.41,225.09,225.41,2100.0,225.09,225.41,225.09,225.41,2100.0
2022-02-07 15:15:00,225.33,225.63,225.26,225.63,3100.0,225.33,225.63,225.26,225.63,3100.0
2022-02-07 15:20:00,225.5,225.5,224.75,224.77,3713.0,225.5,225.5,224.75,224.77,3713.0
2022-02-07 15:25:00,224.95,224.97,224.28,224.28,1527.0,224.95,224.97,224.28,224.28,1527.0
2022-02-07 15:30:00,224.29,224.44,223.7,223.74,5700.0,224.29,224.44,223.7,223.74,5700.0
2022-02-07 15:35:00,223.95,224.23,223.41,223.41,5831.0,223.95,224.23,223.41,223.41,5831.0
2022-02-07 15:40:00,223.21,223.33,223.03,223.03,5472.0,223.21,223.33,223.03,223.03,5472.0
2022-02-07 15:45:00,222.97,223.09,222.61,222.82,7320.0,222.97,223.09,222.61,222.82,7320.0
2022-02-07 15:50:00,222.82,223.44,221.82,222.05,12075.0,222.82,223.44,221.82,222.05,12075.0
2022-02-07 15:55:00,222.2,222.88,222.06,222.65,26383.0,222.2,222.88,222.06,222.65,26383.0
2022-02-08 09:30:00,222.31,223.48,220.79,220.8,8296.0,222.31,223.48,220.79,220.8,8296.0
2022-02-08 09:35:00,221.69,223.39,221.69,222.78,1000.0,221.69,223.39,221.69,222.78,1000.0
2022-02-08 09:40:00,223.48,223.63,223.26,223.48,1100.0,223.48,223.63,223.26,223.48,1100.0
2022-02-08 09:45:00,223.45,223.63,222.39,222.77,4757.0,223.45,223.63,222.39,222.77,4757.0
2022-02-08 09:50:00,222.42,223.35,221.5,223.29,26540.0,222.42,223.35,221.5,223.29,26540.0
2022-02-08 09:55:00,223.49,223.52,223.0,223.32,2300.0,223.49,223.52,223.0,223.32,2300.0
2022-02-08 10:00:00,223.01,223.48,222.27,223.31,31312.0,223.01,223.48,222.27,223.31,31312.0
2022-02-08 10:05:00,223.11,223.9,223.11,223.81,964.0,223.11,223.9,223.11,223.81,964.0
2022-02-08 10:10:00,224.17,226.15,224.13,226.04,4314.0,224.17,226.15,224.13,226.04,4314.0
2022-02-08 10:15:00,225.81,226.0,225.13,226.0,4122.0,225.81,226.0,225.13,226.0,4122.0
2022-02-08 10:20:00,225.7,225.76,225.38,225.59,1452.0,225.7,225.76,225.38,225.59,1452.0
2022-02-08 10:25:00,225.29,225.49,224.65,224.66,1117.0,225.29,225.49,224.65,224.66,1117.0
2022-02-08 10:30:00,224.61,224.88,224.47,224.48,1458.0,224.61,224.88,224.47,224.48,1458.0
2022-02-08 10:35:00,224.16,225.28,224.16,225.09,3928.0,224.16,225.28,224.16,225.09,3928.0
2022-02-08 10:40:00,225.55,225.96,225.54,225.96,2920.0,225.55,225.96,225.54,225.96,2920.0
2022-02-08 10:45:00,226.7,226.7,226.62,226.63,402.0,226.7,226.7,226.62,226.63,402.0
2022-02-08 10:50:00,226.09,226.46,226.01,226.45,1427.0,226.09,226.46,226.01,226.45,1427.0
2022-02-08 10:55:00,226.33,227.16,226.32,227.16,1400.0,226.33,227.16,226.32,227.16,1400.0
2022-02-08 11:00:00,227.2,227.75,227.2,227.75,1638.0,227.2,227.75,227.2,227.75,1638.0
2022-02-08 11:05:00,227.88,228.28,227.85,228.28,925.0,227.88,228.28,227.85,228.28,925.0
2022-02-08 11:10:00,228.33,228.41,227.71,227.72,1500.0,228.33,228.41,227.71,227.72,1500.0
2022-02-08 11:15:00,227.6,227.67,227.31,227.65,887.0,227.6,227.67,227.31,227.65,887.0
2022-02-08 11:20:00,227.31,227.48,227.3,227.39,900.0,227.31,227.48,227.3,227.39,900.0
2022-02-08 11:25:00,227.61,228.0,227.61,228.0,1883.0,227.61,228.0,227.61,228.0,1883.0
2022-02-08 11:30:00,228.01,228.48,228.01,228.48,529.0,228.01,228.48,228.01,228.48,529.0
2022-02-08 11:35:00,228.65,229.09,228.39,228.66,1900.0,228.65,229.09,228.39,228.66,1900.0
2022-02-08 11:40:00,228.87,228.87,228.6,228.6,600.0,228.87,228.87,228.6,228.6,600.0
2022-02-08 11:45:00,228.62,228.96,228.47,228.96,400.0,228.62,228.96,228.47,228.96,400.0
2022-02-08 11:50:00,228.9,228.9,228.51,228.89,732.0,228.9,228.9,228.51,228.89,732.0
2022-02-08 11:55:00,229.04,229.08,229.04,229.08,200.0,229.04,229.08,229.04,229.08,200.0
2022-02-08 12:00:00,229.11,229.61,229.11,229.53,821.0,229.11,229.61,229.11,229.53,821.0
2022-02-08 12:05:00,229.19,229.19,229.13,229.13,400.0,229.19,229.19,229.13,229.13,400.0
2022-02-08 12:10:00,228.88,229.01,228.41,228.42,400.0,228.88,229.01,228.41,228.42,400.0
2022-02-08 12:15:00,228.29,228.72,228.29,228.59,1557.0,228.29,228.72,228.29,228.59,1557.0
2022-02-08 12:20:00,228.82,228.84,228.65,228.84,468.0,228.82,228.84,228.65,228.84,468.0
2022-02-08 12:25:00,229.44,229.49,229.28,229.28,400.0,229.44,229.49,229.28,229.28,400.0
2022-02-08 12:30:00,229.48,229.77,229.48,229.73,600.0,229.48,229.77,229.48,229.73,600.0
2022-02-08 12:35:00,229.61,229.72,229.56,229.72,500.0,229.61,229.72,229.56,229.72,500.0
2022-02-08 12:40:00,229.76,229.85,229.49,229.49,1077.0,229.76,229.85,229.49,229.49,1077.0
2022-02-08 12:45:00,229.41,229.58,228.96,228.96,1800.0,229.41,229.58,228.96,228.96,1800.0
2022-02-08 12:50:00,229.14,229.33,229.12,229.31,1025.0,229.14,229.33,229.12,229.31,1025.0
2022-02-08 12:55:00,229.24,229.24,229.14,229.14,400.0,229.24,229.24,229.14,229.14,400.0
2022-02-08 13:00:00,228.85,228.97,228.85,228.97,200.0,228.85,228.97,228.85,228.97,200.0
2022-02-08 13:05:00,228.97,228.97,228.97,228.97,0.0,228.97,228.97,228.97,228.97,0.0
2022-02-08 13:10:00,228.52,228.6,228.33,228.44,1150.0,228.52,228.6,228.33,228.44,1150.0
2022-02-08 13:15:00,228.46,228.56,228.1,228.56,3338.0,228.46,228.56,228.1,228.56,3338.0
2022-02-08 13:20:00,228.4,228.4,228.04,228.04,900.0,228.4,228.4,228.04,228.04,900.0
2022-02-08 13:25:00,227.81,228.02,227.8,227.84,1700.0,227.81,228.02,227.8,227.84,1700.0
2022-02-08 13:30:00,227.85,228.14,227.83,227.83,1806.0,227.85,228.14,227.83,227.83,1806.0
2022-02-08 13:35:00,228.24,228.25,228.1,228.11,1400.0,228.24,228.25,228.1,228.11,1400.0
2022-02-08 13:40:00,228.06,228.13,227.87,227.87,2034.0,228.06,228.13,227.87,227.87,2034.0
2022-02-08 13:45:00,227.84,228.02,227.8,228.02,656.0,227.84,228.02,227.8,228.02,656.0
2022-02-08 13:50:00,227.8,227.8,227.22,227.24,913.0,227.8,227.8,227.22,227.24,913.0
2022-02-08 13:55:00,227.4,227.67,227.4,227.57,1242.0,227.4,227.67,227.4,227.57,1242.0
2022-02-08 14:00:00,227.66,227.68,227.42,227.68,2399.0,227.66,227.68,227.42,227.68,2399.0
2022-02-08 14:05:00,227.84,227.85,227.56,227.56,489.0,227.84,227.85,227.56,227.56,489.0
2022-02-08 14:10:00,227.35,227.35,227.35,227.35,100.0,227.35,227.35,227.35,227.35,100.0
2022-02-08 14:15:00,227.25,227.25,226.82,227.05,1966.0,227.25,227.25,226.82,227.05,1966.0
2022-02-08 14:20:00,226.5,226.5,225.99,226.0,400.0,226.5,226.5,225.99,226.0,400.0
2022-02-08 14:25:00,226.11,226.29,225.8,225.94,3757.0,226.11,226.29,225.8,225.94,3757.0
2022-02-08 14:30:00,225.93,226.74,225.83,226.74,4074.0,225.93,226.74,225.83,226.74,4074.0
2022-02-08 14:35:00,226.89,226.89,225.98,226.05,2131.0,226.89,226.89,225.98,226.05,2131.0
2022-02-08 14:40:00,226.0,226.18,225.97,226.08,1100.0,226.0,226.18,225.97,226.08,1100.0
2022-02-08 14:45:00,226.26,226.27,225.93,226.08,2655.0,226.26,226.27,225.93,226.08,2655.0
2022-02-08 14:50:00,226.23,226.56,226.23,226.56,3517.0,226.23,226.56,226.23,226.56,3517.0
2022-02-08 14:55:00,226.5,226.59,226.08,226.28,1597.0,226.5,226.59,226.08,226.28,1597.0
2022-02-08 15:00:00,226.26,226.29,225.82,226.24,3775.0,226.26,226.29,225.82,226.24,3775.0
2022-02-08 15:05:00,226.09,226.1,225.71,225.96,5900.0,226.09,226.1,225.71,225.96,5900.0
2022-02-08 15:10:00,226.04,226.74,226.04,226.69,3571.0,226.04,226.74,226.04,226.69,3571.0
2022-02-08 15:15:00,226.65,226.91,226.44,226.65,4422.0,226.65,226.91,226.44,226.65,4422.0
2022-02-08 15:20:00,226.43,226.67,226.36,226.48,2100.0,226.43,226.67,226.36,226.48,2100.0
2022-02-08 15:25:00,226.54,226.67,226.21,226.6,6596.0,226.54,226.67,226.21,226.6,6596.0
2022-02-08 15:30:00,226.73,227.7,226.52,227.7,4802.0,226.73,227.7,226.52,227.7,4802.0
2022-02-08 15:35:00,227.43,227.73,227.2,227.2,1925.0,227.43,227.73,227.2,227.2,1925.0
2022-02-08 15:40:00,227.46,227.82,227.46,227.63,2480.0,227.46,227.82,227.46,227.63,2480.0
2022-02-08 15:45:00,227.49,227.97,227.39,227.84,6748.0,227.49,227.97,227.39,227.84,6748.0
2022-02-08 15:50:00,227.92,228.5,227.63,228.5,7475.0,227.92,228.5,227.63,228.5,7475.0
2022-02-08 15:55:00,228.31,228.49,227.88,228.1,15653.0,228.31,228.49,227.88,228.1,15653.0
2022-02-09 09:30:00,231.47,233.07,231.47,233.07,4676.0,231.47,233.07,231.47,233.07,4676.0
2022-02-09 09:35:00,232.7,234.26,232.25,234.0,10107.0,232.7,234.26,232.25,234.0,10107.0
2022-02-09 09:40:00,234.0,234.0,232.47,232.47,2100.0,234.0,234.0,232.47,232.47,2100.0
2022-02-09 09:45:00,233.06,233.7,232.63,232.64,500.0,233.06,233.7,232.63,232.64,500.0
2022-02-09 09:50:00,232.34,232.34,230.89,231.98,1525.0,232.34,232.34,230.89,231.98,1525.0
2022-02-09 09:55:00,232.06,233.4,231.51,233.34,7610.0,232.06,233.4,231.51,233.34,7610.0
2022-02-09 10:00:00,233.36,234.25,233.32,234.18,4400.0,233.36,234.25,233.32,234.18,4400.0
2022-02-09 10:05:00,233.75,234.7,233.33,233.49,4430.0,233.75,234.7,233.33,233.49,4430.0
2022-02-09 10:10:00,233.18,233.26,232.53,233.26,3718.0,233.18,233.26,232.53,233.26,3718.0
2022-02-09 10:15:00,232.75,233.47,232.75,233.11,2388.0,232.75,233.47,232.75,233.11,2388.0
2022-02-09 10:20:00,233.09,234.0,232.55,233.44,2520.0,233.09,234.0,232.55,233.44,2520.0
2022-02-09 10:25:00,234.64,234.64,233.85,233.85,1376.0,234.64,234.64,233.85,233.85,1376.0
2022-02-09 10:30:00,234.34,234.48,234.11,234.32,1000.0,234.34,234.48,234.11,234.32,1000.0
2022-02-09 10:35:00,234.07,234.73,234.07,234.71,570.0,234.07,234.73,234.07,234.71,570.0
2022-02-09 10:40:00,234.44,234.44,234.04,234.12,890.0,234.44,234.44,234.04,234.12,890.0
2022-02-09 10:45:00,234.11,234.3,233.8,234.05,2370.0,234.11,234.3,233.8,234.05,2370.0
2022-02-09 10:50:00,234.29,234.52,234.2,234.38,2337.0,234.29,234.52,234.2,234.38,2337.0
2022-02-09 10:55:00,234.35,234.84,233.92,234.31,1402.0,234.35,234.84,233.92,234.31,1402.0
2022-02-09 11:00:00,234.6,234.76,234.48,234.5,5991.0,234.6,234.76,234.48,234.5,5991.0
2022-02-09 11:05:00,234.44,234.44,233.88,233.89,798.0,234.44,234.44,233.88,233.89,798.0
2022-02-09 11:10:00,233.85,234.35,233.85,234.06,1160.0,233.85,234.35,233.85,234.06,1160.0
2022-02-09 11:15:00,233.84,234.34,233.84,234.34,300.0,233.84,234.34,233.84,234.34,300.0
2022-02-09 11:20:00,234.38,234.38,234.32,234.34,1747.0,234.38,234.38,234.32,234.34,1747.0
2022-02-09 11:25:00,234.35,234.59,234.35,234.59,1427.0,234.35,234.59,234.35,234.59,1427.0
2022-02-09 11:30:00,234.52,234.91,234.27,234.42,4889.0,234.52,234.91,234.27,234.42,4889.0
2022-02-09 11:35:00,234.77,235.0,234.64,234.83,7830.0,234.77,235.0,234.64,234.83,7830.0
2022-02-09 11:40:00,235.17,235.22,234.99,234.99,300.0,235.17,235.22,234.99,234.99,300.0
2022-02-09 11:45:00,234.99,235.0,234.87,234.88,900.0,234.99,235.0,234.87,234.88,900.0
2022-02-09 11:50:00,235.0,235.23,234.55,234.82,3600.0,235.0,235.23,234.55,234.82,3600.0
2022-02-09 11:55:00,234.8,235.25,234.62,235.09,2995.0,234.8,235.25,234.62,235.09,2995.0
2022-02-09 12:00:00,235.18,235.35,234.81,234.93,2323.0,235.18,235.35,234.81,234.93,2323.0
2022-02-09 12:05:00,234.67,234.67,233.9,234.41,2180.0,234.67,234.67,233.9,234.41,2180.0
2022-02-09 12:10:00,234.4,234.65,234.06,234.34,900.0,234.4,234.65,234.06,234.34,900.0
2022-02-09 12:15:00,234.83,235.18,234.7,235.18,1100.0,234.83,235.18,234.7,235.18,1100.0
2022-02-09 12:20:00,235.05,235.22,234.92,235.01,1513.0,235.05,235.22,234.92,235.01,1513.0
2022-02-09 12:25:00,235.14,235.17,234.86,234.9,1307.0,235.14,235.17,234.86,234.9,1307.0
2022-02-09 12:30:00,234.96,234.96,234.61,234.61,968.0,234.96,234.96,234.61,234.61,968.0
2022-02-09 12:35:00,234.61,234.66,234.4,234.4,9776.0,234.61,234.66,234.4,234.4,9776.0
2022-02-09 12:40:00,234.44,234.45,233.85,234.02,7699.0,234.44,234.45,233.85,234.02,7699.0
2022-02-09 12:45:00,234.0,234.21,233.75,234.06,3326.0,234.0,234.21,233.75,234.06,3326.0
2022-02-09 12:50:00,234.06,234.67,234.0,234.43,2500.0,234.06,234.67,234.0,234.43,2500.0
2022-02-09 12:55:00,234.41,234.64,234.23,234.39,8900.0,234.41,234.64,234.23,234.39,8900.0
2022-02-09 13:00:00,234.18,234.35,234.03,234.18,9054.0,234.18,234.35,234.03,234.18,9054.0
2022-02-09 13:05:00,234.2,234.42,234.07,234.31,29317.0,234.2,234.42,234.07,234.31,29317.0
2022-02-09 13:10:00,234.31,234.33,234.07,234.15,12687.0,234.31,234.33,234.07,234.15,12687.0
2022-02-09 13:15:00,234.3,234.36,233.93,234.15,25912.0,234.3,234.36,233.93,234.15,25912.0
2022-02-09 13:20:00,234.42,234.53,234.05,234.16,18073.0,234.42,234.53,234.05,234.16,18073.0
2022-02-09 13:25:00,234.31,234.33,233.91,233.92,5206.0,234.31,234.33,233.91,233.92,5206.0
2022-02-09 13:30:00,233.79,233.87,233.71,233.81,1100.0,233.79,233.87,233.71,233.81,1100.0
2022-02-09 13:35:00,233.7,233.7,233.11,233.31,3207.0,233.7,233.7,233.11,233.31,3207.0
2022-02-09 13:40:00,233.35,233.35,232.98,232.99,300.0,233.35,233.35,232.98,232.99,300.0
2022-02-09 13:45:00,233.14,233.14,232.84,232.9,417.0,233.14,233.14,232.84,232.9,417.0
2022-02-09 13:50:00,232.91,232.91,232.81,232.81,237.0,232.91,232.91,232.81,232.81,237.0
2022-02-09 13:55:00,233.09,233.24,233.09,233.24,300.0,233.09,233.24,233.09,233.24,300.0
2022-02-09 14:00:00,233.27,233.45,233.26,233.44,491.0,233.27,233.45,233.26,233.44,491.0
2022-02-09 14:05:00,233.3,233.3,233.27,233.27,783.0,233.3,233.3,233.27,233.27,783.0
2022-02-09 14:10:00,233.44,233.46,233.19,233.36,1568.0,233.44,233.46,233.19,233.36,1568.0
2022-02-09 14:15:00,233.36,233.36,233.36,233.36,0.0,233.36,233.36,233.36,233.36,0.0
2022-02-09 14:20:00,233.15,233.19,233.04,233.05,1236.0,233.15,233.19,233.04,233.05,1236.0
2022-02-09 14:25:00,233.24,233.24,233.07,233.21,1700.0,233.24,233.24,233.07,233.21,1700.0
2022-02-09 14:30:00,233.28,233.3,233.07,233.07,989.0,233.28,233.3,233.07,233.07,989.0
2022-02-09 14:35:00,233.36,233.38,233.0,233.15,5550.0,233.36,233.38,233.0,233.15,5550.0
2022-02-09 14:40:00,233.01,233.25,233.0,233.09,1089.0,233.01,233.25,233.0,233.09,1089.0
2022-02-09 14:45:00,233.09,233.09,232.81,232.81,523.0,233.09,233.09,232.81,232.81,523.0
2022-02-09 14:50:00,232.84,232.9,232.61,232.61,425.0,232.84,232.9,232.61,232.61,425.0
2022-02-09 14:55:00,232.6,232.6,232.19,232.42,497.0,232.6,232.6,232.19,232.42,497.0
2022-02-09 15:00:00,232.34,232.36,232.14,232.26,816.0,232.34,232.36,232.14,232.26,816.0
2022-02-09 15:05:00,232.13,232.13,231.77,231.78,936.0,232.13,232.13,231.77,231.78,936.0
2022-02-09 15:10:00,231.67,231.84,231.55,231.68,863.0,231.67,231.84,231.55,231.68,863.0
2022-02-09 15:15:00,231.6,231.74,231.5,231.74,1232.0,231.6,231.74,231.5,231.74,1232.0
2022-02-09 15:20:00,231.83,231.86,231.51,231.51,800.0,231.83,231.86,231.51,231.51,800.0
2022-02-09 15:25:00,231.44,231.72,231.22,231.72,3528.0,231.44,231.72,231.22,231.72,3528.0
2022-02-09 15:30:00,231.79,232.43,231.72,232.43,3744.0,231.79,232.43,231.72,232.43,3744.0
2022-02-09 15:35:00,232.36,232.37,232.02,232.05,5884.0,232.36,232.37,232.02,232.05,5884.0
2022-02-09 15:40:00,232.12,232.12,231.36,231.62,3370.0,232.12,232.12,231.36,231.62,3370.0
2022-02-09 15:45:00,231.74,232.25,231.6,232.03,6359.0,231.74,232.25,231.6,232.03,6359.0
2022-02-09 15:50:00,232.23,232.91,232.06,232.53,9364.0,232.23,232.91,232.06,232.53,9364.0
2022-02-09 15:55:00,232.46,233.11,232.25,233.1,34390.0,232.46,233.11,232.25,233.1,34390.0
2022-02-10 09:30:00,230.79,230.79,230.79,230.79,4376.0,230.79,230.79,230.79,230.79,4376.0
2022-02-10 09:35:00,231.9,231.9,231.89,231.9,220.0,231.9,231.9,231.89,231.9,220.0
2022-02-10 09:40:00,232.48,233.62,231.81,233.59,7182.0,232.48,233.62,231.81,233.59,7182.0
2022-02-10 09:45:00,233.59,233.63,232.24,232.34,1500.0,233.59,233.63,232.24,232.34,1500.0
2022-02-10 09:50:00,232.71,234.3,232.7,234.06,3500.0,232.71,234.3,232.7,234.06,3500.0
2022-02-10 09:55:00,234.43,236.24,234.43,235.68,3972.0,234.43,236.24,234.43,235.68,3972.0
2022-02-10 10:00:00,235.69,236.95,235.13,236.95,7849.0,235.69,236.95,235.13,236.95,7849.0
2022-02-10 10:05:00,236.62,238.85,236.33,238.51,13562.0,236.62,238.85,236.33,238.51,13562.0
2022-02-10 10:10:00,238.23,238.51,237.35,237.35,2430.0,238.23,238.51,237.35,237.35,2430.0
2022-02-10 10:15:00,237.25,237.59,237.14,237.26,2150.0,237.25,237.59,237.14,237.26,2150.0
2022-02-10 10:20:00,237.24,238.19,237.23,237.9,3730.0,237.24,238.19,237.23,237.9,3730.0
2022-02-10 10:25:00,237.89,238.28,237.45,237.93,3300.0,237.89,238.28,237.45,237.93,3300.0
2022-02-10 10:30:00,237.96,239.2,237.3,239.2,2320.0,237.96,239.2,237.3,239.2,2320.0
2022-02-10 10:35:00,239.13,240.35,239.13,240.35,3946.0,239.13,240.35,239.13,240.35,3946.0
2022-02-10 10:40:00,240.35,240.78,239.98,240.14,3427.0,240.35,240.78,239.98,240.14,3427.0
2022-02-10 10:45:00,240.14,240.34,239.7,240.34,3293.0,240.14,240.34,239.7,240.34,3293.0
2022-02-10 10:50:00,240.31,240.31,238.59,238.83,3572.0,240.31,240.31,238.59,238.83,3572.0
2022-02-10 10:55:00,238.9,239.5,238.59,239.35,3531.0,238.9,239.5,238.59,239.35,3531.0
2022-02-10 11:00:00,239.12,240.72,238.91,240.43,11058.0,239.12,240.72,238.91,240.43,11058.0
2022-02-10 11:05:00,240.43,241.53,240.2,241.52,10521.0,240.43,241.53,240.2,241.52,10521.0
2022-02-10 11:10:00,241.39,241.78,240.51,240.51,13442.0,241.39,241.78,240.51,240.51,13442.0
2022-02-10 11:15:00,240.48,240.95,239.96,240.65,10926.0,240.48,240.95,239.96,240.65,10926.0
2022-02-10 11:20:00,240.95,240.95,240.01,240.01,1400.0,240.95,240.95,240.01,240.01,1400.0
2022-02-10 11:25:00,240.33,240.33,239.58,240.31,954.0,240.33,240.33,239.58,240.31,954.0
2022-02-10 11:30:00,240.36,240.36,239.65,239.66,1019.0,240.36,240.36,239.65,239.66,1019.0
2022-02-10 11:35:00,239.61,239.96,239.27,239.54,3835.0,239.61,239.96,239.27,239.54,3835.0
2022-02-10 11:40:00,239.63,240.38,239.63,240.38,1000.0,239.63,240.38,239.63,240.38,1000.0
2022-02-10 11:45:00,240.47,241.84,240.35,241.4,5622.0,240.47,241.84,240.35,241.4,5622.0
2022-02-10 11:50:00,241.15,241.53,241.14,241.16,2126.0,241.15,241.53,241.14,241.16,2126.0
2022-02-10 11:55:00,241.35,241.77,241.28,241.77,2765.0,241.35,241.77,241.28,241.77,2765.0
2022-02-10 12:00:00,241.7,241.71,240.83,240.83,2784.0,241.7,241.71,240.83,240.83,2784.0
2022-02-10 12:05:00,241.01,241.01,240.77,240.86,700.0,241.01,241.01,240.77,240.86,700.0
2022-02-10 12:10:00,240.93,241.08,240.75,240.89,1535.0,240.93,241.08,240.75,240.89,1535.0
2022-02-10 12:15:00,240.83,241.44,240.64,241.21,2080.0,240.83,241.44,240.64,241.21,2080.0
2022-02-10 12:20:00,241.2,241.7,241.1,241.65,1498.0,241.2,241.7,241.1,241.65,1498.0
2022-02-10 12:25:00,241.61,242.06,241.61,242.02,2559.0,241.61,242.06,241.61,242.02,2559.0
2022-02-10 12:30:00,242.18,242.23,241.59,241.59,1123.0,242.18,242.23,241.59,241.59,1123.0
2022-02-10 12:35:00,241.58,241.95,241.35,241.92,1000.0,241.58,241.95,241.35,241.92,1000.0
2022-02-10 12:40:00,242.04,242.04,241.73,241.77,301.0,242.04,242.04,241.73,241.77,301.0
2022-02-10 12:45:00,241.66,241.66,240.23,240.42,16568.0,241.66,241.66,240.23,240.42,16568.0
2022-02-10 12:50:00,240.42,240.74,240.1,240.29,2680.0,240.42,240.74,240.1,240.29,2680.0
2022-02-10 12:55:00,240.28,241.05,240.21,240.67,2824.0,240.28,241.05,240.21,240.67,2824.0
2022-02-10 13:00:00,241.19,241.45,240.77,241.45,1482.0,241.19,241.45,240.77,241.45,1482.0
2022-02-10 13:05:00,241.43,241.43,240.55,240.55,1415.0,241.43,241.43,240.55,240.55,1415.0
2022-02-10 13:10:00,240.52,240.8,240.44,240.57,3633.0,240.52,240.8,240.44,240.57,3633.0
2022-02-10 13:15:00,240.46,240.46,238.5,238.51,8185.0,240.46,240.46,238.5,238.51,8185.0
2022-02-10 13:20:00,238.5,238.61,237.92,238.5,3108.0,238.5,238.61,237.92,238.5,3108.0
2022-02-10 13:25:00,238.73,238.73,238.23,238.23,1737.0,238.73,238.73,238.23,238.23,1737.0
2022-02-10 13:30:00,238.36,238.43,238.17,238.24,3469.0,238.36,238.43,238.17,238.24,3469.0
2022-02-10 13:35:00,238.3,238.39,237.49,237.88,1245.0,238.3,238.39,237.49,237.88,1245.0
2022-02-10 13:40:00,237.72,238.1,237.5,237.96,7582.0,237.72,238.1,237.5,237.96,7582.0
2022-02-10 13:45:00,238.38,238.6,238.22,238.52,2007.0,238.38,238.6,238.22,238.52,2007.0
2022-02-10 13:50:00,238.59,238.72,238.53,238.69,1000.0,238.59,238.72,238.53,238.69,1000.0
2022-02-10 13:55:00,238.65,239.6,238.35,239.2,5118.0,238.65,239.6,238.35,239.2,5118.0
2022-02-10 14:00:00,239.24,239.24,237.99,237.99,1192.0,239.24,239.24,237.99,237.99,1192.0
2022-02-10 14:05:00,237.6,237.77,237.19,237.63,3440.0,237.6,237.77,237.19,237.63,3440.0
2022-02-10 14:10:00,237.62,237.62,236.86,237.25,2104.0,237.62,237.62,236.86,237.25,2104.0
2022-02-10 14:15:00,237.02,237.06,236.19,236.21,2065.0,237.02,237.06,236.19,236.21,2065.0
2022-02-10 14:20:00,236.26,236.95,235.8,236.42,3986.0,236.26,236.95,235.8,236.42,3986.0
2022-02-10 14:25:00,236.78,236.97,236.53,236.77,2028.0,236.78,236.97,236.53,236.77,2028.0
2022-02-10 14:30:00,236.91,237.17,236.4,236.4,4146.0,236.91,237.17,236.4,236.4,4146.0
2022-02-10 14:35:00,236.49,236.98,236.49,236.9,1528.0,236.49,236.98,236.49,236.9,1528.0
2022-02-10 14:40:00,237.14,237.27,236.57,236.58,980.0,237.14,237.27,236.57,236.58,980.0
2022-02-10 14:45:00,236.55,236.97,236.31,236.38,2401.0,236.55,236.97,236.31,236.38,2401.0
2022-02-10 14:50:00,235.72,235.79,235.11,235.11,601.0,235.72,235.79,235.11,235.11,601.0
2022-02-10 14:55:00,234.98,235.35,234.95,235.11,2204.0,234.98,235.35,234.95,235.11,2204.0
2022-02-10 15:00:00,235.08,235.54,234.88,235.52,2300.0,235.08,235.54,234.88,235.52,2300.0
2022-02-10 15:05:00,235.25,235.9,235.15,235.9,2207.0,235.25,235.9,235.15,235.9,2207.0
2022-02-10 15:10:00,235.98,236.45,235.98,236.39,900.0,235.98,236.45,235.98,236.39,900.0
2022-02-10 15:15:00,236.28,236.47,236.03,236.03,943.0,236.28,236.47,236.03,236.03,943.0
2022-02-10 15:20:00,235.94,235.98,234.82,235.41,1900.0,235.94,235.98,234.82,235.41,1900.0
2022-02-10 15:25:00,235.67,235.98,235.22,235.55,3500.0,235.67,235.98,235.22,235.55,3500.0
2022-02-10 15:30:00,234.95,234.95,234.04,234.51,1500.0,234.95,234.95,234.04,234.51,1500.0
2022-02-10 15:35:00,234.45,235.31,234.2,234.92,15368.0,234.45,235.31,234.2,234.92,15368.0
2022-02-10 15:40:00,235.14,235.18,234.44,234.7,2791.0,235.14,235.18,234.44,234.7,2791.0
2022-02-10 15:45:00,234.52,234.56,233.48,233.93,5223.0,234.52,234.56,233.48,233.93,5223.0
2022-02-10 15:50:00,233.34,235.07,233.3,234.91,13211.0,233.34,235.07,233.3,234.91,13211.0
2022-02-10 15:55:00,235.0,235.5,234.57,234.58,33454.0,235.0,235.5,234.57,234.58,33454.0
2022-02-11 09:30:00,235.8,235.8,235.8,235.8,1856.0,235.8,235.8,235.8,235.8,1856.0
2022-02-11 09:35:00,235.61,235.76,234.38,235.05,1400.0,235.61,235.76,234.38,235.05,1400.0
2022-02-11 09:40:00,235.05,235.73,233.95,235.73,2460.0,235.05,235.73,233.95,235.73,2460.0
2022-02-11 09:45:00,235.34,236.58,235.34,235.9,1500.0,235.34,236.58,235.34,235.9,1500.0
2022-02-11 09:50:00,235.78,236.05,234.93,234.93,3100.0,235.78,236.05,234.93,234.93,3100.0
2022-02-11 09:55:00,235.23,235.23,232.7,232.7,576.0,235.23,235.23,232.7,232.7,576.0
2022-02-11 10:00:00,232.22,233.4,231.99,232.32,700.0,232.22,233.4,231.99,232.32,700.0
2022-02-11 10:05:00,233.5,234.69,233.28,234.15,5293.0,233.5,234.69,233.28,234.15,5293.0
2022-02-11 10:10:00,233.94,234.15,233.17,233.17,1453.0,233.94,234.15,233.17,233.17,1453.0
2022-02-11 10:15:00,233.09,233.9,232.9,233.89,6436.0,233.09,233.9,232.9,233.89,6436.0
2022-02-11 10:20:00,233.91,234.65,233.63,233.86,1900.0,233.91,234.65,233.63,233.86,1900.0
2022-02-11 10:25:00,234.15,234.68,234.05,234.25,1469.0,234.15,234.68,234.05,234.25,1469.0
2022-02-11 10:30:00,234.78,235.11,234.33,234.52,3063.0,234.78,235.11,234.33,234.52,3063.0
2022-02-11 10:35:00,234.37,234.82,234.27,234.81,2493.0,234.37,234.82,234.27,234.81,2493.0
2022-02-11 10:40:00,234.82,234.82,234.55,234.56,1005.0,234.82,234.82,234.55,234.56,1005.0
2022-02-11 10:45:00,234.35,234.68,233.8,234.55,2401.0,234.35,234.68,233.8,234.55,2401.0
2022-02-11 10:50:00,234.54,234.54,233.76,233.92,2768.0,234.54,234.54,233.76,233.92,2768.0
2022-02-11 10:55:00,234.19,234.31,233.85,233.97,11799.0,234.19,234.31,233.85,233.97,11799.0
2022-02-11 11:00:00,234.04,234.91,234.04,234.91,2790.0,234.04,234.91,234.04,234.91,2790.0
2022-02-11 11:05:00,234.98,234.98,234.32,234.33,1644.0,234.98,234.98,234.32,234.33,1644.0
2022-02-11 11:10:00,233.85,233.85,233.79,233.79,200.0,233.85,233.85,233.79,233.79,200.0
2022-02-11 11:15:00,232.72,233.23,232.59,233.23,4273.0,232.72,233.23,232.59,233.23,4273.0
2022-02-11 11:20:00,233.66,234.12,233.66,234.01,800.0,233.66,234.12,233.66,234.01,800.0
2022-02-11 11:25:00,233.73,234.08,233.24,233.37,2036.0,233.73,234.08,233.24,233.37,2036.0
2022-02-11 11:30:00,233.71,234.06,232.64,232.92,1349.0,233.71,234.06,232.64,232.92,1349.0
2022-02-11 11:35:00,232.95,233.02,232.46,232.74,3046.0,232.95,233.02,232.46,232.74,3046.0
2022-02-11 11:40:00,232.86,233.12,232.5,233.12,2187.0,232.86,233.12,232.5,233.12,2187.0
2022-02-11 11:45:00,233.1,233.4,232.32,233.19,9177.0,233.1,233.4,232.32,233.19,9177.0
2022-02-11 11:50:00,233.19,233.57,232.82,233.55,3495.0,233.19,233.57,232.82,233.55,3495.0
2022-02-11 11:55:00,233.57,233.64,233.41,233.61,2560.0,233.57,233.64,233.41,233.61,2560.0
2022-02-11 12:00:00,233.6,234.28,233.59,234.28,3898.0,233.6,234.28,233.59,234.28,3898.0
2022-02-11 12:05:00,234.18,234.26,234.03,234.11,1300.0,234.18,234.26,234.03,234.11,1300.0
2022-02-11 12:10:00,234.26,234.61,234.11,234.5,8611.0,234.26,234.61,234.11,234.5,8611.0
2022-02-11 12:15:00,234.39,234.7,234.25,234.25,3452.0,234.39,234.7,234.25,234.25,3452.0
2022-02-11 12:20:00,234.25,234.57,234.04,234.56,831.0,234.25,234.57,234.04,234.56,831.0
2022-02-11 12:25:00,234.59,234.97,234.59,234.97,1100.0,234.59,234.97,234.59,234.97,1100.0
2022-02-11 12:30:00,234.75,235.05,234.69,234.73,3022.0,234.75,235.05,234.69,234.73,3022.0
2022-02-11 12:35:00,234.72,234.86,234.71,234.81,700.0,234.72,234.86,234.71,234.81,700.0
2022-02-11 12:40:00,234.81,234.81,234.41,234.59,2348.0,234.81,234.81,234.41,234.59,2348.0
2022-02-11 12:45:00,234.5,234.59,234.13,234.32,2326.0,234.5,234.59,234.13,234.32,2326.0
2022-02-11 12:50:00,234.19,234.19,233.17,233.24,3117.0,234.19,234.19,233.17,233.24,3117.0
2022-02-11 12:55:00,233.37,233.52,233.09,233.34,3922.0,233.37,233.52,233.09,233.34,3922.0
2022-02-11 13:00:00,233.34,233.48,233.06,233.26,1702.0,233.34,233.48,233.06,233.26,1702.0
2022-02-11 13:05:00,233.23,233.62,233.22,233.5,3228.0,233.23,233.62,233.22,233.5,3228.0
2022-02-11 13:10:00,233.66,233.67,233.23,233.25,1847.0,233.66,233.67,233.23,233.25,1847.0
2022-02-11 13:15:00,233.31,233.48,233.15,233.39,2615.0,233.31,233.48,233.15,233.39,2615.0
2022-02-11 13:20:00,233.35,233.71,233.35,233.37,3724.0,233.35,233.71,233.35,233.37,3724.0
2022-02-11 13:25:00,233.38,233.68,232.81,232.81,1000.0,233.38,233.68,232.81,232.81,1000.0
2022-02-11 13:30:00,232.52,232.52,231.47,231.77,1421.0,232.52,232.52,231.47,231.77,1421.0
2022-02-11 13:35:00,231.13,231.13,229.13,229.13,4948.0,231.13,231.13,229.13,229.13,4948.0
2022-02-11 13:40:00,229.53,229.84,228.9,229.58,3385.0,229.53,229.84,228.9,229.58,3385.0
2022-02-11 13:45:00,229.43,229.53,228.12,229.05,3092.0,229.43,229.53,228.12,229.05,3092.0
2022-02-11 13:50:00,228.8,229.02,228.32,229.0,11930.0,228.8,229.02,228.32,229.0,11930.0
2022-02-11 13:55:00,228.83,229.02,228.04,228.32,2507.0,228.83,229.02,228.04,228.32,2507.0
2022-02-11 14:00:00,228.19,228.35,227.68,228.23,2043.0,228.19,228.35,227.68,228.23,2043.0
2022-02-11 14:05:00,227.8,228.54,227.36,228.38,2286.0,227.8,228.54,227.36,228.38,2286.0
2022-02-11 14:10:00,228.36,228.9,228.28,228.87,2102.0,228.36,228.9,228.28,228.87,2102.0
2022-02-11 14:15:00,229.63,230.89,229.43,230.38,4115.0,229.63,230.89,229.43,230.38,4115.0
2022-02-11 14:20:00,230.36,230.43,229.78,229.78,1500.0,230.36,230.43,229.78,229.78,1500.0
2022-02-11 14:25:00,229.36,229.36,228.27,228.27,1315.0,229.36,229.36,228.27,228.27,1315.0
2022-02-11 14:30:00,228.34,229.81,228.23,229.81,2601.0,228.34,229.81,228.23,229.81,2601.0
2022-02-11 14:35:00,229.29,229.84,229.05,229.08,4037.0,229.29,229.84,229.05,229.08,4037.0
2022-02-11 14:40:00,229.08,229.08,228.08,228.6,4199.0,229.08,229.08,228.08,228.6,4199.0
2022-02-11 14:45:00,228.59,228.59,227.66,227.85,4348.0,228.59,228.59,227.66,227.85,4348.0
2022-02-11 14:50:00,227.63,227.88,227.23,227.74,9600.0,227.63,227.88,227.23,227.74,9600.0
2022-02-11 14:55:00,227.89,228.49,227.86,228.41,6413.0,227.89,228.49,227.86,228.41,6413.0
2022-02-11 15:00:00,228.41,229.55,228.41,229.55,8492.0,228.41,229.55,228.41,229.55,8492.0
2022-02-11 15:05:00,229.48,229.7,227.95,227.95,5020.0,229.48,229.7,227.95,227.95,5020.0
2022-02-11 15:10:00,227.65,227.94,227.25,227.51,29647.0,227.65,227.94,227.25,227.51,29647.0
2022-02-11 15:15:00,227.61,228.65,227.52,228.12,7944.0,227.61,228.65,227.52,228.12,7944.0
2022-02-11 15:20:00,228.07,228.3,227.6,228.24,5371.0,228.07,228.3,227.6,228.24,5371.0
2022-02-11 15:25:00,228.24,229.5,228.03,229.5,5072.0,228.24,229.5,228.03,229.5,5072.0
2022-02-11 15:30:00,229.32,230.26,229.14,230.25,6089.0,229.32,230.26,229.14,230.25,6089.0
2022-02-11 15:35:00,230.07,230.36,229.01,229.16,8935.0,230.07,230.36,229.01,229.16,8935.0
2022-02-11 15:40:00,229.01,229.61,228.79,229.15,12839.0,229.01,229.61,228.79,229.15,12839.0
2022-02-11 15:45:00,229.06,230.56,229.05,230.56,7039.0,229.06,230.56,229.05,230.56,7039.0
2022-02-11 15:50:00,230.55,231.31,229.78,229.78,13479.0,230.55,231.31,229.78,229.78,13479.0
2022-02-11 15:55:00,229.76,230.93,229.73,229.81,24645.0,229.76,230.93,229.73,229.81,24645.0
2022-02-14 09:30:00,230.64,231.91,228.95,228.95,2603.0,230.64,231.91,228.95,228.95,2603.0
2022-02-14 09:35:00,227.5,231.23,227.5,230.38,5269.0,227.5,231.23,227.5,230.38,5269.0
2022-02-14 09:40:00,231.18,232.44,230.65,231.21,2000.0,231.18,232.44,230.65,231.21,2000.0
2022-02-14 09:45:00,231.48,231.48,229.89,230.14,1114.0,231.48,231.48,229.89,230.14,1114.0
2022-02-14 09:50:00,231.03,231.55,230.96,231.0,2214.0,231.03,231.55,230.96,231.0,2214.0
2022-02-14 09:55:00,231.33,233.12,230.9,232.46,5022.0,231.33,233.12,230.9,232.46,5022.0
2022-02-14 10:00:00,231.92,231.93,230.54,230.55,3603.0,231.92,231.93,230.54,230.55,3603.0
2022-02-14 10:05:00,230.26,230.52,230.15,230.4,903.0,230.26,230.52,230.15,230.4,903.0
2022-02-14 10:10:00,231.3,231.39,231.01,231.38,1119.0,231.3,231.39,231.01,231.38,1119.0
2022-02-14 10:15:00,231.26,231.33,229.52,230.4,4629.0,231.26,231.33,229.52,230.4,4629.0
2022-02-14 10:20:00,230.3,230.74,229.49,229.57,4524.0,230.3,230.74,229.49,229.57,4524.0
2022-02-14 10:25:00,229.49,230.05,228.75,229.32,1101.0,229.49,230.05,228.75,229.32,1101.0
2022-02-14 10:30:00,229.56,229.72,228.62,228.62,768.0,229.56,229.72,228.62,228.62,768.0
2022-02-14 10:35:00,228.52,228.76,228.43,228.76,500.0,228.52,228.76,228.43,228.76,500.0
2022-02-14 10:40:00,229.05,229.57,229.01,229.57,1076.0,229.05,229.57,229.01,229.57,1076.0
2022-02-14 10:45:00,229.29,229.78,229.29,229.78,600.0,229.29,229.78,229.29,229.78,600.0
2022-02-14 10:50:00,230.12,230.12,229.21,229.45,3375.0,230.12,230.12,229.21,229.45,3375.0
2022-02-14 10:55:00,229.16,229.4,228.52,228.52,2551.0,229.16,229.4,228.52,228.52,2551.0
2022-02-14 11:00:00,228.84,229.22,228.48,229.17,2952.0,228.84,229.22,228.48,229.17,2952.0
2022-02-14 11:05:00,229.41,229.49,229.03,229.36,1813.0,229.41,229.49,229.03,229.36,1813.0
2022-02-14 11:10:00,229.3,229.3,229.05,229.07,300.0,229.3,229.3,229.05,229.07,300.0
2022-02-14 11:15:00,229.06,230.3,229.06,230.3,702.0,229.06,230.3,229.06,230.3,702.0
2022-02-14 11:20:00,230.35,230.74,230.06,230.06,3016.0,230.35,230.74,230.06,230.06,3016.0
2022-02-14 11:25:00,230.05,230.52,230.05,230.15,2223.0,230.05,230.52,230.05,230.15,2223.0
2022-02-14 11:30:00,230.02,230.02,229.26,229.33,2017.0,230.02,230.02,229.26,229.33,2017.0
2022-02-14 11:35:00,229.06,229.06,229.05,229.05,300.0,229.06,229.06,229.05,229.05,300.0
2022-02-14 11:40:00,229.07,229.37,228.81,229.37,14410.0,229.07,229.37,228.81,229.37,14410.0
2022-02-14 11:45:00,229.41,229.74,229.41,229.74,400.0,229.41,229.74,229.41,229.74,400.0
2022-02-14 11:50:00,229.37,229.37,228.32,228.32,400.0,229.37,229.37,228.32,228.32,400.0
2022-02-14 11:55:00,228.43,229.05,228.43,228.79,788.0,228.43,229.05,228.43,228.79,788.0
2022-02-14 12:00:00,228.8,229.44,228.8,229.44,501.0,228.8,229.44,228.8,229.44,501.0
2022-02-14 12:05:00,229.1,229.1,228.86,228.86,584.0,229.1,229.1,228.86,228.86,584.0
2022-02-14 12:10:00,228.58,228.58,228.14,228.19,3772.0,228.58,228.58,228.14,228.19,3772.0
2022-02-14 12:15:00,228.39,228.47,228.18,228.47,353.0,228.39,228.47,228.18,228.47,353.0
2022-02-14 12:20:00,228.44,228.83,228.14,228.14,1750.0,228.44,228.83,228.14,228.14,1750.0
2022-02-14 12:25:00,228.07,228.26,227.72,227.72,1001.0,228.07,228.26,227.72,227.72,1001.0
2022-02-14 12:30:00,227.89,228.59,227.89,228.59,1371.0,227.89,228.59,227.89,228.59,1371.0
2022-02-14 12:35:00,228.16,228.16,227.64,227.67,978.0,228.16,228.16,227.64,227.67,978.0
2022-02-14 12:40:00,227.83,228.03,227.63,228.03,796.0,227.83,228.03,227.63,228.03,796.0
2022-02-14 12:45:00,228.14,228.39,227.95,228.39,1569.0,228.14,228.39,227.95,228.39,1569.0
2022-02-14 12:50:00,228.23,228.23,227.28,227.75,17289.0,228.23,228.23,227.28,227.75,17289.0
2022-02-14 12:55:00,227.51,227.57,227.12,227.24,1200.0,227.51,227.57,227.12,227.24,1200.0
2022-02-14 13:00:00,227.2,227.27,227.2,227.27,205.0,227.2,227.27,227.2,227.27,205.0
2022-02-14 13:05:00,227.43,227.99,227.29,227.78,2896.0,227.43,227.99,227.29,227.78,2896.0
2022-02-14 13:10:00,227.94,227.94,227.23,227.58,1108.0,227.94,227.94,227.23,227.58,1108.0
2022-02-14 13:15:00,227.3,227.61,226.95,227.15,1800.0,227.3,227.61,226.95,227.15,1800.0
2022-02-14 13:20:00,227.16,227.16,226.06,226.06,600.0,227.16,227.16,226.06,226.06,600.0
2022-02-14 13:25:00,225.96,226.25,225.96,226.08,300.0,225.96,226.25,225.96,226.08,300.0
2022-02-14 13:30:00,225.83,226.06,225.29,225.9,2900.0,225.83,226.06,225.29,225.9,2900.0
2022-02-14 13:35:00,225.91,225.91,225.49,225.91,817.0,225.91,225.91,225.49,225.91,817.0
2022-02-14 13:40:00,226.04,226.39,225.89,225.89,1000.0,226.04,226.39,225.89,225.89,1000.0
2022-02-14 13:45:00,225.61,226.4,225.61,226.0,5000.0,225.61,226.4,225.61,226.0,5000.0
2022-02-14 13:50:00,225.65,225.79,224.82,224.84,1100.0,225.65,225.79,224.82,224.84,1100.0
2022-02-14 13:55:00,224.51,225.1,224.12,225.1,1808.0,224.51,225.1,224.12,225.1,1808.0
2022-02-14 14:00:00,225.08,225.56,224.61,224.92,2348.0,225.08,225.56,224.61,224.92,2348.0
2022-02-14 14:05:00,225.16,225.16,224.27,224.28,2200.0,225.16,225.16,224.27,224.28,2200.0
2022-02-14 14:10:00,224.25,224.83,224.1,224.66,3703.0,224.25,224.83,224.1,224.66,3703.0
2022-02-14 14:15:00,224.63,225.37,224.24,225.01,2101.0,224.63,225.37,224.24,225.01,2101.0
2022-02-14 14:20:00,225.37,225.76,225.32,225.47,1408.0,225.37,225.76,225.32,225.47,1408.0
2022-02-14 14:25:00,224.95,227.32,224.95,226.84,4017.0,224.95,227.32,224.95,226.84,4017.0
2022-02-14 14:30:00,226.43,226.56,225.19,226.13,3021.0,226.43,226.56,225.19,226.13,3021.0
2022-02-14 14:35:00,226.13,226.38,226.11,226.15,1164.0,226.13,226.38,226.11,226.15,1164.0
2022-02-14 14:40:00,226.25,226.53,225.61,226.19,1800.0,226.25,226.53,225.61,226.19,1800.0
2022-02-14 14:45:00,225.9,226.27,225.77,225.87,2372.0,225.9,226.27,225.77,225.87,2372.0
2022-02-14 14:50:00,225.8,226.67,225.69,226.22,4907.0,225.8,226.67,225.69,226.22,4907.0
2022-02-14 14:55:00,225.94,226.06,225.44,225.72,3700.0,225.94,226.06,225.44,225.72,3700.0
2022-02-14 15:00:00,225.7,225.72,224.55,225.58,18855.0,225.7,225.72,224.55,225.58,18855.0
2022-02-14 15:05:00,225.21,225.23,224.32,225.23,1427.0,225.21,225.23,224.32,225.23,1427.0
2022-02-14 15:10:00,225.02,225.4,225.0,225.31,6056.0,225.02,225.4,225.0,225.31,6056.0
2022-02-14 15:15:00,225.15,225.26,224.52,224.61,3019.0,225.15,225.26,224.52,224.61,3019.0
2022-02-14 15:20:00,224.64,225.49,224.49,225.25,7616.0,224.64,225.49,224.49,225.25,7616.0
2022-02-14 15:25:00,225.1,225.31,224.86,225.31,3338.0,225.1,225.31,224.86,225.31,3338.0
2022-02-14 15:30:00,225.1,225.42,224.94,225.16,11963.0,225.1,225.42,224.94,225.16,11963.0
2022-02-14 15:35:00,225.01,225.55,225.01,225.04,8286.0,225.01,225.55,225.01,225.04,8286.0
2022-02-14 15:40:00,225.01,225.19,224.68,225.01,5068.0,225.01,225.19,224.68,225.01,5068.0
2022-02-14 15:45:00,224.95,225.23,224.3,224.9,7578.0,224.95,225.23,224.3,224.9,7578.0
2022-02-14 15:50:00,224.62,224.62,223.98,224.31,8468.0,224.62,224.62,223.98,224.31,8468.0
2022-02-14 15:55:00,224.24,225.26,224.06,224.66,33759.0,224.24,225.26,224.06,224.66,33759.0
2022-02-15 09:30:00,226.37,228.5,225.42,228.5,8137.0,226.37,228.5,225.42,228.5,8137.0
2022-02-15 09:35:00,228.08,229.4,227.56,228.73,7121.0,228.08,229.4,227.56,228.73,7121.0
2022-02-15 09:40:00,228.4,229.18,227.62,227.62,1790.0,228.4,229.18,227.62,227.62,1790.0
2022-02-15 09:45:00,227.91,228.14,227.11,227.11,3121.0,227.91,228.14,227.11,227.11,3121.0
2022-02-15 09:50:00,227.11,227.66,226.56,227.38,6600.0,227.11,227.66,226.56,227.38,6600.0
2022-02-15 09:55:00,227.38,227.68,226.84,227.25,7468.0,227.38,227.68,226.84,227.25,7468.0
2022-02-15 10:00:00,227.36,227.39,226.22,226.25,4598.0,227.36,227.39,226.22,226.25,4598.0
2022-02-15 10:05:00,226.64,226.9,226.3,226.9,1810.0,226.64,226.9,226.3,226.9,1810.0
2022-02-15 10:10:00,226.69,227.13,226.43,226.92,3627.0,226.69,227.13,226.43,226.92,3627.0
2022-02-15 10:15:00,226.98,227.18,225.92,226.21,2820.0,226.98,227.18,225.92,226.21,2820.0
2022-02-15 10:20:00,226.21,226.76,226.2,226.59,3655.0,226.21,226.76,226.2,226.59,3655.0
2022-02-15 10:25:00,226.38,227.56,226.23,226.98,4112.0,226.38,227.56,226.23,226.98,4112.0
2022-02-15 10:30:00,227.21,227.81,227.18,227.77,2025.0,227.21,227.81,227.18,227.77,2025.0
2022-02-15 10:35:00,227.56,228.83,227.56,228.7,9366.0,227.56,228.83,227.56,228.7,9366.0
2022-02-15 10:40:00,228.77,229.71,228.65,229.54,2167.0,228.77,229.71,228.65,229.54,2167.0
2022-02-15 10:45:00,229.76,229.76,229.09,229.38,1400.0,229.76,229.76,229.09,229.38,1400.0
2022-02-15 10:50:00,229.42,229.42,228.67,229.05,3475.0,229.42,229.42,228.67,229.05,3475.0
2022-02-15 10:55:00,228.94,229.15,228.32,228.49,5332.0,228.94,229.15,228.32,228.49,5332.0
2022-02-15 11:00:00,228.32,228.71,227.91,228.62,3335.0,228.32,228.71,227.91,228.62,3335.0
2022-02-15 11:05:00,229.06,229.36,229.06,229.36,1879.0,229.06,229.36,229.06,229.36,1879.0
2022-02-15 11:10:00,229.23,229.58,228.87,228.99,4318.0,229.23,229.58,228.87,228.99,4318.0
2022-02-15 11:15:00,229.18,229.58,229.11,229.11,2464.0,229.18,229.58,229.11,229.11,2464.0
2022-02-15 11:20:00,229.12,229.27,228.87,228.91,4807.0,229.12,229.27,228.87,228.91,4807.0
2022-02-15 11:25:00,228.87,228.95,228.44,228.77,2614.0,228.87,228.95,228.44,228.77,2614.0
2022-02-15 11:30:00,228.77,229.34,228.43,229.25,29194.0,228.77,229.34,228.43,229.25,29194.0
2022-02-15 11:35:00,229.32,229.7,229.32,229.69,2486.0,229.32,229.7,229.32,229.69,2486.0
2022-02-15 11:40:00,229.49,229.54,229.16,229.16,2900.0,229.49,229.54,229.16,229.16,2900.0
2022-02-15 11:45:00,229.32,229.6,229.16,229.59,4100.0,229.32,229.6,229.16,229.59,4100.0
2022-02-15 11:50:00,229.56,229.67,229.52,229.59,2600.0,229.56,229.67,229.52,229.59,2600.0
2022-02-15 11:55:00,229.41,229.6,229.28,229.41,3088.0,229.41,229.6,229.28,229.41,3088.0
2022-02-15 12:00:00,229.59,230.08,229.59,229.95,2800.0,229.59,230.08,229.59,229.95,2800.0
2022-02-15 12:05:00,229.81,229.82,229.43,229.68,2200.0,229.81,229.82,229.43,229.68,2200.0
2022-02-15 12:10:00,229.72,230.11,229.71,229.89,2993.0,229.72,230.11,229.71,229.89,2993.0
2022-02-15 12:15:00,229.75,229.88,228.73,228.73,4400.0,229.75,229.88,228.73,228.73,4400.0
2022-02-15 12:20:00,228.73,228.84,228.4,228.54,1400.0,228.73,228.84,228.4,228.54,1400.0
2022-02-15 12:25:00,228.55,228.55,228.02,228.27,2743.0,228.55,228.55,228.02,228.27,2743.0
2022-02-15 12:30:00,228.26,228.66,228.07,228.28,4415.0,228.26,228.66,228.07,228.28,4415.0
2022-02-15 12:35:00,228.48,228.48,228.46,228.46,600.0,228.48,228.48,228.46,228.46,600.0
2022-02-15 12:40:00,228.36,228.49,227.6,228.15,2725.0,228.36,228.49,227.6,228.15,2725.0
2022-02-15 12:45:00,228.14,228.14,227.43,227.51,2900.0,228.14,228.14,227.43,227.51,2900.0
2022-02-15 12:50:00,227.8,228.47,227.8,228.42,900.0,227.8,228.47,227.8,228.42,900.0
2022-02-15 12:55:00,228.67,228.74,228.44,228.74,1600.0,228.67,228.74,228.44,228.74,1600.0
2022-02-15 13:00:00,228.45,229.32,228.45,229.19,3675.0,228.45,229.32,228.45,229.19,3675.0
2022-02-15 13:05:00,229.19,229.39,228.95,229.05,900.0,229.19,229.39,228.95,229.05,900.0
2022-02-15 13:10:00,229.02,229.36,228.99,229.31,1480.0,229.02,229.36,228.99,229.31,1480.0
2022-02-15 13:15:00,229.17,229.44,229.1,229.41,2400.0,229.17,229.44,229.1,229.41,2400.0
2022-02-15 13:20:00,229.39,229.77,229.39,229.57,1800.0,229.39,229.77,229.39,229.57,1800.0
2022-02-15 13:25:00,229.73,230.22,229.62,230.22,900.0,229.73,230.22,229.62,230.22,900.0
2022-02-15 13:30:00,230.25,230.32,229.8,229.96,2165.0,230.25,230.32,229.8,229.96,2165.0
2022-02-15 13:35:00,230.04,230.04,229.81,230.01,1897.0,230.04,230.04,229.81,230.01,1897.0
2022-02-15 13:40:00,229.98,230.12,229.72,230.01,1115.0,229.98,230.12,229.72,230.01,1115.0
2022-02-15 13:45:00,230.06,230.29,229.87,230.14,6992.0,230.06,230.29,229.87,230.14,6992.0
2022-02-15 13:50:00,230.13,230.13,229.75,229.84,2158.0,230.13,230.13,229.75,229.84,2158.0
2022-02-15 13:55:00,229.71,229.88,229.46,229.8,2189.0,229.71,229.88,229.46,229.8,2189.0
2022-02-15 14:00:00,229.8,229.89,229.65,229.84,2700.0,229.8,229.89,229.65,229.84,2700.0
2022-02-15 14:05:00,229.79,229.79,228.78,229.24,6353.0,229.79,229.79,228.78,229.24,6353.0
2022-02-15 14:10:00,229.43,229.43,229.2,229.36,610.0,229.43,229.43,229.2,229.36,610.0
2022-02-15 14:15:00,229.39,229.74,229.22,229.55,4400.0,229.39,229.74,229.22,229.55,4400.0
2022-02-15 14:20:00,229.56,229.59,229.25,229.25,3366.0,229.56,229.59,229.25,229.25,3366.0
2022-02-15 14:25:00,229.4,229.58,229.23,229.36,800.0,229.4,229.58,229.23,229.36,800.0
2022-02-15 14:30:00,229.37,229.68,229.26,229.62,2598.0,229.37,229.68,229.26,229.62,2598.0
2022-02-15 14:35:00,229.54,229.62,229.2,229.37,2662.0,229.54,229.62,229.2,229.37,2662.0
2022-02-15 14:40:00,229.2,229.38,228.56,229.38,3735.0,229.2,229.38,228.56,229.38,3735.0
2022-02-15 14:45:00,229.64,229.64,229.2,229.21,922.0,229.64,229.64,229.2,229.21,922.0
2022-02-15 14:50:00,229.18,229.5,228.99,229.32,1723.0,229.18,229.5,228.99,229.32,1723.0
2022-02-15 14:55:00,229.2,229.44,229.2,229.41,1400.0,229.2,229.44,229.2,229.41,1400.0
2022-02-15 15:00:00,229.57,230.16,229.57,229.99,2265.0,229.57,230.16,229.57,229.99,2265.0
2022-02-15 15:05:00,230.15,230.95,230.15,230.73,3300.0,230.15,230.95,230.15,230.73,3300.0
2022-02-15 15:10:00,230.7,230.87,230.7,230.74,796.0,230.7,230.87,230.7,230.74,796.0
2022-02-15 15:15:00,230.73,230.84,230.29,230.73,2400.0,230.73,230.84,230.29,230.73,2400.0
2022-02-15 15:20:00,230.87,230.89,230.28,230.28,3409.0,230.87,230.89,230.28,230.28,3409.0
2022-02-15 15:25:00,230.45,230.45,229.84,230.03,3094.0,230.45,230.45,229.84,230.03,3094.0
2022-02-15 15:30:00,230.03,230.62,230.03,230.28,8474.0,230.03,230.62,230.03,230.28,8474.0
2022-02-15 15:35:00,230.44,230.96,230.18,230.58,6922.0,230.44,230.96,230.18,230.58,6922.0
2022-02-15 15:40:00,230.39,231.13,230.35,231.0,4983.0,230.39,231.13,230.35,231.0,4983.0
2022-02-15 15:45:00,231.09,231.14,230.79,230.95,6159.0,231.09,231.14,230.79,230.95,6159.0
2022-02-15 15:50:00,231.11,232.36,231.11,232.36,16067.0,231.11,232.36,231.11,232.36,16067.0
2022-02-15 15:55:00,232.16,232.45,231.69,232.01,28625.0,232.16,232.45,231.69,232.01,28625.0
2022-02-16 09:30:00,230.0,232.52,230.0,230.51,3421.0,230.0,232.52,230.0,230.51,3421.0
2022-02-16 09:35:00,229.56,230.05,229.56,230.05,267.0,229.56,230.05,229.56,230.05,267.0
2022-02-16 09:40:00,229.19,229.52,228.6,228.6,400.0,229.19,229.52,228.6,228.6,400.0
2022-02-16 09:45:00,228.43,228.43,226.08,226.08,3554.0,228.43,228.43,226.08,226.08,3554.0
2022-02-16 09:50:00,226.97,227.56,226.43,227.56,1400.0,226.97,227.56,226.43,227.56,1400.0
2022-02-16 09:55:00,227.27,228.3,227.26,228.3,1208.0,227.27,228.3,227.26,228.3,1208.0
2022-02-16 10:00:00,228.54,228.54,227.37,228.12,1121.0,228.54,228.54,227.37,228.12,1121.0
2022-02-16 10:05:00,229.29,229.29,228.15,228.3,400.0,229.29,229.29,228.15,228.3,400.0
2022-02-16 10:10:00,228.57,228.57,227.35,227.48,9394.0,228.57,228.57,227.35,227.48,9394.0
2022-02-16 10:15:00,227.15,227.83,226.32,227.41,8207.0,227.15,227.83,226.32,227.41,8207.0
2022-02-16 10:20:00,227.16,227.9,226.69,227.51,22208.0,227.16,227.9,226.69,227.51,22208.0
2022-02-16 10:25:00,227.49,228.1,227.46,227.77,1983.0,227.49,228.1,227.46,227.77,1983.0
2022-02-16 10:30:00,227.62,228.05,227.19,227.66,4968.0,227.62,228.05,227.19,227.66,4968.0
2022-02-16 10:35:00,227.75,228.52,227.48,227.48,3325.0,227.75,228.52,227.48,227.48,3325.0
2022-02-16 10:40:00,227.52,228.58,227.42,228.36,3100.0,227.52,228.58,227.42,228.36,3100.0
2022-02-16 10:45:00,228.14,228.15,227.89,228.11,1004.0,228.14,228.15,227.89,228.11,1004.0
2022-02-16 10:50:00,228.34,228.56,227.9,228.37,1600.0,228.34,228.56,227.9,228.37,1600.0
2022-02-16 10:55:00,228.4,228.4,227.59,227.9,800.0,228.4,228.4,227.59,227.9,800.0
2022-02-16 11:00:00,227.65,227.65,227.34,227.49,4436.0,227.65,227.65,227.34,227.49,4436.0
2022-02-16 11:05:00,227.36,228.55,227.34,228.04,3156.0,227.36,228.55,227.34,228.04,3156.0
2022-02-16 11:10:00,228.03,228.41,227.78,228.04,1500.0,228.03,228.41,227.78,228.04,1500.0
2022-02-16 11:15:00,228.01,228.01,227.99,227.99,200.0,228.01,228.01,227.99,227.99,200.0
2022-02-16 11:20:00,227.74,227.97,227.59,227.59,1306.0,227.74,227.97,227.59,227.59,1306.0
2022-02-16 11:25:00,227.79,228.01,227.72,228.01,700.0,227.79,228.01,227.72,228.01,700.0
2022-02-16 11:30:00,227.86,228.6,227.74,228.6,500.0,227.86,228.6,227.74,228.6,500.0
2022-02-16 11:35:00,228.43,228.81,228.42,228.64,680.0,228.43,228.81,228.42,228.64,680.0
2022-02-16 11:40:00,228.85,229.31,228.66,228.66,655.0,228.85,229.31,228.66,228.66,655.0
2022-02-16 11:45:00,228.42,228.64,228.32,228.32,802.0,228.42,228.64,228.32,228.32,802.0
2022-02-16 11:50:00,228.71,229.15,228.63,228.63,600.0,228.71,229.15,228.63,228.63,600.0
2022-02-16 11:55:00,228.7,228.7,228.17,228.46,900.0,228.7,228.7,228.17,228.46,900.0
2022-02-16 12:00:00,228.08,228.47,227.83,228.34,1476.0,228.08,228.47,227.83,228.34,1476.0
2022-02-16 12:05:00,228.28,228.28,228.27,228.28,100.0,228.28,228.28,228.27,228.28,100.0
2022-02-16 12:10:00,228.18,228.72,228.18,228.3,760.0,228.18,228.72,228.18,228.3,760.0
2022-02-16 12:15:00,228.39,228.5,228.09,228.25,1710.0,228.39,228.5,228.09,228.25,1710.0
2022-02-16 12:20:00,228.09,228.12,228.02,228.03,400.0,228.09,228.12,228.02,228.03,400.0
2022-02-16 12:25:00,228.01,228.01,227.65,227.65,800.0,228.01,228.01,227.65,227.65,800.0
2022-02-16 12:30:00,227.57,227.74,226.98,227.0,4569.0,227.57,227.74,226.98,227.0,4569.0
2022-02-16 12:35:00,227.0,227.13,226.38,226.83,6900.0,227.0,227.13,226.38,226.83,6900.0
2022-02-16 12:40:00,226.99,227.91,226.98,227.91,900.0,226.99,227.91,226.98,227.91,900.0
2022-02-16 12:45:00,227.61,228.12,227.59,228.11,1400.0,227.61,228.12,227.59,228.11,1400.0
2022-02-16 12:50:00,228.11,228.19,227.57,227.58,500.0,228.11,228.19,227.57,227.58,500.0
2022-02-16 12:55:00,227.74,227.77,227.4,227.64,1412.0,227.74,227.77,227.4,227.64,1412.0
2022-02-16 13:00:00,227.32,227.32,226.88,226.88,900.0,227.32,227.32,226.88,226.88,900.0
2022-02-16 13:05:00,227.28,227.31,227.0,227.0,1059.0,227.28,227.31,227.0,227.0,1059.0
2022-02-16 13:10:00,226.81,227.14,226.7,227.05,1000.0,226.81,227.14,226.7,227.05,1000.0
2022-02-16 13:15:00,227.19,227.39,226.9,226.9,2904.0,227.19,227.39,226.9,226.9,2904.0
2022-02-16 13:20:00,227.6,227.66,226.93,226.93,1132.0,227.6,227.66,226.93,226.93,1132.0
2022-02-16 13:25:00,227.18,227.18,226.71,226.72,300.0,227.18,227.18,226.71,226.72,300.0
2022-02-16 13:30:00,226.84,226.84,226.64,226.68,600.0,226.84,226.84,226.64,226.68,600.0
2022-02-16 13:35:00,226.81,227.05,226.62,226.62,1313.0,226.81,227.05,226.62,226.62,1313.0
2022-02-16 13:40:00,226.66,226.99,226.66,226.99,302.0,226.66,226.99,226.66,226.99,302.0
2022-02-16 13:45:00,226.58,226.78,226.57,226.78,200.0,226.58,226.78,226.57,226.78,200.0
2022-02-16 13:50:00,226.96,226.96,226.86,226.95,400.0,226.96,226.96,226.86,226.95,400.0
2022-02-16 13:55:00,227.08,227.08,226.73,226.9,400.0,227.08,227.08,226.73,226.9,400.0
2022-02-16 14:00:00,226.91,227.56,226.54,227.56,2632.0,226.91,227.56,226.54,227.56,2632.0
2022-02-16 14:05:00,228.04,228.15,227.24,228.02,701.0,228.04,228.15,227.24,228.02,701.0
2022-02-16 14:10:00,227.68,227.68,227.19,227.19,606.0,227.68,227.68,227.19,227.19,606.0
2022-02-16 14:15:00,227.52,228.39,227.36,227.58,2338.0,227.52,228.39,227.36,227.58,2338.0
2022-02-16 14:20:00,227.63,228.46,227.37,228.46,1366.0,227.63,228.46,227.37,228.46,1366.0
2022-02-16 14:25:00,228.64,228.92,228.58,228.64,1301.0,228.64,228.92,228.58,228.64,1301.0
2022-02-16 14:30:00,228.59,228.92,228.58,228.72,500.0,228.59,228.92,228.58,228.72,500.0
2022-02-16 14:35:00,228.92,228.92,228.2,228.7,14096.0,228.92,228.92,228.2,228.7,14096.0
2022-02-16 14:40:00,228.46,228.69,228.26,228.27,900.0,228.46,228.69,228.26,228.27,900.0
2022-02-16 14:45:00,228.41,228.41,227.51,228.2,1200.0,228.41,228.41,227.51,228.2,1200.0
2022-02-16 14:50:00,228.01,228.33,227.71,228.17,1500.0,228.01,228.33,227.71,228.17,1500.0
2022-02-16 14:55:00,228.24,228.74,228.14,228.74,800.0,228.24,228.74,228.14,228.74,800.0
2022-02-16 15:00:00,228.61,229.71,228.61,229.71,1618.0,228.61,229.71,228.61,229.71,1618.0
2022-02-16 15:05:00,229.05,229.25,228.25,228.92,2708.0,229.05,229.25,228.25,228.92,2708.0
2022-02-16 15:10:00,229.29,229.29,228.43,228.94,4911.0,229.29,229.29,228.43,228.94,4911.0
2022-02-16 15:15:00,229.19,229.51,228.89,229.51,1811.0,229.19,229.51,228.89,229.51,1811.0
2022-02-16 15:20:00,229.89,229.93,229.35,229.81,2777.0,229.89,229.93,229.35,229.81,2777.0
2022-02-16 15:25:00,229.71,229.99,229.71,229.94,1285.0,229.71,229.99,229.71,229.94,1285.0
2022-02-16 15:30:00,230.07,230.16,229.28,229.67,3009.0,230.07,230.16,229.28,229.67,3009.0
2022-02-16 15:35:00,229.55,230.12,229.5,230.11,1800.0,229.55,230.12,229.5,230.11,1800.0
2022-02-16 15:40:00,229.88,229.9,229.14,229.38,3042.0,229.88,229.9,229.14,229.38,3042.0
2022-02-16 15:45:00,229.42,229.79,229.0,229.63,4216.0,229.42,229.79,229.0,229.63,4216.0
2022-02-16 15:50:00,229.82,229.97,229.45,229.45,7496.0,229.82,229.97,229.45,229.45,7496.0
2022-02-16 15:55:00,229.56,229.68,229.0,229.19,17344.0,229.56,229.68,229.0,229.19,17344.0
2022-02-17 09:30:00,225.81,225.81,225.81,225.81,2261.0,225.81,225.81,225.81,225.81,2261.0
2022-02-17 09:35:00,227.46,227.46,226.72,226.72,500.0,227.46,227.46,226.72,226.72,500.0
2022-02-17 09:40:00,227.55,228.14,225.82,225.82,2749.0,227.55,228.14,225.82,225.82,2749.0
2022-02-17 09:45:00,226.52,226.52,224.06,224.87,3730.0,226.52,226.52,224.06,224.87,3730.0
2022-02-17 09:50:00,224.41,224.62,224.0,224.34,2204.0,224.41,224.62,224.0,224.34,2204.0
2022-02-17 09:55:00,224.59,225.3,224.44,225.3,2000.0,224.59,225.3,224.44,225.3,2000.0
2022-02-17 10:00:00,224.64,225.64,224.44,225.45,1294.0,224.64,225.64,224.44,225.45,1294.0
2022-02-17 10:05:00,225.27,225.62,224.99,224.99,4097.0,225.27,225.62,224.99,224.99,4097.0
2022-02-17 10:10:00,225.21,225.21,224.63,224.94,1047.0,225.21,225.21,224.63,224.94,1047.0
2022-02-17 10:15:00,224.92,225.03,224.3,224.45,1923.0,224.92,225.03,224.3,224.45,1923.0
2022-02-17 10:20:00,223.73,223.73,223.28,223.45,620.0,223.73,223.73,223.28,223.45,620.0
2022-02-17 10:25:00,223.19,223.19,222.75,222.75,2660.0,223.19,223.19,222.75,222.75,2660.0
2022-02-17 10:30:00,223.11,223.45,223.05,223.14,1300.0,223.11,223.45,223.05,223.14,1300.0
2022-02-17 10:35:00,222.99,223.18,222.75,222.75,1921.0,222.99,223.18,222.75,222.75,1921.0
2022-02-17 10:40:00,222.88,223.04,222.39,223.04,9907.0,222.88,223.04,222.39,223.04,9907.0
2022-02-17 10:45:00,222.74,222.99,222.31,222.31,7126.0,222.74,222.99,222.31,222.31,7126.0
2022-02-17 10:50:00,222.52,222.77,222.48,222.66,1107.0,222.52,222.77,222.48,222.66,1107.0
2022-02-17 10:55:00,222.61,223.25,222.51,222.97,4249.0,222.61,223.25,222.51,222.97,4249.0
2022-02-17 11:00:00,222.69,222.74,222.46,222.64,1300.0,222.69,222.74,222.46,222.64,1300.0
2022-02-17 11:05:00,222.7,223.14,222.56,222.71,1900.0,222.7,223.14,222.56,222.71,1900.0
2022-02-17 11:10:00,222.72,222.8,222.54,222.71,1504.0,222.72,222.8,222.54,222.71,1504.0
2022-02-17 11:15:00,222.42,223.08,222.33,223.08,2161.0,222.42,223.08,222.33,223.08,2161.0
2022-02-17 11:20:00,222.59,222.59,222.58,222.59,300.0,222.59,222.59,222.58,222.59,300.0
2022-02-17 11:25:00,222.5,222.67,222.46,222.47,1100.0,222.5,222.67,222.46,222.47,1100.0
2022-02-17 11:30:00,222.23,222.93,222.23,222.88,1207.0,222.23,222.93,222.23,222.88,1207.0
2022-02-17 11:35:00,222.63,222.78,221.92,222.13,2020.0,222.63,222.78,221.92,222.13,2020.0
2022-02-17 11:40:00,222.09,222.82,221.89,222.73,3396.0,222.09,222.82,221.89,222.73,3396.0
2022-02-17 11:45:00,222.55,222.74,221.69,222.67,25820.0,222.55,222.74,221.69,222.67,25820.0
2022-02-17 11:50:00,222.41,222.67,222.03,222.1,15002.0,222.41,222.67,222.03,222.1,15002.0
2022-02-17 11:55:00,222.28,222.29,220.96,221.33,3571.0,222.28,222.29,220.96,221.33,3571.0
2022-02-17 12:00:00,221.33,221.39,220.47,221.14,14223.0,221.33,221.39,220.47,221.14,14223.0
2022-02-17 12:05:00,221.19,221.19,220.01,220.25,5752.0,221.19,221.19,220.01,220.25,5752.0
2022-02-17 12:10:00,220.01,220.19,219.1,220.02,13295.0,220.01,220.19,219.1,220.02,13295.0
2022-02-17 12:15:00,219.78,219.78,218.88,219.16,1830.0,219.78,219.78,218.88,219.16,1830.0
2022-02-17 12:20:00,219.15,220.2,219.07,220.18,3327.0,219.15,220.2,219.07,220.18,3327.0
2022-02-17 12:25:00,219.91,220.25,219.86,220.25,1606.0,219.91,220.25,219.86,220.25,1606.0
2022-02-17 12:30:00,220.11,220.11,219.68,220.03,1398.0,220.11,220.11,219.68,220.03,1398.0
2022-02-17 12:35:00,219.86,219.98,219.53,219.98,1305.0,219.86,219.98,219.53,219.98,1305.0
2022-02-17 12:40:00,219.48,219.93,219.48,219.93,712.0,219.48,219.93,219.48,219.93,712.0
2022-02-17 12:45:00,219.73,219.94,219.1,219.28,3426.0,219.73,219.94,219.1,219.28,3426.0
2022-02-17 12:50:00,219.27,219.53,219.07,219.31,3426.0,219.27,219.53,219.07,219.31,3426.0
2022-02-17 12:55:00,219.14,219.15,218.51,218.96,4779.0,219.14,219.15,218.51,218.96,4779.0
2022-02-17 13:00:00,218.96,218.99,218.64,218.65,3179.0,218.96,218.99,218.64,218.65,3179.0
2022-02-17 13:05:00,218.84,219.38,217.92,218.18,8115.0,218.84,219.38,217.92,218.18,8115.0
2022-02-17 13:10:00,218.4,218.4,217.75,217.76,1890.0,218.4,218.4,217.75,217.76,1890.0
2022-02-17 13:15:00,217.81,218.03,217.8,217.86,1801.0,217.81,218.03,217.8,217.86,1801.0
2022-02-17 13:20:00,217.62,217.64,217.25,217.34,11995.0,217.62,217.64,217.25,217.34,11995.0
2022-02-17 13:25:00,217.45,217.82,217.44,217.82,1034.0,217.45,217.82,217.44,217.82,1034.0
2022-02-17 13:30:00,217.65,218.03,217.39,218.02,2621.0,217.65,218.03,217.39,218.02,2621.0
2022-02-17 13:35:00,218.17,218.35,217.84,218.2,4072.0,218.17,218.35,217.84,218.2,4072.0
2022-02-17 13:40:00,218.0,218.23,217.98,218.18,1638.0,218.0,218.23,217.98,218.18,1638.0
2022-02-17 13:45:00,218.16,218.49,217.86,218.49,2550.0,218.16,218.49,217.86,218.49,2550.0
2022-02-17 13:50:00,218.34,218.53,218.34,218.48,2839.0,218.34,218.53,218.34,218.48,2839.0
2022-02-17 13:55:00,218.45,218.65,218.37,218.42,1122.0,218.45,218.65,218.37,218.42,1122.0
2022-02-17 14:00:00,218.2,218.28,217.98,217.99,800.0,218.2,218.28,217.98,217.99,800.0
2022-02-17 14:05:00,218.06,218.06,217.64,217.74,2600.0,218.06,218.06,217.64,217.74,2600.0
2022-02-17 14:10:00,217.72,217.72,217.33,217.58,3080.0,217.72,217.72,217.33,217.58,3080.0
2022-02-17 14:15:00,217.56,217.56,217.17,217.23,900.0,217.56,217.56,217.17,217.23,900.0
2022-02-17 14:20:00,217.16,217.16,216.55,216.56,939.0,217.16,217.16,216.55,216.56,939.0
2022-02-17 14:25:00,216.78,216.83,216.54,216.72,1863.0,216.78,216.83,216.54,216.72,1863.0
2022-02-17 14:30:00,216.69,216.8,216.31,216.8,4035.0,216.69,216.8,216.31,216.8,4035.0
2022-02-17 14:35:00,216.82,216.84,216.36,216.38,2686.0,216.82,216.84,216.36,216.38,2686.0
2022-02-17 14:40:00,216.42,216.57,216.3,216.48,1633.0,216.42,216.57,216.3,216.48,1633.0
2022-02-17 14:45:00,216.47,216.47,215.81,216.43,2624.0,216.47,216.47,215.81,216.43,2624.0
2022-02-17 14:50:00,216.33,216.33,215.82,215.91,1400.0,216.33,216.33,215.82,215.91,1400.0
2022-02-17 14:55:00,216.19,216.22,215.79,216.07,2372.0,216.19,216.22,215.79,216.07,2372.0
2022-02-17 15:00:00,216.16,216.44,215.98,216.08,3409.0,216.16,216.44,215.98,216.08,3409.0
2022-02-17 15:05:00,216.08,216.24,215.88,215.96,614.0,216.08,216.24,215.88,215.96,614.0
2022-02-17 15:10:00,216.0,216.0,215.73,215.89,2334.0,216.0,216.0,215.73,215.89,2334.0
2022-02-17 15:15:00,216.15,216.29,215.72,216.17,2766.0,216.15,216.29,215.72,216.17,2766.0
2022-02-17 15:20:00,216.0,216.65,216.0,216.23,4818.0,216.0,216.65,216.0,216.23,4818.0
2022-02-17 15:25:00,216.45,216.58,216.1,216.25,2700.0,216.45,216.58,216.1,216.25,2700.0
2022-02-17 15:30:00,216.42,216.67,215.36,215.67,4469.0,216.42,216.67,215.36,215.67,4469.0
2022-02-17 15:35:00,215.72,216.47,215.71,216.45,4907.0,215.72,216.47,215.71,216.45,4907.0
2022-02-17 15:40:00,216.26,216.26,215.85,216.04,5708.0,216.26,216.26,215.85,216.04,5708.0
2022-02-17 15:45:00,216.06,217.17,216.06,216.98,11632.0,216.06,217.17,216.06,216.98,11632.0
2022-02-17 15:50:00,216.8,217.62,216.59,217.57,18489.0,216.8,217.62,216.59,217.57,18489.0
2022-02-17 15:55:00,217.53,218.0,217.41,217.52,50385.0,217.53,218.0,217.41,217.52,50385.0
2022-02-18 09:30:00,218.39,220.09,217.95,220.07,5836.0,218.39,220.09,217.95,220.07,5836.0
2022-02-18 09:35:00,219.48,220.45,219.48,219.75,1870.0,219.48,220.45,219.48,219.75,1870.0
2022-02-18 09:40:00,220.3,221.26,219.03,220.06,2350.0,220.3,221.26,219.03,220.06,2350.0
2022-02-18 09:45:00,220.87,221.72,219.08,219.88,3201.0,220.87,221.72,219.08,219.88,3201.0
2022-02-18 09:50:00,220.14,221.67,220.14,221.67,1400.0,220.14,221.67,220.14,221.67,1400.0
2022-02-18 09:55:00,221.66,221.66,220.77,220.77,200.0,221.66,221.66,220.77,220.77,200.0
2022-02-18 10:00:00,222.37,222.37,220.8,221.59,800.0,222.37,222.37,220.8,221.59,800.0
2022-02-18 10:05:00,221.59,222.22,220.81,221.85,1100.0,221.59,222.22,220.81,221.85,1100.0
2022-02-18 10:10:00,221.57,222.01,221.22,222.01,1700.0,221.57,222.01,221.22,222.01,1700.0
2022-02-18 10:15:00,222.43,222.43,221.74,221.75,1475.0,222.43,222.43,221.74,221.75,1475.0
2022-02-18 10:20:00,222.13,222.27,221.16,221.16,934.0,222.13,222.27,221.16,221.16,934.0
2022-02-18 10:25:00,220.98,220.99,220.87,220.87,300.0,220.98,220.99,220.87,220.87,300.0
2022-02-18 10:30:00,220.4,221.02,220.09,221.02,1176.0,220.4,221.02,220.09,221.02,1176.0
2022-02-18 10:35:00,221.15,221.15,220.87,220.87,700.0,221.15,221.15,220.87,220.87,700.0
2022-02-18 10:40:00,220.52,220.84,220.16,220.84,1587.0,220.52,220.84,220.16,220.84,1587.0
2022-02-18 10:45:00,220.54,220.85,219.93,219.99,2402.0,220.54,220.85,219.93,219.99,2402.0
2022-02-18 10:50:00,220.38,220.38,219.75,219.75,1100.0,220.38,220.38,219.75,219.75,1100.0
2022-02-18 10:55:00,219.68,220.0,219.28,219.99,1989.0,219.68,220.0,219.28,219.99,1989.0
2022-02-18 11:00:00,219.78,219.99,219.09,219.09,2920.0,219.78,219.99,219.09,219.09,2920.0
2022-02-18 11:05:00,219.43,219.43,218.81,219.06,520.0,219.43,219.43,218.81,219.06,520.0
2022-02-18 11:10:00,219.01,219.24,218.75,219.24,1200.0,219.01,219.24,218.75,219.24,1200.0
2022-02-18 11:15:00,219.28,219.74,219.22,219.51,1705.0,219.28,219.74,219.22,219.51,1705.0
2022-02-18 11:20:00,220.14,220.24,220.03,220.03,900.0,220.14,220.24,220.03,220.03,900.0
2022-02-18 11:25:00,220.11,220.46,219.73,219.97,1870.0,220.11,220.46,219.73,219.97,1870.0
2022-02-18 11:30:00,220.18,220.41,219.7,219.97,2728.0,220.18,220.41,219.7,219.97,2728.0
2022-02-18 11:35:00,219.68,220.32,219.37,220.32,1421.0,219.68,220.32,219.37,220.32,1421.0
2022-02-18 11:40:00,220.37,221.01,220.37,220.79,2515.0,220.37,221.01,220.37,220.79,2515.0
2022-02-18 11:45:00,220.91,220.93,220.59,220.74,1832.0,220.91,220.93,220.59,220.74,1832.0
2022-02-18 11:50:00,220.55,220.7,220.17,220.47,1061.0,220.55,220.7,220.17,220.47,1061.0
2022-02-18 11:55:00,220.44,220.81,220.41,220.46,1612.0,220.44,220.81,220.41,220.46,1612.0
2022-02-18 12:00:00,220.98,220.99,220.42,220.55,752.0,220.98,220.99,220.42,220.55,752.0
2022-02-18 12:05:00,220.55,221.22,220.52,221.06,3101.0,220.55,221.22,220.52,221.06,3101.0
2022-02-18 12:10:00,221.09,221.36,221.01,221.06,1310.0,221.09,221.36,221.01,221.06,1310.0
2022-02-18 12:15:00,221.47,221.47,221.47,221.47,100.0,221.47,221.47,221.47,221.47,100.0
2022-02-18 12:20:00,221.74,221.74,221.22,221.63,7887.0,221.74,221.74,221.22,221.63,7887.0
2022-02-18 12:25:00,221.62,221.99,221.56,221.72,1225.0,221.62,221.99,221.56,221.72,1225.0
2022-02-18 12:30:00,221.7,222.49,221.22,221.61,2500.0,221.7,222.49,221.22,221.61,2500.0
2022-02-18 12:35:00,221.61,221.61,220.48,220.54,1400.0,221.61,221.61,220.48,220.54,1400.0
2022-02-18 12:40:00,220.55,220.96,220.47,220.67,1170.0,220.55,220.96,220.47,220.67,1170.0
2022-02-18 12:45:00,220.52,221.0,220.51,220.92,800.0,220.52,221.0,220.51,220.92,800.0
2022-02-18 12:50:00,220.56,220.92,220.56,220.82,700.0,220.56,220.92,220.56,220.82,700.0
2022-02-18 12:55:00,220.96,221.11,220.77,220.77,1004.0,220.96,221.11,220.77,220.77,1004.0
2022-02-18 13:00:00,220.69,220.69,220.66,220.67,300.0,220.69,220.69,220.66,220.67,300.0
2022-02-18 13:05:00,220.67,220.8,220.38,220.78,1517.0,220.67,220.8,220.38,220.78,1517.0
2022-02-18 13:10:00,220.57,220.68,220.0,220.01,712.0,220.57,220.68,220.0,220.01,712.0
2022-02-18 13:15:00,220.41,220.56,220.13,220.24,1175.0,220.41,220.56,220.13,220.24,1175.0
2022-02-18 13:20:00,220.39,220.98,220.38,220.98,1041.0,220.39,220.98,220.38,220.98,1041.0
2022-02-18 13:25:00,220.81,220.81,220.45,220.45,1061.0,220.81,220.81,220.45,220.45,1061.0
2022-02-18 13:30:00,220.45,220.82,220.42,220.42,4406.0,220.45,220.82,220.42,220.42,4406.0
2022-02-18 13:35:00,220.47,220.83,220.14,220.83,1753.0,220.47,220.83,220.14,220.83,1753.0
2022-02-18 13:40:00,221.03,221.22,220.85,221.03,3186.0,221.03,221.22,220.85,221.03,3186.0
2022-02-18 13:45:00,221.47,221.73,221.43,221.73,600.0,221.47,221.73,221.43,221.73,600.0
2022-02-18 13:50:00,222.02,222.22,221.71,221.95,1633.0,222.02,222.22,221.71,221.95,1633.0
2022-02-18 13:55:00,221.76,221.89,221.52,221.84,1500.0,221.76,221.89,221.52,221.84,1500.0
2022-02-18 14:00:00,221.7,222.16,221.58,221.58,700.0,221.7,222.16,221.58,221.58,700.0
2022-02-18 14:05:00,221.56,221.82,221.19,221.44,1800.0,221.56,221.82,221.19,221.44,1800.0
2022-02-18 14:10:00,221.34,221.62,221.34,221.42,1200.0,221.34,221.62,221.34,221.42,1200.0
2022-02-18 14:15:00,221.55,221.81,221.55,221.79,1826.0,221.55,221.81,221.55,221.79,1826.0
2022-02-18 14:20:00,221.73,222.07,221.59,222.06,400.0,221.73,222.07,221.59,222.06,400.0
2022-02-18 14:25:00,222.59,223.44,222.59,223.44,2018.0,222.59,223.44,222.59,223.44,2018.0
2022-02-18 14:30:00,223.63,224.17,223.62,223.72,1708.0,223.63,224.17,223.62,223.72,1708.0
2022-02-18 14:35:00,223.51,223.58,223.09,223.37,1200.0,223.51,223.58,223.09,223.37,1200.0
2022-02-18 14:40:00,223.24,223.24,222.65,222.66,3558.0,223.24,223.24,222.65,222.66,3558.0
2022-02-18 14:45:00,222.98,223.19,222.88,222.9,1515.0,222.98,223.19,222.88,222.9,1515.0
2022-02-18 14:50:00,222.99,223.38,222.69,223.38,1500.0,222.99,223.38,222.69,223.38,1500.0
2022-02-18 14:55:00,224.01,224.01,223.17,223.66,2650.0,224.01,224.01,223.17,223.66,2650.0
2022-02-18 15:00:00,223.66,223.87,222.97,222.97,2855.0,223.66,223.87,222.97,222.97,2855.0
2022-02-18 15:05:00,223.24,223.24,222.39,222.42,2468.0,223.24,223.24,222.39,222.42,2468.0
2022-02-18 15:10:00,222.53,222.84,222.1,222.38,3128.0,222.53,222.84,222.1,222.38,3128.0
2022-02-18 15:15:00,222.52,223.3,222.42,222.77,6203.0,222.52,223.3,222.42,222.77,6203.0
2022-02-18 15:20:00,222.65,222.8,222.17,222.61,2919.0,222.65,222.8,222.17,222.61,2919.0
2022-02-18 15:25:00,222.35,222.58,222.23,222.24,2801.0,222.35,222.58,222.23,222.24,2801.0
2022-02-18 15:30:00,222.25,222.38,221.47,221.48,5750.0,222.25,222.38,221.47,221.48,5750.0
2022-02-18 15:35:00,221.48,222.04,221.48,221.54,4065.0,221.48,222.04,221.48,221.54,4065.0
2022-02-18 15:40:00,221.5,222.31,221.43,222.31,6134.0,221.5,222.31,221.43,222.31,6134.0
2022-02-18 15:45:00,222.23,222.58,221.8,222.44,10652.0,222.23,222.58,221.8,222.44,10652.0
2022-02-18 15:50:00,222.21,222.5,221.18,221.28,18540.0,222.21,222.5,221.18,221.28,18540.0
2022-02-18 15:55:00,221.46,221.57,220.97,220.97,49830.0,221.46,221.57,220.97,220.97,49830.0
2022-02-22 09:30:00,223.78,225.0,219.29,219.29,9012.0,223.78,225.0,219.29,219.29,9012.0
2022-02-22 09:35:00,220.0,220.0,218.06,219.52,10916.0,220.0,220.0,218.06,219.52,10916.0
2022-02-22 09:40:00,219.1,221.62,219.1,221.62,1849.0,219.1,221.62,219.1,221.62,1849.0
2022-02-22 09:45:00,221.59,222.07,221.17,221.8,2100.0,221.59,222.07,221.17,221.8,2100.0
2022-02-22 09:50:00,221.93,223.21,221.93,223.21,1611.0,221.93,223.21,221.93,223.21,1611.0
2022-02-22 09:55:00,223.28,224.28,222.98,223.26,4133.0,223.28,224.28,222.98,223.26,4133.0
2022-02-22 10:00:00,223.81,223.93,222.62,223.93,1542.0,223.81,223.93,222.62,223.93,1542.0
2022-02-22 10:05:00,223.93,224.29,222.73,224.17,6755.0,223.93,224.29,222.73,224.17,6755.0
2022-02-22 10:10:00,224.17,225.76,223.39,225.67,7326.0,224.17,225.76,223.39,225.67,7326.0
2022-02-22 10:15:00,225.54,227.86,225.53,227.79,33796.0,225.54,227.86,225.53,227.79,33796.0
2022-02-22 10:20:00,227.49,229.56,227.49,229.56,13982.0,227.49,229.56,227.49,229.56,13982.0
2022-02-22 10:25:00,229.87,230.86,229.5,230.55,59531.0,229.87,230.86,229.5,230.55,59531.0
2022-02-22 10:30:00,230.53,230.93,228.92,228.92,8895.0,230.53,230.93,228.92,228.92,8895.0
2022-02-22 10:35:00,228.76,229.84,228.76,229.33,6648.0,228.76,229.84,228.76,229.33,6648.0
2022-02-22 10:40:00,229.34,229.55,228.57,229.55,4351.0,229.34,229.55,228.57,229.55,4351.0
2022-02-22 10:45:00,229.44,230.03,229.17,229.5,7065.0,229.44,230.03,229.17,229.5,7065.0
2022-02-22 10:50:00,229.48,229.48,228.33,228.95,15530.0,229.48,229.48,228.33,228.95,15530.0
2022-02-22 10:55:00,228.94,228.94,228.35,228.76,6926.0,228.94,228.94,228.35,228.76,6926.0
2022-02-22 11:00:00,228.82,229.16,228.62,228.84,19686.0,228.82,229.16,228.62,228.84,19686.0
2022-02-22 11:05:00,228.73,228.97,227.38,227.41,6746.0,228.73,228.97,227.38,227.41,6746.0
2022-02-22 11:10:00,227.55,227.78,227.21,227.21,3123.0,227.55,227.78,227.21,227.21,3123.0
2022-02-22 11:15:00,226.45,226.96,226.14,226.96,2706.0,226.45,226.96,226.14,226.96,2706.0
2022-02-22 11:20:00,226.51,226.61,226.23,226.53,2400.0,226.51,226.61,226.23,226.53,2400.0
2022-02-22 11:25:00,226.12,226.24,224.32,224.32,7247.0,226.12,226.24,224.32,224.32,7247.0
2022-02-22 11:30:00,224.27,226.05,224.27,226.04,4056.0,224.27,226.05,224.27,226.04,4056.0
2022-02-22 11:35:00,226.06,226.25,225.52,225.61,3976.0,226.06,226.25,225.52,225.61,3976.0
2022-02-22 11:40:00,225.74,225.99,225.36,225.65,2203.0,225.74,225.99,225.36,225.65,2203.0
2022-02-22 11:45:00,225.46,225.55,225.02,225.55,2046.0,225.46,225.55,225.02,225.55,2046.0
2022-02-22 11:50:00,225.49,226.06,225.02,225.31,2052.0,225.49,226.06,225.02,225.31,2052.0
2022-02-22 11:55:00,224.8,225.6,224.8,225.6,1179.0,224.8,225.6,224.8,225.6,1179.0
2022-02-22 12:00:00,225.42,225.93,224.85,225.93,1885.0,225.42,225.93,224.85,225.93,1885.0
2022-02-22 12:05:00,226.28,226.28,225.47,225.84,4909.0,226.28,226.28,225.47,225.84,4909.0
2022-02-22 12:10:00,225.76,225.76,224.57,224.66,3614.0,225.76,225.76,224.57,224.66,3614.0
2022-02-22 12:15:00,224.79,224.8,224.62,224.62,1600.0,224.79,224.8,224.62,224.62,1600.0
2022-02-22 12:20:00,224.16,224.57,223.98,224.27,4167.0,224.16,224.57,223.98,224.27,4167.0
2022-02-22 12:25:00,224.03,224.56,223.89,224.15,1549.0,224.03,224.56,223.89,224.15,1549.0
2022-02-22 12:30:00,224.1,224.36,223.78,223.78,910.0,224.1,224.36,223.78,223.78,910.0
2022-02-22 12:35:00,224.0,224.08,223.86,223.88,910.0,224.0,224.08,223.86,223.88,910.0
2022-02-22 12:40:00,223.69,224.32,223.69,224.15,1386.0,223.69,224.32,223.69,224.15,1386.0
2022-02-22 12:45:00,224.33,224.33,223.81,223.81,900.0,224.33,224.33,223.81,223.81,900.0
2022-02-22 12:50:00,224.15,224.6,224.15,224.35,1149.0,224.15,224.6,224.15,224.35,1149.0
2022-02-22 12:55:00,224.57,224.82,224.57,224.58,300.0,224.57,224.82,224.57,224.58,300.0
2022-02-22 13:00:00,224.47,224.47,224.15,224.46,800.0,224.47,224.47,224.15,224.46,800.0
2022-02-22 13:05:00,224.74,224.94,224.32,224.32,2300.0,224.74,224.94,224.32,224.32,2300.0
2022-02-22 13:10:00,224.83,225.05,224.57,225.05,1772.0,224.83,225.05,224.57,225.05,1772.0
2022-02-22 13:15:00,224.62,224.62,223.32,223.32,900.0,224.62,224.62,223.32,223.32,900.0
2022-02-22 13:20:00,223.52,223.52,222.95,222.95,700.0,223.52,223.52,222.95,222.95,700.0
2022-02-22 13:25:00,222.67,222.8,222.35,222.71,2100.0,222.67,222.8,222.35,222.71,2100.0
2022-02-22 13:30:00,222.55,222.85,222.29,222.41,9426.0,222.55,222.85,222.29,222.41,9426.0
2022-02-22 13:35:00,222.22,222.53,222.04,222.04,1253.0,222.22,222.53,222.04,222.04,1253.0
2022-02-22 13:40:00,222.29,222.32,221.45,221.63,2057.0,222.29,222.32,221.45,221.63,2057.0
2022-02-22 13:45:00,221.69,221.83,221.02,221.03,8350.0,221.69,221.83,221.02,221.03,8350.0
2022-02-22 13:50:00,221.02,221.32,220.47,220.72,3503.0,221.02,221.32,220.47,220.72,3503.0
2022-02-22 13:55:00,220.89,221.28,220.84,221.28,2638.0,220.89,221.28,220.84,221.28,2638.0
2022-02-22 14:00:00,220.95,221.05,220.69,220.79,1400.0,220.95,221.05,220.69,220.79,1400.0
2022-02-22 14:05:00,220.84,220.84,220.0,220.0,3349.0,220.84,220.84,220.0,220.0,3349.0
2022-02-22 14:10:00,220.14,220.68,219.73,220.68,13620.0,220.14,220.68,219.73,220.68,13620.0
2022-02-22 14:15:00,220.68,221.49,220.59,220.59,2000.0,220.68,221.49,220.59,220.59,2000.0
2022-02-22 14:20:00,221.0,221.15,220.25,220.39,2473.0,221.0,221.15,220.25,220.39,2473.0
2022-02-22 14:25:00,220.69,221.52,220.4,220.87,2528.0,220.69,221.52,220.4,220.87,2528.0
2022-02-22 14:30:00,220.71,221.7,220.34,220.98,3604.0,220.71,221.7,220.34,220.98,3604.0
2022-02-22 14:35:00,220.9,221.24,220.17,220.17,1790.0,220.9,221.24,220.17,220.17,1790.0
2022-02-22 14:40:00,220.36,220.49,219.97,220.0,1200.0,220.36,220.49,219.97,220.0,1200.0
2022-02-22 14:45:00,219.71,221.14,219.71,221.14,2738.0,219.71,221.14,219.71,221.14,2738.0
2022-02-22 14:50:00,221.13,222.03,221.13,221.8,3589.0,221.13,222.03,221.13,221.8,3589.0
2022-02-22 14:55:00,221.98,222.54,221.84,222.05,6127.0,221.98,222.54,221.84,222.05,6127.0
2022-02-22 15:00:00,222.08,223.03,222.08,223.03,5820.0,222.08,223.03,222.08,223.03,5820.0
2022-02-22 15:05:00,223.12,223.6,222.56,222.61,5786.0,223.12,223.6,222.56,222.61,5786.0
2022-02-22 15:10:00,222.72,222.96,222.4,222.81,3545.0,222.72,222.96,222.4,222.81,3545.0
2022-02-22 15:15:00,222.65,222.75,222.19,222.28,5332.0,222.65,222.75,222.19,222.28,5332.0
2022-02-22 15:20:00,222.12,222.42,221.31,221.32,10526.0,222.12,222.42,221.31,221.32,10526.0
2022-02-22 15:25:00,221.51,221.68,221.15,221.33,22999.0,221.51,221.68,221.15,221.33,22999.0
2022-02-22 15:30:00,221.14,221.38,220.78,221.12,19399.0,221.14,221.38,220.78,221.12,19399.0
2022-02-22 15:35:00,221.25,221.4,220.76,221.4,15663.0,221.25,221.4,220.76,221.4,15663.0
2022-02-22 15:40:00,221.4,221.56,220.56,220.66,12651.0,221.4,221.56,220.56,220.66,12651.0
2022-02-22 15:45:00,220.6,220.79,219.95,220.03,14595.0,220.6,220.79,219.95,220.03,14595.0
2022-02-22 15:50:00,219.78,220.1,219.41,219.66,17241.0,219.78,220.1,219.41,219.66,17241.0
2022-02-22 15:55:00,219.73,220.85,219.64,220.78,56469.0,219.73,220.85,219.64,220.78,56469.0
2022-02-23 09:30:00,212.8,215.0,212.21,214.29,19277.0,212.8,215.0,212.21,214.29,19277.0
2022-02-23 09:35:00,214.3,216.69,214.14,216.69,6815.0,214.3,216.69,214.14,216.69,6815.0
2022-02-23 09:40:00,215.9,216.63,215.55,215.96,7574.0,215.9,216.63,215.55,215.96,7574.0
2022-02-23 09:45:00,216.62,218.26,216.62,218.26,12357.0,216.62,218.26,216.62,218.26,12357.0
2022-02-23 09:50:00,217.46,217.8,216.27,216.43,4151.0,217.46,217.8,216.27,216.43,4151.0
2022-02-23 09:55:00,217.17,218.18,217.13,217.78,4649.0,217.17,218.18,217.13,217.78,4649.0
2022-02-23 10:00:00,218.19,218.19,216.58,217.53,9349.0,218.19,218.19,216.58,217.53,9349.0
2022-02-23 10:05:00,217.6,217.66,214.6,214.6,6371.0,217.6,217.66,214.6,214.6,6371.0
2022-02-23 10:10:00,215.42,216.29,215.36,215.78,14782.0,215.42,216.29,215.36,215.78,14782.0
2022-02-23 10:15:00,215.78,215.94,214.61,215.31,4758.0,215.78,215.94,214.61,215.31,4758.0
2022-02-23 10:20:00,215.55,215.73,214.04,214.16,19652.0,215.55,215.73,214.04,214.16,19652.0
2022-02-23 10:25:00,214.43,214.85,213.98,213.98,2900.0,214.43,214.85,213.98,213.98,2900.0
2022-02-23 10:30:00,213.99,214.95,213.29,214.58,6574.0,213.99,214.95,213.29,214.58,6574.0
2022-02-23 10:35:00,214.69,215.06,214.04,214.55,3959.0,214.69,215.06,214.04,214.55,3959.0
2022-02-23 10:40:00,214.31,214.33,213.5,213.89,6639.0,214.31,214.33,213.5,213.89,6639.0
2022-02-23 10:45:00,213.76,213.85,213.09,213.27,48330.0,213.76,213.85,213.09,213.27,48330.0
2022-02-23 10:50:00,213.18,213.48,212.55,213.23,5376.0,213.18,213.48,212.55,213.23,5376.0
2022-02-23 10:55:00,213.23,213.54,211.06,212.03,18492.0,213.23,213.54,211.06,212.03,18492.0
2022-02-23 11:00:00,212.02,212.3,210.98,210.98,5813.0,212.02,212.3,210.98,210.98,5813.0
2022-02-23 11:05:00,210.81,211.01,209.51,210.19,7941.0,210.81,211.01,209.51,210.19,7941.0
2022-02-23 11:10:00,210.35,210.71,209.54,209.8,33979.0,210.35,210.71,209.54,209.8,33979.0
2022-02-23 11:15:00,209.79,210.3,209.34,210.02,6903.0,209.79,210.3,209.34,210.02,6903.0
2022-02-23 11:20:00,210.02,210.8,209.88,210.06,6200.0,210.02,210.8,209.88,210.06,6200.0
2022-02-23 11:25:00,209.9,212.53,209.53,212.53,59027.0,209.9,212.53,209.53,212.53,59027.0
2022-02-23 11:30:00,212.34,215.08,211.88,213.17,35414.0,212.34,215.08,211.88,213.17,35414.0
2022-02-23 11:35:00,212.84,214.09,212.69,213.09,5706.0,212.84,214.09,212.69,213.09,5706.0
2022-02-23 11:40:00,213.24,213.65,212.29,212.72,4627.0,213.24,213.65,212.29,212.72,4627.0
2022-02-23 11:45:00,213.03,214.57,213.03,214.56,4750.0,213.03,214.57,213.03,214.56,4750.0
2022-02-23 11:50:00,214.78,218.69,214.58,216.56,59662.0,214.78,218.69,214.58,216.56,59662.0
2022-02-23 11:55:00,217.18,217.34,215.98,216.11,19016.0,217.18,217.34,215.98,216.11,19016.0
2022-02-23 12:00:00,216.22,216.83,215.83,216.71,3426.0,216.22,216.83,215.83,216.71,3426.0
2022-02-23 12:05:00,216.92,217.12,216.51,217.12,3051.0,216.92,217.12,216.51,217.12,3051.0
2022-02-23 12:10:00,217.54,217.74,217.39,217.64,1800.0,217.54,217.74,217.39,217.64,1800.0
2022-02-23 12:15:00,217.72,218.21,216.9,217.39,2929.0,217.72,218.21,216.9,217.39,2929.0
2022-02-23 12:20:00,217.23,217.5,216.67,217.0,6189.0,217.23,217.5,216.67,217.0,6189.0
2022-02-23 12:25:00,217.05,217.05,216.24,216.48,2552.0,217.05,217.05,216.24,216.48,2552.0
2022-02-23 12:30:00,216.23,216.54,215.79,216.03,6505.0,216.23,216.54,215.79,216.03,6505.0
2022-02-23 12:35:00,215.95,215.95,214.84,215.22,2760.0,215.95,215.95,214.84,215.22,2760.0
2022-02-23 12:40:00,215.33,215.87,215.18,215.41,2000.0,215.33,215.87,215.18,215.41,2000.0
2022-02-23 12:45:00,215.66,215.9,215.14,215.27,4964.0,215.66,215.9,215.14,215.27,4964.0
2022-02-23 12:50:00,214.98,214.99,213.98,214.02,2001.0,214.98,214.99,213.98,214.02,2001.0
2022-02-23 12:55:00,213.89,214.11,213.38,213.65,3400.0,213.89,214.11,213.38,213.65,3400.0
2022-02-23 13:00:00,213.78,213.92,213.31,213.37,1900.0,213.78,213.92,213.31,213.37,1900.0
2022-02-23 13:05:00,213.38,213.57,212.95,213.23,3800.0,213.38,213.57,212.95,213.23,3800.0
2022-02-23 13:10:00,212.98,212.98,212.19,212.3,1909.0,212.98,212.98,212.19,212.3,1909.0
2022-02-23 13:15:00,212.13,213.07,211.94,213.07,1900.0,212.13,213.07,211.94,213.07,1900.0
2022-02-23 13:20:00,212.79,212.97,212.26,212.27,3384.0,212.79,212.97,212.26,212.27,3384.0
2022-02-23 13:25:00,212.52,212.64,211.78,212.03,3906.0,212.52,212.64,211.78,212.03,3906.0
2022-02-23 13:30:00,212.48,212.48,212.1,212.25,1801.0,212.48,212.48,212.1,212.25,1801.0
2022-02-23 13:35:00,212.26,213.18,212.16,212.87,17543.0,212.26,213.18,212.16,212.87,17543.0
2022-02-23 13:40:00,212.75,212.75,211.96,212.28,9190.0,212.75,212.75,211.96,212.28,9190.0
2022-02-23 13:45:00,212.27,212.79,212.1,212.65,3600.0,212.27,212.79,212.1,212.65,3600.0
2022-02-23 13:50:00,212.53,212.68,211.83,212.0,1442.0,212.53,212.68,211.83,212.0,1442.0
2022-02-23 13:55:00,211.71,212.11,211.71,212.07,1900.0,211.71,212.11,211.71,212.07,1900.0
2022-02-23 14:00:00,212.01,212.1,211.03,211.04,30097.0,212.01,212.1,211.03,211.04,30097.0
2022-02-23 14:05:00,210.96,211.36,210.91,211.2,5206.0,210.96,211.36,210.91,211.2,5206.0
2022-02-23 14:10:00,211.28,211.7,210.75,210.99,10904.0,211.28,211.7,210.75,210.99,10904.0
2022-02-23 14:15:00,211.05,211.35,210.6,211.31,4200.0,211.05,211.35,210.6,211.31,4200.0
2022-02-23 14:20:00,211.16,211.26,210.47,210.47,2500.0,211.16,211.26,210.47,210.47,2500.0
2022-02-23 14:25:00,210.37,210.51,209.14,209.39,5532.0,210.37,210.51,209.14,209.39,5532.0
2022-02-23 14:30:00,209.55,210.18,209.54,210.03,2820.0,209.55,210.18,209.54,210.03,2820.0
2022-02-23 14:35:00,210.34,210.57,210.15,210.15,2883.0,210.34,210.57,210.15,210.15,2883.0
2022-02-23 14:40:00,209.87,210.17,209.79,210.01,3200.0,209.87,210.17,209.79,210.01,3200.0
2022-02-23 14:45:00,210.12,210.38,209.82,209.82,9628.0,210.12,210.38,209.82,209.82,9628.0
2022-02-23 14:50:00,209.82,210.2,209.82,209.97,1703.0,209.82,210.2,209.82,209.97,1703.0
2022-02-23 14:55:00,210.04,210.68,210.04,210.45,3187.0,210.04,210.68,210.04,210.45,3187.0
2022-02-23 15:00:00,210.45,210.56,209.43,209.73,5336.0,210.45,210.56,209.43,209.73,5336.0
2022-02-23 15:05:00,209.87,210.01,209.53,209.66,4460.0,209.87,210.01,209.53,209.66,4460.0
2022-02-23 15:10:00,209.62,210.26,209.53,210.26,2817.0,209.62,210.26,209.53,210.26,2817.0
2022-02-23 15:15:00,210.17,210.9,209.99,210.27,2626.0,210.17,210.9,209.99,210.27,2626.0
2022-02-23 15:20:00,210.27,210.52,210.02,210.52,3106.0,210.27,210.52,210.02,210.52,3106.0
2022-02-23 15:25:00,210.21,210.75,210.06,210.75,5402.0,210.21,210.75,210.06,210.75,5402.0
2022-02-23 15:30:00,210.77,211.24,210.36,210.92,6828.0,210.77,211.24,210.36,210.92,6828.0
2022-02-23 15:35:00,211.09,211.59,211.0,211.16,6310.0,211.09,211.59,211.0,211.16,6310.0
2022-02-23 15:40:00,211.18,211.34,210.36,210.58,9575.0,211.18,211.34,210.36,210.58,9575.0
2022-02-23 15:45:00,210.75,210.99,210.14,210.14,10708.0,210.75,210.99,210.14,210.14,10708.0
2022-02-23 15:50:00,210.0,210.17,209.69,209.87,11015.0,210.0,210.17,209.69,209.87,11015.0
2022-02-23 15:55:00,209.88,210.18,209.78,210.16,31171.0,209.88,210.18,209.78,210.16,31171.0
2022-02-24 09:30:00,205.0,208.41,204.95,207.65,9293.0,205.0,208.41,204.95,207.65,9293.0
2022-02-24 09:35:00,209.81,211.82,208.68,210.0,5650.0,209.81,211.82,208.68,210.0,5650.0
2022-02-24 09:40:00,209.63,209.88,206.93,207.9,6069.0,209.63,209.88,206.93,207.9,6069.0
2022-02-24 09:45:00,207.34,211.23,207.34,210.02,12175.0,207.34,211.23,207.34,210.02,12175.0
2022-02-24 09:50:00,210.76,211.27,210.75,210.84,3755.0,210.76,211.27,210.75,210.84,3755.0
2022-02-24 09:55:00,211.37,211.37,209.66,210.25,22258.0,211.37,211.37,209.66,210.25,22258.0
2022-02-24 10:00:00,210.38,210.38,207.26,207.95,3735.0,210.38,210.38,207.26,207.95,3735.0
2022-02-24 10:05:00,207.56,208.7,207.03,208.7,3867.0,207.56,208.7,207.03,208.7,3867.0
2022-02-24 10:10:00,208.48,209.38,208.48,208.86,1200.0,208.48,209.38,208.48,208.86,1200.0
2022-02-24 10:15:00,209.45,211.09,209.44,211.09,9589.0,209.45,211.09,209.44,211.09,9589.0
2022-02-24 10:20:00,211.88,211.88,209.31,209.32,2830.0,211.88,211.88,209.31,209.32,2830.0
2022-02-24 10:25:00,209.34,209.34,207.84,208.63,2239.0,209.34,209.34,207.84,208.63,2239.0
2022-02-24 10:30:00,208.65,209.62,208.11,209.62,5069.0,208.65,209.62,208.11,209.62,5069.0
2022-02-24 10:35:00,208.97,208.97,207.79,208.63,1800.0,208.97,208.97,207.79,208.63,1800.0
2022-02-24 10:40:00,208.38,209.19,207.68,208.53,3327.0,208.38,209.19,207.68,208.53,3327.0
2022-02-24 10:45:00,208.55,209.56,208.55,209.56,6867.0,208.55,209.56,208.55,209.56,6867.0
2022-02-24 10:50:00,210.41,210.47,209.5,210.47,6306.0,210.41,210.47,209.5,210.47,6306.0
2022-02-24 10:55:00,210.49,211.04,209.97,210.12,3281.0,210.49,211.04,209.97,210.12,3281.0
2022-02-24 11:00:00,210.11,210.58,208.61,208.61,3871.0,210.11,210.58,208.61,208.61,3871.0
2022-02-24 11:05:00,208.7,210.22,208.39,210.19,13267.0,208.7,210.22,208.39,210.19,13267.0
2022-02-24 11:10:00,210.2,210.68,209.54,210.43,32743.0,210.2,210.68,209.54,210.43,32743.0
2022-02-24 11:15:00,210.37,210.37,209.78,210.01,1300.0,210.37,210.37,209.78,210.01,1300.0
2022-02-24 11:20:00,209.71,209.71,208.93,209.14,1400.0,209.71,209.71,208.93,209.14,1400.0
2022-02-24 11:25:00,208.99,209.08,207.81,207.81,2724.0,208.99,209.08,207.81,207.81,2724.0
2022-02-24 11:30:00,207.65,207.75,207.2,207.74,2031.0,207.65,207.75,207.2,207.74,2031.0
2022-02-24 11:35:00,207.96,208.13,207.4,207.9,4550.0,207.96,208.13,207.4,207.9,4550.0
2022-02-24 11:40:00,207.85,208.0,207.07,207.49,5015.0,207.85,208.0,207.07,207.49,5015.0
2022-02-24 11:45:00,207.61,207.81,207.01,207.42,6646.0,207.61,207.81,207.01,207.42,6646.0
2022-02-24 11:50:00,207.52,208.91,207.32,208.91,2609.0,207.52,208.91,207.32,208.91,2609.0
2022-02-24 11:55:00,208.7,209.17,208.69,209.17,1645.0,208.7,209.17,208.69,209.17,1645.0
2022-02-24 12:00:00,209.0,210.14,209.0,209.99,5714.0,209.0,210.14,209.0,209.99,5714.0
2022-02-24 12:05:00,209.76,210.15,209.39,209.4,23142.0,209.76,210.15,209.39,209.4,23142.0
2022-02-24 12:10:00,209.38,209.6,208.41,208.44,14866.0,209.38,209.6,208.41,208.44,14866.0
2022-02-24 12:15:00,208.4,208.93,208.06,208.06,1408.0,208.4,208.93,208.06,208.06,1408.0
2022-02-24 12:20:00,208.33,208.54,207.7,207.7,2150.0,208.33,208.54,207.7,207.7,2150.0
2022-02-24 12:25:00,207.94,208.37,207.91,208.22,1063.0,207.94,208.37,207.91,208.22,1063.0
2022-02-24 12:30:00,208.47,208.79,208.07,208.43,2856.0,208.47,208.79,208.07,208.43,2856.0
2022-02-24 12:35:00,208.8,209.71,208.79,209.45,1551.0,208.8,209.71,208.79,209.45,1551.0
2022-02-24 12:40:00,209.47,209.82,209.06,209.2,4266.0,209.47,209.82,209.06,209.2,4266.0
2022-02-24 12:45:00,209.2,209.2,208.74,208.74,1200.0,209.2,209.2,208.74,208.74,1200.0
2022-02-24 12:50:00,208.89,209.03,208.47,208.73,2633.0,208.89,209.03,208.47,208.73,2633.0
2022-02-24 12:55:00,208.7,209.12,208.51,208.51,7490.0,208.7,209.12,208.51,208.51,7490.0
2022-02-24 13:00:00,208.21,208.21,207.64,207.93,17134.0,208.21,208.21,207.64,207.93,17134.0
2022-02-24 13:05:00,207.8,208.97,207.8,208.97,19103.0,207.8,208.97,207.8,208.97,19103.0
2022-02-24 13:10:00,208.97,209.29,208.53,208.95,15917.0,208.97,209.29,208.53,208.95,15917.0
2022-02-24 13:15:00,208.93,209.0,208.39,208.8,7460.0,208.93,209.0,208.39,208.8,7460.0
2022-02-24 13:20:00,208.7,208.91,208.1,208.1,2773.0,208.7,208.91,208.1,208.1,2773.0
2022-02-24 13:25:00,208.17,208.58,207.86,207.86,14815.0,208.17,208.58,207.86,207.86,14815.0
2022-02-24 13:30:00,207.67,209.0,207.67,208.43,53748.0,207.67,209.0,207.67,208.43,53748.0
2022-02-24 13:35:00,208.49,209.63,208.44,209.53,36847.0,208.49,209.63,208.44,209.53,36847.0
2022-02-24 13:40:00,209.58,209.58,208.72,208.74,43961.0,209.58,209.58,208.72,208.74,43961.0
2022-02-24 13:45:00,208.68,209.72,208.09,209.72,11161.0,208.68,209.72,208.09,209.72,11161.0
2022-02-24 13:50:00,209.83,210.2,209.6,210.11,4210.0,209.83,210.2,209.6,210.11,4210.0
2022-02-24 13:55:00,210.01,210.23,208.7,208.91,16824.0,210.01,210.23,208.7,208.91,16824.0
2022-02-24 14:00:00,208.89,209.05,208.3,209.0,12134.0,208.89,209.05,208.3,209.0,12134.0
2022-02-24 14:05:00,209.05,209.42,208.44,208.78,24475.0,209.05,209.42,208.44,208.78,24475.0
2022-02-24 14:10:00,209.14,210.62,209.04,210.53,2748.0,209.14,210.62,209.04,210.53,2748.0
2022-02-24 14:15:00,211.19,212.62,211.17,212.37,2047.0,211.19,212.62,211.17,212.37,2047.0
2022-02-24 14:20:00,212.05,213.07,212.05,212.49,5950.0,212.05,213.07,212.05,212.49,5950.0
2022-02-24 14:25:00,212.72,213.31,212.43,213.31,2100.0,212.72,213.31,212.43,213.31,2100.0
2022-02-24 14:30:00,213.72,214.66,213.7,214.43,2673.0,213.72,214.66,213.7,214.43,2673.0
2022-02-24 14:35:00,214.87,215.88,214.68,215.38,4349.0,214.87,215.88,214.68,215.38,4349.0
2022-02-24 14:40:00,215.59,216.0,215.03,215.31,3058.0,215.59,216.0,215.03,215.31,3058.0
2022-02-24 14:45:00,215.22,215.8,214.84,215.8,3100.0,215.22,215.8,214.84,215.8,3100.0
2022-02-24 14:50:00,215.5,216.12,215.42,215.99,4200.0,215.5,216.12,215.42,215.99,4200.0
2022-02-24 14:55:00,215.98,216.58,215.54,216.58,5489.0,215.98,216.58,215.54,216.58,5489.0
2022-02-24 15:00:00,216.32,217.55,216.32,217.55,3403.0,216.32,217.55,216.32,217.55,3403.0
2022-02-24 15:05:00,218.05,218.05,217.27,217.27,5012.0,218.05,218.05,217.27,217.27,5012.0
2022-02-24 15:10:00,217.91,217.92,217.21,217.44,4098.0,217.91,217.92,217.21,217.44,4098.0
2022-02-24 15:15:00,217.21,217.73,217.09,217.71,4014.0,217.21,217.73,217.09,217.71,4014.0
2022-02-24 15:20:00,217.72,217.88,217.33,217.81,4508.0,217.72,217.88,217.33,217.81,4508.0
2022-02-24 15:25:00,217.46,217.99,216.82,217.28,5565.0,217.46,217.99,216.82,217.28,5565.0
2022-02-24 15:30:00,217.27,218.5,217.06,218.15,3900.0,217.27,218.5,217.06,218.15,3900.0
2022-02-24 15:35:00,218.19,219.23,218.04,218.84,6164.0,218.19,219.23,218.04,218.84,6164.0
2022-02-24 15:40:00,218.85,219.15,218.18,218.18,6834.0,218.85,219.15,218.18,218.18,6834.0
2022-02-24 15:45:00,218.16,218.54,217.21,217.52,7559.0,218.16,218.54,217.21,217.52,7559.0
2022-02-24 15:50:00,217.65,219.16,217.49,218.96,13623.0,217.65,219.16,217.49,218.96,13623.0
2022-02-24 15:55:00,218.86,218.91,217.82,218.11,32847.0,218.86,218.91,217.82,218.11,32847.0
2022-02-25 09:30:00,215.74,218.36,215.74,217.51,4958.0,215.74,218.36,215.74,217.51,4958.0
2022-02-25 09:35:00,217.21,218.45,216.33,218.38,1600.0,217.21,218.45,216.33,218.38,1600.0
2022-02-25 09:40:00,217.35,218.11,215.21,215.21,1978.0,217.35,218.11,215.21,215.21,1978.0
2022-02-25 09:45:00,215.75,217.6,215.57,217.13,3148.0,215.75,217.6,215.57,217.13,3148.0
2022-02-25 09:50:00,216.59,216.85,216.14,216.14,1100.0,216.59,216.85,216.14,216.14,1100.0
2022-02-25 09:55:00,216.38,216.76,214.86,214.93,4393.0,216.38,216.76,214.86,214.93,4393.0
2022-02-25 10:00:00,215.29,216.1,214.77,215.64,5323.0,215.29,216.1,214.77,215.64,5323.0
2022-02-25 10:05:00,215.7,217.08,215.69,216.45,2448.0,215.7,217.08,215.69,216.45,2448.0
2022-02-25 10:10:00,217.05,217.05,216.21,216.21,500.0,217.05,217.05,216.21,216.21,500.0
2022-02-25 10:15:00,216.49,217.44,216.12,217.44,500.0,216.49,217.44,216.12,217.44,500.0
2022-02-25 10:20:00,217.43,218.33,217.31,218.29,2736.0,217.43,218.33,217.31,218.29,2736.0
2022-02-25 10:25:00,218.71,219.35,218.6,219.35,600.0,218.71,219.35,218.6,219.35,600.0
2022-02-25 10:30:00,219.46,220.28,219.36,220.28,5400.0,219.46,220.28,219.36,220.28,5400.0
2022-02-25 10:35:00,219.93,220.04,218.64,219.31,2112.0,219.93,220.04,218.64,219.31,2112.0
2022-02-25 10:40:00,219.23,220.61,219.22,220.15,1203.0,219.23,220.61,219.22,220.15,1203.0
2022-02-25 10:45:00,220.13,220.63,220.04,220.63,1569.0,220.13,220.63,220.04,220.63,1569.0
2022-02-25 10:50:00,220.38,220.89,220.28,220.89,2656.0,220.38,220.89,220.28,220.89,2656.0
2022-02-25 10:55:00,221.04,221.24,220.24,220.77,9092.0,221.04,221.24,220.24,220.77,9092.0
2022-02-25 11:00:00,220.49,220.49,219.94,219.95,5223.0,220.49,220.49,219.94,219.95,5223.0
2022-02-25 11:05:00,219.87,219.87,219.08,219.65,4930.0,219.87,219.87,219.08,219.65,4930.0
2022-02-25 11:10:00,219.45,220.55,219.27,220.55,1691.0,219.45,220.55,219.27,220.55,1691.0
2022-02-25 11:15:00,220.66,220.8,220.06,220.8,3879.0,220.66,220.8,220.06,220.8,3879.0
2022-02-25 11:20:00,220.91,221.22,220.91,221.22,610.0,220.91,221.22,220.91,221.22,610.0
2022-02-25 11:25:00,221.58,221.58,220.97,221.09,2121.0,221.58,221.58,220.97,221.09,2121.0
2022-02-25 11:30:00,221.36,221.36,220.94,221.16,1298.0,221.36,221.36,220.94,221.16,1298.0
2022-02-25 11:35:00,221.16,221.44,220.89,221.44,2210.0,221.16,221.44,220.89,221.44,2210.0
2022-02-25 11:40:00,221.12,221.38,220.89,221.14,1841.0,221.12,221.38,220.89,221.14,1841.0
2022-02-25 11:45:00,221.45,221.71,221.45,221.71,1084.0,221.45,221.71,221.45,221.71,1084.0
2022-02-25 11:50:00,221.72,222.25,221.7,222.11,3448.0,221.72,222.25,221.7,222.11,3448.0
2022-02-25 11:55:00,222.22,222.66,222.19,222.37,3498.0,222.22,222.66,222.19,222.37,3498.0
2022-02-25 12:00:00,222.64,222.86,222.47,222.52,3345.0,222.64,222.86,222.47,222.52,3345.0
2022-02-25 12:05:00,222.36,222.48,221.63,221.7,2100.0,222.36,222.48,221.63,221.7,2100.0
2022-02-25 12:10:00,221.91,222.2,221.86,222.09,2642.0,221.91,222.2,221.86,222.09,2642.0
2022-02-25 12:15:00,222.03,222.54,221.77,222.54,3130.0,222.03,222.54,221.77,222.54,3130.0
2022-02-25 12:20:00,222.21,222.22,221.8,221.83,1980.0,222.21,222.22,221.8,221.83,1980.0
2022-02-25 12:25:00,221.94,222.13,221.88,221.88,800.0,221.94,222.13,221.88,221.88,800.0
2022-02-25 12:30:00,222.28,222.37,222.05,222.05,1235.0,222.28,222.37,222.05,222.05,1235.0
2022-02-25 12:35:00,222.12,222.35,222.0,222.34,1132.0,222.12,222.35,222.0,222.34,1132.0
2022-02-25 12:40:00,222.63,223.0,222.47,222.85,2039.0,222.63,223.0,222.47,222.85,2039.0
2022-02-25 12:45:00,223.06,223.11,222.75,222.79,1200.0,223.06,223.11,222.75,222.79,1200.0
2022-02-25 12:50:00,222.53,222.57,221.78,221.86,1556.0,222.53,222.57,221.78,221.86,1556.0
2022-02-25 12:55:00,221.66,222.37,221.41,222.37,1535.0,221.66,222.37,221.41,222.37,1535.0
2022-02-25 13:00:00,222.56,223.09,222.53,222.93,1921.0,222.56,223.09,222.53,222.93,1921.0
2022-02-25 13:05:00,222.84,222.84,222.23,222.23,900.0,222.84,222.84,222.23,222.23,900.0
2022-02-25 13:10:00,222.12,222.9,221.87,222.51,8031.0,222.12,222.9,221.87,222.51,8031.0
2022-02-25 13:15:00,222.51,223.73,222.27,223.73,2790.0,222.51,223.73,222.27,223.73,2790.0
2022-02-25 13:20:00,223.92,223.92,222.87,223.76,4702.0,223.92,223.92,222.87,223.76,4702.0
2022-02-25 13:25:00,224.46,224.46,223.89,223.93,1600.0,224.46,224.46,223.89,223.93,1600.0
2022-02-25 13:30:00,224.29,224.87,224.28,224.44,3671.0,224.29,224.87,224.28,224.44,3671.0
2022-02-25 13:35:00,224.43,224.43,223.83,224.11,2386.0,224.43,224.43,223.83,224.11,2386.0
2022-02-25 13:40:00,224.48,224.67,224.48,224.58,1001.0,224.48,224.67,224.48,224.58,1001.0
2022-02-25 13:45:00,224.36,224.37,224.04,224.04,600.0,224.36,224.37,224.04,224.04,600.0
2022-02-25 13:50:00,224.19,224.7,224.04,224.07,1766.0,224.19,224.7,224.04,224.07,1766.0
2022-02-25 13:55:00,224.11,224.11,223.43,223.51,1120.0,224.11,224.11,223.43,223.51,1120.0
2022-02-25 14:00:00,223.71,224.2,223.43,224.2,1500.0,223.71,224.2,223.43,224.2,1500.0
2022-02-25 14:05:00,224.29,224.29,223.48,223.66,1600.0,224.29,224.29,223.48,223.66,1600.0
2022-02-25 14:10:00,223.66,223.89,222.99,223.76,4112.0,223.66,223.89,222.99,223.76,4112.0
2022-02-25 14:15:00,223.56,223.68,223.5,223.62,2100.0,223.56,223.68,223.5,223.62,2100.0
2022-02-25 14:20:00,223.64,224.27,223.6,224.27,851.0,223.64,224.27,223.6,224.27,851.0
2022-02-25 14:25:00,223.89,224.48,223.78,224.07,1143.0,223.89,224.48,223.78,224.07,1143.0
2022-02-25 14:30:00,224.28,224.57,223.67,223.81,1300.0,224.28,224.57,223.67,223.81,1300.0
2022-02-25 14:35:00,223.54,224.38,223.54,224.22,3009.0,223.54,224.38,223.54,224.22,3009.0
2022-02-25 14:40:00,224.59,224.87,224.06,224.5,7066.0,224.59,224.87,224.06,224.5,7066.0
2022-02-25 14:45:00,224.22,224.22,224.06,224.11,2013.0,224.22,224.22,224.06,224.11,2013.0
2022-02-25 14:50:00,223.97,224.43,223.94,224.36,5000.0,223.97,224.43,223.94,224.36,5000.0
2022-02-25 14:55:00,224.48,224.95,224.48,224.48,4881.0,224.48,224.95,224.48,224.48,4881.0
2022-02-25 15:00:00,224.48,224.85,224.28,224.71,1110.0,224.48,224.85,224.28,224.71,1110.0
2022-02-25 15:05:00,224.78,225.02,224.73,225.01,2053.0,224.78,225.02,224.73,225.01,2053.0
2022-02-25 15:10:00,225.24,225.32,224.94,225.31,1675.0,225.24,225.32,224.94,225.31,1675.0
2022-02-25 15:15:00,225.25,226.05,225.14,225.89,4330.0,225.25,226.05,225.14,225.89,4330.0
2022-02-25 15:20:00,225.89,226.13,225.66,226.13,3200.0,225.89,226.13,225.66,226.13,3200.0
2022-02-25 15:25:00,225.97,226.12,225.72,225.87,2923.0,225.97,226.12,225.72,225.87,2923.0
2022-02-25 15:30:00,225.92,226.35,225.75,225.78,4539.0,225.92,226.35,225.75,225.78,4539.0
2022-02-25 15:35:00,225.82,225.82,225.23,225.32,6259.0,225.82,225.82,225.23,225.32,6259.0
2022-02-25 15:40:00,225.23,225.51,225.12,225.41,8920.0,225.23,225.51,225.12,225.41,8920.0
2022-02-25 15:45:00,225.25,225.71,225.13,225.37,14939.0,225.25,225.71,225.13,225.37,14939.0
2022-02-25 15:50:00,225.51,226.22,225.4,225.83,24990.0,225.51,226.22,225.4,225.83,24990.0
2022-02-25 15:55:00,225.8,226.03,225.32,225.32,27257.0,225.8,226.03,225.32,225.32,27257.0
2022-02-28 09:30:00,222.0,224.26,221.01,222.68,3741.0,222.0,224.26,221.01,222.68,3741.0
2022-02-28 09:35:00,222.6,223.46,221.8,222.17,5660.0,222.6,223.46,221.8,222.17,5660.0
2022-02-28 09:40:00,222.53,222.55,221.05,221.88,3623.0,222.53,222.55,221.05,221.88,3623.0
2022-02-28 09:45:00,221.2,222.47,220.26,221.93,4520.0,221.2,222.47,220.26,221.93,4520.0
2022-02-28 09:50:00,221.51,223.01,220.46,223.01,23234.0,221.51,223.01,220.46,223.01,23234.0
2022-02-28 09:55:00,223.51,224.49,223.07,224.48,3243.0,223.51,224.49,223.07,224.48,3243.0
2022-02-28 10:00:00,223.95,224.49,221.79,222.16,6082.0,223.95,224.49,221.79,222.16,6082.0
2022-02-28 10:05:00,221.52,222.02,220.92,221.4,3723.0,221.52,222.02,220.92,221.4,3723.0
2022-02-28 10:10:00,221.44,222.15,220.92,221.64,1100.0,221.44,222.15,220.92,221.64,1100.0
2022-02-28 10:15:00,221.5,221.59,220.73,221.39,3128.0,221.5,221.59,220.73,221.39,3128.0
2022-02-28 10:20:00,221.45,222.12,221.33,222.12,5250.0,221.45,222.12,221.33,222.12,5250.0
2022-02-28 10:25:00,222.32,222.39,221.41,221.7,5500.0,222.32,222.39,221.41,221.7,5500.0
2022-02-28 10:30:00,222.4,222.4,222.01,222.01,1400.0,222.4,222.4,222.01,222.01,1400.0
2022-02-28 10:35:00,221.43,222.08,221.16,221.74,3912.0,221.43,222.08,221.16,221.74,3912.0
2022-02-28 10:40:00,222.14,222.17,221.91,221.93,1271.0,222.14,222.17,221.91,221.93,1271.0
2022-02-28 10:45:00,221.98,222.72,221.95,222.55,3881.0,221.98,222.72,221.95,222.55,3881.0
2022-02-28 10:50:00,222.99,224.14,222.99,224.14,934.0,222.99,224.14,222.99,224.14,934.0
2022-02-28 10:55:00,223.89,224.1,223.4,223.84,3340.0,223.89,224.1,223.4,223.84,3340.0
2022-02-28 11:00:00,223.7,225.13,223.49,225.13,3000.0,223.7,225.13,223.49,225.13,3000.0
2022-02-28 11:05:00,224.98,224.99,224.12,224.12,3663.0,224.98,224.99,224.12,224.12,3663.0
2022-02-28 11:10:00,223.85,224.35,223.85,223.98,800.0,223.85,224.35,223.85,223.98,800.0
2022-02-28 11:15:00,223.82,224.56,223.82,224.4,2443.0,223.82,224.56,223.82,224.4,2443.0
2022-02-28 11:20:00,224.54,224.78,224.54,224.55,7137.0,224.54,224.78,224.54,224.55,7137.0
2022-02-28 11:25:00,224.65,225.42,224.65,224.84,3200.0,224.65,225.42,224.65,224.84,3200.0
2022-02-28 11:30:00,225.03,225.46,224.74,224.74,3470.0,225.03,225.46,224.74,224.74,3470.0
2022-02-28 11:35:00,224.63,224.84,224.48,224.56,900.0,224.63,224.84,224.48,224.56,900.0
2022-02-28 11:40:00,224.39,224.44,224.26,224.34,3580.0,224.39,224.44,224.26,224.34,3580.0
2022-02-28 11:45:00,224.34,224.44,223.88,224.15,2869.0,224.34,224.44,223.88,224.15,2869.0
2022-02-28 11:50:00,224.26,224.28,224.24,224.26,646.0,224.26,224.28,224.24,224.26,646.0
2022-02-28 11:55:00,224.29,224.64,224.29,224.56,6014.0,224.29,224.64,224.29,224.56,6014.0
2022-02-28 12:00:00,224.79,224.79,224.48,224.48,800.0,224.79,224.79,224.48,224.48,800.0
2022-02-28 12:05:00,224.4,224.41,222.55,223.43,4132.0,224.4,224.41,222.55,223.43,4132.0
2022-02-28 12:10:00,223.0,223.3,222.23,222.23,5364.0,223.0,223.3,222.23,222.23,5364.0
2022-02-28 12:15:00,222.28,223.23,222.27,223.23,2450.0,222.28,223.23,222.27,223.23,2450.0
2022-02-28 12:20:00,223.42,223.42,222.5,222.73,1609.0,223.42,223.42,222.5,222.73,1609.0
2022-02-28 12:25:00,222.74,223.17,222.52,222.83,2675.0,222.74,223.17,222.52,222.83,2675.0
2022-02-28 12:30:00,222.59,223.49,222.45,222.85,4602.0,222.59,223.49,222.45,222.85,4602.0
2022-02-28 12:35:00,222.85,222.86,221.98,221.98,1236.0,222.85,222.86,221.98,221.98,1236.0
2022-02-28 12:40:00,222.52,222.52,221.93,221.93,2163.0,222.52,222.52,221.93,221.93,2163.0
2022-02-28 12:45:00,222.01,222.27,221.59,222.14,2796.0,222.01,222.27,221.59,222.14,2796.0
2022-02-28 12:50:00,222.21,222.75,222.05,222.51,2000.0,222.21,222.75,222.05,222.51,2000.0
2022-02-28 12:55:00,222.75,223.01,222.75,222.93,700.0,222.75,223.01,222.75,222.93,700.0
2022-02-28 13:00:00,223.61,223.61,223.46,223.46,500.0,223.61,223.61,223.46,223.46,500.0
2022-02-28 13:05:00,223.74,224.15,223.74,223.74,1211.0,223.74,224.15,223.74,223.74,1211.0
2022-02-28 13:10:00,223.92,224.26,223.92,224.07,2962.0,223.92,224.26,223.92,224.07,2962.0
2022-02-28 13:15:00,224.07,224.07,223.37,223.37,2800.0,224.07,224.07,223.37,223.37,2800.0
2022-02-28 13:20:00,223.37,223.37,222.97,223.13,3741.0,223.37,223.37,222.97,223.13,3741.0
2022-02-28 13:25:00,223.15,223.89,223.15,223.78,3405.0,223.15,223.89,223.15,223.78,3405.0
2022-02-28 13:30:00,223.83,224.0,223.21,223.65,2295.0,223.83,224.0,223.21,223.65,2295.0
2022-02-28 13:35:00,223.18,223.74,223.17,223.74,915.0,223.18,223.74,223.17,223.74,915.0
2022-02-28 13:40:00,223.5,223.84,223.15,223.18,4548.0,223.5,223.84,223.15,223.18,4548.0
2022-02-28 13:45:00,223.15,223.76,223.11,223.51,1613.0,223.15,223.76,223.11,223.51,1613.0
2022-02-28 13:50:00,223.75,224.48,223.68,224.02,1100.0,223.75,224.48,223.68,224.02,1100.0
2022-02-28 13:55:00,224.01,224.35,223.86,224.06,1801.0,224.01,224.35,223.86,224.06,1801.0
2022-02-28 14:00:00,224.08,224.08,222.61,222.61,2400.0,224.08,224.08,222.61,222.61,2400.0
2022-02-28 14:05:00,222.67,222.82,222.04,222.46,4037.0,222.67,222.82,222.04,222.46,4037.0
2022-02-28 14:10:00,222.43,222.67,222.15,222.19,5800.0,222.43,222.67,222.15,222.19,5800.0
2022-02-28 14:15:00,222.56,222.62,221.98,222.6,5350.0,222.56,222.62,221.98,222.6,5350.0
2022-02-28 14:20:00,222.47,222.47,221.87,221.94,2053.0,222.47,222.47,221.87,221.94,2053.0
2022-02-28 14:25:00,221.95,222.37,221.82,221.94,2815.0,221.95,222.37,221.82,221.94,2815.0
2022-02-28 14:30:00,221.66,222.15,221.63,222.05,2100.0,221.66,222.15,221.63,222.05,2100.0
2022-02-28 14:35:00,222.3,222.65,222.19,222.4,1698.0,222.3,222.65,222.19,222.4,1698.0
2022-02-28 14:40:00,222.66,223.39,222.4,223.39,1300.0,222.66,223.39,222.4,223.39,1300.0
2022-02-28 14:45:00,223.4,223.4,222.87,222.88,1300.0,223.4,223.4,222.87,222.88,1300.0
2022-02-28 14:50:00,222.95,223.07,222.52,222.66,3264.0,222.95,223.07,222.52,222.66,3264.0
2022-02-28 14:55:00,222.68,223.19,222.57,223.07,3077.0,222.68,223.19,222.57,223.07,3077.0
2022-02-28 15:00:00,223.03,223.24,222.92,222.99,1962.0,223.03,223.24,222.92,222.99,1962.0
2022-02-28 15:05:00,222.84,222.84,222.08,222.53,3700.0,222.84,222.84,222.08,222.53,3700.0
2022-02-28 15:10:00,222.33,222.33,221.59,222.05,2238.0,222.33,222.33,221.59,222.05,2238.0
2022-02-28 15:15:00,222.15,222.49,221.61,222.34,2709.0,222.15,222.49,221.61,222.34,2709.0
2022-02-28 15:20:00,222.19,222.84,222.19,222.62,2628.0,222.19,222.84,222.19,222.62,2628.0
2022-02-28 15:25:00,222.68,222.95,222.38,222.63,5175.0,222.68,222.95,222.38,222.63,5175.0
2022-02-28 15:30:00,222.48,222.64,222.25,222.33,4930.0,222.48,222.64,222.25,222.33,4930.0
2022-02-28 15:35:00,222.32,222.33,221.89,221.91,4230.0,222.32,222.33,221.89,221.91,4230.0
2022-02-28 15:40:00,222.05,223.08,222.05,222.92,5942.0,222.05,223.08,222.05,222.92,5942.0
2022-02-28 15:45:00,223.36,224.34,223.23,224.34,10750.0,223.36,224.34,223.23,224.34,10750.0
2022-02-28 15:50:00,224.23,224.48,223.33,224.11,31144.0,224.23,224.48,223.33,224.11,31144.0
2022-02-28 15:55:00,224.3,226.09,223.98,225.72,64415.0,224.3,226.09,223.98,225.72,64415.0
2022-03-01 09:30:00,225.14,226.03,225.12,225.24,5457.0,225.14,226.03,225.12,225.24,5457.0
2022-03-01 09:35:00,225.24,227.05,225.0,226.94,4704.0,225.24,227.05,225.0,226.94,4704.0
2022-03-01 09:40:00,226.87,226.87,223.83,224.11,5924.0,226.87,226.87,223.83,224.11,5924.0
2022-03-01 09:45:00,224.42,228.37,223.89,227.13,10127.0,224.42,228.37,223.89,227.13,10127.0
2022-03-01 09:50:00,227.61,227.99,226.45,227.99,4746.0,227.61,227.99,226.45,227.99,4746.0
2022-03-01 09:55:00,227.68,229.95,226.83,227.51,31508.0,227.68,229.95,226.83,227.51,31508.0
2022-03-01 10:00:00,228.62,232.07,228.18,228.9,2838.0,228.62,232.07,228.18,228.9,2838.0
2022-03-01 10:05:00,228.7,230.3,227.7,228.39,12613.0,228.7,230.3,227.7,228.39,12613.0
2022-03-01 10:10:00,227.72,228.15,227.03,227.93,3967.0,227.72,228.15,227.03,227.93,3967.0
2022-03-01 10:15:00,227.96,230.17,227.96,230.1,3488.0,227.96,230.17,227.96,230.1,3488.0
2022-03-01 10:20:00,230.1,230.9,229.47,229.47,6018.0,230.1,230.9,229.47,229.47,6018.0
2022-03-01 10:25:00,229.64,229.9,229.09,229.16,4113.0,229.64,229.9,229.09,229.16,4113.0
2022-03-01 10:30:00,229.34,229.46,227.76,227.76,4725.0,229.34,229.46,227.76,227.76,4725.0
2022-03-01 10:35:00,227.77,228.23,227.0,227.85,8069.0,227.77,228.23,227.0,227.85,8069.0
2022-03-01 10:40:00,227.57,227.76,225.87,225.87,2920.0,227.57,227.76,225.87,225.87,2920.0
2022-03-01 10:45:00,225.36,227.2,225.36,227.18,3199.0,225.36,227.2,225.36,227.18,3199.0
2022-03-01 10:50:00,227.22,227.22,226.14,227.09,5662.0,227.22,227.22,226.14,227.09,5662.0
2022-03-01 10:55:00,227.08,228.15,226.33,227.28,13795.0,227.08,228.15,226.33,227.28,13795.0
2022-03-01 11:00:00,227.27,227.56,226.69,227.56,1339.0,227.27,227.56,226.69,227.56,1339.0
2022-03-01 11:05:00,227.46,229.3,227.15,228.48,2946.0,227.46,229.3,227.15,228.48,2946.0
2022-03-01 11:10:00,228.81,229.6,227.86,229.32,6452.0,228.81,229.6,227.86,229.32,6452.0
2022-03-01 11:15:00,229.1,229.51,228.31,228.81,1213.0,229.1,229.51,228.31,228.81,1213.0
2022-03-01 11:20:00,228.84,229.37,228.16,229.1,1300.0,228.84,229.37,228.16,229.1,1300.0
2022-03-01 11:25:00,228.97,229.25,227.96,228.22,2300.0,228.97,229.25,227.96,228.22,2300.0
2022-03-01 11:30:00,228.45,228.45,226.73,226.74,1337.0,228.45,228.45,226.73,226.74,1337.0
2022-03-01 11:35:00,226.77,227.4,226.77,227.15,1800.0,226.77,227.4,226.77,227.15,1800.0
2022-03-01 11:40:00,227.52,227.91,227.5,227.5,2000.0,227.52,227.91,227.5,227.5,2000.0
2022-03-01 11:45:00,227.64,227.66,226.39,226.69,3446.0,227.64,227.66,226.39,226.69,3446.0
2022-03-01 11:50:00,226.71,226.71,225.59,226.14,2645.0,226.71,226.71,225.59,226.14,2645.0
2022-03-01 11:55:00,225.97,226.23,225.53,225.87,2672.0,225.97,226.23,225.53,225.87,2672.0
2022-03-01 12:00:00,225.64,225.79,224.97,224.98,3380.0,225.64,225.79,224.97,224.98,3380.0
2022-03-01 12:05:00,225.53,225.53,225.02,225.03,1733.0,225.53,225.53,225.02,225.03,1733.0
2022-03-01 12:10:00,225.32,226.69,225.32,226.69,3441.0,225.32,226.69,225.32,226.69,3441.0
2022-03-01 12:15:00,226.56,226.72,225.85,226.21,3748.0,226.56,226.72,225.85,226.21,3748.0
2022-03-01 12:20:00,225.47,225.79,225.05,225.33,1990.0,225.47,225.79,225.05,225.33,1990.0
2022-03-01 12:25:00,225.32,226.0,225.29,225.6,4200.0,225.32,226.0,225.29,225.6,4200.0
2022-03-01 12:30:00,225.81,225.84,224.99,225.84,5336.0,225.81,225.84,224.99,225.84,5336.0
2022-03-01 12:35:00,225.78,225.88,224.96,225.26,4668.0,225.78,225.88,224.96,225.26,4668.0
2022-03-01 12:40:00,225.66,226.62,225.54,226.42,3521.0,225.66,226.62,225.54,226.42,3521.0
2022-03-01 12:45:00,226.3,226.8,225.82,226.78,2110.0,226.3,226.8,225.82,226.78,2110.0
2022-03-01 12:50:00,226.56,227.01,226.55,226.55,1600.0,226.56,227.01,226.55,226.55,1600.0
2022-03-01 12:55:00,226.67,226.67,225.35,225.37,2800.0,226.67,226.67,225.35,225.37,2800.0
2022-03-01 13:00:00,225.56,226.22,225.55,225.7,1451.0,225.56,226.22,225.55,225.7,1451.0
2022-03-01 13:05:00,225.84,225.84,225.0,225.0,3045.0,225.84,225.84,225.0,225.0,3045.0
2022-03-01 13:10:00,225.18,225.18,224.06,224.06,3265.0,225.18,225.18,224.06,224.06,3265.0
2022-03-01 13:15:00,224.15,224.22,223.49,223.81,3430.0,224.15,224.22,223.49,223.81,3430.0
2022-03-01 13:20:00,223.85,224.44,223.71,223.71,9650.0,223.85,224.44,223.71,223.71,9650.0
2022-03-01 13:25:00,223.87,223.87,223.04,223.15,3900.0,223.87,223.87,223.04,223.15,3900.0
2022-03-01 13:30:00,223.33,223.55,222.17,222.19,10380.0,223.33,223.55,222.17,222.19,10380.0
2022-03-01 13:35:00,222.06,223.81,221.25,223.68,5873.0,222.06,223.81,221.25,223.68,5873.0
2022-03-01 13:40:00,223.63,223.83,222.99,223.13,2683.0,223.63,223.83,222.99,223.13,2683.0
2022-03-01 13:45:00,223.43,223.43,222.24,222.68,3517.0,223.43,223.43,222.24,222.68,3517.0
2022-03-01 13:50:00,222.59,222.96,222.13,222.82,4003.0,222.59,222.96,222.13,222.82,4003.0
2022-03-01 13:55:00,222.68,223.33,222.68,223.12,2900.0,222.68,223.33,222.68,223.12,2900.0
2022-03-01 14:00:00,223.13,223.96,222.98,223.96,2600.0,223.13,223.96,222.98,223.96,2600.0
2022-03-01 14:05:00,223.96,224.08,222.78,223.23,3300.0,223.96,224.08,222.78,223.23,3300.0
2022-03-01 14:10:00,223.01,223.11,222.6,222.89,1200.0,223.01,223.11,222.6,222.89,1200.0
2022-03-01 14:15:00,223.21,223.67,221.92,223.67,5643.0,223.21,223.67,221.92,223.67,5643.0
2022-03-01 14:20:00,223.7,223.91,223.3,223.65,2214.0,223.7,223.91,223.3,223.65,2214.0
2022-03-01 14:25:00,223.87,224.44,223.4,223.86,19643.0,223.87,224.44,223.4,223.86,19643.0
2022-03-01 14:30:00,223.86,224.43,223.85,224.13,4650.0,223.86,224.43,223.85,224.13,4650.0
2022-03-01 14:35:00,224.14,225.72,224.14,225.26,4915.0,224.14,225.72,224.14,225.26,4915.0
2022-03-01 14:40:00,225.26,225.57,225.12,225.12,1500.0,225.26,225.57,225.12,225.12,1500.0
2022-03-01 14:45:00,225.36,225.38,224.3,224.52,1400.0,225.36,225.38,224.3,224.52,1400.0
2022-03-01 14:50:00,224.74,224.76,223.94,224.22,2870.0,224.74,224.76,223.94,224.22,2870.0
2022-03-01 14:55:00,224.28,224.5,223.82,224.23,1700.0,224.28,224.5,223.82,224.23,1700.0
2022-03-01 15:00:00,224.05,225.3,224.0,225.3,3000.0,224.05,225.3,224.0,225.3,3000.0
2022-03-01 15:05:00,225.35,225.9,225.33,225.41,8535.0,225.35,225.9,225.33,225.41,8535.0
2022-03-01 15:10:00,225.4,225.54,223.82,225.03,4031.0,225.4,225.54,223.82,225.03,4031.0
2022-03-01 15:15:00,224.98,225.27,224.7,224.84,7308.0,224.98,225.27,224.7,224.84,7308.0
2022-03-01 15:20:00,224.84,224.9,223.53,223.85,4963.0,224.84,224.9,223.53,223.85,4963.0
2022-03-01 15:25:00,224.08,224.12,223.56,223.78,4601.0,224.08,224.12,223.56,223.78,4601.0
2022-03-01 15:30:00,223.54,224.5,223.47,224.35,5553.0,223.54,224.5,223.47,224.35,5553.0
2022-03-01 15:35:00,224.42,224.71,224.29,224.41,3743.0,224.42,224.71,224.29,224.41,3743.0
2022-03-01 15:40:00,224.51,224.51,223.67,223.67,5502.0,224.51,224.51,223.67,223.67,5502.0
2022-03-01 15:45:00,223.64,223.74,223.15,223.23,6518.0,223.64,223.74,223.15,223.23,6518.0
2022-03-01 15:50:00,223.09,223.85,222.31,223.85,12678.0,223.09,223.85,222.31,223.85,12678.0
2022-03-01 15:55:00,223.95,224.79,223.47,224.05,26009.0,223.95,224.79,223.47,224.05,26009.0
2022-03-02 09:30:00,228.18,231.84,226.41,231.84,10566.0,228.18,231.84,226.41,231.84,10566.0
2022-03-02 09:35:00,233.02,234.0,232.0,232.04,8171.0,233.02,234.0,232.0,232.04,8171.0
2022-03-02 09:40:00,232.04,234.77,231.84,234.77,7399.0,232.04,234.77,231.84,234.77,7399.0
2022-03-02 09:45:00,234.44,236.03,234.44,235.58,5480.0,234.44,236.03,234.44,235.58,5480.0
2022-03-02 09:50:00,234.86,236.15,234.6,235.02,7355.0,234.86,236.15,234.6,235.02,7355.0
2022-03-02 09:55:00,235.31,237.42,234.75,236.4,10872.0,235.31,237.42,234.75,236.4,10872.0
2022-03-02 10:00:00,236.25,237.89,234.77,234.94,11049.0,236.25,237.89,234.77,234.94,11049.0
2022-03-02 10:05:00,235.55,235.55,234.51,234.94,13589.0,235.55,235.55,234.51,234.94,13589.0
2022-03-02 10:10:00,234.76,236.06,234.76,236.0,4298.0,234.76,236.06,234.76,236.0,4298.0
2022-03-02 10:15:00,235.63,236.45,235.4,236.38,5017.0,235.63,236.45,235.4,236.38,5017.0
2022-03-02 10:20:00,236.83,237.33,235.36,235.38,8072.0,236.83,237.33,235.36,235.38,8072.0
2022-03-02 10:25:00,235.41,237.04,235.04,236.66,5965.0,235.41,237.04,235.04,236.66,5965.0
2022-03-02 10:30:00,237.24,237.24,234.97,235.0,8461.0,237.24,237.24,234.97,235.0,8461.0
2022-03-02 10:35:00,234.85,236.4,234.85,235.39,11654.0,234.85,236.4,234.85,235.39,11654.0
2022-03-02 10:40:00,235.58,236.62,235.58,236.22,6822.0,235.58,236.62,235.58,236.22,6822.0
2022-03-02 10:45:00,236.32,237.08,234.9,236.91,12761.0,236.32,237.08,234.9,236.91,12761.0
2022-03-02 10:50:00,237.2,237.56,235.04,235.04,9423.0,237.2,237.56,235.04,235.04,9423.0
2022-03-02 10:55:00,235.59,236.39,235.58,235.85,13900.0,235.59,236.39,235.58,235.85,13900.0
2022-03-02 11:00:00,235.99,236.87,235.34,236.77,11019.0,235.99,236.87,235.34,236.77,11019.0
2022-03-02 11:05:00,236.78,237.99,236.47,237.27,13299.0,236.78,237.99,236.47,237.27,13299.0
2022-03-02 11:10:00,237.49,237.52,236.2,237.52,6150.0,237.49,237.52,236.2,237.52,6150.0
2022-03-02 11:15:00,237.55,237.92,237.29,237.62,8536.0,237.55,237.92,237.29,237.62,8536.0
2022-03-02 11:20:00,237.62,238.44,237.62,238.44,8544.0,237.62,238.44,237.62,238.44,8544.0
2022-03-02 11:25:00,238.26,239.46,238.17,238.75,8380.0,238.26,239.46,238.17,238.75,8380.0
2022-03-02 11:30:00,238.82,239.15,238.76,238.91,5774.0,238.82,239.15,238.76,238.91,5774.0
2022-03-02 11:35:00,238.89,239.39,238.31,238.31,8228.0,238.89,239.39,238.31,238.31,8228.0
2022-03-02 11:40:00,238.42,238.67,237.79,237.79,2500.0,238.42,238.67,237.79,237.79,2500.0
2022-03-02 11:45:00,237.76,238.96,237.75,238.09,6185.0,237.76,238.96,237.75,238.09,6185.0
2022-03-02 11:50:00,238.05,238.22,236.57,236.6,2852.0,238.05,238.22,236.57,236.6,2852.0
2022-03-02 11:55:00,236.88,237.37,235.83,236.78,10005.0,236.88,237.37,235.83,236.78,10005.0
2022-03-02 12:00:00,236.69,237.33,236.37,237.14,2740.0,236.69,237.33,236.37,237.14,2740.0
2022-03-02 12:05:00,237.07,237.6,236.9,237.28,4298.0,237.07,237.6,236.9,237.28,4298.0
2022-03-02 12:10:00,237.18,237.74,236.87,237.58,10702.0,237.18,237.74,236.87,237.58,10702.0
2022-03-02 12:15:00,237.57,237.7,237.24,237.24,4815.0,237.57,237.7,237.24,237.24,4815.0
2022-03-02 12:20:00,237.14,237.14,236.34,236.49,1500.0,237.14,237.14,236.34,236.49,1500.0
2022-03-02 12:25:00,236.49,236.49,236.2,236.22,3206.0,236.49,236.49,236.2,236.22,3206.0
2022-03-02 12:30:00,236.39,236.6,236.17,236.32,3300.0,236.39,236.6,236.17,236.32,3300.0
2022-03-02 12:35:00,236.27,236.6,235.84,236.5,3802.0,236.27,236.6,235.84,236.5,3802.0
2022-03-02 12:40:00,236.4,236.57,235.92,236.34,5643.0,236.4,236.57,235.92,236.34,5643.0
2022-03-02 12:45:00,236.18,236.32,235.8,236.0,3100.0,236.18,236.32,235.8,236.0,3100.0
2022-03-02 12:50:00,236.0,236.3,235.8,235.95,6531.0,236.0,236.3,235.8,235.95,6531.0
2022-03-02 12:55:00,235.95,236.11,235.78,236.11,4443.0,235.95,236.11,235.78,236.11,4443.0
2022-03-02 13:00:00,236.21,236.82,235.95,236.6,1831.0,236.21,236.82,235.95,236.6,1831.0
2022-03-02 13:05:00,236.47,236.64,236.34,236.43,2655.0,236.47,236.64,236.34,236.43,2655.0
2022-03-02 13:10:00,236.43,236.74,236.14,236.15,3485.0,236.43,236.74,236.14,236.15,3485.0
2022-03-02 13:15:00,236.15,236.26,235.18,235.24,4657.0,236.15,236.26,235.18,235.24,4657.0
2022-03-02 13:20:00,235.24,235.53,235.05,235.07,4628.0,235.24,235.53,235.05,235.07,4628.0
2022-03-02 13:25:00,235.22,235.69,235.21,235.24,5637.0,235.22,235.69,235.21,235.24,5637.0
2022-03-02 13:30:00,235.35,235.48,234.68,234.73,5443.0,235.35,235.48,234.68,234.73,5443.0
2022-03-02 13:35:00,234.73,235.35,234.32,235.35,4589.0,234.73,235.35,234.32,235.35,4589.0
2022-03-02 13:40:00,235.21,236.71,235.06,235.98,6694.0,235.21,236.71,235.06,235.98,6694.0
2022-03-02 13:45:00,235.91,235.91,234.89,234.89,1100.0,235.91,235.91,234.89,234.89,1100.0
2022-03-02 13:50:00,235.02,235.71,234.87,235.71,2200.0,235.02,235.71,234.87,235.71,2200.0
2022-03-02 13:55:00,235.45,235.86,235.33,235.44,3356.0,235.45,235.86,235.33,235.44,3356.0
2022-03-02 14:00:00,235.75,235.75,235.05,235.58,4371.0,235.75,235.75,235.05,235.58,4371.0
2022-03-02 14:05:00,235.73,236.27,235.73,235.93,2960.0,235.73,236.27,235.73,235.93,2960.0
2022-03-02 14:10:00,236.01,236.11,235.62,235.75,4522.0,236.01,236.11,235.62,235.75,4522.0
2022-03-02 14:15:00,235.77,235.92,235.62,235.8,7879.0,235.77,235.92,235.62,235.8,7879.0
2022-03-02 14:20:00,235.92,235.98,235.6,235.98,6119.0,235.92,235.98,235.6,235.98,6119.0
2022-03-02 14:25:00,235.87,235.94,235.24,235.84,7226.0,235.87,235.94,235.24,235.84,7226.0
2022-03-02 14:30:00,235.93,235.93,235.56,235.7,6367.0,235.93,235.93,235.56,235.7,6367.0
2022-03-02 14:35:00,235.75,236.17,235.25,235.25,9260.0,235.75,236.17,235.25,235.25,9260.0
2022-03-02 14:40:00,235.21,235.82,235.21,235.51,10183.0,235.21,235.82,235.21,235.51,10183.0
2022-03-02 14:45:00,235.43,235.76,235.12,235.35,9497.0,235.43,235.76,235.12,235.35,9497.0
2022-03-02 14:50:00,235.52,235.6,233.76,234.33,14688.0,235.52,235.6,233.76,234.33,14688.0
2022-03-02 14:55:00,234.13,234.33,233.44,233.72,8746.0,234.13,234.33,233.44,233.72,8746.0
2022-03-02 15:00:00,233.63,235.13,233.62,235.12,5536.0,233.63,235.13,233.62,235.12,5536.0
2022-03-02 15:05:00,234.94,235.47,234.75,235.47,11243.0,234.94,235.47,234.75,235.47,11243.0
2022-03-02 15:10:00,235.29,235.48,234.42,234.72,7574.0,235.29,235.48,234.42,234.72,7574.0
2022-03-02 15:15:00,234.72,235.02,234.57,234.9,4820.0,234.72,235.02,234.57,234.9,4820.0
2022-03-02 15:20:00,234.92,235.02,234.6,234.75,8664.0,234.92,235.02,234.6,234.75,8664.0
2022-03-02 15:25:00,234.83,235.19,234.72,234.95,7909.0,234.83,235.19,234.72,234.95,7909.0
2022-03-02 15:30:00,234.97,235.32,234.37,234.97,15340.0,234.97,235.32,234.37,234.97,15340.0
2022-03-02 15:35:00,234.97,235.36,234.39,234.39,19673.0,234.97,235.36,234.39,234.39,19673.0
2022-03-02 15:40:00,234.37,235.1,234.18,234.95,10562.0,234.37,235.1,234.18,234.95,10562.0
2022-03-02 15:45:00,234.87,235.31,234.87,235.15,20860.0,234.87,235.31,234.87,235.15,20860.0
2022-03-02 15:50:00,235.23,235.35,234.71,234.79,35744.0,235.23,235.35,234.71,234.79,35744.0
2022-03-02 15:55:00,234.65,234.83,233.47,233.67,89651.0,234.65,234.83,233.47,233.67,89651.0
2022-03-03 09:30:00,206.69,208.0,199.11,200.99,155560.0,206.69,208.0,199.11,200.99,155560.0
2022-03-03 09:35:00,200.01,206.91,191.36,201.11,158454.0,200.01,206.91,191.36,201.11,158454.0
2022-03-03 09:40:00,201.11,202.14,192.65,195.16,103188.0,201.11,202.14,192.65,195.16,103188.0
2022-03-03 09:45:00,195.26,200.98,195.03,199.87,66261.0,195.26,200.98,195.03,199.87,66261.0
2022-03-03 09:50:00,198.73,204.99,197.78,204.55,99673.0,198.73,204.99,197.78,204.55,99673.0
2022-03-03 09:55:00,204.96,209.99,203.5,208.87,180090.0,204.96,209.99,203.5,208.87,180090.0
2022-03-03 10:00:00,208.96,216.51,207.94,214.99,161775.0,208.96,216.51,207.94,214.99,161775.0
2022-03-03 10:05:00,215.23,218.47,211.52,214.02,147778.0,215.23,218.47,211.52,214.02,147778.0
2022-03-03 10:10:00,213.98,215.86,212.35,213.94,58120.0,213.98,215.86,212.35,213.94,58120.0
2022-03-03 10:15:00,214.2,215.55,213.35,214.43,51819.0,214.2,215.55,213.35,214.43,51819.0
2022-03-03 10:20:00,214.12,215.89,213.87,214.69,70745.0,214.12,215.89,213.87,214.69,70745.0
2022-03-03 10:25:00,214.82,214.82,210.72,210.96,48849.0,214.82,214.82,210.72,210.96,48849.0
2022-03-03 10:30:00,210.91,214.55,210.61,214.11,51795.0,210.91,214.55,210.61,214.11,51795.0
2022-03-03 10:35:00,213.7,215.83,213.32,214.96,43123.0,213.7,215.83,213.32,214.96,43123.0
2022-03-03 10:40:00,215.24,216.0,213.77,214.55,21502.0,215.24,216.0,213.77,214.55,21502.0
2022-03-03 10:45:00,214.29,215.31,211.22,211.63,21878.0,214.29,215.31,211.22,211.63,21878.0
2022-03-03 10:50:00,211.63,214.07,210.12,212.57,24896.0,211.63,214.07,210.12,212.57,24896.0
2022-03-03 10:55:00,212.56,212.56,208.25,208.82,45471.0,212.56,212.56,208.25,208.82,45471.0
2022-03-03 11:00:00,208.73,209.66,207.32,208.58,15662.0,208.73,209.66,207.32,208.58,15662.0
2022-03-03 11:05:00,208.52,209.24,207.66,207.99,12392.0,208.52,209.24,207.66,207.99,12392.0
2022-03-03 11:10:00,207.86,210.77,207.2,210.53,15198.0,207.86,210.77,207.2,210.53,15198.0
2022-03-03 11:15:00,210.46,210.46,208.7,210.12,8736.0,210.46,210.46,208.7,210.12,8736.0
2022-03-03 11:20:00,210.12,211.99,210.12,211.53,6527.0,210.12,211.99,210.12,211.53,6527.0
2022-03-03 11:25:00,211.98,213.64,211.98,212.66,11816.0,211.98,213.64,211.98,212.66,11816.0
2022-03-03 11:30:00,212.15,212.63,210.8,211.11,8422.0,212.15,212.63,210.8,211.11,8422.0
2022-03-03 11:35:00,211.03,211.03,207.0,207.45,11849.0,211.03,211.03,207.0,207.45,11849.0
2022-03-03 11:40:00,207.75,207.97,206.86,207.7,11561.0,207.75,207.97,206.86,207.7,11561.0
2022-03-03 11:45:00,207.53,208.56,207.19,208.26,13267.0,207.53,208.56,207.19,208.26,13267.0
2022-03-03 11:50:00,208.23,208.94,207.7,208.3,8904.0,208.23,208.94,207.7,208.3,8904.0
2022-03-03 11:55:00,208.51,210.28,208.51,209.36,7483.0,208.51,210.28,208.51,209.36,7483.0
2022-03-03 12:00:00,209.42,210.0,208.92,208.93,4219.0,209.42,210.0,208.92,208.93,4219.0
2022-03-03 12:05:00,208.93,209.4,208.35,209.29,10943.0,208.93,209.4,208.35,209.29,10943.0
2022-03-03 12:10:00,209.09,210.49,208.71,209.92,7613.0,209.09,210.49,208.71,209.92,7613.0
2022-03-03 12:15:00,210.03,210.04,208.86,209.03,3300.0,210.03,210.04,208.86,209.03,3300.0
2022-03-03 12:20:00,208.57,208.58,207.65,208.01,12295.0,208.57,208.58,207.65,208.01,12295.0
2022-03-03 12:25:00,208.14,208.27,207.56,207.88,13447.0,208.14,208.27,207.56,207.88,13447.0
2022-03-03 12:30:00,207.67,209.43,207.41,208.8,19819.0,207.67,209.43,207.41,208.8,19819.0
2022-03-03 12:35:00,208.91,210.03,208.42,208.47,3686.0,208.91,210.03,208.42,208.47,3686.0
2022-03-03 12:40:00,208.51,208.52,207.85,208.21,6102.0,208.51,208.52,207.85,208.21,6102.0
2022-03-03 12:45:00,208.23,208.27,207.79,208.05,3678.0,208.23,208.27,207.79,208.05,3678.0
2022-03-03 12:50:00,208.05,208.09,207.65,208.05,5609.0,208.05,208.09,207.65,208.05,5609.0
2022-03-03 12:55:00,208.11,208.25,207.83,208.25,2574.0,208.11,208.25,207.83,208.25,2574.0
2022-03-03 13:00:00,208.07,208.75,207.89,208.32,3213.0,208.07,208.75,207.89,208.32,3213.0
2022-03-03 13:05:00,208.16,208.17,205.0,205.01,7858.0,208.16,208.17,205.0,205.01,7858.0
2022-03-03 13:10:00,205.01,205.52,203.41,204.63,31106.0,205.01,205.52,203.41,204.63,31106.0
2022-03-03 13:15:00,204.95,205.78,204.26,205.39,26131.0,204.95,205.78,204.26,205.39,26131.0
2022-03-03 13:20:00,205.34,205.51,203.68,204.3,7153.0,205.34,205.51,203.68,204.3,7153.0
2022-03-03 13:25:00,204.3,205.31,204.22,205.18,33562.0,204.3,205.31,204.22,205.18,33562.0
2022-03-03 13:30:00,205.05,205.64,204.55,205.0,55064.0,205.05,205.64,204.55,205.0,55064.0
2022-03-03 13:35:00,205.1,206.04,205.08,205.34,17503.0,205.1,206.04,205.08,205.34,17503.0
2022-03-03 13:40:00,205.34,205.92,204.93,205.67,20053.0,205.34,205.92,204.93,205.67,20053.0
2022-03-03 13:45:00,205.47,205.47,204.93,205.24,17453.0,205.47,205.47,204.93,205.24,17453.0
2022-03-03 13:50:00,205.33,206.33,205.26,205.62,11860.0,205.33,206.33,205.26,205.62,11860.0
2022-03-03 13:55:00,205.62,205.76,205.1,205.34,39917.0,205.62,205.76,205.1,205.34,39917.0
2022-03-03 14:00:00,205.22,206.0,205.22,205.44,8101.0,205.22,206.0,205.22,205.44,8101.0
2022-03-03 14:05:00,205.33,205.61,204.86,205.16,14738.0,205.33,205.61,204.86,205.16,14738.0
2022-03-03 14:10:00,205.27,206.43,205.26,206.09,11079.0,205.27,206.43,205.26,206.09,11079.0
2022-03-03 14:15:00,206.26,206.26,205.51,205.59,8104.0,206.26,206.26,205.51,205.59,8104.0
2022-03-03 14:20:00,205.63,205.66,205.2,205.49,6383.0,205.63,205.66,205.2,205.49,6383.0
2022-03-03 14:25:00,205.55,206.59,205.42,206.41,23488.0,205.55,206.59,205.42,206.41,23488.0
2022-03-03 14:30:00,206.5,207.28,205.61,207.09,14444.0,206.5,207.28,205.61,207.09,14444.0
2022-03-03 14:35:00,207.08,207.96,206.75,207.54,40131.0,207.08,207.96,206.75,207.54,40131.0
2022-03-03 14:40:00,207.36,207.93,205.83,206.83,29013.0,207.36,207.93,205.83,206.83,29013.0
2022-03-03 14:45:00,206.87,208.47,206.86,208.27,35722.0,206.87,208.47,206.86,208.27,35722.0
2022-03-03 14:50:00,208.15,208.85,206.96,208.74,44337.0,208.15,208.85,206.96,208.74,44337.0
2022-03-03 14:55:00,208.41,208.82,207.32,208.21,24159.0,208.41,208.82,207.32,208.21,24159.0
2022-03-03 15:00:00,208.05,208.49,206.32,206.35,15036.0,208.05,208.49,206.32,206.35,15036.0
2022-03-03 15:05:00,206.34,206.55,205.02,205.13,14068.0,206.34,206.55,205.02,205.13,14068.0
2022-03-03 15:10:00,205.08,205.37,204.41,204.97,23482.0,205.08,205.37,204.41,204.97,23482.0
2022-03-03 15:15:00,204.78,205.19,203.6,205.0,18742.0,204.78,205.19,203.6,205.0,18742.0
2022-03-03 15:20:00,205.07,205.32,204.25,204.29,25877.0,205.07,205.32,204.25,204.29,25877.0
2022-03-03 15:25:00,204.29,205.2,204.29,205.08,24898.0,204.29,205.2,204.29,205.08,24898.0
2022-03-03 15:30:00,205.09,206.12,204.95,205.99,43363.0,205.09,206.12,204.95,205.99,43363.0
2022-03-03 15:35:00,205.99,206.66,204.24,205.06,38760.0,205.99,206.66,204.24,205.06,38760.0
2022-03-03 15:40:00,205.03,205.23,204.26,204.73,40116.0,205.03,205.23,204.26,204.73,40116.0
2022-03-03 15:45:00,204.81,205.04,203.24,204.61,41605.0,204.81,205.04,203.24,204.61,41605.0
2022-03-03 15:50:00,204.6,204.83,202.64,202.64,50569.0,204.6,204.83,202.64,202.64,50569.0
2022-03-03 15:55:00,202.58,203.41,202.21,203.06,90990.0,202.58,203.41,202.21,203.06,90990.0
2022-03-04 09:30:00,199.31,202.96,195.16,195.54,27625.0,199.31,202.96,195.16,195.54,27625.0
2022-03-04 09:35:00,195.15,199.54,195.12,197.12,22384.0,195.15,199.54,195.12,197.12,22384.0
2022-03-04 09:40:00,197.5,197.53,195.68,196.28,37032.0,197.5,197.53,195.68,196.28,37032.0
2022-03-04 09:45:00,195.97,195.97,192.1,192.38,17951.0,195.97,195.97,192.1,192.38,17951.0
2022-03-04 09:50:00,192.33,193.0,191.41,191.41,15463.0,192.33,193.0,191.41,191.41,15463.0
2022-03-04 09:55:00,192.18,193.42,191.41,193.42,10298.0,192.18,193.42,191.41,193.42,10298.0
2022-03-04 10:00:00,194.05,194.05,191.57,192.63,50088.0,194.05,194.05,191.57,192.63,50088.0
2022-03-04 10:05:00,192.4,192.97,192.06,192.53,12512.0,192.4,192.97,192.06,192.53,12512.0
2022-03-04 10:10:00,192.68,192.69,190.46,190.63,12557.0,192.68,192.69,190.46,190.63,12557.0
2022-03-04 10:15:00,190.68,191.02,189.52,190.66,11999.0,190.68,191.02,189.52,190.66,11999.0
2022-03-04 10:20:00,190.64,191.13,190.0,190.68,13304.0,190.64,191.13,190.0,190.68,13304.0
2022-03-04 10:25:00,191.16,191.55,190.2,190.25,6801.0,191.16,191.55,190.2,190.25,6801.0
2022-03-04 10:30:00,190.24,190.39,188.71,188.71,18737.0,190.24,190.39,188.71,188.71,18737.0
2022-03-04 10:35:00,188.86,190.0,188.07,188.85,30355.0,188.86,190.0,188.07,188.85,30355.0
2022-03-04 10:40:00,188.99,189.39,188.15,188.16,16694.0,188.99,189.39,188.15,188.16,16694.0
2022-03-04 10:45:00,188.16,188.26,187.14,187.2,13358.0,188.16,188.26,187.14,187.2,13358.0
2022-03-04 10:50:00,187.15,187.41,186.3,186.39,11459.0,187.15,187.41,186.3,186.39,11459.0
2022-03-04 10:55:00,186.23,186.52,185.38,185.5,11021.0,186.23,186.52,185.38,185.5,11021.0
2022-03-04 11:00:00,185.23,185.32,184.61,185.04,9140.0,185.23,185.32,184.61,185.04,9140.0
2022-03-04 11:05:00,185.18,185.26,184.21,185.06,17899.0,185.18,185.26,184.21,185.06,17899.0
2022-03-04 11:10:00,184.92,186.12,184.79,186.12,6844.0,184.92,186.12,184.79,186.12,6844.0
2022-03-04 11:15:00,186.35,187.05,186.15,186.69,8558.0,186.35,187.05,186.15,186.69,8558.0
2022-03-04 11:20:00,186.7,187.12,185.67,186.04,9761.0,186.7,187.12,185.67,186.04,9761.0
2022-03-04 11:25:00,185.92,186.8,185.59,186.27,9344.0,185.92,186.8,185.59,186.27,9344.0
2022-03-04 11:30:00,186.15,187.35,186.12,187.2,7695.0,186.15,187.35,186.12,187.2,7695.0
2022-03-04 11:35:00,187.2,187.84,186.11,187.84,4950.0,187.2,187.84,186.11,187.84,4950.0
2022-03-04 11:40:00,187.74,187.79,187.08,187.38,5641.0,187.74,187.79,187.08,187.38,5641.0
2022-03-04 11:45:00,187.87,187.87,186.77,186.78,6602.0,187.87,187.87,186.77,186.78,6602.0
2022-03-04 11:50:00,186.78,187.21,186.26,186.77,9310.0,186.78,187.21,186.26,186.77,9310.0
2022-03-04 11:55:00,186.93,187.79,186.86,187.49,7071.0,186.93,187.79,186.86,187.49,7071.0
2022-03-04 12:00:00,187.41,187.76,187.12,187.72,7250.0,187.41,187.76,187.12,187.72,7250.0
2022-03-04 12:05:00,187.78,188.71,187.54,188.71,5414.0,187.78,188.71,187.54,188.71,5414.0
2022-03-04 12:10:00,188.7,190.55,188.7,190.24,16719.0,188.7,190.55,188.7,190.24,16719.0
2022-03-04 12:15:00,190.23,190.34,188.93,189.1,8956.0,190.23,190.34,188.93,189.1,8956.0
2022-03-04 12:20:00,189.07,189.3,188.14,188.28,4800.0,189.07,189.3,188.14,188.28,4800.0
2022-03-04 12:25:00,188.0,188.36,187.74,188.08,5062.0,188.0,188.36,187.74,188.08,5062.0
2022-03-04 12:30:00,188.06,188.06,187.58,187.83,3566.0,188.06,188.06,187.58,187.83,3566.0
2022-03-04 12:35:00,188.0,188.29,187.33,188.28,11230.0,188.0,188.29,187.33,188.28,11230.0
2022-03-04 12:40:00,188.21,188.21,187.53,187.58,2101.0,188.21,188.21,187.53,187.58,2101.0
2022-03-04 12:45:00,187.02,187.41,186.62,187.41,3499.0,187.02,187.41,186.62,187.41,3499.0
2022-03-04 12:50:00,187.18,187.32,186.83,187.31,6277.0,187.18,187.32,186.83,187.31,6277.0
2022-03-04 12:55:00,187.1,187.56,186.87,187.21,5006.0,187.1,187.56,186.87,187.21,5006.0
2022-03-04 13:00:00,187.5,188.18,187.38,187.84,71843.0,187.5,188.18,187.38,187.84,71843.0
2022-03-04 13:05:00,187.84,188.02,186.7,187.25,11310.0,187.84,188.02,186.7,187.25,11310.0
2022-03-04 13:10:00,187.31,187.32,186.39,186.4,3204.0,187.31,187.32,186.39,186.4,3204.0
2022-03-04 13:15:00,186.28,186.43,185.19,185.92,19138.0,186.28,186.43,185.19,185.92,19138.0
2022-03-04 13:20:00,185.91,186.5,185.74,185.95,5071.0,185.91,186.5,185.74,185.95,5071.0
2022-03-04 13:25:00,185.75,186.74,185.75,186.74,4817.0,185.75,186.74,185.75,186.74,4817.0
2022-03-04 13:30:00,187.0,187.05,186.61,186.77,11718.0,187.0,187.05,186.61,186.77,11718.0
2022-03-04 13:35:00,186.77,187.44,186.76,187.25,3543.0,186.77,187.44,186.76,187.25,3543.0
2022-03-04 13:40:00,187.24,187.24,186.15,186.52,5553.0,187.24,187.24,186.15,186.52,5553.0
2022-03-04 13:45:00,186.56,187.58,186.55,187.58,20955.0,186.56,187.58,186.55,187.58,20955.0
2022-03-04 13:50:00,187.64,188.15,187.29,187.97,5986.0,187.64,188.15,187.29,187.97,5986.0
2022-03-04 13:55:00,187.98,188.5,187.93,188.03,3507.0,187.98,188.5,187.93,188.03,3507.0
2022-03-04 14:00:00,187.96,188.18,187.72,187.72,4878.0,187.96,188.18,187.72,187.72,4878.0
2022-03-04 14:05:00,187.72,187.72,186.89,186.99,4979.0,187.72,187.72,186.89,186.99,4979.0
2022-03-04 14:10:00,186.96,186.96,186.64,186.64,2643.0,186.96,186.96,186.64,186.64,2643.0
2022-03-04 14:15:00,186.76,187.35,186.74,187.09,5816.0,186.76,187.35,186.74,187.09,5816.0
2022-03-04 14:20:00,187.11,187.39,186.77,187.17,6783.0,187.11,187.39,186.77,187.17,6783.0
2022-03-04 14:25:00,187.13,187.35,186.75,186.75,4904.0,187.13,187.35,186.75,186.75,4904.0
2022-03-04 14:30:00,186.62,187.06,186.47,187.05,4232.0,186.62,187.06,186.47,187.05,4232.0
2022-03-04 14:35:00,187.05,187.27,186.81,187.23,7273.0,187.05,187.27,186.81,187.23,7273.0
2022-03-04 14:40:00,187.05,187.21,186.78,186.96,5899.0,187.05,187.21,186.78,186.96,5899.0
2022-03-04 14:45:00,186.97,187.2,186.85,187.0,12571.0,186.97,187.2,186.85,187.0,12571.0
2022-03-04 14:50:00,187.2,187.35,186.93,187.15,9993.0,187.2,187.35,186.93,187.15,9993.0
2022-03-04 14:55:00,187.02,187.05,185.84,186.1,10237.0,187.02,187.05,185.84,186.1,10237.0
2022-03-04 15:00:00,186.25,186.39,186.0,186.32,9235.0,186.25,186.39,186.0,186.32,9235.0
2022-03-04 15:05:00,186.32,186.65,186.0,186.02,12361.0,186.32,186.65,186.0,186.02,12361.0
2022-03-04 15:10:00,186.0,186.68,185.95,186.29,20317.0,186.0,186.68,185.95,186.29,20317.0
2022-03-04 15:15:00,186.25,188.46,186.24,188.38,9484.0,186.25,188.46,186.24,188.38,9484.0
2022-03-04 15:20:00,188.38,188.91,187.47,187.64,14597.0,188.38,188.91,187.47,187.64,14597.0
2022-03-04 15:25:00,187.8,187.88,186.69,186.76,13493.0,187.8,187.88,186.69,186.76,13493.0
2022-03-04 15:30:00,186.74,187.14,186.58,187.1,7600.0,186.74,187.14,186.58,187.1,7600.0
2022-03-04 15:35:00,187.0,187.12,186.44,186.78,8832.0,187.0,187.12,186.44,186.78,8832.0
2022-03-04 15:40:00,186.95,188.0,186.85,187.52,15478.0,186.95,188.0,186.85,187.52,15478.0
2022-03-04 15:45:00,187.55,188.35,187.47,188.18,23588.0,187.55,188.35,187.47,188.18,23588.0
2022-03-04 15:50:00,188.18,190.01,188.09,189.87,76038.0,188.18,190.01,188.09,189.87,76038.0
2022-03-04 15:55:00,189.86,190.08,189.01,189.75,65007.0,189.86,190.08,189.01,189.75,65007.0
2022-03-07 09:30:00,189.88,189.88,185.4,186.65,42014.0,189.88,189.88,185.4,186.65,42014.0
2022-03-07 09:35:00,186.75,189.5,186.25,188.98,4641.0,186.75,189.5,186.25,188.98,4641.0
2022-03-07 09:40:00,189.77,189.78,188.57,189.28,3705.0,189.77,189.78,188.57,189.28,3705.0
2022-03-07 09:45:00,189.09,189.09,186.58,187.32,3759.0,189.09,189.09,186.58,187.32,3759.0
2022-03-07 09:50:00,188.15,188.22,186.78,186.81,8600.0,188.15,188.22,186.78,186.81,8600.0
2022-03-07 09:55:00,186.84,187.44,185.67,185.87,23218.0,186.84,187.44,185.67,185.87,23218.0
2022-03-07 10:00:00,185.57,186.91,185.52,185.79,33336.0,185.57,186.91,185.52,185.79,33336.0
2022-03-07 10:05:00,185.53,186.02,185.04,185.66,7799.0,185.53,186.02,185.04,185.66,7799.0
2022-03-07 10:10:00,185.5,185.82,184.24,184.67,5948.0,185.5,185.82,184.24,184.67,5948.0
2022-03-07 10:15:00,184.74,185.13,184.28,184.65,7909.0,184.74,185.13,184.28,184.65,7909.0
2022-03-07 10:20:00,184.56,185.14,184.22,184.46,8679.0,184.56,185.14,184.22,184.46,8679.0
2022-03-07 10:25:00,184.33,184.52,183.73,184.29,9641.0,184.33,184.52,183.73,184.29,9641.0
2022-03-07 10:30:00,184.28,184.76,183.13,183.29,10053.0,184.28,184.76,183.13,183.29,10053.0
2022-03-07 10:35:00,183.15,183.86,182.61,182.61,7462.0,183.15,183.86,182.61,182.61,7462.0
2022-03-07 10:40:00,182.64,182.86,181.21,181.28,8806.0,182.64,182.86,181.21,181.28,8806.0
2022-03-07 10:45:00,181.41,181.78,180.35,180.75,9529.0,181.41,181.78,180.35,180.75,9529.0
2022-03-07 10:50:00,180.69,181.18,179.45,179.9,29938.0,180.69,181.18,179.45,179.9,29938.0
2022-03-07 10:55:00,179.98,180.01,179.0,179.0,30329.0,179.98,180.01,179.0,179.0,30329.0
2022-03-07 11:00:00,179.01,180.0,178.92,179.74,38490.0,179.01,180.0,178.92,179.74,38490.0
2022-03-07 11:05:00,179.63,179.98,178.68,179.37,45641.0,179.63,179.98,178.68,179.37,45641.0
2022-03-07 11:10:00,179.45,180.15,178.81,180.1,110636.0,179.45,180.15,178.81,180.1,110636.0
2022-03-07 11:15:00,180.0,181.69,180.0,181.64,4486.0,180.0,181.69,180.0,181.64,4486.0
2022-03-07 11:20:00,181.62,181.86,179.93,181.0,81876.0,181.62,181.86,179.93,181.0,81876.0
2022-03-07 11:25:00,180.96,181.0,180.46,180.75,1780.0,180.96,181.0,180.46,180.75,1780.0
2022-03-07 11:30:00,180.52,180.52,179.67,179.67,4400.0,180.52,180.52,179.67,179.67,4400.0
2022-03-07 11:35:00,179.57,179.82,178.91,178.96,1853.0,179.57,179.82,178.91,178.96,1853.0
2022-03-07 11:40:00,178.86,178.86,178.35,178.61,5010.0,178.86,178.86,178.35,178.61,5010.0
2022-03-07 11:45:00,178.24,179.12,178.24,179.12,3318.0,178.24,179.12,178.24,179.12,3318.0
2022-03-07 11:50:00,179.12,179.12,177.66,177.68,5503.0,179.12,179.12,177.66,177.68,5503.0
2022-03-07 11:55:00,177.36,178.01,177.07,177.45,10639.0,177.36,178.01,177.07,177.45,10639.0
2022-03-07 12:00:00,177.63,178.02,177.36,177.68,16594.0,177.63,178.02,177.36,177.68,16594.0
2022-03-07 12:05:00,177.79,178.0,176.89,177.79,4124.0,177.79,178.0,176.89,177.79,4124.0
2022-03-07 12:10:00,177.66,178.2,177.48,177.86,4806.0,177.66,178.2,177.48,177.86,4806.0
2022-03-07 12:15:00,177.89,179.08,177.89,178.43,5555.0,177.89,179.08,177.89,178.43,5555.0
2022-03-07 12:20:00,178.24,178.81,177.91,178.06,3222.0,178.24,178.81,177.91,178.06,3222.0
2022-03-07 12:25:00,178.0,178.27,177.57,178.27,3621.0,178.0,178.27,177.57,178.27,3621.0
2022-03-07 12:30:00,178.34,178.64,178.17,178.61,1495.0,178.34,178.64,178.17,178.61,1495.0
2022-03-07 12:35:00,178.94,179.17,178.57,179.03,3816.0,178.94,179.17,178.57,179.03,3816.0
2022-03-07 12:40:00,178.89,180.08,178.89,179.9,5718.0,178.89,180.08,178.89,179.9,5718.0
2022-03-07 12:45:00,179.67,180.14,179.49,179.78,7228.0,179.67,180.14,179.49,179.78,7228.0
2022-03-07 12:50:00,179.74,179.99,179.35,179.45,15125.0,179.74,179.99,179.35,179.45,15125.0
2022-03-07 12:55:00,179.28,179.28,178.36,178.5,4696.0,179.28,179.28,178.36,178.5,4696.0
2022-03-07 13:00:00,178.34,178.62,177.97,178.11,3300.0,178.34,178.62,177.97,178.11,3300.0
2022-03-07 13:05:00,177.81,178.05,176.98,176.98,2394.0,177.81,178.05,176.98,176.98,2394.0
2022-03-07 13:10:00,176.95,177.14,176.42,176.42,4212.0,176.95,177.14,176.42,176.42,4212.0
2022-03-07 13:15:00,176.65,176.94,176.15,176.65,5331.0,176.65,176.94,176.15,176.65,5331.0
2022-03-07 13:20:00,176.57,176.57,176.0,176.03,2993.0,176.57,176.57,176.0,176.03,2993.0
2022-03-07 13:25:00,175.79,176.83,175.79,176.71,22774.0,175.79,176.83,175.79,176.71,22774.0
2022-03-07 13:30:00,176.98,177.26,176.36,176.63,3633.0,176.98,177.26,176.36,176.63,3633.0
2022-03-07 13:35:00,176.43,176.85,176.04,176.85,4000.0,176.43,176.85,176.04,176.85,4000.0
2022-03-07 13:40:00,176.7,177.25,176.61,176.61,5327.0,176.7,177.25,176.61,176.61,5327.0
2022-03-07 13:45:00,176.64,177.43,176.44,176.53,6550.0,176.64,177.43,176.44,176.53,6550.0
2022-03-07 13:50:00,176.77,177.15,176.24,176.51,5394.0,176.77,177.15,176.24,176.51,5394.0
2022-03-07 13:55:00,176.18,176.18,175.61,175.61,5558.0,176.18,176.18,175.61,175.61,5558.0
2022-03-07 14:00:00,175.61,175.79,175.16,175.3,4042.0,175.61,175.79,175.16,175.3,4042.0
2022-03-07 14:05:00,175.4,175.89,174.89,175.77,12771.0,175.4,175.89,174.89,175.77,12771.0
2022-03-07 14:10:00,175.91,176.51,175.76,176.13,3167.0,175.91,176.51,175.76,176.13,3167.0
2022-03-07 14:15:00,175.84,176.53,175.61,176.23,3257.0,175.84,176.53,175.61,176.23,3257.0
2022-03-07 14:20:00,176.08,176.32,175.66,175.74,2454.0,176.08,176.32,175.66,175.74,2454.0
2022-03-07 14:25:00,175.71,175.96,175.27,175.47,2946.0,175.71,175.96,175.27,175.47,2946.0
2022-03-07 14:30:00,175.34,175.85,175.09,175.56,4414.0,175.34,175.85,175.09,175.56,4414.0
2022-03-07 14:35:00,175.73,176.1,175.63,176.01,8942.0,175.73,176.1,175.63,176.01,8942.0
2022-03-07 14:40:00,176.21,176.21,175.25,175.64,26176.0,176.21,176.21,175.25,175.64,26176.0
2022-03-07 14:45:00,175.63,175.84,175.06,175.84,7623.0,175.63,175.84,175.06,175.84,7623.0
2022-03-07 14:50:00,175.88,175.92,175.17,175.4,5557.0,175.88,175.92,175.17,175.4,5557.0
2022-03-07 14:55:00,175.56,175.75,175.3,175.55,4321.0,175.56,175.75,175.3,175.55,4321.0
2022-03-07 15:00:00,175.78,175.79,175.14,175.14,6439.0,175.78,175.79,175.14,175.14,6439.0
2022-03-07 15:05:00,175.35,175.8,175.1,175.8,7346.0,175.35,175.8,175.1,175.8,7346.0
2022-03-07 15:10:00,175.8,175.93,174.84,175.01,12217.0,175.8,175.93,174.84,175.01,12217.0
2022-03-07 15:15:00,174.91,174.91,173.96,173.97,5625.0,174.91,174.91,173.96,173.97,5625.0
2022-03-07 15:20:00,174.08,175.16,173.92,174.7,10814.0,174.08,175.16,173.92,174.7,10814.0
2022-03-07 15:25:00,174.86,175.46,174.86,175.39,7313.0,174.86,175.46,174.86,175.39,7313.0
2022-03-07 15:30:00,175.24,175.72,175.13,175.38,14052.0,175.24,175.72,175.13,175.38,14052.0
2022-03-07 15:35:00,175.38,176.11,175.14,175.14,17206.0,175.38,176.11,175.14,175.14,17206.0
2022-03-07 15:40:00,175.14,175.35,174.86,175.14,12688.0,175.14,175.35,174.86,175.14,12688.0
2022-03-07 15:45:00,174.99,174.99,174.16,174.43,19571.0,174.99,174.99,174.16,174.43,19571.0
2022-03-07 15:50:00,174.34,175.0,173.46,173.48,23901.0,174.34,175.0,173.46,173.48,23901.0
2022-03-07 15:55:00,173.21,174.04,173.1,173.31,67561.0,173.21,174.04,173.1,173.31,67561.0
2022-03-08 09:30:00,172.63,173.72,171.15,172.57,25353.0,172.63,173.72,171.15,172.57,25353.0
2022-03-08 09:35:00,174.53,175.81,173.46,174.98,10908.0,174.53,175.81,173.46,174.98,10908.0
2022-03-08 09:40:00,174.98,177.91,174.79,176.63,9844.0,174.98,177.91,174.79,176.63,9844.0
2022-03-08 09:45:00,176.52,177.21,175.46,176.45,15900.0,176.52,177.21,175.46,176.45,15900.0
2022-03-08 09:50:00,176.05,176.4,175.38,176.14,6922.0,176.05,176.4,175.38,176.14,6922.0
2022-03-08 09:55:00,176.37,177.15,175.91,177.15,9608.0,176.37,177.15,175.91,177.15,9608.0
2022-03-08 10:00:00,176.83,177.07,175.85,176.0,12049.0,176.83,177.07,175.85,176.0,12049.0
2022-03-08 10:05:00,176.17,176.17,174.21,174.34,28066.0,176.17,176.17,174.21,174.34,28066.0
2022-03-08 10:10:00,174.27,177.09,174.26,176.77,35579.0,174.27,177.09,174.26,176.77,35579.0
2022-03-08 10:15:00,177.1,178.98,176.81,178.98,12953.0,177.1,178.98,176.81,178.98,12953.0
2022-03-08 10:20:00,179.21,179.53,177.19,177.19,9513.0,179.21,179.53,177.19,177.19,9513.0
2022-03-08 10:25:00,176.57,177.53,175.74,176.76,7166.0,176.57,177.53,175.74,176.76,7166.0
2022-03-08 10:30:00,176.83,177.51,174.0,174.71,22935.0,176.83,177.51,174.0,174.71,22935.0
2022-03-08 10:35:00,174.63,175.89,174.16,175.58,15565.0,174.63,175.89,174.16,175.58,15565.0
2022-03-08 10:40:00,176.15,176.86,175.66,175.8,3921.0,176.15,176.86,175.66,175.8,3921.0
2022-03-08 10:45:00,176.03,177.6,175.97,176.72,4506.0,176.03,177.6,175.97,176.72,4506.0
2022-03-08 10:50:00,176.5,176.76,175.43,176.73,8741.0,176.5,176.76,175.43,176.73,8741.0
2022-03-08 10:55:00,176.56,176.71,175.75,176.41,6223.0,176.56,176.71,175.75,176.41,6223.0
2022-03-08 11:00:00,176.41,178.45,176.14,178.15,12505.0,176.41,178.45,176.14,178.15,12505.0
2022-03-08 11:05:00,177.9,178.64,177.35,177.81,14560.0,177.9,178.64,177.35,177.81,14560.0
2022-03-08 11:10:00,177.81,178.91,177.68,178.14,22672.0,177.81,178.91,177.68,178.14,22672.0
2022-03-08 11:15:00,178.12,178.19,177.48,177.73,2879.0,178.12,178.19,177.48,177.73,2879.0
2022-03-08 11:20:00,178.03,178.35,177.14,178.35,7643.0,178.03,178.35,177.14,178.35,7643.0
2022-03-08 11:25:00,178.42,178.8,178.04,178.12,8424.0,178.42,178.8,178.04,178.12,8424.0
2022-03-08 11:30:00,178.12,178.56,176.33,176.74,8359.0,178.12,178.56,176.33,176.74,8359.0
2022-03-08 11:35:00,176.92,177.42,176.91,177.27,3082.0,176.92,177.42,176.91,177.27,3082.0
2022-03-08 11:40:00,177.57,178.28,177.14,178.23,8422.0,177.57,178.28,177.14,178.23,8422.0
2022-03-08 11:45:00,177.8,179.36,177.8,179.32,1550.0,177.8,179.36,177.8,179.32,1550.0
2022-03-08 11:50:00,179.44,179.7,179.36,179.56,3293.0,179.44,179.7,179.36,179.56,3293.0
2022-03-08 11:55:00,179.35,179.68,178.66,178.74,4674.0,179.35,179.68,178.66,178.74,4674.0
2022-03-08 12:00:00,178.68,180.08,178.68,179.45,10569.0,178.68,180.08,178.68,179.45,10569.0
2022-03-08 12:05:00,179.45,180.57,179.44,180.52,4509.0,179.45,180.57,179.44,180.52,4509.0
2022-03-08 12:10:00,180.53,182.11,180.52,182.11,2100.0,180.53,182.11,180.52,182.11,2100.0
2022-03-08 12:15:00,182.11,183.36,181.79,183.36,4096.0,182.11,183.36,181.79,183.36,4096.0
2022-03-08 12:20:00,183.21,184.12,183.2,183.45,2795.0,183.21,184.12,183.2,183.45,2795.0
2022-03-08 12:25:00,183.4,184.2,182.91,184.2,3771.0,183.4,184.2,182.91,184.2,3771.0
2022-03-08 12:30:00,184.21,185.46,183.22,185.46,10347.0,184.21,185.46,183.22,185.46,10347.0
2022-03-08 12:35:00,185.53,186.02,184.66,186.02,10501.0,185.53,186.02,184.66,186.02,10501.0
2022-03-08 12:40:00,185.57,185.69,184.7,185.54,3131.0,185.57,185.69,184.7,185.54,3131.0
2022-03-08 12:45:00,185.54,186.57,184.81,186.55,12541.0,185.54,186.57,184.81,186.55,12541.0
2022-03-08 12:50:00,186.19,186.21,184.89,185.98,18526.0,186.19,186.21,184.89,185.98,18526.0
2022-03-08 12:55:00,186.07,186.07,185.05,185.7,7577.0,186.07,186.07,185.05,185.7,7577.0
2022-03-08 13:00:00,185.67,186.45,185.55,186.07,3139.0,185.67,186.45,185.55,186.07,3139.0
2022-03-08 13:05:00,185.85,186.33,185.47,186.33,4079.0,185.85,186.33,185.47,186.33,4079.0
2022-03-08 13:10:00,186.36,186.69,186.02,186.69,5472.0,186.36,186.69,186.02,186.69,5472.0
2022-03-08 13:15:00,186.24,186.95,185.93,186.0,4126.0,186.24,186.95,185.93,186.0,4126.0
2022-03-08 13:20:00,186.11,186.11,185.18,185.26,1999.0,186.11,186.11,185.18,185.26,1999.0
2022-03-08 13:25:00,185.01,185.01,183.67,183.73,5475.0,185.01,185.01,183.67,183.73,5475.0
2022-03-08 13:30:00,183.66,183.66,181.9,182.88,58009.0,183.66,183.66,181.9,182.88,58009.0
2022-03-08 13:35:00,183.21,183.21,182.55,182.56,6815.0,183.21,183.21,182.55,182.56,6815.0
2022-03-08 13:40:00,182.89,183.11,182.6,183.02,2300.0,182.89,183.11,182.6,183.02,2300.0
2022-03-08 13:45:00,182.73,183.51,182.19,183.07,4541.0,182.73,183.51,182.19,183.07,4541.0
2022-03-08 13:50:00,182.61,182.65,182.22,182.53,4141.0,182.61,182.65,182.22,182.53,4141.0
2022-03-08 13:55:00,182.7,183.0,182.24,182.33,11166.0,182.7,183.0,182.24,182.33,11166.0
2022-03-08 14:00:00,182.08,182.58,181.2,181.64,3097.0,182.08,182.58,181.2,181.64,3097.0
2022-03-08 14:05:00,181.61,182.01,180.88,180.88,8435.0,181.61,182.01,180.88,180.88,8435.0
2022-03-08 14:10:00,180.91,181.31,180.0,181.06,2413.0,180.91,181.31,180.0,181.06,2413.0
2022-03-08 14:15:00,180.8,182.05,180.79,181.24,5838.0,180.8,182.05,180.79,181.24,5838.0
2022-03-08 14:20:00,181.45,181.78,180.5,181.78,3478.0,181.45,181.78,180.5,181.78,3478.0
2022-03-08 14:25:00,181.96,182.83,181.96,182.74,1821.0,181.96,182.83,181.96,182.74,1821.0
2022-03-08 14:30:00,182.58,183.21,182.26,182.26,3163.0,182.58,183.21,182.26,182.26,3163.0
2022-03-08 14:35:00,182.48,183.05,182.21,182.21,2207.0,182.48,183.05,182.21,182.21,2207.0
2022-03-08 14:40:00,182.55,183.24,182.5,183.23,2969.0,182.55,183.24,182.5,183.23,2969.0
2022-03-08 14:45:00,183.24,183.61,183.18,183.38,2818.0,183.24,183.61,183.18,183.38,2818.0
2022-03-08 14:50:00,183.4,183.56,182.64,182.68,3130.0,183.4,183.56,182.64,182.68,3130.0
2022-03-08 14:55:00,182.65,183.25,182.58,183.01,6498.0,182.65,183.25,182.58,183.01,6498.0
2022-03-08 15:00:00,182.76,183.52,182.47,183.01,2812.0,182.76,183.52,182.47,183.01,2812.0
2022-03-08 15:05:00,182.89,183.5,182.79,182.82,4585.0,182.89,183.5,182.79,182.82,4585.0
2022-03-08 15:10:00,182.76,182.9,181.48,181.95,7486.0,182.76,182.9,181.48,181.95,7486.0
2022-03-08 15:15:00,181.8,181.98,181.5,181.54,1993.0,181.8,181.98,181.5,181.54,1993.0
2022-03-08 15:20:00,181.54,181.58,180.99,181.56,2437.0,181.54,181.58,180.99,181.56,2437.0
2022-03-08 15:25:00,181.38,181.56,180.73,180.87,2934.0,181.38,181.56,180.73,180.87,2934.0
2022-03-08 15:30:00,180.74,181.03,180.36,180.95,6808.0,180.74,181.03,180.36,180.95,6808.0
2022-03-08 15:35:00,180.95,181.53,180.6,181.46,7077.0,180.95,181.53,180.6,181.46,7077.0
2022-03-08 15:40:00,181.32,181.39,180.64,180.64,6163.0,181.32,181.39,180.64,180.64,6163.0
2022-03-08 15:45:00,180.65,180.89,180.25,180.45,7680.0,180.65,180.89,180.25,180.45,7680.0
2022-03-08 15:50:00,180.17,181.38,180.17,180.25,9869.0,180.17,181.38,180.17,180.25,9869.0
2022-03-08 15:55:00,180.32,180.59,179.8,180.57,42242.0,180.32,180.59,179.8,180.57,42242.0
2022-03-09 09:30:00,187.22,190.55,186.82,189.3,59721.0,187.22,190.55,186.82,189.3,59721.0
2022-03-09 09:35:00,189.3,190.11,187.37,188.63,21535.0,189.3,190.11,187.37,188.63,21535.0
2022-03-09 09:40:00,188.85,189.17,187.68,188.04,9373.0,188.85,189.17,187.68,188.04,9373.0
2022-03-09 09:45:00,187.62,190.1,187.06,190.1,6059.0,187.62,190.1,187.06,190.1,6059.0
2022-03-09 09:50:00,189.61,190.14,188.1,188.1,2174.0,189.61,190.14,188.1,188.1,2174.0
2022-03-09 09:55:00,187.93,189.45,187.9,189.45,1208.0,187.93,189.45,187.9,189.45,1208.0
2022-03-09 10:00:00,189.84,190.41,189.42,189.58,6775.0,189.84,190.41,189.42,189.58,6775.0
2022-03-09 10:05:00,190.19,190.38,189.91,189.92,2797.0,190.19,190.38,189.91,189.92,2797.0
2022-03-09 10:10:00,189.91,189.91,189.2,189.53,5560.0,189.91,189.91,189.2,189.53,5560.0
2022-03-09 10:15:00,189.82,190.81,189.37,190.62,7834.0,189.82,190.81,189.37,190.62,7834.0
2022-03-09 10:20:00,190.35,191.14,190.28,190.87,6984.0,190.35,191.14,190.28,190.87,6984.0
2022-03-09 10:25:00,190.98,191.76,190.81,191.46,18649.0,190.98,191.76,190.81,191.46,18649.0
2022-03-09 10:30:00,191.4,191.4,190.73,190.97,6757.0,191.4,191.4,190.73,190.97,6757.0
2022-03-09 10:35:00,191.11,191.83,190.99,191.83,4571.0,191.11,191.83,190.99,191.83,4571.0
2022-03-09 10:40:00,191.93,192.16,191.49,191.49,14131.0,191.93,192.16,191.49,191.49,14131.0
2022-03-09 10:45:00,191.58,191.58,191.17,191.34,6633.0,191.58,191.58,191.17,191.34,6633.0
2022-03-09 10:50:00,191.48,191.76,191.13,191.28,4999.0,191.48,191.76,191.13,191.28,4999.0
2022-03-09 10:55:00,191.44,191.65,190.98,191.32,10395.0,191.44,191.65,190.98,191.32,10395.0
2022-03-09 11:00:00,191.37,191.62,191.28,191.48,2800.0,191.37,191.62,191.28,191.48,2800.0
2022-03-09 11:05:00,191.3,191.56,191.28,191.46,3602.0,191.3,191.56,191.28,191.46,3602.0
2022-03-09 11:10:00,191.37,191.37,190.58,190.64,4963.0,191.37,191.37,190.58,190.64,4963.0
2022-03-09 11:15:00,190.5,190.5,190.17,190.25,1430.0,190.5,190.5,190.17,190.25,1430.0
2022-03-09 11:20:00,190.4,190.79,190.18,190.78,3928.0,190.4,190.79,190.18,190.78,3928.0
2022-03-09 11:25:00,190.68,190.91,190.54,190.55,8232.0,190.68,190.91,190.54,190.55,8232.0
2022-03-09 11:30:00,190.66,191.23,190.54,191.23,6682.0,190.66,191.23,190.54,191.23,6682.0
2022-03-09 11:35:00,191.31,191.87,190.82,191.04,8281.0,191.31,191.87,190.82,191.04,8281.0
2022-03-09 11:40:00,190.9,190.9,190.5,190.5,9084.0,190.9,190.9,190.5,190.5,9084.0
2022-03-09 11:45:00,190.33,190.33,189.44,189.59,4800.0,190.33,190.33,189.44,189.59,4800.0
2022-03-09 11:50:00,189.67,190.21,189.62,189.85,14678.0,189.67,190.21,189.62,189.85,14678.0
2022-03-09 11:55:00,189.78,190.28,189.67,189.85,7188.0,189.78,190.28,189.67,189.85,7188.0
2022-03-09 12:00:00,189.85,190.07,189.39,189.39,8627.0,189.85,190.07,189.39,189.39,8627.0
2022-03-09 12:05:00,188.73,188.97,188.12,188.34,3530.0,188.73,188.97,188.12,188.34,3530.0
2022-03-09 12:10:00,188.34,188.64,188.2,188.33,2201.0,188.34,188.64,188.2,188.33,2201.0
2022-03-09 12:15:00,188.36,188.46,188.22,188.31,1358.0,188.36,188.46,188.22,188.31,1358.0
2022-03-09 12:20:00,188.23,188.23,187.05,187.05,4207.0,188.23,188.23,187.05,187.05,4207.0
2022-03-09 12:25:00,187.25,187.25,186.64,187.21,15758.0,187.25,187.25,186.64,187.21,15758.0
2022-03-09 12:30:00,187.12,188.12,187.12,188.12,7002.0,187.12,188.12,187.12,188.12,7002.0
2022-03-09 12:35:00,188.11,189.21,188.07,189.12,1888.0,188.11,189.21,188.07,189.12,1888.0
2022-03-09 12:40:00,189.03,189.12,188.55,188.75,3021.0,189.03,189.12,188.55,188.75,3021.0
2022-03-09 12:45:00,188.88,189.36,188.88,188.98,9119.0,188.88,189.36,188.88,188.98,9119.0
2022-03-09 12:50:00,188.98,189.2,188.9,188.9,7949.0,188.98,189.2,188.9,188.9,7949.0
2022-03-09 12:55:00,188.89,188.89,188.75,188.76,2242.0,188.89,188.89,188.75,188.76,2242.0
2022-03-09 13:00:00,188.62,188.76,188.42,188.62,3448.0,188.62,188.76,188.42,188.62,3448.0
2022-03-09 13:05:00,188.43,188.95,188.42,188.95,1900.0,188.43,188.95,188.42,188.95,1900.0
2022-03-09 13:10:00,189.24,189.88,189.24,189.78,3305.0,189.24,189.88,189.24,189.78,3305.0
2022-03-09 13:15:00,189.89,190.43,189.89,190.43,401.0,189.89,190.43,189.89,190.43,401.0
2022-03-09 13:20:00,190.33,190.57,190.3,190.32,7112.0,190.33,190.57,190.3,190.32,7112.0
2022-03-09 13:25:00,190.47,190.66,190.32,190.51,4547.0,190.47,190.66,190.32,190.51,4547.0
2022-03-09 13:30:00,190.64,190.66,189.77,189.77,8767.0,190.64,190.66,189.77,189.77,8767.0
2022-03-09 13:35:00,189.83,190.01,189.62,189.62,2934.0,189.83,190.01,189.62,189.62,2934.0
2022-03-09 13:40:00,189.72,189.83,188.86,189.0,9442.0,189.72,189.83,188.86,189.0,9442.0
2022-03-09 13:45:00,188.6,188.78,188.49,188.51,1990.0,188.6,188.78,188.49,188.51,1990.0
2022-03-09 13:50:00,188.37,188.83,188.37,188.64,3105.0,188.37,188.83,188.37,188.64,3105.0
2022-03-09 13:55:00,188.51,188.78,188.35,188.35,2700.0,188.51,188.78,188.35,188.35,2700.0
2022-03-09 14:00:00,188.35,189.08,188.26,189.03,2608.0,188.35,189.08,188.26,189.03,2608.0
2022-03-09 14:05:00,188.85,188.93,188.12,188.12,3364.0,188.85,188.93,188.12,188.12,3364.0
2022-03-09 14:10:00,188.4,188.42,187.92,187.92,2402.0,188.4,188.42,187.92,187.92,2402.0
2022-03-09 14:15:00,187.77,187.92,187.58,187.92,900.0,187.77,187.92,187.58,187.92,900.0
2022-03-09 14:20:00,188.04,188.27,187.91,187.93,2881.0,188.04,188.27,187.91,187.93,2881.0
2022-03-09 14:25:00,188.06,188.2,187.91,187.99,2161.0,188.06,188.2,187.91,187.99,2161.0
2022-03-09 14:30:00,188.12,188.53,188.1,188.41,800.0,188.12,188.53,188.1,188.41,800.0
2022-03-09 14:35:00,188.7,188.7,188.05,188.05,5869.0,188.7,188.7,188.05,188.05,5869.0
2022-03-09 14:40:00,188.05,188.08,187.63,187.7,2115.0,188.05,188.08,187.63,187.7,2115.0
2022-03-09 14:45:00,187.91,187.95,187.16,187.61,7113.0,187.91,187.95,187.16,187.61,7113.0
2022-03-09 14:50:00,187.53,188.16,187.53,187.69,2210.0,187.53,188.16,187.53,187.69,2210.0
2022-03-09 14:55:00,187.75,188.16,187.75,187.77,2389.0,187.75,188.16,187.75,187.77,2389.0
2022-03-09 15:00:00,187.79,187.79,187.58,187.73,3308.0,187.79,187.79,187.58,187.73,3308.0
2022-03-09 15:05:00,187.67,188.24,187.67,188.24,1784.0,187.67,188.24,187.67,188.24,1784.0
2022-03-09 15:10:00,188.45,188.45,187.94,187.95,7074.0,188.45,188.45,187.94,187.95,7074.0
2022-03-09 15:15:00,188.23,188.23,187.91,188.18,3224.0,188.23,188.23,187.91,188.18,3224.0
2022-03-09 15:20:00,188.21,188.58,188.2,188.28,5457.0,188.21,188.58,188.2,188.28,5457.0
2022-03-09 15:25:00,188.28,188.3,187.63,188.0,9191.0,188.28,188.3,187.63,188.0,9191.0
2022-03-09 15:30:00,188.07,188.48,188.04,188.34,10960.0,188.07,188.48,188.04,188.34,10960.0
2022-03-09 15:35:00,188.19,188.19,187.0,187.0,5318.0,188.19,188.19,187.0,187.0,5318.0
2022-03-09 15:40:00,187.0,187.26,187.0,187.04,9454.0,187.0,187.26,187.0,187.04,9454.0
2022-03-09 15:45:00,187.13,187.34,186.98,187.03,18688.0,187.13,187.34,186.98,187.03,18688.0
2022-03-09 15:50:00,187.08,187.35,186.07,186.65,23259.0,187.08,187.35,186.07,186.65,23259.0
2022-03-09 15:55:00,186.59,186.59,185.74,185.78,64486.0,186.59,186.59,185.74,185.78,64486.0
2022-03-10 09:30:00,181.72,184.26,181.72,184.26,4959.0,181.72,184.26,181.72,184.26,4959.0
2022-03-10 09:35:00,184.1,186.32,183.73,186.29,6759.0,184.1,186.32,183.73,186.29,6759.0
2022-03-10 09:40:00,186.87,188.49,186.57,187.41,4065.0,186.87,188.49,186.57,187.41,4065.0
2022-03-10 09:45:00,187.4,188.4,187.13,187.22,20191.0,187.4,188.4,187.13,187.22,20191.0
2022-03-10 09:50:00,187.39,187.67,186.26,186.72,4214.0,187.39,187.67,186.26,186.72,4214.0
2022-03-10 09:55:00,187.74,189.66,187.74,189.32,6557.0,187.74,189.66,187.74,189.32,6557.0
2022-03-10 10:00:00,189.65,189.68,188.73,188.99,6882.0,189.65,189.68,188.73,188.99,6882.0
2022-03-10 10:05:00,188.89,190.13,188.89,189.75,20958.0,188.89,190.13,188.89,189.75,20958.0
2022-03-10 10:10:00,189.88,191.11,189.88,191.04,1886.0,189.88,191.11,189.88,191.04,1886.0
2022-03-10 10:15:00,191.05,192.11,191.04,192.05,4584.0,191.05,192.11,191.04,192.05,4584.0
2022-03-10 10:20:00,192.6,192.6,190.23,191.37,7319.0,192.6,192.6,190.23,191.37,7319.0
2022-03-10 10:25:00,190.82,190.85,190.49,190.85,1066.0,190.82,190.85,190.49,190.85,1066.0
2022-03-10 10:30:00,190.48,190.48,188.98,188.98,9498.0,190.48,190.48,188.98,188.98,9498.0
2022-03-10 10:35:00,189.14,189.61,188.61,189.12,7303.0,189.14,189.61,188.61,189.12,7303.0
2022-03-10 10:40:00,189.22,190.36,189.21,189.26,4533.0,189.22,190.36,189.21,189.26,4533.0
2022-03-10 10:45:00,189.46,189.9,188.91,189.9,4411.0,189.46,189.9,188.91,189.9,4411.0
2022-03-10 10:50:00,189.89,190.41,188.62,188.63,6915.0,189.89,190.41,188.62,188.63,6915.0
2022-03-10 10:55:00,188.23,188.29,187.07,187.43,6706.0,188.23,188.29,187.07,187.43,6706.0
2022-03-10 11:00:00,187.35,187.62,186.65,187.0,7368.0,187.35,187.62,186.65,187.0,7368.0
2022-03-10 11:05:00,186.99,187.17,186.71,187.17,2691.0,186.99,187.17,186.71,187.17,2691.0
2022-03-10 11:10:00,187.06,187.52,186.66,187.52,7037.0,187.06,187.52,186.66,187.52,7037.0
2022-03-10 11:15:00,187.36,188.19,187.34,188.02,4418.0,187.36,188.19,187.34,188.02,4418.0
2022-03-10 11:20:00,188.23,188.34,187.8,188.17,4640.0,188.23,188.34,187.8,188.17,4640.0
2022-03-10 11:25:00,188.3,188.34,187.45,187.5,9632.0,188.3,188.34,187.45,187.5,9632.0
2022-03-10 11:30:00,187.66,188.13,187.54,187.94,2732.0,187.66,188.13,187.54,187.94,2732.0
2022-03-10 11:35:00,188.18,188.66,188.02,188.24,7264.0,188.18,188.66,188.02,188.24,7264.0
2022-03-10 11:40:00,188.47,188.58,188.2,188.31,6736.0,188.47,188.58,188.2,188.31,6736.0
2022-03-10 11:45:00,188.29,188.44,188.0,188.28,6700.0,188.29,188.44,188.0,188.28,6700.0
2022-03-10 11:50:00,188.28,189.18,188.27,189.18,4103.0,188.28,189.18,188.27,189.18,4103.0
2022-03-10 11:55:00,189.17,189.64,188.91,189.64,1619.0,189.17,189.64,188.91,189.64,1619.0
2022-03-10 12:00:00,189.9,190.19,189.61,189.94,1758.0,189.9,190.19,189.61,189.94,1758.0
2022-03-10 12:05:00,189.7,190.21,189.6,190.21,2987.0,189.7,190.21,189.6,190.21,2987.0
2022-03-10 12:10:00,190.21,190.44,190.12,190.22,7551.0,190.21,190.44,190.12,190.22,7551.0
2022-03-10 12:15:00,190.01,190.07,189.27,189.49,3345.0,190.01,190.07,189.27,189.49,3345.0
2022-03-10 12:20:00,189.74,191.04,189.64,190.79,4412.0,189.74,191.04,189.64,190.79,4412.0
2022-03-10 12:25:00,190.92,190.92,190.01,190.01,4424.0,190.92,190.92,190.01,190.01,4424.0
2022-03-10 12:30:00,190.05,190.46,189.33,190.04,7487.0,190.05,190.46,189.33,190.04,7487.0
2022-03-10 12:35:00,190.41,190.48,190.16,190.26,4968.0,190.41,190.48,190.16,190.26,4968.0
2022-03-10 12:40:00,190.45,190.47,189.04,189.38,6793.0,190.45,190.47,189.04,189.38,6793.0
2022-03-10 12:45:00,189.52,190.5,189.42,190.5,3050.0,189.52,190.5,189.42,190.5,3050.0
2022-03-10 12:50:00,190.6,190.6,190.12,190.13,2110.0,190.6,190.6,190.12,190.13,2110.0
2022-03-10 12:55:00,190.3,190.77,190.18,190.46,9387.0,190.3,190.77,190.18,190.46,9387.0
2022-03-10 13:00:00,190.35,190.63,188.89,188.97,12258.0,190.35,190.63,188.89,188.97,12258.0
2022-03-10 13:05:00,188.9,189.48,188.73,189.09,11790.0,188.9,189.48,188.73,189.09,11790.0
2022-03-10 13:10:00,188.7,190.03,188.69,189.68,7730.0,188.7,190.03,188.69,189.68,7730.0
2022-03-10 13:15:00,189.86,190.77,189.86,190.77,1000.0,189.86,190.77,189.86,190.77,1000.0
2022-03-10 13:20:00,190.67,190.81,190.07,190.25,6443.0,190.67,190.81,190.07,190.25,6443.0
2022-03-10 13:25:00,190.16,190.16,189.8,189.94,1600.0,190.16,190.16,189.8,189.94,1600.0
2022-03-10 13:30:00,189.78,190.13,189.78,190.13,820.0,189.78,190.13,189.78,190.13,820.0
2022-03-10 13:35:00,190.19,190.35,189.93,190.35,1599.0,190.19,190.35,189.93,190.35,1599.0
2022-03-10 13:40:00,190.15,190.3,189.91,190.23,4085.0,190.15,190.3,189.91,190.23,4085.0
2022-03-10 13:45:00,190.29,191.01,190.29,191.0,5127.0,190.29,191.01,190.29,191.0,5127.0
2022-03-10 13:50:00,191.03,191.03,190.58,190.78,4402.0,191.03,191.03,190.58,190.78,4402.0
2022-03-10 13:55:00,190.78,191.16,190.62,191.12,6349.0,190.78,191.16,190.62,191.12,6349.0
2022-03-10 14:00:00,190.93,191.98,190.74,191.98,6383.0,190.93,191.98,190.74,191.98,6383.0
2022-03-10 14:05:00,192.09,192.24,191.65,191.8,7563.0,192.09,192.24,191.65,191.8,7563.0
2022-03-10 14:10:00,191.77,192.09,191.64,191.86,3520.0,191.77,192.09,191.64,191.86,3520.0
2022-03-10 14:15:00,191.81,192.5,191.8,192.19,2819.0,191.81,192.5,191.8,192.19,2819.0
2022-03-10 14:20:00,192.3,192.38,191.9,192.19,4133.0,192.3,192.38,191.9,192.19,4133.0
2022-03-10 14:25:00,192.25,192.71,192.25,192.71,2478.0,192.25,192.71,192.25,192.71,2478.0
2022-03-10 14:30:00,192.89,192.99,192.65,192.66,3372.0,192.89,192.99,192.65,192.66,3372.0
2022-03-10 14:35:00,192.65,192.93,192.52,192.73,3187.0,192.65,192.93,192.52,192.73,3187.0
2022-03-10 14:40:00,192.62,192.8,192.54,192.54,2196.0,192.62,192.8,192.54,192.54,2196.0
2022-03-10 14:45:00,192.55,193.57,192.54,193.43,3949.0,192.55,193.57,192.54,193.43,3949.0
2022-03-10 14:50:00,193.74,193.92,193.43,193.6,3378.0,193.74,193.92,193.43,193.6,3378.0
2022-03-10 14:55:00,193.7,195.14,193.6,194.95,15435.0,193.7,195.14,193.6,194.95,15435.0
2022-03-10 15:00:00,194.95,195.11,193.55,193.55,10612.0,194.95,195.11,193.55,193.55,10612.0
2022-03-10 15:05:00,193.33,193.63,193.08,193.36,8391.0,193.33,193.63,193.08,193.36,8391.0
2022-03-10 15:10:00,193.52,194.39,193.52,194.25,9449.0,193.52,194.39,193.52,194.25,9449.0
2022-03-10 15:15:00,193.98,194.11,193.77,194.11,3452.0,193.98,194.11,193.77,194.11,3452.0
2022-03-10 15:20:00,194.04,194.91,194.04,194.8,11179.0,194.04,194.91,194.04,194.8,11179.0
2022-03-10 15:25:00,194.87,196.28,194.72,196.27,18095.0,194.87,196.28,194.72,196.27,18095.0
2022-03-10 15:30:00,196.36,196.37,195.73,195.85,23785.0,196.36,196.37,195.73,195.85,23785.0
2022-03-10 15:35:00,195.81,195.81,195.29,195.36,8515.0,195.81,195.81,195.29,195.36,8515.0
2022-03-10 15:40:00,195.3,195.64,194.95,195.37,7451.0,195.3,195.64,194.95,195.37,7451.0
2022-03-10 15:45:00,195.27,195.83,194.81,195.26,9991.0,195.27,195.83,194.81,195.26,9991.0
2022-03-10 15:50:00,195.27,196.22,195.24,196.12,16158.0,195.27,196.22,195.24,196.12,16158.0
2022-03-10 15:55:00,196.0,197.14,195.61,195.62,113608.0,196.0,197.14,195.61,195.62,113608.0
2022-03-11 09:30:00,197.34,198.35,196.15,197.19,8074.0,197.34,198.35,196.15,197.19,8074.0
2022-03-11 09:35:00,198.15,198.32,196.4,197.01,15031.0,198.15,198.32,196.4,197.01,15031.0
2022-03-11 09:40:00,197.03,198.87,196.68,198.11,5582.0,197.03,198.87,196.68,198.11,5582.0
2022-03-11 09:45:00,198.28,199.5,198.28,199.34,2400.0,198.28,199.5,198.28,199.34,2400.0
2022-03-11 09:50:00,199.95,200.1,198.66,198.66,2958.0,199.95,200.1,198.66,198.66,2958.0
2022-03-11 09:55:00,199.08,199.09,197.78,197.99,24031.0,199.08,199.09,197.78,197.99,24031.0
2022-03-11 10:00:00,198.1,198.1,196.75,197.75,31946.0,198.1,198.1,196.75,197.75,31946.0
2022-03-11 10:05:00,197.78,199.22,197.78,198.55,9276.0,197.78,199.22,197.78,198.55,9276.0
2022-03-11 10:10:00,198.58,199.58,198.58,199.09,2802.0,198.58,199.58,198.58,199.09,2802.0
2022-03-11 10:15:00,199.11,199.11,197.69,197.9,4874.0,199.11,199.11,197.69,197.9,4874.0
2022-03-11 10:20:00,197.9,198.38,197.69,198.38,12936.0,197.9,198.38,197.69,198.38,12936.0
2022-03-11 10:25:00,198.51,199.63,198.28,199.19,6997.0,198.51,199.63,198.28,199.19,6997.0
2022-03-11 10:30:00,199.03,199.38,197.73,197.81,5995.0,199.03,199.38,197.73,197.81,5995.0
2022-03-11 10:35:00,198.05,198.41,197.83,198.31,9579.0,198.05,198.41,197.83,198.31,9579.0
2022-03-11 10:40:00,198.34,198.42,198.03,198.34,6576.0,198.34,198.42,198.03,198.34,6576.0
2022-03-11 10:45:00,198.42,198.61,198.37,198.37,1746.0,198.42,198.61,198.37,198.37,1746.0
2022-03-11 10:50:00,198.36,199.06,198.35,198.62,4632.0,198.36,199.06,198.35,198.62,4632.0
2022-03-11 10:55:00,198.87,200.35,198.61,199.59,16969.0,198.87,200.35,198.61,199.59,16969.0
2022-03-11 11:00:00,199.6,199.9,198.57,199.13,12567.0,199.6,199.9,198.57,199.13,12567.0
2022-03-11 11:05:00,198.76,198.76,197.95,198.0,4536.0,198.76,198.76,197.95,198.0,4536.0
2022-03-11 11:10:00,197.84,197.96,197.09,197.88,20467.0,197.84,197.96,197.09,197.88,20467.0
2022-03-11 11:15:00,197.74,198.15,197.63,198.12,8936.0,197.74,198.15,197.63,198.12,8936.0
2022-03-11 11:20:00,198.14,198.47,198.01,198.35,2528.0,198.14,198.47,198.01,198.35,2528.0
2022-03-11 11:25:00,198.28,198.56,197.15,197.23,2917.0,198.28,198.56,197.15,197.23,2917.0
2022-03-11 11:30:00,197.19,197.19,195.55,195.98,22897.0,197.19,197.19,195.55,195.98,22897.0
2022-03-11 11:35:00,196.16,197.06,196.16,197.05,45677.0,196.16,197.06,196.16,197.05,45677.0
2022-03-11 11:40:00,197.05,197.05,196.26,196.46,7400.0,197.05,197.05,196.26,196.46,7400.0
2022-03-11 11:45:00,196.26,196.76,196.0,196.56,3178.0,196.26,196.76,196.0,196.56,3178.0
2022-03-11 11:50:00,196.28,196.44,195.76,195.96,28597.0,196.28,196.44,195.76,195.96,28597.0
2022-03-11 11:55:00,196.19,196.19,195.6,195.6,1197.0,196.19,196.19,195.6,195.6,1197.0
2022-03-11 12:00:00,195.23,195.42,194.86,194.95,5804.0,195.23,195.42,194.86,194.95,5804.0
2022-03-11 12:05:00,194.94,195.35,194.93,195.27,2082.0,194.94,195.35,194.93,195.27,2082.0
2022-03-11 12:10:00,195.47,195.52,194.91,194.91,3332.0,195.47,195.52,194.91,194.91,3332.0
2022-03-11 12:15:00,195.04,195.79,195.04,195.79,2636.0,195.04,195.79,195.04,195.79,2636.0
2022-03-11 12:20:00,195.83,196.09,195.59,195.75,5455.0,195.83,196.09,195.59,195.75,5455.0
2022-03-11 12:25:00,195.64,196.74,195.59,196.46,15789.0,195.64,196.74,195.59,196.46,15789.0
2022-03-11 12:30:00,196.46,196.64,195.91,196.62,6084.0,196.46,196.64,195.91,196.62,6084.0
2022-03-11 12:35:00,196.48,196.69,196.31,196.44,11943.0,196.48,196.69,196.31,196.44,11943.0
2022-03-11 12:40:00,196.53,196.64,196.15,196.61,34343.0,196.53,196.64,196.15,196.61,34343.0
2022-03-11 12:45:00,196.62,196.62,196.33,196.48,3488.0,196.62,196.62,196.33,196.48,3488.0
2022-03-11 12:50:00,196.34,196.58,196.22,196.58,8099.0,196.34,196.58,196.22,196.58,8099.0
2022-03-11 12:55:00,196.59,196.77,195.92,195.92,14940.0,196.59,196.77,195.92,195.92,14940.0
2022-03-11 13:00:00,195.53,196.11,195.53,196.06,3090.0,195.53,196.11,195.53,196.06,3090.0
2022-03-11 13:05:00,196.17,196.5,196.04,196.28,7216.0,196.17,196.5,196.04,196.28,7216.0
2022-03-11 13:10:00,196.27,196.54,196.11,196.11,5623.0,196.27,196.54,196.11,196.11,5623.0
2022-03-11 13:15:00,196.23,196.43,196.05,196.43,4451.0,196.23,196.43,196.05,196.43,4451.0
2022-03-11 13:20:00,196.44,196.57,196.23,196.48,11398.0,196.44,196.57,196.23,196.48,11398.0
2022-03-11 13:25:00,196.62,196.62,196.28,196.52,6076.0,196.62,196.62,196.28,196.52,6076.0
2022-03-11 13:30:00,196.45,196.82,196.27,196.71,6490.0,196.45,196.82,196.27,196.71,6490.0
2022-03-11 13:35:00,196.61,196.98,196.61,196.86,9946.0,196.61,196.98,196.61,196.86,9946.0
2022-03-11 13:40:00,197.01,197.7,197.0,197.66,5342.0,197.01,197.7,197.0,197.66,5342.0
2022-03-11 13:45:00,197.66,198.2,197.57,198.18,11521.0,197.66,198.2,197.57,198.18,11521.0
2022-03-11 13:50:00,198.57,198.57,197.23,197.24,4185.0,198.57,198.57,197.23,197.24,4185.0
2022-03-11 13:55:00,197.06,197.35,196.77,197.31,6569.0,197.06,197.35,196.77,197.31,6569.0
2022-03-11 14:00:00,197.08,197.08,196.95,197.06,5505.0,197.08,197.08,196.95,197.06,5505.0
2022-03-11 14:05:00,196.96,197.08,196.96,196.98,3200.0,196.96,197.08,196.96,196.98,3200.0
2022-03-11 14:10:00,196.98,197.22,196.96,197.22,2716.0,196.98,197.22,196.96,197.22,2716.0
2022-03-11 14:15:00,197.27,197.31,196.41,196.75,9660.0,197.27,197.31,196.41,196.75,9660.0
2022-03-11 14:20:00,196.69,197.37,196.69,197.04,4672.0,196.69,197.37,196.69,197.04,4672.0
2022-03-11 14:25:00,197.02,197.76,196.92,197.75,2531.0,197.02,197.76,196.92,197.75,2531.0
2022-03-11 14:30:00,197.46,197.57,197.0,197.0,3001.0,197.46,197.57,197.0,197.0,3001.0
2022-03-11 14:35:00,196.83,197.19,196.8,197.13,8248.0,196.83,197.19,196.8,197.13,8248.0
2022-03-11 14:40:00,197.06,197.14,196.93,197.0,2224.0,197.06,197.14,196.93,197.0,2224.0
2022-03-11 14:45:00,196.91,197.14,196.88,197.14,3389.0,196.91,197.14,196.88,197.14,3389.0
2022-03-11 14:50:00,197.03,197.14,196.64,197.09,4417.0,197.03,197.14,196.64,197.09,4417.0
2022-03-11 14:55:00,197.0,197.11,196.97,197.11,1240.0,197.0,197.11,196.97,197.11,1240.0
2022-03-11 15:00:00,197.01,197.15,196.95,197.0,4537.0,197.01,197.15,196.95,197.0,4537.0
2022-03-11 15:05:00,197.25,197.28,196.15,196.16,2608.0,197.25,197.28,196.15,196.16,2608.0
2022-03-11 15:10:00,196.23,196.62,196.09,196.41,24547.0,196.23,196.62,196.09,196.41,24547.0
2022-03-11 15:15:00,196.41,196.63,196.41,196.53,33735.0,196.41,196.63,196.41,196.53,33735.0
2022-03-11 15:20:00,196.52,196.73,194.8,195.31,11180.0,196.52,196.73,194.8,195.31,11180.0
2022-03-11 15:25:00,195.1,195.1,194.44,195.0,9028.0,195.1,195.1,194.44,195.0,9028.0
2022-03-11 15:30:00,195.01,195.36,194.79,195.23,13475.0,195.01,195.36,194.79,195.23,13475.0
2022-03-11 15:35:00,195.25,195.66,195.04,195.53,11586.0,195.25,195.66,195.04,195.53,11586.0
2022-03-11 15:40:00,195.45,195.7,195.28,195.59,10826.0,195.45,195.7,195.28,195.59,10826.0
2022-03-11 15:45:00,195.67,195.83,195.59,195.73,19924.0,195.67,195.83,195.59,195.73,19924.0
2022-03-11 15:50:00,195.7,196.37,195.69,195.97,28172.0,195.7,196.37,195.69,195.97,28172.0
2022-03-11 15:55:00,195.97,197.02,195.97,197.0,173095.0,195.97,197.02,195.97,197.0,173095.0
2022-03-14 09:30:00,198.18,199.38,196.96,198.52,76167.0,198.18,199.38,196.96,198.52,76167.0
2022-03-14 09:35:00,197.97,197.97,196.26,196.55,18295.0,197.97,197.97,196.26,196.55,18295.0
2022-03-14 09:40:00,196.74,199.37,196.52,199.37,9566.0,196.74,199.37,196.52,199.37,9566.0
2022-03-14 09:45:00,198.86,198.92,197.56,198.16,11251.0,198.86,198.92,197.56,198.16,11251.0
2022-03-14 09:50:00,197.74,197.74,197.03,197.03,7742.0,197.74,197.74,197.03,197.03,7742.0
2022-03-14 09:55:00,196.99,197.77,196.98,197.77,8621.0,196.99,197.77,196.98,197.77,8621.0
2022-03-14 10:00:00,197.77,198.18,197.18,197.57,9270.0,197.77,198.18,197.18,197.57,9270.0
2022-03-14 10:05:00,197.57,198.31,197.57,197.71,3493.0,197.57,198.31,197.57,197.71,3493.0
2022-03-14 10:10:00,198.06,198.93,197.95,198.64,3720.0,198.06,198.93,197.95,198.64,3720.0
2022-03-14 10:15:00,198.49,199.04,198.33,198.77,5208.0,198.49,199.04,198.33,198.77,5208.0
2022-03-14 10:20:00,198.77,199.0,198.3,199.0,2400.0,198.77,199.0,198.3,199.0,2400.0
2022-03-14 10:25:00,198.96,199.0,198.39,198.58,3703.0,198.96,199.0,198.39,198.58,3703.0
2022-03-14 10:30:00,198.46,198.46,197.54,197.72,2998.0,198.46,198.46,197.54,197.72,2998.0
2022-03-14 10:35:00,197.87,198.33,197.86,198.33,2802.0,197.87,198.33,197.86,198.33,2802.0
2022-03-14 10:40:00,198.47,198.64,197.85,197.93,2265.0,198.47,198.64,197.85,197.93,2265.0
2022-03-14 10:45:00,197.68,197.68,197.28,197.31,2400.0,197.68,197.68,197.28,197.31,2400.0
2022-03-14 10:50:00,197.5,197.92,197.41,197.86,2200.0,197.5,197.92,197.41,197.86,2200.0
2022-03-14 10:55:00,197.85,198.03,197.27,198.01,7111.0,197.85,198.03,197.27,198.01,7111.0
2022-03-14 11:00:00,197.99,198.39,197.68,197.96,9090.0,197.99,198.39,197.68,197.96,9090.0
2022-03-14 11:05:00,197.92,197.92,197.48,197.48,3148.0,197.92,197.92,197.48,197.48,3148.0
2022-03-14 11:10:00,197.33,197.69,197.09,197.55,14119.0,197.33,197.69,197.09,197.55,14119.0
2022-03-14 11:15:00,197.56,197.9,197.55,197.6,3801.0,197.56,197.9,197.55,197.6,3801.0
2022-03-14 11:20:00,197.77,197.78,197.45,197.75,3500.0,197.77,197.78,197.45,197.75,3500.0
2022-03-14 11:25:00,197.63,197.84,197.4,197.84,4158.0,197.63,197.84,197.4,197.84,4158.0
2022-03-14 11:30:00,197.74,198.4,197.46,198.4,3679.0,197.74,198.4,197.46,198.4,3679.0
2022-03-14 11:35:00,198.39,198.39,197.61,197.81,3003.0,198.39,198.39,197.61,197.81,3003.0
2022-03-14 11:40:00,197.54,197.8,197.3,197.6,8217.0,197.54,197.8,197.3,197.6,8217.0
2022-03-14 11:45:00,197.64,197.64,197.06,197.3,6661.0,197.64,197.64,197.06,197.3,6661.0
2022-03-14 11:50:00,197.28,197.83,197.28,197.76,4816.0,197.28,197.83,197.28,197.76,4816.0
2022-03-14 11:55:00,197.77,198.13,197.6,198.13,4952.0,197.77,198.13,197.6,198.13,4952.0
2022-03-14 12:00:00,198.11,198.11,197.87,198.03,2300.0,198.11,198.11,197.87,198.03,2300.0
2022-03-14 12:05:00,198.06,198.1,197.79,197.92,22468.0,198.06,198.1,197.79,197.92,22468.0
2022-03-14 12:10:00,197.91,197.91,197.11,197.3,3204.0,197.91,197.91,197.11,197.3,3204.0
2022-03-14 12:15:00,197.44,198.49,197.44,198.49,5662.0,197.44,198.49,197.44,198.49,5662.0
2022-03-14 12:20:00,198.47,198.48,198.17,198.48,2400.0,198.47,198.48,198.17,198.48,2400.0
2022-03-14 12:25:00,198.29,198.29,197.92,197.97,3048.0,198.29,198.29,197.92,197.97,3048.0
2022-03-14 12:30:00,198.32,198.37,197.13,197.29,902.0,198.32,198.37,197.13,197.29,902.0
2022-03-14 12:35:00,197.34,198.23,197.26,197.89,3782.0,197.34,198.23,197.26,197.89,3782.0
2022-03-14 12:40:00,197.61,197.98,197.43,197.61,3304.0,197.61,197.98,197.43,197.61,3304.0
2022-03-14 12:45:00,197.74,197.74,197.48,197.55,4584.0,197.74,197.74,197.48,197.55,4584.0
2022-03-14 12:50:00,197.52,197.52,197.09,197.28,1700.0,197.52,197.52,197.09,197.28,1700.0
2022-03-14 12:55:00,197.12,197.21,196.97,197.18,4065.0,197.12,197.21,196.97,197.18,4065.0
2022-03-14 13:00:00,197.16,197.27,196.27,196.27,11114.0,197.16,197.27,196.27,196.27,11114.0
2022-03-14 13:05:00,196.2,196.58,196.2,196.38,4114.0,196.2,196.58,196.2,196.38,4114.0
2022-03-14 13:10:00,196.31,196.5,196.29,196.41,2300.0,196.31,196.5,196.29,196.41,2300.0
2022-03-14 13:15:00,196.51,196.68,196.18,196.65,7713.0,196.51,196.68,196.18,196.65,7713.0
2022-03-14 13:20:00,196.56,196.8,196.14,196.62,5178.0,196.56,196.8,196.14,196.62,5178.0
2022-03-14 13:25:00,196.6,196.68,196.42,196.42,3200.0,196.6,196.68,196.42,196.42,3200.0
2022-03-14 13:30:00,196.47,196.48,195.84,196.08,4585.0,196.47,196.48,195.84,196.08,4585.0
2022-03-14 13:35:00,195.93,196.14,195.23,195.24,2503.0,195.93,196.14,195.23,195.24,2503.0
2022-03-14 13:40:00,195.34,195.72,195.17,195.62,2200.0,195.34,195.72,195.17,195.62,2200.0
2022-03-14 13:45:00,195.72,196.29,195.52,196.29,5921.0,195.72,196.29,195.52,196.29,5921.0
2022-03-14 13:50:00,196.33,197.13,196.33,197.0,3649.0,196.33,197.13,196.33,197.0,3649.0
2022-03-14 13:55:00,197.08,197.48,196.97,197.24,6285.0,197.08,197.48,196.97,197.24,6285.0
2022-03-14 14:00:00,197.24,197.34,196.89,196.9,5478.0,197.24,197.34,196.89,196.9,5478.0
2022-03-14 14:05:00,196.98,197.2,196.73,197.04,6873.0,196.98,197.2,196.73,197.04,6873.0
2022-03-14 14:10:00,196.96,197.44,196.95,197.25,3330.0,196.96,197.44,196.95,197.25,3330.0
2022-03-14 14:15:00,197.13,197.44,196.85,197.44,3000.0,197.13,197.44,196.85,197.44,3000.0
2022-03-14 14:20:00,197.33,197.39,196.92,196.92,3124.0,197.33,197.39,196.92,196.92,3124.0
2022-03-14 14:25:00,196.63,197.02,196.4,197.02,8528.0,196.63,197.02,196.4,197.02,8528.0
2022-03-14 14:30:00,197.0,197.35,196.97,197.35,3996.0,197.0,197.35,196.97,197.35,3996.0
2022-03-14 14:35:00,197.27,197.33,196.92,197.18,3504.0,197.27,197.33,196.92,197.18,3504.0
2022-03-14 14:40:00,197.12,197.33,196.54,196.55,4417.0,197.12,197.33,196.54,196.55,4417.0
2022-03-14 14:45:00,196.46,196.49,196.19,196.35,3002.0,196.46,196.49,196.19,196.35,3002.0
2022-03-14 14:50:00,196.35,196.75,196.13,196.58,4521.0,196.35,196.75,196.13,196.58,4521.0
2022-03-14 14:55:00,196.75,197.01,196.41,196.8,4159.0,196.75,197.01,196.41,196.8,4159.0
2022-03-14 15:00:00,196.85,197.85,196.73,197.69,5611.0,196.85,197.85,196.73,197.69,5611.0
2022-03-14 15:05:00,197.69,197.87,197.39,197.52,8000.0,197.69,197.87,197.39,197.52,8000.0
2022-03-14 15:10:00,197.49,197.7,197.4,197.49,2439.0,197.49,197.7,197.4,197.49,2439.0
2022-03-14 15:15:00,197.42,197.58,196.9,197.11,2541.0,197.42,197.58,196.9,197.11,2541.0
2022-03-14 15:20:00,196.88,197.04,196.27,196.29,4910.0,196.88,197.04,196.27,196.29,4910.0
2022-03-14 15:25:00,196.11,196.19,195.52,195.52,3392.0,196.11,196.19,195.52,195.52,3392.0
2022-03-14 15:30:00,195.62,195.78,194.8,195.01,5347.0,195.62,195.78,194.8,195.01,5347.0
2022-03-14 15:35:00,195.05,195.05,194.41,194.89,6732.0,195.05,195.05,194.41,194.89,6732.0
2022-03-14 15:40:00,194.93,195.15,194.54,194.97,6869.0,194.93,195.15,194.54,194.97,6869.0
2022-03-14 15:45:00,195.13,195.43,194.61,195.3,13256.0,195.13,195.43,194.61,195.3,13256.0
2022-03-14 15:50:00,195.12,195.14,194.53,194.73,24627.0,195.12,195.14,194.53,194.73,24627.0
2022-03-14 15:55:00,194.81,195.67,194.79,194.94,73722.0,194.81,195.67,194.79,194.94,73722.0
2022-03-15 09:30:00,198.29,202.0,198.29,200.06,11069.0,198.29,202.0,198.29,200.06,11069.0
2022-03-15 09:35:00,200.54,200.54,198.33,198.33,1700.0,200.54,200.54,198.33,198.33,1700.0
2022-03-15 09:40:00,199.28,199.33,197.78,198.17,3549.0,199.28,199.33,197.78,198.17,3549.0
2022-03-15 09:45:00,198.41,198.86,197.82,198.86,930.0,198.41,198.86,197.82,198.86,930.0
2022-03-15 09:50:00,200.55,202.11,200.47,202.11,11765.0,200.55,202.11,200.47,202.11,11765.0
2022-03-15 09:55:00,202.12,202.3,201.42,202.01,9573.0,202.12,202.3,201.42,202.01,9573.0
2022-03-15 10:00:00,201.82,202.74,200.6,201.0,11436.0,201.82,202.74,200.6,201.0,11436.0
2022-03-15 10:05:00,201.0,201.36,199.28,199.28,28383.0,201.0,201.36,199.28,199.28,28383.0
2022-03-15 10:10:00,199.27,199.27,198.25,198.99,2435.0,199.27,199.27,198.25,198.99,2435.0
2022-03-15 10:15:00,198.98,200.0,198.6,200.0,1613.0,198.98,200.0,198.6,200.0,1613.0
2022-03-15 10:20:00,200.06,200.86,199.87,200.84,16613.0,200.06,200.86,199.87,200.84,16613.0
2022-03-15 10:25:00,200.78,202.05,200.47,202.05,6616.0,200.78,202.05,200.47,202.05,6616.0
2022-03-15 10:30:00,201.87,201.88,200.2,200.28,2780.0,201.87,201.88,200.2,200.28,2780.0
2022-03-15 10:35:00,200.4,200.84,200.37,200.64,2507.0,200.4,200.84,200.37,200.64,2507.0
2022-03-15 10:40:00,200.89,202.22,200.73,201.81,8508.0,200.89,202.22,200.73,201.81,8508.0
2022-03-15 10:45:00,201.67,202.39,201.67,202.39,4697.0,201.67,202.39,201.67,202.39,4697.0
2022-03-15 10:50:00,202.28,202.56,202.04,202.09,3050.0,202.28,202.56,202.04,202.09,3050.0
2022-03-15 10:55:00,202.19,202.74,202.06,202.48,7615.0,202.19,202.74,202.06,202.48,7615.0
2022-03-15 11:00:00,202.42,202.42,200.91,201.18,57475.0,202.42,202.42,200.91,201.18,57475.0
2022-03-15 11:05:00,201.13,201.45,200.95,201.18,5781.0,201.13,201.45,200.95,201.18,5781.0
2022-03-15 11:10:00,201.42,201.55,200.27,200.28,2335.0,201.42,201.55,200.27,200.28,2335.0
2022-03-15 11:15:00,200.0,200.0,199.48,199.48,621.0,200.0,200.0,199.48,199.48,621.0
2022-03-15 11:20:00,199.45,199.53,198.28,198.71,1648.0,199.45,199.53,198.28,198.71,1648.0
2022-03-15 11:25:00,198.73,199.99,198.7,199.74,4065.0,198.73,199.99,198.7,199.74,4065.0
2022-03-15 11:30:00,199.5,199.69,199.03,199.34,4097.0,199.5,199.69,199.03,199.34,4097.0
2022-03-15 11:35:00,198.82,199.08,198.26,198.26,2062.0,198.82,199.08,198.26,198.26,2062.0
2022-03-15 11:40:00,198.34,198.34,197.44,197.45,2315.0,198.34,198.34,197.44,197.45,2315.0
2022-03-15 11:45:00,197.29,197.34,196.99,197.0,1404.0,197.29,197.34,196.99,197.0,1404.0
2022-03-15 11:50:00,197.02,197.47,196.9,196.91,2015.0,197.02,197.47,196.9,196.91,2015.0
2022-03-15 11:55:00,196.58,196.58,195.55,196.11,2007.0,196.58,196.58,195.55,196.11,2007.0
2022-03-15 12:00:00,196.19,196.19,195.57,196.13,6136.0,196.19,196.19,195.57,196.13,6136.0
2022-03-15 12:05:00,196.0,196.83,196.0,196.83,603.0,196.0,196.83,196.0,196.83,603.0
2022-03-15 12:10:00,196.59,196.65,196.33,196.34,1000.0,196.59,196.65,196.33,196.34,1000.0
2022-03-15 12:15:00,195.96,196.23,194.9,195.05,17956.0,195.96,196.23,194.9,195.05,17956.0
2022-03-15 12:20:00,195.03,195.51,194.82,195.36,6051.0,195.03,195.51,194.82,195.36,6051.0
2022-03-15 12:25:00,195.31,195.88,195.21,195.48,8470.0,195.31,195.88,195.21,195.48,8470.0
2022-03-15 12:30:00,195.78,196.15,195.67,196.15,2532.0,195.78,196.15,195.67,196.15,2532.0
2022-03-15 12:35:00,195.97,196.23,195.63,195.64,2147.0,195.97,196.23,195.63,195.64,2147.0
2022-03-15 12:40:00,195.58,195.58,194.53,194.81,2495.0,195.58,195.58,194.53,194.81,2495.0
2022-03-15 12:45:00,194.83,195.14,194.58,194.58,1940.0,194.83,195.14,194.58,194.58,1940.0
2022-03-15 12:50:00,194.64,194.73,194.28,194.6,4165.0,194.64,194.73,194.28,194.6,4165.0
2022-03-15 12:55:00,194.63,195.41,194.63,195.41,1500.0,194.63,195.41,194.63,195.41,1500.0
2022-03-15 13:00:00,195.63,195.63,195.16,195.45,1943.0,195.63,195.63,195.16,195.45,1943.0
2022-03-15 13:05:00,195.4,195.42,194.51,194.76,2759.0,195.4,195.42,194.51,194.76,2759.0
2022-03-15 13:10:00,194.62,194.64,194.0,194.23,1100.0,194.62,194.64,194.0,194.23,1100.0
2022-03-15 13:15:00,194.23,194.46,194.02,194.07,4203.0,194.23,194.46,194.02,194.07,4203.0
2022-03-15 13:20:00,194.31,194.74,194.05,194.56,5822.0,194.31,194.74,194.05,194.56,5822.0
2022-03-15 13:25:00,194.69,194.89,194.4,194.41,10753.0,194.69,194.89,194.4,194.41,10753.0
2022-03-15 13:30:00,194.39,195.11,194.39,194.73,6260.0,194.39,195.11,194.39,194.73,6260.0
2022-03-15 13:35:00,194.99,195.02,194.41,194.76,12939.0,194.99,195.02,194.41,194.76,12939.0
2022-03-15 13:40:00,194.55,195.02,194.55,194.91,8640.0,194.55,195.02,194.55,194.91,8640.0
2022-03-15 13:45:00,194.86,194.86,194.1,194.12,4491.0,194.86,194.86,194.1,194.12,4491.0
2022-03-15 13:50:00,194.25,194.81,194.24,194.65,2790.0,194.25,194.81,194.24,194.65,2790.0
2022-03-15 13:55:00,194.91,194.91,194.52,194.52,406.0,194.91,194.91,194.52,194.52,406.0
2022-03-15 14:00:00,194.59,194.74,194.52,194.52,1206.0,194.59,194.74,194.52,194.52,1206.0
2022-03-15 14:05:00,193.99,194.57,193.99,194.49,2116.0,193.99,194.57,193.99,194.49,2116.0
2022-03-15 14:10:00,194.15,194.23,193.99,194.23,400.0,194.15,194.23,193.99,194.23,400.0
2022-03-15 14:15:00,194.26,194.26,193.74,193.84,4396.0,194.26,194.26,193.74,193.84,4396.0
2022-03-15 14:20:00,193.56,193.9,193.36,193.86,2154.0,193.56,193.9,193.36,193.86,2154.0
2022-03-15 14:25:00,194.08,194.08,193.6,193.6,1428.0,194.08,194.08,193.6,193.6,1428.0
2022-03-15 14:30:00,193.49,194.07,193.49,194.07,1100.0,193.49,194.07,193.49,194.07,1100.0
2022-03-15 14:35:00,194.24,194.24,193.97,194.0,1121.0,194.24,194.24,193.97,194.0,1121.0
2022-03-15 14:40:00,194.07,194.49,194.07,194.26,2900.0,194.07,194.49,194.07,194.26,2900.0
2022-03-15 14:45:00,194.26,195.0,194.26,194.95,2530.0,194.26,195.0,194.26,194.95,2530.0
2022-03-15 14:50:00,194.99,195.45,194.84,195.08,5264.0,194.99,195.45,194.84,195.08,5264.0
2022-03-15 14:55:00,195.09,195.23,194.81,195.23,1842.0,195.09,195.23,194.81,195.23,1842.0
2022-03-15 15:00:00,195.13,195.14,194.84,194.84,2302.0,195.13,195.14,194.84,194.84,2302.0
2022-03-15 15:05:00,194.98,195.46,194.77,195.25,3721.0,194.98,195.46,194.77,195.25,3721.0
2022-03-15 15:10:00,195.35,195.46,194.84,194.84,3331.0,195.35,195.46,194.84,194.84,3331.0
2022-03-15 15:15:00,195.05,195.93,195.04,195.93,2880.0,195.05,195.93,195.04,195.93,2880.0
2022-03-15 15:20:00,195.83,196.02,195.63,195.84,2447.0,195.83,196.02,195.63,195.84,2447.0
2022-03-15 15:25:00,195.93,195.93,195.58,195.75,3264.0,195.93,195.93,195.58,195.75,3264.0
2022-03-15 15:30:00,195.85,196.5,195.85,196.43,6440.0,195.85,196.5,195.85,196.43,6440.0
2022-03-15 15:35:00,196.36,196.73,196.3,196.51,4166.0,196.36,196.73,196.3,196.51,4166.0
2022-03-15 15:40:00,196.57,196.7,196.27,196.66,6084.0,196.57,196.7,196.27,196.66,6084.0
2022-03-15 15:45:00,196.52,197.28,196.32,197.07,10285.0,196.52,197.28,196.32,197.07,10285.0
2022-03-15 15:50:00,196.95,197.34,196.83,196.95,12455.0,196.95,197.34,196.83,196.95,12455.0
2022-03-15 15:55:00,196.91,197.04,196.25,196.28,44503.0,196.91,197.04,196.25,196.28,44503.0
2022-03-16 09:30:00,197.85,200.99,196.67,200.94,8111.0,197.85,200.99,196.67,200.94,8111.0
2022-03-16 09:35:00,200.86,202.52,200.76,202.52,2490.0,200.86,202.52,200.76,202.52,2490.0
2022-03-16 09:40:00,201.61,203.64,201.61,202.28,20428.0,201.61,203.64,201.61,202.28,20428.0
2022-03-16 09:45:00,202.92,204.1,202.76,203.82,2731.0,202.92,204.1,202.76,203.82,2731.0
2022-03-16 09:50:00,203.14,203.66,201.46,201.88,4427.0,203.14,203.66,201.46,201.88,4427.0
2022-03-16 09:55:00,202.84,204.06,202.72,203.14,15138.0,202.84,204.06,202.72,203.14,15138.0
2022-03-16 10:00:00,203.32,203.94,202.9,203.15,6137.0,203.32,203.94,202.9,203.15,6137.0
2022-03-16 10:05:00,202.77,203.53,202.77,202.8,3427.0,202.77,203.53,202.77,202.8,3427.0
2022-03-16 10:10:00,203.04,204.15,202.88,203.43,14765.0,203.04,204.15,202.88,203.43,14765.0
2022-03-16 10:15:00,202.95,205.37,202.94,204.81,21521.0,202.95,205.37,202.94,204.81,21521.0
2022-03-16 10:20:00,204.98,206.31,204.98,206.24,6639.0,204.98,206.31,204.98,206.24,6639.0
2022-03-16 10:25:00,205.9,206.44,205.11,206.09,4229.0,205.9,206.44,205.11,206.09,4229.0
2022-03-16 10:30:00,206.12,206.48,205.46,205.69,8680.0,206.12,206.48,205.46,205.69,8680.0
2022-03-16 10:35:00,205.7,206.02,204.82,205.16,4852.0,205.7,206.02,204.82,205.16,4852.0
2022-03-16 10:40:00,205.4,205.4,203.21,203.43,18100.0,205.4,205.4,203.21,203.43,18100.0
2022-03-16 10:45:00,203.22,203.22,202.4,203.19,2130.0,203.22,203.22,202.4,203.19,2130.0
2022-03-16 10:50:00,203.38,203.38,202.75,202.96,5046.0,203.38,203.38,202.75,202.96,5046.0
2022-03-16 10:55:00,202.96,203.09,202.62,203.09,3038.0,202.96,203.09,202.62,203.09,3038.0
2022-03-16 11:00:00,202.92,202.99,202.4,202.92,2469.0,202.92,202.99,202.4,202.92,2469.0
2022-03-16 11:05:00,202.92,202.98,202.43,202.44,2972.0,202.92,202.98,202.43,202.44,2972.0
2022-03-16 11:10:00,202.66,203.21,202.66,202.87,4205.0,202.66,203.21,202.66,202.87,4205.0
2022-03-16 11:15:00,202.87,202.9,202.15,202.38,5069.0,202.87,202.9,202.15,202.38,5069.0
2022-03-16 11:20:00,202.38,202.6,202.38,202.5,1524.0,202.38,202.6,202.38,202.5,1524.0
2022-03-16 11:25:00,202.35,202.69,201.87,201.87,3579.0,202.35,202.69,201.87,201.87,3579.0
2022-03-16 11:30:00,202.24,203.03,202.24,202.66,6655.0,202.24,203.03,202.24,202.66,6655.0
2022-03-16 11:35:00,202.34,202.35,201.63,202.05,1718.0,202.34,202.35,201.63,202.05,1718.0
2022-03-16 11:40:00,202.03,202.03,201.51,201.63,3110.0,202.03,202.03,201.51,201.63,3110.0
2022-03-16 11:45:00,201.44,201.52,201.04,201.16,3504.0,201.44,201.52,201.04,201.16,3504.0
2022-03-16 11:50:00,201.17,201.63,201.0,201.62,2588.0,201.17,201.63,201.0,201.62,2588.0
2022-03-16 11:55:00,201.66,202.12,201.28,202.12,2276.0,201.66,202.12,201.28,202.12,2276.0
2022-03-16 12:00:00,201.89,202.34,201.7,202.09,1033.0,201.89,202.34,201.7,202.09,1033.0
2022-03-16 12:05:00,201.97,202.53,201.96,202.53,1050.0,201.97,202.53,201.96,202.53,1050.0
2022-03-16 12:10:00,202.53,202.58,202.22,202.38,2900.0,202.53,202.58,202.22,202.38,2900.0
2022-03-16 12:15:00,202.39,202.39,201.94,202.08,1100.0,202.39,202.39,201.94,202.08,1100.0
2022-03-16 12:20:00,201.98,202.36,201.98,202.12,1809.0,201.98,202.36,201.98,202.12,1809.0
2022-03-16 12:25:00,202.1,202.5,202.1,202.5,1174.0,202.1,202.5,202.1,202.5,1174.0
2022-03-16 12:30:00,202.3,202.3,202.08,202.25,800.0,202.3,202.3,202.08,202.25,800.0
2022-03-16 12:35:00,202.34,202.35,201.9,201.9,1618.0,202.34,202.35,201.9,201.9,1618.0
2022-03-16 12:40:00,201.95,202.0,201.94,201.94,600.0,201.95,202.0,201.94,201.94,600.0
2022-03-16 12:45:00,202.02,202.02,201.19,201.4,1136.0,202.02,202.02,201.19,201.4,1136.0
2022-03-16 12:50:00,201.59,201.99,201.59,201.92,1250.0,201.59,201.99,201.59,201.92,1250.0
2022-03-16 12:55:00,202.01,202.02,201.59,201.59,3171.0,202.01,202.02,201.59,201.59,3171.0
2022-03-16 13:00:00,201.37,201.72,201.37,201.55,1086.0,201.37,201.72,201.37,201.55,1086.0
2022-03-16 13:05:00,201.43,201.7,200.86,200.86,1500.0,201.43,201.7,200.86,200.86,1500.0
2022-03-16 13:10:00,200.56,200.71,200.14,200.14,4719.0,200.56,200.71,200.14,200.14,4719.0
2022-03-16 13:15:00,200.0,200.18,199.81,199.91,1032.0,200.0,200.18,199.81,199.91,1032.0
2022-03-16 13:20:00,199.87,200.08,199.75,200.04,2427.0,199.87,200.08,199.75,200.04,2427.0
2022-03-16 13:25:00,200.13,200.33,200.12,200.12,832.0,200.13,200.33,200.12,200.12,832.0
2022-03-16 13:30:00,200.28,200.61,200.28,200.61,435.0,200.28,200.61,200.28,200.61,435.0
2022-03-16 13:35:00,200.45,200.63,200.22,200.41,1184.0,200.45,200.63,200.22,200.41,1184.0
2022-03-16 13:40:00,200.37,200.48,200.2,200.32,1367.0,200.37,200.48,200.2,200.32,1367.0
2022-03-16 13:45:00,200.9,201.09,200.83,201.09,1451.0,200.9,201.09,200.83,201.09,1451.0
2022-03-16 13:50:00,201.01,201.07,200.8,200.97,1100.0,201.01,201.07,200.8,200.97,1100.0
2022-03-16 13:55:00,200.96,200.96,200.37,200.37,27458.0,200.96,200.96,200.37,200.37,27458.0
2022-03-16 14:00:00,200.27,200.28,199.31,199.31,1309.0,200.27,200.28,199.31,199.31,1309.0
2022-03-16 14:05:00,198.22,199.02,198.21,198.46,1381.0,198.22,199.02,198.21,198.46,1381.0
2022-03-16 14:10:00,197.55,198.11,197.0,197.0,1706.0,197.55,198.11,197.0,197.0,1706.0
2022-03-16 14:15:00,196.85,198.59,196.85,198.43,4375.0,196.85,198.59,196.85,198.43,4375.0
2022-03-16 14:20:00,198.43,198.6,197.39,197.39,2132.0,198.43,198.6,197.39,197.39,2132.0
2022-03-16 14:25:00,197.07,197.41,196.25,196.27,3745.0,197.07,197.41,196.25,196.27,3745.0
2022-03-16 14:30:00,196.13,196.27,195.39,195.59,5938.0,196.13,196.27,195.39,195.59,5938.0
2022-03-16 14:35:00,195.49,197.66,195.49,197.66,1719.0,195.49,197.66,195.49,197.66,1719.0
2022-03-16 14:40:00,197.88,198.67,197.35,198.55,4349.0,197.88,198.67,197.35,198.55,4349.0
2022-03-16 14:45:00,198.32,199.08,198.22,198.24,4264.0,198.32,199.08,198.22,198.24,4264.0
2022-03-16 14:50:00,198.39,198.57,197.93,198.57,3512.0,198.39,198.57,197.93,198.57,3512.0
2022-03-16 14:55:00,198.23,199.02,197.88,198.21,4971.0,198.23,199.02,197.88,198.21,4971.0
2022-03-16 15:00:00,198.37,199.06,197.95,198.64,3217.0,198.37,199.06,197.95,198.64,3217.0
2022-03-16 15:05:00,198.85,198.91,197.96,198.31,5223.0,198.85,198.91,197.96,198.31,5223.0
2022-03-16 15:10:00,198.02,198.65,197.83,198.43,3405.0,198.02,198.65,197.83,198.43,3405.0
2022-03-16 15:15:00,198.43,198.97,198.05,198.95,5489.0,198.43,198.97,198.05,198.95,5489.0
2022-03-16 15:20:00,198.8,199.27,198.29,198.3,5279.0,198.8,199.27,198.29,198.3,5279.0
2022-03-16 15:25:00,198.54,198.71,198.15,198.54,8646.0,198.54,198.71,198.15,198.54,8646.0
2022-03-16 15:30:00,198.68,198.72,197.69,198.32,8280.0,198.68,198.72,197.69,198.32,8280.0
2022-03-16 15:35:00,198.1,198.47,198.09,198.18,7406.0,198.1,198.47,198.09,198.18,7406.0
2022-03-16 15:40:00,198.34,198.95,198.12,198.84,8186.0,198.34,198.95,198.12,198.84,8186.0
2022-03-16 15:45:00,198.91,199.95,198.91,199.81,6739.0,198.91,199.95,198.91,199.81,6739.0
2022-03-16 15:50:00,199.82,200.52,199.82,200.18,12393.0,199.82,200.52,199.82,200.18,12393.0
2022-03-16 15:55:00,200.12,200.46,199.63,199.63,72748.0,200.12,200.46,199.63,199.63,72748.0
2022-03-17 09:30:00,195.96,196.68,194.15,195.58,18821.0,195.96,196.68,194.15,195.58,18821.0
2022-03-17 09:35:00,195.29,196.2,194.69,194.99,9412.0,195.29,196.2,194.69,194.99,9412.0
2022-03-17 09:40:00,194.97,196.13,193.48,195.55,9165.0,194.97,196.13,193.48,195.55,9165.0
2022-03-17 09:45:00,195.5,196.21,194.4,194.71,11687.0,195.5,196.21,194.4,194.71,11687.0
2022-03-17 09:50:00,194.88,196.86,194.81,196.63,9837.0,194.88,196.86,194.81,196.63,9837.0
2022-03-17 09:55:00,197.0,197.76,196.17,196.75,3496.0,197.0,197.76,196.17,196.75,3496.0
2022-03-17 10:00:00,196.75,199.1,196.74,198.31,17597.0,196.75,199.1,196.74,198.31,17597.0
2022-03-17 10:05:00,198.24,199.29,198.24,198.5,3952.0,198.24,199.29,198.24,198.5,3952.0
2022-03-17 10:10:00,198.71,198.82,196.98,197.18,2603.0,198.71,198.82,196.98,197.18,2603.0
2022-03-17 10:15:00,197.18,197.46,196.82,196.83,2281.0,197.18,197.46,196.82,196.83,2281.0
2022-03-17 10:20:00,196.46,197.96,196.46,197.74,1637.0,196.46,197.96,196.46,197.74,1637.0
2022-03-17 10:25:00,198.06,198.2,197.44,198.18,2100.0,198.06,198.2,197.44,198.18,2100.0
2022-03-17 10:30:00,198.12,198.31,197.08,198.16,3012.0,198.12,198.31,197.08,198.16,3012.0
2022-03-17 10:35:00,198.23,198.51,197.56,198.46,1916.0,198.23,198.51,197.56,198.46,1916.0
2022-03-17 10:40:00,198.49,198.64,197.42,197.87,4572.0,198.49,198.64,197.42,197.87,4572.0
2022-03-17 10:45:00,197.87,197.99,197.0,197.47,3800.0,197.87,197.99,197.0,197.47,3800.0
2022-03-17 10:50:00,197.86,197.86,196.6,197.0,3728.0,197.86,197.86,196.6,197.0,3728.0
2022-03-17 10:55:00,197.15,197.73,197.0,197.05,13669.0,197.15,197.73,197.0,197.05,13669.0
2022-03-17 11:00:00,197.12,197.27,196.57,196.82,3952.0,197.12,197.27,196.57,196.82,3952.0
2022-03-17 11:05:00,196.55,196.99,196.38,196.69,9167.0,196.55,196.99,196.38,196.69,9167.0
2022-03-17 11:10:00,196.75,196.91,196.33,196.33,3480.0,196.75,196.91,196.33,196.33,3480.0
2022-03-17 11:15:00,196.58,196.76,196.18,196.18,2264.0,196.58,196.76,196.18,196.18,2264.0
2022-03-17 11:20:00,196.35,196.52,196.16,196.52,1753.0,196.35,196.52,196.16,196.52,1753.0
2022-03-17 11:25:00,196.58,196.71,196.32,196.49,1482.0,196.58,196.71,196.32,196.49,1482.0
2022-03-17 11:30:00,196.74,197.06,196.46,196.71,3291.0,196.74,197.06,196.46,196.71,3291.0
2022-03-17 11:35:00,196.85,197.43,196.54,197.31,10768.0,196.85,197.43,196.54,197.31,10768.0
2022-03-17 11:40:00,197.15,197.48,197.14,197.18,3471.0,197.15,197.48,197.14,197.18,3471.0
2022-03-17 11:45:00,197.17,197.17,196.14,196.14,3692.0,197.17,197.17,196.14,196.14,3692.0
2022-03-17 11:50:00,196.29,196.66,195.63,196.43,2723.0,196.29,196.66,195.63,196.43,2723.0
2022-03-17 11:55:00,196.63,196.63,196.2,196.2,1705.0,196.63,196.63,196.2,196.2,1705.0
2022-03-17 12:00:00,196.16,196.48,196.06,196.39,2331.0,196.16,196.48,196.06,196.39,2331.0
2022-03-17 12:05:00,196.56,196.59,196.2,196.46,3401.0,196.56,196.59,196.2,196.46,3401.0
2022-03-17 12:10:00,196.35,196.72,195.89,196.72,8860.0,196.35,196.72,195.89,196.72,8860.0
2022-03-17 12:15:00,196.51,196.89,196.39,196.75,6120.0,196.51,196.89,196.39,196.75,6120.0
2022-03-17 12:20:00,197.1,197.52,196.89,196.89,2616.0,197.1,197.52,196.89,196.89,2616.0
2022-03-17 12:25:00,197.07,197.17,196.85,197.05,5044.0,197.07,197.17,196.85,197.05,5044.0
2022-03-17 12:30:00,197.05,197.19,196.77,197.08,2780.0,197.05,197.19,196.77,197.08,2780.0
2022-03-17 12:35:00,196.96,197.06,196.73,197.06,4325.0,196.96,197.06,196.73,197.06,4325.0
2022-03-17 12:40:00,196.99,197.45,196.86,197.28,1566.0,196.99,197.45,196.86,197.28,1566.0
2022-03-17 12:45:00,197.32,197.32,197.15,197.15,1500.0,197.32,197.32,197.15,197.15,1500.0
2022-03-17 12:50:00,197.18,197.39,197.17,197.18,1671.0,197.18,197.39,197.17,197.18,1671.0
2022-03-17 12:55:00,197.37,198.0,197.28,197.99,4500.0,197.37,198.0,197.28,197.99,4500.0
2022-03-17 13:00:00,197.89,197.93,197.7,197.79,2100.0,197.89,197.93,197.7,197.79,2100.0
2022-03-17 13:05:00,197.77,197.77,197.52,197.68,1108.0,197.77,197.77,197.52,197.68,1108.0
2022-03-17 13:10:00,197.59,197.67,197.49,197.58,1681.0,197.59,197.67,197.49,197.58,1681.0
2022-03-17 13:15:00,197.74,198.03,197.58,197.91,5743.0,197.74,198.03,197.58,197.91,5743.0
2022-03-17 13:20:00,197.84,198.22,197.84,198.21,1599.0,197.84,198.22,197.84,198.21,1599.0
2022-03-17 13:25:00,198.29,198.67,198.29,198.39,3297.0,198.29,198.67,198.29,198.39,3297.0
2022-03-17 13:30:00,198.38,198.38,197.86,197.9,3625.0,198.38,198.38,197.86,197.9,3625.0
2022-03-17 13:35:00,197.94,198.24,197.94,198.24,600.0,197.94,198.24,197.94,198.24,600.0
2022-03-17 13:40:00,198.24,198.36,198.01,198.14,2377.0,198.24,198.36,198.01,198.14,2377.0
2022-03-17 13:45:00,198.4,198.65,198.26,198.37,2358.0,198.4,198.65,198.26,198.37,2358.0
2022-03-17 13:50:00,198.39,198.74,198.38,198.59,1833.0,198.39,198.74,198.38,198.59,1833.0
2022-03-17 13:55:00,198.56,198.91,198.56,198.59,1682.0,198.56,198.91,198.56,198.59,1682.0
2022-03-17 14:00:00,198.9,198.96,198.68,198.75,2304.0,198.9,198.96,198.68,198.75,2304.0
2022-03-17 14:05:00,198.68,199.1,198.65,199.07,3304.0,198.68,199.1,198.65,199.07,3304.0
2022-03-17 14:10:00,198.99,199.15,198.88,199.15,2027.0,198.99,199.15,198.88,199.15,2027.0
2022-03-17 14:15:00,199.07,199.55,199.07,199.4,3307.0,199.07,199.55,199.07,199.4,3307.0
2022-03-17 14:20:00,199.55,199.83,199.46,199.54,4770.0,199.55,199.83,199.46,199.54,4770.0
2022-03-17 14:25:00,199.53,199.77,198.95,198.96,4296.0,199.53,199.77,198.95,198.96,4296.0
2022-03-17 14:30:00,199.02,199.49,198.99,199.49,2368.0,199.02,199.49,198.99,199.49,2368.0
2022-03-17 14:35:00,199.38,199.69,199.26,199.26,1405.0,199.38,199.69,199.26,199.26,1405.0
2022-03-17 14:40:00,199.24,199.49,199.04,199.49,2285.0,199.24,199.49,199.04,199.49,2285.0
2022-03-17 14:45:00,199.27,199.31,198.96,199.23,1684.0,199.27,199.31,198.96,199.23,1684.0
2022-03-17 14:50:00,199.24,199.26,199.08,199.17,1400.0,199.24,199.26,199.08,199.17,1400.0
2022-03-17 14:55:00,199.11,199.25,198.88,199.15,2308.0,199.11,199.25,198.88,199.15,2308.0
2022-03-17 15:00:00,199.16,199.65,199.16,199.65,1572.0,199.16,199.65,199.16,199.65,1572.0
2022-03-17 15:05:00,199.84,199.87,199.41,199.51,2900.0,199.84,199.87,199.41,199.51,2900.0
2022-03-17 15:10:00,199.51,199.51,198.98,199.24,2103.0,199.51,199.51,198.98,199.24,2103.0
2022-03-17 15:15:00,199.28,199.59,199.21,199.59,1901.0,199.28,199.59,199.21,199.59,1901.0
2022-03-17 15:20:00,199.34,199.47,199.15,199.4,3061.0,199.34,199.47,199.15,199.4,3061.0
2022-03-17 15:25:00,199.54,199.69,199.42,199.69,2608.0,199.54,199.69,199.42,199.69,2608.0
2022-03-17 15:30:00,199.84,200.12,199.61,199.73,9977.0,199.84,200.12,199.61,199.73,9977.0
2022-03-17 15:35:00,199.78,199.93,199.69,199.92,4716.0,199.78,199.93,199.69,199.92,4716.0
2022-03-17 15:40:00,199.9,200.31,199.61,199.77,14120.0,199.9,200.31,199.61,199.77,14120.0
2022-03-17 15:45:00,199.97,200.36,199.82,200.01,9968.0,199.97,200.36,199.82,200.01,9968.0
2022-03-17 15:50:00,199.95,200.12,199.34,199.43,16419.0,199.95,200.12,199.34,199.43,16419.0
2022-03-17 15:55:00,199.37,199.6,199.07,199.27,55173.0,199.37,199.6,199.07,199.27,55173.0
2022-03-18 09:30:00,197.24,197.24,195.09,195.97,7110.0,197.24,197.24,195.09,195.97,7110.0
2022-03-18 09:35:00,195.02,196.88,195.01,195.04,4869.0,195.02,196.88,195.01,195.04,4869.0
2022-03-18 09:40:00,195.69,196.94,194.84,196.39,2593.0,195.69,196.94,194.84,196.39,2593.0
2022-03-18 09:45:00,197.33,197.55,196.98,197.45,1100.0,197.33,197.55,196.98,197.45,1100.0
2022-03-18 09:50:00,196.36,196.36,194.36,194.53,6601.0,196.36,196.36,194.36,194.53,6601.0
2022-03-18 09:55:00,194.39,195.59,194.38,195.56,1972.0,194.39,195.59,194.38,195.56,1972.0
2022-03-18 10:00:00,195.39,196.02,195.22,195.71,6090.0,195.39,196.02,195.22,195.71,6090.0
2022-03-18 10:05:00,195.22,195.88,194.69,194.69,5155.0,195.22,195.88,194.69,194.69,5155.0
2022-03-18 10:10:00,194.76,195.16,194.42,194.82,4154.0,194.76,195.16,194.42,194.82,4154.0
2022-03-18 10:15:00,194.84,194.85,194.2,194.21,2081.0,194.84,194.85,194.2,194.21,2081.0
2022-03-18 10:20:00,193.84,194.08,193.3,193.97,13664.0,193.84,194.08,193.3,193.97,13664.0
2022-03-18 10:25:00,193.87,194.57,193.82,194.39,13650.0,193.87,194.57,193.82,194.39,13650.0
2022-03-18 10:30:00,194.3,194.35,193.33,193.93,10231.0,194.3,194.35,193.33,193.93,10231.0
2022-03-18 10:35:00,193.92,194.43,193.72,194.42,13038.0,193.92,194.43,193.72,194.42,13038.0
2022-03-18 10:40:00,194.12,194.41,194.0,194.33,1743.0,194.12,194.41,194.0,194.33,1743.0
2022-03-18 10:45:00,194.33,194.6,194.08,194.08,5062.0,194.33,194.6,194.08,194.08,5062.0
2022-03-18 10:50:00,193.88,194.02,193.66,193.88,5483.0,193.88,194.02,193.66,193.88,5483.0
2022-03-18 10:55:00,193.78,194.54,193.77,194.36,3599.0,193.78,194.54,193.77,194.36,3599.0
2022-03-18 11:00:00,194.51,195.54,194.51,194.81,8638.0,194.51,195.54,194.51,194.81,8638.0
2022-03-18 11:05:00,194.5,194.89,194.17,194.67,4708.0,194.5,194.89,194.17,194.67,4708.0
2022-03-18 11:10:00,194.33,194.47,194.16,194.28,2201.0,194.33,194.47,194.16,194.28,2201.0
2022-03-18 11:15:00,193.94,194.32,193.72,194.32,3774.0,193.94,194.32,193.72,194.32,3774.0
2022-03-18 11:20:00,193.91,194.34,193.91,194.01,1185.0,193.91,194.34,193.91,194.01,1185.0
2022-03-18 11:25:00,194.14,194.14,193.51,193.67,1674.0,194.14,194.14,193.51,193.67,1674.0
2022-03-18 11:30:00,193.78,193.98,193.52,193.78,2838.0,193.78,193.98,193.52,193.78,2838.0
2022-03-18 11:35:00,193.37,193.75,193.18,193.62,4044.0,193.37,193.75,193.18,193.62,4044.0
2022-03-18 11:40:00,193.67,193.67,193.31,193.31,1205.0,193.67,193.67,193.31,193.31,1205.0
2022-03-18 11:45:00,193.19,193.24,192.04,192.7,14181.0,193.19,193.24,192.04,192.7,14181.0
2022-03-18 11:50:00,192.8,193.22,192.71,192.72,3375.0,192.8,193.22,192.71,192.72,3375.0
2022-03-18 11:55:00,192.94,193.45,192.75,193.2,1711.0,192.94,193.45,192.75,193.2,1711.0
2022-03-18 12:00:00,193.36,193.71,193.3,193.6,1675.0,193.36,193.71,193.3,193.6,1675.0
2022-03-18 12:05:00,193.28,193.81,193.27,193.34,1754.0,193.28,193.81,193.27,193.34,1754.0
2022-03-18 12:10:00,193.29,193.94,193.29,193.89,2544.0,193.29,193.94,193.29,193.89,2544.0
2022-03-18 12:15:00,194.33,194.37,194.32,194.37,560.0,194.33,194.37,194.32,194.37,560.0
2022-03-18 12:20:00,194.16,194.16,193.78,194.13,3194.0,194.16,194.16,193.78,194.13,3194.0
2022-03-18 12:25:00,194.05,194.44,194.05,194.44,1778.0,194.05,194.44,194.05,194.44,1778.0
2022-03-18 12:30:00,193.94,194.01,193.94,193.99,457.0,193.94,194.01,193.94,193.99,457.0
2022-03-18 12:35:00,194.13,194.16,193.82,194.12,4398.0,194.13,194.16,193.82,194.12,4398.0
2022-03-18 12:40:00,194.19,194.46,194.14,194.26,1209.0,194.19,194.46,194.14,194.26,1209.0
2022-03-18 12:45:00,194.12,194.17,193.95,193.95,1673.0,194.12,194.17,193.95,193.95,1673.0
2022-03-18 12:50:00,194.02,194.51,194.02,194.14,12105.0,194.02,194.51,194.02,194.14,12105.0
2022-03-18 12:55:00,194.14,194.37,194.0,194.25,6065.0,194.14,194.37,194.0,194.25,6065.0
2022-03-18 13:00:00,194.24,194.37,193.8,194.0,3038.0,194.24,194.37,193.8,194.0,3038.0
2022-03-18 13:05:00,193.9,194.17,193.66,193.66,3071.0,193.9,194.17,193.66,193.66,3071.0
2022-03-18 13:10:00,193.66,193.71,193.57,193.67,6191.0,193.66,193.71,193.57,193.67,6191.0
2022-03-18 13:15:00,193.3,193.39,193.21,193.36,2624.0,193.3,193.39,193.21,193.36,2624.0
2022-03-18 13:20:00,193.48,193.48,193.1,193.37,3454.0,193.48,193.48,193.1,193.37,3454.0
2022-03-18 13:25:00,193.36,193.4,193.16,193.27,17613.0,193.36,193.4,193.16,193.27,17613.0
2022-03-18 13:30:00,193.2,193.52,192.85,193.52,11494.0,193.2,193.52,192.85,193.52,11494.0
2022-03-18 13:35:00,193.41,193.59,193.4,193.4,2660.0,193.41,193.59,193.4,193.4,2660.0
2022-03-18 13:40:00,193.4,193.48,192.96,193.48,2894.0,193.4,193.48,192.96,193.48,2894.0
2022-03-18 13:45:00,193.44,193.67,193.44,193.52,1017.0,193.44,193.67,193.44,193.52,1017.0
2022-03-18 13:50:00,193.55,193.79,193.41,193.68,5232.0,193.55,193.79,193.41,193.68,5232.0
2022-03-18 13:55:00,193.72,193.89,193.63,193.79,2599.0,193.72,193.89,193.63,193.79,2599.0
2022-03-18 14:00:00,193.8,194.08,193.73,193.73,4366.0,193.8,194.08,193.73,193.73,4366.0
2022-03-18 14:05:00,193.75,193.78,193.2,193.2,5607.0,193.75,193.78,193.2,193.2,5607.0
2022-03-18 14:10:00,193.2,193.2,192.9,192.98,2574.0,193.2,193.2,192.9,192.98,2574.0
2022-03-18 14:15:00,193.14,193.17,192.9,193.17,1963.0,193.14,193.17,192.9,193.17,1963.0
2022-03-18 14:20:00,193.06,193.21,192.7,192.75,5096.0,193.06,193.21,192.7,192.75,5096.0
2022-03-18 14:25:00,192.74,192.75,192.3,192.39,20692.0,192.74,192.75,192.3,192.39,20692.0
2022-03-18 14:30:00,192.49,192.95,192.49,192.78,4756.0,192.49,192.95,192.49,192.78,4756.0
2022-03-18 14:35:00,192.86,194.25,192.86,194.17,5604.0,192.86,194.25,192.86,194.17,5604.0
2022-03-18 14:40:00,194.16,194.38,193.88,194.37,2904.0,194.16,194.38,193.88,194.37,2904.0
2022-03-18 14:45:00,194.38,194.95,194.34,194.95,2908.0,194.38,194.95,194.34,194.95,2908.0
2022-03-18 14:50:00,194.99,195.28,194.88,195.28,1439.0,194.99,195.28,194.88,195.28,1439.0
2022-03-18 14:55:00,195.12,195.32,194.96,195.16,3578.0,195.12,195.32,194.96,195.16,3578.0
2022-03-18 15:00:00,195.16,195.22,194.84,195.03,4047.0,195.16,195.22,194.84,195.03,4047.0
2022-03-18 15:05:00,195.14,195.14,194.87,194.88,2831.0,195.14,195.14,194.87,194.88,2831.0
2022-03-18 15:10:00,194.75,195.12,194.73,194.97,4265.0,194.75,195.12,194.73,194.97,4265.0
2022-03-18 15:15:00,195.13,195.34,194.93,195.34,4103.0,195.13,195.34,194.93,195.34,4103.0
2022-03-18 15:20:00,195.23,195.34,195.22,195.3,922.0,195.23,195.34,195.22,195.3,922.0
2022-03-18 15:25:00,195.28,195.38,195.17,195.38,2050.0,195.28,195.38,195.17,195.38,2050.0
2022-03-18 15:30:00,195.31,195.82,195.3,195.72,5837.0,195.31,195.82,195.3,195.72,5837.0
2022-03-18 15:35:00,195.73,195.99,195.48,195.61,7206.0,195.73,195.99,195.48,195.61,7206.0
2022-03-18 15:40:00,195.61,196.1,195.6,196.1,4747.0,195.61,196.1,195.6,196.1,4747.0
2022-03-18 15:45:00,196.17,196.57,196.11,196.37,6235.0,196.17,196.57,196.11,196.37,6235.0
2022-03-18 15:50:00,196.38,197.21,196.38,196.38,22291.0,196.38,197.21,196.38,196.38,22291.0
2022-03-18 15:55:00,196.45,197.3,195.96,197.22,61045.0,196.45,197.3,195.96,197.22,61045.0
2022-03-21 09:30:00,196.86,197.27,196.86,197.27,2131.0,196.86,197.27,196.86,197.27,2131.0
2022-03-21 09:35:00,197.07,197.07,195.44,196.38,1996.0,197.07,197.07,195.44,196.38,1996.0
2022-03-21 09:40:00,195.5,196.59,195.12,195.12,3309.0,195.5,196.59,195.12,195.12,3309.0
2022-03-21 09:45:00,194.85,194.85,193.15,193.15,3266.0,194.85,194.85,193.15,193.15,3266.0
2022-03-21 09:50:00,193.2,194.63,192.61,193.09,9129.0,193.2,194.63,192.61,193.09,9129.0
2022-03-21 09:55:00,192.89,194.15,192.89,193.96,2478.0,192.89,194.15,192.89,193.96,2478.0
2022-03-21 10:00:00,194.28,194.28,193.38,193.78,5820.0,194.28,194.28,193.38,193.78,5820.0
2022-03-21 10:05:00,193.7,193.7,192.28,192.28,2440.0,193.7,193.7,192.28,192.28,2440.0
2022-03-21 10:10:00,192.78,193.3,192.78,192.82,2608.0,192.78,193.3,192.78,192.82,2608.0
2022-03-21 10:15:00,192.64,193.36,192.54,193.32,3441.0,192.64,193.36,192.54,193.32,3441.0
2022-03-21 10:20:00,193.63,193.63,192.83,192.83,5609.0,193.63,193.63,192.83,192.83,5609.0
2022-03-21 10:25:00,192.75,192.75,191.65,191.98,3455.0,192.75,192.75,191.65,191.98,3455.0
2022-03-21 10:30:00,191.95,191.95,191.66,191.8,1200.0,191.95,191.95,191.66,191.8,1200.0
2022-03-21 10:35:00,191.91,192.59,191.5,192.59,6184.0,191.91,192.59,191.5,192.59,6184.0
2022-03-21 10:40:00,192.49,192.69,192.0,192.23,8296.0,192.49,192.69,192.0,192.23,8296.0
2022-03-21 10:45:00,192.23,192.3,191.94,192.24,9456.0,192.23,192.3,191.94,192.24,9456.0
2022-03-21 10:50:00,192.24,192.56,191.5,191.78,16876.0,192.24,192.56,191.5,191.78,16876.0
2022-03-21 10:55:00,191.81,191.84,191.23,191.42,9908.0,191.81,191.84,191.23,191.42,9908.0
2022-03-21 11:00:00,191.28,191.61,191.07,191.28,9222.0,191.28,191.61,191.07,191.28,9222.0
2022-03-21 11:05:00,191.04,191.32,190.72,190.72,17962.0,191.04,191.32,190.72,190.72,17962.0
2022-03-21 11:10:00,190.68,190.99,190.55,190.56,15845.0,190.68,190.99,190.55,190.56,15845.0
2022-03-21 11:15:00,190.56,191.11,190.18,190.71,13054.0,190.56,191.11,190.18,190.71,13054.0
2022-03-21 11:20:00,190.69,190.69,189.78,189.84,5300.0,190.69,190.69,189.78,189.84,5300.0
2022-03-21 11:25:00,189.96,190.51,189.96,190.03,9125.0,189.96,190.51,189.96,190.03,9125.0
2022-03-21 11:30:00,190.13,190.35,189.8,189.8,14958.0,190.13,190.35,189.8,189.8,14958.0
2022-03-21 11:35:00,189.79,190.06,189.24,189.75,13249.0,189.79,190.06,189.24,189.75,13249.0
2022-03-21 11:40:00,189.66,190.75,189.66,190.57,15242.0,189.66,190.75,189.66,190.57,15242.0
2022-03-21 11:45:00,190.71,192.25,190.63,191.56,31104.0,190.71,192.25,190.63,191.56,31104.0
2022-03-21 11:50:00,191.77,192.42,191.77,192.28,19147.0,191.77,192.42,191.77,192.28,19147.0
2022-03-21 11:55:00,192.16,192.36,191.65,191.76,8108.0,192.16,192.36,191.65,191.76,8108.0
2022-03-21 12:00:00,191.94,192.06,190.86,190.93,2295.0,191.94,192.06,190.86,190.93,2295.0
2022-03-21 12:05:00,190.94,191.51,190.91,191.51,1728.0,190.94,191.51,190.91,191.51,1728.0
2022-03-21 12:10:00,191.68,192.22,191.47,191.93,6299.0,191.68,192.22,191.47,191.93,6299.0
2022-03-21 12:15:00,191.92,192.15,191.87,192.13,8023.0,191.92,192.15,191.87,192.13,8023.0
2022-03-21 12:20:00,192.12,192.52,192.12,192.5,1356.0,192.12,192.52,192.12,192.5,1356.0
2022-03-21 12:25:00,192.5,192.83,192.5,192.58,600.0,192.5,192.83,192.5,192.58,600.0
2022-03-21 12:30:00,192.34,192.35,190.68,190.92,8991.0,192.34,192.35,190.68,190.92,8991.0
2022-03-21 12:35:00,190.93,190.93,189.9,189.99,16919.0,190.93,190.93,189.9,189.99,16919.0
2022-03-21 12:40:00,190.14,190.47,189.91,190.36,15588.0,190.14,190.47,189.91,190.36,15588.0
2022-03-21 12:45:00,190.27,191.46,190.25,191.46,3698.0,190.27,191.46,190.25,191.46,3698.0
2022-03-21 12:50:00,191.11,191.11,189.98,189.98,6339.0,191.11,191.11,189.98,189.98,6339.0
2022-03-21 12:55:00,190.01,190.17,189.32,189.38,4351.0,190.01,190.17,189.32,189.38,4351.0
2022-03-21 13:00:00,189.34,189.58,189.0,189.1,15946.0,189.34,189.58,189.0,189.1,15946.0
2022-03-21 13:05:00,189.21,190.45,189.21,190.13,13612.0,189.21,190.45,189.21,190.13,13612.0
2022-03-21 13:10:00,190.13,190.4,189.95,190.12,12373.0,190.13,190.4,189.95,190.12,12373.0
2022-03-21 13:15:00,190.19,190.28,189.16,189.22,5203.0,190.19,190.28,189.16,189.22,5203.0
2022-03-21 13:20:00,189.09,189.09,188.46,188.47,2600.0,189.09,189.09,188.46,188.47,2600.0
2022-03-21 13:25:00,188.58,188.91,188.54,188.6,5129.0,188.58,188.91,188.54,188.6,5129.0
2022-03-21 13:30:00,188.71,189.13,188.7,189.13,1710.0,188.71,189.13,188.7,189.13,1710.0
2022-03-21 13:35:00,188.99,189.54,188.75,189.37,8717.0,188.99,189.54,188.75,189.37,8717.0
2022-03-21 13:40:00,189.23,189.31,188.68,188.85,3913.0,189.23,189.31,188.68,188.85,3913.0
2022-03-21 13:45:00,188.76,189.08,188.75,188.89,3922.0,188.76,189.08,188.75,188.89,3922.0
2022-03-21 13:50:00,188.77,189.18,188.77,188.95,1773.0,188.77,189.18,188.77,188.95,1773.0
2022-03-21 13:55:00,189.2,189.29,188.95,189.29,1980.0,189.2,189.29,188.95,189.29,1980.0
2022-03-21 14:00:00,189.32,189.73,189.2,189.46,3809.0,189.32,189.73,189.2,189.46,3809.0
2022-03-21 14:05:00,189.28,189.93,189.28,189.8,2345.0,189.28,189.93,189.28,189.8,2345.0
2022-03-21 14:10:00,189.8,189.8,189.5,189.53,8638.0,189.8,189.8,189.5,189.53,8638.0
2022-03-21 14:15:00,189.66,190.16,189.51,190.11,9632.0,189.66,190.16,189.51,190.11,9632.0
2022-03-21 14:20:00,190.11,191.18,190.1,190.96,6507.0,190.11,191.18,190.1,190.96,6507.0
2022-03-21 14:25:00,191.18,191.18,190.38,190.38,11674.0,191.18,191.18,190.38,190.38,11674.0
2022-03-21 14:30:00,190.2,190.22,189.2,189.38,3606.0,190.2,190.22,189.2,189.38,3606.0
2022-03-21 14:35:00,189.26,189.38,189.09,189.16,3002.0,189.26,189.38,189.09,189.16,3002.0
2022-03-21 14:40:00,189.1,189.25,188.76,189.04,6349.0,189.1,189.25,188.76,189.04,6349.0
2022-03-21 14:45:00,189.18,189.38,188.91,188.91,5195.0,189.18,189.38,188.91,188.91,5195.0
2022-03-21 14:50:00,189.04,189.04,188.31,188.31,22944.0,189.04,189.04,188.31,188.31,22944.0
2022-03-21 14:55:00,188.18,188.18,187.73,187.73,3383.0,188.18,188.18,187.73,187.73,3383.0
2022-03-21 15:00:00,187.62,187.84,187.51,187.76,3873.0,187.62,187.84,187.51,187.76,3873.0
2022-03-21 15:05:00,187.92,188.17,187.73,188.05,9746.0,187.92,188.17,187.73,188.05,9746.0
2022-03-21 15:10:00,188.02,188.52,188.01,188.45,2904.0,188.02,188.52,188.01,188.45,2904.0
2022-03-21 15:15:00,188.48,188.84,188.38,188.45,6546.0,188.48,188.84,188.38,188.45,6546.0
2022-03-21 15:20:00,188.43,188.65,188.09,188.47,9617.0,188.43,188.65,188.09,188.47,9617.0
2022-03-21 15:25:00,188.33,188.36,187.86,188.36,22776.0,188.33,188.36,187.86,188.36,22776.0
2022-03-21 15:30:00,188.27,188.4,188.0,188.39,43877.0,188.27,188.4,188.0,188.39,43877.0
2022-03-21 15:35:00,188.3,188.87,188.3,188.53,12295.0,188.3,188.87,188.3,188.53,12295.0
2022-03-21 15:40:00,188.55,188.79,188.26,188.26,16335.0,188.55,188.79,188.26,188.26,16335.0
2022-03-21 15:45:00,188.33,188.39,187.76,187.84,7998.0,188.33,188.39,187.76,187.84,7998.0
2022-03-21 15:50:00,187.78,188.46,187.73,188.02,38575.0,187.78,188.46,187.73,188.02,38575.0
2022-03-21 15:55:00,187.99,188.83,187.92,188.57,85549.0,187.99,188.83,187.92,188.57,85549.0
2022-03-22 09:30:00,190.0,192.8,190.0,192.26,5113.0,190.0,192.8,190.0,192.26,5113.0
2022-03-22 09:35:00,191.61,193.89,191.61,193.64,5874.0,191.61,193.89,191.61,193.64,5874.0
2022-03-22 09:40:00,193.88,194.37,193.65,194.37,1901.0,193.88,194.37,193.65,194.37,1901.0
2022-03-22 09:45:00,194.58,194.62,193.83,193.83,12678.0,194.58,194.62,193.83,193.83,12678.0
2022-03-22 09:50:00,194.56,194.56,192.76,194.51,8805.0,194.56,194.56,192.76,194.51,8805.0
2022-03-22 09:55:00,194.39,195.46,194.0,194.06,4998.0,194.39,195.46,194.0,194.06,4998.0
2022-03-22 10:00:00,194.06,195.21,194.01,194.72,15586.0,194.06,195.21,194.01,194.72,15586.0
2022-03-22 10:05:00,195.1,195.49,194.25,194.28,6163.0,195.1,195.49,194.25,194.28,6163.0
2022-03-22 10:10:00,194.02,194.53,193.89,193.89,3946.0,194.02,194.53,193.89,193.89,3946.0
2022-03-22 10:15:00,193.86,193.86,193.05,193.38,5304.0,193.86,193.86,193.05,193.38,5304.0
2022-03-22 10:20:00,193.19,193.19,192.15,192.17,6574.0,193.19,193.19,192.15,192.17,6574.0
2022-03-22 10:25:00,192.28,192.71,192.06,192.06,8086.0,192.28,192.71,192.06,192.06,8086.0
2022-03-22 10:30:00,191.75,192.19,191.26,191.66,20478.0,191.75,192.19,191.26,191.66,20478.0
2022-03-22 10:35:00,191.53,191.95,191.31,191.49,17184.0,191.53,191.95,191.31,191.49,17184.0
2022-03-22 10:40:00,191.47,192.16,190.85,192.16,7149.0,191.47,192.16,190.85,192.16,7149.0
2022-03-22 10:45:00,192.24,192.54,191.7,192.53,6720.0,192.24,192.54,191.7,192.53,6720.0
2022-03-22 10:50:00,192.6,193.15,192.35,192.59,10640.0,192.6,193.15,192.35,192.59,10640.0
2022-03-22 10:55:00,192.59,193.16,192.38,192.54,16945.0,192.59,193.16,192.38,192.54,16945.0
2022-03-22 11:00:00,192.7,192.79,191.71,192.32,13611.0,192.7,192.79,191.71,192.32,13611.0
2022-03-22 11:05:00,192.42,192.42,191.82,192.08,8844.0,192.42,192.42,191.82,192.08,8844.0
2022-03-22 11:10:00,192.02,192.07,191.39,191.6,30044.0,192.02,192.07,191.39,191.6,30044.0
2022-03-22 11:15:00,191.56,192.17,191.41,192.09,27959.0,191.56,192.17,191.41,192.09,27959.0
2022-03-22 11:20:00,192.01,192.1,191.76,191.92,13851.0,192.01,192.1,191.76,191.92,13851.0
2022-03-22 11:25:00,191.85,192.13,191.76,191.91,10820.0,191.85,192.13,191.76,191.91,10820.0
2022-03-22 11:30:00,191.98,192.78,191.98,192.52,12041.0,191.98,192.78,191.98,192.52,12041.0
2022-03-22 11:35:00,192.65,192.73,192.27,192.73,5450.0,192.65,192.73,192.27,192.73,5450.0
2022-03-22 11:40:00,192.77,193.06,192.49,192.77,4633.0,192.77,193.06,192.49,192.77,4633.0
2022-03-22 11:45:00,192.59,193.15,192.59,193.15,1850.0,192.59,193.15,192.59,193.15,1850.0
2022-03-22 11:50:00,193.12,193.12,192.77,192.89,4371.0,193.12,193.12,192.77,192.89,4371.0
2022-03-22 11:55:00,192.97,193.09,192.72,193.06,5313.0,192.97,193.09,192.72,193.06,5313.0
2022-03-22 12:00:00,193.21,193.47,192.48,192.58,9807.0,193.21,193.47,192.48,192.58,9807.0
2022-03-22 12:05:00,192.84,192.95,192.76,192.92,2782.0,192.84,192.95,192.76,192.92,2782.0
2022-03-22 12:10:00,193.41,193.41,192.86,192.86,8383.0,193.41,193.41,192.86,192.86,8383.0
2022-03-22 12:15:00,192.86,192.93,192.75,192.82,1325.0,192.86,192.93,192.75,192.82,1325.0
2022-03-22 12:20:00,192.84,192.85,192.1,192.11,6836.0,192.84,192.85,192.1,192.11,6836.0
2022-03-22 12:25:00,192.1,192.1,191.36,191.59,2965.0,192.1,192.1,191.36,191.59,2965.0
2022-03-22 12:30:00,191.44,191.56,191.26,191.38,3410.0,191.44,191.56,191.26,191.38,3410.0
2022-03-22 12:35:00,191.76,192.24,191.65,192.24,1800.0,191.76,192.24,191.65,192.24,1800.0
2022-03-22 12:40:00,192.28,192.28,191.71,191.86,3507.0,192.28,192.28,191.71,191.86,3507.0
2022-03-22 12:45:00,192.0,192.12,191.99,192.1,1300.0,192.0,192.12,191.99,192.1,1300.0
2022-03-22 12:50:00,192.11,192.65,192.11,192.55,900.0,192.11,192.65,192.11,192.55,900.0
2022-03-22 12:55:00,192.65,192.91,192.48,192.65,4523.0,192.65,192.91,192.48,192.65,4523.0
2022-03-22 13:00:00,192.65,193.27,192.64,193.27,1526.0,192.65,193.27,192.64,193.27,1526.0
2022-03-22 13:05:00,193.34,193.57,192.78,193.0,12133.0,193.34,193.57,192.78,193.0,12133.0
2022-03-22 13:10:00,193.01,193.17,192.76,192.76,12256.0,193.01,193.17,192.76,192.76,12256.0
2022-03-22 13:15:00,192.88,193.1,192.74,192.74,2710.0,192.88,193.1,192.74,192.74,2710.0
2022-03-22 13:20:00,192.59,192.68,192.35,192.39,4175.0,192.59,192.68,192.35,192.39,4175.0
2022-03-22 13:25:00,192.5,192.94,192.41,192.94,3155.0,192.5,192.94,192.41,192.94,3155.0
2022-03-22 13:30:00,192.92,193.01,192.54,192.91,4574.0,192.92,193.01,192.54,192.91,4574.0
2022-03-22 13:35:00,192.97,193.01,192.31,192.57,3151.0,192.97,193.01,192.31,192.57,3151.0
2022-03-22 13:40:00,192.38,192.54,191.63,192.12,7684.0,192.38,192.54,191.63,192.12,7684.0
2022-03-22 13:45:00,192.12,192.12,191.85,191.89,700.0,192.12,192.12,191.85,191.89,700.0
2022-03-22 13:50:00,191.85,191.85,191.46,191.58,9300.0,191.85,191.85,191.46,191.58,9300.0
2022-03-22 13:55:00,191.51,191.52,190.58,190.75,12033.0,191.51,191.52,190.58,190.75,12033.0
2022-03-22 14:00:00,190.67,190.98,190.48,190.59,14008.0,190.67,190.98,190.48,190.59,14008.0
2022-03-22 14:05:00,190.74,191.17,190.61,191.17,2577.0,190.74,191.17,190.61,191.17,2577.0
2022-03-22 14:10:00,191.21,191.22,190.62,190.82,4456.0,191.21,191.22,190.62,190.82,4456.0
2022-03-22 14:15:00,190.63,190.95,190.61,190.84,7328.0,190.63,190.95,190.61,190.84,7328.0
2022-03-22 14:20:00,190.79,191.07,190.63,190.63,12576.0,190.79,191.07,190.63,190.63,12576.0
2022-03-22 14:25:00,190.56,190.71,190.32,190.71,3415.0,190.56,190.71,190.32,190.71,3415.0
2022-03-22 14:30:00,190.66,191.0,190.52,190.95,6039.0,190.66,191.0,190.52,190.95,6039.0
2022-03-22 14:35:00,190.9,191.01,190.77,190.87,8787.0,190.9,191.01,190.77,190.87,8787.0
2022-03-22 14:40:00,190.93,191.02,190.66,190.96,6629.0,190.93,191.02,190.66,190.96,6629.0
2022-03-22 14:45:00,190.96,190.96,190.6,190.84,4050.0,190.96,190.96,190.6,190.84,4050.0
2022-03-22 14:50:00,190.73,191.02,190.7,190.88,9222.0,190.73,191.02,190.7,190.88,9222.0
2022-03-22 14:55:00,190.91,191.47,190.89,191.34,6828.0,190.91,191.47,190.89,191.34,6828.0
2022-03-22 15:00:00,191.26,191.41,191.11,191.27,7196.0,191.26,191.41,191.11,191.27,7196.0
2022-03-22 15:05:00,191.3,191.79,191.18,191.78,7834.0,191.3,191.79,191.18,191.78,7834.0
2022-03-22 15:10:00,191.72,191.72,191.28,191.66,13152.0,191.72,191.72,191.28,191.66,13152.0
2022-03-22 15:15:00,191.76,191.76,191.24,191.41,9658.0,191.76,191.76,191.24,191.41,9658.0
2022-03-22 15:20:00,191.31,191.37,191.01,191.24,5891.0,191.31,191.37,191.01,191.24,5891.0
2022-03-22 15:25:00,191.26,191.43,191.18,191.31,8189.0,191.26,191.43,191.18,191.31,8189.0
2022-03-22 15:30:00,191.22,191.39,191.15,191.29,11909.0,191.22,191.39,191.15,191.29,11909.0
2022-03-22 15:35:00,191.33,191.73,191.13,191.73,9654.0,191.33,191.73,191.13,191.73,9654.0
2022-03-22 15:40:00,191.68,192.33,191.62,192.19,15552.0,191.68,192.33,191.62,192.19,15552.0
2022-03-22 15:45:00,192.1,192.14,191.73,191.79,20029.0,192.1,192.14,191.73,191.79,20029.0
2022-03-22 15:50:00,191.79,192.01,191.26,191.27,28079.0,191.79,192.01,191.26,191.27,28079.0
2022-03-22 15:55:00,191.28,191.55,190.77,191.21,82857.0,191.28,191.55,190.77,191.21,82857.0
2022-03-23 09:30:00,189.12,189.12,185.02,185.02,7436.0,189.12,189.12,185.02,185.02,7436.0
2022-03-23 09:35:00,185.11,186.72,185.05,185.05,4723.0,185.11,186.72,185.05,185.05,4723.0
2022-03-23 09:40:00,184.78,185.11,184.13,184.84,19134.0,184.78,185.11,184.13,184.84,19134.0
2022-03-23 09:45:00,184.08,184.54,182.84,182.84,2560.0,184.08,184.54,182.84,182.84,2560.0
2022-03-23 09:50:00,182.39,184.34,182.39,184.23,9247.0,182.39,184.34,182.39,184.23,9247.0
2022-03-23 09:55:00,184.27,184.85,183.57,183.78,16722.0,184.27,184.85,183.57,183.78,16722.0
2022-03-23 10:00:00,183.56,184.4,183.38,183.68,3911.0,183.56,184.4,183.38,183.68,3911.0
2022-03-23 10:05:00,183.32,184.45,183.32,184.08,5435.0,183.32,184.45,183.32,184.08,5435.0
2022-03-23 10:10:00,184.2,184.36,183.71,184.34,7177.0,184.2,184.36,183.71,184.34,7177.0
2022-03-23 10:15:00,184.76,185.17,184.76,184.98,4515.0,184.76,185.17,184.76,184.98,4515.0
2022-03-23 10:20:00,185.02,185.02,183.86,184.41,6040.0,185.02,185.02,183.86,184.41,6040.0
2022-03-23 10:25:00,184.37,184.61,183.83,184.28,1300.0,184.37,184.61,183.83,184.28,1300.0
2022-03-23 10:30:00,184.34,184.68,184.17,184.33,1300.0,184.34,184.68,184.17,184.33,1300.0
2022-03-23 10:35:00,184.25,184.25,184.0,184.17,500.0,184.25,184.25,184.0,184.17,500.0
2022-03-23 10:40:00,184.16,184.16,183.0,183.16,5080.0,184.16,184.16,183.0,183.16,5080.0
2022-03-23 10:45:00,183.25,183.29,182.45,183.02,5913.0,183.25,183.29,182.45,183.02,5913.0
2022-03-23 10:50:00,183.26,184.1,183.26,183.55,11738.0,183.26,184.1,183.26,183.55,11738.0
2022-03-23 10:55:00,183.62,183.74,183.19,183.54,7353.0,183.62,183.74,183.19,183.54,7353.0
2022-03-23 11:00:00,183.42,184.21,183.4,183.97,13435.0,183.42,184.21,183.4,183.97,13435.0
2022-03-23 11:05:00,184.11,184.83,183.99,184.03,3405.0,184.11,184.83,183.99,184.03,3405.0
2022-03-23 11:10:00,183.98,184.25,183.8,184.2,2314.0,183.98,184.25,183.8,184.2,2314.0
2022-03-23 11:15:00,184.07,184.13,183.71,183.85,2958.0,184.07,184.13,183.71,183.85,2958.0
2022-03-23 11:20:00,184.09,184.51,184.09,184.48,8359.0,184.09,184.51,184.09,184.48,8359.0
2022-03-23 11:25:00,184.34,184.82,184.34,184.36,2545.0,184.34,184.82,184.34,184.36,2545.0
2022-03-23 11:30:00,184.3,184.46,184.11,184.11,2209.0,184.3,184.46,184.11,184.11,2209.0
2022-03-23 11:35:00,184.24,184.82,184.23,184.81,2825.0,184.24,184.82,184.23,184.81,2825.0
2022-03-23 11:40:00,184.74,185.0,184.41,184.77,13339.0,184.74,185.0,184.41,184.77,13339.0
2022-03-23 11:45:00,184.99,185.06,184.89,184.89,1500.0,184.99,185.06,184.89,184.89,1500.0
2022-03-23 11:50:00,184.95,185.23,184.88,184.91,2234.0,184.95,185.23,184.88,184.91,2234.0
2022-03-23 11:55:00,184.92,185.05,184.68,184.85,1740.0,184.92,185.05,184.68,184.85,1740.0
2022-03-23 12:00:00,184.57,184.57,184.34,184.36,2484.0,184.57,184.57,184.34,184.36,2484.0
2022-03-23 12:05:00,184.21,184.55,183.85,183.86,3076.0,184.21,184.55,183.85,183.86,3076.0
2022-03-23 12:10:00,183.85,183.85,183.63,183.83,705.0,183.85,183.85,183.63,183.83,705.0
2022-03-23 12:15:00,183.98,184.06,183.85,183.94,1474.0,183.98,184.06,183.85,183.94,1474.0
2022-03-23 12:20:00,183.99,184.13,183.67,183.67,5462.0,183.99,184.13,183.67,183.67,5462.0
2022-03-23 12:25:00,183.76,183.76,183.35,183.54,11757.0,183.76,183.76,183.35,183.54,11757.0
2022-03-23 12:30:00,183.67,183.67,183.46,183.49,953.0,183.67,183.67,183.46,183.49,953.0
2022-03-23 12:35:00,183.35,183.76,183.03,183.21,1537.0,183.35,183.76,183.03,183.21,1537.0
2022-03-23 12:40:00,183.38,183.38,183.05,183.05,508.0,183.38,183.38,183.05,183.05,508.0
2022-03-23 12:45:00,183.15,183.5,183.14,183.5,1257.0,183.15,183.5,183.14,183.5,1257.0
2022-03-23 12:50:00,183.38,183.73,183.38,183.73,700.0,183.38,183.73,183.38,183.73,700.0
2022-03-23 12:55:00,183.68,183.97,183.47,183.72,2850.0,183.68,183.97,183.47,183.72,2850.0
2022-03-23 13:00:00,183.73,183.73,183.23,183.36,1905.0,183.73,183.73,183.23,183.36,1905.0
2022-03-23 13:05:00,183.31,183.53,183.3,183.52,2286.0,183.31,183.53,183.3,183.52,2286.0
2022-03-23 13:10:00,183.62,183.91,183.44,183.67,3877.0,183.62,183.91,183.44,183.67,3877.0
2022-03-23 13:15:00,183.61,183.64,183.1,183.1,1737.0,183.61,183.64,183.1,183.1,1737.0
2022-03-23 13:20:00,182.9,182.92,182.48,182.63,1122.0,182.9,182.92,182.48,182.63,1122.0
2022-03-23 13:25:00,182.46,182.66,182.25,182.25,600.0,182.46,182.66,182.25,182.25,600.0
2022-03-23 13:30:00,182.22,182.95,182.22,182.58,1692.0,182.22,182.95,182.22,182.58,1692.0
2022-03-23 13:35:00,182.49,183.08,182.49,182.94,1291.0,182.49,183.08,182.49,182.94,1291.0
2022-03-23 13:40:00,182.88,182.88,182.59,182.63,900.0,182.88,182.88,182.59,182.63,900.0
2022-03-23 13:45:00,182.7,182.7,182.42,182.54,665.0,182.7,182.7,182.42,182.54,665.0
2022-03-23 13:50:00,182.87,183.09,182.87,183.09,500.0,182.87,183.09,182.87,183.09,500.0
2022-03-23 13:55:00,182.96,183.62,182.96,183.13,4933.0,182.96,183.62,182.96,183.13,4933.0
2022-03-23 14:00:00,183.12,183.21,182.92,183.21,700.0,183.12,183.21,182.92,183.21,700.0
2022-03-23 14:05:00,182.87,182.87,182.54,182.54,1270.0,182.87,182.87,182.54,182.54,1270.0
2022-03-23 14:10:00,182.11,182.11,181.98,182.0,996.0,182.11,182.11,181.98,182.0,996.0
2022-03-23 14:15:00,182.0,182.17,181.87,181.91,1961.0,182.0,182.17,181.87,181.91,1961.0
2022-03-23 14:20:00,182.01,182.12,181.79,181.82,1680.0,182.01,182.12,181.79,181.82,1680.0
2022-03-23 14:25:00,181.83,181.83,181.65,181.68,1500.0,181.83,181.83,181.65,181.68,1500.0
2022-03-23 14:30:00,181.73,181.73,181.56,181.56,500.0,181.73,181.73,181.56,181.56,500.0
2022-03-23 14:35:00,181.48,181.88,181.48,181.7,6762.0,181.48,181.88,181.48,181.7,6762.0
2022-03-23 14:40:00,181.8,182.07,181.7,181.86,10398.0,181.8,182.07,181.7,181.86,10398.0
2022-03-23 14:45:00,182.05,182.06,181.56,181.95,975.0,182.05,182.06,181.56,181.95,975.0
2022-03-23 14:50:00,181.77,181.77,181.44,181.45,600.0,181.77,181.77,181.44,181.45,600.0
2022-03-23 14:55:00,181.46,181.76,181.2,181.47,1220.0,181.46,181.76,181.2,181.47,1220.0
2022-03-23 15:00:00,181.46,181.65,181.35,181.45,8434.0,181.46,181.65,181.35,181.45,8434.0
2022-03-23 15:05:00,181.43,181.43,181.02,181.02,2555.0,181.43,181.43,181.02,181.02,2555.0
2022-03-23 15:10:00,181.15,181.42,181.15,181.39,4284.0,181.15,181.42,181.15,181.39,4284.0
2022-03-23 15:15:00,181.36,181.36,181.18,181.24,1442.0,181.36,181.36,181.18,181.24,1442.0
2022-03-23 15:20:00,181.14,181.6,181.04,181.6,4202.0,181.14,181.6,181.04,181.6,4202.0
2022-03-23 15:25:00,181.38,181.45,181.25,181.3,1423.0,181.38,181.45,181.25,181.3,1423.0
2022-03-23 15:30:00,181.18,181.59,181.1,181.17,4037.0,181.18,181.59,181.1,181.17,4037.0
2022-03-23 15:35:00,181.2,181.6,181.2,181.5,2247.0,181.2,181.6,181.2,181.5,2247.0
2022-03-23 15:40:00,181.49,181.71,181.25,181.67,10354.0,181.49,181.71,181.25,181.67,10354.0
2022-03-23 15:45:00,181.66,182.05,181.66,181.88,3650.0,181.66,182.05,181.66,181.88,3650.0
2022-03-23 15:50:00,181.82,181.82,181.38,181.4,14850.0,181.82,181.82,181.38,181.4,14850.0
2022-03-23 15:55:00,181.42,181.97,181.34,181.94,34184.0,181.42,181.97,181.34,181.94,34184.0
2022-03-24 09:30:00,183.31,183.87,182.19,182.27,4939.0,183.31,183.87,182.19,182.27,4939.0
2022-03-24 09:35:00,181.52,182.58,181.52,182.58,1326.0,181.52,182.58,181.52,182.58,1326.0
2022-03-24 09:40:00,182.72,183.39,182.48,182.48,2317.0,182.72,183.39,182.48,182.48,2317.0
2022-03-24 09:45:00,181.86,182.75,181.67,182.75,800.0,181.86,182.75,181.67,182.75,800.0
2022-03-24 09:50:00,181.74,182.86,181.25,182.85,8112.0,181.74,182.86,181.25,182.85,8112.0
2022-03-24 09:55:00,182.76,183.79,182.76,183.01,5906.0,182.76,183.79,182.76,183.01,5906.0
2022-03-24 10:00:00,183.16,183.77,182.53,183.13,4128.0,183.16,183.77,182.53,183.13,4128.0
2022-03-24 10:05:00,183.31,183.9,182.72,182.72,6652.0,183.31,183.9,182.72,182.72,6652.0
2022-03-24 10:10:00,182.28,182.55,182.03,182.11,2320.0,182.28,182.55,182.03,182.11,2320.0
2022-03-24 10:15:00,181.58,181.96,181.47,181.96,1674.0,181.58,181.96,181.47,181.96,1674.0
2022-03-24 10:20:00,182.5,182.78,182.3,182.78,1200.0,182.5,182.78,182.3,182.78,1200.0
2022-03-24 10:25:00,183.22,183.22,182.46,182.46,8139.0,183.22,183.22,182.46,182.46,8139.0
2022-03-24 10:30:00,182.31,182.44,181.75,182.44,3589.0,182.31,182.44,181.75,182.44,3589.0
2022-03-24 10:35:00,182.43,182.73,182.26,182.73,10868.0,182.43,182.73,182.26,182.73,10868.0
2022-03-24 10:40:00,182.64,182.66,181.92,182.64,3725.0,182.64,182.66,181.92,182.64,3725.0
2022-03-24 10:45:00,182.64,182.81,182.12,182.12,4795.0,182.64,182.81,182.12,182.12,4795.0
2022-03-24 10:50:00,182.12,182.4,181.93,182.39,5688.0,182.12,182.4,181.93,182.39,5688.0
2022-03-24 10:55:00,182.37,182.7,181.93,181.98,4282.0,182.37,182.7,181.93,181.98,4282.0
2022-03-24 11:00:00,182.0,182.43,181.53,181.53,3081.0,182.0,182.43,181.53,181.53,3081.0
2022-03-24 11:05:00,181.42,181.9,181.42,181.51,3369.0,181.42,181.9,181.42,181.51,3369.0
2022-03-24 11:10:00,181.53,182.51,181.52,182.08,2938.0,181.53,182.51,181.52,182.08,2938.0
2022-03-24 11:15:00,182.03,182.15,181.81,182.06,3987.0,182.03,182.15,181.81,182.06,3987.0
2022-03-24 11:20:00,182.12,182.2,181.77,181.77,7270.0,182.12,182.2,181.77,181.77,7270.0
2022-03-24 11:25:00,181.72,182.25,181.71,181.99,5669.0,181.72,182.25,181.71,181.99,5669.0
2022-03-24 11:30:00,181.87,182.17,181.7,182.11,12458.0,181.87,182.17,181.7,182.11,12458.0
2022-03-24 11:35:00,182.02,182.09,181.75,181.81,5015.0,182.02,182.09,181.75,181.81,5015.0
2022-03-24 11:40:00,181.7,182.09,181.69,182.09,6598.0,181.7,182.09,181.69,182.09,6598.0
2022-03-24 11:45:00,182.1,182.35,182.1,182.11,4517.0,182.1,182.35,182.1,182.11,4517.0
2022-03-24 11:50:00,182.18,182.25,182.0,182.06,5932.0,182.18,182.25,182.0,182.06,5932.0
2022-03-24 11:55:00,182.06,182.16,181.96,182.16,6741.0,182.06,182.16,181.96,182.16,6741.0
2022-03-24 12:00:00,182.16,182.57,182.15,182.41,3698.0,182.16,182.57,182.15,182.41,3698.0
2022-03-24 12:05:00,182.67,182.73,182.26,182.26,4352.0,182.67,182.73,182.26,182.26,4352.0
2022-03-24 12:10:00,182.26,182.65,182.26,182.53,1408.0,182.26,182.65,182.26,182.53,1408.0
2022-03-24 12:15:00,182.74,183.43,182.74,183.33,1400.0,182.74,183.43,182.74,183.33,1400.0
2022-03-24 12:20:00,183.5,184.14,183.44,184.11,2975.0,183.5,184.14,183.44,184.11,2975.0
2022-03-24 12:25:00,184.16,184.3,184.0,184.09,3295.0,184.16,184.3,184.0,184.09,3295.0
2022-03-24 12:30:00,184.27,184.27,184.02,184.17,1505.0,184.27,184.27,184.02,184.17,1505.0
2022-03-24 12:35:00,184.17,184.74,184.16,184.74,1000.0,184.17,184.74,184.16,184.74,1000.0
2022-03-24 12:40:00,184.81,185.0,184.41,184.41,7842.0,184.81,185.0,184.41,184.41,7842.0
2022-03-24 12:45:00,184.5,184.5,184.2,184.34,1294.0,184.5,184.5,184.2,184.34,1294.0
2022-03-24 12:50:00,184.34,184.44,184.18,184.44,2984.0,184.34,184.44,184.18,184.44,2984.0
2022-03-24 12:55:00,184.48,184.58,184.44,184.44,1102.0,184.48,184.58,184.44,184.44,1102.0
2022-03-24 13:00:00,184.49,184.76,184.1,184.1,10629.0,184.49,184.76,184.1,184.1,10629.0
2022-03-24 13:05:00,184.09,184.15,183.59,183.59,1670.0,184.09,184.15,183.59,183.59,1670.0
2022-03-24 13:10:00,183.41,183.74,183.41,183.74,2479.0,183.41,183.74,183.41,183.74,2479.0
2022-03-24 13:15:00,183.86,184.07,183.74,184.07,1522.0,183.86,184.07,183.74,184.07,1522.0
2022-03-24 13:20:00,184.07,184.21,183.95,184.05,4959.0,184.07,184.21,183.95,184.05,4959.0
2022-03-24 13:25:00,184.15,184.26,184.15,184.16,3405.0,184.15,184.26,184.15,184.16,3405.0
2022-03-24 13:30:00,184.16,184.25,184.08,184.19,2525.0,184.16,184.25,184.08,184.19,2525.0
2022-03-24 13:35:00,184.08,184.33,183.98,184.18,2626.0,184.08,184.33,183.98,184.18,2626.0
2022-03-24 13:40:00,184.01,184.3,184.01,184.02,2618.0,184.01,184.3,184.01,184.02,2618.0
2022-03-24 13:45:00,183.97,184.28,183.96,184.18,3767.0,183.97,184.28,183.96,184.18,3767.0
2022-03-24 13:50:00,184.02,184.1,183.9,183.94,1281.0,184.02,184.1,183.9,183.94,1281.0
2022-03-24 13:55:00,183.81,184.04,183.73,183.89,702.0,183.81,184.04,183.73,183.89,702.0
2022-03-24 14:00:00,183.99,184.1,183.61,184.1,3823.0,183.99,184.1,183.61,184.1,3823.0
2022-03-24 14:05:00,184.15,184.15,184.0,184.03,1500.0,184.15,184.15,184.0,184.03,1500.0
2022-03-24 14:10:00,183.89,184.02,183.89,184.0,1083.0,183.89,184.02,183.89,184.0,1083.0
2022-03-24 14:15:00,183.94,184.18,183.94,184.18,3981.0,183.94,184.18,183.94,184.18,3981.0
2022-03-24 14:20:00,183.95,184.03,183.75,183.89,15626.0,183.95,184.03,183.75,183.89,15626.0
2022-03-24 14:25:00,183.9,184.09,183.62,183.7,11582.0,183.9,184.09,183.62,183.7,11582.0
2022-03-24 14:30:00,183.88,183.96,183.83,183.83,1202.0,183.88,183.96,183.83,183.83,1202.0
2022-03-24 14:35:00,183.92,184.08,183.74,184.0,6666.0,183.92,184.08,183.74,184.0,6666.0
2022-03-24 14:40:00,184.08,184.29,183.99,184.24,3664.0,184.08,184.29,183.99,184.24,3664.0
2022-03-24 14:45:00,184.18,184.22,183.81,183.84,4661.0,184.18,184.22,183.81,183.84,4661.0
2022-03-24 14:50:00,183.97,184.14,183.82,183.9,19751.0,183.97,184.14,183.82,183.9,19751.0
2022-03-24 14:55:00,183.87,183.87,183.55,183.67,5761.0,183.87,183.87,183.55,183.67,5761.0
2022-03-24 15:00:00,183.63,184.25,183.57,184.25,7200.0,183.63,184.25,183.57,184.25,7200.0
2022-03-24 15:05:00,184.31,184.4,184.2,184.4,3671.0,184.31,184.4,184.2,184.4,3671.0
2022-03-24 15:10:00,184.29,184.36,183.93,183.94,9209.0,184.29,184.36,183.93,183.94,9209.0
2022-03-24 15:15:00,184.02,184.09,183.64,184.0,8365.0,184.02,184.09,183.64,184.0,8365.0
2022-03-24 15:20:00,183.75,184.03,183.7,183.95,7302.0,183.75,184.03,183.7,183.95,7302.0
2022-03-24 15:25:00,184.1,184.16,183.97,184.05,16154.0,184.1,184.16,183.97,184.05,16154.0
2022-03-24 15:30:00,184.0,184.25,183.65,183.96,12341.0,184.0,184.25,183.65,183.96,12341.0
2022-03-24 15:35:00,184.08,184.14,183.7,183.89,7616.0,184.08,184.14,183.7,183.89,7616.0
2022-03-24 15:40:00,184.0,184.0,183.73,183.94,6336.0,184.0,184.0,183.73,183.94,6336.0
2022-03-24 15:45:00,183.94,184.01,183.75,183.81,8040.0,183.94,184.01,183.75,183.81,8040.0
2022-03-24 15:50:00,183.9,184.0,183.62,183.7,24346.0,183.9,184.0,183.62,183.7,24346.0
2022-03-24 15:55:00,183.63,183.9,183.41,183.71,50121.0,183.63,183.9,183.41,183.71,50121.0
2022-03-25 09:30:00,184.0,185.03,183.33,183.41,7178.0,184.0,185.03,183.33,183.41,7178.0
2022-03-25 09:35:00,183.1,183.36,182.09,182.09,1457.0,183.1,183.36,182.09,182.09,1457.0
2022-03-25 09:40:00,182.25,184.0,181.99,183.47,1540.0,182.25,184.0,181.99,183.47,1540.0
2022-03-25 09:45:00,183.06,183.07,182.63,182.7,6989.0,183.06,183.07,182.63,182.7,6989.0
2022-03-25 09:50:00,182.26,183.04,182.26,182.42,850.0,182.26,183.04,182.26,182.42,850.0
2022-03-25 09:55:00,182.1,183.15,181.83,183.0,6216.0,182.1,183.15,181.83,183.0,6216.0
2022-03-25 10:00:00,183.05,183.06,182.23,182.67,8961.0,183.05,183.06,182.23,182.67,8961.0
2022-03-25 10:05:00,182.75,182.94,182.46,182.46,643.0,182.75,182.94,182.46,182.46,643.0
2022-03-25 10:10:00,182.38,182.71,182.28,182.71,800.0,182.38,182.71,182.28,182.71,800.0
2022-03-25 10:15:00,182.06,182.7,182.06,182.7,4580.0,182.06,182.7,182.06,182.7,4580.0
2022-03-25 10:20:00,183.02,183.04,182.53,182.53,991.0,183.02,183.04,182.53,182.53,991.0
2022-03-25 10:25:00,182.46,182.53,181.88,182.09,4474.0,182.46,182.53,181.88,182.09,4474.0
2022-03-25 10:30:00,182.26,182.74,182.12,182.69,2316.0,182.26,182.74,182.12,182.69,2316.0
2022-03-25 10:35:00,182.75,183.18,182.73,183.18,1407.0,182.75,183.18,182.73,183.18,1407.0
2022-03-25 10:40:00,182.9,183.65,182.9,183.43,4894.0,182.9,183.65,182.9,183.43,4894.0
2022-03-25 10:45:00,183.49,184.09,183.49,184.03,2806.0,183.49,184.09,183.49,184.03,2806.0
2022-03-25 10:50:00,184.0,184.13,183.61,183.93,8852.0,184.0,184.13,183.61,183.93,8852.0
2022-03-25 10:55:00,183.99,184.12,183.63,184.03,3437.0,183.99,184.12,183.63,184.03,3437.0
2022-03-25 11:00:00,184.05,184.05,183.15,183.15,3964.0,184.05,184.05,183.15,183.15,3964.0
2022-03-25 11:05:00,183.48,184.0,183.07,183.07,1921.0,183.48,184.0,183.07,183.07,1921.0
2022-03-25 11:10:00,182.92,183.06,182.7,182.97,2748.0,182.92,183.06,182.7,182.97,2748.0
2022-03-25 11:15:00,182.89,183.22,182.79,182.9,4881.0,182.89,183.22,182.79,182.9,4881.0
2022-03-25 11:20:00,182.87,183.08,182.8,182.9,1800.0,182.87,183.08,182.8,182.9,1800.0
2022-03-25 11:25:00,182.78,182.97,182.05,182.2,9212.0,182.78,182.97,182.05,182.2,9212.0
2022-03-25 11:30:00,182.33,182.59,182.25,182.59,17622.0,182.33,182.59,182.25,182.59,17622.0
2022-03-25 11:35:00,182.71,182.71,182.3,182.38,3261.0,182.71,182.71,182.3,182.38,3261.0
2022-03-25 11:40:00,182.35,182.66,182.35,182.66,2114.0,182.35,182.66,182.35,182.66,2114.0
2022-03-25 11:45:00,182.66,182.71,181.92,181.92,9535.0,182.66,182.71,181.92,181.92,9535.0
2022-03-25 11:50:00,182.17,182.22,182.03,182.03,3256.0,182.17,182.22,182.03,182.03,3256.0
2022-03-25 11:55:00,182.14,182.18,181.78,181.8,2720.0,182.14,182.18,181.78,181.8,2720.0
2022-03-25 12:00:00,181.74,182.02,181.74,181.82,1631.0,181.74,182.02,181.74,181.82,1631.0
2022-03-25 12:05:00,181.67,181.77,181.55,181.77,1901.0,181.67,181.77,181.55,181.77,1901.0
2022-03-25 12:10:00,181.82,182.43,181.82,182.09,8704.0,181.82,182.43,181.82,182.09,8704.0
2022-03-25 12:15:00,181.89,182.18,181.54,182.03,3881.0,181.89,182.18,181.54,182.03,3881.0
2022-03-25 12:20:00,182.11,182.33,182.0,182.25,852.0,182.11,182.33,182.0,182.25,852.0
2022-03-25 12:25:00,182.32,182.53,182.08,182.44,790.0,182.32,182.53,182.08,182.44,790.0
2022-03-25 12:30:00,182.49,182.92,182.42,182.92,6926.0,182.49,182.92,182.42,182.92,6926.0
2022-03-25 12:35:00,182.93,182.93,182.79,182.92,413.0,182.93,182.93,182.79,182.92,413.0
2022-03-25 12:40:00,182.72,182.74,182.2,182.26,4509.0,182.72,182.74,182.2,182.26,4509.0
2022-03-25 12:45:00,182.29,182.32,182.16,182.16,3562.0,182.29,182.32,182.16,182.16,3562.0
2022-03-25 12:50:00,182.28,182.31,181.71,181.71,1104.0,182.28,182.31,181.71,181.71,1104.0
2022-03-25 12:55:00,181.65,181.8,181.65,181.8,338.0,181.65,181.8,181.65,181.8,338.0
2022-03-25 13:00:00,181.94,182.75,181.94,182.52,2133.0,181.94,182.75,181.94,182.52,2133.0
2022-03-25 13:05:00,182.59,182.6,182.4,182.46,2584.0,182.59,182.6,182.4,182.46,2584.0
2022-03-25 13:10:00,182.6,182.95,182.32,182.95,2374.0,182.6,182.95,182.32,182.95,2374.0
2022-03-25 13:15:00,183.36,183.49,183.26,183.26,902.0,183.36,183.49,183.26,183.26,902.0
2022-03-25 13:20:00,183.23,183.23,182.87,182.87,903.0,183.23,183.23,182.87,182.87,903.0
2022-03-25 13:25:00,182.58,183.25,182.58,183.1,583.0,182.58,183.25,182.58,183.1,583.0
2022-03-25 13:30:00,183.27,183.27,183.25,183.27,470.0,183.27,183.27,183.25,183.27,470.0
2022-03-25 13:35:00,183.34,183.45,183.27,183.34,1215.0,183.34,183.45,183.27,183.34,1215.0
2022-03-25 13:40:00,183.33,183.33,182.81,183.19,500.0,183.33,183.33,182.81,183.19,500.0
2022-03-25 13:45:00,183.51,183.51,183.44,183.44,304.0,183.51,183.51,183.44,183.44,304.0
2022-03-25 13:50:00,183.4,183.4,183.21,183.21,300.0,183.4,183.4,183.21,183.21,300.0
2022-03-25 13:55:00,183.67,183.67,183.65,183.65,202.0,183.67,183.67,183.65,183.65,202.0
2022-03-25 14:00:00,183.76,183.85,183.6,183.6,1451.0,183.76,183.85,183.6,183.6,1451.0
2022-03-25 14:05:00,183.58,183.65,183.58,183.65,200.0,183.58,183.65,183.58,183.65,200.0
2022-03-25 14:10:00,183.59,184.07,183.55,184.07,2167.0,183.59,184.07,183.55,184.07,2167.0
2022-03-25 14:15:00,183.95,183.95,183.43,183.43,1494.0,183.95,183.95,183.43,183.43,1494.0
2022-03-25 14:20:00,183.71,183.78,183.47,183.76,1005.0,183.71,183.78,183.47,183.76,1005.0
2022-03-25 14:25:00,183.89,184.08,183.75,184.07,2695.0,183.89,184.08,183.75,184.07,2695.0
2022-03-25 14:30:00,184.18,184.18,183.31,183.31,4933.0,184.18,184.18,183.31,183.31,4933.0
2022-03-25 14:35:00,183.45,183.67,183.36,183.49,1095.0,183.45,183.67,183.36,183.49,1095.0
2022-03-25 14:40:00,183.49,183.65,183.49,183.65,260.0,183.49,183.65,183.49,183.65,260.0
2022-03-25 14:45:00,183.73,183.77,183.62,183.73,803.0,183.73,183.77,183.62,183.73,803.0
2022-03-25 14:50:00,183.75,184.02,183.75,183.92,1000.0,183.75,184.02,183.75,183.92,1000.0
2022-03-25 14:55:00,184.04,184.04,183.74,183.88,1814.0,184.04,184.04,183.74,183.88,1814.0
2022-03-25 15:00:00,183.83,183.83,183.62,183.62,400.0,183.83,183.83,183.62,183.62,400.0
2022-03-25 15:05:00,183.51,183.51,183.34,183.34,600.0,183.51,183.51,183.34,183.34,600.0
2022-03-25 15:10:00,183.37,183.37,182.45,182.49,29493.0,183.37,183.37,182.45,182.49,29493.0
2022-03-25 15:15:00,182.5,182.79,182.46,182.68,2117.0,182.5,182.79,182.46,182.68,2117.0
2022-03-25 15:20:00,182.62,182.62,182.23,182.27,2385.0,182.62,182.62,182.23,182.27,2385.0
2022-03-25 15:25:00,182.4,182.66,182.07,182.18,2815.0,182.4,182.66,182.07,182.18,2815.0
2022-03-25 15:30:00,182.19,182.24,181.91,181.99,8738.0,182.19,182.24,181.91,181.99,8738.0
2022-03-25 15:35:00,181.99,182.12,181.77,181.86,8603.0,181.99,182.12,181.77,181.86,8603.0
2022-03-25 15:40:00,181.87,182.58,181.83,182.38,5002.0,181.87,182.58,181.83,182.38,5002.0
2022-03-25 15:45:00,182.36,182.63,182.31,182.34,3353.0,182.36,182.63,182.31,182.34,3353.0
2022-03-25 15:50:00,182.12,182.53,182.05,182.48,6956.0,182.12,182.53,182.05,182.48,6956.0
2022-03-25 15:55:00,182.5,182.97,182.32,182.97,21271.0,182.5,182.97,182.32,182.97,21271.0
2022-03-28 09:30:00,181.51,181.77,180.01,181.28,8428.0,181.51,181.77,180.01,181.28,8428.0
2022-03-28 09:35:00,181.3,182.09,180.91,182.03,1700.0,181.3,182.09,180.91,182.03,1700.0
2022-03-28 09:40:00,183.37,183.37,181.24,182.12,2647.0,183.37,183.37,181.24,182.12,2647.0
2022-03-28 09:45:00,182.05,182.48,182.05,182.3,1947.0,182.05,182.48,182.05,182.3,1947.0
2022-03-28 09:50:00,182.3,183.23,181.71,183.23,2007.0,182.3,183.23,181.71,183.23,2007.0
2022-03-28 09:55:00,183.48,184.83,182.5,183.05,11267.0,183.48,184.83,182.5,183.05,11267.0
2022-03-28 10:00:00,183.2,183.2,182.3,182.48,4163.0,183.2,183.2,182.3,182.48,4163.0
2022-03-28 10:05:00,182.2,182.93,181.86,182.28,2777.0,182.2,182.93,181.86,182.28,2777.0
2022-03-28 10:10:00,182.15,182.48,181.98,182.48,832.0,182.15,182.48,181.98,182.48,832.0
2022-03-28 10:15:00,182.37,182.37,181.38,181.38,9163.0,182.37,182.37,181.38,181.38,9163.0
2022-03-28 10:20:00,181.39,181.39,180.43,180.83,4267.0,181.39,181.39,180.43,180.83,4267.0
2022-03-28 10:25:00,180.83,181.07,180.34,180.52,36293.0,180.83,181.07,180.34,180.52,36293.0
2022-03-28 10:30:00,180.68,181.86,180.64,181.62,6901.0,180.68,181.86,180.64,181.62,6901.0
2022-03-28 10:35:00,181.8,181.84,181.35,181.58,1006.0,181.8,181.84,181.35,181.58,1006.0
2022-03-28 10:40:00,181.58,182.0,181.45,181.93,2772.0,181.58,182.0,181.45,181.93,2772.0
2022-03-28 10:45:00,181.97,182.39,181.9,182.39,4335.0,181.97,182.39,181.9,182.39,4335.0
2022-03-28 10:50:00,182.56,183.23,182.5,183.06,3934.0,182.56,183.23,182.5,183.06,3934.0
2022-03-28 10:55:00,183.17,183.5,183.02,183.47,1315.0,183.17,183.5,183.02,183.47,1315.0
2022-03-28 11:00:00,183.51,183.79,183.49,183.49,1460.0,183.51,183.79,183.49,183.49,1460.0
2022-03-28 11:05:00,183.94,184.04,183.52,183.83,1054.0,183.94,184.04,183.52,183.83,1054.0
2022-03-28 11:10:00,184.01,184.25,184.01,184.05,800.0,184.01,184.25,184.01,184.05,800.0
2022-03-28 11:15:00,183.92,183.95,183.59,183.71,764.0,183.92,183.95,183.59,183.71,764.0
2022-03-28 11:20:00,183.9,184.55,183.9,184.06,1324.0,183.9,184.55,183.9,184.06,1324.0
2022-03-28 11:25:00,184.17,184.69,183.94,184.45,1607.0,184.17,184.69,183.94,184.45,1607.0
2022-03-28 11:30:00,184.53,184.69,183.9,184.07,7908.0,184.53,184.69,183.9,184.07,7908.0
2022-03-28 11:35:00,183.94,183.95,183.68,183.68,720.0,183.94,183.95,183.68,183.68,720.0
2022-03-28 11:40:00,183.69,183.94,183.68,183.74,1246.0,183.69,183.94,183.68,183.74,1246.0
2022-03-28 11:45:00,183.63,184.01,183.61,183.61,1487.0,183.63,184.01,183.61,183.61,1487.0
2022-03-28 11:50:00,183.5,183.85,183.47,183.62,1703.0,183.5,183.85,183.47,183.62,1703.0
2022-03-28 11:55:00,183.71,183.87,183.39,183.66,1512.0,183.71,183.87,183.39,183.66,1512.0
2022-03-28 12:00:00,183.69,184.05,183.68,184.05,1616.0,183.69,184.05,183.68,184.05,1616.0
2022-03-28 12:05:00,184.01,184.23,183.82,184.11,1936.0,184.01,184.23,183.82,184.11,1936.0
2022-03-28 12:10:00,184.06,184.16,183.67,183.93,2608.0,184.06,184.16,183.67,183.93,2608.0
2022-03-28 12:15:00,183.75,183.83,183.57,183.58,1623.0,183.75,183.83,183.57,183.58,1623.0
2022-03-28 12:20:00,183.55,183.71,183.35,183.63,1863.0,183.55,183.71,183.35,183.63,1863.0
2022-03-28 12:25:00,183.47,183.47,183.14,183.14,500.0,183.47,183.47,183.14,183.14,500.0
2022-03-28 12:30:00,183.17,183.59,183.16,183.47,1497.0,183.17,183.59,183.16,183.47,1497.0
2022-03-28 12:35:00,183.72,183.72,183.59,183.7,507.0,183.72,183.72,183.59,183.7,507.0
2022-03-28 12:40:00,183.71,184.07,183.67,183.98,3056.0,183.71,184.07,183.67,183.98,3056.0
2022-03-28 12:45:00,183.79,183.8,183.37,183.8,821.0,183.79,183.8,183.37,183.8,821.0
2022-03-28 12:50:00,184.05,184.36,183.91,184.33,2076.0,184.05,184.36,183.91,184.33,2076.0
2022-03-28 12:55:00,184.55,184.55,184.26,184.5,2440.0,184.55,184.55,184.26,184.5,2440.0
2022-03-28 13:00:00,184.93,185.31,184.93,185.3,3090.0,184.93,185.31,184.93,185.3,3090.0
2022-03-28 13:05:00,185.28,185.44,185.07,185.37,4001.0,185.28,185.44,185.07,185.37,4001.0
2022-03-28 13:10:00,185.43,185.52,185.17,185.42,2213.0,185.43,185.52,185.17,185.42,2213.0
2022-03-28 13:15:00,185.42,185.45,185.13,185.3,2458.0,185.42,185.45,185.13,185.3,2458.0
2022-03-28 13:20:00,185.34,185.86,185.31,185.86,2318.0,185.34,185.86,185.31,185.86,2318.0
2022-03-28 13:25:00,185.75,186.25,185.62,186.04,7047.0,185.75,186.25,185.62,186.04,7047.0
2022-03-28 13:30:00,186.04,186.3,186.04,186.13,2017.0,186.04,186.3,186.04,186.13,2017.0
2022-03-28 13:35:00,186.13,186.32,185.9,185.91,1093.0,186.13,186.32,185.9,185.91,1093.0
2022-03-28 13:40:00,185.85,185.91,185.4,185.41,1461.0,185.85,185.91,185.4,185.41,1461.0
2022-03-28 13:45:00,185.57,185.82,185.46,185.81,956.0,185.57,185.82,185.46,185.81,956.0
2022-03-28 13:50:00,185.82,185.9,185.53,185.53,1166.0,185.82,185.9,185.53,185.53,1166.0
2022-03-28 13:55:00,185.64,185.74,185.53,185.53,2647.0,185.64,185.74,185.53,185.53,2647.0
2022-03-28 14:00:00,185.74,185.74,185.52,185.53,1089.0,185.74,185.74,185.52,185.53,1089.0
2022-03-28 14:05:00,185.32,185.56,185.32,185.56,2761.0,185.32,185.56,185.32,185.56,2761.0
2022-03-28 14:10:00,185.53,185.53,185.37,185.48,1652.0,185.53,185.53,185.37,185.48,1652.0
2022-03-28 14:15:00,185.48,185.48,185.06,185.06,300.0,185.48,185.48,185.06,185.06,300.0
2022-03-28 14:20:00,185.15,185.27,185.04,185.27,2019.0,185.15,185.27,185.04,185.27,2019.0
2022-03-28 14:25:00,185.3,185.52,185.14,185.4,1701.0,185.3,185.52,185.14,185.4,1701.0
2022-03-28 14:30:00,185.34,185.34,185.18,185.19,1585.0,185.34,185.34,185.18,185.19,1585.0
2022-03-28 14:35:00,185.13,185.37,185.03,185.35,6358.0,185.13,185.37,185.03,185.35,6358.0
2022-03-28 14:40:00,185.22,185.97,185.21,185.61,4982.0,185.22,185.97,185.21,185.61,4982.0
2022-03-28 14:45:00,185.53,185.81,185.53,185.74,1397.0,185.53,185.81,185.53,185.74,1397.0
2022-03-28 14:50:00,185.88,186.24,185.84,186.24,2056.0,185.88,186.24,185.84,186.24,2056.0
2022-03-28 14:55:00,186.28,186.76,186.27,186.76,1872.0,186.28,186.76,186.27,186.76,1872.0
2022-03-28 15:00:00,186.53,186.61,186.4,186.58,2511.0,186.53,186.61,186.4,186.58,2511.0
2022-03-28 15:05:00,186.81,187.0,186.64,187.0,2000.0,186.81,187.0,186.64,187.0,2000.0
2022-03-28 15:10:00,186.91,187.22,186.91,187.12,4700.0,186.91,187.22,186.91,187.12,4700.0
2022-03-28 15:15:00,187.01,187.01,186.77,186.77,2257.0,187.01,187.01,186.77,186.77,2257.0
2022-03-28 15:20:00,186.85,187.07,186.78,186.93,4518.0,186.85,187.07,186.78,186.93,4518.0
2022-03-28 15:25:00,187.02,187.14,186.88,186.88,7036.0,187.02,187.14,186.88,186.88,7036.0
2022-03-28 15:30:00,186.87,187.07,186.79,187.0,6382.0,186.87,187.07,186.79,187.0,6382.0
2022-03-28 15:35:00,186.9,186.9,186.58,186.81,4301.0,186.9,186.9,186.58,186.81,4301.0
2022-03-28 15:40:00,186.68,186.85,186.6,186.79,3296.0,186.68,186.85,186.6,186.79,3296.0
2022-03-28 15:45:00,186.88,187.12,186.64,186.75,10337.0,186.88,187.12,186.64,186.75,10337.0
2022-03-28 15:50:00,186.57,186.64,185.86,186.49,24803.0,186.57,186.64,185.86,186.49,24803.0
2022-03-28 15:55:00,186.43,187.13,186.28,187.13,40031.0,186.43,187.13,186.28,187.13,40031.0
2022-03-29 09:30:00,192.16,196.38,191.76,196.02,9825.0,192.16,196.38,191.76,196.02,9825.0
2022-03-29 09:35:00,196.49,196.49,194.11,195.68,6918.0,196.49,196.49,194.11,195.68,6918.0
2022-03-29 09:40:00,194.82,195.08,193.99,194.7,2200.0,194.82,195.08,193.99,194.7,2200.0
2022-03-29 09:45:00,194.99,195.22,192.69,192.7,5736.0,194.99,195.22,192.69,192.7,5736.0
2022-03-29 09:50:00,192.69,194.18,192.68,194.18,7279.0,192.69,194.18,192.68,194.18,7279.0
2022-03-29 09:55:00,194.52,195.27,194.19,194.56,8712.0,194.52,195.27,194.19,194.56,8712.0
2022-03-29 10:00:00,194.24,194.24,191.9,192.42,5237.0,194.24,194.24,191.9,192.42,5237.0
2022-03-29 10:05:00,192.37,192.84,191.52,191.9,9307.0,192.37,192.84,191.52,191.9,9307.0
2022-03-29 10:10:00,192.16,192.21,189.48,189.95,9643.0,192.16,192.21,189.48,189.95,9643.0
2022-03-29 10:15:00,189.95,190.9,189.76,190.17,4133.0,189.95,190.9,189.76,190.17,4133.0
2022-03-29 10:20:00,190.18,190.93,190.18,190.88,3900.0,190.18,190.93,190.18,190.88,3900.0
2022-03-29 10:25:00,190.82,191.09,190.43,190.78,3069.0,190.82,191.09,190.43,190.78,3069.0
2022-03-29 10:30:00,190.99,191.82,190.98,191.63,2711.0,190.99,191.82,190.98,191.63,2711.0
2022-03-29 10:35:00,191.64,191.76,190.74,191.51,5496.0,191.64,191.76,190.74,191.51,5496.0
2022-03-29 10:40:00,191.75,192.13,191.51,191.87,2007.0,191.75,192.13,191.51,191.87,2007.0
2022-03-29 10:45:00,192.17,192.17,191.55,191.81,1874.0,192.17,192.17,191.55,191.81,1874.0
2022-03-29 10:50:00,191.84,192.2,191.84,192.07,2499.0,191.84,192.2,191.84,192.07,2499.0
2022-03-29 10:55:00,191.97,192.65,191.96,192.45,4125.0,191.97,192.65,191.96,192.45,4125.0
2022-03-29 11:00:00,192.61,192.63,192.12,192.35,2801.0,192.61,192.63,192.12,192.35,2801.0
2022-03-29 11:05:00,192.59,193.14,192.46,192.99,4119.0,192.59,193.14,192.46,192.99,4119.0
2022-03-29 11:10:00,192.99,193.02,191.87,192.67,47216.0,192.99,193.02,191.87,192.67,47216.0
2022-03-29 11:15:00,192.98,192.98,192.23,192.62,1562.0,192.98,192.98,192.23,192.62,1562.0
2022-03-29 11:20:00,192.59,193.09,192.13,193.09,2612.0,192.59,193.09,192.13,193.09,2612.0
2022-03-29 11:25:00,193.09,193.37,192.77,192.81,5231.0,193.09,193.37,192.77,192.81,5231.0
2022-03-29 11:30:00,192.88,193.19,192.69,192.84,9439.0,192.88,193.19,192.69,192.84,9439.0
2022-03-29 11:35:00,192.94,193.16,192.33,193.14,4735.0,192.94,193.16,192.33,193.14,4735.0
2022-03-29 11:40:00,192.93,193.17,192.66,192.87,2452.0,192.93,193.17,192.66,192.87,2452.0
2022-03-29 11:45:00,193.0,193.15,192.83,193.12,1801.0,193.0,193.15,192.83,193.12,1801.0
2022-03-29 11:50:00,193.08,193.61,192.95,193.38,4528.0,193.08,193.61,192.95,193.38,4528.0
2022-03-29 11:55:00,193.4,193.94,193.26,193.78,7299.0,193.4,193.94,193.26,193.78,7299.0
2022-03-29 12:00:00,193.89,194.3,193.78,194.14,21115.0,193.89,194.3,193.78,194.14,21115.0
2022-03-29 12:05:00,194.1,194.3,193.51,194.01,11051.0,194.1,194.3,193.51,194.01,11051.0
2022-03-29 12:10:00,194.16,194.4,194.11,194.4,3255.0,194.16,194.4,194.11,194.4,3255.0
2022-03-29 12:15:00,194.5,194.74,194.26,194.52,11554.0,194.5,194.74,194.26,194.52,11554.0
2022-03-29 12:20:00,194.64,194.76,194.43,194.76,2200.0,194.64,194.76,194.43,194.76,2200.0
2022-03-29 12:25:00,194.87,194.89,194.34,194.45,2243.0,194.87,194.89,194.34,194.45,2243.0
2022-03-29 12:30:00,194.66,194.66,193.81,193.91,2300.0,194.66,194.66,193.81,193.91,2300.0
2022-03-29 12:35:00,193.75,194.08,193.75,194.08,510.0,193.75,194.08,193.75,194.08,510.0
2022-03-29 12:40:00,194.12,194.64,194.12,194.43,3448.0,194.12,194.64,194.12,194.43,3448.0
2022-03-29 12:45:00,194.7,195.17,194.62,195.16,3794.0,194.7,195.17,194.62,195.16,3794.0
2022-03-29 12:50:00,195.25,195.63,195.01,195.01,15782.0,195.25,195.63,195.01,195.01,15782.0
2022-03-29 12:55:00,194.91,195.49,194.84,195.41,5784.0,194.91,195.49,194.84,195.41,5784.0
2022-03-29 13:00:00,195.57,195.65,195.19,195.65,6802.0,195.57,195.65,195.19,195.65,6802.0
2022-03-29 13:05:00,195.61,195.76,195.53,195.53,5090.0,195.61,195.76,195.53,195.53,5090.0
2022-03-29 13:10:00,195.63,195.81,195.51,195.69,2176.0,195.63,195.81,195.51,195.69,2176.0
2022-03-29 13:15:00,195.65,196.58,195.63,196.3,7591.0,195.65,196.58,195.63,196.3,7591.0
2022-03-29 13:20:00,196.25,196.31,195.72,196.28,6407.0,196.25,196.31,195.72,196.28,6407.0
2022-03-29 13:25:00,196.15,196.27,195.74,196.27,6119.0,196.15,196.27,195.74,196.27,6119.0
2022-03-29 13:30:00,196.26,196.68,196.07,196.4,3108.0,196.26,196.68,196.07,196.4,3108.0
2022-03-29 13:35:00,196.56,196.87,196.45,196.87,3203.0,196.56,196.87,196.45,196.87,3203.0
2022-03-29 13:40:00,196.76,197.54,196.76,197.51,4255.0,196.76,197.54,196.76,197.51,4255.0
2022-03-29 13:45:00,197.49,198.08,197.28,197.72,15411.0,197.49,198.08,197.28,197.72,15411.0
2022-03-29 13:50:00,197.69,198.2,197.68,197.95,6215.0,197.69,198.2,197.68,197.95,6215.0
2022-03-29 13:55:00,198.06,198.27,197.67,198.2,22115.0,198.06,198.27,197.67,198.2,22115.0
2022-03-29 14:00:00,198.36,199.02,198.36,198.92,16165.0,198.36,199.02,198.36,198.92,16165.0
2022-03-29 14:05:00,198.94,198.94,198.6,198.69,3446.0,198.94,198.94,198.6,198.69,3446.0
2022-03-29 14:10:00,198.87,199.07,198.64,198.9,4377.0,198.87,199.07,198.64,198.9,4377.0
2022-03-29 14:15:00,198.68,198.68,198.36,198.64,3389.0,198.68,198.68,198.36,198.64,3389.0
2022-03-29 14:20:00,198.64,198.75,198.44,198.68,3011.0,198.64,198.75,198.44,198.68,3011.0
2022-03-29 14:25:00,198.64,198.93,198.58,198.84,1696.0,198.64,198.93,198.58,198.84,1696.0
2022-03-29 14:30:00,198.94,198.94,198.74,198.93,2027.0,198.94,198.94,198.74,198.93,2027.0
2022-03-29 14:35:00,198.96,199.14,198.69,199.1,2535.0,198.96,199.14,198.69,199.1,2535.0
2022-03-29 14:40:00,198.96,199.21,198.94,199.2,5088.0,198.96,199.21,198.94,199.2,5088.0
2022-03-29 14:45:00,199.13,199.49,199.13,199.25,7833.0,199.13,199.49,199.13,199.25,7833.0
2022-03-29 14:50:00,199.22,199.77,199.21,199.71,8793.0,199.22,199.77,199.21,199.71,8793.0
2022-03-29 14:55:00,199.7,199.79,199.5,199.79,2514.0,199.7,199.79,199.5,199.79,2514.0
2022-03-29 15:00:00,199.74,199.78,199.43,199.57,3303.0,199.74,199.78,199.43,199.57,3303.0
2022-03-29 15:05:00,199.48,199.49,199.17,199.47,17294.0,199.48,199.49,199.17,199.47,17294.0
2022-03-29 15:10:00,199.45,199.73,198.93,198.93,6646.0,199.45,199.73,198.93,198.93,6646.0
2022-03-29 15:15:00,198.73,198.73,197.98,198.37,21153.0,198.73,198.73,197.98,198.37,21153.0
2022-03-29 15:20:00,198.42,199.31,198.34,199.03,2702.0,198.42,199.31,198.34,199.03,2702.0
2022-03-29 15:25:00,198.92,199.19,198.91,199.12,4254.0,198.92,199.19,198.91,199.12,4254.0
2022-03-29 15:30:00,199.19,199.25,198.76,198.83,5530.0,199.19,199.25,198.76,198.83,5530.0
2022-03-29 15:35:00,198.79,199.03,198.68,199.02,6832.0,198.79,199.03,198.68,199.02,6832.0
2022-03-29 15:40:00,199.03,199.15,198.44,198.68,7138.0,199.03,199.15,198.44,198.68,7138.0
2022-03-29 15:45:00,198.69,199.08,198.55,198.72,11343.0,198.69,199.08,198.55,198.72,11343.0
2022-03-29 15:50:00,198.77,198.77,198.33,198.45,16408.0,198.77,198.77,198.33,198.45,16408.0
2022-03-29 15:55:00,198.35,198.7,198.3,198.63,38933.0,198.35,198.7,198.3,198.63,38933.0
2022-03-30 09:30:00,193.89,197.63,193.89,197.63,5733.0,193.89,197.63,193.89,197.63,5733.0
2022-03-30 09:35:00,194.53,195.4,193.56,193.56,1526.0,194.53,195.4,193.56,193.56,1526.0
2022-03-30 09:40:00,193.57,194.34,193.57,193.94,1100.0,193.57,194.34,193.57,193.94,1100.0
2022-03-30 09:45:00,194.45,194.71,194.45,194.55,1106.0,194.45,194.71,194.45,194.55,1106.0
2022-03-30 09:50:00,194.56,194.56,193.6,193.97,3660.0,194.56,194.56,193.6,193.97,3660.0
2022-03-30 09:55:00,193.92,194.08,193.15,194.08,4292.0,193.92,194.08,193.15,194.08,4292.0
2022-03-30 10:00:00,194.15,194.15,192.97,192.98,2471.0,194.15,194.15,192.97,192.98,2471.0
2022-03-30 10:05:00,192.76,192.78,192.21,192.78,3608.0,192.76,192.78,192.21,192.78,3608.0
2022-03-30 10:10:00,192.61,192.88,192.45,192.53,2386.0,192.61,192.88,192.45,192.53,2386.0
2022-03-30 10:15:00,192.64,192.8,191.5,191.51,7551.0,192.64,192.8,191.5,191.51,7551.0
2022-03-30 10:20:00,191.58,191.92,191.26,191.27,2662.0,191.58,191.92,191.26,191.27,2662.0
2022-03-30 10:25:00,191.4,191.92,191.39,191.56,2934.0,191.4,191.92,191.39,191.56,2934.0
2022-03-30 10:30:00,191.63,191.63,190.88,191.36,2266.0,191.63,191.63,190.88,191.36,2266.0
2022-03-30 10:35:00,191.31,191.95,191.16,191.38,6014.0,191.31,191.95,191.16,191.38,6014.0
2022-03-30 10:40:00,191.62,191.88,191.45,191.59,1600.0,191.62,191.88,191.45,191.59,1600.0
2022-03-30 10:45:00,191.38,191.6,190.95,190.95,5104.0,191.38,191.6,190.95,190.95,5104.0
2022-03-30 10:50:00,190.86,190.91,190.43,190.44,3530.0,190.86,190.91,190.43,190.44,3530.0
2022-03-30 10:55:00,190.3,190.57,190.2,190.48,2001.0,190.3,190.57,190.2,190.48,2001.0
2022-03-30 11:00:00,190.54,191.32,190.54,191.24,9271.0,190.54,191.32,190.54,191.24,9271.0
2022-03-30 11:05:00,191.32,191.32,190.15,190.31,3918.0,191.32,191.32,190.15,190.31,3918.0
2022-03-30 11:10:00,190.15,190.7,190.01,190.66,7155.0,190.15,190.7,190.01,190.66,7155.0
2022-03-30 11:15:00,190.67,191.56,190.66,191.51,3400.0,190.67,191.56,190.66,191.51,3400.0
2022-03-30 11:20:00,191.24,191.54,191.02,191.53,1900.0,191.24,191.54,191.02,191.53,1900.0
2022-03-30 11:25:00,191.59,191.83,191.43,191.83,13400.0,191.59,191.83,191.43,191.83,13400.0
2022-03-30 11:30:00,191.8,191.8,191.32,191.52,2200.0,191.8,191.8,191.32,191.52,2200.0
2022-03-30 11:35:00,191.4,191.53,191.13,191.32,1910.0,191.4,191.53,191.13,191.32,1910.0
2022-03-30 11:40:00,191.5,191.65,191.16,191.43,3117.0,191.5,191.65,191.16,191.43,3117.0
2022-03-30 11:45:00,191.21,191.39,191.11,191.37,1820.0,191.21,191.39,191.11,191.37,1820.0
2022-03-30 11:50:00,191.38,191.49,190.61,190.95,3387.0,191.38,191.49,190.61,190.95,3387.0
2022-03-30 11:55:00,190.75,191.39,190.7,191.39,1300.0,190.75,191.39,190.7,191.39,1300.0
2022-03-30 12:00:00,191.45,191.59,191.16,191.36,2610.0,191.45,191.59,191.16,191.36,2610.0
2022-03-30 12:05:00,191.29,191.4,191.09,191.39,1621.0,191.29,191.4,191.09,191.39,1621.0
2022-03-30 12:10:00,191.22,191.66,191.22,191.56,1788.0,191.22,191.66,191.22,191.56,1788.0
2022-03-30 12:15:00,191.46,191.46,191.15,191.28,3262.0,191.46,191.46,191.15,191.28,3262.0
2022-03-30 12:20:00,191.39,191.48,191.26,191.26,1123.0,191.39,191.48,191.26,191.26,1123.0
2022-03-30 12:25:00,191.37,191.49,191.19,191.49,1400.0,191.37,191.49,191.19,191.49,1400.0
2022-03-30 12:30:00,191.57,191.66,191.48,191.66,1539.0,191.57,191.66,191.48,191.66,1539.0
2022-03-30 12:35:00,191.63,191.63,191.47,191.63,3153.0,191.63,191.63,191.47,191.63,3153.0
2022-03-30 12:40:00,191.79,191.91,191.79,191.91,500.0,191.79,191.91,191.79,191.91,500.0
2022-03-30 12:45:00,191.83,191.83,191.65,191.83,4550.0,191.83,191.83,191.65,191.83,4550.0
2022-03-30 12:50:00,191.64,191.94,191.61,191.94,2320.0,191.64,191.94,191.61,191.94,2320.0
2022-03-30 12:55:00,192.03,193.12,191.94,192.95,7883.0,192.03,193.12,191.94,192.95,7883.0
2022-03-30 13:00:00,192.91,193.38,192.79,193.06,13471.0,192.91,193.38,192.79,193.06,13471.0
2022-03-30 13:05:00,193.09,193.19,192.5,192.52,4360.0,193.09,193.19,192.5,192.52,4360.0
2022-03-30 13:10:00,192.52,192.78,192.52,192.78,1800.0,192.52,192.78,192.52,192.78,1800.0
2022-03-30 13:15:00,192.65,192.71,192.02,192.02,2457.0,192.65,192.71,192.02,192.02,2457.0
2022-03-30 13:20:00,191.87,192.05,191.62,192.05,3546.0,191.87,192.05,191.62,192.05,3546.0
2022-03-30 13:25:00,191.78,191.88,191.61,191.88,2100.0,191.78,191.88,191.61,191.88,2100.0
2022-03-30 13:30:00,191.92,191.92,191.74,191.88,500.0,191.92,191.92,191.74,191.88,500.0
2022-03-30 13:35:00,191.89,192.22,191.86,192.22,2873.0,191.89,192.22,191.86,192.22,2873.0
2022-03-30 13:40:00,192.08,192.48,191.97,192.11,5392.0,192.08,192.48,191.97,192.11,5392.0
2022-03-30 13:45:00,192.25,192.59,191.95,192.21,9325.0,192.25,192.59,191.95,192.21,9325.0
2022-03-30 13:50:00,192.38,193.14,192.38,193.14,2476.0,192.38,193.14,192.38,193.14,2476.0
2022-03-30 13:55:00,193.22,193.44,192.66,192.66,4978.0,193.22,193.44,192.66,192.66,4978.0
2022-03-30 14:00:00,192.83,192.92,192.66,192.84,1634.0,192.83,192.92,192.66,192.84,1634.0
2022-03-30 14:05:00,192.88,193.42,192.5,193.42,12088.0,192.88,193.42,192.5,193.42,12088.0
2022-03-30 14:10:00,193.1,193.42,192.72,193.18,5948.0,193.1,193.42,192.72,193.18,5948.0
2022-03-30 14:15:00,193.17,193.17,192.65,192.65,1725.0,193.17,193.17,192.65,192.65,1725.0
2022-03-30 14:20:00,192.72,192.72,192.09,192.09,1332.0,192.72,192.72,192.09,192.09,1332.0
2022-03-30 14:25:00,191.89,191.99,191.57,191.71,3310.0,191.89,191.99,191.57,191.71,3310.0
2022-03-30 14:30:00,191.94,192.02,191.89,192.02,1648.0,191.94,192.02,191.89,192.02,1648.0
2022-03-30 14:35:00,192.1,192.1,191.87,191.9,2113.0,192.1,192.1,191.87,191.9,2113.0
2022-03-30 14:40:00,191.72,191.72,191.58,191.59,810.0,191.72,191.72,191.58,191.59,810.0
2022-03-30 14:45:00,191.61,191.69,191.49,191.51,2204.0,191.61,191.69,191.49,191.51,2204.0
2022-03-30 14:50:00,191.56,191.56,190.95,191.1,4600.0,191.56,191.56,190.95,191.1,4600.0
2022-03-30 14:55:00,190.9,191.04,190.7,190.7,1000.0,190.9,191.04,190.7,190.7,1000.0
2022-03-30 15:00:00,190.61,190.61,190.43,190.58,1420.0,190.61,190.61,190.43,190.58,1420.0
2022-03-30 15:05:00,190.52,190.54,190.34,190.47,3110.0,190.52,190.54,190.34,190.47,3110.0
2022-03-30 15:10:00,190.39,190.39,190.23,190.33,917.0,190.39,190.39,190.23,190.33,917.0
2022-03-30 15:15:00,190.41,190.56,190.07,190.13,1610.0,190.41,190.56,190.07,190.13,1610.0
2022-03-30 15:20:00,190.02,190.17,189.78,189.78,6087.0,190.02,190.17,189.78,189.78,6087.0
2022-03-30 15:25:00,189.72,190.16,189.72,190.12,3194.0,189.72,190.16,189.72,190.12,3194.0
2022-03-30 15:30:00,190.13,190.66,190.13,190.42,3628.0,190.13,190.66,190.13,190.42,3628.0
2022-03-30 15:35:00,190.49,190.71,190.34,190.52,4292.0,190.49,190.71,190.34,190.52,4292.0
2022-03-30 15:40:00,190.3,190.39,190.1,190.31,2715.0,190.3,190.39,190.1,190.31,2715.0
2022-03-30 15:45:00,190.3,190.77,190.3,190.58,5389.0,190.3,190.77,190.3,190.58,5389.0
2022-03-30 15:50:00,190.55,190.55,189.81,189.88,8174.0,190.55,190.55,189.81,189.88,8174.0
2022-03-30 15:55:00,189.94,190.4,189.75,190.38,26039.0,189.94,190.4,189.75,190.38,26039.0
2022-03-31 09:30:00,189.25,189.25,187.65,187.99,5231.0,189.25,189.25,187.65,187.99,5231.0
2022-03-31 09:35:00,188.27,189.15,187.18,189.09,4003.0,188.27,189.15,187.18,189.09,4003.0
2022-03-31 09:40:00,189.45,190.58,189.44,189.66,2611.0,189.45,190.58,189.44,189.66,2611.0
2022-03-31 09:45:00,190.42,190.42,189.65,189.83,1700.0,190.42,190.42,189.65,189.83,1700.0
2022-03-31 09:50:00,189.71,190.62,189.63,189.92,1900.0,189.71,190.62,189.63,189.92,1900.0
2022-03-31 09:55:00,188.5,189.93,188.49,189.64,2144.0,188.5,189.93,188.49,189.64,2144.0
2022-03-31 10:00:00,189.65,189.65,187.48,187.5,6349.0,189.65,189.65,187.48,187.5,6349.0
2022-03-31 10:05:00,187.5,187.66,186.6,187.61,13318.0,187.5,187.66,186.6,187.61,13318.0
2022-03-31 10:10:00,187.23,187.44,186.77,186.81,1665.0,187.23,187.44,186.77,186.81,1665.0
2022-03-31 10:15:00,186.83,187.7,186.83,187.35,2250.0,186.83,187.7,186.83,187.35,2250.0
2022-03-31 10:20:00,187.24,187.4,186.87,187.36,5613.0,187.24,187.4,186.87,187.36,5613.0
2022-03-31 10:25:00,187.39,187.91,187.31,187.6,10225.0,187.39,187.91,187.31,187.6,10225.0
2022-03-31 10:30:00,187.58,187.58,187.13,187.18,5300.0,187.58,187.58,187.13,187.18,5300.0
2022-03-31 10:35:00,187.17,188.27,187.17,188.27,13221.0,187.17,188.27,187.17,188.27,13221.0
2022-03-31 10:40:00,188.48,188.95,188.31,188.91,1800.0,188.48,188.95,188.31,188.91,1800.0
2022-03-31 10:45:00,188.81,189.03,188.22,188.6,2825.0,188.81,189.03,188.22,188.6,2825.0
2022-03-31 10:50:00,188.82,189.19,188.5,188.57,1401.0,188.82,189.19,188.5,188.57,1401.0
2022-03-31 10:55:00,188.88,189.65,188.88,189.29,3110.0,188.88,189.65,188.88,189.29,3110.0
2022-03-31 11:00:00,188.93,188.93,188.31,188.36,400.0,188.93,188.93,188.31,188.36,400.0
2022-03-31 11:05:00,188.22,188.58,188.07,188.58,1796.0,188.22,188.58,188.07,188.58,1796.0
2022-03-31 11:10:00,188.29,188.53,188.04,188.16,1185.0,188.29,188.53,188.04,188.16,1185.0
2022-03-31 11:15:00,187.97,188.1,187.92,188.09,815.0,187.97,188.1,187.92,188.09,815.0
2022-03-31 11:20:00,188.06,188.06,187.65,188.03,3223.0,188.06,188.06,187.65,188.03,3223.0
2022-03-31 11:25:00,187.73,187.94,187.4,187.41,3176.0,187.73,187.94,187.4,187.41,3176.0
2022-03-31 11:30:00,187.3,187.34,186.98,186.98,2939.0,187.3,187.34,186.98,186.98,2939.0
2022-03-31 11:35:00,187.06,187.85,187.05,187.22,6509.0,187.06,187.85,187.05,187.22,6509.0
2022-03-31 11:40:00,187.07,187.53,186.91,186.92,2685.0,187.07,187.53,186.91,186.92,2685.0
2022-03-31 11:45:00,186.76,186.85,186.48,186.73,2900.0,186.76,186.85,186.48,186.73,2900.0
2022-03-31 11:50:00,186.74,186.86,186.24,186.48,12600.0,186.74,186.86,186.24,186.48,12600.0
2022-03-31 11:55:00,186.1,186.76,185.84,186.65,4841.0,186.1,186.76,185.84,186.65,4841.0
2022-03-31 12:00:00,186.71,186.98,186.58,186.74,2164.0,186.71,186.98,186.58,186.74,2164.0
2022-03-31 12:05:00,186.59,186.93,186.59,186.93,1200.0,186.59,186.93,186.59,186.93,1200.0
2022-03-31 12:10:00,186.93,187.08,186.62,186.63,4219.0,186.93,187.08,186.62,186.63,4219.0
2022-03-31 12:15:00,186.33,186.62,186.24,186.5,2301.0,186.33,186.62,186.24,186.5,2301.0
2022-03-31 12:20:00,186.4,186.51,185.88,186.2,4580.0,186.4,186.51,185.88,186.2,4580.0
2022-03-31 12:25:00,186.19,186.19,185.32,185.67,25871.0,186.19,186.19,185.32,185.67,25871.0
2022-03-31 12:30:00,185.67,185.95,185.06,185.06,3479.0,185.67,185.95,185.06,185.06,3479.0
2022-03-31 12:35:00,185.19,185.5,184.81,185.5,2160.0,185.19,185.5,184.81,185.5,2160.0
2022-03-31 12:40:00,185.41,185.84,185.3,185.36,1537.0,185.41,185.84,185.3,185.36,1537.0
2022-03-31 12:45:00,185.18,185.34,185.08,185.34,3948.0,185.18,185.34,185.08,185.34,3948.0
2022-03-31 12:50:00,185.4,185.44,185.17,185.27,1701.0,185.4,185.44,185.17,185.27,1701.0
2022-03-31 12:55:00,185.23,185.23,184.88,184.9,1200.0,185.23,185.23,184.88,184.9,1200.0
2022-03-31 13:00:00,185.04,185.37,185.04,185.21,1649.0,185.04,185.37,185.04,185.21,1649.0
2022-03-31 13:05:00,185.21,185.21,184.97,185.04,1600.0,185.21,185.21,184.97,185.04,1600.0
2022-03-31 13:10:00,184.86,184.93,184.79,184.88,1214.0,184.86,184.93,184.79,184.88,1214.0
2022-03-31 13:15:00,184.77,185.12,184.75,185.12,2423.0,184.77,185.12,184.75,185.12,2423.0
2022-03-31 13:20:00,185.15,185.2,184.87,184.87,1713.0,185.15,185.2,184.87,184.87,1713.0
2022-03-31 13:25:00,185.0,185.57,184.87,185.57,3807.0,185.0,185.57,184.87,185.57,3807.0
2022-03-31 13:30:00,185.65,185.74,185.54,185.54,900.0,185.65,185.74,185.54,185.54,900.0
2022-03-31 13:35:00,185.62,185.62,185.34,185.34,1495.0,185.62,185.62,185.34,185.34,1495.0
2022-03-31 13:40:00,185.38,185.4,185.24,185.24,700.0,185.38,185.4,185.24,185.24,700.0
2022-03-31 13:45:00,185.36,185.46,185.36,185.42,1604.0,185.36,185.46,185.36,185.42,1604.0
2022-03-31 13:50:00,185.54,185.62,185.32,185.32,1922.0,185.54,185.62,185.32,185.32,1922.0
2022-03-31 13:55:00,185.13,185.14,185.02,185.02,1709.0,185.13,185.14,185.02,185.02,1709.0
2022-03-31 14:00:00,184.94,184.94,184.69,184.78,3800.0,184.94,184.94,184.69,184.78,3800.0
2022-03-31 14:05:00,184.68,184.86,184.56,184.68,1926.0,184.68,184.86,184.56,184.68,1926.0
2022-03-31 14:10:00,184.63,184.91,184.5,184.63,4104.0,184.63,184.91,184.5,184.63,4104.0
2022-03-31 14:15:00,184.27,184.38,184.09,184.09,1044.0,184.27,184.38,184.09,184.09,1044.0
2022-03-31 14:20:00,184.24,184.34,184.07,184.09,800.0,184.24,184.34,184.07,184.09,800.0
2022-03-31 14:25:00,184.0,184.19,183.48,183.77,7347.0,184.0,184.19,183.48,183.77,7347.0
2022-03-31 14:30:00,183.83,183.98,183.74,183.74,1260.0,183.83,183.98,183.74,183.74,1260.0
2022-03-31 14:35:00,183.77,184.14,183.74,184.08,2800.0,183.77,184.14,183.74,184.08,2800.0
2022-03-31 14:40:00,184.01,184.42,184.01,184.23,3620.0,184.01,184.42,184.01,184.23,3620.0
2022-03-31 14:45:00,184.27,184.27,183.92,184.05,3060.0,184.27,184.27,183.92,184.05,3060.0
2022-03-31 14:50:00,184.06,184.07,183.84,184.07,1530.0,184.06,184.07,183.84,184.07,1530.0
2022-03-31 14:55:00,184.08,184.14,183.99,183.99,1473.0,184.08,184.14,183.99,183.99,1473.0
2022-03-31 15:00:00,184.14,184.45,184.14,184.33,2307.0,184.14,184.45,184.14,184.33,2307.0
2022-03-31 15:05:00,184.28,184.57,184.28,184.41,2375.0,184.28,184.57,184.28,184.41,2375.0
2022-03-31 15:10:00,184.34,184.35,184.18,184.29,2838.0,184.34,184.35,184.18,184.29,2838.0
2022-03-31 15:15:00,184.34,184.34,184.21,184.34,1715.0,184.34,184.34,184.21,184.34,1715.0
2022-03-31 15:20:00,184.21,184.22,183.56,183.81,5367.0,184.21,184.22,183.56,183.81,5367.0
2022-03-31 15:25:00,183.83,183.85,183.39,183.56,4224.0,183.83,183.85,183.39,183.56,4224.0
2022-03-31 15:30:00,183.4,183.47,183.2,183.3,3611.0,183.4,183.47,183.2,183.3,3611.0
2022-03-31 15:35:00,183.32,183.46,183.21,183.21,3834.0,183.32,183.46,183.21,183.21,3834.0
2022-03-31 15:40:00,183.22,183.37,183.12,183.28,4839.0,183.22,183.37,183.12,183.28,4839.0
2022-03-31 15:45:00,183.21,183.41,183.06,183.07,6644.0,183.21,183.41,183.06,183.07,6644.0
2022-03-31 15:50:00,183.02,183.07,182.62,182.67,6375.0,183.02,183.07,182.62,182.67,6375.0
2022-03-31 15:55:00,182.57,182.78,182.16,182.29,33139.0,182.57,182.78,182.16,182.29,33139.0
2022-04-01 09:30:00,183.94,185.26,183.94,185.1,5968.0,183.94,185.26,183.94,185.1,5968.0
2022-04-01 09:35:00,183.92,183.92,182.35,182.35,500.0,183.92,183.92,182.35,182.35,500.0
2022-04-01 09:40:00,182.35,182.85,182.01,182.64,1302.0,182.35,182.85,182.01,182.64,1302.0
2022-04-01 09:45:00,182.64,183.14,182.59,182.75,1400.0,182.64,183.14,182.59,182.75,1400.0
2022-04-01 09:50:00,182.75,183.21,182.39,182.7,2900.0,182.75,183.21,182.39,182.7,2900.0
2022-04-01 09:55:00,182.7,183.94,182.58,183.94,2754.0,182.7,183.94,182.58,183.94,2754.0
2022-04-01 10:00:00,183.93,184.19,183.18,183.45,2591.0,183.93,184.19,183.18,183.45,2591.0
2022-04-01 10:05:00,183.47,184.14,182.91,183.27,11071.0,183.47,184.14,182.91,183.27,11071.0
2022-04-01 10:10:00,183.06,183.55,183.05,183.53,4241.0,183.06,183.55,183.05,183.53,4241.0
2022-04-01 10:15:00,183.4,183.44,181.71,181.8,6135.0,183.4,183.44,181.71,181.8,6135.0
2022-04-01 10:20:00,181.63,181.68,181.05,181.36,1100.0,181.63,181.68,181.05,181.36,1100.0
2022-04-01 10:25:00,181.45,182.37,181.37,182.3,8755.0,181.45,182.37,181.37,182.3,8755.0
2022-04-01 10:30:00,182.36,183.05,182.27,182.78,10110.0,182.36,183.05,182.27,182.78,10110.0
2022-04-01 10:35:00,182.79,183.37,182.79,183.05,5451.0,182.79,183.37,182.79,183.05,5451.0
2022-04-01 10:40:00,183.02,183.21,182.7,182.97,1501.0,183.02,183.21,182.7,182.97,1501.0
2022-04-01 10:45:00,183.14,183.72,183.14,183.56,7381.0,183.14,183.72,183.14,183.56,7381.0
2022-04-01 10:50:00,183.57,183.64,183.27,183.5,2716.0,183.57,183.64,183.27,183.5,2716.0
2022-04-01 10:55:00,183.45,184.08,183.4,184.08,700.0,183.45,184.08,183.4,184.08,700.0
2022-04-01 11:00:00,183.94,183.95,183.56,183.81,2016.0,183.94,183.95,183.56,183.81,2016.0
2022-04-01 11:05:00,183.61,183.87,183.37,183.73,4062.0,183.61,183.87,183.37,183.73,4062.0
2022-04-01 11:10:00,183.59,183.71,182.97,183.24,2202.0,183.59,183.71,182.97,183.24,2202.0
2022-04-01 11:15:00,183.18,183.18,182.54,182.99,3952.0,183.18,183.18,182.54,182.99,3952.0
2022-04-01 11:20:00,183.49,183.64,183.31,183.51,2482.0,183.49,183.64,183.31,183.51,2482.0
2022-04-01 11:25:00,183.47,183.62,183.11,183.32,2213.0,183.47,183.62,183.11,183.32,2213.0
2022-04-01 11:30:00,183.4,183.57,183.19,183.31,5500.0,183.4,183.57,183.19,183.31,5500.0
2022-04-01 11:35:00,183.12,183.25,182.81,182.81,2307.0,183.12,183.25,182.81,182.81,2307.0
2022-04-01 11:40:00,182.75,182.83,182.58,182.71,1580.0,182.75,182.83,182.58,182.71,1580.0
2022-04-01 11:45:00,182.77,182.86,182.27,182.29,4534.0,182.77,182.86,182.27,182.29,4534.0
2022-04-01 11:50:00,182.27,182.68,182.13,182.13,9611.0,182.27,182.68,182.13,182.13,9611.0
2022-04-01 11:55:00,182.02,182.46,181.93,182.36,5429.0,182.02,182.46,181.93,182.36,5429.0
2022-04-01 12:00:00,182.26,182.37,182.02,182.19,4830.0,182.26,182.37,182.02,182.19,4830.0
2022-04-01 12:05:00,182.2,182.92,182.07,182.92,3665.0,182.2,182.92,182.07,182.92,3665.0
2022-04-01 12:10:00,182.89,183.23,182.87,183.23,707.0,182.89,183.23,182.87,183.23,707.0
2022-04-01 12:15:00,183.46,183.75,183.34,183.75,3868.0,183.46,183.75,183.34,183.75,3868.0
2022-04-01 12:20:00,183.8,184.22,183.8,183.83,2279.0,183.8,184.22,183.8,183.83,2279.0
2022-04-01 12:25:00,183.91,183.91,183.59,183.61,801.0,183.91,183.91,183.59,183.61,801.0
2022-04-01 12:30:00,183.55,183.76,183.25,183.25,1766.0,183.55,183.76,183.25,183.25,1766.0
2022-04-01 12:35:00,183.09,183.29,183.02,183.29,1599.0,183.09,183.29,183.02,183.29,1599.0
2022-04-01 12:40:00,183.17,183.2,183.14,183.18,3083.0,183.17,183.2,183.14,183.18,3083.0
2022-04-01 12:45:00,183.05,183.06,182.97,183.06,1000.0,183.05,183.06,182.97,183.06,1000.0
2022-04-01 12:50:00,183.05,183.23,182.54,182.72,1720.0,183.05,183.23,182.54,182.72,1720.0
2022-04-01 12:55:00,182.62,183.15,182.62,183.08,2500.0,182.62,183.15,182.62,183.08,2500.0
2022-04-01 13:00:00,183.01,183.14,182.69,182.69,1200.0,183.01,183.14,182.69,182.69,1200.0
2022-04-01 13:05:00,182.93,183.07,182.9,182.96,1100.0,182.93,183.07,182.9,182.96,1100.0
2022-04-01 13:10:00,182.66,182.84,182.5,182.61,2103.0,182.66,182.84,182.5,182.61,2103.0
2022-04-01 13:15:00,182.51,182.89,182.49,182.63,4216.0,182.51,182.89,182.49,182.63,4216.0
2022-04-01 13:20:00,182.78,182.95,182.57,182.71,2672.0,182.78,182.95,182.57,182.71,2672.0
2022-04-01 13:25:00,182.54,182.68,182.4,182.5,1554.0,182.54,182.68,182.4,182.5,1554.0
2022-04-01 13:30:00,182.41,182.51,182.27,182.27,3276.0,182.41,182.51,182.27,182.27,3276.0
2022-04-01 13:35:00,182.37,182.93,182.37,182.91,1400.0,182.37,182.93,182.37,182.91,1400.0
2022-04-01 13:40:00,182.71,183.17,182.66,183.06,2011.0,182.71,183.17,182.66,183.06,2011.0
2022-04-01 13:45:00,183.12,183.13,182.86,182.89,2200.0,183.12,183.13,182.86,182.89,2200.0
2022-04-01 13:50:00,183.0,183.0,182.39,182.4,9723.0,183.0,183.0,182.39,182.4,9723.0
2022-04-01 13:55:00,182.38,182.62,181.94,182.27,6468.0,182.38,182.62,181.94,182.27,6468.0
2022-04-01 14:00:00,182.17,182.31,181.98,182.21,2029.0,182.17,182.31,181.98,182.21,2029.0
2022-04-01 14:05:00,182.21,182.74,182.21,182.56,2621.0,182.21,182.74,182.21,182.56,2621.0
2022-04-01 14:10:00,182.58,182.63,182.45,182.6,3876.0,182.58,182.63,182.45,182.6,3876.0
2022-04-01 14:15:00,182.59,183.03,182.59,182.69,3227.0,182.59,183.03,182.59,182.69,3227.0
2022-04-01 14:20:00,182.73,182.74,182.47,182.62,3400.0,182.73,182.74,182.47,182.62,3400.0
2022-04-01 14:25:00,182.7,182.88,182.52,182.87,1679.0,182.7,182.88,182.52,182.87,1679.0
2022-04-01 14:30:00,183.0,183.45,182.92,183.45,13385.0,183.0,183.45,182.92,183.45,13385.0
2022-04-01 14:35:00,183.53,183.59,183.32,183.32,1003.0,183.53,183.59,183.32,183.32,1003.0
2022-04-01 14:40:00,183.51,183.58,183.36,183.46,1600.0,183.51,183.58,183.36,183.46,1600.0
2022-04-01 14:45:00,183.39,183.42,182.46,182.47,2805.0,183.39,183.42,182.46,182.47,2805.0
2022-04-01 14:50:00,182.47,182.58,182.25,182.25,11316.0,182.47,182.58,182.25,182.25,11316.0
2022-04-01 14:55:00,182.23,182.52,181.85,181.92,6786.0,182.23,182.52,181.85,181.92,6786.0
2022-04-01 15:00:00,182.02,182.5,182.02,182.5,10266.0,182.02,182.5,182.02,182.5,10266.0
2022-04-01 15:05:00,182.35,182.46,181.99,181.99,9836.0,182.35,182.46,181.99,181.99,9836.0
2022-04-01 15:10:00,181.99,182.06,181.49,181.61,2603.0,181.99,182.06,181.49,181.61,2603.0
2022-04-01 15:15:00,181.54,181.63,181.2,181.2,4495.0,181.54,181.63,181.2,181.2,4495.0
2022-04-01 15:20:00,181.2,181.55,181.05,181.4,3306.0,181.2,181.55,181.05,181.4,3306.0
2022-04-01 15:25:00,181.49,181.87,181.36,181.62,4703.0,181.49,181.87,181.36,181.62,4703.0
2022-04-01 15:30:00,181.55,181.67,181.28,181.48,10166.0,181.55,181.67,181.28,181.48,10166.0
2022-04-01 15:35:00,181.46,181.51,181.33,181.46,5667.0,181.46,181.51,181.33,181.46,5667.0
2022-04-01 15:40:00,181.5,181.58,181.33,181.37,10227.0,181.5,181.58,181.33,181.37,10227.0
2022-04-01 15:45:00,181.31,181.34,181.11,181.25,5687.0,181.31,181.34,181.11,181.25,5687.0
2022-04-01 15:50:00,181.22,181.91,181.21,181.61,14733.0,181.22,181.91,181.21,181.61,14733.0
2022-04-01 15:55:00,181.58,182.2,181.48,181.94,27404.0,181.58,182.2,181.48,181.94,27404.0
2022-04-04 09:30:00,181.74,181.93,180.0,181.23,8575.0,181.74,181.93,180.0,181.23,8575.0
2022-04-04 09:35:00,181.32,183.39,180.81,182.95,3100.0,181.32,183.39,180.81,182.95,3100.0
2022-04-04 09:40:00,182.41,185.3,182.4,184.23,7010.0,182.41,185.3,182.4,184.23,7010.0
2022-04-04 09:45:00,184.08,185.1,182.86,183.37,4046.0,184.08,185.1,182.86,183.37,4046.0
2022-04-04 09:50:00,184.77,185.75,184.77,185.36,4542.0,184.77,185.75,184.77,185.36,4542.0
2022-04-04 09:55:00,184.94,185.71,184.94,185.0,3716.0,184.94,185.71,184.94,185.0,3716.0
2022-04-04 10:00:00,185.5,185.51,184.4,185.39,2473.0,185.5,185.51,184.4,185.39,2473.0
2022-04-04 10:05:00,185.71,186.16,185.6,185.88,2362.0,185.71,186.16,185.6,185.88,2362.0
2022-04-04 10:10:00,186.22,186.22,185.4,185.64,3871.0,186.22,186.22,185.4,185.64,3871.0
2022-04-04 10:15:00,185.83,185.86,184.39,184.85,3321.0,185.83,185.86,184.39,184.85,3321.0
2022-04-04 10:20:00,185.15,186.27,185.15,186.23,2602.0,185.15,186.27,185.15,186.23,2602.0
2022-04-04 10:25:00,186.33,186.67,186.17,186.25,6810.0,186.33,186.67,186.17,186.25,6810.0
2022-04-04 10:30:00,185.93,185.93,184.87,185.09,8343.0,185.93,185.93,184.87,185.09,8343.0
2022-04-04 10:35:00,185.32,186.49,185.02,185.27,9171.0,185.32,186.49,185.02,185.27,9171.0
2022-04-04 10:40:00,185.72,186.52,185.09,186.52,5455.0,185.72,186.52,185.09,186.52,5455.0
2022-04-04 10:45:00,186.44,186.78,186.14,186.78,1512.0,186.44,186.78,186.14,186.78,1512.0
2022-04-04 10:50:00,186.7,187.02,186.7,186.97,1500.0,186.7,187.02,186.7,186.97,1500.0
2022-04-04 10:55:00,186.99,187.35,186.98,187.24,1002.0,186.99,187.35,186.98,187.24,1002.0
2022-04-04 11:00:00,187.07,187.54,187.07,187.33,900.0,187.07,187.54,187.07,187.33,900.0
2022-04-04 11:05:00,187.51,187.74,187.51,187.74,1013.0,187.51,187.74,187.51,187.74,1013.0
2022-04-04 11:10:00,187.6,187.9,187.58,187.79,1519.0,187.6,187.9,187.58,187.79,1519.0
2022-04-04 11:15:00,187.91,187.91,187.49,187.66,902.0,187.91,187.91,187.49,187.66,902.0
2022-04-04 11:20:00,187.66,187.99,187.55,187.95,2212.0,187.66,187.99,187.55,187.95,2212.0
2022-04-04 11:25:00,187.9,188.0,187.15,187.33,6997.0,187.9,188.0,187.15,187.33,6997.0
2022-04-04 11:30:00,187.72,187.99,187.44,187.44,2823.0,187.72,187.99,187.44,187.44,2823.0
2022-04-04 11:35:00,187.56,187.56,186.98,187.5,3430.0,187.56,187.56,186.98,187.5,3430.0
2022-04-04 11:40:00,187.26,187.55,187.18,187.48,3909.0,187.26,187.55,187.18,187.48,3909.0
2022-04-04 11:45:00,187.36,187.63,187.29,187.53,2400.0,187.36,187.63,187.29,187.53,2400.0
2022-04-04 11:50:00,187.38,187.65,187.37,187.39,3192.0,187.38,187.65,187.37,187.39,3192.0
2022-04-04 11:55:00,187.45,187.52,187.32,187.4,2661.0,187.45,187.52,187.32,187.4,2661.0
2022-04-04 12:00:00,187.25,187.58,187.25,187.58,2729.0,187.25,187.58,187.25,187.58,2729.0
2022-04-04 12:05:00,187.5,187.64,187.31,187.6,2335.0,187.5,187.64,187.31,187.6,2335.0
2022-04-04 12:10:00,187.79,188.01,187.79,187.9,2100.0,187.79,188.01,187.79,187.9,2100.0
2022-04-04 12:15:00,188.06,188.32,188.0,188.03,5258.0,188.06,188.32,188.0,188.03,5258.0
2022-04-04 12:20:00,188.0,188.0,187.98,187.98,300.0,188.0,188.0,187.98,187.98,300.0
2022-04-04 12:25:00,187.68,187.94,187.5,187.8,15687.0,187.68,187.94,187.5,187.8,15687.0
2022-04-04 12:30:00,187.72,187.87,187.52,187.8,6863.0,187.72,187.87,187.52,187.8,6863.0
2022-04-04 12:35:00,187.72,188.05,187.7,187.89,8155.0,187.72,188.05,187.7,187.89,8155.0
2022-04-04 12:40:00,187.9,187.9,187.72,187.83,1202.0,187.9,187.9,187.72,187.83,1202.0
2022-04-04 12:45:00,187.78,187.92,187.65,187.8,1192.0,187.78,187.92,187.65,187.8,1192.0
2022-04-04 12:50:00,187.8,187.9,187.3,187.59,19039.0,187.8,187.9,187.3,187.59,19039.0
2022-04-04 12:55:00,187.59,187.91,187.43,187.51,4648.0,187.59,187.91,187.43,187.51,4648.0
2022-04-04 13:00:00,187.09,187.3,187.09,187.3,500.0,187.09,187.3,187.09,187.3,500.0
2022-04-04 13:05:00,187.06,187.36,187.06,187.36,407.0,187.06,187.36,187.06,187.36,407.0
2022-04-04 13:10:00,187.24,187.52,187.24,187.5,2067.0,187.24,187.52,187.24,187.5,2067.0
2022-04-04 13:15:00,187.56,187.56,187.4,187.54,1000.0,187.56,187.56,187.4,187.54,1000.0
2022-04-04 13:20:00,187.65,187.65,187.18,187.44,6393.0,187.65,187.65,187.18,187.44,6393.0
2022-04-04 13:25:00,187.28,187.48,187.1,187.27,2464.0,187.28,187.48,187.1,187.27,2464.0
2022-04-04 13:30:00,187.13,187.5,186.91,187.25,8705.0,187.13,187.5,186.91,187.25,8705.0
2022-04-04 13:35:00,187.28,187.52,187.19,187.5,4753.0,187.28,187.52,187.19,187.5,4753.0
2022-04-04 13:40:00,187.11,187.32,187.11,187.32,1231.0,187.11,187.32,187.11,187.32,1231.0
2022-04-04 13:45:00,187.68,187.8,187.52,187.58,8703.0,187.68,187.8,187.52,187.58,8703.0
2022-04-04 13:50:00,187.65,187.65,187.29,187.5,6309.0,187.65,187.65,187.29,187.5,6309.0
2022-04-04 13:55:00,187.5,187.5,187.26,187.5,6165.0,187.5,187.5,187.26,187.5,6165.0
2022-04-04 14:00:00,187.29,187.33,187.05,187.18,5962.0,187.29,187.33,187.05,187.18,5962.0
2022-04-04 14:05:00,187.3,187.3,186.91,186.91,1564.0,187.3,187.3,186.91,186.91,1564.0
2022-04-04 14:10:00,186.91,187.08,186.9,187.08,700.0,186.91,187.08,186.9,187.08,700.0
2022-04-04 14:15:00,187.21,187.3,187.15,187.3,6103.0,187.21,187.3,187.15,187.3,6103.0
2022-04-04 14:20:00,187.2,187.37,187.14,187.37,900.0,187.2,187.37,187.14,187.37,900.0
2022-04-04 14:25:00,187.67,187.75,187.58,187.72,4661.0,187.67,187.75,187.58,187.72,4661.0
2022-04-04 14:30:00,187.65,188.09,187.65,187.93,1979.0,187.65,188.09,187.65,187.93,1979.0
2022-04-04 14:35:00,187.93,188.02,187.9,187.98,1115.0,187.93,188.02,187.9,187.98,1115.0
2022-04-04 14:40:00,188.16,188.6,188.16,188.52,802.0,188.16,188.6,188.16,188.52,802.0
2022-04-04 14:45:00,188.5,188.5,188.39,188.39,1747.0,188.5,188.5,188.39,188.39,1747.0
2022-04-04 14:50:00,188.5,188.5,188.19,188.33,1100.0,188.5,188.5,188.19,188.33,1100.0
2022-04-04 14:55:00,188.4,188.52,188.39,188.5,2915.0,188.4,188.52,188.39,188.5,2915.0
2022-04-04 15:00:00,188.39,188.59,188.3,188.41,1145.0,188.39,188.59,188.3,188.41,1145.0
2022-04-04 15:05:00,188.4,188.5,188.3,188.48,2306.0,188.4,188.5,188.3,188.48,2306.0
2022-04-04 15:10:00,188.48,188.59,188.29,188.39,3054.0,188.48,188.59,188.29,188.39,3054.0
2022-04-04 15:15:00,188.38,188.38,188.23,188.25,1107.0,188.38,188.38,188.23,188.25,1107.0
2022-04-04 15:20:00,188.31,188.46,188.15,188.46,2125.0,188.31,188.46,188.15,188.46,2125.0
2022-04-04 15:25:00,188.48,188.49,188.31,188.31,1133.0,188.48,188.49,188.31,188.31,1133.0
2022-04-04 15:30:00,188.22,188.34,187.91,187.97,2770.0,188.22,188.34,187.91,187.97,2770.0
2022-04-04 15:35:00,187.89,188.19,187.89,187.99,3314.0,187.89,188.19,187.89,187.99,3314.0
2022-04-04 15:40:00,188.05,188.1,187.87,187.91,4704.0,188.05,188.1,187.87,187.91,4704.0
2022-04-04 15:45:00,187.87,187.87,187.49,187.52,4978.0,187.87,187.87,187.49,187.52,4978.0
2022-04-04 15:50:00,187.58,187.89,187.13,187.28,11762.0,187.58,187.89,187.13,187.28,11762.0
2022-04-04 15:55:00,187.2,187.97,187.16,187.75,23927.0,187.2,187.97,187.16,187.75,23927.0
2022-04-05 09:30:00,184.01,184.52,181.95,184.52,28423.0,184.01,184.52,181.95,184.52,28423.0
2022-04-05 09:35:00,184.74,184.95,183.0,183.01,7810.0,184.74,184.95,183.0,183.01,7810.0
2022-04-05 09:40:00,183.05,183.06,181.32,182.0,19732.0,183.05,183.06,181.32,182.0,19732.0
2022-04-05 09:45:00,181.93,182.6,181.82,181.91,9200.0,181.93,182.6,181.82,181.91,9200.0
2022-04-05 09:50:00,182.11,182.13,181.11,181.64,8530.0,182.11,182.13,181.11,181.64,8530.0
2022-04-05 09:55:00,181.85,182.82,181.41,182.62,1278.0,181.85,182.82,181.41,182.62,1278.0
2022-04-05 10:00:00,182.67,184.47,182.58,183.86,4219.0,182.67,184.47,182.58,183.86,4219.0
2022-04-05 10:05:00,183.8,183.98,182.4,182.4,14888.0,183.8,183.98,182.4,182.4,14888.0
2022-04-05 10:10:00,182.46,182.53,179.89,180.06,21554.0,182.46,182.53,179.89,180.06,21554.0
2022-04-05 10:15:00,180.1,181.07,179.68,181.07,7436.0,180.1,181.07,179.68,181.07,7436.0
2022-04-05 10:20:00,180.9,181.37,180.62,181.1,1780.0,180.9,181.37,180.62,181.1,1780.0
2022-04-05 10:25:00,181.42,181.99,181.37,181.88,3193.0,181.42,181.99,181.37,181.88,3193.0
2022-04-05 10:30:00,182.18,182.18,182.01,182.16,1119.0,182.18,182.18,182.01,182.16,1119.0
2022-04-05 10:35:00,181.93,181.98,181.46,181.66,1306.0,181.93,181.98,181.46,181.66,1306.0
2022-04-05 10:40:00,181.59,182.35,181.59,182.06,1800.0,181.59,182.35,181.59,182.06,1800.0
2022-04-05 10:45:00,182.15,182.4,181.98,181.98,1735.0,182.15,182.4,181.98,181.98,1735.0
2022-04-05 10:50:00,181.96,182.99,181.46,182.99,2100.0,181.96,182.99,181.46,182.99,2100.0
2022-04-05 10:55:00,182.55,182.91,182.55,182.74,1121.0,182.55,182.91,182.55,182.74,1121.0
2022-04-05 11:00:00,182.42,182.77,182.0,182.0,4280.0,182.42,182.77,182.0,182.0,4280.0
2022-04-05 11:05:00,182.11,183.26,182.1,183.26,1420.0,182.11,183.26,182.1,183.26,1420.0
2022-04-05 11:10:00,182.87,183.68,182.56,183.68,3002.0,182.87,183.68,182.56,183.68,3002.0
2022-04-05 11:15:00,183.72,184.03,183.38,183.63,1566.0,183.72,184.03,183.38,183.63,1566.0
2022-04-05 11:20:00,183.6,183.83,183.04,183.04,804.0,183.6,183.83,183.04,183.04,804.0
2022-04-05 11:25:00,183.37,183.37,182.89,183.26,3400.0,183.37,183.37,182.89,183.26,3400.0
2022-04-05 11:30:00,183.48,183.82,183.42,183.5,1007.0,183.48,183.82,183.42,183.5,1007.0
2022-04-05 11:35:00,183.56,183.58,182.91,182.96,2276.0,183.56,183.58,182.91,182.96,2276.0
2022-04-05 11:40:00,182.88,183.28,182.87,183.28,500.0,182.88,183.28,182.87,183.28,500.0
2022-04-05 11:45:00,183.41,183.56,183.25,183.56,1003.0,183.41,183.56,183.25,183.56,1003.0
2022-04-05 11:50:00,184.21,184.21,183.78,183.83,600.0,184.21,184.21,183.78,183.83,600.0
2022-04-05 11:55:00,183.79,183.9,183.76,183.9,1117.0,183.79,183.9,183.76,183.9,1117.0
2022-04-05 12:00:00,184.14,184.22,183.97,184.22,900.0,184.14,184.22,183.97,184.22,900.0
2022-04-05 12:05:00,184.03,184.31,183.85,183.86,500.0,184.03,184.31,183.85,183.86,500.0
2022-04-05 12:10:00,183.61,183.78,183.38,183.59,1495.0,183.61,183.78,183.38,183.59,1495.0
2022-04-05 12:15:00,183.42,183.89,183.42,183.84,3957.0,183.42,183.89,183.42,183.84,3957.0
2022-04-05 12:20:00,183.66,184.5,183.66,184.28,2574.0,183.66,184.5,183.66,184.28,2574.0
2022-04-05 12:25:00,184.51,185.03,184.16,185.03,1000.0,184.51,185.03,184.16,185.03,1000.0
2022-04-05 12:30:00,185.0,185.01,184.52,184.79,1500.0,185.0,185.01,184.52,184.79,1500.0
2022-04-05 12:35:00,184.54,184.54,184.02,184.02,2237.0,184.54,184.54,184.02,184.02,2237.0
2022-04-05 12:40:00,183.94,184.12,183.61,183.97,3223.0,183.94,184.12,183.61,183.97,3223.0
2022-04-05 12:45:00,183.95,184.31,183.93,184.3,2622.0,183.95,184.31,183.93,184.3,2622.0
2022-04-05 12:50:00,184.3,184.91,184.3,184.91,700.0,184.3,184.91,184.3,184.91,700.0
2022-04-05 12:55:00,185.0,185.07,184.78,184.9,1400.0,185.0,185.07,184.78,184.9,1400.0
2022-04-05 13:00:00,184.94,186.49,184.76,186.12,13935.0,184.94,186.49,184.76,186.12,13935.0
2022-04-05 13:05:00,186.14,186.15,185.45,185.48,2900.0,186.14,186.15,185.45,185.48,2900.0
2022-04-05 13:10:00,185.53,186.33,185.41,186.33,3740.0,185.53,186.33,185.41,186.33,3740.0
2022-04-05 13:15:00,186.59,187.42,186.29,186.84,10705.0,186.59,187.42,186.29,186.84,10705.0
2022-04-05 13:20:00,186.81,187.05,186.49,186.55,3587.0,186.81,187.05,186.49,186.55,3587.0
2022-04-05 13:25:00,186.65,186.93,186.55,186.55,5320.0,186.65,186.93,186.55,186.55,5320.0
2022-04-05 13:30:00,186.58,186.92,186.4,186.56,2521.0,186.58,186.92,186.4,186.56,2521.0
2022-04-05 13:35:00,186.56,186.71,186.42,186.71,4056.0,186.56,186.71,186.42,186.71,4056.0
2022-04-05 13:40:00,186.78,186.8,186.37,186.71,4267.0,186.78,186.8,186.37,186.71,4267.0
2022-04-05 13:45:00,186.82,186.9,186.69,186.72,2330.0,186.82,186.9,186.69,186.72,2330.0
2022-04-05 13:50:00,186.8,186.93,186.67,186.93,3969.0,186.8,186.93,186.67,186.93,3969.0
2022-04-05 13:55:00,186.95,187.17,186.89,187.17,1945.0,186.95,187.17,186.89,187.17,1945.0
2022-04-05 14:00:00,187.17,187.17,186.54,186.65,2900.0,187.17,187.17,186.54,186.65,2900.0
2022-04-05 14:05:00,186.72,186.72,186.19,186.2,2662.0,186.72,186.72,186.19,186.2,2662.0
2022-04-05 14:10:00,186.32,186.45,186.32,186.45,1556.0,186.32,186.45,186.32,186.45,1556.0
2022-04-05 14:15:00,186.47,187.29,186.47,187.13,5641.0,186.47,187.29,186.47,187.13,5641.0
2022-04-05 14:20:00,187.16,187.29,186.64,186.64,3923.0,187.16,187.29,186.64,186.64,3923.0
2022-04-05 14:25:00,186.79,187.08,186.66,187.08,4427.0,186.79,187.08,186.66,187.08,4427.0
2022-04-05 14:30:00,186.99,186.99,186.8,186.81,600.0,186.99,186.99,186.8,186.81,600.0
2022-04-05 14:35:00,186.73,186.92,186.5,186.57,8246.0,186.73,186.92,186.5,186.57,8246.0
2022-04-05 14:40:00,186.57,186.81,186.35,186.81,6421.0,186.57,186.81,186.35,186.81,6421.0
2022-04-05 14:45:00,186.91,187.06,186.58,186.98,3501.0,186.91,187.06,186.58,186.98,3501.0
2022-04-05 14:50:00,187.03,187.03,186.87,186.99,910.0,187.03,187.03,186.87,186.99,910.0
2022-04-05 14:55:00,186.99,187.0,186.54,186.55,1925.0,186.99,187.0,186.54,186.55,1925.0
2022-04-05 15:00:00,186.65,186.77,186.47,186.54,2894.0,186.65,186.77,186.47,186.54,2894.0
2022-04-05 15:05:00,186.61,186.65,186.3,186.37,2354.0,186.61,186.65,186.3,186.37,2354.0
2022-04-05 15:10:00,186.32,186.35,186.12,186.3,3111.0,186.32,186.35,186.12,186.3,3111.0
2022-04-05 15:15:00,186.26,186.53,186.19,186.37,6502.0,186.26,186.53,186.19,186.37,6502.0
2022-04-05 15:20:00,186.29,186.69,186.2,186.44,6267.0,186.29,186.69,186.2,186.44,6267.0
2022-04-05 15:25:00,186.41,186.41,186.02,186.13,3555.0,186.41,186.41,186.02,186.13,3555.0
2022-04-05 15:30:00,186.06,186.07,185.68,185.9,6744.0,186.06,186.07,185.68,185.9,6744.0
2022-04-05 15:35:00,185.86,186.4,185.8,186.24,5447.0,185.86,186.4,185.8,186.24,5447.0
2022-04-05 15:40:00,186.2,186.43,186.1,186.42,4785.0,186.2,186.43,186.1,186.42,4785.0
2022-04-05 15:45:00,186.46,186.56,185.75,185.75,9524.0,186.46,186.56,185.75,185.75,9524.0
2022-04-05 15:50:00,185.82,186.45,185.75,186.17,22894.0,185.82,186.45,185.75,186.17,22894.0
2022-04-05 15:55:00,186.09,186.22,185.45,185.65,60275.0,186.09,186.22,185.45,185.65,60275.0
2022-04-06 09:30:00,182.05,183.07,181.45,182.94,9424.0,182.05,183.07,181.45,182.94,9424.0
2022-04-06 09:35:00,182.94,184.24,182.65,183.37,6479.0,182.94,184.24,182.65,183.37,6479.0
2022-04-06 09:40:00,183.63,183.96,182.9,183.96,5000.0,183.63,183.96,182.9,183.96,5000.0
2022-04-06 09:45:00,183.98,185.55,183.6,185.55,3869.0,183.98,185.55,183.6,185.55,3869.0
2022-04-06 09:50:00,184.93,185.26,183.93,183.96,3379.0,184.93,185.26,183.93,183.96,3379.0
2022-04-06 09:55:00,183.57,183.86,182.72,182.76,2400.0,183.57,183.86,182.72,182.76,2400.0
2022-04-06 10:00:00,182.68,183.26,182.17,182.29,2738.0,182.68,183.26,182.17,182.29,2738.0
2022-04-06 10:05:00,182.15,182.74,181.89,181.9,10721.0,182.15,182.74,181.89,181.9,10721.0
2022-04-06 10:10:00,181.97,182.5,181.76,182.5,6522.0,181.97,182.5,181.76,182.5,6522.0
2022-04-06 10:15:00,182.68,184.39,182.5,183.9,3240.0,182.68,184.39,182.5,183.9,3240.0
2022-04-06 10:20:00,183.91,184.35,183.89,183.89,1900.0,183.91,184.35,183.89,183.89,1900.0
2022-04-06 10:25:00,183.87,184.4,183.81,184.13,2845.0,183.87,184.4,183.81,184.13,2845.0
2022-04-06 10:30:00,183.9,184.18,182.57,182.93,3216.0,183.9,184.18,182.57,182.93,3216.0
2022-04-06 10:35:00,183.47,183.65,182.79,183.53,3239.0,183.47,183.65,182.79,183.53,3239.0
2022-04-06 10:40:00,183.55,184.14,183.43,184.07,4394.0,183.55,184.14,183.43,184.07,4394.0
2022-04-06 10:45:00,183.94,184.47,183.77,184.34,2612.0,183.94,184.47,183.77,184.34,2612.0
2022-04-06 10:50:00,184.23,184.23,183.69,183.86,2987.0,184.23,184.23,183.69,183.86,2987.0
2022-04-06 10:55:00,184.04,184.44,183.07,183.08,2205.0,184.04,184.44,183.07,183.08,2205.0
2022-04-06 11:00:00,183.0,183.74,183.0,183.6,2125.0,183.0,183.74,183.0,183.6,2125.0
2022-04-06 11:05:00,183.86,184.39,183.72,184.07,5686.0,183.86,184.39,183.72,184.07,5686.0
2022-04-06 11:10:00,184.09,184.28,183.98,184.25,2274.0,184.09,184.28,183.98,184.25,2274.0
2022-04-06 11:15:00,184.39,184.7,183.71,183.71,2982.0,184.39,184.7,183.71,183.71,2982.0
2022-04-06 11:20:00,183.47,184.85,183.47,184.52,1760.0,183.47,184.85,183.47,184.52,1760.0
2022-04-06 11:25:00,184.24,184.64,184.13,184.64,2883.0,184.24,184.64,184.13,184.64,2883.0
2022-04-06 11:30:00,184.52,184.52,183.69,184.41,3412.0,184.52,184.52,183.69,184.41,3412.0
2022-04-06 11:35:00,184.23,184.57,184.05,184.41,2703.0,184.23,184.57,184.05,184.41,2703.0
2022-04-06 11:40:00,184.68,184.71,184.42,184.66,2598.0,184.68,184.71,184.42,184.66,2598.0
2022-04-06 11:45:00,184.72,185.13,184.35,185.02,2488.0,184.72,185.13,184.35,185.02,2488.0
2022-04-06 11:50:00,184.95,185.19,184.43,184.83,5870.0,184.95,185.19,184.43,184.83,5870.0
2022-04-06 11:55:00,184.81,184.81,184.28,184.53,1707.0,184.81,184.81,184.28,184.53,1707.0
2022-04-06 12:00:00,184.67,184.94,184.45,184.67,3684.0,184.67,184.94,184.45,184.67,3684.0
2022-04-06 12:05:00,184.62,184.83,184.47,184.53,3169.0,184.62,184.83,184.47,184.53,3169.0
2022-04-06 12:10:00,184.8,184.8,184.39,184.75,2633.0,184.8,184.8,184.39,184.75,2633.0
2022-04-06 12:15:00,184.7,184.74,184.47,184.57,2041.0,184.7,184.74,184.47,184.57,2041.0
2022-04-06 12:20:00,184.47,184.91,184.42,184.52,2459.0,184.47,184.91,184.42,184.52,2459.0
2022-04-06 12:25:00,184.59,185.33,184.58,184.88,2327.0,184.59,185.33,184.58,184.88,2327.0
2022-04-06 12:30:00,185.01,185.61,184.96,185.44,2603.0,185.01,185.61,184.96,185.44,2603.0
2022-04-06 12:35:00,185.28,185.45,185.14,185.45,1131.0,185.28,185.45,185.14,185.45,1131.0
2022-04-06 12:40:00,185.32,185.67,185.15,185.16,3166.0,185.32,185.67,185.15,185.16,3166.0
2022-04-06 12:45:00,185.29,185.51,185.05,185.42,1807.0,185.29,185.51,185.05,185.42,1807.0
2022-04-06 12:50:00,185.4,185.49,185.18,185.49,2569.0,185.4,185.49,185.18,185.49,2569.0
2022-04-06 12:55:00,185.67,186.14,185.56,185.91,2817.0,185.67,186.14,185.56,185.91,2817.0
2022-04-06 13:00:00,185.97,186.1,185.76,185.9,1427.0,185.97,186.1,185.76,185.9,1427.0
2022-04-06 13:05:00,185.98,185.98,185.69,185.69,3306.0,185.98,185.98,185.69,185.69,3306.0
2022-04-06 13:10:00,185.83,186.42,185.73,186.42,4367.0,185.83,186.42,185.73,186.42,4367.0
2022-04-06 13:15:00,186.33,186.83,186.33,186.83,4267.0,186.33,186.83,186.33,186.83,4267.0
2022-04-06 13:20:00,186.71,187.27,186.69,187.27,3690.0,186.71,187.27,186.69,187.27,3690.0
2022-04-06 13:25:00,187.09,187.51,187.03,187.5,9730.0,187.09,187.51,187.03,187.5,9730.0
2022-04-06 13:30:00,187.37,187.78,187.25,187.57,13779.0,187.37,187.78,187.25,187.57,13779.0
2022-04-06 13:35:00,187.68,187.73,187.26,187.26,5282.0,187.68,187.73,187.26,187.26,5282.0
2022-04-06 13:40:00,187.87,188.98,187.87,188.48,8813.0,187.87,188.98,187.87,188.48,8813.0
2022-04-06 13:45:00,188.45,188.63,188.13,188.52,2248.0,188.45,188.63,188.13,188.52,2248.0
2022-04-06 13:50:00,188.73,189.02,188.62,189.02,3815.0,188.73,189.02,188.62,189.02,3815.0
2022-04-06 13:55:00,188.86,188.95,188.17,188.47,4568.0,188.86,188.95,188.17,188.47,4568.0
2022-04-06 14:00:00,188.24,189.33,187.7,188.71,6928.0,188.24,189.33,187.7,188.71,6928.0
2022-04-06 14:05:00,188.58,188.58,186.78,186.78,1816.0,188.58,188.58,186.78,186.78,1816.0
2022-04-06 14:10:00,186.41,186.74,186.2,186.26,3113.0,186.41,186.74,186.2,186.26,3113.0
2022-04-06 14:15:00,186.13,186.56,186.11,186.49,1900.0,186.13,186.56,186.11,186.49,1900.0
2022-04-06 14:20:00,186.62,187.25,186.62,187.08,3886.0,186.62,187.25,186.62,187.08,3886.0
2022-04-06 14:25:00,187.31,187.58,186.81,186.82,4496.0,187.31,187.58,186.81,186.82,4496.0
2022-04-06 14:30:00,186.82,187.93,186.48,187.81,2790.0,186.82,187.93,186.48,187.81,2790.0
2022-04-06 14:35:00,188.0,188.14,187.28,187.4,8233.0,188.0,188.14,187.28,187.4,8233.0
2022-04-06 14:40:00,187.45,188.2,187.19,188.2,6428.0,187.45,188.2,187.19,188.2,6428.0
2022-04-06 14:45:00,187.94,188.17,187.52,187.59,5277.0,187.94,188.17,187.52,187.59,5277.0
2022-04-06 14:50:00,187.59,188.78,187.5,188.6,9297.0,187.59,188.78,187.5,188.6,9297.0
2022-04-06 14:55:00,188.77,189.42,188.73,189.42,5096.0,188.77,189.42,188.73,189.42,5096.0
2022-04-06 15:00:00,189.47,189.89,189.35,189.83,7039.0,189.47,189.89,189.35,189.83,7039.0
2022-04-06 15:05:00,189.75,189.83,189.21,189.24,4219.0,189.75,189.83,189.21,189.24,4219.0
2022-04-06 15:10:00,189.68,189.68,189.14,189.51,2867.0,189.68,189.68,189.14,189.51,2867.0
2022-04-06 15:15:00,189.5,190.28,189.5,190.13,9738.0,189.5,190.28,189.5,190.13,9738.0
2022-04-06 15:20:00,190.09,190.54,189.85,190.13,23380.0,190.09,190.54,189.85,190.13,23380.0
2022-04-06 15:25:00,190.14,190.85,190.14,190.76,23624.0,190.14,190.85,190.14,190.76,23624.0
2022-04-06 15:30:00,190.67,191.23,190.55,190.93,32169.0,190.67,191.23,190.55,190.93,32169.0
2022-04-06 15:35:00,190.87,191.8,190.78,191.54,22880.0,190.87,191.8,190.78,191.54,22880.0
2022-04-06 15:40:00,191.37,191.4,190.3,190.72,18394.0,191.37,191.4,190.3,190.72,18394.0
2022-04-06 15:45:00,190.73,191.25,190.42,191.0,12317.0,190.73,191.25,190.42,191.0,12317.0
2022-04-06 15:50:00,191.08,191.56,190.61,191.03,35413.0,191.08,191.56,190.61,191.03,35413.0
2022-04-06 15:55:00,190.92,191.39,190.54,190.84,42252.0,190.92,191.39,190.54,190.84,42252.0
2022-04-07 09:30:00,190.31,190.31,188.99,189.21,7528.0,190.31,190.31,188.99,189.21,7528.0
2022-04-07 09:35:00,190.22,190.5,189.9,189.91,1700.0,190.22,190.5,189.9,189.91,1700.0
2022-04-07 09:40:00,190.55,191.75,189.55,190.7,22909.0,190.55,191.75,189.55,190.7,22909.0
2022-04-07 09:45:00,190.13,190.33,189.89,189.99,1605.0,190.13,190.33,189.89,189.99,1605.0
2022-04-07 09:50:00,190.29,190.75,189.85,190.15,5694.0,190.29,190.75,189.85,190.15,5694.0
2022-04-07 09:55:00,189.87,190.85,189.79,190.85,14200.0,189.87,190.85,189.79,190.85,14200.0
2022-04-07 10:00:00,190.43,190.8,189.48,190.28,5868.0,190.43,190.8,189.48,190.28,5868.0
2022-04-07 10:05:00,190.61,190.61,189.89,189.99,2962.0,190.61,190.61,189.89,189.99,2962.0
2022-04-07 10:10:00,189.84,190.54,189.39,190.21,3671.0,189.84,190.54,189.39,190.21,3671.0
2022-04-07 10:15:00,190.19,190.55,189.82,190.42,2000.0,190.19,190.55,189.82,190.42,2000.0
2022-04-07 10:20:00,189.7,189.89,189.45,189.59,2366.0,189.7,189.89,189.45,189.59,2366.0
2022-04-07 10:25:00,189.95,189.98,189.61,189.72,2263.0,189.95,189.98,189.61,189.72,2263.0
2022-04-07 10:30:00,189.71,189.87,189.28,189.65,3727.0,189.71,189.87,189.28,189.65,3727.0
2022-04-07 10:35:00,189.83,190.11,189.65,189.84,22294.0,189.83,190.11,189.65,189.84,22294.0
2022-04-07 10:40:00,189.8,190.02,189.11,189.39,11531.0,189.8,190.02,189.11,189.39,11531.0
2022-04-07 10:45:00,189.38,189.44,188.96,189.21,7543.0,189.38,189.44,188.96,189.21,7543.0
2022-04-07 10:50:00,189.39,189.97,189.39,189.97,2817.0,189.39,189.97,189.39,189.97,2817.0
2022-04-07 10:55:00,190.01,190.01,189.38,189.73,2958.0,190.01,190.01,189.38,189.73,2958.0
2022-04-07 11:00:00,189.79,190.68,189.77,189.95,3333.0,189.79,190.68,189.77,189.95,3333.0
2022-04-07 11:05:00,190.12,190.22,189.74,189.74,3252.0,190.12,190.22,189.74,189.74,3252.0
2022-04-07 11:10:00,189.7,189.89,189.49,189.75,2786.0,189.7,189.89,189.49,189.75,2786.0
2022-04-07 11:15:00,189.54,189.59,189.03,189.46,3458.0,189.54,189.59,189.03,189.46,3458.0
2022-04-07 11:20:00,189.46,189.92,189.21,189.92,3426.0,189.46,189.92,189.21,189.92,3426.0
2022-04-07 11:25:00,189.78,190.29,189.76,190.15,3050.0,189.78,190.29,189.76,190.15,3050.0
2022-04-07 11:30:00,189.93,190.12,189.6,189.99,7097.0,189.93,190.12,189.6,189.99,7097.0
2022-04-07 11:35:00,189.97,190.55,189.97,190.34,2800.0,189.97,190.55,189.97,190.34,2800.0
2022-04-07 11:40:00,190.11,190.21,189.57,189.92,5405.0,190.11,190.21,189.57,189.92,5405.0
2022-04-07 11:45:00,189.92,190.16,189.7,189.97,7607.0,189.92,190.16,189.7,189.97,7607.0
2022-04-07 11:50:00,189.87,190.1,189.78,189.81,7869.0,189.87,190.1,189.78,189.81,7869.0
2022-04-07 11:55:00,189.81,190.22,189.8,190.13,4818.0,189.81,190.22,189.8,190.13,4818.0
2022-04-07 12:00:00,190.12,190.33,189.66,189.71,4234.0,190.12,190.33,189.66,189.71,4234.0
2022-04-07 12:05:00,189.73,190.19,189.73,190.17,7389.0,189.73,190.19,189.73,190.17,7389.0
2022-04-07 12:10:00,190.31,190.31,189.96,190.02,5451.0,190.31,190.31,189.96,190.02,5451.0
2022-04-07 12:15:00,190.03,190.56,190.01,190.39,6425.0,190.03,190.56,190.01,190.39,6425.0
2022-04-07 12:20:00,190.37,191.13,190.32,191.03,5947.0,190.37,191.13,190.32,191.03,5947.0
2022-04-07 12:25:00,191.17,191.27,191.0,191.17,2400.0,191.17,191.27,191.0,191.17,2400.0
2022-04-07 12:30:00,191.11,191.62,190.97,191.62,3038.0,191.11,191.62,190.97,191.62,3038.0
2022-04-07 12:35:00,191.47,191.66,191.14,191.2,4166.0,191.47,191.66,191.14,191.2,4166.0
2022-04-07 12:40:00,191.0,191.0,190.25,190.26,2407.0,191.0,191.0,190.25,190.26,2407.0
2022-04-07 12:45:00,190.18,190.32,189.85,189.99,5028.0,190.18,190.32,189.85,189.99,5028.0
2022-04-07 12:50:00,189.97,190.24,189.97,190.17,2804.0,189.97,190.24,189.97,190.17,2804.0
2022-04-07 12:55:00,190.17,190.66,190.16,190.55,6163.0,190.17,190.66,190.16,190.55,6163.0
2022-04-07 13:00:00,190.5,191.43,190.42,191.43,2414.0,190.5,191.43,190.42,191.43,2414.0
2022-04-07 13:05:00,191.31,191.31,190.91,191.13,1522.0,191.31,191.31,190.91,191.13,1522.0
2022-04-07 13:10:00,191.12,191.75,191.11,191.51,2100.0,191.12,191.75,191.11,191.51,2100.0
2022-04-07 13:15:00,191.46,192.27,191.27,192.19,6584.0,191.46,192.27,191.27,192.19,6584.0
2022-04-07 13:20:00,192.25,192.68,191.97,192.15,2351.0,192.25,192.68,191.97,192.15,2351.0
2022-04-07 13:25:00,192.13,192.99,192.11,192.99,3306.0,192.13,192.99,192.11,192.99,3306.0
2022-04-07 13:30:00,192.86,193.25,192.77,192.93,9203.0,192.86,193.25,192.77,192.93,9203.0
2022-04-07 13:35:00,193.13,193.66,193.11,193.12,9721.0,193.13,193.66,193.11,193.12,9721.0
2022-04-07 13:40:00,193.0,193.13,192.35,192.45,13901.0,193.0,193.13,192.35,192.45,13901.0
2022-04-07 13:45:00,192.41,192.97,192.28,192.59,2600.0,192.41,192.97,192.28,192.59,2600.0
2022-04-07 13:50:00,192.53,192.72,192.38,192.72,2600.0,192.53,192.72,192.38,192.72,2600.0
2022-04-07 13:55:00,192.89,193.74,192.89,193.73,2953.0,192.89,193.74,192.89,193.73,2953.0
2022-04-07 14:00:00,193.94,194.1,193.68,194.05,4600.0,193.94,194.1,193.68,194.05,4600.0
2022-04-07 14:05:00,193.97,194.22,193.55,194.16,9836.0,193.97,194.22,193.55,194.16,9836.0
2022-04-07 14:10:00,194.22,194.22,193.7,193.77,4824.0,194.22,194.22,193.7,193.77,4824.0
2022-04-07 14:15:00,193.8,193.97,193.71,193.74,3300.0,193.8,193.97,193.71,193.74,3300.0
2022-04-07 14:20:00,193.75,193.91,193.6,193.89,3798.0,193.75,193.91,193.6,193.89,3798.0
2022-04-07 14:25:00,194.34,194.78,194.07,194.08,5352.0,194.34,194.78,194.07,194.08,5352.0
2022-04-07 14:30:00,194.28,194.28,193.93,194.0,2602.0,194.28,194.28,193.93,194.0,2602.0
2022-04-07 14:35:00,193.94,193.94,193.67,193.67,3013.0,193.94,193.94,193.67,193.67,3013.0
2022-04-07 14:40:00,193.65,193.97,193.48,193.97,4000.0,193.65,193.97,193.48,193.97,4000.0
2022-04-07 14:45:00,193.86,194.34,193.76,194.27,3611.0,193.86,194.34,193.76,194.27,3611.0
2022-04-07 14:50:00,194.04,194.58,194.04,194.46,3832.0,194.04,194.58,194.04,194.46,3832.0
2022-04-07 14:55:00,194.57,194.94,194.46,194.9,3213.0,194.57,194.94,194.46,194.9,3213.0
2022-04-07 15:00:00,194.78,194.85,194.16,194.26,7101.0,194.78,194.85,194.16,194.26,7101.0
2022-04-07 15:05:00,194.11,194.9,194.11,194.9,5008.0,194.11,194.9,194.11,194.9,5008.0
2022-04-07 15:10:00,194.85,194.99,194.59,194.74,7315.0,194.85,194.99,194.59,194.74,7315.0
2022-04-07 15:15:00,194.86,194.88,194.54,194.87,8003.0,194.86,194.88,194.54,194.87,8003.0
2022-04-07 15:20:00,194.77,194.98,194.65,194.98,7133.0,194.77,194.98,194.65,194.98,7133.0
2022-04-07 15:25:00,195.04,195.38,194.82,194.94,6919.0,195.04,195.38,194.82,194.94,6919.0
2022-04-07 15:30:00,194.94,195.06,194.7,194.91,7386.0,194.94,195.06,194.7,194.91,7386.0
2022-04-07 15:35:00,194.91,195.0,194.82,194.9,6936.0,194.91,195.0,194.82,194.9,6936.0
2022-04-07 15:40:00,194.91,195.26,194.84,195.21,12126.0,194.91,195.26,194.84,195.21,12126.0
2022-04-07 15:45:00,195.14,195.66,195.01,195.19,17902.0,195.14,195.66,195.01,195.19,17902.0
2022-04-07 15:50:00,195.14,195.21,194.63,195.15,21823.0,195.14,195.21,194.63,195.15,21823.0
2022-04-07 15:55:00,195.08,195.15,194.64,194.88,60322.0,195.08,195.15,194.64,194.88,60322.0
2022-04-08 09:30:00,194.01,195.65,192.58,194.16,6367.0,194.01,195.65,192.58,194.16,6367.0
2022-04-08 09:35:00,194.82,195.64,194.47,195.49,4862.0,194.82,195.64,194.47,195.49,4862.0
2022-04-08 09:40:00,194.78,195.5,194.67,195.5,4541.0,194.78,195.5,194.67,195.5,4541.0
2022-04-08 09:45:00,194.4,194.53,194.4,194.53,300.0,194.4,194.53,194.4,194.53,300.0
2022-04-08 09:50:00,194.26,194.79,193.78,194.75,5084.0,194.26,194.79,193.78,194.75,5084.0
2022-04-08 09:55:00,195.06,195.22,194.76,194.76,2678.0,195.06,195.22,194.76,194.76,2678.0
2022-04-08 10:00:00,194.75,195.0,193.86,195.0,5108.0,194.75,195.0,193.86,195.0,5108.0
2022-04-08 10:05:00,195.26,195.5,195.02,195.5,2678.0,195.26,195.5,195.02,195.5,2678.0
2022-04-08 10:10:00,195.24,195.28,194.82,195.18,1300.0,195.24,195.28,194.82,195.18,1300.0
2022-04-08 10:15:00,195.04,195.34,194.9,195.34,1107.0,195.04,195.34,194.9,195.34,1107.0
2022-04-08 10:20:00,196.0,197.15,196.0,197.15,1303.0,196.0,197.15,196.0,197.15,1303.0
2022-04-08 10:25:00,197.43,198.49,197.43,198.39,2900.0,197.43,198.49,197.43,198.39,2900.0
2022-04-08 10:30:00,198.11,198.35,197.7,197.71,14128.0,198.11,198.35,197.7,197.71,14128.0
2022-04-08 10:35:00,197.69,198.04,197.56,197.73,4183.0,197.69,198.04,197.56,197.73,4183.0
2022-04-08 10:40:00,197.24,197.24,196.57,196.67,1690.0,197.24,197.24,196.57,196.67,1690.0
2022-04-08 10:45:00,196.78,197.0,196.48,196.81,4692.0,196.78,197.0,196.48,196.81,4692.0
2022-04-08 10:50:00,196.9,198.72,196.79,198.63,3267.0,196.9,198.72,196.79,198.63,3267.0
2022-04-08 10:55:00,198.5,198.56,198.19,198.56,2821.0,198.5,198.56,198.19,198.56,2821.0
2022-04-08 11:00:00,198.57,198.7,198.19,198.2,3130.0,198.57,198.7,198.19,198.2,3130.0
2022-04-08 11:05:00,198.39,198.62,197.86,198.48,4451.0,198.39,198.62,197.86,198.48,4451.0
2022-04-08 11:10:00,198.33,198.79,198.29,198.48,9306.0,198.33,198.79,198.29,198.48,9306.0
2022-04-08 11:15:00,198.46,198.46,196.81,197.03,4621.0,198.46,198.46,196.81,197.03,4621.0
2022-04-08 11:20:00,196.85,196.85,196.06,196.41,1727.0,196.85,196.85,196.06,196.41,1727.0
2022-04-08 11:25:00,196.15,196.33,195.96,196.1,7002.0,196.15,196.33,195.96,196.1,7002.0
2022-04-08 11:30:00,196.19,197.23,196.18,196.43,3554.0,196.19,197.23,196.18,196.43,3554.0
2022-04-08 11:35:00,195.89,196.51,195.79,196.51,3047.0,195.89,196.51,195.79,196.51,3047.0
2022-04-08 11:40:00,196.72,197.23,196.51,197.23,4028.0,196.72,197.23,196.51,197.23,4028.0
2022-04-08 11:45:00,197.14,197.88,197.13,197.76,2300.0,197.14,197.88,197.13,197.76,2300.0
2022-04-08 11:50:00,197.41,197.45,196.68,196.68,1540.0,197.41,197.45,196.68,196.68,1540.0
2022-04-08 11:55:00,196.77,197.19,196.42,196.6,1864.0,196.77,197.19,196.42,196.6,1864.0
2022-04-08 12:00:00,196.38,196.45,195.86,196.21,4351.0,196.38,196.45,195.86,196.21,4351.0
2022-04-08 12:05:00,196.01,196.01,195.63,195.67,4326.0,196.01,196.01,195.63,195.67,4326.0
2022-04-08 12:10:00,195.87,196.37,195.83,196.36,3159.0,195.87,196.37,195.83,196.36,3159.0
2022-04-08 12:15:00,196.36,196.49,196.21,196.33,600.0,196.36,196.49,196.21,196.33,600.0
2022-04-08 12:20:00,196.22,196.47,196.13,196.26,2442.0,196.22,196.47,196.13,196.26,2442.0
2022-04-08 12:25:00,196.78,197.17,196.78,197.17,2121.0,196.78,197.17,196.78,197.17,2121.0
2022-04-08 12:30:00,196.89,196.89,196.26,196.4,1707.0,196.89,196.89,196.26,196.4,1707.0
2022-04-08 12:35:00,196.31,196.4,195.99,196.33,5128.0,196.31,196.4,195.99,196.33,5128.0
2022-04-08 12:40:00,196.41,196.62,195.7,195.71,2019.0,196.41,196.62,195.7,195.71,2019.0
2022-04-08 12:45:00,195.7,196.17,195.7,195.97,6435.0,195.7,196.17,195.7,195.97,6435.0
2022-04-08 12:50:00,195.91,196.28,195.79,196.06,3007.0,195.91,196.28,195.79,196.06,3007.0
2022-04-08 12:55:00,196.04,196.28,195.89,196.07,3410.0,196.04,196.28,195.89,196.07,3410.0
2022-04-08 13:00:00,195.92,196.18,195.9,196.08,3056.0,195.92,196.18,195.9,196.08,3056.0
2022-04-08 13:05:00,196.1,196.12,195.85,196.12,5055.0,196.1,196.12,195.85,196.12,5055.0
2022-04-08 13:10:00,196.13,196.22,195.64,195.89,6579.0,196.13,196.22,195.64,195.89,6579.0
2022-04-08 13:15:00,195.95,196.13,195.88,196.09,3450.0,195.95,196.13,195.88,196.09,3450.0
2022-04-08 13:20:00,196.07,196.21,195.87,195.99,8785.0,196.07,196.21,195.87,195.99,8785.0
2022-04-08 13:25:00,195.94,195.99,195.86,195.94,3306.0,195.94,195.99,195.86,195.94,3306.0
2022-04-08 13:30:00,195.99,196.1,195.92,195.99,5293.0,195.99,196.1,195.92,195.99,5293.0
2022-04-08 13:35:00,196.0,196.32,196.0,196.24,3264.0,196.0,196.32,196.0,196.24,3264.0
2022-04-08 13:40:00,196.3,196.42,196.28,196.36,900.0,196.3,196.42,196.28,196.36,900.0
2022-04-08 13:45:00,196.33,196.34,196.18,196.3,1893.0,196.33,196.34,196.18,196.3,1893.0
2022-04-08 13:50:00,196.27,196.35,195.92,195.99,5821.0,196.27,196.35,195.92,195.99,5821.0
2022-04-08 13:55:00,195.99,196.18,195.82,196.14,8930.0,195.99,196.18,195.82,196.14,8930.0
2022-04-08 14:00:00,196.04,196.19,195.9,196.06,6224.0,196.04,196.19,195.9,196.06,6224.0
2022-04-08 14:05:00,195.95,196.22,195.92,196.16,4458.0,195.95,196.22,195.92,196.16,4458.0
2022-04-08 14:10:00,196.23,196.37,196.08,196.37,3245.0,196.23,196.37,196.08,196.37,3245.0
2022-04-08 14:15:00,196.45,196.75,196.29,196.75,1954.0,196.45,196.75,196.29,196.75,1954.0
2022-04-08 14:20:00,196.67,196.81,196.24,196.29,4968.0,196.67,196.81,196.24,196.29,4968.0
2022-04-08 14:25:00,195.55,195.88,195.13,195.24,3750.0,195.55,195.88,195.13,195.24,3750.0
2022-04-08 14:30:00,195.14,195.37,194.85,194.85,2032.0,195.14,195.37,194.85,194.85,2032.0
2022-04-08 14:35:00,195.04,195.09,194.48,194.64,1595.0,195.04,195.09,194.48,194.64,1595.0
2022-04-08 14:40:00,194.55,194.61,194.28,194.31,3574.0,194.55,194.61,194.28,194.31,3574.0
2022-04-08 14:45:00,194.26,194.32,194.06,194.18,1803.0,194.26,194.32,194.06,194.18,1803.0
2022-04-08 14:50:00,193.92,194.32,193.92,194.32,1228.0,193.92,194.32,193.92,194.32,1228.0
2022-04-08 14:55:00,194.28,194.4,194.07,194.19,8583.0,194.28,194.4,194.07,194.19,8583.0
2022-04-08 15:00:00,194.32,194.32,194.07,194.3,3065.0,194.32,194.32,194.07,194.3,3065.0
2022-04-08 15:05:00,194.34,194.67,194.3,194.57,1583.0,194.34,194.67,194.3,194.57,1583.0
2022-04-08 15:10:00,194.58,194.91,194.32,194.72,2769.0,194.58,194.91,194.32,194.72,2769.0
2022-04-08 15:15:00,194.64,194.96,194.62,194.62,2267.0,194.64,194.96,194.62,194.62,2267.0
2022-04-08 15:20:00,194.57,194.57,194.45,194.52,1041.0,194.57,194.57,194.45,194.52,1041.0
2022-04-08 15:25:00,194.55,194.55,194.12,194.14,1103.0,194.55,194.55,194.12,194.14,1103.0
2022-04-08 15:30:00,194.19,194.49,194.18,194.33,4660.0,194.19,194.49,194.18,194.33,4660.0
2022-04-08 15:35:00,194.29,194.31,193.97,194.3,5346.0,194.29,194.31,193.97,194.3,5346.0
2022-04-08 15:40:00,194.31,194.37,194.09,194.33,11035.0,194.31,194.37,194.09,194.33,11035.0
2022-04-08 15:45:00,194.32,194.43,194.1,194.15,16718.0,194.32,194.43,194.1,194.15,16718.0
2022-04-08 15:50:00,194.13,194.32,193.77,194.12,23124.0,194.13,194.32,193.77,194.12,23124.0
2022-04-08 15:55:00,194.1,194.24,193.91,194.24,56236.0,194.1,194.24,193.91,194.24,56236.0
2022-04-11 09:30:00,194.19,195.48,193.51,193.57,6058.0,194.19,195.48,193.51,193.57,6058.0
2022-04-11 09:35:00,194.12,196.94,194.06,195.79,4383.0,194.12,196.94,194.06,195.79,4383.0
2022-04-11 09:40:00,195.85,199.99,195.85,199.95,4072.0,195.85,199.99,195.85,199.95,4072.0
2022-04-11 09:45:00,199.84,202.48,199.49,201.99,9695.0,199.84,202.48,199.49,201.99,9695.0
2022-04-11 09:50:00,202.39,203.99,201.68,203.99,5209.0,202.39,203.99,201.68,203.99,5209.0
2022-04-11 09:55:00,204.09,204.09,202.4,202.49,6085.0,204.09,204.09,202.4,202.49,6085.0
2022-04-11 10:00:00,203.3,204.62,202.88,203.8,11569.0,203.3,204.62,202.88,203.8,11569.0
2022-04-11 10:05:00,203.59,206.9,203.43,206.9,17383.0,203.59,206.9,203.43,206.9,17383.0
2022-04-11 10:10:00,206.5,207.0,205.8,206.19,17859.0,206.5,207.0,205.8,206.19,17859.0
2022-04-11 10:15:00,206.16,206.69,204.75,205.41,11558.0,206.16,206.69,204.75,205.41,11558.0
2022-04-11 10:20:00,205.5,207.0,205.5,206.95,8078.0,205.5,207.0,205.5,206.95,8078.0
2022-04-11 10:25:00,207.11,207.67,206.51,207.24,51807.0,207.11,207.67,206.51,207.24,51807.0
2022-04-11 10:30:00,207.36,207.96,206.53,207.24,13634.0,207.36,207.96,206.53,207.24,13634.0
2022-04-11 10:35:00,207.23,207.58,205.83,206.41,8238.0,207.23,207.58,205.83,206.41,8238.0
2022-04-11 10:40:00,206.06,206.54,205.97,206.0,5575.0,206.06,206.54,205.97,206.0,5575.0
2022-04-11 10:45:00,205.97,206.81,205.32,206.79,20865.0,205.97,206.81,205.32,206.79,20865.0
2022-04-11 10:50:00,206.95,207.54,206.34,206.55,6235.0,206.95,207.54,206.34,206.55,6235.0
2022-04-11 10:55:00,206.65,206.8,205.81,206.2,6559.0,206.65,206.8,205.81,206.2,6559.0
2022-04-11 11:00:00,206.19,206.73,205.66,205.73,13524.0,206.19,206.73,205.66,205.73,13524.0
2022-04-11 11:05:00,205.1,206.0,204.74,205.85,7179.0,205.1,206.0,204.74,205.85,7179.0
2022-04-11 11:10:00,205.61,205.73,205.0,205.0,5473.0,205.61,205.73,205.0,205.0,5473.0
2022-04-11 11:15:00,204.71,205.39,204.17,204.73,43935.0,204.71,205.39,204.17,204.73,43935.0
2022-04-11 11:20:00,204.97,204.98,203.67,204.98,51975.0,204.97,204.98,203.67,204.98,51975.0
2022-04-11 11:25:00,204.99,205.79,204.7,205.79,8897.0,204.99,205.79,204.7,205.79,8897.0
2022-04-11 11:30:00,205.84,206.88,205.8,206.06,9033.0,205.84,206.88,205.8,206.06,9033.0
2022-04-11 11:35:00,206.07,206.73,206.07,206.29,2138.0,206.07,206.73,206.07,206.29,2138.0
2022-04-11 11:40:00,206.5,206.97,206.2,206.27,4712.0,206.5,206.97,206.2,206.27,4712.0
2022-04-11 11:45:00,206.22,206.69,206.19,206.3,6081.0,206.22,206.69,206.19,206.3,6081.0
2022-04-11 11:50:00,206.2,207.53,206.2,207.0,23931.0,206.2,207.53,206.2,207.0,23931.0
2022-04-11 11:55:00,207.18,207.18,206.74,207.16,1000.0,207.18,207.18,206.74,207.16,1000.0
2022-04-11 12:00:00,207.36,207.53,207.1,207.36,8376.0,207.36,207.53,207.1,207.36,8376.0
2022-04-11 12:05:00,207.52,207.65,206.69,206.79,5226.0,207.52,207.65,206.69,206.79,5226.0
2022-04-11 12:10:00,207.01,207.01,205.68,206.37,11620.0,207.01,207.01,205.68,206.37,11620.0
2022-04-11 12:15:00,206.42,206.89,206.32,206.88,4190.0,206.42,206.89,206.32,206.88,4190.0
2022-04-11 12:20:00,207.11,207.19,206.77,206.87,2900.0,207.11,207.19,206.77,206.87,2900.0
2022-04-11 12:25:00,207.04,207.25,206.77,206.95,6401.0,207.04,207.25,206.77,206.95,6401.0
2022-04-11 12:30:00,206.96,207.0,206.32,206.49,3620.0,206.96,207.0,206.32,206.49,3620.0
2022-04-11 12:35:00,206.36,206.46,206.06,206.4,3206.0,206.36,206.46,206.06,206.4,3206.0
2022-04-11 12:40:00,206.52,206.52,206.13,206.13,1906.0,206.52,206.52,206.13,206.13,1906.0
2022-04-11 12:45:00,206.18,206.48,206.04,206.33,1700.0,206.18,206.48,206.04,206.33,1700.0
2022-04-11 12:50:00,206.46,206.62,205.88,206.09,3692.0,206.46,206.62,205.88,206.09,3692.0
2022-04-11 12:55:00,205.88,206.16,205.82,206.03,2237.0,205.88,206.16,205.82,206.03,2237.0
2022-04-11 13:00:00,206.11,206.43,206.03,206.16,2112.0,206.11,206.43,206.03,206.16,2112.0
2022-04-11 13:05:00,206.43,206.48,206.09,206.21,1519.0,206.43,206.48,206.09,206.21,1519.0
2022-04-11 13:10:00,206.03,206.33,205.79,206.13,1424.0,206.03,206.33,205.79,206.13,1424.0
2022-04-11 13:15:00,205.93,206.08,205.77,206.08,2593.0,205.93,206.08,205.77,206.08,2593.0
2022-04-11 13:20:00,206.17,206.3,205.94,205.99,3238.0,206.17,206.3,205.94,205.99,3238.0
2022-04-11 13:25:00,206.11,206.51,206.11,206.4,2300.0,206.11,206.51,206.11,206.4,2300.0
2022-04-11 13:30:00,206.28,207.41,206.28,207.41,5429.0,206.28,207.41,206.28,207.41,5429.0
2022-04-11 13:35:00,207.13,207.27,206.38,206.94,3853.0,207.13,207.27,206.38,206.94,3853.0
2022-04-11 13:40:00,207.0,207.04,206.44,206.45,2396.0,207.0,207.04,206.44,206.45,2396.0
2022-04-11 13:45:00,206.49,207.07,206.38,206.63,3750.0,206.49,207.07,206.38,206.63,3750.0
2022-04-11 13:50:00,206.7,206.98,206.58,206.91,2761.0,206.7,206.98,206.58,206.91,2761.0
2022-04-11 13:55:00,206.91,207.16,206.64,207.01,2817.0,206.91,207.16,206.64,207.01,2817.0
2022-04-11 14:00:00,207.08,207.28,206.95,206.99,3465.0,207.08,207.28,206.95,206.99,3465.0
2022-04-11 14:05:00,206.92,207.2,206.83,206.87,2004.0,206.92,207.2,206.83,206.87,2004.0
2022-04-11 14:10:00,206.71,206.97,206.38,206.5,1970.0,206.71,206.97,206.38,206.5,1970.0
2022-04-11 14:15:00,206.34,206.68,206.2,206.68,14502.0,206.34,206.68,206.2,206.68,14502.0
2022-04-11 14:20:00,206.48,206.57,206.23,206.5,2804.0,206.48,206.57,206.23,206.5,2804.0
2022-04-11 14:25:00,206.37,206.89,206.27,206.74,2571.0,206.37,206.89,206.27,206.74,2571.0
2022-04-11 14:30:00,206.8,206.8,206.42,206.66,1200.0,206.8,206.8,206.42,206.66,1200.0
2022-04-11 14:35:00,206.5,206.83,206.5,206.83,1312.0,206.5,206.83,206.5,206.83,1312.0
2022-04-11 14:40:00,206.99,207.02,206.61,206.88,3256.0,206.99,207.02,206.61,206.88,3256.0
2022-04-11 14:45:00,206.91,207.23,206.91,207.07,900.0,206.91,207.23,206.91,207.07,900.0
2022-04-11 14:50:00,207.2,207.88,207.13,207.19,15062.0,207.2,207.88,207.13,207.19,15062.0
2022-04-11 14:55:00,207.16,207.44,206.93,207.0,4100.0,207.16,207.44,206.93,207.0,4100.0
2022-04-11 15:00:00,207.04,207.86,206.98,207.03,3500.0,207.04,207.86,206.98,207.03,3500.0
2022-04-11 15:05:00,207.15,207.39,207.0,207.28,2918.0,207.15,207.39,207.0,207.28,2918.0
2022-04-11 15:10:00,207.43,207.54,207.04,207.12,7665.0,207.43,207.54,207.04,207.12,7665.0
2022-04-11 15:15:00,207.06,207.55,206.99,207.5,3417.0,207.06,207.55,206.99,207.5,3417.0
2022-04-11 15:20:00,207.54,207.55,207.02,207.12,3246.0,207.54,207.55,207.02,207.12,3246.0
2022-04-11 15:25:00,207.02,207.15,206.91,207.01,4390.0,207.02,207.15,206.91,207.01,4390.0
2022-04-11 15:30:00,207.09,207.46,206.98,207.06,11847.0,207.09,207.46,206.98,207.06,11847.0
2022-04-11 15:35:00,207.02,207.49,206.9,207.25,23548.0,207.02,207.49,206.9,207.25,23548.0
2022-04-11 15:40:00,207.18,207.5,207.18,207.36,14176.0,207.18,207.5,207.18,207.36,14176.0
2022-04-11 15:45:00,207.33,207.42,207.14,207.41,24430.0,207.33,207.42,207.14,207.41,24430.0
2022-04-11 15:50:00,207.33,207.4,206.89,207.12,36387.0,207.33,207.4,206.89,207.12,36387.0
2022-04-11 15:55:00,206.95,207.47,206.7,207.47,117133.0,206.95,207.47,206.7,207.47,117133.0
2022-04-12 09:30:00,209.33,211.24,209.01,209.53,8331.0,209.33,211.24,209.01,209.53,8331.0
2022-04-12 09:35:00,209.5,211.99,208.97,211.94,6681.0,209.5,211.99,208.97,211.94,6681.0
2022-04-12 09:40:00,211.69,213.12,211.69,212.66,23016.0,211.69,213.12,211.69,212.66,23016.0
2022-04-12 09:45:00,212.92,213.4,212.49,212.65,26951.0,212.92,213.4,212.49,212.65,26951.0
2022-04-12 09:50:00,212.75,214.0,212.75,213.36,5800.0,212.75,214.0,212.75,213.36,5800.0
2022-04-12 09:55:00,213.7,214.38,213.59,214.38,7318.0,213.7,214.38,213.59,214.38,7318.0
2022-04-12 10:00:00,214.49,214.89,213.64,214.8,5572.0,214.49,214.89,213.64,214.8,5572.0
2022-04-12 10:05:00,214.8,215.28,214.61,215.24,5024.0,214.8,215.28,214.61,215.24,5024.0
2022-04-12 10:10:00,215.54,215.58,214.55,214.55,9112.0,215.54,215.58,214.55,214.55,9112.0
2022-04-12 10:15:00,214.25,214.42,212.79,213.4,7297.0,214.25,214.42,212.79,213.4,7297.0
2022-04-12 10:20:00,213.45,214.29,212.86,213.46,10467.0,213.45,214.29,212.86,213.46,10467.0
2022-04-12 10:25:00,213.56,213.9,212.85,213.16,6668.0,213.56,213.9,212.85,213.16,6668.0
2022-04-12 10:30:00,213.16,213.53,212.99,213.48,5964.0,213.16,213.53,212.99,213.48,5964.0
2022-04-12 10:35:00,213.34,213.48,212.23,213.43,3679.0,213.34,213.48,212.23,213.43,3679.0
2022-04-12 10:40:00,213.11,213.53,212.96,213.5,4782.0,213.11,213.53,212.96,213.5,4782.0
2022-04-12 10:45:00,213.31,213.76,212.8,212.96,3767.0,213.31,213.76,212.8,212.96,3767.0
2022-04-12 10:50:00,212.91,213.63,212.74,213.5,3845.0,212.91,213.63,212.74,213.5,3845.0
2022-04-12 10:55:00,213.39,214.0,213.33,213.78,4698.0,213.39,214.0,213.33,213.78,4698.0
2022-04-12 11:00:00,213.71,213.85,213.37,213.63,22170.0,213.71,213.85,213.37,213.63,22170.0
2022-04-12 11:05:00,213.46,213.46,212.41,212.41,6544.0,213.46,213.46,212.41,212.41,6544.0
2022-04-12 11:10:00,212.57,213.33,212.29,213.33,2171.0,212.57,213.33,212.29,213.33,2171.0
2022-04-12 11:15:00,213.33,213.57,213.22,213.51,2601.0,213.33,213.57,213.22,213.51,2601.0
2022-04-12 11:20:00,213.36,214.01,213.36,213.79,4161.0,213.36,214.01,213.36,213.79,4161.0
2022-04-12 11:25:00,213.74,214.03,213.44,213.55,6915.0,213.74,214.03,213.44,213.55,6915.0
2022-04-12 11:30:00,213.73,214.57,213.68,213.68,6798.0,213.73,214.57,213.68,213.68,6798.0
2022-04-12 11:35:00,213.61,213.61,213.02,213.02,1300.0,213.61,213.61,213.02,213.02,1300.0
2022-04-12 11:40:00,213.2,213.38,213.16,213.22,1505.0,213.2,213.38,213.16,213.22,1505.0
2022-04-12 11:45:00,213.16,213.5,213.04,213.04,920.0,213.16,213.5,213.04,213.04,920.0
2022-04-12 11:50:00,213.28,213.59,213.05,213.32,3627.0,213.28,213.59,213.05,213.32,3627.0
2022-04-12 11:55:00,213.3,213.3,212.49,212.49,2300.0,213.3,213.3,212.49,212.49,2300.0
2022-04-12 12:00:00,212.36,212.47,212.11,212.31,1142.0,212.36,212.47,212.11,212.31,1142.0
2022-04-12 12:05:00,212.31,212.4,211.88,212.24,12945.0,212.31,212.4,211.88,212.24,12945.0
2022-04-12 12:10:00,212.24,212.24,211.83,212.09,5277.0,212.24,212.24,211.83,212.09,5277.0
2022-04-12 12:15:00,212.14,212.52,212.03,212.21,2849.0,212.14,212.52,212.03,212.21,2849.0
2022-04-12 12:20:00,212.28,212.28,211.76,211.78,2300.0,212.28,212.28,211.76,211.78,2300.0
2022-04-12 12:25:00,211.17,211.17,210.05,210.16,2500.0,211.17,211.17,210.05,210.16,2500.0
2022-04-12 12:30:00,210.15,211.27,210.14,210.64,6067.0,210.15,211.27,210.14,210.64,6067.0
2022-04-12 12:35:00,210.64,211.01,210.27,210.68,3218.0,210.64,211.01,210.27,210.68,3218.0
2022-04-12 12:40:00,210.46,210.55,210.15,210.4,2571.0,210.46,210.55,210.15,210.4,2571.0
2022-04-12 12:45:00,210.15,210.6,210.15,210.59,1943.0,210.15,210.6,210.15,210.59,1943.0
2022-04-12 12:50:00,210.68,211.31,210.67,211.16,2600.0,210.68,211.31,210.67,211.16,2600.0
2022-04-12 12:55:00,211.16,211.21,210.22,210.22,2200.0,211.16,211.21,210.22,210.22,2200.0
2022-04-12 13:00:00,210.38,210.46,210.1,210.31,3648.0,210.38,210.46,210.1,210.31,3648.0
2022-04-12 13:05:00,210.57,210.57,210.08,210.19,3399.0,210.57,210.57,210.08,210.19,3399.0
2022-04-12 13:10:00,210.25,210.65,210.07,210.39,3773.0,210.25,210.65,210.07,210.39,3773.0
2022-04-12 13:15:00,210.31,210.31,209.73,210.09,3326.0,210.31,210.31,209.73,210.09,3326.0
2022-04-12 13:20:00,210.09,210.24,209.76,210.1,2562.0,210.09,210.24,209.76,210.1,2562.0
2022-04-12 13:25:00,210.22,210.22,209.73,209.85,2500.0,210.22,210.22,209.73,209.85,2500.0
2022-04-12 13:30:00,210.04,210.21,209.74,209.91,7814.0,210.04,210.21,209.74,209.91,7814.0
2022-04-12 13:35:00,209.94,210.34,209.76,209.77,3392.0,209.94,210.34,209.76,209.77,3392.0
2022-04-12 13:40:00,209.89,209.91,209.55,209.58,6853.0,209.89,209.91,209.55,209.58,6853.0
2022-04-12 13:45:00,209.58,209.59,207.67,208.16,10517.0,209.58,209.59,207.67,208.16,10517.0
2022-04-12 13:50:00,208.06,208.06,207.5,207.5,5279.0,208.06,208.06,207.5,207.5,5279.0
2022-04-12 13:55:00,207.46,207.48,207.24,207.29,3100.0,207.46,207.48,207.24,207.29,3100.0
2022-04-12 14:00:00,207.39,208.33,207.38,208.25,4027.0,207.39,208.33,207.38,208.25,4027.0
2022-04-12 14:05:00,208.19,208.58,207.93,207.93,5800.0,208.19,208.58,207.93,207.93,5800.0
2022-04-12 14:10:00,207.93,207.94,207.54,207.65,8767.0,207.93,207.94,207.54,207.65,8767.0
2022-04-12 14:15:00,207.59,207.59,207.18,207.51,5150.0,207.59,207.59,207.18,207.51,5150.0
2022-04-12 14:20:00,207.59,208.19,207.58,208.19,4077.0,207.59,208.19,207.58,208.19,4077.0
2022-04-12 14:25:00,208.22,208.23,208.13,208.16,1400.0,208.22,208.23,208.13,208.16,1400.0
2022-04-12 14:30:00,208.16,208.54,207.87,208.08,5204.0,208.16,208.54,207.87,208.08,5204.0
2022-04-12 14:35:00,207.98,208.23,207.74,207.98,4353.0,207.98,208.23,207.74,207.98,4353.0
2022-04-12 14:40:00,207.6,208.23,207.6,207.95,8728.0,207.6,208.23,207.6,207.95,8728.0
2022-04-12 14:45:00,208.07,208.51,207.83,207.83,3832.0,208.07,208.51,207.83,207.83,3832.0
2022-04-12 14:50:00,207.98,208.5,207.47,208.41,7513.0,207.98,208.5,207.47,208.41,7513.0
2022-04-12 14:55:00,208.49,208.55,207.8,207.91,3620.0,208.49,208.55,207.8,207.91,3620.0
2022-04-12 15:00:00,207.75,208.5,207.75,208.28,22170.0,207.75,208.5,207.75,208.28,22170.0
2022-04-12 15:05:00,208.34,208.34,207.34,207.37,4049.0,208.34,208.34,207.34,207.37,4049.0
2022-04-12 15:10:00,207.49,207.49,207.09,207.2,4548.0,207.49,207.49,207.09,207.2,4548.0
2022-04-12 15:15:00,207.2,207.33,207.11,207.21,3082.0,207.2,207.33,207.11,207.21,3082.0
2022-04-12 15:20:00,207.3,207.52,207.21,207.4,5136.0,207.3,207.52,207.21,207.4,5136.0
2022-04-12 15:25:00,207.43,207.46,207.08,207.17,4629.0,207.43,207.46,207.08,207.17,4629.0
2022-04-12 15:30:00,207.21,207.45,207.04,207.29,6107.0,207.21,207.45,207.04,207.29,6107.0
2022-04-12 15:35:00,207.27,207.63,207.24,207.61,5438.0,207.27,207.63,207.24,207.61,5438.0
2022-04-12 15:40:00,207.51,207.59,207.16,207.32,6737.0,207.51,207.59,207.16,207.32,6737.0
2022-04-12 15:45:00,207.13,207.52,207.0,207.46,12253.0,207.13,207.52,207.0,207.46,12253.0
2022-04-12 15:50:00,207.29,207.39,206.0,207.2,33288.0,207.29,207.39,206.0,207.2,33288.0
2022-04-12 15:55:00,207.3,207.95,206.98,207.94,91903.0,207.3,207.95,206.98,207.94,91903.0
2022-04-13 09:30:00,206.05,208.02,205.02,206.53,5331.0,206.05,208.02,205.02,206.53,5331.0
2022-04-13 09:35:00,207.31,208.67,206.86,208.67,541.0,207.31,208.67,206.86,208.67,541.0
2022-04-13 09:40:00,207.28,209.26,207.28,209.26,1826.0,207.28,209.26,207.28,209.26,1826.0
2022-04-13 09:45:00,209.53,210.8,209.53,209.9,5088.0,209.53,210.8,209.53,209.9,5088.0
2022-04-13 09:50:00,209.93,210.72,209.92,209.96,3053.0,209.93,210.72,209.92,209.96,3053.0
2022-04-13 09:55:00,209.97,211.47,209.93,211.47,4300.0,209.97,211.47,209.93,211.47,4300.0
2022-04-13 10:00:00,211.15,211.2,209.91,210.66,3233.0,211.15,211.2,209.91,210.66,3233.0
2022-04-13 10:05:00,210.76,211.34,209.96,210.3,2312.0,210.76,211.34,209.96,210.3,2312.0
2022-04-13 10:10:00,210.27,210.99,209.88,210.66,2136.0,210.27,210.99,209.88,210.66,2136.0
2022-04-13 10:15:00,210.7,211.52,210.61,210.97,2789.0,210.7,211.52,210.61,210.97,2789.0
2022-04-13 10:20:00,211.33,211.76,211.27,211.31,4601.0,211.33,211.76,211.27,211.31,4601.0
2022-04-13 10:25:00,211.3,211.88,211.25,211.52,8748.0,211.3,211.88,211.25,211.52,8748.0
2022-04-13 10:30:00,211.55,212.12,211.14,211.87,10057.0,211.55,212.12,211.14,211.87,10057.0
2022-04-13 10:35:00,211.85,212.56,211.79,212.03,3114.0,211.85,212.56,211.79,212.03,3114.0
2022-04-13 10:40:00,211.77,212.02,211.46,211.96,2525.0,211.77,212.02,211.46,211.96,2525.0
2022-04-13 10:45:00,212.04,212.05,211.36,211.36,4168.0,212.04,212.05,211.36,211.36,4168.0
2022-04-13 10:50:00,211.72,212.81,211.53,212.81,2500.0,211.72,212.81,211.53,212.81,2500.0
2022-04-13 10:55:00,212.8,213.33,212.37,212.64,3944.0,212.8,213.33,212.37,212.64,3944.0
2022-04-13 11:00:00,212.44,213.07,211.95,213.05,7302.0,212.44,213.07,211.95,213.05,7302.0
2022-04-13 11:05:00,213.02,213.33,212.53,212.88,1716.0,213.02,213.33,212.53,212.88,1716.0
2022-04-13 11:10:00,212.53,213.47,212.53,213.47,34116.0,212.53,213.47,212.53,213.47,34116.0
2022-04-13 11:15:00,213.65,214.08,213.47,213.68,6969.0,213.65,214.08,213.47,213.68,6969.0
2022-04-13 11:20:00,213.73,213.73,213.2,213.53,2559.0,213.73,213.73,213.2,213.53,2559.0
2022-04-13 11:25:00,213.51,213.51,213.2,213.25,2534.0,213.51,213.51,213.2,213.25,2534.0
2022-04-13 11:30:00,213.58,214.0,212.79,212.8,1800.0,213.58,214.0,212.79,212.8,1800.0
2022-04-13 11:35:00,212.66,212.93,212.51,212.73,2767.0,212.66,212.93,212.51,212.73,2767.0
2022-04-13 11:40:00,212.87,213.0,212.49,212.83,2401.0,212.87,213.0,212.49,212.83,2401.0
2022-04-13 11:45:00,212.67,212.77,212.51,212.68,1534.0,212.67,212.77,212.51,212.68,1534.0
2022-04-13 11:50:00,212.51,212.66,212.29,212.34,2746.0,212.51,212.66,212.29,212.34,2746.0
2022-04-13 11:55:00,212.49,212.61,212.22,212.36,3058.0,212.49,212.61,212.22,212.36,3058.0
2022-04-13 12:00:00,212.23,212.65,212.23,212.42,1949.0,212.23,212.65,212.23,212.42,1949.0
2022-04-13 12:05:00,212.41,212.53,212.13,212.27,6933.0,212.41,212.53,212.13,212.27,6933.0
2022-04-13 12:10:00,212.0,212.68,211.74,212.63,5704.0,212.0,212.68,211.74,212.63,5704.0
2022-04-13 12:15:00,212.52,212.6,212.16,212.33,3072.0,212.52,212.6,212.16,212.33,3072.0
2022-04-13 12:20:00,212.15,212.54,212.07,212.53,1939.0,212.15,212.54,212.07,212.53,1939.0
2022-04-13 12:25:00,212.62,212.72,212.32,212.71,2599.0,212.62,212.72,212.32,212.71,2599.0
2022-04-13 12:30:00,212.85,213.27,212.84,213.17,1052.0,212.85,213.27,212.84,213.17,1052.0
2022-04-13 12:35:00,213.45,213.47,213.45,213.45,300.0,213.45,213.47,213.45,213.45,300.0
2022-04-13 12:40:00,213.61,213.72,213.47,213.65,1145.0,213.61,213.72,213.47,213.65,1145.0
2022-04-13 12:45:00,213.57,214.07,213.52,213.75,14130.0,213.57,214.07,213.52,213.75,14130.0
2022-04-13 12:50:00,213.97,213.97,213.8,213.83,1146.0,213.97,213.97,213.8,213.83,1146.0
2022-04-13 12:55:00,213.83,213.93,213.61,213.93,6378.0,213.83,213.93,213.61,213.93,6378.0
2022-04-13 13:00:00,213.93,214.07,213.75,213.79,2600.0,213.93,214.07,213.75,213.79,2600.0
2022-04-13 13:05:00,213.75,214.61,213.61,214.34,15358.0,213.75,214.61,213.61,214.34,15358.0
2022-04-13 13:10:00,214.08,214.21,213.86,213.9,1221.0,214.08,214.21,213.86,213.9,1221.0
2022-04-13 13:15:00,213.94,214.37,213.94,214.37,4153.0,213.94,214.37,213.94,214.37,4153.0
2022-04-13 13:20:00,214.45,214.86,214.4,214.4,9825.0,214.45,214.86,214.4,214.4,9825.0
2022-04-13 13:25:00,214.44,214.85,214.12,214.28,10957.0,214.44,214.85,214.12,214.28,10957.0
2022-04-13 13:30:00,214.5,214.78,214.34,214.4,6268.0,214.5,214.78,214.34,214.4,6268.0
2022-04-13 13:35:00,214.3,214.47,214.0,214.34,4963.0,214.3,214.47,214.0,214.34,4963.0
2022-04-13 13:40:00,214.31,215.17,214.15,215.17,12429.0,214.31,215.17,214.15,215.17,12429.0
2022-04-13 13:45:00,215.17,215.38,214.72,215.38,18714.0,215.17,215.38,214.72,215.38,18714.0
2022-04-13 13:50:00,215.47,215.65,214.89,215.5,46119.0,215.47,215.65,214.89,215.5,46119.0
2022-04-13 13:55:00,215.5,215.92,215.47,215.72,6349.0,215.5,215.92,215.47,215.72,6349.0
2022-04-13 14:00:00,215.36,215.36,214.72,214.73,2888.0,215.36,215.36,214.72,214.73,2888.0
2022-04-13 14:05:00,214.49,215.0,214.49,214.84,1520.0,214.49,215.0,214.49,214.84,1520.0
2022-04-13 14:10:00,214.61,214.62,214.14,214.27,5354.0,214.61,214.62,214.14,214.27,5354.0
2022-04-13 14:15:00,214.33,214.46,214.25,214.38,4881.0,214.33,214.46,214.25,214.38,4881.0
2022-04-13 14:20:00,214.27,214.53,214.24,214.42,6475.0,214.27,214.53,214.24,214.42,6475.0
2022-04-13 14:25:00,214.45,214.5,214.25,214.41,2110.0,214.45,214.5,214.25,214.41,2110.0
2022-04-13 14:30:00,214.25,214.56,214.23,214.51,4773.0,214.25,214.56,214.23,214.51,4773.0
2022-04-13 14:35:00,214.46,214.87,214.18,214.25,7821.0,214.46,214.87,214.18,214.25,7821.0
2022-04-13 14:40:00,214.24,214.73,214.21,214.73,8710.0,214.24,214.73,214.21,214.73,8710.0
2022-04-13 14:45:00,214.52,214.76,214.29,214.29,1540.0,214.52,214.76,214.29,214.29,1540.0
2022-04-13 14:50:00,214.29,214.51,214.21,214.25,3219.0,214.29,214.51,214.21,214.25,3219.0
2022-04-13 14:55:00,214.25,214.66,214.25,214.58,4828.0,214.25,214.66,214.25,214.58,4828.0
2022-04-13 15:00:00,214.52,214.68,214.48,214.49,2400.0,214.52,214.68,214.48,214.49,2400.0
2022-04-13 15:05:00,214.49,214.49,213.48,213.87,31270.0,214.49,214.49,213.48,213.87,31270.0
2022-04-13 15:10:00,213.87,214.05,213.56,213.56,13496.0,213.87,214.05,213.56,213.56,13496.0
2022-04-13 15:15:00,213.75,213.75,212.65,212.65,4431.0,213.75,213.75,212.65,212.65,4431.0
2022-04-13 15:20:00,212.68,212.9,212.32,212.62,5856.0,212.68,212.9,212.32,212.62,5856.0
2022-04-13 15:25:00,212.62,213.48,212.59,213.47,7358.0,212.62,213.48,212.59,213.47,7358.0
2022-04-13 15:30:00,213.41,213.75,213.16,213.18,9835.0,213.41,213.75,213.16,213.18,9835.0
2022-04-13 15:35:00,213.29,213.45,212.81,212.91,24253.0,213.29,213.45,212.81,212.91,24253.0
2022-04-13 15:40:00,212.89,213.01,212.45,212.65,10098.0,212.89,213.01,212.45,212.65,10098.0
2022-04-13 15:45:00,212.66,213.36,212.66,213.08,15568.0,212.66,213.36,212.66,213.08,15568.0
2022-04-13 15:50:00,213.15,213.2,212.68,212.99,110305.0,213.15,213.2,212.68,212.99,110305.0
2022-04-13 15:55:00,212.99,213.37,212.77,213.12,74375.0,212.99,213.37,212.77,213.12,74375.0
2022-04-14 09:30:00,214.06,215.43,214.06,215.43,4804.0,214.06,215.43,214.06,215.43,4804.0
2022-04-14 09:35:00,214.92,215.44,213.36,213.36,1159.0,214.92,215.44,213.36,213.36,1159.0
2022-04-14 09:40:00,212.93,213.49,211.68,212.92,8800.0,212.93,213.49,211.68,212.92,8800.0
2022-04-14 09:45:00,214.27,214.27,212.23,212.68,900.0,214.27,214.27,212.23,212.68,900.0
2022-04-14 09:50:00,211.93,213.5,211.92,213.29,5821.0,211.93,213.5,211.92,213.29,5821.0
2022-04-14 09:55:00,213.48,214.32,212.71,214.31,1600.0,213.48,214.32,212.71,214.31,1600.0
2022-04-14 10:00:00,213.86,216.19,213.74,215.65,4720.0,213.86,216.19,213.74,215.65,4720.0
2022-04-14 10:05:00,216.12,216.12,214.01,214.47,10271.0,216.12,216.12,214.01,214.47,10271.0
2022-04-14 10:10:00,213.74,215.85,213.74,215.35,1991.0,213.74,215.85,213.74,215.35,1991.0
2022-04-14 10:15:00,214.74,215.73,214.22,215.5,3694.0,214.74,215.73,214.22,215.5,3694.0
2022-04-14 10:20:00,214.86,215.55,214.62,215.04,1600.0,214.86,215.55,214.62,215.04,1600.0
2022-04-14 10:25:00,214.44,214.85,214.07,214.85,807.0,214.44,214.85,214.07,214.85,807.0
2022-04-14 10:30:00,214.89,215.1,214.16,214.81,2785.0,214.89,215.1,214.16,214.81,2785.0
2022-04-14 10:35:00,214.82,215.36,214.64,214.96,8105.0,214.82,215.36,214.64,214.96,8105.0
2022-04-14 10:40:00,214.97,214.97,214.37,214.45,2434.0,214.97,214.97,214.37,214.45,2434.0
2022-04-14 10:45:00,214.59,214.72,213.95,214.23,994.0,214.59,214.72,213.95,214.23,994.0
2022-04-14 10:50:00,213.61,213.61,212.8,213.11,2919.0,213.61,213.61,212.8,213.11,2919.0
2022-04-14 10:55:00,213.4,214.27,213.31,214.27,1583.0,213.4,214.27,213.31,214.27,1583.0
2022-04-14 11:00:00,213.93,214.61,213.7,214.45,14770.0,213.93,214.61,213.7,214.45,14770.0
2022-04-14 11:05:00,214.44,214.86,214.02,214.82,10841.0,214.44,214.86,214.02,214.82,10841.0
2022-04-14 11:10:00,214.67,214.92,214.28,214.63,3144.0,214.67,214.92,214.28,214.63,3144.0
2022-04-14 11:15:00,214.65,214.68,213.71,214.0,2200.0,214.65,214.68,213.71,214.0,2200.0
2022-04-14 11:20:00,214.22,214.7,214.03,214.7,1645.0,214.22,214.7,214.03,214.7,1645.0
2022-04-14 11:25:00,214.7,214.9,214.41,214.88,2845.0,214.7,214.9,214.41,214.88,2845.0
2022-04-14 11:30:00,214.92,215.63,214.65,214.65,13249.0,214.92,215.63,214.65,214.65,13249.0
2022-04-14 11:35:00,214.78,214.99,214.26,214.26,2630.0,214.78,214.99,214.26,214.26,2630.0
2022-04-14 11:40:00,214.12,214.78,213.91,214.78,1809.0,214.12,214.78,213.91,214.78,1809.0
2022-04-14 11:45:00,214.78,215.79,214.75,215.55,8000.0,214.78,215.79,214.75,215.55,8000.0
2022-04-14 11:50:00,215.55,215.6,215.0,215.0,1812.0,215.55,215.6,215.0,215.0,1812.0
2022-04-14 11:55:00,214.74,214.94,214.4,214.47,1600.0,214.74,214.94,214.4,214.47,1600.0
2022-04-14 12:00:00,214.37,214.37,213.81,214.18,4900.0,214.37,214.37,213.81,214.18,4900.0
2022-04-14 12:05:00,213.72,214.38,213.72,214.16,3700.0,213.72,214.38,213.72,214.16,3700.0
2022-04-14 12:10:00,213.89,213.89,213.37,213.5,3269.0,213.89,213.89,213.37,213.5,3269.0
2022-04-14 12:15:00,213.87,213.87,213.43,213.43,1100.0,213.87,213.87,213.43,213.43,1100.0
2022-04-14 12:20:00,213.43,214.28,213.43,214.28,1400.0,213.43,214.28,213.43,214.28,1400.0
2022-04-14 12:25:00,214.2,214.2,213.93,213.94,1600.0,214.2,214.2,213.93,213.94,1600.0
2022-04-14 12:30:00,213.89,213.92,213.64,213.92,340.0,213.89,213.92,213.64,213.92,340.0
2022-04-14 12:35:00,213.78,213.99,213.72,213.72,800.0,213.78,213.99,213.72,213.72,800.0
2022-04-14 12:40:00,213.58,213.63,213.27,213.29,1050.0,213.58,213.63,213.27,213.29,1050.0
2022-04-14 12:45:00,213.21,213.21,212.69,212.83,600.0,213.21,213.21,212.69,212.83,600.0
2022-04-14 12:50:00,212.84,212.92,212.42,212.51,1983.0,212.84,212.92,212.42,212.51,1983.0
2022-04-14 12:55:00,212.41,213.15,212.41,213.15,600.0,212.41,213.15,212.41,213.15,600.0
2022-04-14 13:00:00,212.93,213.25,212.71,213.25,4513.0,212.93,213.25,212.71,213.25,4513.0
2022-04-14 13:05:00,213.26,213.31,213.01,213.06,2050.0,213.26,213.31,213.01,213.06,2050.0
2022-04-14 13:10:00,212.98,213.22,212.34,212.34,1700.0,212.98,213.22,212.34,212.34,1700.0
2022-04-14 13:15:00,212.32,212.63,212.25,212.38,1400.0,212.32,212.63,212.25,212.38,1400.0
2022-04-14 13:20:00,212.06,212.39,212.06,212.39,300.0,212.06,212.39,212.06,212.39,300.0
2022-04-14 13:25:00,212.34,212.65,212.26,212.51,1100.0,212.34,212.65,212.26,212.51,1100.0
2022-04-14 13:30:00,212.52,212.55,212.48,212.55,300.0,212.52,212.55,212.48,212.55,300.0
2022-04-14 13:35:00,212.53,212.63,212.36,212.44,1600.0,212.53,212.63,212.36,212.44,1600.0
2022-04-14 13:40:00,212.49,212.85,212.49,212.84,1100.0,212.49,212.85,212.49,212.84,1100.0
2022-04-14 13:45:00,212.92,212.95,212.75,212.94,500.0,212.92,212.95,212.75,212.94,500.0
2022-04-14 13:50:00,212.91,213.13,212.77,212.78,1050.0,212.91,213.13,212.77,212.78,1050.0
2022-04-14 13:55:00,212.75,213.27,212.59,213.27,2446.0,212.75,213.27,212.59,213.27,2446.0
2022-04-14 14:00:00,213.15,213.32,213.01,213.18,1500.0,213.15,213.32,213.01,213.18,1500.0
2022-04-14 14:05:00,213.15,213.36,212.82,213.13,1536.0,213.15,213.36,212.82,213.13,1536.0
2022-04-14 14:10:00,213.28,213.76,213.28,213.76,700.0,213.28,213.76,213.28,213.76,700.0
2022-04-14 14:15:00,213.76,213.94,213.71,213.87,1500.0,213.76,213.94,213.71,213.87,1500.0
2022-04-14 14:20:00,213.82,213.92,213.76,213.78,1600.0,213.82,213.92,213.76,213.78,1600.0
2022-04-14 14:25:00,213.89,214.04,213.82,213.82,5374.0,213.89,214.04,213.82,213.82,5374.0
2022-04-14 14:30:00,213.86,213.86,213.61,213.71,3300.0,213.86,213.86,213.61,213.71,3300.0
2022-04-14 14:35:00,213.75,213.75,213.45,213.45,2719.0,213.75,213.75,213.45,213.45,2719.0
2022-04-14 14:40:00,213.33,213.52,213.32,213.49,1500.0,213.33,213.52,213.32,213.49,1500.0
2022-04-14 14:45:00,213.51,213.83,213.42,213.74,3395.0,213.51,213.83,213.42,213.74,3395.0
2022-04-14 14:50:00,213.93,214.06,213.65,213.65,2348.0,213.93,214.06,213.65,213.65,2348.0
2022-04-14 14:55:00,213.48,213.48,213.05,213.22,2288.0,213.48,213.48,213.05,213.22,2288.0
2022-04-14 15:00:00,213.25,213.38,213.01,213.01,1889.0,213.25,213.38,213.01,213.01,1889.0
2022-04-14 15:05:00,213.19,213.42,212.71,212.71,1206.0,213.19,213.42,212.71,212.71,1206.0
2022-04-14 15:10:00,212.62,212.64,212.24,212.37,3010.0,212.62,212.64,212.24,212.37,3010.0
2022-04-14 15:15:00,212.38,213.2,212.37,213.05,5022.0,212.38,213.2,212.37,213.05,5022.0
2022-04-14 15:20:00,213.23,213.38,212.85,213.3,3064.0,213.23,213.38,212.85,213.3,3064.0
2022-04-14 15:25:00,213.16,213.35,212.83,213.08,3841.0,213.16,213.35,212.83,213.08,3841.0
2022-04-14 15:30:00,213.04,213.28,212.98,213.23,2612.0,213.04,213.28,212.98,213.23,2612.0
2022-04-14 15:35:00,213.17,213.87,213.17,213.47,6346.0,213.17,213.87,213.17,213.47,6346.0
2022-04-14 15:40:00,213.5,214.08,213.49,213.99,4650.0,213.5,214.08,213.49,213.99,4650.0
2022-04-14 15:45:00,213.99,213.99,213.58,213.66,6184.0,213.99,213.99,213.58,213.66,6184.0
2022-04-14 15:50:00,213.64,213.64,213.12,213.28,14189.0,213.64,213.64,213.12,213.28,14189.0
2022-04-14 15:55:00,213.33,213.99,213.1,213.92,57565.0,213.33,213.99,213.1,213.92,57565.0
2022-04-18 09:30:00,213.82,213.82,211.45,211.45,3960.0,213.82,213.82,211.45,211.45,3960.0
2022-04-18 09:35:00,214.03,215.99,213.97,215.99,7850.0,214.03,215.99,213.97,215.99,7850.0
2022-04-18 09:40:00,215.17,216.78,214.67,216.59,5981.0,215.17,216.78,214.67,216.59,5981.0
2022-04-18 09:45:00,216.45,217.71,216.32,217.56,12013.0,216.45,217.71,216.32,217.56,12013.0
2022-04-18 09:50:00,216.97,217.19,215.07,216.56,9103.0,216.97,217.19,215.07,216.56,9103.0
2022-04-18 09:55:00,216.46,217.74,215.68,217.42,3585.0,216.46,217.74,215.68,217.42,3585.0
2022-04-18 10:00:00,217.42,218.23,217.15,217.94,18261.0,217.42,218.23,217.15,217.94,18261.0
2022-04-18 10:05:00,217.96,218.61,217.31,217.88,15972.0,217.96,218.61,217.31,217.88,15972.0
2022-04-18 10:10:00,218.2,219.37,218.07,219.3,9026.0,218.2,219.37,218.07,219.3,9026.0
2022-04-18 10:15:00,219.36,219.55,218.5,218.97,6350.0,219.36,219.55,218.5,218.97,6350.0
2022-04-18 10:20:00,218.9,219.69,218.68,218.95,6931.0,218.9,219.69,218.68,218.95,6931.0
2022-04-18 10:25:00,219.09,219.14,218.42,218.5,5659.0,219.09,219.14,218.42,218.5,5659.0
2022-04-18 10:30:00,218.56,219.16,218.56,218.83,9081.0,218.56,219.16,218.56,218.83,9081.0
2022-04-18 10:35:00,218.71,218.94,218.24,218.82,2905.0,218.71,218.94,218.24,218.82,2905.0
2022-04-18 10:40:00,218.98,219.19,218.52,218.85,5031.0,218.98,219.19,218.52,218.85,5031.0
2022-04-18 10:45:00,218.83,219.66,218.81,219.52,4340.0,218.83,219.66,218.81,219.52,4340.0
2022-04-18 10:50:00,219.42,219.46,218.71,219.05,15929.0,219.42,219.46,218.71,219.05,15929.0
2022-04-18 10:55:00,218.88,219.23,218.3,219.21,7530.0,218.88,219.23,218.3,219.21,7530.0
2022-04-18 11:00:00,219.12,219.94,219.11,219.9,3078.0,219.12,219.94,219.11,219.9,3078.0
2022-04-18 11:05:00,219.77,220.45,219.76,219.97,16325.0,219.77,220.45,219.76,219.97,16325.0
2022-04-18 11:10:00,220.25,220.55,219.83,220.07,5609.0,220.25,220.55,219.83,220.07,5609.0
2022-04-18 11:15:00,220.0,220.23,219.91,220.06,8168.0,220.0,220.23,219.91,220.06,8168.0
2022-04-18 11:20:00,219.94,219.98,219.71,219.72,5125.0,219.94,219.98,219.71,219.72,5125.0
2022-04-18 11:25:00,219.46,219.71,218.91,219.09,5296.0,219.46,219.71,218.91,219.09,5296.0
2022-04-18 11:30:00,219.17,219.33,218.52,218.52,2734.0,219.17,219.33,218.52,218.52,2734.0
2022-04-18 11:35:00,218.65,218.65,218.13,218.28,1101.0,218.65,218.65,218.13,218.28,1101.0
2022-04-18 11:40:00,218.27,218.49,218.04,218.49,3727.0,218.27,218.49,218.04,218.49,3727.0
2022-04-18 11:45:00,218.38,218.43,217.62,217.65,931.0,218.38,218.43,217.62,217.65,931.0
2022-04-18 11:50:00,217.62,218.17,217.51,218.17,1200.0,217.62,218.17,217.51,218.17,1200.0
2022-04-18 11:55:00,218.19,218.39,217.93,218.23,3560.0,218.19,218.39,217.93,218.23,3560.0
2022-04-18 12:00:00,218.15,218.15,217.84,217.84,1526.0,218.15,218.15,217.84,217.84,1526.0
2022-04-18 12:05:00,217.97,218.24,217.61,217.61,3293.0,217.97,218.24,217.61,217.61,3293.0
2022-04-18 12:10:00,217.6,218.35,217.6,217.98,8275.0,217.6,218.35,217.6,217.98,8275.0
2022-04-18 12:15:00,217.9,218.14,217.6,217.93,7542.0,217.9,218.14,217.6,217.93,7542.0
2022-04-18 12:20:00,217.97,217.97,217.71,217.72,2309.0,217.97,217.97,217.71,217.72,2309.0
2022-04-18 12:25:00,217.3,217.38,216.81,217.38,2582.0,217.3,217.38,216.81,217.38,2582.0
2022-04-18 12:30:00,217.6,217.72,217.17,217.48,4017.0,217.6,217.72,217.17,217.48,4017.0
2022-04-18 12:35:00,217.48,217.49,217.31,217.31,1526.0,217.48,217.49,217.31,217.31,1526.0
2022-04-18 12:40:00,217.5,218.18,217.5,218.07,2842.0,217.5,218.18,217.5,218.07,2842.0
2022-04-18 12:45:00,218.15,218.19,217.99,218.07,2900.0,218.15,218.19,217.99,218.07,2900.0
2022-04-18 12:50:00,217.95,218.13,217.81,218.13,1622.0,217.95,218.13,217.81,218.13,1622.0
2022-04-18 12:55:00,218.16,218.16,217.85,218.08,2233.0,218.16,218.16,217.85,218.08,2233.0
2022-04-18 13:00:00,218.18,218.18,217.65,217.87,2577.0,218.18,218.18,217.65,217.87,2577.0
2022-04-18 13:05:00,217.75,218.27,217.75,218.24,1200.0,217.75,218.27,217.75,218.24,1200.0
2022-04-18 13:10:00,218.24,218.5,217.95,218.17,3300.0,218.24,218.5,217.95,218.17,3300.0
2022-04-18 13:15:00,218.09,218.41,218.07,218.25,2491.0,218.09,218.41,218.07,218.25,2491.0
2022-04-18 13:20:00,218.4,218.6,218.21,218.21,3092.0,218.4,218.6,218.21,218.21,3092.0
2022-04-18 13:25:00,218.33,218.56,218.28,218.56,2100.0,218.33,218.56,218.28,218.56,2100.0
2022-04-18 13:30:00,218.52,218.98,218.43,218.86,5024.0,218.52,218.98,218.43,218.86,5024.0
2022-04-18 13:35:00,218.86,219.14,218.81,219.13,3152.0,218.86,219.14,218.81,219.13,3152.0
2022-04-18 13:40:00,219.23,219.3,218.82,218.94,1308.0,219.23,219.3,218.82,218.94,1308.0
2022-04-18 13:45:00,218.93,219.69,218.79,219.49,2111.0,218.93,219.69,218.79,219.49,2111.0
2022-04-18 13:50:00,219.47,220.1,219.46,219.88,1867.0,219.47,220.1,219.46,219.88,1867.0
2022-04-18 13:55:00,220.15,220.47,219.93,220.47,3635.0,220.15,220.47,219.93,220.47,3635.0
2022-04-18 14:00:00,220.43,220.43,219.44,219.64,4081.0,220.43,220.43,219.44,219.64,4081.0
2022-04-18 14:05:00,219.78,219.89,219.42,219.89,3004.0,219.78,219.89,219.42,219.89,3004.0
2022-04-18 14:10:00,219.65,220.26,219.62,220.14,3080.0,219.65,220.26,219.62,220.14,3080.0
2022-04-18 14:15:00,220.31,220.38,219.68,219.69,3783.0,220.31,220.38,219.68,219.69,3783.0
2022-04-18 14:20:00,219.94,219.94,219.59,219.84,1651.0,219.94,219.94,219.59,219.84,1651.0
2022-04-18 14:25:00,220.02,220.15,219.75,220.05,4101.0,220.02,220.15,219.75,220.05,4101.0
2022-04-18 14:30:00,220.4,220.74,220.15,220.74,3450.0,220.4,220.74,220.15,220.74,3450.0
2022-04-18 14:35:00,220.59,220.7,220.34,220.42,3520.0,220.59,220.7,220.34,220.42,3520.0
2022-04-18 14:40:00,220.38,220.38,219.77,219.77,1700.0,220.38,220.38,219.77,219.77,1700.0
2022-04-18 14:45:00,219.92,219.92,219.73,219.73,900.0,219.92,219.92,219.73,219.73,900.0
2022-04-18 14:50:00,219.72,220.06,219.71,219.86,2104.0,219.72,220.06,219.71,219.86,2104.0
2022-04-18 14:55:00,219.86,219.86,219.41,219.41,3661.0,219.86,219.86,219.41,219.41,3661.0
2022-04-18 15:00:00,219.64,219.98,219.64,219.68,4660.0,219.64,219.98,219.64,219.68,4660.0
2022-04-18 15:05:00,219.83,219.98,219.45,219.45,4830.0,219.83,219.98,219.45,219.45,4830.0
2022-04-18 15:10:00,219.54,219.76,219.53,219.58,7014.0,219.54,219.76,219.53,219.58,7014.0
2022-04-18 15:15:00,219.82,220.07,219.65,219.74,4153.0,219.82,220.07,219.65,219.74,4153.0
2022-04-18 15:20:00,219.63,219.63,218.98,218.98,1714.0,219.63,219.63,218.98,218.98,1714.0
2022-04-18 15:25:00,218.99,220.17,218.9,219.97,16210.0,218.99,220.17,218.9,219.97,16210.0
2022-04-18 15:30:00,219.89,220.06,219.83,219.96,12663.0,219.89,220.06,219.83,219.96,12663.0
2022-04-18 15:35:00,219.96,220.02,219.83,219.91,12632.0,219.96,220.02,219.83,219.91,12632.0
2022-04-18 15:40:00,219.89,219.89,218.86,218.86,7495.0,219.89,219.89,218.86,218.86,7495.0
2022-04-18 15:45:00,218.88,219.19,218.55,218.98,14918.0,218.88,219.19,218.55,218.98,14918.0
2022-04-18 15:50:00,218.95,219.26,218.62,218.8,12852.0,218.95,219.26,218.62,218.8,12852.0
2022-04-18 15:55:00,218.8,219.12,218.49,218.95,43386.0,218.8,219.12,218.49,218.95,43386.0
2022-04-19 09:30:00,219.36,224.93,219.36,224.93,16771.0,219.36,224.93,219.36,224.93,16771.0
2022-04-19 09:35:00,223.9,223.9,222.03,222.6,7061.0,223.9,223.9,222.03,222.6,7061.0
2022-04-19 09:40:00,222.93,224.1,222.93,223.99,3762.0,222.93,224.1,222.93,223.99,3762.0
2022-04-19 09:45:00,223.95,224.9,223.95,224.89,9352.0,223.95,224.9,223.95,224.89,9352.0
2022-04-19 09:50:00,225.02,225.97,224.61,225.55,6287.0,225.02,225.97,224.61,225.55,6287.0
2022-04-19 09:55:00,225.73,225.82,225.31,225.53,3186.0,225.73,225.82,225.31,225.53,3186.0
2022-04-19 10:00:00,225.54,226.02,225.3,225.49,4325.0,225.54,226.02,225.3,225.49,4325.0
2022-04-19 10:05:00,225.55,225.56,224.35,225.17,8602.0,225.55,225.56,224.35,225.17,8602.0
2022-04-19 10:10:00,225.56,226.2,225.56,225.66,730.0,225.56,226.2,225.56,225.66,730.0
2022-04-19 10:15:00,225.47,226.61,225.22,226.38,4412.0,225.47,226.61,225.22,226.38,4412.0
2022-04-19 10:20:00,226.34,227.19,226.12,226.5,11374.0,226.34,227.19,226.12,226.5,11374.0
2022-04-19 10:25:00,226.63,226.76,226.06,226.27,8620.0,226.63,226.76,226.06,226.27,8620.0
2022-04-19 10:30:00,226.28,226.73,226.26,226.73,2624.0,226.28,226.73,226.26,226.73,2624.0
2022-04-19 10:35:00,226.55,226.55,226.12,226.24,4616.0,226.55,226.55,226.12,226.24,4616.0
2022-04-19 10:40:00,226.23,226.76,226.19,226.63,3063.0,226.23,226.76,226.19,226.63,3063.0
2022-04-19 10:45:00,226.4,226.59,226.15,226.51,1340.0,226.4,226.59,226.15,226.51,1340.0
2022-04-19 10:50:00,226.49,226.62,225.97,225.97,7388.0,226.49,226.62,225.97,225.97,7388.0
2022-04-19 10:55:00,225.81,226.34,225.81,226.34,5151.0,225.81,226.34,225.81,226.34,5151.0
2022-04-19 11:00:00,226.45,226.83,226.28,226.67,4279.0,226.45,226.83,226.28,226.67,4279.0
2022-04-19 11:05:00,226.83,227.17,226.79,227.17,4341.0,226.83,227.17,226.79,227.17,4341.0
2022-04-19 11:10:00,227.38,227.94,227.1,227.94,4353.0,227.38,227.94,227.1,227.94,4353.0
2022-04-19 11:15:00,227.98,228.69,227.94,228.48,11725.0,227.98,228.69,227.94,228.48,11725.0
2022-04-19 11:20:00,228.53,228.53,227.76,228.16,11388.0,228.53,228.53,227.76,228.16,11388.0
2022-04-19 11:25:00,228.15,228.3,227.52,227.63,2751.0,228.15,228.3,227.52,227.63,2751.0
2022-04-19 11:30:00,227.77,228.02,227.23,228.02,8219.0,227.77,228.02,227.23,228.02,8219.0
2022-04-19 11:35:00,227.95,228.37,227.81,228.37,6718.0,227.95,228.37,227.81,228.37,6718.0
2022-04-19 11:40:00,228.47,229.04,228.26,228.92,2761.0,228.47,229.04,228.26,228.92,2761.0
2022-04-19 11:45:00,228.94,229.1,228.88,228.93,2544.0,228.94,229.1,228.88,228.93,2544.0
2022-04-19 11:50:00,229.29,229.42,228.96,229.16,2923.0,229.29,229.42,228.96,229.16,2923.0
2022-04-19 11:55:00,229.11,229.11,227.92,228.13,700.0,229.11,229.11,227.92,228.13,700.0
2022-04-19 12:00:00,228.01,228.48,228.0,228.48,7521.0,228.01,228.48,228.0,228.48,7521.0
2022-04-19 12:05:00,228.43,228.43,228.19,228.22,3201.0,228.43,228.43,228.19,228.22,3201.0
2022-04-19 12:10:00,228.33,229.25,228.33,229.08,6278.0,228.33,229.25,228.33,229.08,6278.0
2022-04-19 12:15:00,229.07,229.07,228.86,228.94,950.0,229.07,229.07,228.86,228.94,950.0
2022-04-19 12:20:00,228.94,228.94,228.32,228.33,1641.0,228.94,228.94,228.32,228.33,1641.0
2022-04-19 12:25:00,228.18,228.75,228.17,228.66,5174.0,228.18,228.75,228.17,228.66,5174.0
2022-04-19 12:30:00,228.77,228.87,228.57,228.76,1537.0,228.77,228.87,228.57,228.76,1537.0
2022-04-19 12:35:00,228.87,228.87,228.34,228.42,1671.0,228.87,228.87,228.34,228.42,1671.0
2022-04-19 12:40:00,228.32,228.52,228.22,228.52,1652.0,228.32,228.52,228.22,228.52,1652.0
2022-04-19 12:45:00,228.35,228.74,228.35,228.74,1050.0,228.35,228.74,228.35,228.74,1050.0
2022-04-19 12:50:00,228.58,228.65,228.42,228.65,2366.0,228.58,228.65,228.42,228.65,2366.0
2022-04-19 12:55:00,228.64,228.64,228.2,228.23,3732.0,228.64,228.64,228.2,228.23,3732.0
2022-04-19 13:00:00,228.23,228.62,228.22,228.62,800.0,228.23,228.62,228.22,228.62,800.0
2022-04-19 13:05:00,228.62,229.36,228.61,229.28,3356.0,228.62,229.36,228.61,229.28,3356.0
2022-04-19 13:10:00,229.3,229.55,229.0,229.11,5339.0,229.3,229.55,229.0,229.11,5339.0
2022-04-19 13:15:00,228.96,228.99,228.78,228.84,4378.0,228.96,228.99,228.78,228.84,4378.0
2022-04-19 13:20:00,228.88,228.93,228.68,228.74,500.0,228.88,228.93,228.68,228.74,500.0
2022-04-19 13:25:00,228.6,228.62,228.01,228.02,2373.0,228.6,228.62,228.01,228.02,2373.0
2022-04-19 13:30:00,227.92,228.82,227.92,228.76,3234.0,227.92,228.82,227.92,228.76,3234.0
2022-04-19 13:35:00,228.74,228.88,228.21,228.21,1800.0,228.74,228.88,228.21,228.21,1800.0
2022-04-19 13:40:00,227.96,228.0,227.58,227.77,4878.0,227.96,228.0,227.58,227.77,4878.0
2022-04-19 13:45:00,227.9,227.96,227.23,227.96,5176.0,227.9,227.96,227.23,227.96,5176.0
2022-04-19 13:50:00,227.89,227.89,227.39,227.49,11380.0,227.89,227.89,227.39,227.49,11380.0
2022-04-19 13:55:00,227.49,227.49,226.71,226.73,2247.0,227.49,227.49,226.71,226.73,2247.0
2022-04-19 14:00:00,226.72,227.29,226.34,227.13,3741.0,226.72,227.29,226.34,227.13,3741.0
2022-04-19 14:05:00,227.16,227.16,226.38,226.38,1657.0,227.16,227.16,226.38,226.38,1657.0
2022-04-19 14:10:00,226.28,226.39,226.0,226.16,16414.0,226.28,226.39,226.0,226.16,16414.0
2022-04-19 14:15:00,226.43,226.75,226.27,226.47,5600.0,226.43,226.75,226.27,226.47,5600.0
2022-04-19 14:20:00,226.31,226.63,226.12,226.13,2083.0,226.31,226.63,226.12,226.13,2083.0
2022-04-19 14:25:00,226.03,226.03,225.29,225.69,11744.0,226.03,226.03,225.29,225.69,11744.0
2022-04-19 14:30:00,225.64,226.36,225.64,226.17,3000.0,225.64,226.36,225.64,226.17,3000.0
2022-04-19 14:35:00,226.28,226.75,226.06,226.75,5636.0,226.28,226.75,226.06,226.75,5636.0
2022-04-19 14:40:00,226.65,226.84,226.59,226.71,5123.0,226.65,226.84,226.59,226.71,5123.0
2022-04-19 14:45:00,226.7,227.24,226.69,227.15,2154.0,226.7,227.24,226.69,227.15,2154.0
2022-04-19 14:50:00,227.26,227.35,226.78,226.85,19269.0,227.26,227.35,226.78,226.85,19269.0
2022-04-19 14:55:00,227.05,227.05,226.37,226.49,3186.0,227.05,227.05,226.37,226.49,3186.0
2022-04-19 15:00:00,226.49,226.78,226.37,226.41,3146.0,226.49,226.78,226.37,226.41,3146.0
2022-04-19 15:05:00,226.26,227.24,226.02,226.8,22615.0,226.26,227.24,226.02,226.8,22615.0
2022-04-19 15:10:00,226.8,227.46,226.75,227.31,3212.0,226.8,227.46,226.75,227.31,3212.0
2022-04-19 15:15:00,227.39,227.39,226.65,226.71,3761.0,227.39,227.39,226.65,226.71,3761.0
2022-04-19 15:20:00,226.8,227.09,226.66,227.02,2400.0,226.8,227.09,226.66,227.02,2400.0
2022-04-19 15:25:00,227.28,227.35,226.99,227.29,4109.0,227.28,227.35,226.99,227.29,4109.0
2022-04-19 15:30:00,227.25,227.41,227.14,227.39,4994.0,227.25,227.41,227.14,227.39,4994.0
2022-04-19 15:35:00,227.24,227.42,227.1,227.31,7416.0,227.24,227.42,227.1,227.31,7416.0
2022-04-19 15:40:00,227.26,227.45,227.1,227.45,14485.0,227.26,227.45,227.1,227.45,14485.0
2022-04-19 15:45:00,227.36,227.37,226.45,226.45,15251.0,227.36,227.37,226.45,226.45,15251.0
2022-04-19 15:50:00,226.68,227.57,226.59,227.43,17626.0,226.68,227.57,226.59,227.43,17626.0
2022-04-19 15:55:00,227.29,227.84,227.21,227.54,42207.0,227.29,227.84,227.21,227.54,42207.0
2022-04-20 09:30:00,229.99,230.89,229.14,229.87,9992.0,229.99,230.89,229.14,229.87,9992.0
2022-04-20 09:35:00,229.82,231.29,229.4,229.4,2376.0,229.82,231.29,229.4,229.4,2376.0
2022-04-20 09:40:00,229.75,230.02,228.23,228.24,10784.0,229.75,230.02,228.23,228.24,10784.0
2022-04-20 09:45:00,227.81,230.0,227.81,229.94,5181.0,227.81,230.0,227.81,229.94,5181.0
2022-04-20 09:50:00,229.84,230.24,228.54,229.78,4028.0,229.84,230.24,228.54,229.78,4028.0
2022-04-20 09:55:00,230.2,230.21,229.68,229.99,1305.0,230.2,230.21,229.68,229.99,1305.0
2022-04-20 10:00:00,230.23,230.88,230.04,230.61,6290.0,230.23,230.88,230.04,230.61,6290.0
2022-04-20 10:05:00,230.52,230.68,230.02,230.52,4642.0,230.52,230.68,230.02,230.52,4642.0
2022-04-20 10:10:00,230.37,230.66,230.15,230.16,1950.0,230.37,230.66,230.15,230.16,1950.0
2022-04-20 10:15:00,230.44,230.44,229.92,230.21,900.0,230.44,230.44,229.92,230.21,900.0
2022-04-20 10:20:00,230.2,230.42,229.24,229.24,2532.0,230.2,230.42,229.24,229.24,2532.0
2022-04-20 10:25:00,228.43,228.44,226.92,227.14,5606.0,228.43,228.44,226.92,227.14,5606.0
2022-04-20 10:30:00,226.65,227.56,226.17,227.56,3229.0,226.65,227.56,226.17,227.56,3229.0
2022-04-20 10:35:00,227.66,227.66,227.49,227.64,1200.0,227.66,227.66,227.49,227.64,1200.0
2022-04-20 10:40:00,227.99,228.13,227.76,228.12,1211.0,227.99,228.13,227.76,228.12,1211.0
2022-04-20 10:45:00,228.18,228.69,227.24,227.62,15887.0,228.18,228.69,227.24,227.62,15887.0
2022-04-20 10:50:00,228.12,228.12,228.06,228.06,473.0,228.12,228.12,228.06,228.06,473.0
2022-04-20 10:55:00,228.06,228.22,227.9,228.06,1829.0,228.06,228.22,227.9,228.06,1829.0
2022-04-20 11:00:00,228.0,228.53,227.86,228.53,2600.0,228.0,228.53,227.86,228.53,2600.0
2022-04-20 11:05:00,228.56,229.31,228.56,229.0,4953.0,228.56,229.31,228.56,229.0,4953.0
2022-04-20 11:10:00,228.74,228.74,227.96,227.96,500.0,228.74,228.74,227.96,227.96,500.0
2022-04-20 11:15:00,227.96,227.96,226.96,227.08,1600.0,227.96,227.96,226.96,227.08,1600.0
2022-04-20 11:20:00,227.18,227.61,226.98,227.29,3158.0,227.18,227.61,226.98,227.29,3158.0
2022-04-20 11:25:00,227.22,227.76,227.22,227.76,1908.0,227.22,227.76,227.22,227.76,1908.0
2022-04-20 11:30:00,227.88,228.62,227.87,228.62,1500.0,227.88,228.62,227.87,228.62,1500.0
2022-04-20 11:35:00,228.63,228.89,228.33,228.54,4885.0,228.63,228.89,228.33,228.54,4885.0
2022-04-20 11:40:00,228.6,228.8,228.56,228.58,1700.0,228.6,228.8,228.56,228.58,1700.0
2022-04-20 11:45:00,228.72,228.91,227.94,228.24,3400.0,228.72,228.91,227.94,228.24,3400.0
2022-04-20 11:50:00,228.07,228.07,227.57,227.72,2098.0,228.07,228.07,227.57,227.72,2098.0
2022-04-20 11:55:00,227.72,227.72,227.48,227.72,1606.0,227.72,227.72,227.48,227.72,1606.0
2022-04-20 12:00:00,227.74,228.07,227.68,227.81,1547.0,227.74,228.07,227.68,227.81,1547.0
2022-04-20 12:05:00,227.57,227.59,227.32,227.5,1000.0,227.57,227.59,227.32,227.5,1000.0
2022-04-20 12:10:00,227.29,227.39,227.29,227.3,650.0,227.29,227.39,227.29,227.3,650.0
2022-04-20 12:15:00,227.4,227.4,226.54,226.54,2381.0,227.4,227.4,226.54,226.54,2381.0
2022-04-20 12:20:00,226.47,226.7,226.0,226.15,5904.0,226.47,226.7,226.0,226.15,5904.0
2022-04-20 12:25:00,225.96,225.96,225.27,225.41,3505.0,225.96,225.96,225.27,225.41,3505.0
2022-04-20 12:30:00,225.53,225.98,225.41,225.92,5025.0,225.53,225.98,225.41,225.92,5025.0
2022-04-20 12:35:00,226.06,226.3,225.72,225.72,1900.0,226.06,226.3,225.72,225.72,1900.0
2022-04-20 12:40:00,225.84,226.12,225.65,225.69,3290.0,225.84,226.12,225.65,225.69,3290.0
2022-04-20 12:45:00,225.81,226.55,225.66,226.52,2116.0,225.81,226.55,225.66,226.52,2116.0
2022-04-20 12:50:00,226.86,227.04,226.82,226.9,1067.0,226.86,227.04,226.82,226.9,1067.0
2022-04-20 12:55:00,226.9,227.45,226.87,227.04,1800.0,226.9,227.45,226.87,227.04,1800.0
2022-04-20 13:00:00,227.02,227.41,227.02,227.19,2131.0,227.02,227.41,227.02,227.19,2131.0
2022-04-20 13:05:00,226.97,226.97,226.68,226.68,900.0,226.97,226.97,226.68,226.68,900.0
2022-04-20 13:10:00,226.81,226.94,226.8,226.94,1300.0,226.81,226.94,226.8,226.94,1300.0
2022-04-20 13:15:00,227.38,227.66,227.13,227.13,8100.0,227.38,227.66,227.13,227.13,8100.0
2022-04-20 13:20:00,227.12,227.12,226.53,226.72,1700.0,227.12,227.12,226.53,226.72,1700.0
2022-04-20 13:25:00,226.62,226.62,225.77,225.77,3095.0,226.62,226.62,225.77,225.77,3095.0
2022-04-20 13:30:00,225.7,225.78,225.1,225.15,4137.0,225.7,225.78,225.1,225.15,4137.0
2022-04-20 13:35:00,225.16,225.48,225.15,225.39,2501.0,225.16,225.48,225.15,225.39,2501.0
2022-04-20 13:40:00,225.4,226.12,225.21,226.12,3218.0,225.4,226.12,225.21,226.12,3218.0
2022-04-20 13:45:00,225.98,226.13,225.71,225.73,2500.0,225.98,226.13,225.71,225.73,2500.0
2022-04-20 13:50:00,225.42,225.49,224.77,224.87,6900.0,225.42,225.49,224.77,224.87,6900.0
2022-04-20 13:55:00,224.87,225.15,224.79,225.14,3614.0,224.87,225.15,224.79,225.14,3614.0
2022-04-20 14:00:00,225.26,225.29,224.86,224.98,4600.0,225.26,225.29,224.86,224.98,4600.0
2022-04-20 14:05:00,224.98,224.99,224.75,224.88,2940.0,224.98,224.99,224.75,224.88,2940.0
2022-04-20 14:10:00,224.88,224.88,224.03,224.03,4426.0,224.88,224.88,224.03,224.03,4426.0
2022-04-20 14:15:00,224.03,224.24,223.45,223.69,4899.0,224.03,224.24,223.45,223.69,4899.0
2022-04-20 14:20:00,223.65,224.55,223.61,224.43,4277.0,223.65,224.55,223.61,224.43,4277.0
2022-04-20 14:25:00,224.31,224.32,223.93,223.96,5482.0,224.31,224.32,223.93,223.96,5482.0
2022-04-20 14:30:00,223.93,224.33,223.67,223.93,4611.0,223.93,224.33,223.67,223.93,4611.0
2022-04-20 14:35:00,223.95,223.95,223.49,223.7,3100.0,223.95,223.95,223.49,223.7,3100.0
2022-04-20 14:40:00,223.7,223.78,223.45,223.68,3600.0,223.7,223.78,223.45,223.68,3600.0
2022-04-20 14:45:00,223.68,223.68,223.31,223.39,2969.0,223.68,223.68,223.31,223.39,2969.0
2022-04-20 14:50:00,223.41,223.85,223.06,223.2,4306.0,223.41,223.85,223.06,223.2,4306.0
2022-04-20 14:55:00,223.06,223.53,222.91,223.46,9786.0,223.06,223.53,222.91,223.46,9786.0
2022-04-20 15:00:00,223.47,223.93,223.46,223.77,3000.0,223.47,223.93,223.46,223.77,3000.0
2022-04-20 15:05:00,223.7,223.71,223.32,223.5,5503.0,223.7,223.71,223.32,223.5,5503.0
2022-04-20 15:10:00,223.53,224.42,223.5,224.28,3159.0,223.53,224.42,223.5,224.28,3159.0
2022-04-20 15:15:00,224.42,224.6,223.93,224.16,3707.0,224.42,224.6,223.93,224.16,3707.0
2022-04-20 15:20:00,224.03,224.03,223.65,223.65,57017.0,224.03,224.03,223.65,223.65,57017.0
2022-04-20 15:25:00,223.88,224.7,223.88,224.44,4334.0,223.88,224.7,223.88,224.44,4334.0
2022-04-20 15:30:00,224.44,224.46,223.73,223.83,7419.0,224.44,224.46,223.73,223.83,7419.0
2022-04-20 15:35:00,223.87,224.47,223.72,224.36,9310.0,223.87,224.47,223.72,224.36,9310.0
2022-04-20 15:40:00,224.28,224.37,223.71,223.94,17887.0,224.28,224.37,223.71,223.94,17887.0
2022-04-20 15:45:00,223.88,224.42,223.69,224.12,23358.0,223.88,224.42,223.69,224.12,23358.0
2022-04-20 15:50:00,224.12,224.12,222.97,223.01,28001.0,224.12,224.12,222.97,223.01,28001.0
2022-04-20 15:55:00,223.01,223.04,222.05,222.17,56721.0,223.01,223.04,222.05,222.17,56721.0
2022-04-21 09:30:00,224.94,226.57,222.68,225.58,17592.0,224.94,226.57,222.68,225.58,17592.0
2022-04-21 09:35:00,225.94,225.94,223.68,223.69,12002.0,225.94,225.94,223.68,223.69,12002.0
2022-04-21 09:40:00,223.53,224.63,223.38,223.43,7343.0,223.53,224.63,223.38,223.43,7343.0
2022-04-21 09:45:00,223.43,223.45,221.79,222.67,10288.0,223.43,223.45,221.79,222.67,10288.0
2022-04-21 09:50:00,222.99,223.59,222.59,223.35,8757.0,222.99,223.59,222.59,223.35,8757.0
2022-04-21 09:55:00,223.47,223.95,222.43,222.67,10185.0,223.47,223.95,222.43,222.67,10185.0
2022-04-21 10:00:00,222.89,223.02,222.29,222.83,6293.0,222.89,223.02,222.29,222.83,6293.0
2022-04-21 10:05:00,222.7,222.7,222.0,222.64,6331.0,222.7,222.7,222.0,222.64,6331.0
2022-04-21 10:10:00,222.35,222.95,222.25,222.77,6967.0,222.35,222.95,222.25,222.77,6967.0
2022-04-21 10:15:00,222.45,222.72,221.32,221.32,2802.0,222.45,222.72,221.32,221.32,2802.0
2022-04-21 10:20:00,221.23,222.51,220.74,222.0,3985.0,221.23,222.51,220.74,222.0,3985.0
2022-04-21 10:25:00,221.82,223.27,221.81,222.91,6947.0,221.82,223.27,221.81,222.91,6947.0
2022-04-21 10:30:00,222.91,223.12,222.35,222.51,5905.0,222.91,223.12,222.35,222.51,5905.0
2022-04-21 10:35:00,222.51,222.73,222.0,222.41,5866.0,222.51,222.73,222.0,222.41,5866.0
2022-04-21 10:40:00,222.53,222.53,221.78,221.78,2620.0,222.53,222.53,221.78,221.78,2620.0
2022-04-21 10:45:00,221.95,222.02,220.65,220.97,6984.0,221.95,222.02,220.65,220.97,6984.0
2022-04-21 10:50:00,221.22,222.52,220.98,222.17,3619.0,221.22,222.52,220.98,222.17,3619.0
2022-04-21 10:55:00,222.42,222.45,221.62,221.87,2669.0,222.42,222.45,221.62,221.87,2669.0
2022-04-21 11:00:00,221.83,222.23,221.49,222.02,4307.0,221.83,222.23,221.49,222.02,4307.0
2022-04-21 11:05:00,222.25,222.55,221.85,222.54,2000.0,222.25,222.55,221.85,222.54,2000.0
2022-04-21 11:10:00,222.44,222.75,222.33,222.75,3843.0,222.44,222.75,222.33,222.75,3843.0
2022-04-21 11:15:00,222.61,222.61,221.91,222.18,4253.0,222.61,222.61,221.91,222.18,4253.0
2022-04-21 11:20:00,222.34,222.69,222.19,222.41,1882.0,222.34,222.69,222.19,222.41,1882.0
2022-04-21 11:25:00,222.4,222.68,222.14,222.2,3952.0,222.4,222.68,222.14,222.2,3952.0
2022-04-21 11:30:00,222.16,222.29,221.79,222.17,4227.0,222.16,222.29,221.79,222.17,4227.0
2022-04-21 11:35:00,222.16,222.28,221.72,221.81,1400.0,222.16,222.28,221.72,221.81,1400.0
2022-04-21 11:40:00,221.76,221.95,221.04,221.28,1612.0,221.76,221.95,221.04,221.28,1612.0
2022-04-21 11:45:00,220.95,220.95,220.44,220.44,1815.0,220.95,220.95,220.44,220.44,1815.0
2022-04-21 11:50:00,220.4,221.31,220.22,221.11,2558.0,220.4,221.31,220.22,221.11,2558.0
2022-04-21 11:55:00,220.76,220.9,219.85,220.2,3062.0,220.76,220.9,219.85,220.2,3062.0
2022-04-21 12:00:00,220.26,221.05,219.98,220.6,9236.0,220.26,221.05,219.98,220.6,9236.0
2022-04-21 12:05:00,221.09,221.15,220.78,221.02,500.0,221.09,221.15,220.78,221.02,500.0
2022-04-21 12:10:00,220.92,221.25,220.75,220.91,2103.0,220.92,221.25,220.75,220.91,2103.0
2022-04-21 12:15:00,221.03,221.04,220.73,220.8,1978.0,221.03,221.04,220.73,220.8,1978.0
2022-04-21 12:20:00,220.92,220.96,220.53,220.66,3719.0,220.92,220.96,220.53,220.66,3719.0
2022-04-21 12:25:00,220.68,221.36,220.67,221.02,2130.0,220.68,221.36,220.67,221.02,2130.0
2022-04-21 12:30:00,221.14,221.34,220.88,221.29,6821.0,221.14,221.34,220.88,221.29,6821.0
2022-04-21 12:35:00,221.31,221.32,221.12,221.3,1500.0,221.31,221.32,221.12,221.3,1500.0
2022-04-21 12:40:00,221.32,221.73,221.32,221.73,1944.0,221.32,221.73,221.32,221.73,1944.0
2022-04-21 12:45:00,221.72,222.33,221.71,221.97,7609.0,221.72,222.33,221.71,221.97,7609.0
2022-04-21 12:50:00,221.83,221.83,221.15,221.61,1593.0,221.83,221.83,221.15,221.61,1593.0
2022-04-21 12:55:00,221.43,221.65,221.39,221.59,991.0,221.43,221.65,221.39,221.59,991.0
2022-04-21 13:00:00,221.47,221.63,220.95,220.96,3804.0,221.47,221.63,220.95,220.96,3804.0
2022-04-21 13:05:00,220.97,221.0,220.58,220.65,3228.0,220.97,221.0,220.58,220.65,3228.0
2022-04-21 13:10:00,220.62,220.75,220.28,220.65,4095.0,220.62,220.75,220.28,220.65,4095.0
2022-04-21 13:15:00,220.75,220.75,220.07,220.21,2217.0,220.75,220.75,220.07,220.21,2217.0
2022-04-21 13:20:00,220.41,220.76,219.65,219.84,13146.0,220.41,220.76,219.65,219.84,13146.0
2022-04-21 13:25:00,219.85,220.39,219.34,220.28,8874.0,219.85,220.39,219.34,220.28,8874.0
2022-04-21 13:30:00,220.35,220.75,220.29,220.41,9648.0,220.35,220.75,220.29,220.41,9648.0
2022-04-21 13:35:00,220.49,220.49,219.41,219.73,7103.0,220.49,220.49,219.41,219.73,7103.0
2022-04-21 13:40:00,219.85,219.97,219.24,219.65,8853.0,219.85,219.97,219.24,219.65,8853.0
2022-04-21 13:45:00,219.33,220.12,219.07,219.81,5924.0,219.33,220.12,219.07,219.81,5924.0
2022-04-21 13:50:00,219.7,219.82,219.25,219.31,5316.0,219.7,219.82,219.25,219.31,5316.0
2022-04-21 13:55:00,219.51,219.51,218.51,218.82,5325.0,219.51,219.51,218.51,218.82,5325.0
2022-04-21 14:00:00,218.66,218.67,217.82,218.09,8681.0,218.66,218.67,217.82,218.09,8681.0
2022-04-21 14:05:00,217.86,218.33,217.85,218.23,3425.0,217.86,218.33,217.85,218.23,3425.0
2022-04-21 14:10:00,218.22,218.31,217.92,218.13,3296.0,218.22,218.31,217.92,218.13,3296.0
2022-04-21 14:15:00,218.26,218.58,218.25,218.5,1500.0,218.26,218.58,218.25,218.5,1500.0
2022-04-21 14:20:00,218.48,218.48,217.53,217.69,8790.0,218.48,218.48,217.53,217.69,8790.0
2022-04-21 14:25:00,217.8,218.18,217.8,217.83,3430.0,217.8,218.18,217.8,217.83,3430.0
2022-04-21 14:30:00,217.79,218.59,217.77,218.59,2684.0,217.79,218.59,217.77,218.59,2684.0
2022-04-21 14:35:00,218.6,219.08,218.41,218.54,1984.0,218.6,219.08,218.41,218.54,1984.0
2022-04-21 14:40:00,218.51,218.53,218.33,218.33,700.0,218.51,218.53,218.33,218.33,700.0
2022-04-21 14:45:00,218.05,218.05,216.98,217.03,5726.0,218.05,218.05,216.98,217.03,5726.0
2022-04-21 14:50:00,217.18,217.18,215.73,215.84,14952.0,217.18,217.18,215.73,215.84,14952.0
2022-04-21 14:55:00,215.77,215.94,215.19,215.81,10919.0,215.77,215.94,215.19,215.81,10919.0
2022-04-21 15:00:00,215.7,216.25,215.67,216.03,8087.0,215.7,216.25,215.67,216.03,8087.0
2022-04-21 15:05:00,216.12,216.23,215.76,215.78,3671.0,216.12,216.23,215.76,215.78,3671.0
2022-04-21 15:10:00,215.76,216.41,215.75,216.22,2100.0,215.76,216.41,215.75,216.22,2100.0
2022-04-21 15:15:00,216.21,216.49,215.97,216.41,2000.0,216.21,216.49,215.97,216.41,2000.0
2022-04-21 15:20:00,216.31,216.48,216.23,216.45,3689.0,216.31,216.48,216.23,216.45,3689.0
2022-04-21 15:25:00,216.37,217.26,216.27,217.12,3783.0,216.37,217.26,216.27,217.12,3783.0
2022-04-21 15:30:00,216.92,217.65,216.92,217.05,7476.0,216.92,217.65,216.92,217.05,7476.0
2022-04-21 15:35:00,217.05,217.05,216.21,216.49,4403.0,217.05,217.05,216.21,216.49,4403.0
2022-04-21 15:40:00,216.57,216.87,216.5,216.84,5651.0,216.57,216.87,216.5,216.84,5651.0
2022-04-21 15:45:00,216.77,217.04,216.11,216.11,16856.0,216.77,217.04,216.11,216.11,16856.0
2022-04-21 15:50:00,216.36,217.09,216.1,216.77,20264.0,216.36,217.09,216.1,216.77,20264.0
2022-04-21 15:55:00,216.81,217.79,216.57,217.47,60458.0,216.81,217.79,216.57,217.47,60458.0
2022-04-22 09:30:00,212.67,214.3,208.22,209.13,19292.0,212.67,214.3,208.22,209.13,19292.0
2022-04-22 09:35:00,208.96,211.15,208.96,210.64,10985.0,208.96,211.15,208.96,210.64,10985.0
2022-04-22 09:40:00,210.34,210.37,208.16,208.96,8931.0,210.34,210.37,208.16,208.96,8931.0
2022-04-22 09:45:00,208.89,211.44,208.88,211.44,10202.0,208.89,211.44,208.88,211.44,10202.0
2022-04-22 09:50:00,211.49,211.7,210.92,211.29,7108.0,211.49,211.7,210.92,211.29,7108.0
2022-04-22 09:55:00,211.12,212.6,210.92,212.3,11141.0,211.12,212.6,210.92,212.3,11141.0
2022-04-22 10:00:00,212.3,212.95,211.56,211.59,7477.0,212.3,212.95,211.56,211.59,7477.0
2022-04-22 10:05:00,210.94,212.82,210.92,212.59,5394.0,210.94,212.82,210.92,212.59,5394.0
2022-04-22 10:10:00,211.84,212.11,210.58,210.82,16221.0,211.84,212.11,210.58,210.82,16221.0
2022-04-22 10:15:00,210.94,212.04,210.64,212.04,6282.0,210.94,212.04,210.64,212.04,6282.0
2022-04-22 10:20:00,212.12,212.12,210.83,210.94,3163.0,212.12,212.12,210.83,210.94,3163.0
2022-04-22 10:25:00,210.94,212.11,210.87,212.05,10599.0,210.94,212.11,210.87,212.05,10599.0
2022-04-22 10:30:00,212.11,212.11,211.02,211.52,8138.0,212.11,212.11,211.02,211.52,8138.0
2022-04-22 10:35:00,211.64,212.47,211.64,212.38,4808.0,211.64,212.47,211.64,212.38,4808.0
2022-04-22 10:40:00,212.32,212.33,211.53,211.82,5880.0,212.32,212.33,211.53,211.82,5880.0
2022-04-22 10:45:00,211.95,212.42,211.82,212.12,4799.0,211.95,212.42,211.82,212.12,4799.0
2022-04-22 10:50:00,211.96,212.07,210.88,210.95,5732.0,211.96,212.07,210.88,210.95,5732.0
2022-04-22 10:55:00,211.06,211.31,210.56,210.56,5302.0,211.06,211.31,210.56,210.56,5302.0
2022-04-22 11:00:00,210.7,210.85,209.35,209.35,5604.0,210.7,210.85,209.35,209.35,5604.0
2022-04-22 11:05:00,209.31,210.3,209.31,210.03,4408.0,209.31,210.3,209.31,210.03,4408.0
2022-04-22 11:10:00,209.94,210.48,209.51,210.48,4161.0,209.94,210.48,209.51,210.48,4161.0
2022-04-22 11:15:00,210.48,210.49,209.81,209.81,1700.0,210.48,210.49,209.81,209.81,1700.0
2022-04-22 11:20:00,209.68,209.76,208.51,208.7,2860.0,209.68,209.76,208.51,208.7,2860.0
2022-04-22 11:25:00,208.79,209.08,208.3,208.53,3634.0,208.79,209.08,208.3,208.53,3634.0
2022-04-22 11:30:00,208.59,209.26,208.59,209.13,4284.0,208.59,209.26,208.59,209.13,4284.0
2022-04-22 11:35:00,209.02,209.02,208.35,208.4,3058.0,209.02,209.02,208.35,208.4,3058.0
2022-04-22 11:40:00,208.51,208.56,207.75,207.75,2406.0,208.51,208.56,207.75,207.75,2406.0
2022-04-22 11:45:00,207.83,208.08,207.83,208.01,2197.0,207.83,208.08,207.83,208.01,2197.0
2022-04-22 11:50:00,207.88,208.12,207.75,208.0,1625.0,207.88,208.12,207.75,208.0,1625.0
2022-04-22 11:55:00,207.92,208.13,207.83,207.86,3090.0,207.92,208.13,207.83,207.86,3090.0
2022-04-22 12:00:00,207.86,207.98,207.55,207.83,5152.0,207.86,207.98,207.55,207.83,5152.0
2022-04-22 12:05:00,207.83,208.62,207.82,208.4,4136.0,207.83,208.62,207.82,208.4,4136.0
2022-04-22 12:10:00,208.28,208.37,207.81,208.12,4325.0,208.28,208.37,207.81,208.12,4325.0
2022-04-22 12:15:00,208.16,208.7,208.16,208.58,3526.0,208.16,208.7,208.16,208.58,3526.0
2022-04-22 12:20:00,208.79,208.98,208.74,208.93,4569.0,208.79,208.98,208.74,208.93,4569.0
2022-04-22 12:25:00,209.06,209.34,209.04,209.1,1070.0,209.06,209.34,209.04,209.1,1070.0
2022-04-22 12:30:00,209.08,209.44,208.99,209.44,1904.0,209.08,209.44,208.99,209.44,1904.0
2022-04-22 12:35:00,209.59,209.82,209.23,209.23,3500.0,209.59,209.82,209.23,209.23,3500.0
2022-04-22 12:40:00,209.23,209.7,209.23,209.7,2209.0,209.23,209.7,209.23,209.7,2209.0
2022-04-22 12:45:00,209.7,210.08,209.7,209.99,1275.0,209.7,210.08,209.7,209.99,1275.0
2022-04-22 12:50:00,209.83,209.83,209.16,209.22,2100.0,209.83,209.83,209.16,209.22,2100.0
2022-04-22 12:55:00,209.09,209.49,209.03,209.49,2222.0,209.09,209.49,209.03,209.49,2222.0
2022-04-22 13:00:00,209.43,209.52,209.01,209.2,2986.0,209.43,209.52,209.01,209.2,2986.0
2022-04-22 13:05:00,209.29,209.52,209.21,209.52,3839.0,209.29,209.52,209.21,209.52,3839.0
2022-04-22 13:10:00,209.39,209.92,209.35,209.72,4301.0,209.39,209.92,209.35,209.72,4301.0
2022-04-22 13:15:00,209.7,209.7,209.49,209.66,1890.0,209.7,209.7,209.49,209.66,1890.0
2022-04-22 13:20:00,209.32,209.32,208.57,208.62,603.0,209.32,209.32,208.57,208.62,603.0
2022-04-22 13:25:00,208.31,209.09,208.29,209.09,1737.0,208.31,209.09,208.29,209.09,1737.0
2022-04-22 13:30:00,209.15,209.54,209.14,209.43,4783.0,209.15,209.54,209.14,209.43,4783.0
2022-04-22 13:35:00,209.44,209.44,209.05,209.17,2645.0,209.44,209.44,209.05,209.17,2645.0
2022-04-22 13:40:00,208.93,209.02,208.54,208.77,2622.0,208.93,209.02,208.54,208.77,2622.0
2022-04-22 13:45:00,208.63,208.63,208.29,208.29,2456.0,208.63,208.63,208.29,208.29,2456.0
2022-04-22 13:50:00,208.25,208.27,207.55,207.56,2880.0,208.25,208.27,207.55,207.56,2880.0
2022-04-22 13:55:00,207.53,207.66,207.25,207.35,4146.0,207.53,207.66,207.25,207.35,4146.0
2022-04-22 14:00:00,207.33,207.71,207.32,207.56,2974.0,207.33,207.71,207.32,207.56,2974.0
2022-04-22 14:05:00,207.59,208.06,207.41,207.53,4379.0,207.59,208.06,207.41,207.53,4379.0
2022-04-22 14:10:00,207.59,207.78,207.45,207.67,3069.0,207.59,207.78,207.45,207.67,3069.0
2022-04-22 14:15:00,207.5,208.29,207.49,208.29,4248.0,207.5,208.29,207.49,208.29,4248.0
2022-04-22 14:20:00,208.29,208.91,208.29,208.48,2062.0,208.29,208.91,208.29,208.48,2062.0
2022-04-22 14:25:00,208.27,208.41,208.18,208.23,3681.0,208.27,208.41,208.18,208.23,3681.0
2022-04-22 14:30:00,208.21,208.21,207.07,207.36,2304.0,208.21,208.21,207.07,207.36,2304.0
2022-04-22 14:35:00,207.25,207.64,207.22,207.64,3600.0,207.25,207.64,207.22,207.64,3600.0
2022-04-22 14:40:00,207.64,207.83,207.57,207.81,2534.0,207.64,207.83,207.57,207.81,2534.0
2022-04-22 14:45:00,207.93,207.96,207.63,207.63,4948.0,207.93,207.96,207.63,207.63,4948.0
2022-04-22 14:50:00,207.09,207.25,206.84,206.84,2831.0,207.09,207.25,206.84,206.84,2831.0
2022-04-22 14:55:00,206.91,206.99,206.58,206.98,4917.0,206.91,206.99,206.58,206.98,4917.0
2022-04-22 15:00:00,207.11,207.38,206.95,207.35,3890.0,207.11,207.38,206.95,207.35,3890.0
2022-04-22 15:05:00,207.3,207.56,207.23,207.56,3732.0,207.3,207.56,207.23,207.56,3732.0
2022-04-22 15:10:00,207.53,208.7,207.18,208.7,6158.0,207.53,208.7,207.18,208.7,6158.0
2022-04-22 15:15:00,208.54,209.08,208.43,208.69,5855.0,208.54,209.08,208.43,208.69,5855.0
2022-04-22 15:20:00,208.62,208.77,208.28,208.41,6415.0,208.62,208.77,208.28,208.41,6415.0
2022-04-22 15:25:00,208.5,208.9,208.49,208.81,4934.0,208.5,208.9,208.49,208.81,4934.0
2022-04-22 15:30:00,208.81,209.74,208.81,209.64,9111.0,208.81,209.74,208.81,209.64,9111.0
2022-04-22 15:35:00,209.74,210.04,209.53,209.68,8883.0,209.74,210.04,209.53,209.68,8883.0
2022-04-22 15:40:00,209.57,209.76,209.12,209.39,9630.0,209.57,209.76,209.12,209.39,9630.0
2022-04-22 15:45:00,209.34,209.42,208.76,208.88,14768.0,209.34,209.42,208.76,208.88,14768.0
2022-04-22 15:50:00,208.9,209.36,208.63,208.94,28336.0,208.9,209.36,208.63,208.94,28336.0
2022-04-22 15:55:00,208.94,209.53,208.74,209.29,64866.0,208.94,209.53,208.74,209.29,64866.0
2022-04-25 09:30:00,208.0,208.16,205.56,206.63,20220.0,208.0,208.16,205.56,206.63,20220.0
2022-04-25 09:35:00,206.02,206.39,205.02,205.81,24504.0,206.02,206.39,205.02,205.81,24504.0
2022-04-25 09:40:00,205.87,206.35,205.52,205.57,10228.0,205.87,206.35,205.52,205.57,10228.0
2022-04-25 09:45:00,205.18,205.9,203.43,203.72,16082.0,205.18,205.9,203.43,203.72,16082.0
2022-04-25 09:50:00,203.93,204.88,203.51,203.51,8519.0,203.93,204.88,203.51,203.51,8519.0
2022-04-25 09:55:00,203.79,203.89,203.02,203.42,13989.0,203.79,203.89,203.02,203.42,13989.0
2022-04-25 10:00:00,203.42,204.33,202.16,202.36,21192.0,203.42,204.33,202.16,202.36,21192.0
2022-04-25 10:05:00,202.0,203.11,201.72,202.14,45941.0,202.0,203.11,201.72,202.14,45941.0
2022-04-25 10:10:00,202.03,204.12,201.63,204.12,20558.0,202.03,204.12,201.63,204.12,20558.0
2022-04-25 10:15:00,204.4,204.45,203.53,203.53,3721.0,204.4,204.45,203.53,203.53,3721.0
2022-04-25 10:20:00,203.38,204.75,203.06,204.56,5659.0,203.38,204.75,203.06,204.56,5659.0
2022-04-25 10:25:00,205.02,205.12,204.48,204.58,2416.0,205.02,205.12,204.48,204.58,2416.0
2022-04-25 10:30:00,204.65,207.1,204.65,207.01,9074.0,204.65,207.1,204.65,207.01,9074.0
2022-04-25 10:35:00,206.76,206.76,204.92,204.92,5725.0,206.76,206.76,204.92,204.92,5725.0
2022-04-25 10:40:00,204.56,204.56,202.71,203.25,10315.0,204.56,204.56,202.71,203.25,10315.0
2022-04-25 10:45:00,203.19,203.42,202.68,203.4,6604.0,203.19,203.42,202.68,203.4,6604.0
2022-04-25 10:50:00,203.4,203.4,202.44,202.99,54214.0,203.4,203.4,202.44,202.99,54214.0
2022-04-25 10:55:00,203.28,203.28,202.88,202.9,920.0,203.28,203.28,202.88,202.9,920.0
2022-04-25 11:00:00,202.99,203.4,202.8,202.87,3474.0,202.99,203.4,202.8,202.87,3474.0
2022-04-25 11:05:00,202.75,203.54,202.61,203.54,3594.0,202.75,203.54,202.61,203.54,3594.0
2022-04-25 11:10:00,203.66,203.72,203.09,203.32,2743.0,203.66,203.72,203.09,203.32,2743.0
2022-04-25 11:15:00,202.95,203.15,202.67,202.79,2450.0,202.95,203.15,202.67,202.79,2450.0
2022-04-25 11:20:00,202.84,203.93,202.84,203.78,6837.0,202.84,203.93,202.84,203.78,6837.0
2022-04-25 11:25:00,203.81,203.92,203.39,203.62,8522.0,203.81,203.92,203.39,203.62,8522.0
2022-04-25 11:30:00,203.57,203.71,203.07,203.29,2200.0,203.57,203.71,203.07,203.29,2200.0
2022-04-25 11:35:00,203.29,203.6,203.23,203.26,1693.0,203.29,203.6,203.23,203.26,1693.0
2022-04-25 11:40:00,203.26,203.51,202.59,202.67,5346.0,203.26,203.51,202.59,202.67,5346.0
2022-04-25 11:45:00,202.72,202.86,202.54,202.78,33022.0,202.72,202.86,202.54,202.78,33022.0
2022-04-25 11:50:00,202.65,202.65,202.15,202.43,6066.0,202.65,202.65,202.15,202.43,6066.0
2022-04-25 11:55:00,202.51,203.29,202.4,203.29,2298.0,202.51,203.29,202.4,203.29,2298.0
2022-04-25 12:00:00,203.15,203.15,202.52,202.68,2637.0,203.15,203.15,202.52,202.68,2637.0
2022-04-25 12:05:00,202.8,205.36,202.75,205.36,1650.0,202.8,205.36,202.75,205.36,1650.0
2022-04-25 12:10:00,205.07,205.43,205.07,205.43,4479.0,205.07,205.43,205.07,205.43,4479.0
2022-04-25 12:15:00,205.5,206.55,205.23,206.55,6327.0,205.5,206.55,205.23,206.55,6327.0
2022-04-25 12:20:00,206.39,207.16,206.39,207.16,1323.0,206.39,207.16,206.39,207.16,1323.0
2022-04-25 12:25:00,207.56,207.84,207.53,207.6,6567.0,207.56,207.84,207.53,207.6,6567.0
2022-04-25 12:30:00,207.0,207.75,207.0,207.53,5800.0,207.0,207.75,207.0,207.53,5800.0
2022-04-25 12:35:00,207.32,207.39,206.97,207.0,2072.0,207.32,207.39,206.97,207.0,2072.0
2022-04-25 12:40:00,206.91,207.18,206.52,206.6,3095.0,206.91,207.18,206.52,206.6,3095.0
2022-04-25 12:45:00,206.69,207.03,206.35,206.73,3646.0,206.69,207.03,206.35,206.73,3646.0
2022-04-25 12:50:00,206.91,206.91,206.24,206.42,3180.0,206.91,206.91,206.24,206.42,3180.0
2022-04-25 12:55:00,206.24,206.55,206.23,206.55,1123.0,206.24,206.55,206.23,206.55,1123.0
2022-04-25 13:00:00,206.56,206.58,206.24,206.24,4315.0,206.56,206.58,206.24,206.24,4315.0
2022-04-25 13:05:00,206.49,207.07,206.49,207.01,1127.0,206.49,207.07,206.49,207.01,1127.0
2022-04-25 13:10:00,207.29,207.93,207.29,207.73,2800.0,207.29,207.93,207.29,207.73,2800.0
2022-04-25 13:15:00,207.84,208.3,207.84,207.9,1526.0,207.84,208.3,207.84,207.9,1526.0
2022-04-25 13:20:00,207.45,207.6,207.26,207.58,1000.0,207.45,207.6,207.26,207.58,1000.0
2022-04-25 13:25:00,207.41,207.41,206.65,207.13,1500.0,207.41,207.41,206.65,207.13,1500.0
2022-04-25 13:30:00,207.32,207.32,206.59,206.59,764.0,207.32,207.32,206.59,206.59,764.0
2022-04-25 13:35:00,206.61,206.65,206.43,206.65,1400.0,206.61,206.65,206.43,206.65,1400.0
2022-04-25 13:40:00,206.94,207.0,206.4,206.6,4479.0,206.94,207.0,206.4,206.6,4479.0
2022-04-25 13:45:00,206.6,206.91,206.47,206.91,4139.0,206.6,206.91,206.47,206.91,4139.0
2022-04-25 13:50:00,206.9,206.91,206.4,206.4,4374.0,206.9,206.91,206.4,206.4,4374.0
2022-04-25 13:55:00,206.4,206.57,206.21,206.27,5778.0,206.4,206.57,206.21,206.27,5778.0
2022-04-25 14:00:00,206.39,207.04,206.24,206.82,6061.0,206.39,207.04,206.24,206.82,6061.0
2022-04-25 14:05:00,206.85,207.82,206.72,207.59,2367.0,206.85,207.82,206.72,207.59,2367.0
2022-04-25 14:10:00,207.6,208.02,207.12,207.22,2400.0,207.6,208.02,207.12,207.22,2400.0
2022-04-25 14:15:00,207.22,207.84,207.01,207.84,4895.0,207.22,207.84,207.01,207.84,4895.0
2022-04-25 14:20:00,207.83,208.28,207.77,208.16,2598.0,207.83,208.28,207.77,208.16,2598.0
2022-04-25 14:25:00,208.16,208.68,207.92,208.68,3409.0,208.16,208.68,207.92,208.68,3409.0
2022-04-25 14:30:00,208.93,209.24,208.64,209.08,3703.0,208.93,209.24,208.64,209.08,3703.0
2022-04-25 14:35:00,209.0,209.0,208.35,208.35,2633.0,209.0,209.0,208.35,208.35,2633.0
2022-04-25 14:40:00,208.17,208.68,208.09,208.4,14875.0,208.17,208.68,208.09,208.4,14875.0
2022-04-25 14:45:00,208.23,209.6,208.17,209.5,2877.0,208.23,209.6,208.17,209.5,2877.0
2022-04-25 14:50:00,209.45,209.61,209.18,209.23,2305.0,209.45,209.61,209.18,209.23,2305.0
2022-04-25 14:55:00,209.1,209.55,208.57,209.25,37449.0,209.1,209.55,208.57,209.25,37449.0
2022-04-25 15:00:00,209.25,209.51,208.08,208.3,17681.0,209.25,209.51,208.08,208.3,17681.0
2022-04-25 15:05:00,208.39,208.43,207.6,207.78,2520.0,208.39,208.43,207.6,207.78,2520.0
2022-04-25 15:10:00,207.76,208.6,207.69,208.6,3313.0,207.76,208.6,207.69,208.6,3313.0
2022-04-25 15:15:00,208.79,209.97,208.73,209.86,2500.0,208.79,209.97,208.73,209.86,2500.0
2022-04-25 15:20:00,210.01,210.52,209.87,210.31,11564.0,210.01,210.52,209.87,210.31,11564.0
2022-04-25 15:25:00,210.43,210.63,210.03,210.62,7474.0,210.43,210.63,210.03,210.62,7474.0
2022-04-25 15:30:00,210.41,210.53,209.66,209.71,7887.0,210.41,210.53,209.66,209.71,7887.0
2022-04-25 15:35:00,209.71,210.07,209.71,209.99,9473.0,209.71,210.07,209.71,209.99,9473.0
2022-04-25 15:40:00,209.93,210.06,209.12,209.87,5461.0,209.93,210.06,209.12,209.87,5461.0
2022-04-25 15:45:00,209.95,209.95,208.49,208.69,19115.0,209.95,209.95,208.49,208.69,19115.0
2022-04-25 15:50:00,208.57,209.07,207.94,209.06,24243.0,208.57,209.07,207.94,209.06,24243.0
2022-04-25 15:55:00,209.01,209.5,208.6,209.25,37691.0,209.01,209.5,208.6,209.25,37691.0
2022-04-26 09:30:00,206.37,208.28,204.12,206.39,5225.0,206.37,208.28,204.12,206.39,5225.0
2022-04-26 09:35:00,206.24,207.43,205.92,206.72,3188.0,206.24,207.43,205.92,206.72,3188.0
2022-04-26 09:40:00,207.06,207.22,204.67,204.68,1500.0,207.06,207.22,204.67,204.68,1500.0
2022-04-26 09:45:00,204.66,205.26,203.25,205.26,2746.0,204.66,205.26,203.25,205.26,2746.0
2022-04-26 09:50:00,205.15,205.37,204.83,204.92,496.0,205.15,205.37,204.83,204.92,496.0
2022-04-26 09:55:00,204.64,205.25,204.37,205.25,1300.0,204.64,205.25,204.37,205.25,1300.0
2022-04-26 10:00:00,205.82,206.7,205.66,206.21,2706.0,205.82,206.7,205.66,206.21,2706.0
2022-04-26 10:05:00,206.27,206.4,206.2,206.39,500.0,206.27,206.4,206.2,206.39,500.0
2022-04-26 10:10:00,206.18,206.18,204.69,205.23,1376.0,206.18,206.18,204.69,205.23,1376.0
2022-04-26 10:15:00,204.7,204.7,203.95,204.66,2102.0,204.7,204.7,203.95,204.66,2102.0
2022-04-26 10:20:00,204.42,204.88,203.96,204.24,4792.0,204.42,204.88,203.96,204.24,4792.0
2022-04-26 10:25:00,203.79,205.28,203.79,205.21,8285.0,203.79,205.28,203.79,205.21,8285.0
2022-04-26 10:30:00,205.2,205.2,203.33,203.5,7021.0,205.2,205.2,203.33,203.5,7021.0
2022-04-26 10:35:00,203.35,203.45,202.85,202.85,5555.0,203.35,203.45,202.85,202.85,5555.0
2022-04-26 10:40:00,203.06,203.2,202.26,202.3,3213.0,203.06,203.2,202.26,202.3,3213.0
2022-04-26 10:45:00,202.49,203.26,202.49,203.08,2404.0,202.49,203.26,202.49,203.08,2404.0
2022-04-26 10:50:00,203.24,203.24,202.32,202.56,2836.0,203.24,203.24,202.32,202.56,2836.0
2022-04-26 10:55:00,202.45,202.57,201.85,201.85,3173.0,202.45,202.57,201.85,201.85,3173.0
2022-04-26 11:00:00,201.82,201.82,201.16,201.76,4312.0,201.82,201.82,201.16,201.76,4312.0
2022-04-26 11:05:00,201.69,201.95,201.08,201.17,3916.0,201.69,201.95,201.08,201.17,3916.0
2022-04-26 11:10:00,201.29,201.59,201.04,201.48,8100.0,201.29,201.59,201.04,201.48,8100.0
2022-04-26 11:15:00,201.55,201.55,200.67,200.83,1699.0,201.55,201.55,200.67,200.83,1699.0
2022-04-26 11:20:00,200.59,201.63,200.26,201.49,5915.0,200.59,201.63,200.26,201.49,5915.0
2022-04-26 11:25:00,201.52,201.82,201.0,201.36,3466.0,201.52,201.82,201.0,201.36,3466.0
2022-04-26 11:30:00,201.28,201.95,201.15,201.74,1820.0,201.28,201.95,201.15,201.74,1820.0
2022-04-26 11:35:00,201.58,202.33,201.25,202.33,1000.0,201.58,202.33,201.25,202.33,1000.0
2022-04-26 11:40:00,202.18,202.55,201.57,202.43,2614.0,202.18,202.55,201.57,202.43,2614.0
2022-04-26 11:45:00,202.46,202.66,202.44,202.47,890.0,202.46,202.66,202.44,202.47,890.0
2022-04-26 11:50:00,202.33,202.65,201.99,201.99,3703.0,202.33,202.65,201.99,201.99,3703.0
2022-04-26 11:55:00,201.58,201.64,201.22,201.22,880.0,201.58,201.64,201.22,201.22,880.0
2022-04-26 12:00:00,201.21,201.28,201.05,201.28,1814.0,201.21,201.28,201.05,201.28,1814.0
2022-04-26 12:05:00,201.06,201.41,201.0,201.41,2405.0,201.06,201.41,201.0,201.41,2405.0
2022-04-26 12:10:00,201.47,201.86,201.47,201.86,1035.0,201.47,201.86,201.47,201.86,1035.0
2022-04-26 12:15:00,201.87,202.58,201.87,202.33,7155.0,201.87,202.58,201.87,202.33,7155.0
2022-04-26 12:20:00,202.5,202.64,201.39,201.47,5091.0,202.5,202.64,201.39,201.47,5091.0
2022-04-26 12:25:00,201.56,202.91,201.14,202.74,5117.0,201.56,202.91,201.14,202.74,5117.0
2022-04-26 12:30:00,202.85,203.12,202.49,203.06,13156.0,202.85,203.12,202.49,203.06,13156.0
2022-04-26 12:35:00,203.05,203.78,203.05,203.78,3132.0,203.05,203.78,203.05,203.78,3132.0
2022-04-26 12:40:00,203.55,203.56,202.86,202.86,2291.0,203.55,203.56,202.86,202.86,2291.0
2022-04-26 12:45:00,202.73,202.73,202.52,202.68,832.0,202.73,202.73,202.52,202.68,832.0
2022-04-26 12:50:00,202.86,203.05,202.49,202.75,2693.0,202.86,203.05,202.49,202.75,2693.0
2022-04-26 12:55:00,202.65,203.9,202.64,203.9,1058.0,202.65,203.9,202.64,203.9,1058.0
2022-04-26 13:00:00,203.68,203.68,202.92,202.92,3200.0,203.68,203.68,202.92,202.92,3200.0
2022-04-26 13:05:00,202.83,203.11,202.63,202.96,1430.0,202.83,203.11,202.63,202.96,1430.0
2022-04-26 13:10:00,203.0,203.07,202.35,202.35,2154.0,203.0,203.07,202.35,202.35,2154.0
2022-04-26 13:15:00,202.54,202.55,201.89,201.9,1517.0,202.54,202.55,201.89,201.9,1517.0
2022-04-26 13:20:00,202.07,202.07,201.15,201.39,2226.0,202.07,202.07,201.15,201.39,2226.0
2022-04-26 13:25:00,201.39,201.8,201.24,201.24,2357.0,201.39,201.8,201.24,201.24,2357.0
2022-04-26 13:30:00,201.42,201.55,201.22,201.48,1346.0,201.42,201.55,201.22,201.48,1346.0
2022-04-26 13:35:00,201.63,202.26,201.53,202.26,2346.0,201.63,202.26,201.53,202.26,2346.0
2022-04-26 13:40:00,202.02,202.56,201.94,202.53,2882.0,202.02,202.56,201.94,202.53,2882.0
2022-04-26 13:45:00,202.5,202.5,201.98,202.18,2303.0,202.5,202.5,201.98,202.18,2303.0
2022-04-26 13:50:00,202.21,202.21,201.92,202.03,510.0,202.21,202.21,201.92,202.03,510.0
2022-04-26 13:55:00,202.27,203.38,202.13,203.38,1654.0,202.27,203.38,202.13,203.38,1654.0
2022-04-26 14:00:00,203.39,203.48,202.86,203.06,2551.0,203.39,203.48,202.86,203.06,2551.0
2022-04-26 14:05:00,203.08,203.72,203.08,203.14,1305.0,203.08,203.72,203.08,203.14,1305.0
2022-04-26 14:10:00,203.36,203.36,203.25,203.36,858.0,203.36,203.36,203.25,203.36,858.0
2022-04-26 14:15:00,203.54,203.87,203.04,203.13,3601.0,203.54,203.87,203.04,203.13,3601.0
2022-04-26 14:20:00,203.11,203.96,202.98,203.82,1478.0,203.11,203.96,202.98,203.82,1478.0
2022-04-26 14:25:00,203.83,204.26,203.57,204.15,3000.0,203.83,204.26,203.57,204.15,3000.0
2022-04-26 14:30:00,204.02,205.11,204.02,205.11,1195.0,204.02,205.11,204.02,205.11,1195.0
2022-04-26 14:35:00,205.78,205.96,205.51,205.67,3568.0,205.78,205.96,205.51,205.67,3568.0
2022-04-26 14:40:00,205.53,205.56,205.11,205.2,1874.0,205.53,205.56,205.11,205.2,1874.0
2022-04-26 14:45:00,204.83,205.17,204.52,204.59,4612.0,204.83,205.17,204.52,204.59,4612.0
2022-04-26 14:50:00,204.85,205.48,204.84,205.46,907.0,204.85,205.48,204.84,205.46,907.0
2022-04-26 14:55:00,205.49,206.02,205.49,205.61,2766.0,205.49,206.02,205.49,205.61,2766.0
2022-04-26 15:00:00,205.61,205.62,205.33,205.33,1000.0,205.61,205.62,205.33,205.33,1000.0
2022-04-26 15:05:00,205.28,205.37,205.07,205.24,2601.0,205.28,205.37,205.07,205.24,2601.0
2022-04-26 15:10:00,205.37,205.81,204.68,204.68,3400.0,205.37,205.81,204.68,204.68,3400.0
2022-04-26 15:15:00,204.92,204.92,204.11,204.25,2730.0,204.92,204.92,204.11,204.25,2730.0
2022-04-26 15:20:00,204.4,204.97,204.4,204.86,2710.0,204.4,204.97,204.4,204.86,2710.0
2022-04-26 15:25:00,204.96,204.96,204.68,204.91,3558.0,204.96,204.96,204.68,204.91,3558.0
2022-04-26 15:30:00,204.75,204.81,204.07,204.22,5601.0,204.75,204.81,204.07,204.22,5601.0
2022-04-26 15:35:00,204.16,204.44,203.83,204.44,5914.0,204.16,204.44,203.83,204.44,5914.0
2022-04-26 15:40:00,204.48,204.51,203.94,204.39,7115.0,204.48,204.51,203.94,204.39,7115.0
2022-04-26 15:45:00,204.37,204.56,203.77,204.11,6340.0,204.37,204.56,203.77,204.11,6340.0
2022-04-26 15:50:00,203.67,204.42,203.66,203.84,12504.0,203.67,204.42,203.66,203.84,12504.0
2022-04-26 15:55:00,203.8,204.18,203.16,203.22,33646.0,203.8,204.18,203.16,203.22,33646.0
2022-04-27 09:30:00,203.99,204.2,202.58,202.58,4533.0,203.99,204.2,202.58,202.58,4533.0
2022-04-27 09:35:00,202.74,204.18,202.73,203.76,1910.0,202.74,204.18,202.73,203.76,1910.0
2022-04-27 09:40:00,204.21,206.31,204.09,205.81,2756.0,204.21,206.31,204.09,205.81,2756.0
2022-04-27 09:45:00,205.81,206.0,204.79,205.93,1100.0,205.81,206.0,204.79,205.93,1100.0
2022-04-27 09:50:00,205.54,205.73,204.76,204.93,5500.0,205.54,205.73,204.76,204.93,5500.0
2022-04-27 09:55:00,205.12,205.85,205.12,205.84,1202.0,205.12,205.85,205.12,205.84,1202.0
2022-04-27 10:00:00,206.26,207.44,205.63,205.79,6088.0,206.26,207.44,205.63,205.79,6088.0
2022-04-27 10:05:00,205.78,206.51,205.53,206.13,2904.0,205.78,206.51,205.53,206.13,2904.0
2022-04-27 10:10:00,206.12,206.19,205.02,205.78,14277.0,206.12,206.19,205.02,205.78,14277.0
2022-04-27 10:15:00,205.55,206.22,205.41,206.22,3503.0,205.55,206.22,205.41,206.22,3503.0
2022-04-27 10:20:00,206.1,206.73,205.81,205.84,2769.0,206.1,206.73,205.81,205.84,2769.0
2022-04-27 10:25:00,206.42,206.53,204.6,204.6,2188.0,206.42,206.53,204.6,204.6,2188.0
2022-04-27 10:30:00,204.6,204.65,203.4,203.68,3962.0,204.6,204.65,203.4,203.68,3962.0
2022-04-27 10:35:00,203.55,203.97,203.4,203.87,2400.0,203.55,203.97,203.4,203.87,2400.0
2022-04-27 10:40:00,203.52,204.31,203.08,204.2,4150.0,203.52,204.31,203.08,204.2,4150.0
2022-04-27 10:45:00,204.37,205.44,204.37,205.03,2424.0,204.37,205.44,204.37,205.03,2424.0
2022-04-27 10:50:00,205.09,205.68,204.37,204.65,4988.0,205.09,205.68,204.37,204.65,4988.0
2022-04-27 10:55:00,204.36,204.72,204.09,204.28,2497.0,204.36,204.72,204.09,204.28,2497.0
2022-04-27 11:00:00,204.6,205.93,204.6,205.0,4094.0,204.6,205.93,204.6,205.0,4094.0
2022-04-27 11:05:00,204.66,205.28,204.27,204.95,1740.0,204.66,205.28,204.27,204.95,1740.0
2022-04-27 11:10:00,204.79,206.03,204.75,205.87,1812.0,204.79,206.03,204.75,205.87,1812.0
2022-04-27 11:15:00,205.57,206.26,205.57,206.23,2351.0,205.57,206.26,205.57,206.23,2351.0
2022-04-27 11:20:00,206.2,207.31,205.71,206.93,7759.0,206.2,207.31,205.71,206.93,7759.0
2022-04-27 11:25:00,206.81,207.74,206.55,207.66,13574.0,206.81,207.74,206.55,207.66,13574.0
2022-04-27 11:30:00,207.83,208.53,207.71,208.14,8481.0,207.83,208.53,207.71,208.14,8481.0
2022-04-27 11:35:00,207.98,208.35,207.92,208.14,6906.0,207.98,208.35,207.92,208.14,6906.0
2022-04-27 11:40:00,208.02,208.54,207.93,207.96,4610.0,208.02,208.54,207.93,207.96,4610.0
2022-04-27 11:45:00,207.91,208.39,207.67,208.37,5822.0,207.91,208.39,207.67,208.37,5822.0
2022-04-27 11:50:00,208.33,208.58,207.66,207.66,5124.0,208.33,208.58,207.66,207.66,5124.0
2022-04-27 11:55:00,207.81,208.72,207.81,208.66,2517.0,207.81,208.72,207.81,208.66,2517.0
2022-04-27 12:00:00,208.66,208.91,207.91,207.99,4050.0,208.66,208.91,207.91,207.99,4050.0
2022-04-27 12:05:00,208.29,208.61,207.98,208.6,1804.0,208.29,208.61,207.98,208.6,1804.0
2022-04-27 12:10:00,208.42,208.43,207.91,208.32,5874.0,208.42,208.43,207.91,208.32,5874.0
2022-04-27 12:15:00,208.04,208.63,207.94,208.07,2670.0,208.04,208.63,207.94,208.07,2670.0
2022-04-27 12:20:00,208.14,209.67,208.07,209.66,1751.0,208.14,209.67,208.07,209.66,1751.0
2022-04-27 12:25:00,209.33,209.4,208.83,208.83,2154.0,209.33,209.4,208.83,208.83,2154.0
2022-04-27 12:30:00,208.9,209.15,208.87,208.99,600.0,208.9,209.15,208.87,208.99,600.0
2022-04-27 12:35:00,209.34,209.34,208.82,209.17,3316.0,209.34,209.34,208.82,209.17,3316.0
2022-04-27 12:40:00,209.0,209.72,208.92,209.56,1972.0,209.0,209.72,208.92,209.56,1972.0
2022-04-27 12:45:00,209.56,209.56,208.79,209.04,2102.0,209.56,209.56,208.79,209.04,2102.0
2022-04-27 12:50:00,209.25,209.25,208.89,209.0,1200.0,209.25,209.25,208.89,209.0,1200.0
2022-04-27 12:55:00,209.0,209.07,208.79,208.95,1757.0,209.0,209.07,208.79,208.95,1757.0
2022-04-27 13:00:00,208.79,209.71,208.25,209.27,3704.0,208.79,209.71,208.25,209.27,3704.0
2022-04-27 13:05:00,209.55,209.55,208.57,208.58,800.0,209.55,209.55,208.57,208.58,800.0
2022-04-27 13:10:00,208.67,208.67,208.0,208.32,2500.0,208.67,208.67,208.0,208.32,2500.0
2022-04-27 13:15:00,208.43,208.68,208.07,208.68,1865.0,208.43,208.68,208.07,208.68,1865.0
2022-04-27 13:20:00,208.71,208.95,208.54,208.86,1700.0,208.71,208.95,208.54,208.86,1700.0
2022-04-27 13:25:00,208.97,209.18,208.4,209.17,2030.0,208.97,209.18,208.4,209.17,2030.0
2022-04-27 13:30:00,209.27,209.45,209.0,209.0,1041.0,209.27,209.45,209.0,209.0,1041.0
2022-04-27 13:35:00,209.01,209.01,208.07,208.07,1843.0,209.01,209.01,208.07,208.07,1843.0
2022-04-27 13:40:00,208.43,208.47,208.43,208.46,1341.0,208.43,208.47,208.43,208.46,1341.0
2022-04-27 13:45:00,208.76,209.16,208.57,209.15,1826.0,208.76,209.16,208.57,209.15,1826.0
2022-04-27 13:50:00,209.5,209.65,209.3,209.3,2711.0,209.5,209.65,209.3,209.3,2711.0
2022-04-27 13:55:00,209.1,209.68,209.1,209.68,759.0,209.1,209.68,209.1,209.68,759.0
2022-04-27 14:00:00,209.85,209.93,209.49,209.62,1300.0,209.85,209.93,209.49,209.62,1300.0
2022-04-27 14:05:00,209.56,209.56,209.41,209.41,400.0,209.56,209.56,209.41,209.41,400.0
2022-04-27 14:10:00,209.32,210.0,209.31,209.96,3190.0,209.32,210.0,209.31,209.96,3190.0
2022-04-27 14:15:00,209.84,209.87,209.3,209.45,1543.0,209.84,209.87,209.3,209.45,1543.0
2022-04-27 14:20:00,209.77,209.77,209.62,209.62,739.0,209.77,209.77,209.62,209.62,739.0
2022-04-27 14:25:00,209.49,209.72,209.41,209.68,1700.0,209.49,209.72,209.41,209.68,1700.0
2022-04-27 14:30:00,210.11,210.44,210.07,210.44,1762.0,210.11,210.44,210.07,210.44,1762.0
2022-04-27 14:35:00,210.47,210.57,209.53,210.12,2928.0,210.47,210.57,209.53,210.12,2928.0
2022-04-27 14:40:00,210.2,210.63,210.2,210.62,1900.0,210.2,210.63,210.2,210.62,1900.0
2022-04-27 14:45:00,210.95,211.0,209.86,209.86,2871.0,210.95,211.0,209.86,209.86,2871.0
2022-04-27 14:50:00,210.01,210.13,209.67,209.96,2856.0,210.01,210.13,209.67,209.96,2856.0
2022-04-27 14:55:00,209.74,209.74,208.85,209.37,2193.0,209.74,209.74,208.85,209.37,2193.0
2022-04-27 15:00:00,209.27,209.5,208.89,209.15,2419.0,209.27,209.5,208.89,209.15,2419.0
2022-04-27 15:05:00,209.09,209.36,208.81,208.81,2660.0,209.09,209.36,208.81,208.81,2660.0
2022-04-27 15:10:00,208.68,208.94,208.52,208.91,2480.0,208.68,208.94,208.52,208.91,2480.0
2022-04-27 15:15:00,208.75,208.83,208.23,208.26,1802.0,208.75,208.83,208.23,208.26,1802.0
2022-04-27 15:20:00,208.26,208.41,207.93,208.14,3560.0,208.26,208.41,207.93,208.14,3560.0
2022-04-27 15:25:00,208.29,208.41,207.77,207.95,3322.0,208.29,208.41,207.77,207.95,3322.0
2022-04-27 15:30:00,207.93,208.16,207.7,207.92,8828.0,207.93,208.16,207.7,207.92,8828.0
2022-04-27 15:35:00,208.07,208.2,207.03,207.07,6262.0,208.07,208.2,207.03,207.07,6262.0
2022-04-27 15:40:00,207.38,207.96,206.97,207.77,6888.0,207.38,207.96,206.97,207.77,6888.0
2022-04-27 15:45:00,207.77,207.9,206.49,206.54,9603.0,207.77,207.9,206.49,206.54,9603.0
2022-04-27 15:50:00,206.46,207.06,206.46,206.84,18402.0,206.46,207.06,206.46,206.84,18402.0
2022-04-27 15:55:00,206.94,207.29,206.09,206.22,49561.0,206.94,207.29,206.09,206.22,49561.0
2022-04-28 09:30:00,210.64,212.34,209.32,210.4,10272.0,210.64,212.34,209.32,210.4,10272.0
2022-04-28 09:35:00,210.25,210.25,208.5,209.89,4539.0,210.25,210.25,208.5,209.89,4539.0
2022-04-28 09:40:00,209.34,211.21,209.11,209.4,3766.0,209.34,211.21,209.11,209.4,3766.0
2022-04-28 09:45:00,209.99,211.02,209.34,209.34,1200.0,209.99,211.02,209.34,209.34,1200.0
2022-04-28 09:50:00,209.48,210.24,209.03,210.08,2486.0,209.48,210.24,209.03,210.08,2486.0
2022-04-28 09:55:00,210.15,211.04,209.83,210.93,5582.0,210.15,211.04,209.83,210.93,5582.0
2022-04-28 10:00:00,210.54,210.79,208.5,208.79,11598.0,210.54,210.79,208.5,208.79,11598.0
2022-04-28 10:05:00,208.86,209.46,207.49,207.49,5427.0,208.86,209.46,207.49,207.49,5427.0
2022-04-28 10:10:00,207.23,207.95,207.11,207.14,4255.0,207.23,207.95,207.11,207.14,4255.0
2022-04-28 10:15:00,207.0,208.07,206.8,208.02,4767.0,207.0,208.07,206.8,208.02,4767.0
2022-04-28 10:20:00,207.6,207.63,207.0,207.03,1605.0,207.6,207.63,207.0,207.03,1605.0
2022-04-28 10:25:00,206.83,207.04,206.48,206.48,4999.0,206.83,207.04,206.48,206.48,4999.0
2022-04-28 10:30:00,206.35,206.41,205.38,205.86,7795.0,206.35,206.41,205.38,205.86,7795.0
2022-04-28 10:35:00,206.0,206.19,205.71,205.87,4759.0,206.0,206.19,205.71,205.87,4759.0
2022-04-28 10:40:00,205.88,206.19,205.43,206.18,4125.0,205.88,206.19,205.43,206.18,4125.0
2022-04-28 10:45:00,206.19,206.19,205.25,205.35,9179.0,206.19,206.19,205.25,205.35,9179.0
2022-04-28 10:50:00,205.37,205.54,204.09,204.49,3759.0,205.37,205.54,204.09,204.49,3759.0
2022-04-28 10:55:00,204.52,205.72,204.48,205.54,5052.0,204.52,205.72,204.48,205.54,5052.0
2022-04-28 11:00:00,205.48,206.01,205.39,206.01,2788.0,205.48,206.01,205.39,206.01,2788.0
2022-04-28 11:05:00,206.31,206.99,206.31,206.99,2009.0,206.31,206.99,206.31,206.99,2009.0
2022-04-28 11:10:00,207.13,207.59,207.07,207.59,2603.0,207.13,207.59,207.07,207.59,2603.0
2022-04-28 11:15:00,207.86,208.54,207.52,207.9,4988.0,207.86,208.54,207.52,207.9,4988.0
2022-04-28 11:20:00,207.78,207.78,207.55,207.55,924.0,207.78,207.78,207.55,207.55,924.0
2022-04-28 11:25:00,207.48,207.53,207.03,207.03,1900.0,207.48,207.53,207.03,207.03,1900.0
2022-04-28 11:30:00,206.5,207.07,206.12,206.39,2208.0,206.5,207.07,206.12,206.39,2208.0
2022-04-28 11:35:00,206.77,206.77,206.12,206.12,800.0,206.77,206.77,206.12,206.12,800.0
2022-04-28 11:40:00,206.46,206.68,206.06,206.47,4907.0,206.46,206.68,206.06,206.47,4907.0
2022-04-28 11:45:00,206.34,206.67,206.13,206.67,2471.0,206.34,206.67,206.13,206.67,2471.0
2022-04-28 11:50:00,206.65,207.57,206.65,207.56,1900.0,206.65,207.57,206.65,207.56,1900.0
2022-04-28 11:55:00,207.5,207.5,206.97,207.22,2026.0,207.5,207.5,206.97,207.22,2026.0
2022-04-28 12:00:00,207.11,207.19,206.91,207.18,761.0,207.11,207.19,206.91,207.18,761.0
2022-04-28 12:05:00,206.99,206.99,206.04,206.04,2776.0,206.99,206.99,206.04,206.04,2776.0
2022-04-28 12:10:00,206.17,206.49,206.12,206.36,1574.0,206.17,206.49,206.12,206.36,1574.0
2022-04-28 12:15:00,206.45,206.87,206.19,206.81,1393.0,206.45,206.87,206.19,206.81,1393.0
2022-04-28 12:20:00,206.72,207.42,206.63,207.36,3752.0,206.72,207.42,206.63,207.36,3752.0
2022-04-28 12:25:00,208.0,208.0,207.72,207.73,1321.0,208.0,208.0,207.72,207.73,1321.0
2022-04-28 12:30:00,207.77,208.0,207.52,208.0,2188.0,207.77,208.0,207.52,208.0,2188.0
2022-04-28 12:35:00,208.37,209.08,208.36,208.99,520.0,208.37,209.08,208.36,208.99,520.0
2022-04-28 12:40:00,209.12,209.51,209.08,209.51,550.0,209.12,209.51,209.08,209.51,550.0
2022-04-28 12:45:00,209.41,210.82,209.4,210.28,2793.0,209.41,210.82,209.4,210.28,2793.0
2022-04-28 12:50:00,210.33,210.51,209.03,209.03,4331.0,210.33,210.51,209.03,209.03,4331.0
2022-04-28 12:55:00,208.78,209.57,208.78,209.49,1500.0,208.78,209.57,208.78,209.49,1500.0
2022-04-28 13:00:00,209.49,210.43,209.48,210.36,3101.0,209.49,210.43,209.48,210.36,3101.0
2022-04-28 13:05:00,210.4,210.57,210.27,210.5,1700.0,210.4,210.57,210.27,210.5,1700.0
2022-04-28 13:10:00,210.53,211.38,210.53,211.36,3273.0,210.53,211.38,210.53,211.36,3273.0
2022-04-28 13:15:00,211.35,211.64,211.13,211.64,2523.0,211.35,211.64,211.13,211.64,2523.0
2022-04-28 13:20:00,211.4,211.4,210.9,211.21,2025.0,211.4,211.4,210.9,211.21,2025.0
2022-04-28 13:25:00,211.26,211.39,211.06,211.06,2100.0,211.26,211.39,211.06,211.06,2100.0
2022-04-28 13:30:00,210.91,210.93,210.74,210.78,1672.0,210.91,210.93,210.74,210.78,1672.0
2022-04-28 13:35:00,210.78,211.77,210.76,211.77,2606.0,210.78,211.77,210.76,211.77,2606.0
2022-04-28 13:40:00,211.69,212.01,211.47,211.76,4500.0,211.69,212.01,211.47,211.76,4500.0
2022-04-28 13:45:00,211.76,212.0,211.69,212.0,723.0,211.76,212.0,211.69,212.0,723.0
2022-04-28 13:50:00,212.06,212.24,211.53,211.53,1704.0,212.06,212.24,211.53,211.53,1704.0
2022-04-28 13:55:00,211.55,211.8,211.54,211.61,600.0,211.55,211.8,211.54,211.61,600.0
2022-04-28 14:00:00,211.54,212.13,211.44,212.13,3497.0,211.54,212.13,211.44,212.13,3497.0
2022-04-28 14:05:00,211.85,212.53,211.85,212.53,3039.0,211.85,212.53,211.85,212.53,3039.0
2022-04-28 14:10:00,212.64,213.03,212.59,212.69,3846.0,212.64,213.03,212.59,212.69,3846.0
2022-04-28 14:15:00,212.67,212.94,212.52,212.78,3337.0,212.67,212.94,212.52,212.78,3337.0
2022-04-28 14:20:00,212.95,213.36,212.69,213.27,3623.0,212.95,213.36,212.69,213.27,3623.0
2022-04-28 14:25:00,213.21,213.81,213.07,213.71,12075.0,213.21,213.81,213.07,213.71,12075.0
2022-04-28 14:30:00,213.65,214.06,213.62,214.02,9151.0,213.65,214.06,213.62,214.02,9151.0
2022-04-28 14:35:00,214.02,214.73,214.0,214.71,6416.0,214.02,214.73,214.0,214.71,6416.0
2022-04-28 14:40:00,214.72,215.08,214.72,215.08,7379.0,214.72,215.08,214.72,215.08,7379.0
2022-04-28 14:45:00,215.1,215.2,214.65,214.65,3143.0,215.1,215.2,214.65,214.65,3143.0
2022-04-28 14:50:00,214.88,215.15,214.33,214.33,5610.0,214.88,215.15,214.33,214.33,5610.0
2022-04-28 14:55:00,214.37,214.63,214.25,214.54,4225.0,214.37,214.63,214.25,214.54,4225.0
2022-04-28 15:00:00,214.51,214.73,214.26,214.44,4236.0,214.51,214.73,214.26,214.44,4236.0
2022-04-28 15:05:00,214.5,214.51,214.09,214.29,2774.0,214.5,214.51,214.09,214.29,2774.0
2022-04-28 15:10:00,214.24,214.66,214.15,214.53,4936.0,214.24,214.66,214.15,214.53,4936.0
2022-04-28 15:15:00,214.52,214.81,214.44,214.75,4573.0,214.52,214.81,214.44,214.75,4573.0
2022-04-28 15:20:00,214.68,214.98,214.57,214.98,3238.0,214.68,214.98,214.57,214.98,3238.0
2022-04-28 15:25:00,214.85,214.87,214.4,214.4,4321.0,214.85,214.87,214.4,214.4,4321.0
2022-04-28 15:30:00,214.36,214.36,213.47,213.61,3937.0,214.36,214.36,213.47,213.61,3937.0
2022-04-28 15:35:00,213.5,213.53,212.86,213.05,9587.0,213.5,213.53,212.86,213.05,9587.0
2022-04-28 15:40:00,213.11,213.49,212.93,212.93,3922.0,213.11,213.49,212.93,212.93,3922.0
2022-04-28 15:45:00,212.84,213.28,212.46,213.19,6880.0,212.84,213.28,212.46,213.19,6880.0
2022-04-28 15:50:00,213.08,213.72,212.56,213.65,10824.0,213.08,213.72,212.56,213.65,10824.0
2022-04-28 15:55:00,213.6,213.69,213.22,213.65,26520.0,213.6,213.69,213.22,213.65,26520.0
2022-04-29 09:30:00,210.0,211.4,208.82,208.82,6535.0,210.0,211.4,208.82,208.82,6535.0
2022-04-29 09:35:00,210.45,211.81,210.38,210.98,3181.0,210.45,211.81,210.38,210.98,3181.0
2022-04-29 09:40:00,210.45,210.94,209.87,209.87,1201.0,210.45,210.94,209.87,209.87,1201.0
2022-04-29 09:45:00,209.84,211.61,209.83,210.44,5509.0,209.84,211.61,209.83,210.44,5509.0
2022-04-29 09:50:00,210.3,210.3,209.28,210.02,2757.0,210.3,210.3,209.28,210.02,2757.0
2022-04-29 09:55:00,210.51,210.54,210.12,210.23,1598.0,210.51,210.54,210.12,210.23,1598.0
2022-04-29 10:00:00,210.24,210.53,209.99,210.14,2114.0,210.24,210.53,209.99,210.14,2114.0
2022-04-29 10:05:00,210.17,210.21,208.27,209.23,21345.0,210.17,210.21,208.27,209.23,21345.0
2022-04-29 10:10:00,209.4,209.64,208.59,209.25,1370.0,209.4,209.64,208.59,209.25,1370.0
2022-04-29 10:15:00,209.68,209.68,208.14,208.14,1300.0,209.68,209.68,208.14,208.14,1300.0
2022-04-29 10:20:00,208.14,208.67,207.42,208.53,11085.0,208.14,208.67,207.42,208.53,11085.0
2022-04-29 10:25:00,208.53,208.82,207.35,207.75,6599.0,208.53,208.82,207.35,207.75,6599.0
2022-04-29 10:30:00,207.86,208.1,207.44,207.57,2101.0,207.86,208.1,207.44,207.57,2101.0
2022-04-29 10:35:00,207.63,207.92,207.45,207.64,5871.0,207.63,207.92,207.45,207.64,5871.0
2022-04-29 10:40:00,207.65,208.28,207.49,208.28,2923.0,207.65,208.28,207.49,208.28,2923.0
2022-04-29 10:45:00,208.08,208.34,207.63,207.69,5182.0,208.08,208.34,207.63,207.69,5182.0
2022-04-29 10:50:00,207.71,207.84,206.3,206.45,6105.0,207.71,207.84,206.3,206.45,6105.0
2022-04-29 10:55:00,206.64,207.04,206.53,206.81,3524.0,206.64,207.04,206.53,206.81,3524.0
2022-04-29 11:00:00,206.8,207.06,206.02,206.93,3628.0,206.8,207.06,206.02,206.93,3628.0
2022-04-29 11:05:00,206.83,207.02,205.79,206.14,11105.0,206.83,207.02,205.79,206.14,11105.0
2022-04-29 11:10:00,206.33,206.62,205.95,206.62,4860.0,206.33,206.62,205.95,206.62,4860.0
2022-04-29 11:15:00,206.69,206.69,206.14,206.62,2880.0,206.69,206.69,206.14,206.62,2880.0
2022-04-29 11:20:00,206.83,207.56,206.54,207.25,11675.0,206.83,207.56,206.54,207.25,11675.0
2022-04-29 11:25:00,207.43,207.43,206.4,206.57,5965.0,207.43,207.43,206.4,206.57,5965.0
2022-04-29 11:30:00,206.72,207.43,206.59,207.12,3679.0,206.72,207.43,206.59,207.12,3679.0
2022-04-29 11:35:00,207.09,207.23,206.47,206.72,6415.0,207.09,207.23,206.47,206.72,6415.0
2022-04-29 11:40:00,206.73,207.27,206.56,207.24,4471.0,206.73,207.27,206.56,207.24,4471.0
2022-04-29 11:45:00,207.24,207.65,206.93,207.28,4658.0,207.24,207.65,206.93,207.28,4658.0
2022-04-29 11:50:00,207.33,207.34,207.04,207.23,2800.0,207.33,207.34,207.04,207.23,2800.0
2022-04-29 11:55:00,207.03,207.76,207.03,207.62,2600.0,207.03,207.76,207.03,207.62,2600.0
2022-04-29 12:00:00,207.44,207.61,207.35,207.41,1822.0,207.44,207.61,207.35,207.41,1822.0
2022-04-29 12:05:00,207.44,207.45,206.85,207.02,3100.0,207.44,207.45,206.85,207.02,3100.0
2022-04-29 12:10:00,206.82,207.1,206.43,207.1,3844.0,206.82,207.1,206.43,207.1,3844.0
2022-04-29 12:15:00,206.98,206.98,206.64,206.89,700.0,206.98,206.98,206.64,206.89,700.0
2022-04-29 12:20:00,207.03,207.24,206.81,206.95,2172.0,207.03,207.24,206.81,206.95,2172.0
2022-04-29 12:25:00,206.95,207.04,206.38,206.38,2399.0,206.95,207.04,206.38,206.38,2399.0
2022-04-29 12:30:00,206.5,206.5,205.97,206.45,3000.0,206.5,206.5,205.97,206.45,3000.0
2022-04-29 12:35:00,206.34,206.35,206.06,206.11,800.0,206.34,206.35,206.06,206.11,800.0
2022-04-29 12:40:00,206.32,206.32,205.88,205.93,1100.0,206.32,206.32,205.88,205.93,1100.0
2022-04-29 12:45:00,205.94,206.31,205.79,206.31,1000.0,205.94,206.31,205.79,206.31,1000.0
2022-04-29 12:50:00,206.34,206.35,205.97,206.06,1301.0,206.34,206.35,205.97,206.06,1301.0
2022-04-29 12:55:00,205.84,206.07,205.76,206.02,3133.0,205.84,206.07,205.76,206.02,3133.0
2022-04-29 13:00:00,205.83,206.04,205.81,206.01,1400.0,205.83,206.04,205.81,206.01,1400.0
2022-04-29 13:05:00,205.96,205.96,205.39,205.63,1743.0,205.96,205.96,205.39,205.63,1743.0
2022-04-29 13:10:00,205.55,205.83,205.37,205.83,1712.0,205.55,205.83,205.37,205.83,1712.0
2022-04-29 13:15:00,205.9,205.93,205.42,205.9,2600.0,205.9,205.93,205.42,205.9,2600.0
2022-04-29 13:20:00,205.81,206.37,205.8,206.37,2630.0,205.81,206.37,205.8,206.37,2630.0
2022-04-29 13:25:00,206.37,206.37,205.97,206.0,2516.0,206.37,206.37,205.97,206.0,2516.0
2022-04-29 13:30:00,206.1,206.35,206.05,206.14,4137.0,206.1,206.35,206.05,206.14,4137.0
2022-04-29 13:35:00,206.46,206.5,206.24,206.25,2900.0,206.46,206.5,206.24,206.25,2900.0
2022-04-29 13:40:00,206.25,206.6,206.14,206.5,1858.0,206.25,206.6,206.14,206.5,1858.0
2022-04-29 13:45:00,206.33,206.47,206.07,206.43,1700.0,206.33,206.47,206.07,206.43,1700.0
2022-04-29 13:50:00,206.46,206.77,206.28,206.45,1800.0,206.46,206.77,206.28,206.45,1800.0
2022-04-29 13:55:00,206.09,206.51,206.09,206.39,1100.0,206.09,206.51,206.09,206.39,1100.0
2022-04-29 14:00:00,206.17,206.4,205.91,206.06,3064.0,206.17,206.4,205.91,206.06,3064.0
2022-04-29 14:05:00,205.9,206.08,205.67,206.01,1862.0,205.9,206.08,205.67,206.01,1862.0
2022-04-29 14:10:00,205.79,206.08,205.7,206.06,2414.0,205.79,206.08,205.7,206.06,2414.0
2022-04-29 14:15:00,205.9,206.13,205.57,205.58,2355.0,205.9,206.13,205.57,205.58,2355.0
2022-04-29 14:20:00,205.24,205.27,204.87,204.92,1100.0,205.24,205.27,204.87,204.92,1100.0
2022-04-29 14:25:00,204.92,205.86,204.92,205.65,4515.0,204.92,205.86,204.92,205.65,4515.0
2022-04-29 14:30:00,205.84,206.44,205.84,206.28,2300.0,205.84,206.44,205.84,206.28,2300.0
2022-04-29 14:35:00,206.42,206.42,205.8,205.81,2861.0,206.42,206.42,205.8,205.81,2861.0
2022-04-29 14:40:00,205.81,206.46,205.81,206.46,1500.0,205.81,206.46,205.81,206.46,1500.0
2022-04-29 14:45:00,206.26,206.37,206.11,206.26,4036.0,206.26,206.37,206.11,206.26,4036.0
2022-04-29 14:50:00,206.26,206.34,206.24,206.33,1400.0,206.26,206.34,206.24,206.33,1400.0
2022-04-29 14:55:00,206.24,206.84,206.13,206.84,4700.0,206.24,206.84,206.13,206.84,4700.0
2022-04-29 15:00:00,206.83,207.33,206.75,207.29,4669.0,206.83,207.33,206.75,207.29,4669.0
2022-04-29 15:05:00,207.42,207.42,206.41,206.41,3166.0,207.42,207.42,206.41,206.41,3166.0
2022-04-29 15:10:00,206.53,206.54,205.69,205.87,2572.0,206.53,206.54,205.69,205.87,2572.0
2022-04-29 15:15:00,205.88,206.04,205.2,206.02,3214.0,205.88,206.04,205.2,206.02,3214.0
2022-04-29 15:20:00,205.85,205.94,205.54,205.75,2991.0,205.85,205.94,205.54,205.75,2991.0
2022-04-29 15:25:00,205.74,205.91,205.62,205.62,3770.0,205.74,205.91,205.62,205.62,3770.0
2022-04-29 15:30:00,205.61,205.95,205.2,205.6,7103.0,205.61,205.95,205.2,205.6,7103.0
2022-04-29 15:35:00,205.55,205.93,205.27,205.64,5340.0,205.55,205.93,205.27,205.64,5340.0
2022-04-29 15:40:00,205.66,206.09,205.45,205.51,4602.0,205.66,206.09,205.45,205.51,4602.0
2022-04-29 15:45:00,205.43,205.6,204.81,204.81,9605.0,205.43,205.6,204.81,204.81,9605.0
2022-04-29 15:50:00,204.5,204.5,203.88,204.04,12387.0,204.5,204.5,203.88,204.04,12387.0
2022-04-29 15:55:00,204.09,204.25,203.3,203.53,36987.0,204.09,204.25,203.3,203.53,36987.0
2022-05-02 09:30:00,202.65,206.3,202.65,203.76,10993.0,202.65,206.3,202.65,203.76,10993.0
2022-05-02 09:35:00,204.53,204.56,203.43,204.46,3549.0,204.53,204.56,203.43,204.46,3549.0
2022-05-02 09:40:00,204.24,206.27,203.0,206.27,2918.0,204.24,206.27,203.0,206.27,2918.0
2022-05-02 09:45:00,205.09,208.13,204.92,207.92,14123.0,205.09,208.13,204.92,207.92,14123.0
2022-05-02 09:50:00,207.88,208.03,207.17,208.03,13509.0,207.88,208.03,207.17,208.03,13509.0
2022-05-02 09:55:00,208.67,209.72,208.63,209.32,8451.0,208.67,209.72,208.63,209.32,8451.0
2022-05-02 10:00:00,209.07,210.48,208.77,209.57,12499.0,209.07,210.48,208.77,209.57,12499.0
2022-05-02 10:05:00,209.33,209.33,207.29,207.62,2715.0,209.33,209.33,207.29,207.62,2715.0
2022-05-02 10:10:00,207.25,208.84,207.09,207.91,14931.0,207.25,208.84,207.09,207.91,14931.0
2022-05-02 10:15:00,207.51,208.47,207.5,208.09,3113.0,207.51,208.47,207.5,208.09,3113.0
2022-05-02 10:20:00,208.29,209.49,208.07,209.48,3130.0,208.29,209.49,208.07,209.48,3130.0
2022-05-02 10:25:00,209.4,211.16,209.38,210.55,12791.0,209.4,211.16,209.38,210.55,12791.0
2022-05-02 10:30:00,210.33,211.48,210.32,210.52,3356.0,210.33,211.48,210.32,210.52,3356.0
2022-05-02 10:35:00,210.69,210.69,209.8,210.44,18747.0,210.69,210.69,209.8,210.44,18747.0
2022-05-02 10:40:00,210.3,211.57,210.3,211.12,1100.0,210.3,211.57,210.3,211.12,1100.0
2022-05-02 10:45:00,210.88,211.08,210.69,211.02,1246.0,210.88,211.08,210.69,211.02,1246.0
2022-05-02 10:50:00,210.23,210.59,210.0,210.3,11545.0,210.23,210.59,210.0,210.3,11545.0
2022-05-02 10:55:00,210.12,210.6,209.38,209.5,9962.0,210.12,210.6,209.38,209.5,9962.0
2022-05-02 11:00:00,209.07,209.07,207.53,207.53,4722.0,209.07,209.07,207.53,207.53,4722.0
2022-05-02 11:05:00,207.43,208.4,207.31,207.69,2719.0,207.43,208.4,207.31,207.69,2719.0
2022-05-02 11:10:00,207.32,207.92,206.87,207.92,1804.0,207.32,207.92,206.87,207.92,1804.0
2022-05-02 11:15:00,207.96,207.96,206.19,206.57,1716.0,207.96,207.96,206.19,206.57,1716.0
2022-05-02 11:20:00,206.5,206.63,206.18,206.32,2037.0,206.5,206.63,206.18,206.32,2037.0
2022-05-02 11:25:00,206.52,206.97,205.88,205.88,4653.0,206.52,206.97,205.88,205.88,4653.0
2022-05-02 11:30:00,205.77,206.1,205.27,206.09,2654.0,205.77,206.1,205.27,206.09,2654.0
2022-05-02 11:35:00,206.14,206.75,206.12,206.12,2030.0,206.14,206.75,206.12,206.12,2030.0
2022-05-02 11:40:00,206.08,206.42,205.93,206.34,2900.0,206.08,206.42,205.93,206.34,2900.0
2022-05-02 11:45:00,206.4,206.65,206.19,206.38,2382.0,206.4,206.65,206.19,206.38,2382.0
2022-05-02 11:50:00,206.16,207.03,206.16,207.03,1201.0,206.16,207.03,206.16,207.03,1201.0
2022-05-02 11:55:00,206.91,207.78,206.89,207.78,4025.0,206.91,207.78,206.89,207.78,4025.0
2022-05-02 12:00:00,207.63,208.02,207.01,207.01,1300.0,207.63,208.02,207.01,207.01,1300.0
2022-05-02 12:05:00,206.79,206.91,206.58,206.58,1602.0,206.79,206.91,206.58,206.58,1602.0
2022-05-02 12:10:00,206.99,206.99,206.81,206.95,810.0,206.99,206.99,206.81,206.95,810.0
2022-05-02 12:15:00,206.95,207.01,206.17,207.01,1900.0,206.95,207.01,206.17,207.01,1900.0
2022-05-02 12:20:00,207.13,207.29,206.77,206.77,1100.0,207.13,207.29,206.77,206.77,1100.0
2022-05-02 12:25:00,206.85,206.85,206.3,206.57,600.0,206.85,206.85,206.3,206.57,600.0
2022-05-02 12:30:00,206.7,207.5,206.7,207.5,1278.0,206.7,207.5,206.7,207.5,1278.0
2022-05-02 12:35:00,207.58,207.58,207.08,207.08,800.0,207.58,207.58,207.08,207.08,800.0
2022-05-02 12:40:00,207.34,207.75,207.34,207.75,2518.0,207.34,207.75,207.34,207.75,2518.0
2022-05-02 12:45:00,207.23,207.37,206.94,206.94,2260.0,207.23,207.37,206.94,206.94,2260.0
2022-05-02 12:50:00,206.88,206.88,206.4,206.4,500.0,206.88,206.88,206.4,206.4,500.0
2022-05-02 12:55:00,206.43,206.83,206.34,206.34,1903.0,206.43,206.83,206.34,206.34,1903.0
2022-05-02 13:00:00,205.69,206.46,205.69,206.18,2688.0,205.69,206.46,205.69,206.18,2688.0
2022-05-02 13:05:00,206.27,207.02,206.12,207.02,2400.0,206.27,207.02,206.12,207.02,2400.0
2022-05-02 13:10:00,207.0,207.2,206.91,206.92,1053.0,207.0,207.2,206.91,206.92,1053.0
2022-05-02 13:15:00,207.12,207.12,206.7,207.1,980.0,207.12,207.12,206.7,207.1,980.0
2022-05-02 13:20:00,206.92,207.01,206.71,206.79,2779.0,206.92,207.01,206.71,206.79,2779.0
2022-05-02 13:25:00,206.92,207.29,206.78,206.78,1908.0,206.92,207.29,206.78,206.78,1908.0
2022-05-02 13:30:00,206.98,207.21,206.84,206.84,1809.0,206.98,207.21,206.84,206.84,1809.0
2022-05-02 13:35:00,206.59,206.59,205.68,205.68,1666.0,206.59,206.59,205.68,205.68,1666.0
2022-05-02 13:40:00,205.65,206.03,205.25,205.25,2118.0,205.65,206.03,205.25,205.25,2118.0
2022-05-02 13:45:00,205.23,205.34,204.65,204.65,2273.0,205.23,205.34,204.65,204.65,2273.0
2022-05-02 13:50:00,205.0,205.24,204.81,205.18,2960.0,205.0,205.24,204.81,205.18,2960.0
2022-05-02 13:55:00,205.24,205.78,205.24,205.78,1607.0,205.24,205.78,205.24,205.78,1607.0
2022-05-02 14:00:00,205.7,206.75,205.7,206.6,1911.0,205.7,206.75,205.7,206.6,1911.0
2022-05-02 14:05:00,206.72,206.92,206.4,206.4,3069.0,206.72,206.92,206.4,206.4,3069.0
2022-05-02 14:10:00,206.67,206.68,205.5,205.5,4520.0,206.67,206.68,205.5,205.5,4520.0
2022-05-02 14:15:00,205.29,205.51,205.0,205.47,2159.0,205.29,205.51,205.0,205.47,2159.0
2022-05-02 14:20:00,205.51,207.06,205.51,206.42,4840.0,205.51,207.06,205.51,206.42,4840.0
2022-05-02 14:25:00,206.55,206.97,206.04,206.97,4165.0,206.55,206.97,206.04,206.97,4165.0
2022-05-02 14:30:00,206.63,207.15,206.39,206.94,3674.0,206.63,207.15,206.39,206.94,3674.0
2022-05-02 14:35:00,207.17,207.23,206.64,206.89,2742.0,207.17,207.23,206.64,206.89,2742.0
2022-05-02 14:40:00,206.91,206.96,206.37,206.53,1359.0,206.91,206.96,206.37,206.53,1359.0
2022-05-02 14:45:00,206.67,207.4,206.67,206.99,1640.0,206.67,207.4,206.67,206.99,1640.0
2022-05-02 14:50:00,206.96,207.56,206.77,207.22,4951.0,206.96,207.56,206.77,207.22,4951.0
2022-05-02 14:55:00,207.11,207.12,206.74,206.89,1882.0,207.11,207.12,206.74,206.89,1882.0
2022-05-02 15:00:00,207.01,207.41,206.55,207.41,2551.0,207.01,207.41,206.55,207.41,2551.0
2022-05-02 15:05:00,207.52,208.1,207.41,208.05,2371.0,207.52,208.1,207.41,208.05,2371.0
2022-05-02 15:10:00,208.39,208.72,208.25,208.61,1540.0,208.39,208.72,208.25,208.61,1540.0
2022-05-02 15:15:00,208.53,208.8,208.39,208.67,3457.0,208.53,208.8,208.39,208.67,3457.0
2022-05-02 15:20:00,208.8,209.8,208.78,209.8,3599.0,208.8,209.8,208.78,209.8,3599.0
2022-05-02 15:25:00,209.62,209.63,209.15,209.29,4104.0,209.62,209.63,209.15,209.29,4104.0
2022-05-02 15:30:00,209.42,210.0,209.42,210.0,5016.0,209.42,210.0,209.42,210.0,5016.0
2022-05-02 15:35:00,210.05,210.06,209.75,209.99,7790.0,210.05,210.06,209.75,209.99,7790.0
2022-05-02 15:40:00,210.11,210.12,209.16,209.27,18430.0,210.11,210.12,209.16,209.27,18430.0
2022-05-02 15:45:00,209.01,210.23,209.01,210.23,5391.0,209.01,210.23,209.01,210.23,5391.0
2022-05-02 15:50:00,210.13,211.11,209.9,210.92,11512.0,210.13,211.11,209.9,210.92,11512.0
2022-05-02 15:55:00,210.87,211.71,210.79,211.7,38237.0,210.87,211.71,210.79,211.7,38237.0
2022-05-03 09:30:00,211.02,211.65,210.76,211.15,3461.0,211.02,211.65,210.76,211.15,3461.0
2022-05-03 09:35:00,211.17,212.65,210.21,210.21,1089.0,211.17,212.65,210.21,210.21,1089.0
2022-05-03 09:40:00,209.85,209.85,209.85,209.85,100.0,209.85,209.85,209.85,209.85,100.0
2022-05-03 09:45:00,208.91,209.65,208.31,208.96,1405.0,208.91,209.65,208.31,208.96,1405.0
2022-05-03 09:50:00,207.86,209.19,207.86,209.19,1232.0,207.86,209.19,207.86,209.19,1232.0
2022-05-03 09:55:00,208.77,208.77,208.33,208.73,700.0,208.77,208.77,208.33,208.73,700.0
2022-05-03 10:00:00,209.1,209.5,208.13,209.5,7365.0,209.1,209.5,208.13,209.5,7365.0
2022-05-03 10:05:00,209.49,209.5,206.97,206.97,2400.0,209.49,209.5,206.97,206.97,2400.0
2022-05-03 10:10:00,207.26,208.06,206.66,208.06,7522.0,207.26,208.06,206.66,208.06,7522.0
2022-05-03 10:15:00,208.2,208.2,207.69,207.7,880.0,208.2,208.2,207.69,207.7,880.0
2022-05-03 10:20:00,208.03,208.37,207.59,207.7,1500.0,208.03,208.37,207.59,207.7,1500.0
2022-05-03 10:25:00,208.19,208.85,208.19,208.85,800.0,208.19,208.85,208.19,208.85,800.0
2022-05-03 10:30:00,208.9,208.9,208.23,208.62,1501.0,208.9,208.9,208.23,208.62,1501.0
2022-05-03 10:35:00,208.8,208.8,207.3,207.3,2090.0,208.8,208.8,207.3,207.3,2090.0
2022-05-03 10:40:00,206.74,206.87,206.17,206.52,2241.0,206.74,206.87,206.17,206.52,2241.0
2022-05-03 10:45:00,206.56,206.56,205.9,205.9,1001.0,206.56,206.56,205.9,205.9,1001.0
2022-05-03 10:50:00,206.09,206.58,206.08,206.48,6190.0,206.09,206.58,206.08,206.48,6190.0
2022-05-03 10:55:00,206.25,206.44,205.69,206.24,4330.0,206.25,206.44,205.69,206.24,4330.0
2022-05-03 11:00:00,206.17,206.36,205.55,206.08,2862.0,206.17,206.36,205.55,206.08,2862.0
2022-05-03 11:05:00,206.42,208.13,206.42,208.1,2220.0,206.42,208.13,206.42,208.1,2220.0
2022-05-03 11:10:00,207.98,209.25,207.85,209.25,5735.0,207.98,209.25,207.85,209.25,5735.0
2022-05-03 11:15:00,209.38,209.71,208.66,209.7,3849.0,209.38,209.71,208.66,209.7,3849.0
2022-05-03 11:20:00,209.97,210.24,209.67,209.98,3538.0,209.97,210.24,209.67,209.98,3538.0
2022-05-03 11:25:00,210.39,210.52,209.78,209.88,5128.0,210.39,210.52,209.78,209.88,5128.0
2022-05-03 11:30:00,210.22,210.3,210.09,210.27,2787.0,210.22,210.3,210.09,210.27,2787.0
2022-05-03 11:35:00,210.21,210.21,209.47,209.67,2680.0,210.21,210.21,209.47,209.67,2680.0
2022-05-03 11:40:00,210.01,210.11,209.33,209.34,2020.0,210.01,210.11,209.33,209.34,2020.0
2022-05-03 11:45:00,209.32,209.32,209.19,209.2,521.0,209.32,209.32,209.19,209.2,521.0
2022-05-03 11:50:00,209.22,209.65,209.21,209.28,1228.0,209.22,209.65,209.21,209.28,1228.0
2022-05-03 11:55:00,209.3,209.39,209.29,209.39,852.0,209.3,209.39,209.29,209.39,852.0
2022-05-03 12:00:00,209.95,210.03,209.93,210.03,1500.0,209.95,210.03,209.93,210.03,1500.0
2022-05-03 12:05:00,209.95,210.17,208.32,208.32,5628.0,209.95,210.17,208.32,208.32,5628.0
2022-05-03 12:10:00,208.47,208.99,208.47,208.99,1334.0,208.47,208.99,208.47,208.99,1334.0
2022-05-03 12:15:00,209.07,209.51,209.07,209.51,502.0,209.07,209.51,209.07,209.51,502.0
2022-05-03 12:20:00,209.34,209.88,209.34,209.68,7466.0,209.34,209.88,209.34,209.68,7466.0
2022-05-03 12:25:00,209.69,210.01,209.33,209.51,4047.0,209.69,210.01,209.33,209.51,4047.0
2022-05-03 12:30:00,209.42,209.42,208.36,208.46,4016.0,209.42,209.42,208.36,208.46,4016.0
2022-05-03 12:35:00,208.3,209.08,208.3,209.08,2610.0,208.3,209.08,208.3,209.08,2610.0
2022-05-03 12:40:00,208.89,209.28,208.75,208.75,1030.0,208.89,209.28,208.75,208.75,1030.0
2022-05-03 12:45:00,208.54,209.04,208.54,208.73,900.0,208.54,209.04,208.54,208.73,900.0
2022-05-03 12:50:00,208.95,208.95,208.69,208.69,200.0,208.95,208.95,208.69,208.69,200.0
2022-05-03 12:55:00,208.5,209.02,207.84,208.98,8135.0,208.5,209.02,207.84,208.98,8135.0
2022-05-03 13:00:00,209.0,209.51,208.91,209.13,13942.0,209.0,209.51,208.91,209.13,13942.0
2022-05-03 13:05:00,209.13,209.84,209.12,209.72,1200.0,209.13,209.84,209.12,209.72,1200.0
2022-05-03 13:10:00,209.72,209.94,209.53,209.91,2400.0,209.72,209.94,209.53,209.91,2400.0
2022-05-03 13:15:00,209.95,210.07,209.81,209.98,1125.0,209.95,210.07,209.81,209.98,1125.0
2022-05-03 13:20:00,209.81,210.16,209.29,209.55,2920.0,209.81,210.16,209.29,209.55,2920.0
2022-05-03 13:25:00,209.7,209.7,209.18,209.18,500.0,209.7,209.7,209.18,209.18,500.0
2022-05-03 13:30:00,209.33,209.63,209.33,209.42,400.0,209.33,209.63,209.33,209.42,400.0
2022-05-03 13:35:00,209.61,209.76,209.42,209.5,3616.0,209.61,209.76,209.42,209.5,3616.0
2022-05-03 13:40:00,209.53,210.14,209.52,210.05,700.0,209.53,210.14,209.52,210.05,700.0
2022-05-03 13:45:00,210.06,210.06,209.89,210.06,1572.0,210.06,210.06,209.89,210.06,1572.0
2022-05-03 13:50:00,210.02,210.04,209.56,209.61,2398.0,210.02,210.04,209.56,209.61,2398.0
2022-05-03 13:55:00,209.87,209.87,209.62,209.62,200.0,209.87,209.87,209.62,209.62,200.0
2022-05-03 14:00:00,209.74,209.74,209.16,209.16,1001.0,209.74,209.74,209.16,209.16,1001.0
2022-05-03 14:05:00,209.19,209.19,208.96,209.15,431.0,209.19,209.19,208.96,209.15,431.0
2022-05-03 14:10:00,209.15,209.15,208.27,208.27,1226.0,209.15,209.15,208.27,208.27,1226.0
2022-05-03 14:15:00,208.46,208.46,207.67,207.69,1114.0,208.46,208.46,207.67,207.69,1114.0
2022-05-03 14:20:00,207.71,207.9,207.71,207.72,1003.0,207.71,207.9,207.71,207.72,1003.0
2022-05-03 14:25:00,208.1,208.11,208.05,208.05,802.0,208.1,208.11,208.05,208.05,802.0
2022-05-03 14:30:00,208.46,208.63,208.29,208.53,1420.0,208.46,208.63,208.29,208.53,1420.0
2022-05-03 14:35:00,208.9,209.0,208.29,208.29,2502.0,208.9,209.0,208.29,208.29,2502.0
2022-05-03 14:40:00,208.16,208.69,207.37,208.69,700.0,208.16,208.69,207.37,208.69,700.0
2022-05-03 14:45:00,208.45,208.6,208.17,208.59,1402.0,208.45,208.6,208.17,208.59,1402.0
2022-05-03 14:50:00,208.79,209.07,208.65,208.91,1598.0,208.79,209.07,208.65,208.91,1598.0
2022-05-03 14:55:00,208.93,209.55,208.92,209.55,800.0,208.93,209.55,208.92,209.55,800.0
2022-05-03 15:00:00,209.39,209.39,209.02,209.14,1637.0,209.39,209.39,209.02,209.14,1637.0
2022-05-03 15:05:00,209.12,209.5,209.11,209.35,1027.0,209.12,209.5,209.11,209.35,1027.0
2022-05-03 15:10:00,209.5,209.51,209.36,209.48,1338.0,209.5,209.51,209.36,209.48,1338.0
2022-05-03 15:15:00,209.35,209.45,208.92,208.92,2453.0,209.35,209.45,208.92,208.92,2453.0
2022-05-03 15:20:00,209.1,209.5,208.73,208.96,2010.0,209.1,209.5,208.73,208.96,2010.0
2022-05-03 15:25:00,209.03,209.04,208.82,208.96,1300.0,209.03,209.04,208.82,208.96,1300.0
2022-05-03 15:30:00,208.97,209.37,208.81,209.36,5342.0,208.97,209.37,208.81,209.36,5342.0
2022-05-03 15:35:00,209.3,209.37,208.53,208.78,5810.0,209.3,209.37,208.53,208.78,5810.0
2022-05-03 15:40:00,208.42,208.57,207.91,208.57,8608.0,208.42,208.57,207.91,208.57,8608.0
2022-05-03 15:45:00,208.37,209.14,208.36,208.86,19346.0,208.37,209.14,208.36,208.86,19346.0
2022-05-03 15:50:00,208.77,209.28,208.16,209.13,14451.0,208.77,209.28,208.16,209.13,14451.0
2022-05-03 15:55:00,209.13,209.13,208.5,208.75,38072.0,209.13,209.13,208.5,208.75,38072.0
2022-05-04 09:30:00,209.67,211.16,204.79,205.51,11748.0,209.67,211.16,204.79,205.51,11748.0
2022-05-04 09:35:00,205.7,206.03,204.81,206.03,14145.0,205.7,206.03,204.81,206.03,14145.0
2022-05-04 09:40:00,206.38,206.38,205.19,205.52,13750.0,206.38,206.38,205.19,205.52,13750.0
2022-05-04 09:45:00,205.53,207.55,205.52,207.03,11702.0,205.53,207.55,205.52,207.03,11702.0
2022-05-04 09:50:00,206.83,207.26,206.0,206.53,24399.0,206.83,207.26,206.0,206.53,24399.0
2022-05-04 09:55:00,207.12,207.52,206.03,206.03,2932.0,207.12,207.52,206.03,206.03,2932.0
2022-05-04 10:00:00,206.41,206.74,205.05,205.62,13031.0,206.41,206.74,205.05,205.62,13031.0
2022-05-04 10:05:00,205.58,205.81,205.02,205.4,13521.0,205.58,205.81,205.02,205.4,13521.0
2022-05-04 10:10:00,205.22,205.89,205.03,205.56,33663.0,205.22,205.89,205.03,205.56,33663.0
2022-05-04 10:15:00,205.44,206.1,205.41,206.04,1564.0,205.44,206.1,205.41,206.04,1564.0
2022-05-04 10:20:00,206.05,206.05,205.35,206.0,3691.0,206.05,206.05,205.35,206.0,3691.0
2022-05-04 10:25:00,205.3,206.12,205.08,205.54,1636.0,205.3,206.12,205.08,205.54,1636.0
2022-05-04 10:30:00,205.4,205.66,205.3,205.31,2300.0,205.4,205.66,205.3,205.31,2300.0
2022-05-04 10:35:00,205.18,206.03,205.17,205.74,2976.0,205.18,206.03,205.17,205.74,2976.0
2022-05-04 10:40:00,206.0,206.31,205.82,206.09,2485.0,206.0,206.31,205.82,206.09,2485.0
2022-05-04 10:45:00,206.09,206.09,205.63,205.66,2364.0,206.09,206.09,205.63,205.66,2364.0
2022-05-04 10:50:00,205.82,205.87,204.5,204.58,3901.0,205.82,205.87,204.5,204.58,3901.0
2022-05-04 10:55:00,204.58,204.68,204.25,204.43,3645.0,204.58,204.68,204.25,204.43,3645.0
2022-05-04 11:00:00,204.43,204.62,203.64,203.64,6296.0,204.43,204.62,203.64,203.64,6296.0
2022-05-04 11:05:00,203.88,204.35,203.88,204.05,3853.0,203.88,204.35,203.88,204.05,3853.0
2022-05-04 11:10:00,204.08,204.56,203.94,204.28,21995.0,204.08,204.56,203.94,204.28,21995.0
2022-05-04 11:15:00,204.24,205.43,204.09,205.43,5162.0,204.24,205.43,204.09,205.43,5162.0
2022-05-04 11:20:00,205.63,205.63,205.11,205.12,800.0,205.63,205.63,205.11,205.12,800.0
2022-05-04 11:25:00,205.25,205.46,205.03,205.2,1700.0,205.25,205.46,205.03,205.2,1700.0
2022-05-04 11:30:00,205.02,205.02,204.22,204.39,1707.0,205.02,205.02,204.22,204.39,1707.0
2022-05-04 11:35:00,204.37,204.37,203.87,203.87,1300.0,204.37,204.37,203.87,203.87,1300.0
2022-05-04 11:40:00,203.7,203.81,203.36,203.71,3260.0,203.7,203.81,203.36,203.71,3260.0
2022-05-04 11:45:00,203.88,204.29,203.76,204.2,1521.0,203.88,204.29,203.76,204.2,1521.0
2022-05-04 11:50:00,203.87,204.0,203.55,204.0,1506.0,203.87,204.0,203.55,204.0,1506.0
2022-05-04 11:55:00,204.17,204.17,204.01,204.01,1200.0,204.17,204.17,204.01,204.01,1200.0
2022-05-04 12:00:00,204.17,204.38,204.0,204.29,3332.0,204.17,204.38,204.0,204.29,3332.0
2022-05-04 12:05:00,204.47,204.47,204.24,204.24,300.0,204.47,204.47,204.24,204.24,300.0
2022-05-04 12:10:00,204.21,204.47,204.19,204.34,1624.0,204.21,204.47,204.19,204.34,1624.0
2022-05-04 12:15:00,204.51,204.59,204.25,204.59,1100.0,204.51,204.59,204.25,204.59,1100.0
2022-05-04 12:20:00,204.62,205.46,204.53,205.3,700.0,204.62,205.46,204.53,205.3,700.0
2022-05-04 12:25:00,205.31,206.2,205.3,206.2,1500.0,205.31,206.2,205.3,206.2,1500.0
2022-05-04 12:30:00,206.01,206.25,206.01,206.14,700.0,206.01,206.25,206.01,206.14,700.0
2022-05-04 12:35:00,206.45,206.97,206.32,206.68,4296.0,206.45,206.97,206.32,206.68,4296.0
2022-05-04 12:40:00,206.84,207.07,206.41,206.83,4007.0,206.84,207.07,206.41,206.83,4007.0
2022-05-04 12:45:00,206.66,206.84,206.58,206.81,1700.0,206.66,206.84,206.58,206.81,1700.0
2022-05-04 12:50:00,206.52,207.02,206.52,207.02,2529.0,206.52,207.02,206.52,207.02,2529.0
2022-05-04 12:55:00,207.14,207.16,206.91,207.05,1151.0,207.14,207.16,206.91,207.05,1151.0
2022-05-04 13:00:00,206.95,207.22,206.62,206.96,1800.0,206.95,207.22,206.62,206.96,1800.0
2022-05-04 13:05:00,206.91,207.0,206.26,206.56,1135.0,206.91,207.0,206.26,206.56,1135.0
2022-05-04 13:10:00,206.27,206.38,205.82,206.38,1591.0,206.27,206.38,205.82,206.38,1591.0
2022-05-04 13:15:00,206.38,206.53,206.36,206.53,500.0,206.38,206.53,206.36,206.53,500.0
2022-05-04 13:20:00,206.52,206.89,205.9,206.15,1500.0,206.52,206.89,205.9,206.15,1500.0
2022-05-04 13:25:00,206.11,206.41,206.05,206.05,855.0,206.11,206.41,206.05,206.05,855.0
2022-05-04 13:30:00,205.88,206.23,205.88,206.22,778.0,205.88,206.23,205.88,206.22,778.0
2022-05-04 13:35:00,206.33,206.33,205.8,206.04,1994.0,206.33,206.33,205.8,206.04,1994.0
2022-05-04 13:40:00,206.29,206.54,206.25,206.54,1375.0,206.29,206.54,206.25,206.54,1375.0
2022-05-04 13:45:00,206.59,206.82,206.47,206.67,1747.0,206.59,206.82,206.47,206.67,1747.0
2022-05-04 13:50:00,206.51,206.88,206.41,206.88,1900.0,206.51,206.88,206.41,206.88,1900.0
2022-05-04 13:55:00,206.77,207.55,206.77,207.4,2654.0,206.77,207.55,206.77,207.4,2654.0
2022-05-04 14:00:00,207.83,208.48,206.82,207.37,5544.0,207.83,208.48,206.82,207.37,5544.0
2022-05-04 14:05:00,206.99,207.74,205.42,206.01,6254.0,206.99,207.74,205.42,206.01,6254.0
2022-05-04 14:10:00,206.34,207.62,205.96,206.74,4897.0,206.34,207.62,205.96,206.74,4897.0
2022-05-04 14:15:00,206.78,207.28,206.61,207.04,2682.0,206.78,207.28,206.61,207.04,2682.0
2022-05-04 14:20:00,207.04,207.13,206.34,206.5,3600.0,207.04,207.13,206.34,206.5,3600.0
2022-05-04 14:25:00,206.75,208.41,206.52,207.68,6809.0,206.75,208.41,206.52,207.68,6809.0
2022-05-04 14:30:00,208.0,208.13,205.57,205.57,4128.0,208.0,208.13,205.57,205.57,4128.0
2022-05-04 14:35:00,205.42,206.61,205.2,206.34,5500.0,205.42,206.61,205.2,206.34,5500.0
2022-05-04 14:40:00,206.11,207.26,205.74,207.26,6063.0,206.11,207.26,205.74,207.26,6063.0
2022-05-04 14:45:00,207.26,208.48,206.75,207.77,11870.0,207.26,208.48,206.75,207.77,11870.0
2022-05-04 14:50:00,208.24,209.44,207.75,209.12,8301.0,208.24,209.44,207.75,209.12,8301.0
2022-05-04 14:55:00,209.13,209.87,209.12,209.51,2789.0,209.13,209.87,209.12,209.51,2789.0
2022-05-04 15:00:00,210.06,210.98,210.06,210.82,947.0,210.06,210.98,210.06,210.82,947.0
2022-05-04 15:05:00,210.96,211.86,210.87,211.79,4541.0,210.96,211.86,210.87,211.79,4541.0
2022-05-04 15:10:00,211.61,212.82,211.6,212.82,1901.0,211.61,212.82,211.6,212.82,1901.0
2022-05-04 15:15:00,212.49,213.31,212.43,212.78,3595.0,212.49,213.31,212.43,212.78,3595.0
2022-05-04 15:20:00,212.66,213.07,212.66,212.88,2023.0,212.66,213.07,212.66,212.88,2023.0
2022-05-04 15:25:00,212.75,213.09,212.75,213.09,2070.0,212.75,213.09,212.75,213.09,2070.0
2022-05-04 15:30:00,213.15,214.28,213.14,214.28,2979.0,213.15,214.28,213.14,214.28,2979.0
2022-05-04 15:35:00,214.42,214.7,213.87,214.59,2820.0,214.42,214.7,213.87,214.59,2820.0
2022-05-04 15:40:00,214.59,215.02,214.27,214.86,6847.0,214.59,215.02,214.27,214.86,6847.0
2022-05-04 15:45:00,214.76,215.89,214.76,215.89,22984.0,214.76,215.89,214.76,215.89,22984.0
2022-05-04 15:50:00,215.74,216.13,214.76,214.84,39162.0,215.74,216.13,214.76,214.84,39162.0
2022-05-04 15:55:00,214.65,215.06,214.31,214.31,42255.0,214.65,215.06,214.31,214.31,42255.0
2022-05-05 09:30:00,212.41,212.41,211.6,212.16,5288.0,212.41,212.41,211.6,212.16,5288.0
2022-05-05 09:35:00,213.43,213.43,213.43,213.43,100.0,213.43,213.43,213.43,213.43,100.0
2022-05-05 09:40:00,213.11,213.73,212.55,213.73,3393.0,213.11,213.73,212.55,213.73,3393.0
2022-05-05 09:45:00,213.48,214.08,211.36,211.36,1416.0,213.48,214.08,211.36,211.36,1416.0
2022-05-05 09:50:00,211.76,211.76,211.0,211.0,2033.0,211.76,211.76,211.0,211.0,2033.0
2022-05-05 09:55:00,210.81,210.81,208.69,208.69,3726.0,210.81,210.81,208.69,208.69,3726.0
2022-05-05 10:00:00,209.01,210.1,207.55,207.55,15112.0,209.01,210.1,207.55,207.55,15112.0
2022-05-05 10:05:00,207.61,208.32,207.35,207.78,7062.0,207.61,208.32,207.35,207.78,7062.0
2022-05-05 10:10:00,207.98,209.84,207.06,209.84,5226.0,207.98,209.84,207.06,209.84,5226.0
2022-05-05 10:15:00,209.15,209.65,208.92,208.92,1940.0,209.15,209.65,208.92,208.92,1940.0
2022-05-05 10:20:00,208.58,208.58,207.37,207.44,1200.0,208.58,208.58,207.37,207.44,1200.0
2022-05-05 10:25:00,207.31,207.56,206.21,206.52,2600.0,207.31,207.56,206.21,206.52,2600.0
2022-05-05 10:30:00,206.08,206.7,205.75,206.7,7034.0,206.08,206.7,205.75,206.7,7034.0
2022-05-05 10:35:00,206.63,206.75,206.09,206.12,1344.0,206.63,206.75,206.09,206.12,1344.0
2022-05-05 10:40:00,205.77,206.92,205.77,206.85,704.0,205.77,206.92,205.77,206.85,704.0
2022-05-05 10:45:00,207.46,208.02,206.91,206.91,1380.0,207.46,208.02,206.91,206.91,1380.0
2022-05-05 10:50:00,206.81,207.15,206.67,206.78,1667.0,206.81,207.15,206.67,206.78,1667.0
2022-05-05 10:55:00,207.22,207.22,206.64,206.99,700.0,207.22,207.22,206.64,206.99,700.0
2022-05-05 11:00:00,206.77,206.79,205.97,205.97,1230.0,206.77,206.79,205.97,205.97,1230.0
2022-05-05 11:05:00,206.17,206.26,205.01,205.72,2655.0,206.17,206.26,205.01,205.72,2655.0
2022-05-05 11:10:00,205.5,205.61,204.9,205.61,762.0,205.5,205.61,204.9,205.61,762.0
2022-05-05 11:15:00,205.34,206.35,205.0,206.14,2898.0,205.34,206.35,205.0,206.14,2898.0
2022-05-05 11:20:00,206.24,206.5,205.95,206.17,1601.0,206.24,206.5,205.95,206.17,1601.0
2022-05-05 11:25:00,206.21,206.21,205.33,206.03,2235.0,206.21,206.21,205.33,206.03,2235.0
2022-05-05 11:30:00,206.19,206.5,206.14,206.15,1100.0,206.19,206.5,206.14,206.15,1100.0
2022-05-05 11:35:00,206.51,207.18,206.4,206.5,1721.0,206.51,207.18,206.4,206.5,1721.0
2022-05-05 11:40:00,206.82,207.34,206.47,206.47,1000.0,206.82,207.34,206.47,206.47,1000.0
2022-05-05 11:45:00,206.21,206.36,205.93,206.36,1220.0,206.21,206.36,205.93,206.36,1220.0
2022-05-05 11:50:00,206.22,206.25,205.01,205.01,849.0,206.22,206.25,205.01,205.01,849.0
2022-05-05 11:55:00,204.87,205.33,204.87,205.33,1323.0,204.87,205.33,204.87,205.33,1323.0
2022-05-05 12:00:00,204.82,205.05,204.11,205.05,1600.0,204.82,205.05,204.11,205.05,1600.0
2022-05-05 12:05:00,205.01,205.72,205.0,205.72,1300.0,205.01,205.72,205.0,205.72,1300.0
2022-05-05 12:10:00,205.75,206.12,205.51,205.75,1653.0,205.75,206.12,205.51,205.75,1653.0
2022-05-05 12:15:00,205.63,205.95,205.62,205.95,500.0,205.63,205.95,205.62,205.95,500.0
2022-05-05 12:20:00,206.08,206.41,205.65,205.65,1059.0,206.08,206.41,205.65,205.65,1059.0
2022-05-05 12:25:00,205.5,206.86,205.5,206.43,1677.0,205.5,206.86,205.5,206.43,1677.0
2022-05-05 12:30:00,206.43,206.43,206.43,206.43,0.0,206.43,206.43,206.43,206.43,0.0
2022-05-05 12:35:00,206.86,207.04,206.7,207.04,647.0,206.86,207.04,206.7,207.04,647.0
2022-05-05 12:40:00,206.66,206.66,206.17,206.21,600.0,206.66,206.66,206.17,206.21,600.0
2022-05-05 12:45:00,206.77,206.77,206.0,206.59,1050.0,206.77,206.77,206.0,206.59,1050.0
2022-05-05 12:50:00,206.59,207.35,206.45,207.35,1882.0,206.59,207.35,206.45,207.35,1882.0
2022-05-05 12:55:00,207.88,207.9,207.5,207.83,500.0,207.88,207.9,207.5,207.83,500.0
2022-05-05 13:00:00,207.68,208.9,207.62,208.56,6859.0,207.68,208.9,207.62,208.56,6859.0
2022-05-05 13:05:00,208.79,209.84,208.75,209.36,1935.0,208.79,209.84,208.75,209.36,1935.0
2022-05-05 13:10:00,209.44,209.67,208.74,208.82,2672.0,209.44,209.67,208.74,208.82,2672.0
2022-05-05 13:15:00,208.82,209.52,208.58,209.24,2003.0,208.82,209.52,208.58,209.24,2003.0
2022-05-05 13:20:00,209.5,209.67,208.94,209.26,2141.0,209.5,209.67,208.94,209.26,2141.0
2022-05-05 13:25:00,209.19,209.4,208.85,209.33,2423.0,209.19,209.4,208.85,209.33,2423.0
2022-05-05 13:30:00,208.88,209.74,208.88,209.26,2696.0,208.88,209.74,208.88,209.26,2696.0
2022-05-05 13:35:00,209.51,209.81,209.17,209.45,4661.0,209.51,209.81,209.17,209.45,4661.0
2022-05-05 13:40:00,209.32,209.95,209.29,209.49,3256.0,209.32,209.95,209.29,209.49,3256.0
2022-05-05 13:45:00,209.84,209.98,209.27,209.49,3280.0,209.84,209.98,209.27,209.49,3280.0
2022-05-05 13:50:00,209.22,209.36,208.59,208.6,5858.0,209.22,209.36,208.59,208.6,5858.0
2022-05-05 13:55:00,208.87,208.87,208.2,208.2,2479.0,208.87,208.87,208.2,208.2,2479.0
2022-05-05 14:00:00,208.59,208.79,208.28,208.32,1600.0,208.59,208.79,208.28,208.32,1600.0
2022-05-05 14:05:00,208.2,208.86,208.12,208.78,1628.0,208.2,208.86,208.12,208.78,1628.0
2022-05-05 14:10:00,209.14,209.28,208.73,209.14,4906.0,209.14,209.28,208.73,209.14,4906.0
2022-05-05 14:15:00,208.91,208.98,208.55,208.95,3150.0,208.91,208.98,208.55,208.95,3150.0
2022-05-05 14:20:00,209.31,209.31,207.62,207.63,3537.0,209.31,209.31,207.62,207.63,3537.0
2022-05-05 14:25:00,207.44,207.71,207.19,207.24,2708.0,207.44,207.71,207.19,207.24,2708.0
2022-05-05 14:30:00,207.34,207.54,207.15,207.54,1798.0,207.34,207.54,207.15,207.54,1798.0
2022-05-05 14:35:00,207.53,207.79,207.49,207.79,1465.0,207.53,207.79,207.49,207.79,1465.0
2022-05-05 14:40:00,207.62,208.26,207.61,207.92,3149.0,207.62,208.26,207.61,207.92,3149.0
2022-05-05 14:45:00,207.99,208.22,207.55,207.91,2028.0,207.99,208.22,207.55,207.91,2028.0
2022-05-05 14:50:00,208.1,208.38,207.58,208.11,1993.0,208.1,208.38,207.58,208.11,1993.0
2022-05-05 14:55:00,207.51,207.96,207.48,207.88,2560.0,207.51,207.96,207.48,207.88,2560.0
2022-05-05 15:00:00,208.02,208.02,207.38,207.59,2806.0,208.02,208.02,207.38,207.59,2806.0
2022-05-05 15:05:00,207.61,208.06,207.55,207.66,4117.0,207.61,208.06,207.55,207.66,4117.0
2022-05-05 15:10:00,207.85,208.19,207.58,207.59,2623.0,207.85,208.19,207.58,207.59,2623.0
2022-05-05 15:15:00,207.59,207.78,206.85,206.94,6093.0,207.59,207.78,206.85,206.94,6093.0
2022-05-05 15:20:00,206.82,206.91,206.3,206.7,6085.0,206.82,206.91,206.3,206.7,6085.0
2022-05-05 15:25:00,206.93,207.22,206.31,206.79,3545.0,206.93,207.22,206.31,206.79,3545.0
2022-05-05 15:30:00,206.69,207.19,206.34,207.18,5044.0,206.69,207.19,206.34,207.18,5044.0
2022-05-05 15:35:00,207.13,207.28,206.44,207.17,11121.0,207.13,207.28,206.44,207.17,11121.0
2022-05-05 15:40:00,207.24,207.48,206.91,207.01,7559.0,207.24,207.48,206.91,207.01,7559.0
2022-05-05 15:45:00,207.01,207.81,206.01,206.03,21097.0,207.01,207.81,206.01,206.03,21097.0
2022-05-05 15:50:00,206.14,208.38,206.1,207.56,22034.0,206.14,208.38,206.1,207.56,22034.0
2022-05-05 15:55:00,207.46,208.48,207.46,207.9,43792.0,207.46,208.48,207.46,207.9,43792.0
2022-05-06 09:30:00,209.25,209.25,204.09,205.55,8469.0,209.25,209.25,204.09,205.55,8469.0
2022-05-06 09:35:00,206.25,206.25,201.51,201.51,23925.0,206.25,206.25,201.51,201.51,23925.0
2022-05-06 09:40:00,202.09,202.27,200.04,200.78,17918.0,202.09,202.27,200.04,200.78,17918.0
2022-05-06 09:45:00,200.82,200.82,198.96,200.06,12259.0,200.82,200.82,198.96,200.06,12259.0
2022-05-06 09:50:00,200.38,200.38,198.14,199.13,8622.0,200.38,200.38,198.14,199.13,8622.0
2022-05-06 09:55:00,198.56,198.56,196.69,198.13,20548.0,198.56,198.56,196.69,198.13,20548.0
2022-05-06 10:00:00,198.62,199.05,197.96,198.85,64343.0,198.62,199.05,197.96,198.85,64343.0
2022-05-06 10:05:00,198.85,200.27,197.59,197.71,8591.0,198.85,200.27,197.59,197.71,8591.0
2022-05-06 10:10:00,197.09,197.54,195.97,196.0,12421.0,197.09,197.54,195.97,196.0,12421.0
2022-05-06 10:15:00,196.05,197.21,196.05,196.79,27222.0,196.05,197.21,196.05,196.79,27222.0
2022-05-06 10:20:00,196.43,197.23,196.23,197.0,26997.0,196.43,197.23,196.23,197.0,26997.0
2022-05-06 10:25:00,197.0,197.0,196.15,196.35,24231.0,197.0,197.0,196.15,196.35,24231.0
2022-05-06 10:30:00,196.17,197.2,195.54,195.69,21298.0,196.17,197.2,195.54,195.69,21298.0
2022-05-06 10:35:00,195.69,195.69,193.43,194.38,6097.0,195.69,195.69,193.43,194.38,6097.0
2022-05-06 10:40:00,194.27,195.72,194.26,195.7,2328.0,194.27,195.72,194.26,195.7,2328.0
2022-05-06 10:45:00,195.32,198.39,195.31,197.7,4869.0,195.32,198.39,195.31,197.7,4869.0
2022-05-06 10:50:00,197.78,198.16,196.92,197.3,2600.0,197.78,198.16,196.92,197.3,2600.0
2022-05-06 10:55:00,197.38,198.2,196.87,197.89,9384.0,197.38,198.2,196.87,197.89,9384.0
2022-05-06 11:00:00,197.87,198.13,197.01,197.11,2750.0,197.87,198.13,197.01,197.11,2750.0
2022-05-06 11:05:00,197.03,197.03,196.49,196.78,1728.0,197.03,197.03,196.49,196.78,1728.0
2022-05-06 11:10:00,197.05,197.49,196.09,197.28,5644.0,197.05,197.49,196.09,197.28,5644.0
2022-05-06 11:15:00,197.51,197.63,196.8,197.24,11712.0,197.51,197.63,196.8,197.24,11712.0
2022-05-06 11:20:00,197.24,198.19,196.9,197.7,8013.0,197.24,198.19,196.9,197.7,8013.0
2022-05-06 11:25:00,197.67,197.88,197.39,197.5,13300.0,197.67,197.88,197.39,197.5,13300.0
2022-05-06 11:30:00,197.36,198.75,197.36,198.19,24478.0,197.36,198.75,197.36,198.19,24478.0
2022-05-06 11:35:00,198.19,198.67,197.72,197.88,8664.0,198.19,198.67,197.72,197.88,8664.0
2022-05-06 11:40:00,197.98,198.23,197.49,198.0,3497.0,197.98,198.23,197.49,198.0,3497.0
2022-05-06 11:45:00,197.94,198.94,197.89,198.67,14434.0,197.94,198.94,197.89,198.67,14434.0
2022-05-06 11:50:00,198.9,200.71,198.88,199.57,5272.0,198.9,200.71,198.88,199.57,5272.0
2022-05-06 11:55:00,199.87,200.03,199.15,199.15,3800.0,199.87,200.03,199.15,199.15,3800.0
2022-05-06 12:00:00,199.16,200.58,199.14,200.1,6324.0,199.16,200.58,199.14,200.1,6324.0
2022-05-06 12:05:00,200.56,202.04,200.38,201.22,3424.0,200.56,202.04,200.38,201.22,3424.0
2022-05-06 12:10:00,201.11,201.11,198.49,198.49,5807.0,201.11,201.11,198.49,198.49,5807.0
2022-05-06 12:15:00,198.53,199.15,198.17,198.66,3200.0,198.53,199.15,198.17,198.66,3200.0
2022-05-06 12:20:00,198.39,200.17,198.39,200.0,9570.0,198.39,200.17,198.39,200.0,9570.0
2022-05-06 12:25:00,199.92,200.12,199.35,199.85,5700.0,199.92,200.12,199.35,199.85,5700.0
2022-05-06 12:30:00,199.9,200.06,199.39,199.54,5964.0,199.9,200.06,199.39,199.54,5964.0
2022-05-06 12:35:00,199.53,200.0,198.89,199.25,5236.0,199.53,200.0,198.89,199.25,5236.0
2022-05-06 12:40:00,199.27,199.63,199.08,199.46,9641.0,199.27,199.63,199.08,199.46,9641.0
2022-05-06 12:45:00,199.4,199.64,198.84,199.1,19275.0,199.4,199.64,198.84,199.1,19275.0
2022-05-06 12:50:00,199.06,199.51,198.48,199.13,24636.0,199.06,199.51,198.48,199.13,24636.0
2022-05-06 12:55:00,198.96,199.7,198.96,199.38,20571.0,198.96,199.7,198.96,199.38,20571.0
2022-05-06 13:00:00,199.47,199.96,199.09,199.38,4442.0,199.47,199.96,199.09,199.38,4442.0
2022-05-06 13:05:00,199.2,199.3,198.29,199.04,5998.0,199.2,199.3,198.29,199.04,5998.0
2022-05-06 13:10:00,199.01,199.24,198.51,198.75,2524.0,199.01,199.24,198.51,198.75,2524.0
2022-05-06 13:15:00,198.82,199.36,198.26,198.59,16795.0,198.82,199.36,198.26,198.59,16795.0
2022-05-06 13:20:00,198.4,199.38,198.2,198.58,5308.0,198.4,199.38,198.2,198.58,5308.0
2022-05-06 13:25:00,198.59,199.23,197.77,198.42,5386.0,198.59,199.23,197.77,198.42,5386.0
2022-05-06 13:30:00,198.56,198.92,198.24,198.92,3672.0,198.56,198.92,198.24,198.92,3672.0
2022-05-06 13:35:00,199.12,199.47,197.76,198.03,2400.0,199.12,199.47,197.76,198.03,2400.0
2022-05-06 13:40:00,198.22,199.07,198.07,198.96,5008.0,198.22,199.07,198.07,198.96,5008.0
2022-05-06 13:45:00,198.62,199.08,198.17,198.81,3318.0,198.62,199.08,198.17,198.81,3318.0
2022-05-06 13:50:00,198.75,198.75,197.55,197.55,8593.0,198.75,198.75,197.55,197.55,8593.0
2022-05-06 13:55:00,197.42,197.7,197.41,197.7,3572.0,197.42,197.7,197.41,197.7,3572.0
2022-05-06 14:00:00,197.48,197.66,197.05,197.53,6800.0,197.48,197.66,197.05,197.53,6800.0
2022-05-06 14:05:00,197.34,197.34,196.95,197.18,2706.0,197.34,197.34,196.95,197.18,2706.0
2022-05-06 14:10:00,197.08,198.04,197.07,198.04,4195.0,197.08,198.04,197.07,198.04,4195.0
2022-05-06 14:15:00,198.35,198.77,198.04,198.21,9913.0,198.35,198.77,198.04,198.21,9913.0
2022-05-06 14:20:00,198.06,198.25,197.64,198.19,3300.0,198.06,198.25,197.64,198.19,3300.0
2022-05-06 14:25:00,197.73,197.73,197.07,197.43,5518.0,197.73,197.73,197.07,197.43,5518.0
2022-05-06 14:30:00,197.44,197.7,196.98,197.48,3260.0,197.44,197.7,196.98,197.48,3260.0
2022-05-06 14:35:00,197.49,197.76,197.13,197.13,2801.0,197.49,197.76,197.13,197.13,2801.0
2022-05-06 14:40:00,197.37,197.53,196.92,196.96,4350.0,197.37,197.53,196.92,196.96,4350.0
2022-05-06 14:45:00,196.92,197.63,196.54,197.63,4993.0,196.92,197.63,196.54,197.63,4993.0
2022-05-06 14:50:00,197.98,198.56,197.92,198.23,3300.0,197.98,198.56,197.92,198.23,3300.0
2022-05-06 14:55:00,198.44,198.61,197.58,197.58,5277.0,198.44,198.61,197.58,197.58,5277.0
2022-05-06 15:00:00,197.52,197.87,197.26,197.46,3598.0,197.52,197.87,197.26,197.46,3598.0
2022-05-06 15:05:00,197.88,198.02,197.09,197.1,2300.0,197.88,198.02,197.09,197.1,2300.0
2022-05-06 15:10:00,197.22,197.44,196.87,197.02,6982.0,197.22,197.44,196.87,197.02,6982.0
2022-05-06 15:15:00,197.1,197.74,197.05,197.58,4349.0,197.1,197.74,197.05,197.58,4349.0
2022-05-06 15:20:00,197.2,197.32,196.31,196.5,3000.0,197.2,197.32,196.31,196.5,3000.0
2022-05-06 15:25:00,196.41,197.29,196.17,197.03,4214.0,196.41,197.29,196.17,197.03,4214.0
2022-05-06 15:30:00,196.97,197.62,196.87,196.99,5818.0,196.97,197.62,196.87,196.99,5818.0
2022-05-06 15:35:00,197.09,197.96,196.81,197.9,6460.0,197.09,197.96,196.81,197.9,6460.0
2022-05-06 15:40:00,197.83,197.98,197.38,197.38,11127.0,197.83,197.98,197.38,197.38,11127.0
2022-05-06 15:45:00,197.53,198.32,197.28,197.61,14646.0,197.53,198.32,197.28,197.61,14646.0
2022-05-06 15:50:00,197.36,198.09,196.96,197.17,48574.0,197.36,198.09,196.96,197.17,48574.0
2022-05-06 15:55:00,197.2,197.36,196.67,196.69,85322.0,197.2,197.36,196.67,196.69,85322.0
2022-05-09 09:30:00,193.96,193.96,192.15,193.88,7960.0,193.96,193.96,192.15,193.88,7960.0
2022-05-09 09:35:00,195.27,195.27,193.28,194.19,18595.0,195.27,195.27,193.28,194.19,18595.0
2022-05-09 09:40:00,193.5,196.19,192.77,194.89,30724.0,193.5,196.19,192.77,194.89,30724.0
2022-05-09 09:45:00,195.12,196.16,194.42,196.08,3519.0,195.12,196.16,194.42,196.08,3519.0
2022-05-09 09:50:00,195.47,196.35,195.47,196.06,23269.0,195.47,196.35,195.47,196.06,23269.0
2022-05-09 09:55:00,196.37,197.0,195.69,196.93,65967.0,196.37,197.0,195.69,196.93,65967.0
2022-05-09 10:00:00,197.09,197.15,196.36,196.72,101648.0,197.09,197.15,196.36,196.72,101648.0
2022-05-09 10:05:00,196.75,197.02,196.43,196.49,5747.0,196.75,197.02,196.43,196.49,5747.0
2022-05-09 10:10:00,196.66,197.52,196.66,197.3,8292.0,196.66,197.52,196.66,197.3,8292.0
2022-05-09 10:15:00,197.39,197.39,195.97,196.11,4597.0,197.39,197.39,195.97,196.11,4597.0
2022-05-09 10:20:00,196.12,196.33,195.64,196.33,13262.0,196.12,196.33,195.64,196.33,13262.0
2022-05-09 10:25:00,196.32,196.57,195.13,195.2,6771.0,196.32,196.57,195.13,195.2,6771.0
2022-05-09 10:30:00,195.18,195.19,194.5,194.74,1627.0,195.18,195.19,194.5,194.74,1627.0
2022-05-09 10:35:00,194.79,195.07,194.75,194.75,1623.0,194.79,195.07,194.75,194.75,1623.0
2022-05-09 10:40:00,195.13,195.51,194.94,195.22,7719.0,195.13,195.51,194.94,195.22,7719.0
2022-05-09 10:45:00,195.31,195.6,194.5,195.39,6524.0,195.31,195.6,194.5,195.39,6524.0
2022-05-09 10:50:00,195.3,195.3,194.07,194.08,3114.0,195.3,195.3,194.07,194.08,3114.0
2022-05-09 10:55:00,194.08,194.55,193.86,194.52,2081.0,194.08,194.55,193.86,194.52,2081.0
2022-05-09 11:00:00,194.66,195.18,194.46,194.93,5975.0,194.66,195.18,194.46,194.93,5975.0
2022-05-09 11:05:00,194.78,194.83,193.77,193.84,7612.0,194.78,194.83,193.77,193.84,7612.0
2022-05-09 11:10:00,194.15,194.27,193.81,193.89,13263.0,194.15,194.27,193.81,193.89,13263.0
2022-05-09 11:15:00,193.88,194.5,193.4,193.4,22406.0,193.88,194.5,193.4,193.4,22406.0
2022-05-09 11:20:00,193.21,193.31,192.63,193.06,1206.0,193.21,193.31,192.63,193.06,1206.0
2022-05-09 11:25:00,192.93,192.93,192.38,192.72,2950.0,192.93,192.93,192.38,192.72,2950.0
2022-05-09 11:30:00,192.59,193.02,192.09,193.02,3107.0,192.59,193.02,192.09,193.02,3107.0
2022-05-09 11:35:00,193.24,193.65,192.94,193.65,3140.0,193.24,193.65,192.94,193.65,3140.0
2022-05-09 11:40:00,193.65,193.8,193.15,193.47,8474.0,193.65,193.8,193.15,193.47,8474.0
2022-05-09 11:45:00,193.39,193.81,192.96,192.96,3747.0,193.39,193.81,192.96,192.96,3747.0
2022-05-09 11:50:00,193.19,193.5,192.94,192.96,3815.0,193.19,193.5,192.94,192.96,3815.0
2022-05-09 11:55:00,193.1,193.7,192.93,193.66,10454.0,193.1,193.7,192.93,193.66,10454.0
2022-05-09 12:00:00,193.54,193.86,193.49,193.75,1900.0,193.54,193.86,193.49,193.75,1900.0
2022-05-09 12:05:00,193.75,194.61,193.6,194.06,15847.0,193.75,194.61,193.6,194.06,15847.0
2022-05-09 12:10:00,194.39,194.7,194.39,194.53,5495.0,194.39,194.7,194.39,194.53,5495.0
2022-05-09 12:15:00,194.46,195.0,194.45,194.67,4596.0,194.46,195.0,194.45,194.67,4596.0
2022-05-09 12:20:00,194.73,194.91,194.52,194.52,3900.0,194.73,194.91,194.52,194.52,3900.0
2022-05-09 12:25:00,194.7,194.7,194.27,194.45,5782.0,194.7,194.7,194.27,194.45,5782.0
2022-05-09 12:30:00,194.3,195.17,194.26,194.52,6132.0,194.3,195.17,194.26,194.52,6132.0
2022-05-09 12:35:00,194.34,194.5,193.15,194.21,4556.0,194.34,194.5,193.15,194.21,4556.0
2022-05-09 12:40:00,194.21,194.31,193.49,193.5,4460.0,194.21,194.31,193.49,193.5,4460.0
2022-05-09 12:45:00,193.55,193.55,193.14,193.14,1800.0,193.55,193.55,193.14,193.14,1800.0
2022-05-09 12:50:00,193.43,193.45,192.74,192.77,2803.0,193.43,193.45,192.74,192.77,2803.0
2022-05-09 12:55:00,192.72,193.15,192.71,193.1,3526.0,192.72,193.15,192.71,193.1,3526.0
2022-05-09 13:00:00,192.97,193.11,192.66,192.69,14356.0,192.97,193.11,192.66,192.69,14356.0
2022-05-09 13:05:00,192.62,192.95,192.54,192.95,1894.0,192.62,192.95,192.54,192.95,1894.0
2022-05-09 13:10:00,192.87,193.0,192.71,192.75,2490.0,192.87,193.0,192.71,192.75,2490.0
2022-05-09 13:15:00,192.78,193.1,192.78,193.0,1866.0,192.78,193.1,192.78,193.0,1866.0
2022-05-09 13:20:00,192.89,193.11,192.57,192.79,10795.0,192.89,193.11,192.57,192.79,10795.0
2022-05-09 13:25:00,192.97,193.25,192.72,193.12,6813.0,192.97,193.25,192.72,193.12,6813.0
2022-05-09 13:30:00,193.25,193.26,192.88,192.94,8852.0,193.25,193.26,192.88,192.94,8852.0
2022-05-09 13:35:00,192.85,192.99,192.59,192.78,4322.0,192.85,192.99,192.59,192.78,4322.0
2022-05-09 13:40:00,192.78,192.8,192.33,192.42,13799.0,192.78,192.8,192.33,192.42,13799.0
2022-05-09 13:45:00,192.36,192.8,192.25,192.56,13106.0,192.36,192.8,192.25,192.56,13106.0
2022-05-09 13:50:00,192.55,192.55,191.6,192.04,5899.0,192.55,192.55,191.6,192.04,5899.0
2022-05-09 13:55:00,191.81,192.18,191.61,191.82,10618.0,191.81,192.18,191.61,191.82,10618.0
2022-05-09 14:00:00,191.94,192.05,191.71,191.71,19437.0,191.94,192.05,191.71,191.71,19437.0
2022-05-09 14:05:00,191.9,192.06,191.14,191.5,4432.0,191.9,192.06,191.14,191.5,4432.0
2022-05-09 14:10:00,191.65,192.01,191.25,191.25,3760.0,191.65,192.01,191.25,191.25,3760.0
2022-05-09 14:15:00,191.62,192.11,191.47,191.94,6064.0,191.62,192.11,191.47,191.94,6064.0
2022-05-09 14:20:00,192.05,192.05,190.97,191.33,4771.0,192.05,192.05,190.97,191.33,4771.0
2022-05-09 14:25:00,191.34,191.36,190.92,191.25,4672.0,191.34,191.36,190.92,191.25,4672.0
2022-05-09 14:30:00,191.27,191.27,190.65,190.93,23064.0,191.27,191.27,190.65,190.93,23064.0
2022-05-09 14:35:00,190.92,191.24,190.62,190.62,5650.0,190.92,191.24,190.62,190.62,5650.0
2022-05-09 14:40:00,190.63,190.68,190.47,190.6,16618.0,190.63,190.68,190.47,190.6,16618.0
2022-05-09 14:45:00,190.65,191.22,190.65,190.75,13429.0,190.65,191.22,190.65,190.75,13429.0
2022-05-09 14:50:00,190.74,191.27,190.43,191.03,6967.0,190.74,191.27,190.43,191.03,6967.0
2022-05-09 14:55:00,191.02,191.36,190.79,190.79,19425.0,191.02,191.36,190.79,190.79,19425.0
2022-05-09 15:00:00,190.96,191.94,190.96,191.53,24120.0,190.96,191.94,190.96,191.53,24120.0
2022-05-09 15:05:00,191.49,191.54,190.75,190.86,14702.0,191.49,191.54,190.75,190.86,14702.0
2022-05-09 15:10:00,190.86,191.11,190.76,190.8,10083.0,190.86,191.11,190.76,190.8,10083.0
2022-05-09 15:15:00,191.0,191.05,190.11,190.27,3728.0,191.0,191.05,190.11,190.27,3728.0
2022-05-09 15:20:00,190.28,190.29,189.88,190.11,22704.0,190.28,190.29,189.88,190.11,22704.0
2022-05-09 15:25:00,190.02,190.07,189.47,190.02,11442.0,190.02,190.07,189.47,190.02,11442.0
2022-05-09 15:30:00,190.07,190.07,189.55,189.7,12245.0,190.07,190.07,189.55,189.7,12245.0
2022-05-09 15:35:00,189.76,189.76,189.4,189.59,11252.0,189.76,189.76,189.4,189.59,11252.0
2022-05-09 15:40:00,189.47,189.53,188.86,188.97,9616.0,189.47,189.53,188.86,188.97,9616.0
2022-05-09 15:45:00,189.04,189.07,188.45,188.5,21303.0,189.04,189.07,188.45,188.5,21303.0
2022-05-09 15:50:00,188.5,188.73,187.91,188.12,36128.0,188.5,188.73,187.91,188.12,36128.0
2022-05-09 15:55:00,188.24,188.84,188.22,188.47,102253.0,188.24,188.84,188.22,188.47,102253.0
2022-05-10 09:30:00,193.45,193.57,190.98,191.86,12734.0,193.45,193.57,190.98,191.86,12734.0
2022-05-10 09:35:00,191.29,191.86,190.7,191.15,1943.0,191.29,191.86,190.7,191.15,1943.0
2022-05-10 09:40:00,191.02,191.02,187.41,187.41,2050.0,191.02,191.02,187.41,187.41,2050.0
2022-05-10 09:45:00,187.46,187.68,185.47,185.8,13801.0,187.46,187.68,185.47,185.8,13801.0
2022-05-10 09:50:00,185.59,186.62,185.06,185.97,14633.0,185.59,186.62,185.06,185.97,14633.0
2022-05-10 09:55:00,185.98,185.98,184.5,184.5,12829.0,185.98,185.98,184.5,184.5,12829.0
2022-05-10 10:00:00,184.61,186.47,184.12,186.46,14173.0,184.61,186.47,184.12,186.46,14173.0
2022-05-10 10:05:00,186.46,187.17,185.37,185.38,9032.0,186.46,187.17,185.37,185.38,9032.0
2022-05-10 10:10:00,185.37,186.0,184.29,184.97,17319.0,185.37,186.0,184.29,184.97,17319.0
2022-05-10 10:15:00,184.96,185.43,183.76,183.76,17369.0,184.96,185.43,183.76,183.76,17369.0
2022-05-10 10:20:00,183.79,185.0,183.2,183.59,66616.0,183.79,185.0,183.2,183.59,66616.0
2022-05-10 10:25:00,183.75,183.94,181.79,182.49,31717.0,183.75,183.94,181.79,182.49,31717.0
2022-05-10 10:30:00,182.55,183.73,182.54,182.56,18410.0,182.55,183.73,182.54,182.56,18410.0
2022-05-10 10:35:00,182.72,183.28,182.42,183.09,7550.0,182.72,183.28,182.42,183.09,7550.0
2022-05-10 10:40:00,182.97,182.97,181.59,181.91,8384.0,182.97,182.97,181.59,181.91,8384.0
2022-05-10 10:45:00,181.84,181.86,180.67,181.77,15565.0,181.84,181.86,180.67,181.77,15565.0
2022-05-10 10:50:00,181.81,181.98,180.79,181.98,11495.0,181.81,181.98,180.79,181.98,11495.0
2022-05-10 10:55:00,181.96,182.14,180.34,180.34,20393.0,181.96,182.14,180.34,180.34,20393.0
2022-05-10 11:00:00,180.28,180.54,179.75,179.9,41087.0,180.28,180.54,179.75,179.9,41087.0
2022-05-10 11:05:00,179.81,180.09,179.34,179.75,4496.0,179.81,180.09,179.34,179.75,4496.0
2022-05-10 11:10:00,179.6,180.13,178.89,178.96,9631.0,179.6,180.13,178.89,178.96,9631.0
2022-05-10 11:15:00,178.96,179.0,177.68,178.31,32131.0,178.96,179.0,177.68,178.31,32131.0
2022-05-10 11:20:00,178.31,178.35,177.58,177.67,6098.0,178.31,178.35,177.58,177.67,6098.0
2022-05-10 11:25:00,177.8,178.46,177.07,177.09,8322.0,177.8,178.46,177.07,177.09,8322.0
2022-05-10 11:30:00,177.26,177.39,175.54,176.06,27884.0,177.26,177.39,175.54,176.06,27884.0
2022-05-10 11:35:00,175.85,177.42,175.66,177.17,6747.0,175.85,177.42,175.66,177.17,6747.0
2022-05-10 11:40:00,177.35,177.52,176.16,176.28,2893.0,177.35,177.52,176.16,176.28,2893.0
2022-05-10 11:45:00,176.09,176.4,175.44,175.44,5226.0,176.09,176.4,175.44,175.44,5226.0
2022-05-10 11:50:00,175.44,175.44,174.24,174.81,58355.0,175.44,175.44,174.24,174.81,58355.0
2022-05-10 11:55:00,174.8,175.45,174.5,175.4,14393.0,174.8,175.45,174.5,175.4,14393.0
2022-05-10 12:00:00,175.42,176.63,175.21,176.29,7016.0,175.42,176.63,175.21,176.29,7016.0
2022-05-10 12:05:00,176.37,176.55,174.6,174.6,29630.0,176.37,176.55,174.6,174.6,29630.0
2022-05-10 12:10:00,174.75,174.84,173.82,173.88,95584.0,174.75,174.84,173.82,173.88,95584.0
2022-05-10 12:15:00,173.94,175.57,173.9,175.57,25437.0,173.94,175.57,173.9,175.57,25437.0
2022-05-10 12:20:00,176.02,176.06,175.5,175.79,2819.0,176.02,176.06,175.5,175.79,2819.0
2022-05-10 12:25:00,175.99,176.06,175.71,176.04,1407.0,175.99,176.06,175.71,176.04,1407.0
2022-05-10 12:30:00,176.05,176.33,175.38,176.3,4464.0,176.05,176.33,175.38,176.3,4464.0
2022-05-10 12:35:00,176.05,176.67,176.03,176.06,34665.0,176.05,176.67,176.03,176.06,34665.0
2022-05-10 12:40:00,176.15,177.02,175.95,177.02,94742.0,176.15,177.02,175.95,177.02,94742.0
2022-05-10 12:45:00,177.08,177.79,176.88,177.21,14126.0,177.08,177.79,176.88,177.21,14126.0
2022-05-10 12:50:00,177.03,177.03,175.76,175.91,32104.0,177.03,177.03,175.76,175.91,32104.0
2022-05-10 12:55:00,175.85,176.0,175.48,175.84,5924.0,175.85,176.0,175.48,175.84,5924.0
2022-05-10 13:00:00,175.82,176.6,175.65,175.76,11743.0,175.82,176.6,175.65,175.76,11743.0
2022-05-10 13:05:00,175.51,176.01,175.43,176.0,96541.0,175.51,176.01,175.43,176.0,96541.0
2022-05-10 13:10:00,175.99,176.29,175.17,176.09,18411.0,175.99,176.29,175.17,176.09,18411.0
2022-05-10 13:15:00,176.24,176.51,176.01,176.28,9268.0,176.24,176.51,176.01,176.28,9268.0
2022-05-10 13:20:00,176.84,176.99,176.14,176.72,17888.0,176.84,176.99,176.14,176.72,17888.0
2022-05-10 13:25:00,177.33,177.78,176.91,177.77,5554.0,177.33,177.78,176.91,177.77,5554.0
2022-05-10 13:30:00,178.06,179.01,178.06,178.6,9574.0,178.06,179.01,178.06,178.6,9574.0
2022-05-10 13:35:00,178.72,179.77,178.72,179.76,2312.0,178.72,179.77,178.72,179.76,2312.0
2022-05-10 13:40:00,179.88,181.41,179.88,180.78,9270.0,179.88,181.41,179.88,180.78,9270.0
2022-05-10 13:45:00,180.79,181.26,179.61,180.18,18187.0,180.79,181.26,179.61,180.18,18187.0
2022-05-10 13:50:00,180.29,180.71,179.54,179.71,65003.0,180.29,180.71,179.54,179.71,65003.0
2022-05-10 13:55:00,179.71,181.57,179.35,181.57,14178.0,179.71,181.57,179.35,181.57,14178.0
2022-05-10 14:00:00,181.64,182.42,181.53,181.95,5267.0,181.64,182.42,181.53,181.95,5267.0
2022-05-10 14:05:00,181.78,181.94,181.51,181.57,18047.0,181.78,181.94,181.51,181.57,18047.0
2022-05-10 14:10:00,181.46,183.31,181.46,183.31,42819.0,181.46,183.31,181.46,183.31,42819.0
2022-05-10 14:15:00,183.31,183.37,181.54,182.48,13748.0,183.31,183.37,181.54,182.48,13748.0
2022-05-10 14:20:00,182.21,182.33,181.71,181.93,20384.0,182.21,182.33,181.71,181.93,20384.0
2022-05-10 14:25:00,182.0,182.11,180.96,181.28,21906.0,182.0,182.11,180.96,181.28,21906.0
2022-05-10 14:30:00,181.5,181.67,181.33,181.67,2157.0,181.5,181.67,181.33,181.67,2157.0
2022-05-10 14:35:00,181.82,182.97,181.82,182.29,6088.0,181.82,182.97,181.82,182.29,6088.0
2022-05-10 14:40:00,182.18,183.46,182.03,183.46,1816.0,182.18,183.46,182.03,183.46,1816.0
2022-05-10 14:45:00,183.39,183.39,182.56,182.91,7764.0,183.39,183.39,182.56,182.91,7764.0
2022-05-10 14:50:00,183.04,183.52,182.46,182.75,5964.0,183.04,183.52,182.46,182.75,5964.0
2022-05-10 14:55:00,182.65,182.65,181.34,182.11,5984.0,182.65,182.65,181.34,182.11,5984.0
2022-05-10 15:00:00,182.35,183.72,182.34,183.72,31066.0,182.35,183.72,182.34,183.72,31066.0
2022-05-10 15:05:00,183.72,184.55,182.77,182.79,65899.0,183.72,184.55,182.77,182.79,65899.0
2022-05-10 15:10:00,182.99,183.5,182.99,183.4,3977.0,182.99,183.5,182.99,183.4,3977.0
2022-05-10 15:15:00,183.5,183.57,183.02,183.17,7758.0,183.5,183.57,183.02,183.17,7758.0
2022-05-10 15:20:00,183.02,183.08,181.9,182.08,10818.0,183.02,183.08,181.9,182.08,10818.0
2022-05-10 15:25:00,182.24,182.78,182.2,182.59,37748.0,182.24,182.78,182.2,182.59,37748.0
2022-05-10 15:30:00,182.57,182.65,181.84,182.33,3662.0,182.57,182.65,181.84,182.33,3662.0
2022-05-10 15:35:00,182.21,182.77,181.95,182.08,8651.0,182.21,182.77,181.95,182.08,8651.0
2022-05-10 15:40:00,181.97,182.44,181.62,182.27,4182.0,181.97,182.44,181.62,182.27,4182.0
2022-05-10 15:45:00,182.11,182.54,182.0,182.1,14232.0,182.11,182.54,182.0,182.1,14232.0
2022-05-10 15:50:00,182.12,182.63,181.9,182.52,22521.0,182.12,182.63,181.9,182.52,22521.0
2022-05-10 15:55:00,182.55,183.25,182.51,183.24,44317.0,182.55,183.25,182.51,183.24,44317.0
2022-05-11 09:30:00,183.93,184.18,181.89,182.18,4509.0,183.93,184.18,181.89,182.18,4509.0
2022-05-11 09:35:00,180.54,180.54,177.89,179.01,8161.0,180.54,180.54,177.89,179.01,8161.0
2022-05-11 09:40:00,179.0,181.0,178.17,180.18,6775.0,179.0,181.0,178.17,180.18,6775.0
2022-05-11 09:45:00,180.2,182.08,179.99,182.08,1100.0,180.2,182.08,179.99,182.08,1100.0
2022-05-11 09:50:00,182.71,183.98,182.71,183.98,886.0,182.71,183.98,182.71,183.98,886.0
2022-05-11 09:55:00,183.98,185.49,183.64,185.16,11844.0,183.98,185.49,183.64,185.16,11844.0
2022-05-11 10:00:00,185.18,185.69,184.82,185.02,9869.0,185.18,185.69,184.82,185.02,9869.0
2022-05-11 10:05:00,185.15,185.61,183.03,183.52,14609.0,185.15,185.61,183.03,183.52,14609.0
2022-05-11 10:10:00,182.6,183.47,182.4,183.34,2779.0,182.6,183.47,182.4,183.34,2779.0
2022-05-11 10:15:00,183.03,184.67,183.03,183.87,9890.0,183.03,184.67,183.03,183.87,9890.0
2022-05-11 10:20:00,183.83,184.26,182.79,183.92,5281.0,183.83,184.26,182.79,183.92,5281.0
2022-05-11 10:25:00,183.74,184.2,183.21,183.6,3360.0,183.74,184.2,183.21,183.6,3360.0
2022-05-11 10:30:00,183.33,183.33,182.51,182.83,2340.0,183.33,183.33,182.51,182.83,2340.0
2022-05-11 10:35:00,182.93,183.56,182.2,183.31,5190.0,182.93,183.56,182.2,183.31,5190.0
2022-05-11 10:40:00,183.2,184.35,183.08,184.02,10241.0,183.2,184.35,183.08,184.02,10241.0
2022-05-11 10:45:00,183.82,184.43,183.06,183.16,5350.0,183.82,184.43,183.06,183.16,5350.0
2022-05-11 10:50:00,182.91,182.91,181.34,181.34,2676.0,182.91,182.91,181.34,181.34,2676.0
2022-05-11 10:55:00,181.52,181.59,180.77,180.88,5663.0,181.52,181.59,180.77,180.88,5663.0
2022-05-11 11:00:00,180.94,181.19,180.3,181.11,10319.0,180.94,181.19,180.3,181.11,10319.0
2022-05-11 11:05:00,181.32,181.59,180.92,181.19,15139.0,181.32,181.59,180.92,181.19,15139.0
2022-05-11 11:10:00,180.89,181.62,180.89,181.62,3871.0,180.89,181.62,180.89,181.62,3871.0
2022-05-11 11:15:00,181.23,181.23,180.23,180.41,9472.0,181.23,181.23,180.23,180.41,9472.0
2022-05-11 11:20:00,180.5,180.93,180.04,180.93,21493.0,180.5,180.93,180.04,180.93,21493.0
2022-05-11 11:25:00,180.67,181.62,180.45,181.24,4995.0,180.67,181.62,180.45,181.24,4995.0
2022-05-11 11:30:00,181.15,181.35,180.8,180.8,1670.0,181.15,181.35,180.8,180.8,1670.0
2022-05-11 11:35:00,180.96,182.88,180.73,182.24,4287.0,180.96,182.88,180.73,182.24,4287.0
2022-05-11 11:40:00,182.42,182.52,181.94,182.27,3350.0,182.42,182.52,181.94,182.27,3350.0
2022-05-11 11:45:00,181.88,181.88,181.08,181.52,4645.0,181.88,181.88,181.08,181.52,4645.0
2022-05-11 11:50:00,181.47,181.49,180.82,180.82,1125.0,181.47,181.49,180.82,180.82,1125.0
2022-05-11 11:55:00,180.72,180.72,180.07,180.64,1545.0,180.72,180.72,180.07,180.64,1545.0
2022-05-11 12:00:00,180.45,180.45,180.0,180.3,2850.0,180.45,180.45,180.0,180.3,2850.0
2022-05-11 12:05:00,180.29,180.41,179.33,179.66,5270.0,180.29,180.41,179.33,179.66,5270.0
2022-05-11 12:10:00,179.4,179.63,179.02,179.61,18240.0,179.4,179.63,179.02,179.61,18240.0
2022-05-11 12:15:00,179.2,179.53,179.14,179.14,3308.0,179.2,179.53,179.14,179.14,3308.0
2022-05-11 12:20:00,179.18,180.05,179.17,179.73,6916.0,179.18,180.05,179.17,179.73,6916.0
2022-05-11 12:25:00,179.64,180.0,178.14,178.34,4626.0,179.64,180.0,178.14,178.34,4626.0
2022-05-11 12:30:00,178.16,178.32,177.36,177.39,6973.0,178.16,178.32,177.36,177.39,6973.0
2022-05-11 12:35:00,177.47,177.76,177.1,177.27,6007.0,177.47,177.76,177.1,177.27,6007.0
2022-05-11 12:40:00,177.52,177.96,177.51,177.75,5023.0,177.52,177.96,177.51,177.75,5023.0
2022-05-11 12:45:00,177.62,177.75,176.26,177.3,12201.0,177.62,177.75,176.26,177.3,12201.0
2022-05-11 12:50:00,177.24,177.36,176.64,176.64,2549.0,177.24,177.36,176.64,176.64,2549.0
2022-05-11 12:55:00,176.65,176.92,176.33,176.47,2300.0,176.65,176.92,176.33,176.47,2300.0
2022-05-11 13:00:00,176.38,177.08,176.05,176.56,4284.0,176.38,177.08,176.05,176.56,4284.0
2022-05-11 13:05:00,176.44,176.51,175.9,176.4,3100.0,176.44,176.51,175.9,176.4,3100.0
2022-05-11 13:10:00,176.29,176.41,175.72,175.79,3698.0,176.29,176.41,175.72,175.79,3698.0
2022-05-11 13:15:00,175.59,176.06,175.59,175.8,14909.0,175.59,176.06,175.59,175.8,14909.0
2022-05-11 13:20:00,176.04,176.15,175.4,176.15,5831.0,176.04,176.15,175.4,176.15,5831.0
2022-05-11 13:25:00,176.06,176.06,175.12,175.17,1184.0,176.06,176.06,175.12,175.17,1184.0
2022-05-11 13:30:00,175.12,175.72,175.1,175.72,3305.0,175.12,175.72,175.1,175.72,3305.0
2022-05-11 13:35:00,175.61,175.61,174.78,174.9,2921.0,175.61,175.61,174.78,174.9,2921.0
2022-05-11 13:40:00,174.7,175.02,174.63,175.02,3062.0,174.7,175.02,174.63,175.02,3062.0
2022-05-11 13:45:00,174.74,174.93,174.4,174.69,17712.0,174.74,174.93,174.4,174.69,17712.0
2022-05-11 13:50:00,174.94,175.2,174.78,174.85,3940.0,174.94,175.2,174.78,174.85,3940.0
2022-05-11 13:55:00,175.0,175.01,174.34,174.34,5063.0,175.0,175.01,174.34,174.34,5063.0
2022-05-11 14:00:00,174.55,175.69,174.55,175.69,6704.0,174.55,175.69,174.55,175.69,6704.0
2022-05-11 14:05:00,175.68,175.68,175.09,175.09,2200.0,175.68,175.68,175.09,175.09,2200.0
2022-05-11 14:10:00,174.93,175.06,174.55,174.73,3251.0,174.93,175.06,174.55,174.73,3251.0
2022-05-11 14:15:00,174.61,175.53,174.48,175.5,4023.0,174.61,175.53,174.48,175.5,4023.0
2022-05-11 14:20:00,174.99,175.87,174.59,175.76,2500.0,174.99,175.87,174.59,175.76,2500.0
2022-05-11 14:25:00,175.83,176.5,175.24,175.5,3909.0,175.83,176.5,175.24,175.5,3909.0
2022-05-11 14:30:00,175.5,176.12,175.25,175.87,5459.0,175.5,176.12,175.25,175.87,5459.0
2022-05-11 14:35:00,175.91,176.0,175.36,175.8,4409.0,175.91,176.0,175.36,175.8,4409.0
2022-05-11 14:40:00,175.76,176.75,175.27,176.75,4693.0,175.76,176.75,175.27,176.75,4693.0
2022-05-11 14:45:00,176.9,177.03,175.42,175.77,3657.0,176.9,177.03,175.42,175.77,3657.0
2022-05-11 14:50:00,175.88,175.88,175.22,175.22,2666.0,175.88,175.88,175.22,175.22,2666.0
2022-05-11 14:55:00,175.2,175.61,174.94,175.56,6820.0,175.2,175.61,174.94,175.56,6820.0
2022-05-11 15:00:00,175.59,175.92,175.39,175.74,5418.0,175.59,175.92,175.39,175.74,5418.0
2022-05-11 15:05:00,175.83,176.18,175.5,175.5,3786.0,175.83,176.18,175.5,175.5,3786.0
2022-05-11 15:10:00,175.51,175.58,174.94,174.94,1667.0,175.51,175.58,174.94,174.94,1667.0
2022-05-11 15:15:00,174.88,175.1,174.53,175.1,2999.0,174.88,175.1,174.53,175.1,2999.0
2022-05-11 15:20:00,174.78,174.78,174.19,174.26,3151.0,174.78,174.78,174.19,174.26,3151.0
2022-05-11 15:25:00,174.13,174.56,174.05,174.34,7423.0,174.13,174.56,174.05,174.34,7423.0
2022-05-11 15:30:00,174.3,174.63,173.97,174.21,5056.0,174.3,174.63,173.97,174.21,5056.0
2022-05-11 15:35:00,174.03,174.22,173.57,173.68,7008.0,174.03,174.22,173.57,173.68,7008.0
2022-05-11 15:40:00,173.69,173.79,172.83,173.0,13283.0,173.69,173.79,172.83,173.0,13283.0
2022-05-11 15:45:00,173.14,173.61,173.03,173.29,9526.0,173.14,173.61,173.03,173.29,9526.0
2022-05-11 15:50:00,173.19,173.49,172.69,173.49,17756.0,173.19,173.49,172.69,173.49,17756.0
2022-05-11 15:55:00,173.49,173.91,173.08,173.66,56874.0,173.49,173.91,173.08,173.66,56874.0
2022-05-12 09:30:00,171.06,171.2,169.51,169.96,9712.0,171.06,171.2,169.51,169.96,9712.0
2022-05-12 09:35:00,170.15,171.43,169.8,170.81,4628.0,170.15,171.43,169.8,170.81,4628.0
2022-05-12 09:40:00,169.82,173.77,169.82,173.51,8064.0,169.82,173.77,169.82,173.51,8064.0
2022-05-12 09:45:00,173.8,175.02,173.18,173.27,5710.0,173.8,175.02,173.18,173.27,5710.0
2022-05-12 09:50:00,174.13,175.23,173.75,174.67,3134.0,174.13,175.23,173.75,174.67,3134.0
2022-05-12 09:55:00,174.84,175.09,173.22,174.5,12323.0,174.84,175.09,173.22,174.5,12323.0
2022-05-12 10:00:00,173.95,175.62,173.46,175.6,6424.0,173.95,175.62,173.46,175.6,6424.0
2022-05-12 10:05:00,175.78,179.48,175.78,179.48,11007.0,175.78,179.48,175.78,179.48,11007.0
2022-05-12 10:10:00,179.39,179.76,178.34,178.71,6864.0,179.39,179.76,178.34,178.71,6864.0
2022-05-12 10:15:00,178.78,179.3,178.29,179.12,5581.0,178.78,179.3,178.29,179.12,5581.0
2022-05-12 10:20:00,178.62,178.92,177.8,178.27,15217.0,178.62,178.92,177.8,178.27,15217.0
2022-05-12 10:25:00,178.24,178.64,177.36,177.46,7159.0,178.24,178.64,177.36,177.46,7159.0
2022-05-12 10:30:00,177.8,178.1,177.24,177.25,3433.0,177.8,178.1,177.24,177.25,3433.0
2022-05-12 10:35:00,177.53,178.34,176.66,178.34,7084.0,177.53,178.34,176.66,178.34,7084.0
2022-05-12 10:40:00,178.18,178.6,177.27,177.37,4221.0,178.18,178.6,177.27,177.37,4221.0
2022-05-12 10:45:00,177.54,177.85,177.08,177.54,6109.0,177.54,177.85,177.08,177.54,6109.0
2022-05-12 10:50:00,177.56,178.98,177.55,178.57,11731.0,177.56,178.98,177.55,178.57,11731.0
2022-05-12 10:55:00,178.75,179.83,178.62,179.83,21501.0,178.75,179.83,178.62,179.83,21501.0
2022-05-12 11:00:00,179.96,180.04,179.28,179.75,23788.0,179.96,180.04,179.28,179.75,23788.0
2022-05-12 11:05:00,179.91,180.25,179.68,179.95,13125.0,179.91,180.25,179.68,179.95,13125.0
2022-05-12 11:10:00,179.99,179.99,178.77,178.77,8489.0,179.99,179.99,178.77,178.77,8489.0
2022-05-12 11:15:00,178.57,179.29,178.56,179.04,15826.0,178.57,179.29,178.56,179.04,15826.0
2022-05-12 11:20:00,179.08,179.5,178.23,178.23,5546.0,179.08,179.5,178.23,178.23,5546.0
2022-05-12 11:25:00,178.31,179.02,178.08,178.15,6910.0,178.31,179.02,178.08,178.15,6910.0
2022-05-12 11:30:00,178.11,178.49,177.51,177.85,8490.0,178.11,178.49,177.51,177.85,8490.0
2022-05-12 11:35:00,177.86,177.87,177.04,177.87,7409.0,177.86,177.87,177.04,177.87,7409.0
2022-05-12 11:40:00,177.75,177.79,176.44,176.45,6099.0,177.75,177.79,176.44,176.45,6099.0
2022-05-12 11:45:00,176.41,176.55,175.58,175.64,4779.0,176.41,176.55,175.58,175.64,4779.0
2022-05-12 11:50:00,175.45,175.69,175.17,175.38,4392.0,175.45,175.69,175.17,175.38,4392.0
2022-05-12 11:55:00,175.5,175.51,174.22,174.43,4315.0,175.5,175.51,174.22,174.43,4315.0
2022-05-12 12:00:00,174.43,174.56,173.89,174.37,3476.0,174.43,174.56,173.89,174.37,3476.0
2022-05-12 12:05:00,173.83,174.17,173.52,173.75,4618.0,173.83,174.17,173.52,173.75,4618.0
2022-05-12 12:10:00,173.61,173.99,173.07,173.99,5172.0,173.61,173.99,173.07,173.99,5172.0
2022-05-12 12:15:00,173.73,174.01,173.05,173.81,10110.0,173.73,174.01,173.05,173.81,10110.0
2022-05-12 12:20:00,173.66,173.89,173.19,173.81,7612.0,173.66,173.89,173.19,173.81,7612.0
2022-05-12 12:25:00,173.55,173.87,173.24,173.67,7841.0,173.55,173.87,173.24,173.67,7841.0
2022-05-12 12:30:00,173.8,174.98,173.68,174.8,5374.0,173.8,174.98,173.68,174.8,5374.0
2022-05-12 12:35:00,175.0,175.01,174.17,174.17,5052.0,175.0,175.01,174.17,174.17,5052.0
2022-05-12 12:40:00,174.04,175.11,173.75,175.06,4592.0,174.04,175.11,173.75,175.06,4592.0
2022-05-12 12:45:00,174.96,175.3,174.96,175.12,3020.0,174.96,175.3,174.96,175.12,3020.0
2022-05-12 12:50:00,175.23,175.23,174.35,174.84,7647.0,175.23,175.23,174.35,174.84,7647.0
2022-05-12 12:55:00,174.92,175.07,173.73,173.82,8637.0,174.92,175.07,173.73,173.82,8637.0
2022-05-12 13:00:00,173.46,174.22,173.42,173.67,3705.0,173.46,174.22,173.42,173.67,3705.0
2022-05-12 13:05:00,173.52,173.94,173.22,173.77,3189.0,173.52,173.94,173.22,173.77,3189.0
2022-05-12 13:10:00,173.49,174.37,173.45,173.75,5431.0,173.49,174.37,173.45,173.75,5431.0
2022-05-12 13:15:00,173.77,174.14,173.32,173.33,2953.0,173.77,174.14,173.32,173.33,2953.0
2022-05-12 13:20:00,173.51,174.0,173.28,173.7,3158.0,173.51,174.0,173.28,173.7,3158.0
2022-05-12 13:25:00,173.59,173.71,173.04,173.35,5109.0,173.59,173.71,173.04,173.35,5109.0
2022-05-12 13:30:00,173.34,173.49,172.13,172.43,11163.0,173.34,173.49,172.13,172.43,11163.0
2022-05-12 13:35:00,172.41,172.65,172.13,172.56,3155.0,172.41,172.65,172.13,172.56,3155.0
2022-05-12 13:40:00,172.44,172.44,171.49,171.57,5443.0,172.44,172.44,171.49,171.57,5443.0
2022-05-12 13:45:00,171.75,171.76,170.71,170.86,6633.0,171.75,171.76,170.71,170.86,6633.0
2022-05-12 13:50:00,170.96,171.03,170.26,170.26,12363.0,170.96,171.03,170.26,170.26,12363.0
2022-05-12 13:55:00,170.28,171.32,170.25,170.86,4056.0,170.28,171.32,170.25,170.86,4056.0
2022-05-12 14:00:00,170.83,171.5,170.54,171.23,5046.0,170.83,171.5,170.54,171.23,5046.0
2022-05-12 14:05:00,171.18,171.18,169.85,169.86,5642.0,171.18,171.18,169.85,169.86,5642.0
2022-05-12 14:10:00,169.86,170.11,169.53,170.03,11550.0,169.86,170.11,169.53,170.03,11550.0
2022-05-12 14:15:00,170.01,170.37,169.62,170.37,4119.0,170.01,170.37,169.62,170.37,4119.0
2022-05-12 14:20:00,170.47,170.52,169.54,169.54,4131.0,170.47,170.52,169.54,169.54,4131.0
2022-05-12 14:25:00,169.74,169.91,168.71,169.51,13093.0,169.74,169.91,168.71,169.51,13093.0
2022-05-12 14:30:00,169.37,169.94,168.64,168.81,8112.0,169.37,169.94,168.64,168.81,8112.0
2022-05-12 14:35:00,168.78,169.54,168.73,169.23,4852.0,168.78,169.54,168.73,169.23,4852.0
2022-05-12 14:40:00,169.32,169.51,168.78,168.86,9253.0,169.32,169.51,168.78,168.86,9253.0
2022-05-12 14:45:00,169.05,169.4,168.94,169.34,5051.0,169.05,169.4,168.94,169.34,5051.0
2022-05-12 14:50:00,169.21,169.75,168.77,169.26,5966.0,169.21,169.75,168.77,169.26,5966.0
2022-05-12 14:55:00,169.25,169.47,168.99,169.31,4115.0,169.25,169.47,168.99,169.31,4115.0
2022-05-12 15:00:00,169.18,169.75,169.0,169.59,10165.0,169.18,169.75,169.0,169.59,10165.0
2022-05-12 15:05:00,169.75,169.8,168.73,169.12,9727.0,169.75,169.8,168.73,169.12,9727.0
2022-05-12 15:10:00,169.08,169.8,168.56,169.55,4678.0,169.08,169.8,168.56,169.55,4678.0
2022-05-12 15:15:00,169.5,170.2,169.5,169.9,7431.0,169.5,170.2,169.5,169.9,7431.0
2022-05-12 15:20:00,169.82,171.6,169.82,171.6,23432.0,169.82,171.6,169.82,171.6,23432.0
2022-05-12 15:25:00,171.73,172.17,171.13,171.13,20318.0,171.73,172.17,171.13,171.13,20318.0
2022-05-12 15:30:00,171.32,171.8,171.17,171.45,12116.0,171.32,171.8,171.17,171.45,12116.0
2022-05-12 15:35:00,171.2,171.52,170.93,171.17,12262.0,171.2,171.52,170.93,171.17,12262.0
2022-05-12 15:40:00,171.33,171.64,170.46,170.88,12678.0,171.33,171.64,170.46,170.88,12678.0
2022-05-12 15:45:00,170.72,171.4,170.6,170.92,12958.0,170.72,171.4,170.6,170.92,12958.0
2022-05-12 15:50:00,170.96,171.76,170.76,171.33,45601.0,170.96,171.76,170.76,171.33,45601.0
2022-05-12 15:55:00,171.27,172.17,171.19,172.03,78283.0,171.27,172.17,171.19,172.03,78283.0
2022-05-13 09:30:00,173.97,173.97,172.48,172.84,9856.0,173.97,173.97,172.48,172.84,9856.0
2022-05-13 09:35:00,172.85,172.89,171.15,172.14,4817.0,172.85,172.89,171.15,172.14,4817.0
2022-05-13 09:40:00,171.88,174.01,171.69,173.49,13026.0,171.88,174.01,171.69,173.49,13026.0
2022-05-13 09:45:00,173.63,174.85,173.63,174.06,5807.0,173.63,174.85,173.63,174.06,5807.0
2022-05-13 09:50:00,174.0,174.37,172.71,174.15,8474.0,174.0,174.37,172.71,174.15,8474.0
2022-05-13 09:55:00,174.06,174.36,173.5,173.61,2900.0,174.06,174.36,173.5,173.61,2900.0
2022-05-13 10:00:00,173.75,174.08,173.15,173.89,18571.0,173.75,174.08,173.15,173.89,18571.0
2022-05-13 10:05:00,173.91,175.26,173.91,174.84,14609.0,173.91,175.26,173.91,174.84,14609.0
2022-05-13 10:10:00,174.57,174.99,174.34,174.63,3116.0,174.57,174.99,174.34,174.63,3116.0
2022-05-13 10:15:00,174.33,174.73,174.0,174.32,3876.0,174.33,174.73,174.0,174.32,3876.0
2022-05-13 10:20:00,174.48,175.47,174.48,175.46,5175.0,174.48,175.47,174.48,175.46,5175.0
2022-05-13 10:25:00,175.41,175.74,174.76,175.2,14467.0,175.41,175.74,174.76,175.2,14467.0
2022-05-13 10:30:00,175.28,176.63,175.19,176.48,16344.0,175.28,176.63,175.19,176.48,16344.0
2022-05-13 10:35:00,176.35,176.36,175.21,175.45,5813.0,176.35,176.36,175.21,175.45,5813.0
2022-05-13 10:40:00,175.44,175.58,174.9,174.9,14915.0,175.44,175.58,174.9,174.9,14915.0
2022-05-13 10:45:00,174.68,175.56,174.52,175.3,3600.0,174.68,175.56,174.52,175.3,3600.0
2022-05-13 10:50:00,175.41,175.49,175.1,175.4,1855.0,175.41,175.49,175.1,175.4,1855.0
2022-05-13 10:55:00,175.54,175.6,174.87,175.4,5478.0,175.54,175.6,174.87,175.4,5478.0
2022-05-13 11:00:00,174.81,174.82,174.0,174.27,6778.0,174.81,174.82,174.0,174.27,6778.0
2022-05-13 11:05:00,174.47,175.35,174.47,175.1,4345.0,174.47,175.35,174.47,175.1,4345.0
2022-05-13 11:10:00,175.09,175.57,175.09,175.27,4604.0,175.09,175.57,175.09,175.27,4604.0
2022-05-13 11:15:00,175.21,175.56,175.01,175.12,2500.0,175.21,175.56,175.01,175.12,2500.0
2022-05-13 11:20:00,175.27,175.69,175.24,175.58,4150.0,175.27,175.69,175.24,175.58,4150.0
2022-05-13 11:25:00,175.41,175.54,175.26,175.27,2701.0,175.41,175.54,175.26,175.27,2701.0
2022-05-13 11:30:00,175.04,175.04,174.61,174.82,2105.0,175.04,175.04,174.61,174.82,2105.0
2022-05-13 11:35:00,174.83,174.83,174.43,174.72,1604.0,174.83,174.83,174.43,174.72,1604.0
2022-05-13 11:40:00,174.64,175.19,174.51,175.14,2679.0,174.64,175.19,174.51,175.14,2679.0
2022-05-13 11:45:00,175.05,175.12,174.9,175.08,700.0,175.05,175.12,174.9,175.08,700.0
2022-05-13 11:50:00,175.28,175.39,174.64,174.95,3381.0,175.28,175.39,174.64,174.95,3381.0
2022-05-13 11:55:00,174.82,174.89,174.26,174.3,8164.0,174.82,174.89,174.26,174.3,8164.0
2022-05-13 12:00:00,174.3,174.45,173.97,174.2,10282.0,174.3,174.45,173.97,174.2,10282.0
2022-05-13 12:05:00,174.05,174.88,174.05,174.8,3084.0,174.05,174.88,174.05,174.8,3084.0
2022-05-13 12:10:00,174.93,175.3,174.93,175.15,2116.0,174.93,175.3,174.93,175.15,2116.0
2022-05-13 12:15:00,175.21,175.39,175.09,175.09,7623.0,175.21,175.39,175.09,175.09,7623.0
2022-05-13 12:20:00,174.99,175.2,174.99,175.16,2203.0,174.99,175.2,174.99,175.16,2203.0
2022-05-13 12:25:00,175.29,175.43,175.19,175.34,2041.0,175.29,175.43,175.19,175.34,2041.0
2022-05-13 12:30:00,175.42,175.62,175.28,175.36,5271.0,175.42,175.62,175.28,175.36,5271.0
2022-05-13 12:35:00,175.07,175.32,175.07,175.28,1222.0,175.07,175.32,175.07,175.28,1222.0
2022-05-13 12:40:00,175.42,175.43,175.25,175.25,3290.0,175.42,175.43,175.25,175.25,3290.0
2022-05-13 12:45:00,175.05,175.06,174.66,174.74,3350.0,175.05,175.06,174.66,174.74,3350.0
2022-05-13 12:50:00,174.14,174.19,173.95,173.95,2101.0,174.14,174.19,173.95,173.95,2101.0
2022-05-13 12:55:00,173.88,173.88,173.35,173.49,5259.0,173.88,173.88,173.35,173.49,5259.0
2022-05-13 13:00:00,173.58,174.18,173.58,174.18,10922.0,173.58,174.18,173.58,174.18,10922.0
2022-05-13 13:05:00,174.06,174.26,173.74,174.16,2595.0,174.06,174.26,173.74,174.16,2595.0
2022-05-13 13:10:00,174.27,174.47,174.2,174.47,1623.0,174.27,174.47,174.2,174.47,1623.0
2022-05-13 13:15:00,174.43,174.43,174.0,174.0,2225.0,174.43,174.43,174.0,174.0,2225.0
2022-05-13 13:20:00,174.0,174.5,173.76,174.5,4202.0,174.0,174.5,173.76,174.5,4202.0
2022-05-13 13:25:00,174.5,174.55,174.38,174.38,414.0,174.5,174.55,174.38,174.38,414.0
2022-05-13 13:30:00,174.58,174.65,174.37,174.48,2183.0,174.58,174.65,174.37,174.48,2183.0
2022-05-13 13:35:00,174.25,174.25,173.54,173.66,1900.0,174.25,174.25,173.54,173.66,1900.0
2022-05-13 13:40:00,173.58,173.58,172.94,173.38,6565.0,173.58,173.58,172.94,173.38,6565.0
2022-05-13 13:45:00,173.26,173.26,173.12,173.13,203.0,173.26,173.26,173.12,173.13,203.0
2022-05-13 13:50:00,172.88,172.91,171.82,172.35,15148.0,172.88,172.91,171.82,172.35,15148.0
2022-05-13 13:55:00,172.16,172.48,172.04,172.48,2686.0,172.16,172.48,172.04,172.48,2686.0
2022-05-13 14:00:00,172.52,172.57,172.05,172.39,2628.0,172.52,172.57,172.05,172.39,2628.0
2022-05-13 14:05:00,172.32,172.86,172.32,172.78,2917.0,172.32,172.86,172.32,172.78,2917.0
2022-05-13 14:10:00,172.86,173.05,172.6,172.61,3153.0,172.86,173.05,172.6,172.61,3153.0
2022-05-13 14:15:00,172.57,172.84,172.57,172.84,1868.0,172.57,172.84,172.57,172.84,1868.0
2022-05-13 14:20:00,172.92,172.93,172.23,172.41,1400.0,172.92,172.93,172.23,172.41,1400.0
2022-05-13 14:25:00,172.42,172.43,172.12,172.3,1700.0,172.42,172.43,172.12,172.3,1700.0
2022-05-13 14:30:00,172.41,172.75,172.36,172.45,6754.0,172.41,172.75,172.36,172.45,6754.0
2022-05-13 14:35:00,172.52,172.52,172.06,172.11,4393.0,172.52,172.52,172.06,172.11,4393.0
2022-05-13 14:40:00,172.32,172.56,172.15,172.56,2107.0,172.32,172.56,172.15,172.56,2107.0
2022-05-13 14:45:00,172.55,172.55,172.05,172.07,2600.0,172.55,172.55,172.05,172.07,2600.0
2022-05-13 14:50:00,172.03,172.74,172.02,172.71,2376.0,172.03,172.74,172.02,172.71,2376.0
2022-05-13 14:55:00,172.84,173.1,172.75,172.94,2217.0,172.84,173.1,172.75,172.94,2217.0
2022-05-13 15:00:00,172.97,173.46,172.94,173.31,2067.0,172.97,173.46,172.94,173.31,2067.0
2022-05-13 15:05:00,173.61,173.74,173.38,173.5,4348.0,173.61,173.74,173.38,173.5,4348.0
2022-05-13 15:10:00,173.57,174.15,173.57,174.02,3611.0,173.57,174.15,173.57,174.02,3611.0
2022-05-13 15:15:00,174.08,174.18,173.71,173.71,5059.0,174.08,174.18,173.71,173.71,5059.0
2022-05-13 15:20:00,173.48,173.71,173.42,173.51,4292.0,173.48,173.71,173.42,173.51,4292.0
2022-05-13 15:25:00,173.37,173.66,173.33,173.66,3224.0,173.37,173.66,173.33,173.66,3224.0
2022-05-13 15:30:00,173.66,173.73,173.05,173.05,4762.0,173.66,173.73,173.05,173.05,4762.0
2022-05-13 15:35:00,172.84,173.15,172.49,172.92,8787.0,172.84,173.15,172.49,172.92,8787.0
2022-05-13 15:40:00,173.07,173.4,172.91,173.32,7662.0,173.07,173.4,172.91,173.32,7662.0
2022-05-13 15:45:00,173.2,173.37,172.64,173.12,12735.0,173.2,173.37,172.64,173.12,12735.0
2022-05-13 15:50:00,173.27,173.38,172.67,173.0,20557.0,173.27,173.38,172.67,173.0,20557.0
2022-05-13 15:55:00,172.99,173.17,172.48,172.48,90121.0,172.99,173.17,172.48,172.48,90121.0
2022-05-16 09:30:00,170.81,171.27,168.09,170.48,26908.0,170.81,171.27,168.09,170.48,26908.0
2022-05-16 09:35:00,171.02,171.02,169.51,170.12,5112.0,171.02,171.02,169.51,170.12,5112.0
2022-05-16 09:40:00,171.56,172.38,171.15,171.35,3360.0,171.56,172.38,171.15,171.35,3360.0
2022-05-16 09:45:00,171.31,171.31,169.59,169.86,21167.0,171.31,171.31,169.59,169.86,21167.0
2022-05-16 09:50:00,169.89,172.08,169.43,172.08,10098.0,169.89,172.08,169.43,172.08,10098.0
2022-05-16 09:55:00,172.22,172.23,171.61,171.99,2780.0,172.22,172.23,171.61,171.99,2780.0
2022-05-16 10:00:00,172.27,172.61,171.04,171.3,4592.0,172.27,172.61,171.04,171.3,4592.0
2022-05-16 10:05:00,171.31,174.61,171.3,173.99,9248.0,171.31,174.61,171.3,173.99,9248.0
2022-05-16 10:10:00,174.0,174.31,173.69,174.0,6854.0,174.0,174.31,173.69,174.0,6854.0
2022-05-16 10:15:00,174.0,174.13,173.29,173.38,3437.0,174.0,174.13,173.29,173.38,3437.0
2022-05-16 10:20:00,173.68,174.27,173.39,173.56,29750.0,173.68,174.27,173.39,173.56,29750.0
2022-05-16 10:25:00,173.56,173.8,172.69,173.66,5035.0,173.56,173.8,172.69,173.66,5035.0
2022-05-16 10:30:00,173.66,173.72,172.17,172.37,9996.0,173.66,173.72,172.17,172.37,9996.0
2022-05-16 10:35:00,172.01,172.77,172.01,172.72,8816.0,172.01,172.77,172.01,172.72,8816.0
2022-05-16 10:40:00,172.37,172.65,172.0,172.61,5984.0,172.37,172.65,172.0,172.61,5984.0
2022-05-16 10:45:00,172.61,172.73,172.02,172.04,4998.0,172.61,172.73,172.02,172.04,4998.0
2022-05-16 10:50:00,171.89,172.04,171.71,171.89,2218.0,171.89,172.04,171.71,171.89,2218.0
2022-05-16 10:55:00,171.8,171.8,170.58,170.72,4493.0,171.8,171.8,170.58,170.72,4493.0
2022-05-16 11:00:00,170.73,170.8,169.98,169.98,10502.0,170.73,170.8,169.98,169.98,10502.0
2022-05-16 11:05:00,169.96,170.02,169.48,169.78,9593.0,169.96,170.02,169.48,169.78,9593.0
2022-05-16 11:10:00,169.5,169.98,169.47,169.68,15462.0,169.5,169.98,169.47,169.68,15462.0
2022-05-16 11:15:00,169.68,170.46,169.67,170.19,6297.0,169.68,170.46,169.67,170.19,6297.0
2022-05-16 11:20:00,169.94,170.15,169.71,170.15,7300.0,169.94,170.15,169.71,170.15,7300.0
2022-05-16 11:25:00,170.17,170.36,169.87,170.36,3307.0,170.17,170.36,169.87,170.36,3307.0
2022-05-16 11:30:00,170.28,171.21,170.28,171.21,5856.0,170.28,171.21,170.28,171.21,5856.0
2022-05-16 11:35:00,170.88,171.65,170.21,171.65,5163.0,170.88,171.65,170.21,171.65,5163.0
2022-05-16 11:40:00,171.66,172.26,171.46,172.26,1711.0,171.66,172.26,171.46,172.26,1711.0
2022-05-16 11:45:00,172.43,173.15,172.43,172.93,1804.0,172.43,173.15,172.43,172.93,1804.0
2022-05-16 11:50:00,173.04,173.43,172.74,173.43,1800.0,173.04,173.43,172.74,173.43,1800.0
2022-05-16 11:55:00,173.5,174.15,173.44,174.0,9005.0,173.5,174.15,173.44,174.0,9005.0
2022-05-16 12:00:00,173.72,174.15,173.51,173.74,3762.0,173.72,174.15,173.51,173.74,3762.0
2022-05-16 12:05:00,173.74,173.74,173.21,173.21,700.0,173.74,173.74,173.21,173.21,700.0
2022-05-16 12:10:00,173.18,173.27,173.1,173.1,2147.0,173.18,173.27,173.1,173.1,2147.0
2022-05-16 12:15:00,173.09,173.22,172.76,173.01,6972.0,173.09,173.22,172.76,173.01,6972.0
2022-05-16 12:20:00,172.9,172.93,172.48,172.56,3661.0,172.9,172.93,172.48,172.56,3661.0
2022-05-16 12:25:00,172.73,172.87,172.27,172.44,3433.0,172.73,172.87,172.27,172.44,3433.0
2022-05-16 12:30:00,172.44,173.0,172.16,172.92,2750.0,172.44,173.0,172.16,172.92,2750.0
2022-05-16 12:35:00,173.1,173.1,172.4,172.54,3413.0,173.1,173.1,172.4,172.54,3413.0
2022-05-16 12:40:00,172.28,172.49,172.28,172.49,1471.0,172.28,172.49,172.28,172.49,1471.0
2022-05-16 12:45:00,172.51,173.1,172.37,173.1,7697.0,172.51,173.1,172.37,173.1,7697.0
2022-05-16 12:50:00,173.05,173.05,172.49,172.58,1101.0,173.05,173.05,172.49,172.58,1101.0
2022-05-16 12:55:00,172.44,172.89,172.44,172.89,1615.0,172.44,172.89,172.44,172.89,1615.0
2022-05-16 13:00:00,172.72,172.78,172.41,172.78,3375.0,172.72,172.78,172.41,172.78,3375.0
2022-05-16 13:05:00,173.0,173.33,172.71,173.23,4104.0,173.0,173.33,172.71,173.23,4104.0
2022-05-16 13:10:00,173.2,173.45,172.9,172.9,5538.0,173.2,173.45,172.9,172.9,5538.0
2022-05-16 13:15:00,172.9,173.06,172.46,172.46,4404.0,172.9,173.06,172.46,172.46,4404.0
2022-05-16 13:20:00,172.54,173.11,172.54,172.95,3108.0,172.54,173.11,172.54,172.95,3108.0
2022-05-16 13:25:00,173.04,173.2,173.04,173.2,2369.0,173.04,173.2,173.04,173.2,2369.0
2022-05-16 13:30:00,173.31,173.66,173.22,173.54,14639.0,173.31,173.66,173.22,173.54,14639.0
2022-05-16 13:35:00,173.56,173.63,172.84,172.85,5586.0,173.56,173.63,172.84,172.85,5586.0
2022-05-16 13:40:00,172.85,172.91,172.34,172.53,5960.0,172.85,172.91,172.34,172.53,5960.0
2022-05-16 13:45:00,172.54,172.59,172.3,172.47,2158.0,172.54,172.59,172.3,172.47,2158.0
2022-05-16 13:50:00,172.57,173.11,172.57,172.81,2392.0,172.57,173.11,172.57,172.81,2392.0
2022-05-16 13:55:00,172.75,173.0,172.64,172.86,3402.0,172.75,173.0,172.64,172.86,3402.0
2022-05-16 14:00:00,172.97,173.08,172.49,173.08,2503.0,172.97,173.08,172.49,173.08,2503.0
2022-05-16 14:05:00,173.08,173.18,172.84,172.95,16949.0,173.08,173.18,172.84,172.95,16949.0
2022-05-16 14:10:00,172.89,172.96,172.38,172.47,4734.0,172.89,172.96,172.38,172.47,4734.0
2022-05-16 14:15:00,172.52,172.65,172.3,172.43,6690.0,172.52,172.65,172.3,172.43,6690.0
2022-05-16 14:20:00,172.36,172.76,172.36,172.7,11602.0,172.36,172.76,172.36,172.7,11602.0
2022-05-16 14:25:00,172.8,173.13,172.8,172.96,6005.0,172.8,173.13,172.8,172.96,6005.0
2022-05-16 14:30:00,172.98,173.1,172.78,173.0,8774.0,172.98,173.1,172.78,173.0,8774.0
2022-05-16 14:35:00,172.79,172.87,172.45,172.73,4862.0,172.79,172.87,172.45,172.73,4862.0
2022-05-16 14:40:00,172.69,173.05,172.68,172.77,9799.0,172.69,173.05,172.68,172.77,9799.0
2022-05-16 14:45:00,172.81,173.09,172.61,172.61,8346.0,172.81,173.09,172.61,172.61,8346.0
2022-05-16 14:50:00,172.56,173.01,172.3,172.79,4797.0,172.56,173.01,172.3,172.79,4797.0
2022-05-16 14:55:00,172.8,173.25,172.8,172.97,12161.0,172.8,173.25,172.8,172.97,12161.0
2022-05-16 15:00:00,172.9,172.96,172.64,172.83,6334.0,172.9,172.96,172.64,172.83,6334.0
2022-05-16 15:05:00,172.8,172.8,172.37,172.37,8198.0,172.8,172.8,172.37,172.37,8198.0
2022-05-16 15:10:00,172.11,172.21,171.73,171.73,8178.0,172.11,172.21,171.73,171.73,8178.0
2022-05-16 15:15:00,171.69,171.93,171.6,171.87,5032.0,171.69,171.93,171.6,171.87,5032.0
2022-05-16 15:20:00,171.9,171.93,171.67,171.71,12227.0,171.9,171.93,171.67,171.71,12227.0
2022-05-16 15:25:00,171.63,171.83,171.47,171.49,18322.0,171.63,171.83,171.47,171.49,18322.0
2022-05-16 15:30:00,171.49,171.7,171.33,171.43,15798.0,171.49,171.7,171.33,171.43,15798.0
2022-05-16 15:35:00,171.38,171.53,171.09,171.52,22712.0,171.38,171.53,171.09,171.52,22712.0
2022-05-16 15:40:00,171.51,171.65,171.43,171.5,18502.0,171.51,171.65,171.43,171.5,18502.0
2022-05-16 15:45:00,171.45,171.63,171.18,171.54,18143.0,171.45,171.63,171.18,171.54,18143.0
2022-05-16 15:50:00,171.63,172.62,171.63,172.16,35673.0,171.63,172.62,171.63,172.16,35673.0
2022-05-16 15:55:00,172.22,172.51,171.92,172.51,88428.0,172.22,172.51,171.92,172.51,88428.0
2022-05-17 09:30:00,173.83,174.42,170.16,172.05,17504.0,173.83,174.42,170.16,172.05,17504.0
2022-05-17 09:35:00,172.05,173.45,171.66,173.38,19401.0,172.05,173.45,171.66,173.38,19401.0
2022-05-17 09:40:00,173.38,174.0,172.74,174.0,2400.0,173.38,174.0,172.74,174.0,2400.0
2022-05-17 09:45:00,174.14,174.28,171.58,171.58,10326.0,174.14,174.28,171.58,171.58,10326.0
2022-05-17 09:50:00,171.63,171.96,170.54,170.78,11415.0,171.63,171.96,170.54,170.78,11415.0
2022-05-17 09:55:00,170.34,171.0,170.0,170.91,10672.0,170.34,171.0,170.0,170.91,10672.0
2022-05-17 10:00:00,170.7,171.13,170.36,170.55,40441.0,170.7,171.13,170.36,170.55,40441.0
2022-05-17 10:05:00,170.81,171.72,170.32,170.32,6851.0,170.81,171.72,170.32,170.32,6851.0
2022-05-17 10:10:00,170.0,170.12,169.05,169.4,6800.0,170.0,170.12,169.05,169.4,6800.0
2022-05-17 10:15:00,169.49,169.91,169.33,169.91,3866.0,169.49,169.91,169.33,169.91,3866.0
2022-05-17 10:20:00,169.76,169.9,169.28,169.69,9191.0,169.76,169.9,169.28,169.69,9191.0
2022-05-17 10:25:00,169.87,169.93,169.03,169.27,4231.0,169.87,169.93,169.03,169.27,4231.0
2022-05-17 10:30:00,169.26,169.59,168.74,168.76,10345.0,169.26,169.59,168.74,168.76,10345.0
2022-05-17 10:35:00,168.63,168.63,167.06,167.44,10070.0,168.63,168.63,167.06,167.44,10070.0
2022-05-17 10:40:00,167.25,167.25,166.35,166.7,11132.0,167.25,167.25,166.35,166.7,11132.0
2022-05-17 10:45:00,166.69,167.24,166.48,166.99,8847.0,166.69,167.24,166.48,166.99,8847.0
2022-05-17 10:50:00,166.79,167.02,166.63,166.8,29595.0,166.79,167.02,166.63,166.8,29595.0
2022-05-17 10:55:00,166.94,167.26,166.86,166.91,10762.0,166.94,167.26,166.86,166.91,10762.0
2022-05-17 11:00:00,166.98,167.96,166.98,167.96,6201.0,166.98,167.96,166.98,167.96,6201.0
2022-05-17 11:05:00,167.93,168.1,167.83,167.91,11600.0,167.93,168.1,167.83,167.91,11600.0
2022-05-17 11:10:00,167.9,167.9,167.05,167.16,5167.0,167.9,167.9,167.05,167.16,5167.0
2022-05-17 11:15:00,167.06,167.29,166.41,167.29,9661.0,167.06,167.29,166.41,167.29,9661.0
2022-05-17 11:20:00,167.14,167.82,167.01,167.3,9196.0,167.14,167.82,167.01,167.3,9196.0
2022-05-17 11:25:00,167.5,167.69,167.16,167.46,2722.0,167.5,167.69,167.16,167.46,2722.0
2022-05-17 11:30:00,167.57,167.91,167.33,167.9,4224.0,167.57,167.91,167.33,167.9,4224.0
2022-05-17 11:35:00,167.85,168.07,167.69,167.88,2880.0,167.85,168.07,167.69,167.88,2880.0
2022-05-17 11:40:00,167.86,168.41,167.85,168.04,1000.0,167.86,168.41,167.85,168.04,1000.0
2022-05-17 11:45:00,168.09,168.14,167.81,167.91,2984.0,168.09,168.14,167.81,167.91,2984.0
2022-05-17 11:50:00,167.97,168.73,167.97,168.73,2002.0,167.97,168.73,167.97,168.73,2002.0
2022-05-17 11:55:00,168.86,169.11,168.75,169.03,3217.0,168.86,169.11,168.75,169.03,3217.0
2022-05-17 12:00:00,169.18,169.24,168.67,168.93,3298.0,169.18,169.24,168.67,168.93,3298.0
2022-05-17 12:05:00,168.61,168.77,167.99,168.77,1995.0,168.61,168.77,167.99,168.77,1995.0
2022-05-17 12:10:00,168.42,168.98,168.24,168.84,2307.0,168.42,168.98,168.24,168.84,2307.0
2022-05-17 12:15:00,168.97,169.44,168.97,169.44,2275.0,168.97,169.44,168.97,169.44,2275.0
2022-05-17 12:20:00,169.4,169.99,169.36,169.99,1250.0,169.4,169.99,169.36,169.99,1250.0
2022-05-17 12:25:00,170.16,170.56,170.16,170.23,3930.0,170.16,170.56,170.16,170.23,3930.0
2022-05-17 12:30:00,170.15,171.31,170.15,170.97,14797.0,170.15,171.31,170.15,170.97,14797.0
2022-05-17 12:35:00,171.03,171.46,170.45,170.45,12238.0,171.03,171.46,170.45,170.45,12238.0
2022-05-17 12:40:00,170.29,170.56,170.17,170.24,3977.0,170.29,170.56,170.17,170.24,3977.0
2022-05-17 12:45:00,170.25,170.25,169.97,170.14,2904.0,170.25,170.25,169.97,170.14,2904.0
2022-05-17 12:50:00,170.15,170.15,169.79,170.13,3400.0,170.15,170.15,169.79,170.13,3400.0
2022-05-17 12:55:00,170.07,170.17,169.91,170.01,5637.0,170.07,170.17,169.91,170.01,5637.0
2022-05-17 13:00:00,170.0,170.01,169.42,169.7,3807.0,170.0,170.01,169.42,169.7,3807.0
2022-05-17 13:05:00,169.71,170.67,169.71,170.49,14883.0,169.71,170.67,169.71,170.49,14883.0
2022-05-17 13:10:00,170.24,171.27,170.0,170.81,11942.0,170.24,171.27,170.0,170.81,11942.0
2022-05-17 13:15:00,170.84,171.1,170.61,171.1,5004.0,170.84,171.1,170.61,171.1,5004.0
2022-05-17 13:20:00,171.06,171.26,170.76,170.84,8302.0,171.06,171.26,170.76,170.84,8302.0
2022-05-17 13:25:00,170.89,171.06,170.84,170.87,2100.0,170.89,171.06,170.84,170.87,2100.0
2022-05-17 13:30:00,170.84,171.5,170.84,171.35,3903.0,170.84,171.5,170.84,171.35,3903.0
2022-05-17 13:35:00,171.31,171.38,171.03,171.03,7875.0,171.31,171.38,171.03,171.03,7875.0
2022-05-17 13:40:00,171.12,171.28,170.79,170.79,24171.0,171.12,171.28,170.79,170.79,24171.0
2022-05-17 13:45:00,170.83,170.97,170.64,170.85,10500.0,170.83,170.97,170.64,170.85,10500.0
2022-05-17 13:50:00,170.89,170.93,170.59,170.82,2800.0,170.89,170.93,170.59,170.82,2800.0
2022-05-17 13:55:00,170.94,171.41,170.66,171.02,18898.0,170.94,171.41,170.66,171.02,18898.0
2022-05-17 14:00:00,171.12,171.36,170.91,171.07,10425.0,171.12,171.36,170.91,171.07,10425.0
2022-05-17 14:05:00,171.33,171.5,170.79,171.29,4870.0,171.33,171.5,170.79,171.29,4870.0
2022-05-17 14:10:00,171.23,171.26,170.08,170.62,9141.0,171.23,171.26,170.08,170.62,9141.0
2022-05-17 14:15:00,170.21,170.89,170.21,170.6,6583.0,170.21,170.89,170.21,170.6,6583.0
2022-05-17 14:20:00,170.45,170.72,169.08,170.63,16027.0,170.45,170.72,169.08,170.63,16027.0
2022-05-17 14:25:00,170.48,171.06,170.22,170.88,13683.0,170.48,171.06,170.22,170.88,13683.0
2022-05-17 14:30:00,170.74,170.85,170.27,170.28,10730.0,170.74,170.85,170.27,170.28,10730.0
2022-05-17 14:35:00,170.06,170.57,169.87,170.57,30952.0,170.06,170.57,169.87,170.57,30952.0
2022-05-17 14:40:00,170.61,172.35,170.61,172.12,19125.0,170.61,172.35,170.61,172.12,19125.0
2022-05-17 14:45:00,171.94,172.81,171.87,172.81,3761.0,171.94,172.81,171.87,172.81,3761.0
2022-05-17 14:50:00,172.87,172.98,172.27,172.62,6763.0,172.87,172.98,172.27,172.62,6763.0
2022-05-17 14:55:00,172.43,173.12,172.43,173.1,5137.0,172.43,173.12,172.43,173.1,5137.0
2022-05-17 15:00:00,173.09,173.55,172.9,173.38,4853.0,173.09,173.55,172.9,173.38,4853.0
2022-05-17 15:05:00,173.43,173.5,173.01,173.18,7586.0,173.43,173.5,173.01,173.18,7586.0
2022-05-17 15:10:00,173.06,173.06,172.72,172.87,4264.0,173.06,173.06,172.72,172.87,4264.0
2022-05-17 15:15:00,172.82,173.11,172.78,173.05,6083.0,172.82,173.11,172.78,173.05,6083.0
2022-05-17 15:20:00,172.92,173.0,172.51,172.67,7305.0,172.92,173.0,172.51,172.67,7305.0
2022-05-17 15:25:00,172.75,173.06,172.72,173.04,4946.0,172.75,173.06,172.72,173.04,4946.0
2022-05-17 15:30:00,173.04,173.42,172.8,173.34,6413.0,173.04,173.42,172.8,173.34,6413.0
2022-05-17 15:35:00,173.43,173.63,173.35,173.52,4761.0,173.43,173.63,173.35,173.52,4761.0
2022-05-17 15:40:00,173.48,173.95,173.43,173.72,11968.0,173.48,173.95,173.43,173.72,11968.0
2022-05-17 15:45:00,173.69,173.69,173.12,173.28,17388.0,173.69,173.69,173.12,173.28,17388.0
2022-05-17 15:50:00,173.32,174.75,173.28,174.63,35000.0,173.32,174.75,173.28,174.63,35000.0
2022-05-17 15:55:00,174.7,175.03,174.53,174.95,65832.0,174.7,175.03,174.53,174.95,65832.0
2022-05-18 09:30:00,179.82,184.58,178.8,182.43,106077.0,179.82,184.58,178.8,182.43,106077.0
2022-05-18 09:35:00,181.65,181.8,178.0,178.5,26850.0,181.65,181.8,178.0,178.5,26850.0
2022-05-18 09:40:00,178.11,179.32,177.67,178.29,15907.0,178.11,179.32,177.67,178.29,15907.0
2022-05-18 09:45:00,178.06,180.94,178.06,180.94,17328.0,178.06,180.94,178.06,180.94,17328.0
2022-05-18 09:50:00,180.57,183.52,180.56,182.66,28601.0,180.57,183.52,180.56,182.66,28601.0
2022-05-18 09:55:00,182.83,183.06,180.37,182.0,20928.0,182.83,183.06,180.37,182.0,20928.0
2022-05-18 10:00:00,181.54,185.76,181.54,185.76,31198.0,181.54,185.76,181.54,185.76,31198.0
2022-05-18 10:05:00,185.78,186.06,183.34,184.15,51219.0,185.78,186.06,183.34,184.15,51219.0
2022-05-18 10:10:00,184.2,185.84,183.86,184.99,29961.0,184.2,185.84,183.86,184.99,29961.0
2022-05-18 10:15:00,184.92,185.73,184.61,185.41,27110.0,184.92,185.73,184.61,185.41,27110.0
2022-05-18 10:20:00,185.41,185.56,184.5,184.66,71446.0,185.41,185.56,184.5,184.66,71446.0
2022-05-18 10:25:00,184.85,187.3,184.67,186.0,98791.0,184.85,187.3,184.67,186.0,98791.0
2022-05-18 10:30:00,185.96,185.96,184.79,185.03,24525.0,185.96,185.96,184.79,185.03,24525.0
2022-05-18 10:35:00,184.9,185.63,183.59,184.45,16492.0,184.9,185.63,183.59,184.45,16492.0
2022-05-18 10:40:00,184.77,185.1,183.45,184.28,15061.0,184.77,185.1,183.45,184.28,15061.0
2022-05-18 10:45:00,184.02,185.45,184.02,184.53,7955.0,184.02,185.45,184.02,184.53,7955.0
2022-05-18 10:50:00,184.74,185.33,184.02,184.02,5557.0,184.74,185.33,184.02,184.02,5557.0
2022-05-18 10:55:00,183.62,186.66,183.62,186.66,47751.0,183.62,186.66,183.62,186.66,47751.0
2022-05-18 11:00:00,186.58,186.74,185.09,185.7,12271.0,186.58,186.74,185.09,185.7,12271.0
2022-05-18 11:05:00,185.83,186.85,185.65,186.58,15829.0,185.83,186.85,185.65,186.58,15829.0
2022-05-18 11:10:00,186.67,186.72,186.29,186.54,7286.0,186.67,186.72,186.29,186.54,7286.0
2022-05-18 11:15:00,186.46,186.87,186.33,186.85,15890.0,186.46,186.87,186.33,186.85,15890.0
2022-05-18 11:20:00,186.69,187.27,185.61,187.12,61691.0,186.69,187.27,185.61,187.12,61691.0
2022-05-18 11:25:00,187.43,187.43,185.77,186.1,10233.0,187.43,187.43,185.77,186.1,10233.0
2022-05-18 11:30:00,185.99,186.54,185.48,185.57,15533.0,185.99,186.54,185.48,185.57,15533.0
2022-05-18 11:35:00,185.78,186.78,185.68,186.03,14320.0,185.78,186.78,185.68,186.03,14320.0
2022-05-18 11:40:00,186.33,186.89,186.33,186.64,14553.0,186.33,186.89,186.33,186.64,14553.0
2022-05-18 11:45:00,186.55,186.55,185.88,186.12,12391.0,186.55,186.55,185.88,186.12,12391.0
2022-05-18 11:50:00,186.19,187.15,185.57,185.69,8565.0,186.19,187.15,185.57,185.69,8565.0
2022-05-18 11:55:00,185.59,186.07,184.91,185.08,10262.0,185.59,186.07,184.91,185.08,10262.0
2022-05-18 12:00:00,184.86,185.14,183.42,183.91,12445.0,184.86,185.14,183.42,183.91,12445.0
2022-05-18 12:05:00,183.91,183.91,182.29,182.32,7578.0,183.91,183.91,182.29,182.32,7578.0
2022-05-18 12:10:00,182.35,184.65,182.35,184.45,14498.0,182.35,184.65,182.35,184.45,14498.0
2022-05-18 12:15:00,184.6,185.41,184.16,184.66,11642.0,184.6,185.41,184.16,184.66,11642.0
2022-05-18 12:20:00,184.78,185.17,184.45,184.68,6669.0,184.78,185.17,184.45,184.68,6669.0
2022-05-18 12:25:00,184.72,185.1,184.6,184.75,3751.0,184.72,185.1,184.6,184.75,3751.0
2022-05-18 12:30:00,184.78,185.11,184.52,184.56,11936.0,184.78,185.11,184.52,184.56,11936.0
2022-05-18 12:35:00,184.76,184.82,184.11,184.58,6202.0,184.76,184.82,184.11,184.58,6202.0
2022-05-18 12:40:00,184.58,184.77,184.13,184.44,17439.0,184.58,184.77,184.13,184.44,17439.0
2022-05-18 12:45:00,184.43,185.63,184.43,185.36,11002.0,184.43,185.63,184.43,185.36,11002.0
2022-05-18 12:50:00,185.52,186.33,185.52,186.08,3371.0,185.52,186.33,185.52,186.08,3371.0
2022-05-18 12:55:00,186.33,186.54,185.7,185.88,5422.0,186.33,186.54,185.7,185.88,5422.0
2022-05-18 13:00:00,185.99,186.49,185.84,186.26,7206.0,185.99,186.49,185.84,186.26,7206.0
2022-05-18 13:05:00,186.27,186.27,184.67,184.87,5718.0,186.27,186.27,184.67,184.87,5718.0
2022-05-18 13:10:00,184.73,184.88,182.78,182.78,8087.0,184.73,184.88,182.78,182.78,8087.0
2022-05-18 13:15:00,182.79,183.23,182.01,182.5,15230.0,182.79,183.23,182.01,182.5,15230.0
2022-05-18 13:20:00,182.51,183.14,182.51,182.91,8263.0,182.51,183.14,182.51,182.91,8263.0
2022-05-18 13:25:00,183.02,183.26,182.65,182.88,4897.0,183.02,183.26,182.65,182.88,4897.0
2022-05-18 13:30:00,182.86,183.24,182.6,182.92,23856.0,182.86,183.24,182.6,182.92,23856.0
2022-05-18 13:35:00,182.85,183.01,182.46,182.58,7298.0,182.85,183.01,182.46,182.58,7298.0
2022-05-18 13:40:00,182.58,182.58,181.69,181.83,13810.0,182.58,182.58,181.69,181.83,13810.0
2022-05-18 13:45:00,181.83,181.83,180.6,180.61,10159.0,181.83,181.83,180.6,180.61,10159.0
2022-05-18 13:50:00,180.59,180.75,179.99,180.48,31305.0,180.59,180.75,179.99,180.48,31305.0
2022-05-18 13:55:00,180.36,180.58,179.66,179.99,18709.0,180.36,180.58,179.66,179.99,18709.0
2022-05-18 14:00:00,180.01,180.42,179.79,180.42,3811.0,180.01,180.42,179.79,180.42,3811.0
2022-05-18 14:05:00,180.38,180.83,180.14,180.83,5048.0,180.38,180.83,180.14,180.83,5048.0
2022-05-18 14:10:00,180.9,180.9,180.04,180.1,2610.0,180.9,180.9,180.04,180.1,2610.0
2022-05-18 14:15:00,180.14,180.55,179.87,180.04,4712.0,180.14,180.55,179.87,180.04,4712.0
2022-05-18 14:20:00,180.09,180.29,179.52,179.68,16531.0,180.09,180.29,179.52,179.68,16531.0
2022-05-18 14:25:00,179.75,179.87,179.0,179.0,17747.0,179.75,179.87,179.0,179.0,17747.0
2022-05-18 14:30:00,179.0,179.19,178.45,178.65,7564.0,179.0,179.19,178.45,178.65,7564.0
2022-05-18 14:35:00,178.65,178.73,178.03,178.34,7953.0,178.65,178.73,178.03,178.34,7953.0
2022-05-18 14:40:00,178.56,178.94,178.5,178.65,3957.0,178.56,178.94,178.5,178.65,3957.0
2022-05-18 14:45:00,178.65,179.66,178.53,179.49,26260.0,178.65,179.66,178.53,179.49,26260.0
2022-05-18 14:50:00,179.51,179.85,178.42,178.43,5075.0,179.51,179.85,178.42,178.43,5075.0
2022-05-18 14:55:00,178.43,178.43,177.74,178.33,5926.0,178.43,178.43,177.74,178.33,5926.0
2022-05-18 15:00:00,178.25,178.46,177.66,177.71,8073.0,178.25,178.46,177.66,177.71,8073.0
2022-05-18 15:05:00,177.88,178.52,177.88,178.11,9963.0,177.88,178.52,177.88,178.11,9963.0
2022-05-18 15:10:00,178.21,178.21,177.59,177.61,8950.0,178.21,178.21,177.59,177.61,8950.0
2022-05-18 15:15:00,177.54,177.93,177.43,177.75,5969.0,177.54,177.93,177.43,177.75,5969.0
2022-05-18 15:20:00,177.82,177.93,176.64,176.82,6451.0,177.82,177.93,176.64,176.82,6451.0
2022-05-18 15:25:00,176.67,176.89,176.42,176.85,6775.0,176.67,176.89,176.42,176.85,6775.0
2022-05-18 15:30:00,176.71,177.02,176.38,176.47,6763.0,176.71,177.02,176.38,176.47,6763.0
2022-05-18 15:35:00,176.5,177.48,176.37,177.31,23515.0,176.5,177.48,176.37,177.31,23515.0
2022-05-18 15:40:00,177.28,177.48,176.57,177.12,16842.0,177.28,177.48,176.57,177.12,16842.0
2022-05-18 15:45:00,177.2,177.75,177.06,177.23,26334.0,177.2,177.75,177.06,177.23,26334.0
2022-05-18 15:50:00,177.31,177.92,176.66,176.66,49359.0,177.31,177.92,176.66,176.66,49359.0
2022-05-18 15:55:00,176.67,177.46,176.22,177.33,93017.0,176.67,177.46,176.22,177.33,93017.0
2022-05-19 09:30:00,175.17,177.57,174.88,177.02,13602.0,175.17,177.57,174.88,177.02,13602.0
2022-05-19 09:35:00,176.4,177.37,175.61,176.01,6851.0,176.4,177.37,175.61,176.01,6851.0
2022-05-19 09:40:00,176.25,176.31,174.48,174.49,6020.0,176.25,176.31,174.48,174.49,6020.0
2022-05-19 09:45:00,174.72,174.82,173.86,174.63,2374.0,174.72,174.82,173.86,174.63,2374.0
2022-05-19 09:50:00,174.58,175.65,174.49,175.4,5549.0,174.58,175.65,174.49,175.4,5549.0
2022-05-19 09:55:00,175.46,177.37,175.44,175.56,7090.0,175.46,177.37,175.44,175.56,7090.0
2022-05-19 10:00:00,175.04,178.26,175.04,177.6,6866.0,175.04,178.26,175.04,177.6,6866.0
2022-05-19 10:05:00,177.78,179.1,177.16,177.68,18852.0,177.78,179.1,177.16,177.68,18852.0
2022-05-19 10:10:00,177.75,178.44,177.19,178.44,6344.0,177.75,178.44,177.19,178.44,6344.0
2022-05-19 10:15:00,178.5,179.3,177.94,178.8,27444.0,178.5,179.3,177.94,178.8,27444.0
2022-05-19 10:20:00,178.71,179.26,178.2,179.0,37840.0,178.71,179.26,178.2,179.0,37840.0
2022-05-19 10:25:00,179.0,179.12,178.34,178.72,8511.0,179.0,179.12,178.34,178.72,8511.0
2022-05-19 10:30:00,178.99,179.91,178.45,179.0,48568.0,178.99,179.91,178.45,179.0,48568.0
2022-05-19 10:35:00,179.0,179.66,177.34,177.41,44580.0,179.0,179.66,177.34,177.41,44580.0
2022-05-19 10:40:00,177.23,177.41,176.09,176.38,4765.0,177.23,177.41,176.09,176.38,4765.0
2022-05-19 10:45:00,176.43,177.25,176.43,176.73,3761.0,176.43,177.25,176.43,176.73,3761.0
2022-05-19 10:50:00,177.0,178.34,176.87,178.17,3692.0,177.0,178.34,176.87,178.17,3692.0
2022-05-19 10:55:00,178.02,178.14,177.44,178.01,6217.0,178.02,178.14,177.44,178.01,6217.0
2022-05-19 11:00:00,178.27,178.39,177.91,177.95,2735.0,178.27,178.39,177.91,177.95,2735.0
2022-05-19 11:05:00,178.05,178.05,176.98,177.93,5348.0,178.05,178.05,176.98,177.93,5348.0
2022-05-19 11:10:00,178.1,179.0,177.9,178.03,7401.0,178.1,179.0,177.9,178.03,7401.0
2022-05-19 11:15:00,177.95,177.95,177.23,177.83,4840.0,177.95,177.95,177.23,177.83,4840.0
2022-05-19 11:20:00,177.63,178.0,177.37,177.78,12164.0,177.63,178.0,177.37,177.78,12164.0
2022-05-19 11:25:00,177.77,177.77,176.84,176.84,3975.0,177.77,177.77,176.84,176.84,3975.0
2022-05-19 11:30:00,177.01,177.66,176.92,177.66,2050.0,177.01,177.66,176.92,177.66,2050.0
2022-05-19 11:35:00,177.47,179.0,177.47,178.64,9101.0,177.47,179.0,177.47,178.64,9101.0
2022-05-19 11:40:00,178.74,178.99,178.25,178.88,4474.0,178.74,178.99,178.25,178.88,4474.0
2022-05-19 11:45:00,178.9,179.06,178.79,178.8,5327.0,178.9,179.06,178.79,178.8,5327.0
2022-05-19 11:50:00,178.64,179.0,178.34,178.61,11822.0,178.64,179.0,178.34,178.61,11822.0
2022-05-19 11:55:00,178.5,178.5,178.16,178.22,4133.0,178.5,178.5,178.16,178.22,4133.0
2022-05-19 12:00:00,178.04,178.77,177.93,178.4,5092.0,178.04,178.77,177.93,178.4,5092.0
2022-05-19 12:05:00,178.39,178.76,178.18,178.47,6082.0,178.39,178.76,178.18,178.47,6082.0
2022-05-19 12:10:00,178.51,178.83,178.19,178.61,5368.0,178.51,178.83,178.19,178.61,5368.0
2022-05-19 12:15:00,178.23,178.41,177.45,177.45,1912.0,178.23,178.41,177.45,177.45,1912.0
2022-05-19 12:20:00,177.59,178.21,177.22,177.95,7234.0,177.59,178.21,177.22,177.95,7234.0
2022-05-19 12:25:00,178.14,178.49,177.83,178.49,2417.0,178.14,178.49,177.83,178.49,2417.0
2022-05-19 12:30:00,178.56,178.85,178.19,178.26,5399.0,178.56,178.85,178.19,178.26,5399.0
2022-05-19 12:35:00,178.31,178.31,177.29,177.3,3950.0,178.31,178.31,177.29,177.3,3950.0
2022-05-19 12:40:00,177.12,177.12,176.61,176.88,6243.0,177.12,177.12,176.61,176.88,6243.0
2022-05-19 12:45:00,176.8,176.92,176.61,176.76,3253.0,176.8,176.92,176.61,176.76,3253.0
2022-05-19 12:50:00,176.93,177.52,176.93,177.07,3257.0,176.93,177.52,176.93,177.07,3257.0
2022-05-19 12:55:00,177.05,177.85,177.05,177.78,1719.0,177.05,177.85,177.05,177.78,1719.0
2022-05-19 13:00:00,177.77,178.41,177.77,178.0,9994.0,177.77,178.41,177.77,178.0,9994.0
2022-05-19 13:05:00,178.25,178.63,178.12,178.12,6306.0,178.25,178.63,178.12,178.12,6306.0
2022-05-19 13:10:00,177.96,177.96,177.54,177.79,3047.0,177.96,177.96,177.54,177.79,3047.0
2022-05-19 13:15:00,177.6,178.42,177.46,178.42,2613.0,177.6,178.42,177.46,178.42,2613.0
2022-05-19 13:20:00,178.35,178.54,178.19,178.5,5660.0,178.35,178.54,178.19,178.5,5660.0
2022-05-19 13:25:00,178.34,178.59,178.16,178.16,13720.0,178.34,178.59,178.16,178.16,13720.0
2022-05-19 13:30:00,178.14,178.7,177.99,178.23,7877.0,178.14,178.7,177.99,178.23,7877.0
2022-05-19 13:35:00,178.11,179.04,178.11,178.61,6373.0,178.11,179.04,178.11,178.61,6373.0
2022-05-19 13:40:00,178.43,178.78,178.21,178.62,5031.0,178.43,178.78,178.21,178.62,5031.0
2022-05-19 13:45:00,178.48,178.76,177.31,177.39,4811.0,178.48,178.76,177.31,177.39,4811.0
2022-05-19 13:50:00,177.37,178.45,177.17,178.17,11684.0,177.37,178.45,177.17,178.17,11684.0
2022-05-19 13:55:00,178.35,179.22,178.26,178.74,54848.0,178.35,179.22,178.26,178.74,54848.0
2022-05-19 14:00:00,178.75,178.97,178.17,178.18,7734.0,178.75,178.97,178.17,178.18,7734.0
2022-05-19 14:05:00,178.23,178.23,177.87,178.08,4855.0,178.23,178.23,177.87,178.08,4855.0
2022-05-19 14:10:00,178.03,178.6,178.01,178.29,6076.0,178.03,178.6,178.01,178.29,6076.0
2022-05-19 14:15:00,178.37,178.65,178.28,178.48,4977.0,178.37,178.65,178.28,178.48,4977.0
2022-05-19 14:20:00,178.44,179.07,178.18,178.59,12743.0,178.44,179.07,178.18,178.59,12743.0
2022-05-19 14:25:00,178.58,178.72,178.21,178.32,4638.0,178.58,178.72,178.21,178.32,4638.0
2022-05-19 14:30:00,178.14,178.42,177.95,178.25,3509.0,178.14,178.42,177.95,178.25,3509.0
2022-05-19 14:35:00,178.15,178.97,178.02,178.68,5523.0,178.15,178.97,178.02,178.68,5523.0
2022-05-19 14:40:00,178.62,178.62,177.93,178.21,3715.0,178.62,178.62,177.93,178.21,3715.0
2022-05-19 14:45:00,178.34,178.36,178.05,178.28,22612.0,178.34,178.36,178.05,178.28,22612.0
2022-05-19 14:50:00,178.25,178.56,177.9,178.27,74251.0,178.25,178.56,177.9,178.27,74251.0
2022-05-19 14:55:00,178.2,178.3,177.76,178.25,13004.0,178.2,178.3,177.76,178.25,13004.0
2022-05-19 15:00:00,178.25,178.52,177.71,177.72,29488.0,178.25,178.52,177.71,177.72,29488.0
2022-05-19 15:05:00,177.72,177.82,177.54,177.7,11158.0,177.72,177.82,177.54,177.7,11158.0
2022-05-19 15:10:00,177.52,177.59,177.28,177.49,4360.0,177.52,177.59,177.28,177.49,4360.0
2022-05-19 15:15:00,177.4,177.53,177.03,177.31,7341.0,177.4,177.53,177.03,177.31,7341.0
2022-05-19 15:20:00,177.27,177.46,177.14,177.14,8422.0,177.27,177.46,177.14,177.14,8422.0
2022-05-19 15:25:00,177.13,177.46,177.13,177.15,7613.0,177.13,177.46,177.13,177.15,7613.0
2022-05-19 15:30:00,177.14,177.44,176.93,176.93,12680.0,177.14,177.44,176.93,176.93,12680.0
2022-05-19 15:35:00,176.96,177.48,176.48,177.39,10951.0,176.96,177.48,176.48,177.39,10951.0
2022-05-19 15:40:00,177.43,178.19,177.11,178.19,16879.0,177.43,178.19,177.11,178.19,16879.0
2022-05-19 15:45:00,178.12,178.27,177.55,178.05,27141.0,178.12,178.27,177.55,178.05,27141.0
2022-05-19 15:50:00,177.91,177.93,177.0,177.28,30115.0,177.91,177.93,177.0,177.28,30115.0
2022-05-19 15:55:00,177.28,177.44,177.11,177.17,75726.0,177.28,177.44,177.11,177.17,75726.0
2022-05-20 09:30:00,161.5,161.93,157.0,159.79,202126.0,161.5,161.93,157.0,159.79,202126.0
2022-05-20 09:35:00,159.83,160.19,154.25,154.73,135625.0,159.83,160.19,154.25,154.73,135625.0
2022-05-20 09:40:00,154.07,156.88,153.79,155.8,50078.0,154.07,156.88,153.79,155.8,50078.0
2022-05-20 09:45:00,155.8,156.79,151.69,151.9,114558.0,155.8,156.79,151.69,151.9,114558.0
2022-05-20 09:50:00,152.31,152.95,149.36,149.36,69478.0,152.31,152.95,149.36,149.36,69478.0
2022-05-20 09:55:00,149.59,149.64,147.43,148.36,97966.0,149.59,149.64,147.43,148.36,97966.0
2022-05-20 10:00:00,148.55,149.21,145.8,148.59,78736.0,148.55,149.21,145.8,148.59,78736.0
2022-05-20 10:05:00,148.9,150.5,146.63,147.33,93747.0,148.9,150.5,146.63,147.33,93747.0
2022-05-20 10:10:00,147.33,151.4,146.86,149.87,172737.0,147.33,151.4,146.86,149.87,172737.0
2022-05-20 10:15:00,149.87,152.37,149.82,151.96,64032.0,149.87,152.37,149.82,151.96,64032.0
2022-05-20 10:20:00,151.84,153.47,151.12,152.37,68627.0,151.84,153.47,151.12,152.37,68627.0
2022-05-20 10:25:00,152.37,152.94,150.77,152.92,31754.0,152.37,152.94,150.77,152.92,31754.0
2022-05-20 10:30:00,152.99,154.29,152.07,153.94,34107.0,152.99,154.29,152.07,153.94,34107.0
2022-05-20 10:35:00,153.95,154.0,152.7,153.19,37352.0,153.95,154.0,152.7,153.19,37352.0
2022-05-20 10:40:00,153.19,155.19,153.17,153.72,74016.0,153.19,155.19,153.17,153.72,74016.0
2022-05-20 10:45:00,153.56,153.84,152.64,153.29,30057.0,153.56,153.84,152.64,153.29,30057.0
2022-05-20 10:50:00,153.38,153.57,151.34,151.56,32126.0,153.38,153.57,151.34,151.56,32126.0
2022-05-20 10:55:00,151.54,152.37,151.27,152.17,36382.0,151.54,152.37,151.27,152.17,36382.0
2022-05-20 11:00:00,152.17,152.85,152.0,152.48,41979.0,152.17,152.85,152.0,152.48,41979.0
2022-05-20 11:05:00,152.42,152.42,151.04,151.52,13351.0,152.42,152.42,151.04,151.52,13351.0
2022-05-20 11:10:00,151.52,152.25,151.48,151.94,36755.0,151.52,152.25,151.48,151.94,36755.0
2022-05-20 11:15:00,151.94,152.31,151.73,151.81,19464.0,151.94,152.31,151.73,151.81,19464.0
2022-05-20 11:20:00,151.82,152.05,151.44,151.69,17475.0,151.82,152.05,151.44,151.69,17475.0
2022-05-20 11:25:00,151.62,153.09,151.57,152.51,44243.0,151.62,153.09,151.57,152.51,44243.0
2022-05-20 11:30:00,152.62,153.04,152.07,152.56,41223.0,152.62,153.04,152.07,152.56,41223.0
2022-05-20 11:35:00,152.64,152.7,151.55,152.16,14357.0,152.64,152.7,151.55,152.16,14357.0
2022-05-20 11:40:00,152.2,152.5,151.41,151.48,11545.0,152.2,152.5,151.41,151.48,11545.0
2022-05-20 11:45:00,151.53,152.09,151.14,151.74,20047.0,151.53,152.09,151.14,151.74,20047.0
2022-05-20 11:50:00,151.63,151.85,149.81,150.5,17252.0,151.63,151.85,149.81,150.5,17252.0
2022-05-20 11:55:00,150.57,150.78,149.8,149.96,19664.0,150.57,150.78,149.8,149.96,19664.0
2022-05-20 12:00:00,149.96,150.01,149.24,149.7,16308.0,149.96,150.01,149.24,149.7,16308.0
2022-05-20 12:05:00,149.7,149.7,148.7,148.71,17699.0,149.7,149.7,148.7,148.71,17699.0
2022-05-20 12:10:00,148.63,149.33,148.08,148.18,15212.0,148.63,149.33,148.08,148.18,15212.0
2022-05-20 12:15:00,148.34,148.35,146.86,147.91,23515.0,148.34,148.35,146.86,147.91,23515.0
2022-05-20 12:20:00,147.82,148.86,147.82,148.86,18568.0,147.82,148.86,147.82,148.86,18568.0
2022-05-20 12:25:00,148.96,149.12,148.49,148.97,29695.0,148.96,149.12,148.49,148.97,29695.0
2022-05-20 12:30:00,148.88,148.9,147.08,147.27,23216.0,148.88,148.9,147.08,147.27,23216.0
2022-05-20 12:35:00,146.96,147.76,146.46,147.33,20008.0,146.96,147.76,146.46,147.33,20008.0
2022-05-20 12:40:00,147.2,147.2,146.5,146.58,9265.0,147.2,147.2,146.5,146.58,9265.0
2022-05-20 12:45:00,146.58,146.89,146.08,146.47,33257.0,146.58,146.89,146.08,146.47,33257.0
2022-05-20 12:50:00,146.59,146.61,145.24,145.25,13103.0,146.59,146.61,145.24,145.25,13103.0
2022-05-20 12:55:00,145.43,145.84,144.44,144.94,21147.0,145.43,145.84,144.44,144.94,21147.0
2022-05-20 13:00:00,144.89,145.48,144.37,145.3,13100.0,144.89,145.48,144.37,145.3,13100.0
2022-05-20 13:05:00,145.31,145.85,145.15,145.65,26079.0,145.31,145.85,145.15,145.65,26079.0
2022-05-20 13:10:00,145.55,145.68,144.78,145.24,21310.0,145.55,145.68,144.78,145.24,21310.0
2022-05-20 13:15:00,145.24,146.25,145.17,145.94,16556.0,145.24,146.25,145.17,145.94,16556.0
2022-05-20 13:20:00,145.94,146.27,145.93,146.24,12972.0,145.94,146.27,145.93,146.24,12972.0
2022-05-20 13:25:00,146.25,146.25,145.93,146.06,17614.0,146.25,146.25,145.93,146.06,17614.0
2022-05-20 13:30:00,146.08,148.3,146.05,147.97,31525.0,146.08,148.3,146.05,147.97,31525.0
2022-05-20 13:35:00,148.1,148.31,147.26,147.46,30465.0,148.1,148.31,147.26,147.46,30465.0
2022-05-20 13:40:00,147.36,147.42,147.04,147.14,11290.0,147.36,147.42,147.04,147.14,11290.0
2022-05-20 13:45:00,147.03,147.12,146.3,146.3,15978.0,147.03,147.12,146.3,146.3,15978.0
2022-05-20 13:50:00,146.14,147.14,145.95,147.14,15174.0,146.14,147.14,145.95,147.14,15174.0
2022-05-20 13:55:00,147.05,147.49,146.84,146.97,19225.0,147.05,147.49,146.84,146.97,19225.0
2022-05-20 14:00:00,146.96,147.57,146.71,146.72,19422.0,146.96,147.57,146.71,146.72,19422.0
2022-05-20 14:05:00,146.63,147.07,146.18,146.34,20232.0,146.63,147.07,146.18,146.34,20232.0
2022-05-20 14:10:00,146.46,146.46,146.07,146.1,5902.0,146.46,146.46,146.07,146.1,5902.0
2022-05-20 14:15:00,146.17,146.17,144.95,145.04,20222.0,146.17,146.17,144.95,145.04,20222.0
2022-05-20 14:20:00,144.99,145.63,144.96,145.44,13736.0,144.99,145.63,144.96,145.44,13736.0
2022-05-20 14:25:00,145.34,145.34,144.76,144.89,13251.0,145.34,145.34,144.76,144.89,13251.0
2022-05-20 14:30:00,144.83,145.4,144.76,144.91,14662.0,144.83,145.4,144.76,144.91,14662.0
2022-05-20 14:35:00,144.9,145.74,144.77,145.53,17189.0,144.9,145.74,144.77,145.53,17189.0
2022-05-20 14:40:00,145.58,146.22,145.38,146.22,17033.0,145.58,146.22,145.38,146.22,17033.0
2022-05-20 14:45:00,146.26,146.37,145.83,146.37,12465.0,146.26,146.37,145.83,146.37,12465.0
2022-05-20 14:50:00,146.36,147.85,146.36,147.34,16700.0,146.36,147.85,146.36,147.34,16700.0
2022-05-20 14:55:00,147.26,147.46,146.09,146.23,21218.0,147.26,147.46,146.09,146.23,21218.0
2022-05-20 15:00:00,146.18,146.9,145.76,145.9,13306.0,146.18,146.9,145.76,145.9,13306.0
2022-05-20 15:05:00,145.98,146.46,145.86,145.96,13291.0,145.98,146.46,145.86,145.96,13291.0
2022-05-20 15:10:00,146.08,146.1,145.26,145.46,30504.0,146.08,146.1,145.26,145.46,30504.0
2022-05-20 15:15:00,145.46,145.92,145.45,145.87,24027.0,145.46,145.92,145.45,145.87,24027.0
2022-05-20 15:20:00,145.93,147.46,145.9,146.95,24316.0,145.93,147.46,145.9,146.95,24316.0
2022-05-20 15:25:00,146.93,148.35,146.69,148.13,38474.0,146.93,148.35,146.69,148.13,38474.0
2022-05-20 15:30:00,148.17,148.77,147.81,148.77,28434.0,148.17,148.77,147.81,148.77,28434.0
2022-05-20 15:35:00,148.68,150.08,148.66,149.87,52211.0,148.68,150.08,148.66,149.87,52211.0
2022-05-20 15:40:00,149.84,151.1,149.83,150.07,47669.0,149.84,151.1,149.83,150.07,47669.0
2022-05-20 15:45:00,150.12,150.41,149.49,149.71,53697.0,150.12,150.41,149.49,149.71,53697.0
2022-05-20 15:50:00,149.72,150.07,149.55,149.97,58089.0,149.72,150.07,149.55,149.97,58089.0
2022-05-20 15:55:00,149.97,150.87,149.31,150.87,127955.0,149.97,150.87,149.31,150.87,127955.0
2022-05-23 09:30:00,150.51,152.54,149.34,152.5,13954.0,150.51,152.54,149.34,152.5,13954.0
2022-05-23 09:35:00,152.92,153.36,151.07,151.71,7407.0,152.92,153.36,151.07,151.71,7407.0
2022-05-23 09:40:00,151.3,154.07,151.14,154.02,4176.0,151.3,154.07,151.14,154.02,4176.0
2022-05-23 09:45:00,153.82,155.29,152.66,154.68,17697.0,153.82,155.29,152.66,154.68,17697.0
2022-05-23 09:50:00,154.62,156.24,154.33,154.33,15836.0,154.62,156.24,154.33,154.33,15836.0
2022-05-23 09:55:00,153.9,154.1,152.4,152.78,9821.0,153.9,154.1,152.4,152.78,9821.0
2022-05-23 10:00:00,152.68,152.7,151.43,151.53,17254.0,152.68,152.7,151.43,151.53,17254.0
2022-05-23 10:05:00,151.79,152.3,151.7,152.09,18030.0,151.79,152.3,151.7,152.09,18030.0
2022-05-23 10:10:00,152.09,153.11,151.58,152.93,18762.0,152.09,153.11,151.58,152.93,18762.0
2022-05-23 10:15:00,152.86,152.88,151.47,152.88,6761.0,152.86,152.88,151.47,152.88,6761.0
2022-05-23 10:20:00,152.21,153.82,152.02,153.78,10279.0,152.21,153.82,152.02,153.78,10279.0
2022-05-23 10:25:00,153.55,153.83,152.66,153.74,14081.0,153.55,153.83,152.66,153.74,14081.0
2022-05-23 10:30:00,153.74,154.46,153.32,154.26,16263.0,153.74,154.46,153.32,154.26,16263.0
2022-05-23 10:35:00,154.16,154.26,153.66,153.93,8496.0,154.16,154.26,153.66,153.93,8496.0
2022-05-23 10:40:00,153.84,154.36,153.69,153.9,20239.0,153.84,154.36,153.69,153.9,20239.0
2022-05-23 10:45:00,153.85,154.88,153.72,154.53,8626.0,153.85,154.88,153.72,154.53,8626.0
2022-05-23 10:50:00,154.31,154.41,153.52,154.22,11015.0,154.31,154.41,153.52,154.22,11015.0
2022-05-23 10:55:00,154.24,154.43,153.81,154.32,20585.0,154.24,154.43,153.81,154.32,20585.0
2022-05-23 11:00:00,154.25,156.04,154.13,156.04,8417.0,154.25,156.04,154.13,156.04,8417.0
2022-05-23 11:05:00,155.86,156.28,155.4,155.45,7436.0,155.86,156.28,155.4,155.45,7436.0
2022-05-23 11:10:00,155.35,155.41,154.74,155.23,13019.0,155.35,155.41,154.74,155.23,13019.0
2022-05-23 11:15:00,155.4,155.68,155.24,155.24,6912.0,155.4,155.68,155.24,155.24,6912.0
2022-05-23 11:20:00,155.21,155.67,155.2,155.59,10263.0,155.21,155.67,155.2,155.59,10263.0
2022-05-23 11:25:00,155.53,156.12,155.38,155.77,9939.0,155.53,156.12,155.38,155.77,9939.0
2022-05-23 11:30:00,155.65,156.54,155.6,156.54,9124.0,155.65,156.54,155.6,156.54,9124.0
2022-05-23 11:35:00,156.39,156.39,155.7,155.77,4928.0,156.39,156.39,155.7,155.77,4928.0
2022-05-23 11:40:00,155.78,156.26,155.68,156.08,12376.0,155.78,156.26,155.68,156.08,12376.0
2022-05-23 11:45:00,155.96,156.38,155.89,156.19,5478.0,155.96,156.38,155.89,156.19,5478.0
2022-05-23 11:50:00,156.27,157.15,156.27,157.05,3699.0,156.27,157.15,156.27,157.05,3699.0
2022-05-23 11:55:00,157.16,158.06,157.16,157.65,5642.0,157.16,158.06,157.16,157.65,5642.0
2022-05-23 12:00:00,157.58,157.64,157.39,157.59,3739.0,157.58,157.64,157.39,157.59,3739.0
2022-05-23 12:05:00,157.59,158.36,157.49,157.95,5201.0,157.59,158.36,157.49,157.95,5201.0
2022-05-23 12:10:00,157.92,157.97,157.78,157.79,2526.0,157.92,157.97,157.78,157.79,2526.0
2022-05-23 12:15:00,157.84,157.91,157.46,157.61,4190.0,157.84,157.91,157.46,157.61,4190.0
2022-05-23 12:20:00,157.71,158.63,157.67,158.4,7300.0,157.71,158.63,157.67,158.4,7300.0
2022-05-23 12:25:00,158.28,158.32,158.0,158.12,4531.0,158.28,158.32,158.0,158.12,4531.0
2022-05-23 12:30:00,158.06,158.1,157.69,158.06,3906.0,158.06,158.1,157.69,158.06,3906.0
2022-05-23 12:35:00,157.96,158.22,157.9,158.18,5030.0,157.96,158.22,157.9,158.18,5030.0
2022-05-23 12:40:00,158.22,158.23,157.77,157.79,3018.0,158.22,158.23,157.77,157.79,3018.0
2022-05-23 12:45:00,157.76,157.76,157.1,157.11,24728.0,157.76,157.76,157.1,157.11,24728.0
2022-05-23 12:50:00,157.18,157.34,156.82,156.89,7824.0,157.18,157.34,156.82,156.89,7824.0
2022-05-23 12:55:00,156.85,156.94,156.72,156.81,9431.0,156.85,156.94,156.72,156.81,9431.0
2022-05-23 13:00:00,156.77,157.02,156.62,156.65,5489.0,156.77,157.02,156.62,156.65,5489.0
2022-05-23 13:05:00,156.56,156.56,156.32,156.53,4725.0,156.56,156.56,156.32,156.53,4725.0
2022-05-23 13:10:00,156.53,156.9,156.37,156.9,4377.0,156.53,156.9,156.37,156.9,4377.0
2022-05-23 13:15:00,156.88,156.88,156.54,156.55,3926.0,156.88,156.88,156.54,156.55,3926.0
2022-05-23 13:20:00,156.56,156.61,156.25,156.4,4521.0,156.56,156.61,156.25,156.4,4521.0
2022-05-23 13:25:00,156.46,156.46,156.12,156.2,10498.0,156.46,156.46,156.12,156.2,10498.0
2022-05-23 13:30:00,156.12,156.5,156.0,156.33,5739.0,156.12,156.5,156.0,156.33,5739.0
2022-05-23 13:35:00,156.28,156.41,156.14,156.23,7768.0,156.28,156.41,156.14,156.23,7768.0
2022-05-23 13:40:00,156.18,156.33,155.77,155.84,8660.0,156.18,156.33,155.77,155.84,8660.0
2022-05-23 13:45:00,155.77,156.35,155.77,156.0,7172.0,155.77,156.35,155.77,156.0,7172.0
2022-05-23 13:50:00,156.08,156.08,155.53,155.66,4233.0,156.08,156.08,155.53,155.66,4233.0
2022-05-23 13:55:00,155.65,155.97,155.48,155.97,10405.0,155.65,155.97,155.48,155.97,10405.0
2022-05-23 14:00:00,156.13,156.33,156.0,156.32,7270.0,156.13,156.33,156.0,156.32,7270.0
2022-05-23 14:05:00,156.33,156.46,156.1,156.18,6921.0,156.33,156.46,156.1,156.18,6921.0
2022-05-23 14:10:00,156.22,157.18,156.16,157.18,8652.0,156.22,157.18,156.16,157.18,8652.0
2022-05-23 14:15:00,157.09,157.45,157.08,157.3,4314.0,157.09,157.45,157.08,157.3,4314.0
2022-05-23 14:20:00,157.26,157.61,156.96,157.03,6855.0,157.26,157.61,156.96,157.03,6855.0
2022-05-23 14:25:00,157.03,157.16,156.71,156.75,4315.0,157.03,157.16,156.71,156.75,4315.0
2022-05-23 14:30:00,156.8,157.12,156.78,157.04,4237.0,156.8,157.12,156.78,157.04,4237.0
2022-05-23 14:35:00,156.98,157.32,156.83,157.32,5006.0,156.98,157.32,156.83,157.32,5006.0
2022-05-23 14:40:00,157.27,157.76,157.18,157.69,6089.0,157.27,157.76,157.18,157.69,6089.0
2022-05-23 14:45:00,157.83,157.83,157.24,157.28,4244.0,157.83,157.83,157.24,157.28,4244.0
2022-05-23 14:50:00,157.29,157.3,156.62,157.27,5554.0,157.29,157.3,156.62,157.27,5554.0
2022-05-23 14:55:00,157.34,157.57,157.02,157.57,7845.0,157.34,157.57,157.02,157.57,7845.0
2022-05-23 15:00:00,157.42,157.88,157.42,157.88,7463.0,157.42,157.88,157.42,157.88,7463.0
2022-05-23 15:05:00,157.84,157.84,157.57,157.68,6054.0,157.84,157.84,157.57,157.68,6054.0
2022-05-23 15:10:00,157.68,157.68,157.07,157.1,3726.0,157.68,157.68,157.07,157.1,3726.0
2022-05-23 15:15:00,157.1,157.32,157.08,157.25,8043.0,157.1,157.32,157.08,157.25,8043.0
2022-05-23 15:20:00,157.33,157.33,156.72,156.91,4931.0,157.33,157.33,156.72,156.91,4931.0
2022-05-23 15:25:00,156.93,156.98,156.71,156.75,7686.0,156.93,156.98,156.71,156.75,7686.0
2022-05-23 15:30:00,156.73,156.83,156.67,156.75,11827.0,156.73,156.83,156.67,156.75,11827.0
2022-05-23 15:35:00,156.77,156.83,155.38,155.38,16810.0,156.77,156.83,155.38,155.38,16810.0
2022-05-23 15:40:00,155.43,155.52,155.06,155.36,20745.0,155.43,155.52,155.06,155.36,20745.0
2022-05-23 15:45:00,155.33,155.37,154.8,154.93,21454.0,155.33,155.37,154.8,154.93,21454.0
2022-05-23 15:50:00,154.97,155.89,154.84,154.92,37597.0,154.97,155.89,154.84,154.92,37597.0
2022-05-23 15:55:00,154.96,155.71,154.9,155.53,40008.0,154.96,155.71,154.9,155.53,40008.0
2022-05-24 09:30:00,151.72,152.28,148.12,149.05,21988.0,151.72,152.28,148.12,149.05,21988.0
2022-05-24 09:35:00,149.03,149.27,148.0,149.05,11328.0,149.03,149.27,148.0,149.05,11328.0
2022-05-24 09:40:00,149.09,149.75,147.29,147.29,5034.0,149.09,149.75,147.29,147.29,5034.0
2022-05-24 09:45:00,147.69,148.54,147.38,147.88,19376.0,147.69,148.54,147.38,147.88,19376.0
2022-05-24 09:50:00,148.06,149.19,147.89,148.51,18542.0,148.06,149.19,147.89,148.51,18542.0
2022-05-24 09:55:00,148.21,148.21,147.42,147.85,10213.0,148.21,148.21,147.42,147.85,10213.0
2022-05-24 10:00:00,147.66,147.84,146.63,146.78,21151.0,147.66,147.84,146.63,146.78,21151.0
2022-05-24 10:05:00,146.77,146.94,145.8,146.49,6084.0,146.77,146.94,145.8,146.49,6084.0
2022-05-24 10:10:00,146.59,146.66,146.15,146.4,4630.0,146.59,146.66,146.15,146.4,4630.0
2022-05-24 10:15:00,146.48,146.48,145.4,146.17,17135.0,146.48,146.48,145.4,146.17,17135.0
2022-05-24 10:20:00,146.27,147.05,146.09,146.44,3456.0,146.27,147.05,146.09,146.44,3456.0
2022-05-24 10:25:00,146.7,147.0,146.37,146.84,6642.0,146.7,147.0,146.37,146.84,6642.0
2022-05-24 10:30:00,146.84,147.0,146.03,146.03,4997.0,146.84,147.0,146.03,146.03,4997.0
2022-05-24 10:35:00,145.95,146.66,145.65,146.56,8057.0,145.95,146.66,145.65,146.56,8057.0
2022-05-24 10:40:00,146.74,147.59,146.36,147.59,9219.0,146.74,147.59,146.36,147.59,9219.0
2022-05-24 10:45:00,147.31,147.59,146.38,146.38,4794.0,147.31,147.59,146.38,146.38,4794.0
2022-05-24 10:50:00,146.44,147.14,146.44,147.14,10142.0,146.44,147.14,146.44,147.14,10142.0
2022-05-24 10:55:00,147.21,147.53,147.17,147.18,7317.0,147.21,147.53,147.17,147.18,7317.0
2022-05-24 11:00:00,147.21,147.42,146.94,147.0,10552.0,147.21,147.42,146.94,147.0,10552.0
2022-05-24 11:05:00,146.99,147.12,146.21,146.21,6360.0,146.99,147.12,146.21,146.21,6360.0
2022-05-24 11:10:00,146.26,146.26,145.5,145.56,9443.0,146.26,146.26,145.5,145.56,9443.0
2022-05-24 11:15:00,145.59,146.15,144.84,144.84,11551.0,145.59,146.15,144.84,144.84,11551.0
2022-05-24 11:20:00,144.87,145.99,144.7,145.99,10938.0,144.87,145.99,144.7,145.99,10938.0
2022-05-24 11:25:00,146.07,146.41,145.84,146.41,3379.0,146.07,146.41,145.84,146.41,3379.0
2022-05-24 11:30:00,146.52,146.66,146.35,146.54,1959.0,146.52,146.66,146.35,146.54,1959.0
2022-05-24 11:35:00,146.45,146.58,146.12,146.25,5480.0,146.45,146.58,146.12,146.25,5480.0
2022-05-24 11:40:00,146.31,146.79,146.16,146.79,5556.0,146.31,146.79,146.16,146.79,5556.0
2022-05-24 11:45:00,147.18,148.79,147.18,148.3,4706.0,147.18,148.79,147.18,148.3,4706.0
2022-05-24 11:50:00,148.28,148.33,147.83,147.93,3130.0,148.28,148.33,147.83,147.93,3130.0
2022-05-24 11:55:00,147.74,148.22,147.63,147.88,5396.0,147.74,148.22,147.63,147.88,5396.0
2022-05-24 12:00:00,147.87,148.25,147.48,148.24,3124.0,147.87,148.25,147.48,148.24,3124.0
2022-05-24 12:05:00,148.23,148.58,148.22,148.53,4043.0,148.23,148.58,148.22,148.53,4043.0
2022-05-24 12:10:00,148.59,148.91,148.37,148.63,5095.0,148.59,148.91,148.37,148.63,5095.0
2022-05-24 12:15:00,148.72,149.72,148.72,148.9,2082.0,148.72,149.72,148.72,148.9,2082.0
2022-05-24 12:20:00,148.74,148.81,148.11,148.62,6128.0,148.74,148.81,148.11,148.62,6128.0
2022-05-24 12:25:00,148.79,148.79,148.24,148.38,2699.0,148.79,148.79,148.24,148.38,2699.0
2022-05-24 12:30:00,148.5,148.8,148.34,148.34,2668.0,148.5,148.8,148.34,148.34,2668.0
2022-05-24 12:35:00,148.47,148.47,147.93,147.94,2166.0,148.47,148.47,147.93,147.94,2166.0
2022-05-24 12:40:00,147.97,148.07,147.46,147.59,2212.0,147.97,148.07,147.46,147.59,2212.0
2022-05-24 12:45:00,147.64,147.95,147.53,147.75,3345.0,147.64,147.95,147.53,147.75,3345.0
2022-05-24 12:50:00,147.85,147.9,147.65,147.65,1082.0,147.85,147.9,147.65,147.65,1082.0
2022-05-24 12:55:00,147.64,148.18,147.57,147.88,2999.0,147.64,148.18,147.57,147.88,2999.0
2022-05-24 13:00:00,147.8,147.92,147.11,147.11,2050.0,147.8,147.92,147.11,147.11,2050.0
2022-05-24 13:05:00,147.19,147.46,147.1,147.24,2224.0,147.19,147.46,147.1,147.24,2224.0
2022-05-24 13:10:00,147.23,147.56,147.23,147.51,3317.0,147.23,147.56,147.23,147.51,3317.0
2022-05-24 13:15:00,147.44,147.7,147.37,147.54,2326.0,147.44,147.7,147.37,147.54,2326.0
2022-05-24 13:20:00,147.59,147.6,147.2,147.28,1600.0,147.59,147.6,147.2,147.28,1600.0
2022-05-24 13:25:00,147.04,147.28,147.0,147.12,14598.0,147.04,147.28,147.0,147.12,14598.0
2022-05-24 13:30:00,147.01,147.03,146.27,146.33,3211.0,147.01,147.03,146.27,146.33,3211.0
2022-05-24 13:35:00,146.41,147.2,146.26,147.2,37659.0,146.41,147.2,146.26,147.2,37659.0
2022-05-24 13:40:00,147.2,147.76,146.91,146.93,7731.0,147.2,147.76,146.91,146.93,7731.0
2022-05-24 13:45:00,146.82,146.85,145.64,145.65,5236.0,146.82,146.85,145.64,145.65,5236.0
2022-05-24 13:50:00,145.64,145.78,145.4,145.41,7657.0,145.64,145.78,145.4,145.41,7657.0
2022-05-24 13:55:00,145.41,145.69,145.4,145.53,7890.0,145.41,145.69,145.4,145.53,7890.0
2022-05-24 14:00:00,145.53,145.58,144.86,144.86,7852.0,145.53,145.58,144.86,144.86,7852.0
2022-05-24 14:05:00,144.96,146.44,144.96,146.42,4670.0,144.96,146.44,144.96,146.42,4670.0
2022-05-24 14:10:00,146.4,146.74,146.11,146.11,4864.0,146.4,146.74,146.11,146.11,4864.0
2022-05-24 14:15:00,146.17,146.17,145.22,145.25,5263.0,146.17,146.17,145.22,145.25,5263.0
2022-05-24 14:20:00,145.16,145.4,144.77,145.29,9754.0,145.16,145.4,144.77,145.29,9754.0
2022-05-24 14:25:00,145.37,145.8,145.32,145.32,2460.0,145.37,145.8,145.32,145.32,2460.0
2022-05-24 14:30:00,145.21,145.29,144.9,145.24,11906.0,145.21,145.29,144.9,145.24,11906.0
2022-05-24 14:35:00,145.27,145.43,145.12,145.39,6530.0,145.27,145.43,145.12,145.39,6530.0
2022-05-24 14:40:00,145.42,145.51,144.98,144.99,3438.0,145.42,145.51,144.98,144.99,3438.0
2022-05-24 14:45:00,144.96,144.96,144.19,144.35,4232.0,144.96,144.96,144.19,144.35,4232.0
2022-05-24 14:50:00,144.25,144.25,143.65,143.71,10708.0,144.25,144.25,143.65,143.71,10708.0
2022-05-24 14:55:00,143.64,143.82,143.47,143.74,7080.0,143.64,143.82,143.47,143.74,7080.0
2022-05-24 15:00:00,143.81,144.51,143.73,144.3,17859.0,143.81,144.51,143.73,144.3,17859.0
2022-05-24 15:05:00,144.38,144.55,143.79,143.93,9791.0,144.38,144.55,143.79,143.93,9791.0
2022-05-24 15:10:00,144.05,144.08,143.41,143.41,8456.0,144.05,144.08,143.41,143.41,8456.0
2022-05-24 15:15:00,143.45,143.57,142.83,142.83,12524.0,143.45,143.57,142.83,142.83,12524.0
2022-05-24 15:20:00,142.87,143.16,142.41,142.94,14762.0,142.87,143.16,142.41,142.94,14762.0
2022-05-24 15:25:00,142.98,143.33,142.82,143.18,13977.0,142.98,143.33,142.82,143.18,13977.0
2022-05-24 15:30:00,143.18,143.28,142.96,143.16,18046.0,143.18,143.28,142.96,143.16,18046.0
2022-05-24 15:35:00,143.08,144.62,143.08,144.44,15462.0,143.08,144.62,143.08,144.44,15462.0
2022-05-24 15:40:00,144.5,144.79,144.25,144.35,15764.0,144.5,144.79,144.25,144.35,15764.0
2022-05-24 15:45:00,144.27,144.72,144.23,144.34,25101.0,144.27,144.72,144.23,144.34,25101.0
2022-05-24 15:50:00,144.43,144.75,144.15,144.63,31804.0,144.43,144.75,144.15,144.63,31804.0
2022-05-24 15:55:00,144.58,145.47,144.51,145.34,80192.0,144.58,145.47,144.51,145.34,80192.0
2022-05-25 09:30:00,144.86,147.87,144.3,147.86,10942.0,144.86,147.87,144.3,147.86,10942.0
2022-05-25 09:35:00,147.81,149.45,147.81,149.15,3774.0,147.81,149.45,147.81,149.15,3774.0
2022-05-25 09:40:00,149.26,149.62,147.91,149.39,6348.0,149.26,149.62,147.91,149.39,6348.0
2022-05-25 09:45:00,149.24,150.5,148.81,149.03,10461.0,149.24,150.5,148.81,149.03,10461.0
2022-05-25 09:50:00,149.06,150.64,149.06,150.07,5207.0,149.06,150.64,149.06,150.07,5207.0
2022-05-25 09:55:00,150.03,150.75,149.71,150.4,9633.0,150.03,150.75,149.71,150.4,9633.0
2022-05-25 10:00:00,150.4,152.53,150.11,152.53,13864.0,150.4,152.53,150.11,152.53,13864.0
2022-05-25 10:05:00,152.19,152.59,151.47,152.53,9389.0,152.19,152.59,151.47,152.53,9389.0
2022-05-25 10:10:00,152.53,154.35,152.53,154.15,9550.0,152.53,154.35,152.53,154.15,9550.0
2022-05-25 10:15:00,154.35,155.36,154.23,155.02,9917.0,154.35,155.36,154.23,155.02,9917.0
2022-05-25 10:20:00,154.95,155.94,154.9,155.59,8541.0,154.95,155.94,154.9,155.59,8541.0
2022-05-25 10:25:00,155.58,157.21,155.4,157.21,8751.0,155.58,157.21,155.4,157.21,8751.0
2022-05-25 10:30:00,157.12,157.72,156.15,156.84,16785.0,157.12,157.72,156.15,156.84,16785.0
2022-05-25 10:35:00,156.63,157.14,156.52,156.64,4286.0,156.63,157.14,156.52,156.64,4286.0
2022-05-25 10:40:00,156.93,157.12,156.03,156.51,8227.0,156.93,157.12,156.03,156.51,8227.0
2022-05-25 10:45:00,156.66,157.07,156.2,156.93,4727.0,156.66,157.07,156.2,156.93,4727.0
2022-05-25 10:50:00,156.94,158.14,156.94,157.9,14399.0,156.94,158.14,156.94,157.9,14399.0
2022-05-25 10:55:00,157.81,157.85,157.3,157.74,16120.0,157.81,157.85,157.3,157.74,16120.0
2022-05-25 11:00:00,157.74,157.74,156.87,156.94,9834.0,157.74,157.74,156.87,156.94,9834.0
2022-05-25 11:05:00,156.86,158.19,156.86,157.62,11981.0,156.86,158.19,156.86,157.62,11981.0
2022-05-25 11:10:00,157.63,158.38,157.63,157.8,9655.0,157.63,158.38,157.63,157.8,9655.0
2022-05-25 11:15:00,157.8,158.03,156.87,157.04,5952.0,157.8,158.03,156.87,157.04,5952.0
2022-05-25 11:20:00,157.18,157.52,156.89,157.33,9489.0,157.18,157.52,156.89,157.33,9489.0
2022-05-25 11:25:00,157.21,157.52,156.76,156.91,7130.0,157.21,157.52,156.76,156.91,7130.0
2022-05-25 11:30:00,156.64,156.84,156.17,156.49,7373.0,156.64,156.84,156.17,156.49,7373.0
2022-05-25 11:35:00,156.34,156.42,155.23,156.39,11315.0,156.34,156.42,155.23,156.39,11315.0
2022-05-25 11:40:00,156.23,156.66,155.72,156.66,9428.0,156.23,156.66,155.72,156.66,9428.0
2022-05-25 11:45:00,156.58,157.22,156.51,156.86,6438.0,156.58,157.22,156.51,156.86,6438.0
2022-05-25 11:50:00,156.7,157.15,156.6,156.88,2026.0,156.7,157.15,156.6,156.88,2026.0
2022-05-25 11:55:00,157.0,157.0,155.76,155.83,7393.0,157.0,157.0,155.76,155.83,7393.0
2022-05-25 12:00:00,155.81,156.43,155.81,156.34,3048.0,155.81,156.43,155.81,156.34,3048.0
2022-05-25 12:05:00,156.34,156.49,155.64,155.75,9860.0,156.34,156.49,155.64,155.75,9860.0
2022-05-25 12:10:00,155.81,155.94,155.75,155.83,2130.0,155.81,155.94,155.75,155.83,2130.0
2022-05-25 12:15:00,155.93,155.99,155.66,155.68,8097.0,155.93,155.99,155.66,155.68,8097.0
2022-05-25 12:20:00,155.66,155.66,155.07,155.28,3037.0,155.66,155.66,155.07,155.28,3037.0
2022-05-25 12:25:00,155.28,155.28,153.65,154.0,11131.0,155.28,155.28,153.65,154.0,11131.0
2022-05-25 12:30:00,154.14,154.33,153.87,154.25,10713.0,154.14,154.33,153.87,154.25,10713.0
2022-05-25 12:35:00,154.23,154.23,153.84,153.93,6948.0,154.23,154.23,153.84,153.93,6948.0
2022-05-25 12:40:00,153.94,154.15,153.63,154.08,9386.0,153.94,154.15,153.63,154.08,9386.0
2022-05-25 12:45:00,154.09,154.49,153.98,154.32,9323.0,154.09,154.49,153.98,154.32,9323.0
2022-05-25 12:50:00,154.42,154.43,153.78,153.79,6614.0,154.42,154.43,153.78,153.79,6614.0
2022-05-25 12:55:00,153.8,154.07,153.36,154.07,7036.0,153.8,154.07,153.36,154.07,7036.0
2022-05-25 13:00:00,154.03,154.03,153.76,154.01,4000.0,154.03,154.03,153.76,154.01,4000.0
2022-05-25 13:05:00,154.12,154.23,154.04,154.11,5855.0,154.12,154.23,154.04,154.11,5855.0
2022-05-25 13:10:00,154.11,154.19,153.87,154.03,10840.0,154.11,154.19,153.87,154.03,10840.0
2022-05-25 13:15:00,154.03,154.28,153.99,153.99,4869.0,154.03,154.28,153.99,153.99,4869.0
2022-05-25 13:20:00,154.06,154.43,154.05,154.22,8299.0,154.06,154.43,154.05,154.22,8299.0
2022-05-25 13:25:00,154.24,154.57,154.11,154.55,4160.0,154.24,154.57,154.11,154.55,4160.0
2022-05-25 13:30:00,154.55,154.69,154.32,154.34,4254.0,154.55,154.69,154.32,154.34,4254.0
2022-05-25 13:35:00,154.23,154.38,154.07,154.19,6377.0,154.23,154.38,154.07,154.19,6377.0
2022-05-25 13:40:00,154.3,154.3,153.54,153.84,8207.0,154.3,154.3,153.54,153.84,8207.0
2022-05-25 13:45:00,153.99,154.04,153.44,153.62,9570.0,153.99,154.04,153.44,153.62,9570.0
2022-05-25 13:50:00,153.61,153.86,153.13,153.86,23761.0,153.61,153.86,153.13,153.86,23761.0
2022-05-25 13:55:00,153.89,154.01,153.56,153.79,7007.0,153.89,154.01,153.56,153.79,7007.0
2022-05-25 14:00:00,153.69,154.75,153.69,154.16,6965.0,153.69,154.75,153.69,154.16,6965.0
2022-05-25 14:05:00,154.47,154.47,152.49,153.29,10329.0,154.47,154.47,152.49,153.29,10329.0
2022-05-25 14:10:00,153.64,154.03,152.97,153.6,12190.0,153.64,154.03,152.97,153.6,12190.0
2022-05-25 14:15:00,153.63,154.75,153.47,154.28,7123.0,153.63,154.75,153.47,154.28,7123.0
2022-05-25 14:20:00,154.2,154.7,154.05,154.44,12728.0,154.2,154.7,154.05,154.44,12728.0
2022-05-25 14:25:00,154.46,155.0,154.3,154.83,8694.0,154.46,155.0,154.3,154.83,8694.0
2022-05-25 14:30:00,154.88,155.2,154.67,154.82,16136.0,154.88,155.2,154.67,154.82,16136.0
2022-05-25 14:35:00,154.83,155.18,154.62,154.65,8654.0,154.83,155.18,154.62,154.65,8654.0
2022-05-25 14:40:00,154.71,155.01,154.61,154.69,5349.0,154.71,155.01,154.61,154.69,5349.0
2022-05-25 14:45:00,154.81,154.84,154.7,154.78,4600.0,154.81,154.84,154.7,154.78,4600.0
2022-05-25 14:50:00,154.7,155.62,154.64,155.61,6207.0,154.7,155.62,154.64,155.61,6207.0
2022-05-25 14:55:00,155.61,155.89,155.48,155.79,4279.0,155.61,155.89,155.48,155.79,4279.0
2022-05-25 15:00:00,155.78,156.34,155.62,156.34,28011.0,155.78,156.34,155.62,156.34,28011.0
2022-05-25 15:05:00,156.15,156.24,155.81,155.81,10603.0,156.15,156.24,155.81,155.81,10603.0
2022-05-25 15:10:00,155.79,156.39,155.72,156.31,11795.0,155.79,156.39,155.72,156.31,11795.0
2022-05-25 15:15:00,156.41,157.3,156.32,156.95,10481.0,156.41,157.3,156.32,156.95,10481.0
2022-05-25 15:20:00,156.78,156.92,156.34,156.87,5899.0,156.78,156.92,156.34,156.87,5899.0
2022-05-25 15:25:00,156.97,157.5,156.95,157.43,23170.0,156.97,157.5,156.95,157.43,23170.0
2022-05-25 15:30:00,157.49,157.65,157.21,157.38,16811.0,157.49,157.65,157.21,157.38,16811.0
2022-05-25 15:35:00,157.37,157.37,156.58,156.59,5772.0,157.37,157.37,156.58,156.59,5772.0
2022-05-25 15:40:00,156.61,156.63,156.07,156.26,13741.0,156.61,156.63,156.07,156.26,13741.0
2022-05-25 15:45:00,156.22,156.71,156.09,156.51,20459.0,156.22,156.71,156.09,156.51,20459.0
2022-05-25 15:50:00,156.37,156.65,156.14,156.54,26564.0,156.37,156.65,156.14,156.54,26564.0
2022-05-25 15:55:00,156.51,157.17,156.29,156.53,57679.0,156.51,157.17,156.29,156.53,57679.0
2022-05-26 09:30:00,160.0,167.53,159.51,164.1,158511.0,160.0,167.53,159.51,164.1,158511.0
2022-05-26 09:35:00,164.32,167.0,160.61,165.74,72724.0,164.32,167.0,160.61,165.74,72724.0
2022-05-26 09:40:00,165.74,167.45,165.62,166.11,27404.0,165.74,167.45,165.62,166.11,27404.0
2022-05-26 09:45:00,165.56,165.64,161.46,163.46,23874.0,165.56,165.64,161.46,163.46,23874.0
2022-05-26 09:50:00,163.0,166.28,162.84,165.46,36038.0,163.0,166.28,162.84,165.46,36038.0
2022-05-26 09:55:00,165.97,166.62,164.67,166.1,11793.0,165.97,166.62,164.67,166.1,11793.0
2022-05-26 10:00:00,166.1,166.24,164.2,164.32,12449.0,166.1,166.24,164.2,164.32,12449.0
2022-05-26 10:05:00,164.57,164.76,163.67,164.01,18486.0,164.57,164.76,163.67,164.01,18486.0
2022-05-26 10:10:00,164.28,164.48,163.48,163.49,16397.0,164.28,164.48,163.48,163.49,16397.0
2022-05-26 10:15:00,163.49,165.1,163.48,164.85,21467.0,163.49,165.1,163.48,164.85,21467.0
2022-05-26 10:20:00,164.56,166.0,164.5,164.95,41472.0,164.56,166.0,164.5,164.95,41472.0
2022-05-26 10:25:00,165.14,166.38,165.09,165.53,23971.0,165.14,166.38,165.09,165.53,23971.0
2022-05-26 10:30:00,165.53,166.62,165.27,166.01,21458.0,165.53,166.62,165.27,166.01,21458.0
2022-05-26 10:35:00,166.01,170.62,165.98,169.01,40240.0,166.01,170.62,165.98,169.01,40240.0
2022-05-26 10:40:00,169.01,170.34,167.98,169.43,34432.0,169.01,170.34,167.98,169.43,34432.0
2022-05-26 10:45:00,169.47,170.54,169.23,169.92,23624.0,169.47,170.54,169.23,169.92,23624.0
2022-05-26 10:50:00,170.24,170.75,169.02,169.52,16149.0,170.24,170.75,169.02,169.52,16149.0
2022-05-26 10:55:00,169.77,169.98,168.5,169.16,17600.0,169.77,169.98,168.5,169.16,17600.0
2022-05-26 11:00:00,169.94,170.33,169.05,169.38,13722.0,169.94,170.33,169.05,169.38,13722.0
2022-05-26 11:05:00,169.5,169.5,168.57,169.19,9658.0,169.5,169.5,168.57,169.19,9658.0
2022-05-26 11:10:00,169.53,170.68,169.24,170.67,11242.0,169.53,170.68,169.24,170.67,11242.0
2022-05-26 11:15:00,170.59,172.23,169.31,170.22,22302.0,170.59,172.23,169.31,170.22,22302.0
2022-05-26 11:20:00,170.3,171.25,170.06,170.25,7954.0,170.3,171.25,170.06,170.25,7954.0
2022-05-26 11:25:00,170.18,171.02,169.85,170.57,6891.0,170.18,171.02,169.85,170.57,6891.0
2022-05-26 11:30:00,170.31,170.69,169.96,170.46,4627.0,170.31,170.69,169.96,170.46,4627.0
2022-05-26 11:35:00,170.27,171.0,170.11,170.55,6569.0,170.27,171.0,170.11,170.55,6569.0
2022-05-26 11:40:00,170.78,171.44,170.59,171.44,8387.0,170.78,171.44,170.59,171.44,8387.0
2022-05-26 11:45:00,171.27,171.37,170.57,171.0,7831.0,171.27,171.37,170.57,171.0,7831.0
2022-05-26 11:50:00,171.03,171.22,170.29,170.49,12320.0,171.03,171.22,170.29,170.49,12320.0
2022-05-26 11:55:00,170.53,171.5,170.18,171.28,15481.0,170.53,171.5,170.18,171.28,15481.0
2022-05-26 12:00:00,171.45,172.31,171.15,171.77,13511.0,171.45,172.31,171.15,171.77,13511.0
2022-05-26 12:05:00,171.74,172.19,171.5,172.04,4275.0,171.74,172.19,171.5,172.04,4275.0
2022-05-26 12:10:00,172.19,172.55,172.13,172.35,4226.0,172.19,172.55,172.13,172.35,4226.0
2022-05-26 12:15:00,172.46,172.48,171.99,172.45,4868.0,172.46,172.48,171.99,172.45,4868.0
2022-05-26 12:20:00,172.58,173.47,172.58,173.14,9657.0,172.58,173.47,172.58,173.14,9657.0
2022-05-26 12:25:00,172.98,173.14,172.67,173.04,3807.0,172.98,173.14,172.67,173.04,3807.0
2022-05-26 12:30:00,173.15,173.42,172.11,172.99,11187.0,173.15,173.42,172.11,172.99,11187.0
2022-05-26 12:35:00,172.99,173.28,172.89,173.08,5812.0,172.99,173.28,172.89,173.08,5812.0
2022-05-26 12:40:00,173.08,173.18,172.72,172.87,3930.0,173.08,173.18,172.72,172.87,3930.0
2022-05-26 12:45:00,172.72,173.51,172.57,173.5,5614.0,172.72,173.51,172.57,173.5,5614.0
2022-05-26 12:50:00,173.09,173.11,172.62,172.82,4043.0,173.09,173.11,172.62,172.82,4043.0
2022-05-26 12:55:00,173.0,173.59,172.82,173.5,10282.0,173.0,173.59,172.82,173.5,10282.0
2022-05-26 13:00:00,173.68,174.03,173.36,174.03,6579.0,173.68,174.03,173.36,174.03,6579.0
2022-05-26 13:05:00,173.99,174.5,173.99,174.49,6831.0,173.99,174.5,173.99,174.49,6831.0
2022-05-26 13:10:00,174.55,174.73,174.33,174.5,11649.0,174.55,174.73,174.33,174.5,11649.0
2022-05-26 13:15:00,174.36,174.89,174.19,174.8,12201.0,174.36,174.89,174.19,174.8,12201.0
2022-05-26 13:20:00,174.89,175.16,174.18,174.22,16939.0,174.89,175.16,174.18,174.22,16939.0
2022-05-26 13:25:00,174.06,174.69,173.89,174.62,6113.0,174.06,174.69,173.89,174.62,6113.0
2022-05-26 13:30:00,174.81,175.0,174.38,174.41,6032.0,174.81,175.0,174.38,174.41,6032.0
2022-05-26 13:35:00,174.41,174.53,174.0,174.27,4137.0,174.41,174.53,174.0,174.27,4137.0
2022-05-26 13:40:00,174.33,174.89,174.18,174.3,11622.0,174.33,174.89,174.18,174.3,11622.0
2022-05-26 13:45:00,174.43,174.79,174.07,174.56,7536.0,174.43,174.79,174.07,174.56,7536.0
2022-05-26 13:50:00,174.7,174.7,174.18,174.49,5222.0,174.7,174.7,174.18,174.49,5222.0
2022-05-26 13:55:00,174.37,174.99,174.32,174.99,5820.0,174.37,174.99,174.32,174.99,5820.0
2022-05-26 14:00:00,174.91,174.91,174.3,174.39,5814.0,174.91,174.91,174.3,174.39,5814.0
2022-05-26 14:05:00,174.43,174.59,173.78,174.03,6621.0,174.43,174.59,173.78,174.03,6621.0
2022-05-26 14:10:00,173.89,173.94,173.14,173.34,7540.0,173.89,173.94,173.14,173.34,7540.0
2022-05-26 14:15:00,173.22,173.36,173.16,173.34,1407.0,173.22,173.36,173.16,173.34,1407.0
2022-05-26 14:20:00,173.34,173.34,172.36,172.95,52502.0,173.34,173.34,172.36,172.95,52502.0
2022-05-26 14:25:00,172.73,172.75,172.27,172.32,3619.0,172.73,172.75,172.27,172.32,3619.0
2022-05-26 14:30:00,172.34,172.69,172.1,172.29,22545.0,172.34,172.69,172.1,172.29,22545.0
2022-05-26 14:35:00,172.16,172.17,171.67,171.89,18496.0,172.16,172.17,171.67,171.89,18496.0
2022-05-26 14:40:00,171.85,172.04,171.3,171.41,9018.0,171.85,172.04,171.3,171.41,9018.0
2022-05-26 14:45:00,171.51,171.84,171.4,171.64,11484.0,171.51,171.84,171.4,171.64,11484.0
2022-05-26 14:50:00,171.74,171.94,171.3,171.3,15806.0,171.74,171.94,171.3,171.3,15806.0
2022-05-26 14:55:00,171.18,171.18,170.47,170.52,7405.0,171.18,171.18,170.47,170.52,7405.0
2022-05-26 15:00:00,170.82,171.0,170.6,170.78,8380.0,170.82,171.0,170.6,170.78,8380.0
2022-05-26 15:05:00,170.63,170.94,170.33,170.43,17662.0,170.63,170.94,170.33,170.43,17662.0
2022-05-26 15:10:00,170.3,170.54,169.88,170.06,26447.0,170.3,170.54,169.88,170.06,26447.0
2022-05-26 15:15:00,170.22,170.33,169.18,169.93,14201.0,170.22,170.33,169.18,169.93,14201.0
2022-05-26 15:20:00,169.79,169.84,169.45,169.51,17451.0,169.79,169.84,169.45,169.51,17451.0
2022-05-26 15:25:00,169.49,169.81,169.05,169.69,36194.0,169.49,169.81,169.05,169.69,36194.0
2022-05-26 15:30:00,169.68,170.34,169.56,170.24,19151.0,169.68,170.34,169.56,170.24,19151.0
2022-05-26 15:35:00,170.25,170.62,170.09,170.42,11762.0,170.25,170.62,170.09,170.42,11762.0
2022-05-26 15:40:00,170.48,171.16,170.41,171.16,19659.0,170.48,171.16,170.41,171.16,19659.0
2022-05-26 15:45:00,171.13,171.45,170.78,170.86,34191.0,171.13,171.45,170.78,170.86,34191.0
2022-05-26 15:50:00,170.92,170.92,170.04,170.04,27265.0,170.92,170.92,170.04,170.04,27265.0
2022-05-26 15:55:00,170.02,170.28,169.85,169.94,59355.0,170.02,170.28,169.85,169.94,59355.0
2022-05-27 09:30:00,168.03,173.1,168.03,171.98,21418.0,168.03,173.1,168.03,171.98,21418.0
2022-05-27 09:35:00,171.44,172.21,170.37,171.97,4580.0,171.44,172.21,170.37,171.97,4580.0
2022-05-27 09:40:00,172.09,172.88,170.42,170.71,10219.0,172.09,172.88,170.42,170.71,10219.0
2022-05-27 09:45:00,170.0,171.86,170.0,171.03,36130.0,170.0,171.86,170.0,171.03,36130.0
2022-05-27 09:50:00,170.62,172.23,170.23,171.56,9601.0,170.62,172.23,170.23,171.56,9601.0
2022-05-27 09:55:00,171.37,173.05,171.0,171.53,12119.0,171.37,173.05,171.0,171.53,12119.0
2022-05-27 10:00:00,171.7,171.7,170.55,170.57,6830.0,171.7,171.7,170.55,170.57,6830.0
2022-05-27 10:05:00,170.59,171.62,170.32,170.98,12527.0,170.59,171.62,170.32,170.98,12527.0
2022-05-27 10:10:00,171.0,171.44,169.86,170.12,15642.0,171.0,171.44,169.86,170.12,15642.0
2022-05-27 10:15:00,169.85,169.86,168.07,168.87,30627.0,169.85,169.86,168.07,168.87,30627.0
2022-05-27 10:20:00,168.85,168.85,166.01,166.23,34047.0,168.85,168.85,166.01,166.23,34047.0
2022-05-27 10:25:00,166.17,166.94,165.1,166.88,20237.0,166.17,166.94,165.1,166.88,20237.0
2022-05-27 10:30:00,167.27,169.19,167.23,169.19,144369.0,167.27,169.19,167.23,169.19,144369.0
2022-05-27 10:35:00,169.61,171.22,169.33,170.93,11127.0,169.61,171.22,169.33,170.93,11127.0
2022-05-27 10:40:00,170.94,171.74,170.51,170.54,10426.0,170.94,171.74,170.51,170.54,10426.0
2022-05-27 10:45:00,170.72,170.72,167.88,168.11,15005.0,170.72,170.72,167.88,168.11,15005.0
2022-05-27 10:50:00,168.13,168.28,166.75,168.21,15430.0,168.13,168.28,166.75,168.21,15430.0
2022-05-27 10:55:00,168.24,168.25,167.13,167.59,17578.0,168.24,168.25,167.13,167.59,17578.0
2022-05-27 11:00:00,167.97,168.26,166.05,166.42,6763.0,167.97,168.26,166.05,166.42,6763.0
2022-05-27 11:05:00,166.44,166.79,166.18,166.34,10679.0,166.44,166.79,166.18,166.34,10679.0
2022-05-27 11:10:00,166.34,167.76,166.34,167.72,17137.0,166.34,167.76,166.34,167.72,17137.0
2022-05-27 11:15:00,167.63,167.65,166.71,167.58,16263.0,167.63,167.65,166.71,167.58,16263.0
2022-05-27 11:20:00,167.39,167.42,166.83,167.19,7037.0,167.39,167.42,166.83,167.19,7037.0
2022-05-27 11:25:00,167.18,167.83,167.05,167.82,8471.0,167.18,167.83,167.05,167.82,8471.0
2022-05-27 11:30:00,167.82,168.13,167.73,167.88,4258.0,167.82,168.13,167.73,167.88,4258.0
2022-05-27 11:35:00,168.03,168.69,167.88,168.3,5246.0,168.03,168.69,167.88,168.3,5246.0
2022-05-27 11:40:00,168.3,169.09,168.1,168.71,9225.0,168.3,169.09,168.1,168.71,9225.0
2022-05-27 11:45:00,168.88,170.05,168.86,169.62,6709.0,168.88,170.05,168.86,169.62,6709.0
2022-05-27 11:50:00,169.61,169.61,169.06,169.21,2001.0,169.61,169.61,169.06,169.21,2001.0
2022-05-27 11:55:00,169.35,169.4,168.49,168.49,6422.0,169.35,169.4,168.49,168.49,6422.0
2022-05-27 12:00:00,168.38,169.34,168.38,168.62,9332.0,168.38,169.34,168.38,168.62,9332.0
2022-05-27 12:05:00,168.75,169.41,168.62,169.41,11192.0,168.75,169.41,168.62,169.41,11192.0
2022-05-27 12:10:00,169.33,169.54,169.06,169.43,7603.0,169.33,169.54,169.06,169.43,7603.0
2022-05-27 12:15:00,169.25,169.25,168.35,168.91,7756.0,169.25,169.25,168.35,168.91,7756.0
2022-05-27 12:20:00,168.93,168.98,168.64,168.73,3510.0,168.93,168.98,168.64,168.73,3510.0
2022-05-27 12:25:00,168.94,169.03,168.87,168.91,1765.0,168.94,169.03,168.87,168.91,1765.0
2022-05-27 12:30:00,168.94,169.4,168.94,169.25,10851.0,168.94,169.4,168.94,169.25,10851.0
2022-05-27 12:35:00,169.13,169.22,168.87,169.2,2845.0,169.13,169.22,168.87,169.2,2845.0
2022-05-27 12:40:00,168.97,169.62,168.97,169.57,10285.0,168.97,169.62,168.97,169.57,10285.0
2022-05-27 12:45:00,169.4,169.46,168.65,168.65,2076.0,169.4,169.46,168.65,168.65,2076.0
2022-05-27 12:50:00,168.41,168.84,168.27,168.84,6306.0,168.41,168.84,168.27,168.84,6306.0
2022-05-27 12:55:00,168.76,169.23,168.63,169.04,9618.0,168.76,169.23,168.63,169.04,9618.0
2022-05-27 13:00:00,168.86,168.94,168.57,168.57,2678.0,168.86,168.94,168.57,168.57,2678.0
2022-05-27 13:05:00,168.51,168.61,168.14,168.42,6920.0,168.51,168.61,168.14,168.42,6920.0
2022-05-27 13:10:00,168.54,168.64,168.28,168.63,3130.0,168.54,168.64,168.28,168.63,3130.0
2022-05-27 13:15:00,168.56,168.56,168.32,168.48,3609.0,168.56,168.56,168.32,168.48,3609.0
2022-05-27 13:20:00,168.33,168.33,167.83,168.26,5616.0,168.33,168.33,167.83,168.26,5616.0
2022-05-27 13:25:00,168.31,168.5,168.13,168.4,4436.0,168.31,168.5,168.13,168.4,4436.0
2022-05-27 13:30:00,168.34,168.52,168.08,168.39,8249.0,168.34,168.52,168.08,168.39,8249.0
2022-05-27 13:35:00,168.44,168.61,168.05,168.33,7394.0,168.44,168.61,168.05,168.33,7394.0
2022-05-27 13:40:00,168.32,168.45,168.04,168.45,5519.0,168.32,168.45,168.04,168.45,5519.0
2022-05-27 13:45:00,168.64,169.03,168.55,168.89,4155.0,168.64,169.03,168.55,168.89,4155.0
2022-05-27 13:50:00,168.8,169.18,168.79,168.92,4990.0,168.8,169.18,168.79,168.92,4990.0
2022-05-27 13:55:00,169.05,169.64,169.04,169.5,6877.0,169.05,169.64,169.04,169.5,6877.0
2022-05-27 14:00:00,169.42,169.89,169.4,169.89,7876.0,169.42,169.89,169.4,169.89,7876.0
2022-05-27 14:05:00,169.86,170.01,169.72,169.97,11494.0,169.86,170.01,169.72,169.97,11494.0
2022-05-27 14:10:00,170.0,170.0,169.65,169.94,6888.0,170.0,170.0,169.65,169.94,6888.0
2022-05-27 14:15:00,169.97,170.16,169.75,169.94,6252.0,169.97,170.16,169.75,169.94,6252.0
2022-05-27 14:20:00,170.04,170.95,169.98,170.95,13571.0,170.04,170.95,169.98,170.95,13571.0
2022-05-27 14:25:00,170.97,171.11,170.63,171.11,8161.0,170.97,171.11,170.63,171.11,8161.0
2022-05-27 14:30:00,171.21,171.87,171.21,171.86,10588.0,171.21,171.87,171.21,171.86,10588.0
2022-05-27 14:35:00,171.97,172.27,171.85,172.15,16796.0,171.97,172.27,171.85,172.15,16796.0
2022-05-27 14:40:00,172.24,172.38,171.92,172.12,18958.0,172.24,172.38,171.92,172.12,18958.0
2022-05-27 14:45:00,172.13,172.25,171.7,171.81,10237.0,172.13,172.25,171.7,171.81,10237.0
2022-05-27 14:50:00,171.69,171.72,170.84,170.99,11187.0,171.69,171.72,170.84,170.99,11187.0
2022-05-27 14:55:00,171.09,171.09,170.67,170.95,5082.0,171.09,171.09,170.67,170.95,5082.0
2022-05-27 15:00:00,170.95,171.12,170.31,170.66,6758.0,170.95,171.12,170.31,170.66,6758.0
2022-05-27 15:05:00,170.64,171.0,170.34,170.34,9656.0,170.64,171.0,170.34,170.34,9656.0
2022-05-27 15:10:00,170.36,170.46,170.06,170.18,7334.0,170.36,170.46,170.06,170.18,7334.0
2022-05-27 15:15:00,170.29,170.52,170.02,170.44,10694.0,170.29,170.52,170.02,170.44,10694.0
2022-05-27 15:20:00,170.54,170.82,170.31,170.72,5839.0,170.54,170.82,170.31,170.72,5839.0
2022-05-27 15:25:00,170.81,171.14,170.33,170.42,26181.0,170.81,171.14,170.33,170.42,26181.0
2022-05-27 15:30:00,170.34,171.09,170.33,170.57,12933.0,170.34,171.09,170.33,170.57,12933.0
2022-05-27 15:35:00,170.4,170.64,170.03,170.14,9833.0,170.4,170.64,170.03,170.14,9833.0
2022-05-27 15:40:00,170.22,170.85,170.11,170.79,11539.0,170.22,170.85,170.11,170.79,11539.0
2022-05-27 15:45:00,170.77,170.87,170.17,170.55,14445.0,170.77,170.87,170.17,170.55,14445.0
2022-05-27 15:50:00,170.58,171.08,170.31,171.02,17185.0,170.58,171.08,170.31,171.02,17185.0
2022-05-27 15:55:00,171.02,171.67,170.91,171.63,48019.0,171.02,171.67,170.91,171.63,48019.0
2022-05-31 09:30:00,167.51,169.42,166.16,166.51,19367.0,167.51,169.42,166.16,166.51,19367.0
2022-05-31 09:35:00,165.93,167.0,165.01,165.05,12307.0,165.93,167.0,165.01,165.05,12307.0
2022-05-31 09:40:00,164.5,165.13,163.06,163.46,26401.0,164.5,165.13,163.06,163.46,26401.0
2022-05-31 09:45:00,163.69,166.69,163.68,165.34,11805.0,163.69,166.69,163.68,165.34,11805.0
2022-05-31 09:50:00,165.04,165.25,164.01,164.18,12636.0,165.04,165.25,164.01,164.18,12636.0
2022-05-31 09:55:00,164.18,165.43,164.09,164.31,6656.0,164.18,165.43,164.09,164.31,6656.0
2022-05-31 10:00:00,164.58,164.58,162.34,162.81,19142.0,164.58,164.58,162.34,162.81,19142.0
2022-05-31 10:05:00,162.79,164.21,162.67,163.02,13556.0,162.79,164.21,162.67,163.02,13556.0
2022-05-31 10:10:00,163.39,163.85,162.83,163.7,16461.0,163.39,163.85,162.83,163.7,16461.0
2022-05-31 10:15:00,163.7,163.89,163.04,163.4,15769.0,163.7,163.89,163.04,163.4,15769.0
2022-05-31 10:20:00,163.44,165.62,163.4,165.25,6553.0,163.44,165.62,163.4,165.25,6553.0
2022-05-31 10:25:00,165.48,165.88,164.82,164.82,7204.0,165.48,165.88,164.82,164.82,7204.0
2022-05-31 10:30:00,165.03,165.29,164.69,164.96,6317.0,165.03,165.29,164.69,164.96,6317.0
2022-05-31 10:35:00,164.85,165.62,164.85,165.62,4270.0,164.85,165.62,164.85,165.62,4270.0
2022-05-31 10:40:00,165.71,166.69,165.7,166.51,10404.0,165.71,166.69,165.7,166.51,10404.0
2022-05-31 10:45:00,166.36,167.01,165.79,165.79,7287.0,166.36,167.01,165.79,165.79,7287.0
2022-05-31 10:50:00,165.81,166.1,165.45,165.53,7824.0,165.81,166.1,165.45,165.53,7824.0
2022-05-31 10:55:00,165.53,165.58,164.9,165.44,5873.0,165.53,165.58,164.9,165.44,5873.0
2022-05-31 11:00:00,165.53,166.0,165.53,166.0,3244.0,165.53,166.0,165.53,166.0,3244.0
2022-05-31 11:05:00,165.88,166.49,165.11,165.28,6930.0,165.88,166.49,165.11,165.28,6930.0
2022-05-31 11:10:00,165.18,165.18,164.48,164.96,13760.0,165.18,165.18,164.48,164.96,13760.0
2022-05-31 11:15:00,164.82,165.7,164.82,165.56,7115.0,164.82,165.7,164.82,165.56,7115.0
2022-05-31 11:20:00,165.42,165.42,164.44,164.44,6611.0,165.42,165.42,164.44,164.44,6611.0
2022-05-31 11:25:00,164.26,164.92,164.26,164.43,5204.0,164.26,164.92,164.26,164.43,5204.0
2022-05-31 11:30:00,164.29,164.96,164.29,164.95,4566.0,164.29,164.96,164.29,164.95,4566.0
2022-05-31 11:35:00,164.82,165.25,164.82,164.97,5710.0,164.82,165.25,164.82,164.97,5710.0
2022-05-31 11:40:00,164.97,165.76,164.86,165.76,4347.0,164.97,165.76,164.86,165.76,4347.0
2022-05-31 11:45:00,165.68,166.09,165.21,165.73,6395.0,165.68,166.09,165.21,165.73,6395.0
2022-05-31 11:50:00,165.48,165.81,165.48,165.7,1425.0,165.48,165.81,165.48,165.7,1425.0
2022-05-31 11:55:00,165.69,166.26,165.69,165.99,5074.0,165.69,166.26,165.69,165.99,5074.0
2022-05-31 12:00:00,166.0,166.9,165.91,166.81,10818.0,166.0,166.9,165.91,166.81,10818.0
2022-05-31 12:05:00,166.68,166.68,165.88,165.89,6110.0,166.68,166.68,165.88,165.89,6110.0
2022-05-31 12:10:00,165.99,166.16,165.7,165.7,3479.0,165.99,166.16,165.7,165.7,3479.0
2022-05-31 12:15:00,165.68,165.71,165.31,165.71,4994.0,165.68,165.71,165.31,165.71,4994.0
2022-05-31 12:20:00,165.99,165.99,165.52,165.57,3974.0,165.99,165.99,165.52,165.57,3974.0
2022-05-31 12:25:00,165.65,166.03,165.29,165.3,17539.0,165.65,166.03,165.29,165.3,17539.0
2022-05-31 12:30:00,165.28,165.99,165.18,165.98,3735.0,165.28,165.99,165.18,165.98,3735.0
2022-05-31 12:35:00,166.07,166.5,165.74,166.21,4938.0,166.07,166.5,165.74,166.21,4938.0
2022-05-31 12:40:00,166.21,166.65,166.2,166.5,2383.0,166.21,166.65,166.2,166.5,2383.0
2022-05-31 12:45:00,166.74,167.0,166.68,166.81,2976.0,166.74,167.0,166.68,166.81,2976.0
2022-05-31 12:50:00,166.81,166.82,166.33,166.38,6410.0,166.81,166.82,166.33,166.38,6410.0
2022-05-31 12:55:00,166.42,166.66,166.17,166.35,4107.0,166.42,166.66,166.17,166.35,4107.0
2022-05-31 13:00:00,166.35,166.35,165.38,165.53,3400.0,166.35,166.35,165.38,165.53,3400.0
2022-05-31 13:05:00,165.52,166.17,165.52,166.16,4659.0,165.52,166.17,165.52,166.16,4659.0
2022-05-31 13:10:00,165.93,166.1,165.48,165.48,5510.0,165.93,166.1,165.48,165.48,5510.0
2022-05-31 13:15:00,165.57,165.57,164.53,164.87,8019.0,165.57,165.57,164.53,164.87,8019.0
2022-05-31 13:20:00,164.9,164.98,164.32,164.98,6968.0,164.9,164.98,164.32,164.98,6968.0
2022-05-31 13:25:00,165.2,165.51,164.81,165.39,4657.0,165.2,165.51,164.81,165.39,4657.0
2022-05-31 13:30:00,165.24,166.02,165.23,166.02,4123.0,165.24,166.02,165.23,166.02,4123.0
2022-05-31 13:35:00,166.13,166.35,165.82,166.05,8374.0,166.13,166.35,165.82,166.05,8374.0
2022-05-31 13:40:00,166.07,166.7,166.02,166.7,1901.0,166.07,166.7,166.02,166.7,1901.0
2022-05-31 13:45:00,166.7,167.42,166.52,167.23,5613.0,166.7,167.42,166.52,167.23,5613.0
2022-05-31 13:50:00,167.36,168.48,167.35,168.27,6850.0,167.36,168.48,167.35,168.27,6850.0
2022-05-31 13:55:00,168.37,168.85,168.23,168.64,4041.0,168.37,168.85,168.23,168.64,4041.0
2022-05-31 14:00:00,168.35,168.52,168.06,168.06,4000.0,168.35,168.52,168.06,168.06,4000.0
2022-05-31 14:05:00,168.03,168.18,167.7,168.18,7935.0,168.03,168.18,167.7,168.18,7935.0
2022-05-31 14:10:00,168.14,168.32,167.8,168.16,7000.0,168.14,168.32,167.8,168.16,7000.0
2022-05-31 14:15:00,168.18,168.7,168.18,168.66,2556.0,168.18,168.7,168.18,168.66,2556.0
2022-05-31 14:20:00,168.6,168.87,168.34,168.85,14956.0,168.6,168.87,168.34,168.85,14956.0
2022-05-31 14:25:00,168.76,169.52,168.69,169.39,9482.0,168.76,169.52,168.69,169.39,9482.0
2022-05-31 14:30:00,169.38,169.54,169.01,169.31,9385.0,169.38,169.54,169.01,169.31,9385.0
2022-05-31 14:35:00,169.24,169.7,169.2,169.59,3822.0,169.24,169.7,169.2,169.59,3822.0
2022-05-31 14:40:00,169.49,169.62,168.99,169.24,8666.0,169.49,169.62,168.99,169.24,8666.0
2022-05-31 14:45:00,169.24,169.44,168.97,169.31,16052.0,169.24,169.44,168.97,169.31,16052.0
2022-05-31 14:50:00,169.43,169.76,169.18,169.19,12286.0,169.43,169.76,169.18,169.19,12286.0
2022-05-31 14:55:00,169.07,169.52,168.85,169.35,8467.0,169.07,169.52,168.85,169.35,8467.0
2022-05-31 15:00:00,169.3,169.4,168.8,168.92,3844.0,169.3,169.4,168.8,168.92,3844.0
2022-05-31 15:05:00,168.93,169.35,168.77,169.11,11929.0,168.93,169.35,168.77,169.11,11929.0
2022-05-31 15:10:00,169.12,169.48,169.01,169.48,13859.0,169.12,169.48,169.01,169.48,13859.0
2022-05-31 15:15:00,169.65,170.55,169.27,169.28,25698.0,169.65,170.55,169.27,169.28,25698.0
2022-05-31 15:20:00,169.33,169.93,169.32,169.86,10078.0,169.33,169.93,169.32,169.86,10078.0
2022-05-31 15:25:00,169.86,169.92,169.56,169.65,8408.0,169.86,169.92,169.56,169.65,8408.0
2022-05-31 15:30:00,169.71,170.06,169.71,169.88,12845.0,169.71,170.06,169.71,169.88,12845.0
2022-05-31 15:35:00,169.9,170.42,169.9,170.31,21551.0,169.9,170.42,169.9,170.31,21551.0
2022-05-31 15:40:00,170.31,170.49,169.54,169.54,22936.0,170.31,170.49,169.54,169.54,22936.0
2022-05-31 15:45:00,169.49,169.51,168.65,168.66,19364.0,169.49,169.51,168.65,168.66,19364.0
2022-05-31 15:50:00,168.81,170.14,168.68,169.02,35407.0,168.81,170.14,168.68,169.02,35407.0
2022-05-31 15:55:00,168.93,169.17,168.02,168.3,82765.0,168.93,169.17,168.02,168.3,82765.0
2022-06-01 09:30:00,170.64,170.64,168.86,169.19,6825.0,170.64,170.64,168.86,169.19,6825.0
2022-06-01 09:35:00,169.23,170.24,168.73,169.21,5797.0,169.23,170.24,168.73,169.21,5797.0
2022-06-01 09:40:00,169.03,170.73,169.03,169.98,3976.0,169.03,170.73,169.03,169.98,3976.0
2022-06-01 09:45:00,169.59,169.63,167.34,167.34,2829.0,169.59,169.63,167.34,167.34,2829.0
2022-06-01 09:50:00,167.37,168.5,166.78,166.9,4461.0,167.37,168.5,166.78,166.9,4461.0
2022-06-01 09:55:00,166.59,166.83,164.37,165.96,10683.0,166.59,166.83,164.37,165.96,10683.0
2022-06-01 10:00:00,166.17,166.36,165.03,165.13,13541.0,166.17,166.36,165.03,165.13,13541.0
2022-06-01 10:05:00,165.24,165.25,163.47,164.22,14848.0,165.24,165.25,163.47,164.22,14848.0
2022-06-01 10:10:00,164.33,165.13,164.33,165.01,4851.0,164.33,165.13,164.33,165.01,4851.0
2022-06-01 10:15:00,164.84,165.08,164.41,164.47,5728.0,164.84,165.08,164.41,164.47,5728.0
2022-06-01 10:20:00,164.78,164.94,164.47,164.63,17617.0,164.78,164.94,164.47,164.63,17617.0
2022-06-01 10:25:00,164.5,165.0,164.18,164.78,5077.0,164.5,165.0,164.18,164.78,5077.0
2022-06-01 10:30:00,164.8,165.24,164.07,164.07,6414.0,164.8,165.24,164.07,164.07,6414.0
2022-06-01 10:35:00,163.91,164.23,163.76,164.23,3626.0,163.91,164.23,163.76,164.23,3626.0
2022-06-01 10:40:00,164.38,164.67,164.15,164.67,3500.0,164.38,164.67,164.15,164.67,3500.0
2022-06-01 10:45:00,164.88,164.88,164.39,164.52,2545.0,164.88,164.88,164.39,164.52,2545.0
2022-06-01 10:50:00,164.47,164.78,164.42,164.67,1608.0,164.47,164.78,164.42,164.67,1608.0
2022-06-01 10:55:00,165.08,165.68,164.97,165.37,2449.0,165.08,165.68,164.97,165.37,2449.0
2022-06-01 11:00:00,165.37,165.43,164.56,164.84,5002.0,165.37,165.43,164.56,164.84,5002.0
2022-06-01 11:05:00,164.95,165.15,164.83,164.83,1550.0,164.95,165.15,164.83,164.83,1550.0
2022-06-01 11:10:00,164.83,165.22,164.76,165.21,3400.0,164.83,165.22,164.76,165.21,3400.0
2022-06-01 11:15:00,164.88,164.98,164.5,164.63,2803.0,164.88,164.98,164.5,164.63,2803.0
2022-06-01 11:20:00,164.5,164.61,164.2,164.2,3261.0,164.5,164.61,164.2,164.2,3261.0
2022-06-01 11:25:00,164.42,164.87,164.12,164.87,3403.0,164.42,164.87,164.12,164.87,3403.0
2022-06-01 11:30:00,164.6,164.73,164.52,164.63,2651.0,164.6,164.73,164.52,164.63,2651.0
2022-06-01 11:35:00,164.59,164.76,164.11,164.45,4735.0,164.59,164.76,164.11,164.45,4735.0
2022-06-01 11:40:00,164.36,164.6,164.26,164.5,1467.0,164.36,164.6,164.26,164.5,1467.0
2022-06-01 11:45:00,164.21,164.72,164.14,164.57,2810.0,164.21,164.72,164.14,164.57,2810.0
2022-06-01 11:50:00,164.36,164.7,163.86,164.7,7212.0,164.36,164.7,163.86,164.7,7212.0
2022-06-01 11:55:00,164.93,164.93,164.42,164.42,2439.0,164.93,164.93,164.42,164.42,2439.0
2022-06-01 12:00:00,164.41,164.41,164.12,164.24,2605.0,164.41,164.41,164.12,164.24,2605.0
2022-06-01 12:05:00,164.24,164.37,164.15,164.18,1396.0,164.24,164.37,164.15,164.18,1396.0
2022-06-01 12:10:00,164.2,164.47,164.01,164.47,2757.0,164.2,164.47,164.01,164.47,2757.0
2022-06-01 12:15:00,164.61,165.19,164.57,164.94,2814.0,164.61,165.19,164.57,164.94,2814.0
2022-06-01 12:20:00,164.75,165.07,164.73,164.99,1468.0,164.75,165.07,164.73,164.99,1468.0
2022-06-01 12:25:00,164.93,165.04,164.72,164.74,4075.0,164.93,165.04,164.72,164.74,4075.0
2022-06-01 12:30:00,164.67,164.92,164.54,164.66,6015.0,164.67,164.92,164.54,164.66,6015.0
2022-06-01 12:35:00,164.64,164.64,164.38,164.38,800.0,164.64,164.64,164.38,164.38,800.0
2022-06-01 12:40:00,164.3,164.72,164.3,164.34,3382.0,164.3,164.72,164.3,164.34,3382.0
2022-06-01 12:45:00,164.31,164.48,164.03,164.14,4507.0,164.31,164.48,164.03,164.14,4507.0
2022-06-01 12:50:00,164.07,164.34,163.66,164.34,5815.0,164.07,164.34,163.66,164.34,5815.0
2022-06-01 12:55:00,164.27,164.78,164.27,164.55,5055.0,164.27,164.78,164.27,164.55,5055.0
2022-06-01 13:00:00,164.46,164.9,164.46,164.56,4245.0,164.46,164.9,164.46,164.56,4245.0
2022-06-01 13:05:00,164.56,165.21,164.55,165.12,7473.0,164.56,165.21,164.55,165.12,7473.0
2022-06-01 13:10:00,165.02,165.13,164.8,164.8,3020.0,165.02,165.13,164.8,164.8,3020.0
2022-06-01 13:15:00,164.86,165.22,164.85,165.05,3214.0,164.86,165.22,164.85,165.05,3214.0
2022-06-01 13:20:00,164.96,165.11,164.81,164.85,2635.0,164.96,165.11,164.81,164.85,2635.0
2022-06-01 13:25:00,165.2,165.47,165.2,165.3,2430.0,165.2,165.47,165.2,165.3,2430.0
2022-06-01 13:30:00,165.18,165.2,164.87,165.16,5668.0,165.18,165.2,164.87,165.16,5668.0
2022-06-01 13:35:00,165.34,165.34,164.91,165.0,6263.0,165.34,165.34,164.91,165.0,6263.0
2022-06-01 13:40:00,165.1,165.18,164.91,165.18,3931.0,165.1,165.18,164.91,165.18,3931.0
2022-06-01 13:45:00,165.15,165.32,164.92,165.31,10195.0,165.15,165.32,164.92,165.31,10195.0
2022-06-01 13:50:00,165.19,165.19,164.77,164.86,7212.0,165.19,165.19,164.77,164.86,7212.0
2022-06-01 13:55:00,164.77,165.28,164.75,164.95,8200.0,164.77,165.28,164.75,164.95,8200.0
2022-06-01 14:00:00,164.92,165.14,164.65,165.03,6267.0,164.92,165.14,164.65,165.03,6267.0
2022-06-01 14:05:00,165.05,165.23,164.9,165.17,4465.0,165.05,165.23,164.9,165.17,4465.0
2022-06-01 14:10:00,165.18,165.5,165.04,165.5,3903.0,165.18,165.5,165.04,165.5,3903.0
2022-06-01 14:15:00,165.54,165.58,165.08,165.21,5432.0,165.54,165.58,165.08,165.21,5432.0
2022-06-01 14:20:00,165.14,166.34,165.14,166.25,7685.0,165.14,166.34,165.14,166.25,7685.0
2022-06-01 14:25:00,166.37,167.23,166.37,166.93,11806.0,166.37,167.23,166.37,166.93,11806.0
2022-06-01 14:30:00,167.0,167.1,166.73,166.87,11067.0,167.0,167.1,166.73,166.87,11067.0
2022-06-01 14:35:00,166.91,167.44,166.66,166.97,16969.0,166.91,167.44,166.66,166.97,16969.0
2022-06-01 14:40:00,166.97,167.26,166.92,167.2,8253.0,166.97,167.26,166.92,167.2,8253.0
2022-06-01 14:45:00,167.28,167.32,167.07,167.31,5534.0,167.28,167.32,167.07,167.31,5534.0
2022-06-01 14:50:00,167.23,167.43,167.06,167.15,9706.0,167.23,167.43,167.06,167.15,9706.0
2022-06-01 14:55:00,167.34,167.44,167.07,167.18,10522.0,167.34,167.44,167.07,167.18,10522.0
2022-06-01 15:00:00,167.18,167.28,166.96,167.06,20715.0,167.18,167.28,166.96,167.06,20715.0
2022-06-01 15:05:00,166.97,167.11,166.85,166.86,11836.0,166.97,167.11,166.85,166.86,11836.0
2022-06-01 15:10:00,166.86,167.26,166.82,167.24,8625.0,166.86,167.26,166.82,167.24,8625.0
2022-06-01 15:15:00,167.18,167.28,166.93,167.05,5023.0,167.18,167.28,166.93,167.05,5023.0
2022-06-01 15:20:00,167.11,167.11,166.41,166.52,4546.0,167.11,167.11,166.41,166.52,4546.0
2022-06-01 15:25:00,166.21,166.55,165.82,165.83,9200.0,166.21,166.55,165.82,165.83,9200.0
2022-06-01 15:30:00,165.7,165.7,164.98,165.22,8545.0,165.7,165.7,164.98,165.22,8545.0
2022-06-01 15:35:00,165.08,165.18,164.93,165.09,7269.0,165.08,165.18,164.93,165.09,7269.0
2022-06-01 15:40:00,165.26,165.67,165.17,165.37,12211.0,165.26,165.67,165.17,165.37,12211.0
2022-06-01 15:45:00,165.31,165.32,164.96,165.12,12828.0,165.31,165.32,164.96,165.12,12828.0
2022-06-01 15:50:00,165.23,165.33,164.79,164.99,15594.0,165.23,165.33,164.79,164.99,15594.0
2022-06-01 15:55:00,165.02,165.52,164.95,164.95,55856.0,165.02,165.52,164.95,164.95,55856.0
2022-06-02 09:30:00,165.51,166.02,165.26,165.66,8055.0,165.51,166.02,165.26,165.66,8055.0
2022-06-02 09:35:00,166.24,168.31,166.24,167.91,9272.0,166.24,168.31,166.24,167.91,9272.0
2022-06-02 09:40:00,167.66,168.14,167.27,167.87,3520.0,167.66,168.14,167.27,167.87,3520.0
2022-06-02 09:45:00,168.3,169.64,168.09,169.55,7752.0,168.3,169.64,168.09,169.55,7752.0
2022-06-02 09:50:00,170.25,170.25,168.67,169.12,7776.0,170.25,170.25,168.67,169.12,7776.0
2022-06-02 09:55:00,168.73,168.73,167.4,168.53,4375.0,168.73,168.73,167.4,168.53,4375.0
2022-06-02 10:00:00,168.32,170.2,168.12,169.66,6271.0,168.32,170.2,168.12,169.66,6271.0
2022-06-02 10:05:00,169.63,170.68,169.37,170.21,17165.0,169.63,170.68,169.37,170.21,17165.0
2022-06-02 10:10:00,170.4,171.64,170.26,171.63,9791.0,170.4,171.64,170.26,171.63,9791.0
2022-06-02 10:15:00,171.6,172.27,170.58,170.59,15261.0,171.6,172.27,170.58,170.59,15261.0
2022-06-02 10:20:00,170.84,171.17,169.95,170.13,5667.0,170.84,171.17,169.95,170.13,5667.0
2022-06-02 10:25:00,170.34,170.76,170.0,170.45,5905.0,170.34,170.76,170.0,170.45,5905.0
2022-06-02 10:30:00,170.46,171.11,170.28,170.82,4986.0,170.46,171.11,170.28,170.82,4986.0
2022-06-02 10:35:00,170.73,171.11,170.53,171.03,7573.0,170.73,171.11,170.53,171.03,7573.0
2022-06-02 10:40:00,171.19,171.19,170.1,170.16,2625.0,171.19,171.19,170.1,170.16,2625.0
2022-06-02 10:45:00,170.0,170.57,170.0,170.4,8917.0,170.0,170.57,170.0,170.4,8917.0
2022-06-02 10:50:00,170.48,170.78,170.0,170.73,3000.0,170.48,170.78,170.0,170.73,3000.0
2022-06-02 10:55:00,170.69,170.93,169.82,170.74,12138.0,170.69,170.93,169.82,170.74,12138.0
2022-06-02 11:00:00,170.4,171.26,170.28,170.91,4851.0,170.4,171.26,170.28,170.91,4851.0
2022-06-02 11:05:00,170.89,170.92,170.52,170.92,2951.0,170.89,170.92,170.52,170.92,2951.0
2022-06-02 11:10:00,171.09,171.8,171.02,171.72,9223.0,171.09,171.8,171.02,171.72,9223.0
2022-06-02 11:15:00,171.73,171.92,171.53,171.53,6938.0,171.73,171.92,171.53,171.53,6938.0
2022-06-02 11:20:00,171.53,171.81,171.37,171.81,4509.0,171.53,171.81,171.37,171.81,4509.0
2022-06-02 11:25:00,171.81,171.92,171.54,171.79,9892.0,171.81,171.92,171.54,171.79,9892.0
2022-06-02 11:30:00,171.75,171.92,171.55,171.8,4446.0,171.75,171.92,171.55,171.8,4446.0
2022-06-02 11:35:00,171.7,171.81,171.48,171.57,3925.0,171.7,171.81,171.48,171.57,3925.0
2022-06-02 11:40:00,171.49,172.66,171.39,172.37,12194.0,171.49,172.66,171.39,172.37,12194.0
2022-06-02 11:45:00,172.2,172.46,172.03,172.46,4078.0,172.2,172.46,172.03,172.46,4078.0
2022-06-02 11:50:00,172.58,172.8,172.3,172.45,10511.0,172.58,172.8,172.3,172.45,10511.0
2022-06-02 11:55:00,172.61,172.67,172.06,172.19,6401.0,172.61,172.67,172.06,172.19,6401.0
2022-06-02 12:00:00,172.3,172.68,172.25,172.68,1661.0,172.3,172.68,172.25,172.68,1661.0
2022-06-02 12:05:00,172.65,173.0,172.51,172.64,4566.0,172.65,173.0,172.51,172.64,4566.0
2022-06-02 12:10:00,172.75,172.96,172.26,172.41,2300.0,172.75,172.96,172.26,172.41,2300.0
2022-06-02 12:15:00,172.25,172.77,172.21,172.77,5789.0,172.25,172.77,172.21,172.77,5789.0
2022-06-02 12:20:00,172.77,173.15,172.77,172.97,3020.0,172.77,173.15,172.77,172.97,3020.0
2022-06-02 12:25:00,173.2,173.27,172.96,173.1,4968.0,173.2,173.27,172.96,173.1,4968.0
2022-06-02 12:30:00,173.17,173.95,173.06,173.5,5380.0,173.17,173.95,173.06,173.5,5380.0
2022-06-02 12:35:00,173.64,174.05,173.47,174.05,3515.0,173.64,174.05,173.47,174.05,3515.0
2022-06-02 12:40:00,174.05,174.37,173.84,174.0,13690.0,174.05,174.37,173.84,174.0,13690.0
2022-06-02 12:45:00,174.08,174.08,173.67,173.79,1774.0,174.08,174.08,173.67,173.79,1774.0
2022-06-02 12:50:00,173.75,174.13,173.75,174.13,1729.0,173.75,174.13,173.75,174.13,1729.0
2022-06-02 12:55:00,174.11,174.17,173.82,173.97,5786.0,174.11,174.17,173.82,173.97,5786.0
2022-06-02 13:00:00,173.97,174.85,173.96,174.58,8171.0,173.97,174.85,173.96,174.58,8171.0
2022-06-02 13:05:00,174.46,174.57,174.28,174.56,4233.0,174.46,174.57,174.28,174.56,4233.0
2022-06-02 13:10:00,174.71,174.74,174.11,174.11,3952.0,174.71,174.74,174.11,174.11,3952.0
2022-06-02 13:15:00,173.96,174.71,173.84,174.65,3489.0,173.96,174.71,173.84,174.65,3489.0
2022-06-02 13:20:00,174.64,174.81,174.5,174.72,3850.0,174.64,174.81,174.5,174.72,3850.0
2022-06-02 13:25:00,174.78,175.13,174.63,174.92,4075.0,174.78,175.13,174.63,174.92,4075.0
2022-06-02 13:30:00,174.93,175.48,174.84,175.37,5382.0,174.93,175.48,174.84,175.37,5382.0
2022-06-02 13:35:00,175.37,175.47,175.16,175.45,7484.0,175.37,175.47,175.16,175.45,7484.0
2022-06-02 13:40:00,175.35,175.43,174.78,175.14,4948.0,175.35,175.43,174.78,175.14,4948.0
2022-06-02 13:45:00,175.27,175.64,175.17,175.56,3909.0,175.27,175.64,175.17,175.56,3909.0
2022-06-02 13:50:00,175.54,175.59,175.27,175.37,2967.0,175.54,175.59,175.27,175.37,2967.0
2022-06-02 13:55:00,175.45,175.7,175.43,175.46,4421.0,175.45,175.7,175.43,175.46,4421.0
2022-06-02 14:00:00,175.63,175.81,175.29,175.79,8006.0,175.63,175.81,175.29,175.79,8006.0
2022-06-02 14:05:00,175.77,175.88,175.56,175.72,2994.0,175.77,175.88,175.56,175.72,2994.0
2022-06-02 14:10:00,175.56,176.05,175.56,175.85,2858.0,175.56,176.05,175.56,175.85,2858.0
2022-06-02 14:15:00,175.77,175.85,174.99,175.23,5100.0,175.77,175.85,174.99,175.23,5100.0
2022-06-02 14:20:00,175.16,175.2,174.96,175.09,4249.0,175.16,175.2,174.96,175.09,4249.0
2022-06-02 14:25:00,175.09,175.31,174.76,174.97,14494.0,175.09,175.31,174.76,174.97,14494.0
2022-06-02 14:30:00,174.87,175.18,174.87,175.03,3843.0,174.87,175.18,174.87,175.03,3843.0
2022-06-02 14:35:00,174.97,175.33,174.86,175.33,3472.0,174.97,175.33,174.86,175.33,3472.0
2022-06-02 14:40:00,175.19,175.79,175.19,175.79,5324.0,175.19,175.79,175.19,175.79,5324.0
2022-06-02 14:45:00,175.5,176.12,175.5,175.8,6821.0,175.5,176.12,175.5,175.8,6821.0
2022-06-02 14:50:00,175.6,175.78,175.59,175.62,2784.0,175.6,175.78,175.59,175.62,2784.0
2022-06-02 14:55:00,175.62,175.62,174.4,174.66,3941.0,175.62,175.62,174.4,174.66,3941.0
2022-06-02 15:00:00,174.58,174.84,174.5,174.7,10452.0,174.58,174.84,174.5,174.7,10452.0
2022-06-02 15:05:00,174.7,174.7,174.11,174.16,9189.0,174.7,174.7,174.11,174.16,9189.0
2022-06-02 15:10:00,174.12,174.24,173.89,173.9,5051.0,174.12,174.24,173.89,173.9,5051.0
2022-06-02 15:15:00,173.85,173.95,173.6,173.74,3272.0,173.85,173.95,173.6,173.74,3272.0
2022-06-02 15:20:00,173.81,174.07,173.65,173.89,4225.0,173.81,174.07,173.65,173.89,4225.0
2022-06-02 15:25:00,173.84,173.98,173.25,173.38,4566.0,173.84,173.98,173.25,173.38,4566.0
2022-06-02 15:30:00,173.46,173.47,172.99,173.14,9944.0,173.46,173.47,172.99,173.14,9944.0
2022-06-02 15:35:00,173.1,173.3,172.91,172.91,7401.0,173.1,173.3,172.91,172.91,7401.0
2022-06-02 15:40:00,172.91,173.56,172.86,173.56,5893.0,172.91,173.56,172.86,173.56,5893.0
2022-06-02 15:45:00,173.56,173.61,173.07,173.39,11771.0,173.56,173.61,173.07,173.39,11771.0
2022-06-02 15:50:00,173.31,174.12,173.29,173.81,13093.0,173.31,174.12,173.29,173.81,13093.0
2022-06-02 15:55:00,173.81,174.46,173.7,174.12,57413.0,173.81,174.46,173.7,174.12,57413.0
2022-06-03 09:30:00,172.22,174.45,172.22,173.47,15334.0,172.22,174.45,172.22,173.47,15334.0
2022-06-03 09:35:00,173.0,173.38,169.65,170.91,9643.0,173.0,173.38,169.65,170.91,9643.0
2022-06-03 09:40:00,171.34,174.0,171.34,174.0,3405.0,171.34,174.0,171.34,174.0,3405.0
2022-06-03 09:45:00,173.3,173.35,171.72,172.07,11280.0,173.3,173.35,171.72,172.07,11280.0
2022-06-03 09:50:00,171.47,173.01,170.91,173.0,12669.0,171.47,173.01,170.91,173.0,12669.0
2022-06-03 09:55:00,172.77,175.03,172.77,174.07,8938.0,172.77,175.03,172.77,174.07,8938.0
2022-06-03 10:00:00,173.5,174.86,173.5,174.86,7834.0,173.5,174.86,173.5,174.86,7834.0
2022-06-03 10:05:00,173.84,174.84,173.63,174.46,9691.0,173.84,174.84,173.63,174.46,9691.0
2022-06-03 10:10:00,174.39,174.69,173.42,174.35,5730.0,174.39,174.69,173.42,174.35,5730.0
2022-06-03 10:15:00,174.67,175.51,174.21,174.22,7517.0,174.67,175.51,174.21,174.22,7517.0
2022-06-03 10:20:00,174.18,174.25,173.34,173.74,6663.0,174.18,174.25,173.34,173.74,6663.0
2022-06-03 10:25:00,173.38,174.49,173.38,174.49,12989.0,173.38,174.49,173.38,174.49,12989.0
2022-06-03 10:30:00,174.06,174.48,173.74,173.81,4910.0,174.06,174.48,173.74,173.81,4910.0
2022-06-03 10:35:00,173.64,173.67,172.28,172.52,4150.0,173.64,173.67,172.28,172.52,4150.0
2022-06-03 10:40:00,172.31,173.6,172.11,173.47,13967.0,172.31,173.6,172.11,173.47,13967.0
2022-06-03 10:45:00,173.59,173.59,173.1,173.46,3790.0,173.59,173.59,173.1,173.46,3790.0
2022-06-03 10:50:00,173.34,173.34,172.91,172.91,3167.0,173.34,173.34,172.91,172.91,3167.0
2022-06-03 10:55:00,172.59,172.7,172.2,172.31,6264.0,172.59,172.7,172.2,172.31,6264.0
2022-06-03 11:00:00,172.24,172.35,171.56,171.83,2045.0,172.24,172.35,171.56,171.83,2045.0
2022-06-03 11:05:00,171.68,171.72,171.41,171.68,2486.0,171.68,171.72,171.41,171.68,2486.0
2022-06-03 11:10:00,171.66,171.66,171.25,171.25,1700.0,171.66,171.66,171.25,171.25,1700.0
2022-06-03 11:15:00,171.11,172.1,171.1,172.09,7802.0,171.11,172.1,171.1,172.09,7802.0
2022-06-03 11:20:00,172.0,172.15,171.73,171.75,8857.0,172.0,172.15,171.73,171.75,8857.0
2022-06-03 11:25:00,171.65,172.06,171.52,171.79,6163.0,171.65,172.06,171.52,171.79,6163.0
2022-06-03 11:30:00,172.07,172.12,171.78,172.04,2992.0,172.07,172.12,171.78,172.04,2992.0
2022-06-03 11:35:00,172.11,172.54,172.0,172.05,3524.0,172.11,172.54,172.0,172.05,3524.0
2022-06-03 11:40:00,171.98,172.4,171.88,172.34,2290.0,171.98,172.4,171.88,172.34,2290.0
2022-06-03 11:45:00,172.34,172.36,171.71,172.01,3144.0,172.34,172.36,171.71,172.01,3144.0
2022-06-03 11:50:00,172.0,172.34,171.99,172.04,1900.0,172.0,172.34,171.99,172.04,1900.0
2022-06-03 11:55:00,172.04,172.16,171.8,171.81,4600.0,172.04,172.16,171.8,171.81,4600.0
2022-06-03 12:00:00,171.96,172.21,171.86,172.0,5676.0,171.96,172.21,171.86,172.0,5676.0
2022-06-03 12:05:00,172.01,172.09,171.92,172.08,3750.0,172.01,172.09,171.92,172.08,3750.0
2022-06-03 12:10:00,172.0,172.5,171.92,172.5,3104.0,172.0,172.5,171.92,172.5,3104.0
2022-06-03 12:15:00,172.43,172.43,172.24,172.24,1918.0,172.43,172.43,172.24,172.24,1918.0
2022-06-03 12:20:00,172.24,173.0,172.16,172.77,3620.0,172.24,173.0,172.16,172.77,3620.0
2022-06-03 12:25:00,172.71,172.95,172.56,172.95,3116.0,172.71,172.95,172.56,172.95,3116.0
2022-06-03 12:30:00,172.91,173.24,172.67,173.12,3799.0,172.91,173.24,172.67,173.12,3799.0
2022-06-03 12:35:00,173.08,173.91,173.06,173.78,9897.0,173.08,173.91,173.06,173.78,9897.0
2022-06-03 12:40:00,173.7,173.91,173.52,173.91,6894.0,173.7,173.91,173.52,173.91,6894.0
2022-06-03 12:45:00,173.84,174.18,173.76,174.08,2173.0,173.84,174.18,173.76,174.08,2173.0
2022-06-03 12:50:00,174.0,174.29,173.89,174.15,2530.0,174.0,174.29,173.89,174.15,2530.0
2022-06-03 12:55:00,174.28,174.3,174.09,174.17,5280.0,174.28,174.3,174.09,174.17,5280.0
2022-06-03 13:00:00,174.21,175.01,174.12,174.91,7839.0,174.21,175.01,174.12,174.91,7839.0
2022-06-03 13:05:00,174.85,174.92,174.08,174.69,6863.0,174.85,174.92,174.08,174.69,6863.0
2022-06-03 13:10:00,174.39,174.39,174.09,174.26,3043.0,174.39,174.39,174.09,174.26,3043.0
2022-06-03 13:15:00,174.1,174.26,173.93,174.17,5349.0,174.1,174.26,173.93,174.17,5349.0
2022-06-03 13:20:00,174.16,174.39,173.95,174.39,4313.0,174.16,174.39,173.95,174.39,4313.0
2022-06-03 13:25:00,174.34,174.52,174.19,174.48,2352.0,174.34,174.52,174.19,174.48,2352.0
2022-06-03 13:30:00,174.39,174.39,174.05,174.27,4141.0,174.39,174.39,174.05,174.27,4141.0
2022-06-03 13:35:00,174.31,174.5,174.18,174.18,2100.0,174.31,174.5,174.18,174.18,2100.0
2022-06-03 13:40:00,174.15,174.15,173.37,173.43,1300.0,174.15,174.15,173.37,173.43,1300.0
2022-06-03 13:45:00,173.25,173.38,172.9,172.91,3421.0,173.25,173.38,172.9,172.91,3421.0
2022-06-03 13:50:00,172.92,172.93,172.53,172.53,900.0,172.92,172.93,172.53,172.53,900.0
2022-06-03 13:55:00,172.47,173.17,172.46,172.83,2489.0,172.47,173.17,172.46,172.83,2489.0
2022-06-03 14:00:00,172.78,173.03,172.7,172.92,1777.0,172.78,173.03,172.7,172.92,1777.0
2022-06-03 14:05:00,172.65,172.65,172.46,172.59,1643.0,172.65,172.65,172.46,172.59,1643.0
2022-06-03 14:10:00,172.54,172.85,172.51,172.74,3680.0,172.54,172.85,172.51,172.74,3680.0
2022-06-03 14:15:00,172.56,172.56,172.25,172.5,1204.0,172.56,172.56,172.25,172.5,1204.0
2022-06-03 14:20:00,172.41,172.45,172.2,172.2,1699.0,172.41,172.45,172.2,172.2,1699.0
2022-06-03 14:25:00,172.28,172.72,172.28,172.64,2797.0,172.28,172.72,172.28,172.64,2797.0
2022-06-03 14:30:00,172.8,172.8,172.54,172.54,1485.0,172.8,172.8,172.54,172.54,1485.0
2022-06-03 14:35:00,172.54,172.54,171.73,171.74,2619.0,172.54,172.54,171.73,171.74,2619.0
2022-06-03 14:40:00,171.71,171.82,171.6,171.81,1122.0,171.71,171.82,171.6,171.81,1122.0
2022-06-03 14:45:00,171.66,171.91,171.66,171.91,1976.0,171.66,171.91,171.66,171.91,1976.0
2022-06-03 14:50:00,171.82,171.93,171.7,171.74,2849.0,171.82,171.93,171.7,171.74,2849.0
2022-06-03 14:55:00,171.72,171.9,171.72,171.73,1371.0,171.72,171.9,171.72,171.73,1371.0
2022-06-03 15:00:00,171.83,172.09,171.71,172.05,2508.0,171.83,172.09,171.71,172.05,2508.0
2022-06-03 15:05:00,171.93,172.02,171.8,171.93,2431.0,171.93,172.02,171.8,171.93,2431.0
2022-06-03 15:10:00,171.97,171.97,171.71,171.88,2234.0,171.97,171.97,171.71,171.88,2234.0
2022-06-03 15:15:00,171.81,171.95,171.74,171.84,2630.0,171.81,171.95,171.74,171.84,2630.0
2022-06-03 15:20:00,171.93,172.3,171.79,172.3,10801.0,171.93,172.3,171.79,172.3,10801.0
2022-06-03 15:25:00,172.37,172.74,172.37,172.74,3709.0,172.37,172.74,172.37,172.74,3709.0
2022-06-03 15:30:00,172.84,172.84,171.84,171.85,8232.0,172.84,172.84,171.84,171.85,8232.0
2022-06-03 15:35:00,171.84,172.36,171.84,172.07,6096.0,171.84,172.36,171.84,172.07,6096.0
2022-06-03 15:40:00,172.11,172.55,171.93,172.06,8757.0,172.11,172.55,171.93,172.06,8757.0
2022-06-03 15:45:00,171.81,172.11,171.67,171.79,9381.0,171.81,172.11,171.67,171.79,9381.0
2022-06-03 15:50:00,171.7,171.98,171.39,171.54,16197.0,171.7,171.98,171.39,171.54,16197.0
2022-06-03 15:55:00,171.54,171.7,170.68,170.68,62776.0,171.54,171.7,170.68,170.68,62776.0
2022-06-06 09:30:00,171.88,172.07,170.66,171.18,14286.0,171.88,172.07,170.66,171.18,14286.0
2022-06-06 09:35:00,171.11,171.11,168.8,170.42,6819.0,171.11,171.11,168.8,170.42,6819.0
2022-06-06 09:40:00,170.42,171.97,169.72,171.97,3105.0,170.42,171.97,169.72,171.97,3105.0
2022-06-06 09:45:00,171.13,172.29,170.95,172.29,13111.0,171.13,172.29,170.95,172.29,13111.0
2022-06-06 09:50:00,172.04,172.04,170.26,170.26,3802.0,172.04,172.04,170.26,170.26,3802.0
2022-06-06 09:55:00,169.97,170.22,169.12,169.87,5261.0,169.97,170.22,169.12,169.87,5261.0
2022-06-06 10:00:00,170.13,172.86,170.13,172.81,9623.0,170.13,172.86,170.13,172.81,9623.0
2022-06-06 10:05:00,172.86,172.87,172.09,172.66,4161.0,172.86,172.87,172.09,172.66,4161.0
2022-06-06 10:10:00,173.1,173.88,173.1,173.7,10624.0,173.1,173.88,173.1,173.7,10624.0
2022-06-06 10:15:00,173.7,174.18,173.13,173.92,7110.0,173.7,174.18,173.13,173.92,7110.0
2022-06-06 10:20:00,173.93,174.53,173.91,174.09,2973.0,173.93,174.53,173.91,174.09,2973.0
2022-06-06 10:25:00,173.96,174.61,173.92,174.12,3407.0,173.96,174.61,173.92,174.12,3407.0
2022-06-06 10:30:00,174.18,174.18,173.93,173.93,1134.0,174.18,174.18,173.93,173.93,1134.0
2022-06-06 10:35:00,174.23,174.58,174.11,174.19,5207.0,174.23,174.58,174.11,174.19,5207.0
2022-06-06 10:40:00,174.33,174.43,174.02,174.43,2356.0,174.33,174.43,174.02,174.43,2356.0
2022-06-06 10:45:00,174.37,174.51,174.02,174.39,5008.0,174.37,174.51,174.02,174.39,5008.0
2022-06-06 10:50:00,173.93,173.93,172.82,172.82,1442.0,173.93,173.93,172.82,172.82,1442.0
2022-06-06 10:55:00,172.82,173.12,172.43,172.6,2077.0,172.82,173.12,172.43,172.6,2077.0
2022-06-06 11:00:00,172.83,172.95,172.5,172.5,2550.0,172.83,172.95,172.5,172.5,2550.0
2022-06-06 11:05:00,172.51,173.06,172.45,172.87,7580.0,172.51,173.06,172.45,172.87,7580.0
2022-06-06 11:10:00,172.67,172.93,172.42,172.9,5463.0,172.67,172.93,172.42,172.9,5463.0
2022-06-06 11:15:00,172.85,172.85,172.44,172.7,7614.0,172.85,172.85,172.44,172.7,7614.0
2022-06-06 11:20:00,172.51,173.05,172.43,172.99,7324.0,172.51,173.05,172.43,172.99,7324.0
2022-06-06 11:25:00,172.82,173.96,172.82,173.92,6590.0,172.82,173.96,172.82,173.92,6590.0
2022-06-06 11:30:00,173.95,173.96,173.48,173.48,4009.0,173.95,173.96,173.48,173.48,4009.0
2022-06-06 11:35:00,173.24,173.56,173.22,173.47,3767.0,173.24,173.56,173.22,173.47,3767.0
2022-06-06 11:40:00,173.6,174.3,173.6,174.3,746.0,173.6,174.3,173.6,174.3,746.0
2022-06-06 11:45:00,174.37,174.65,174.08,174.52,6830.0,174.37,174.65,174.08,174.52,6830.0
2022-06-06 11:50:00,174.52,174.63,174.36,174.43,15897.0,174.52,174.63,174.36,174.43,15897.0
2022-06-06 11:55:00,174.48,174.76,174.24,174.7,9087.0,174.48,174.76,174.24,174.7,9087.0
2022-06-06 12:00:00,174.78,175.03,173.85,174.3,17499.0,174.78,175.03,173.85,174.3,17499.0
2022-06-06 12:05:00,174.32,174.77,174.28,174.66,3510.0,174.32,174.77,174.28,174.66,3510.0
2022-06-06 12:10:00,174.63,174.63,173.92,173.92,7597.0,174.63,174.63,173.92,173.92,7597.0
2022-06-06 12:15:00,174.01,174.36,173.94,174.08,4736.0,174.01,174.36,173.94,174.08,4736.0
2022-06-06 12:20:00,173.97,174.08,173.83,173.97,4116.0,173.97,174.08,173.83,173.97,4116.0
2022-06-06 12:25:00,173.97,174.67,173.96,174.15,3750.0,173.97,174.67,173.96,174.15,3750.0
2022-06-06 12:30:00,174.19,174.46,174.06,174.43,2254.0,174.19,174.46,174.06,174.43,2254.0
2022-06-06 12:35:00,174.32,174.73,174.21,174.73,1790.0,174.32,174.73,174.21,174.73,1790.0
2022-06-06 12:40:00,174.61,174.76,174.49,174.59,2089.0,174.61,174.76,174.49,174.59,2089.0
2022-06-06 12:45:00,174.69,174.7,174.49,174.56,1634.0,174.69,174.7,174.49,174.56,1634.0
2022-06-06 12:50:00,174.47,174.47,174.16,174.35,5316.0,174.47,174.47,174.16,174.35,5316.0
2022-06-06 12:55:00,174.4,174.95,174.39,174.95,2020.0,174.4,174.95,174.39,174.95,2020.0
2022-06-06 13:00:00,174.92,175.04,174.77,174.77,2147.0,174.92,175.04,174.77,174.77,2147.0
2022-06-06 13:05:00,174.89,174.91,174.75,174.75,2382.0,174.89,174.91,174.75,174.75,2382.0
2022-06-06 13:10:00,174.75,174.8,174.17,174.61,2636.0,174.75,174.8,174.17,174.61,2636.0
2022-06-06 13:15:00,174.43,174.55,174.03,174.35,42662.0,174.43,174.55,174.03,174.35,42662.0
2022-06-06 13:20:00,174.25,174.6,174.17,174.51,3333.0,174.25,174.6,174.17,174.51,3333.0
2022-06-06 13:25:00,174.36,174.57,174.17,174.47,2105.0,174.36,174.57,174.17,174.47,2105.0
2022-06-06 13:30:00,174.36,174.46,174.28,174.32,1515.0,174.36,174.46,174.28,174.32,1515.0
2022-06-06 13:35:00,174.32,175.01,174.24,175.01,5252.0,174.32,175.01,174.24,175.01,5252.0
2022-06-06 13:40:00,174.96,174.96,174.88,174.88,1100.0,174.96,174.96,174.88,174.88,1100.0
2022-06-06 13:45:00,175.02,175.13,174.83,175.01,1884.0,175.02,175.13,174.83,175.01,1884.0
2022-06-06 13:50:00,175.12,175.18,174.96,175.18,1200.0,175.12,175.18,174.96,175.18,1200.0
2022-06-06 13:55:00,175.22,175.26,175.13,175.25,900.0,175.22,175.26,175.13,175.25,900.0
2022-06-06 14:00:00,175.12,175.23,174.76,175.22,7140.0,175.12,175.23,174.76,175.22,7140.0
2022-06-06 14:05:00,175.17,175.18,174.8,175.07,7283.0,175.17,175.18,174.8,175.07,7283.0
2022-06-06 14:10:00,174.99,175.0,174.8,174.85,6134.0,174.99,175.0,174.8,174.85,6134.0
2022-06-06 14:15:00,174.84,175.03,174.78,175.03,2881.0,174.84,175.03,174.78,175.03,2881.0
2022-06-06 14:20:00,174.91,174.96,173.66,174.12,6719.0,174.91,174.96,173.66,174.12,6719.0
2022-06-06 14:25:00,174.15,174.45,173.78,173.93,7638.0,174.15,174.45,173.78,173.93,7638.0
2022-06-06 14:30:00,173.95,174.06,173.81,173.93,3377.0,173.95,174.06,173.81,173.93,3377.0
2022-06-06 14:35:00,173.92,173.92,173.73,173.74,3797.0,173.92,173.92,173.73,173.74,3797.0
2022-06-06 14:40:00,173.86,173.98,173.76,173.98,2332.0,173.86,173.98,173.76,173.98,2332.0
2022-06-06 14:45:00,173.97,174.19,173.89,174.07,2713.0,173.97,174.19,173.89,174.07,2713.0
2022-06-06 14:50:00,174.0,174.32,173.89,174.31,5226.0,174.0,174.32,173.89,174.31,5226.0
2022-06-06 14:55:00,174.19,174.49,174.19,174.32,2488.0,174.19,174.49,174.19,174.32,2488.0
2022-06-06 15:00:00,174.22,174.48,174.16,174.36,3221.0,174.22,174.48,174.16,174.36,3221.0
2022-06-06 15:05:00,174.43,174.75,174.35,174.75,6059.0,174.43,174.75,174.35,174.75,6059.0
2022-06-06 15:10:00,174.57,174.79,174.54,174.69,3220.0,174.57,174.79,174.54,174.69,3220.0
2022-06-06 15:15:00,174.58,174.7,174.55,174.55,4192.0,174.58,174.7,174.55,174.55,4192.0
2022-06-06 15:20:00,174.55,174.97,174.54,174.87,8119.0,174.55,174.97,174.54,174.87,8119.0
2022-06-06 15:25:00,174.87,175.0,174.76,174.86,3657.0,174.87,175.0,174.76,174.86,3657.0
2022-06-06 15:30:00,174.86,175.05,174.54,174.54,9455.0,174.86,175.05,174.54,174.54,9455.0
2022-06-06 15:35:00,174.44,174.69,174.37,174.59,7938.0,174.44,174.69,174.37,174.59,7938.0
2022-06-06 15:40:00,174.57,174.77,174.51,174.51,10315.0,174.57,174.77,174.51,174.51,10315.0
2022-06-06 15:45:00,174.56,174.65,174.24,174.31,12650.0,174.56,174.65,174.24,174.31,12650.0
2022-06-06 15:50:00,174.37,174.97,174.3,174.9,13007.0,174.37,174.97,174.3,174.9,13007.0
2022-06-06 15:55:00,175.01,175.26,174.74,174.89,41345.0,175.01,175.26,174.74,174.89,41345.0
2022-06-07 09:30:00,170.05,172.31,170.05,172.31,11624.0,170.05,172.31,170.05,172.31,11624.0
2022-06-07 09:35:00,171.27,171.78,169.78,169.78,10955.0,171.27,171.78,169.78,169.78,10955.0
2022-06-07 09:40:00,170.28,172.0,169.32,172.0,3646.0,170.28,172.0,169.32,172.0,3646.0
2022-06-07 09:45:00,171.56,172.19,170.88,171.0,3050.0,171.56,172.19,170.88,171.0,3050.0
2022-06-07 09:50:00,171.27,171.9,170.95,170.96,5857.0,171.27,171.9,170.95,170.96,5857.0
2022-06-07 09:55:00,171.0,172.11,170.91,171.92,32211.0,171.0,172.11,170.91,171.92,32211.0
2022-06-07 10:00:00,171.68,172.72,171.38,172.71,5926.0,171.68,172.72,171.38,172.71,5926.0
2022-06-07 10:05:00,172.74,173.2,172.49,172.96,3337.0,172.74,173.2,172.49,172.96,3337.0
2022-06-07 10:10:00,173.09,173.15,172.46,173.15,13391.0,173.09,173.15,172.46,173.15,13391.0
2022-06-07 10:15:00,173.17,173.79,172.91,172.99,8448.0,173.17,173.79,172.91,172.99,8448.0
2022-06-07 10:20:00,172.99,173.75,172.98,173.75,1392.0,172.99,173.75,172.98,173.75,1392.0
2022-06-07 10:25:00,173.52,175.14,173.49,175.13,11571.0,173.52,175.14,173.49,175.13,11571.0
2022-06-07 10:30:00,175.13,175.33,174.92,175.23,3646.0,175.13,175.33,174.92,175.23,3646.0
2022-06-07 10:35:00,175.06,175.93,175.06,175.78,2308.0,175.06,175.93,175.06,175.78,2308.0
2022-06-07 10:40:00,175.93,176.24,175.79,176.03,3258.0,175.93,176.24,175.79,176.03,3258.0
2022-06-07 10:45:00,176.13,176.59,176.07,176.59,6582.0,176.13,176.59,176.07,176.59,6582.0
2022-06-07 10:50:00,176.49,176.58,176.2,176.34,7125.0,176.49,176.58,176.2,176.34,7125.0
2022-06-07 10:55:00,176.34,176.79,176.0,176.2,4029.0,176.34,176.79,176.0,176.2,4029.0
2022-06-07 11:00:00,176.22,176.34,175.6,175.67,14080.0,176.22,176.34,175.6,175.67,14080.0
2022-06-07 11:05:00,175.78,176.28,175.6,176.21,4885.0,175.78,176.28,175.6,176.21,4885.0
2022-06-07 11:10:00,176.22,176.23,175.06,175.21,6042.0,176.22,176.23,175.06,175.21,6042.0
2022-06-07 11:15:00,175.06,175.06,174.22,174.36,3707.0,175.06,175.06,174.22,174.36,3707.0
2022-06-07 11:20:00,174.06,174.22,173.66,173.66,3500.0,174.06,174.22,173.66,173.66,3500.0
2022-06-07 11:25:00,173.66,173.93,173.63,173.86,5200.0,173.66,173.93,173.63,173.86,5200.0
2022-06-07 11:30:00,173.86,174.14,173.61,173.87,5582.0,173.86,174.14,173.61,173.87,5582.0
2022-06-07 11:35:00,173.87,174.15,173.79,174.15,4622.0,173.87,174.15,173.79,174.15,4622.0
2022-06-07 11:40:00,174.12,174.22,173.76,173.95,5647.0,174.12,174.22,173.76,173.95,5647.0
2022-06-07 11:45:00,173.8,173.99,173.35,173.57,7442.0,173.8,173.99,173.35,173.57,7442.0
2022-06-07 11:50:00,173.52,174.19,173.51,174.06,3090.0,173.52,174.19,173.51,174.06,3090.0
2022-06-07 11:55:00,174.0,174.22,173.96,173.98,2238.0,174.0,174.22,173.96,173.98,2238.0
2022-06-07 12:00:00,173.89,174.24,173.8,174.24,3970.0,173.89,174.24,173.8,174.24,3970.0
2022-06-07 12:05:00,174.29,174.29,173.89,174.08,1900.0,174.29,174.29,173.89,174.08,1900.0
2022-06-07 12:10:00,173.88,174.15,173.86,174.15,3266.0,173.88,174.15,173.86,174.15,3266.0
2022-06-07 12:15:00,174.02,174.03,173.56,173.67,10529.0,174.02,174.03,173.56,173.67,10529.0
2022-06-07 12:20:00,173.56,173.69,173.36,173.59,3321.0,173.56,173.69,173.36,173.59,3321.0
2022-06-07 12:25:00,173.53,174.66,173.53,174.3,11871.0,173.53,174.66,173.53,174.3,11871.0
2022-06-07 12:30:00,174.22,174.34,173.94,174.09,2734.0,174.22,174.34,173.94,174.09,2734.0
2022-06-07 12:35:00,174.03,174.1,173.93,174.1,2601.0,174.03,174.1,173.93,174.1,2601.0
2022-06-07 12:40:00,174.19,174.41,173.72,173.86,5444.0,174.19,174.41,173.72,173.86,5444.0
2022-06-07 12:45:00,173.89,174.36,173.75,174.36,3060.0,173.89,174.36,173.75,174.36,3060.0
2022-06-07 12:50:00,174.56,174.61,174.25,174.45,3974.0,174.56,174.61,174.25,174.45,3974.0
2022-06-07 12:55:00,174.62,174.64,174.34,174.43,2853.0,174.62,174.64,174.34,174.43,2853.0
2022-06-07 13:00:00,174.33,174.33,173.56,173.96,13769.0,174.33,174.33,173.56,173.96,13769.0
2022-06-07 13:05:00,174.0,174.27,173.73,174.27,3151.0,174.0,174.27,173.73,174.27,3151.0
2022-06-07 13:10:00,174.3,174.64,174.3,174.55,3994.0,174.3,174.64,174.3,174.55,3994.0
2022-06-07 13:15:00,174.49,174.61,174.42,174.6,1012.0,174.49,174.61,174.42,174.6,1012.0
2022-06-07 13:20:00,174.61,174.8,174.35,174.35,3072.0,174.61,174.8,174.35,174.35,3072.0
2022-06-07 13:25:00,174.35,174.63,174.35,174.63,3397.0,174.35,174.63,174.35,174.63,3397.0
2022-06-07 13:30:00,174.56,174.86,174.5,174.79,4800.0,174.56,174.86,174.5,174.79,4800.0
2022-06-07 13:35:00,174.95,175.05,174.52,174.52,5634.0,174.95,175.05,174.52,174.52,5634.0
2022-06-07 13:40:00,174.53,174.58,174.36,174.45,2595.0,174.53,174.58,174.36,174.45,2595.0
2022-06-07 13:45:00,174.45,174.45,174.19,174.3,2798.0,174.45,174.45,174.19,174.3,2798.0
2022-06-07 13:50:00,174.31,174.51,174.13,174.48,9414.0,174.31,174.51,174.13,174.48,9414.0
2022-06-07 13:55:00,174.41,174.66,174.32,174.49,15327.0,174.41,174.66,174.32,174.49,15327.0
2022-06-07 14:00:00,174.54,174.77,174.36,174.77,2100.0,174.54,174.77,174.36,174.77,2100.0
2022-06-07 14:05:00,174.78,175.15,174.68,175.15,4793.0,174.78,175.15,174.68,175.15,4793.0
2022-06-07 14:10:00,175.35,175.42,175.19,175.42,900.0,175.35,175.42,175.19,175.42,900.0
2022-06-07 14:15:00,175.32,175.39,174.8,174.9,4611.0,175.32,175.39,174.8,174.9,4611.0
2022-06-07 14:20:00,174.8,174.89,174.55,174.63,3953.0,174.8,174.89,174.55,174.63,3953.0
2022-06-07 14:25:00,174.7,174.81,174.63,174.78,4446.0,174.7,174.81,174.63,174.78,4446.0
2022-06-07 14:30:00,174.75,175.25,174.75,175.24,4341.0,174.75,175.25,174.75,175.24,4341.0
2022-06-07 14:35:00,175.27,175.28,174.96,175.2,3530.0,175.27,175.28,174.96,175.2,3530.0
2022-06-07 14:40:00,175.21,175.21,174.94,175.13,6252.0,175.21,175.21,174.94,175.13,6252.0
2022-06-07 14:45:00,174.93,175.18,174.91,175.09,4886.0,174.93,175.18,174.91,175.09,4886.0
2022-06-07 14:50:00,175.19,175.34,175.13,175.14,3402.0,175.19,175.34,175.13,175.14,3402.0
2022-06-07 14:55:00,175.23,175.52,175.13,175.41,4519.0,175.23,175.52,175.13,175.41,4519.0
2022-06-07 15:00:00,175.46,175.67,175.33,175.61,3086.0,175.46,175.67,175.33,175.61,3086.0
2022-06-07 15:05:00,175.62,175.94,175.62,175.7,4154.0,175.62,175.94,175.62,175.7,4154.0
2022-06-07 15:10:00,175.71,175.78,175.67,175.77,6340.0,175.71,175.78,175.67,175.77,6340.0
2022-06-07 15:15:00,175.72,176.12,175.67,176.11,2899.0,175.72,176.12,175.67,176.11,2899.0
2022-06-07 15:20:00,176.03,176.21,175.9,176.14,6082.0,176.03,176.21,175.9,176.14,6082.0
2022-06-07 15:25:00,176.19,176.25,176.08,176.16,5438.0,176.19,176.25,176.08,176.16,5438.0
2022-06-07 15:30:00,176.07,176.64,176.07,176.21,18785.0,176.07,176.64,176.07,176.21,18785.0
2022-06-07 15:35:00,176.15,176.34,176.09,176.09,7366.0,176.15,176.34,176.09,176.09,7366.0
2022-06-07 15:40:00,176.1,176.23,176.0,176.08,8260.0,176.1,176.23,176.0,176.08,8260.0
2022-06-07 15:45:00,176.1,176.64,176.08,176.53,27168.0,176.1,176.64,176.08,176.53,27168.0
2022-06-07 15:50:00,176.49,176.79,176.36,176.51,18168.0,176.49,176.79,176.36,176.51,18168.0
2022-06-07 15:55:00,176.48,176.6,176.13,176.39,48010.0,176.48,176.6,176.13,176.39,48010.0
2022-06-08 09:30:00,175.36,176.37,174.0,174.47,7127.0,175.36,176.37,174.0,174.47,7127.0
2022-06-08 09:35:00,174.53,176.35,174.53,174.71,5442.0,174.53,176.35,174.53,174.71,5442.0
2022-06-08 09:40:00,174.48,176.84,173.45,176.84,2964.0,174.48,176.84,173.45,176.84,2964.0
2022-06-08 09:45:00,177.12,177.34,175.86,176.14,14326.0,177.12,177.34,175.86,176.14,14326.0
2022-06-08 09:50:00,176.47,176.98,175.55,176.92,4643.0,176.47,176.98,175.55,176.92,4643.0
2022-06-08 09:55:00,176.7,177.92,176.69,177.37,3220.0,176.7,177.92,176.69,177.37,3220.0
2022-06-08 10:00:00,177.77,178.31,176.65,177.66,5104.0,177.77,178.31,176.65,177.66,5104.0
2022-06-08 10:05:00,177.64,177.64,176.93,177.12,2705.0,177.64,177.64,176.93,177.12,2705.0
2022-06-08 10:10:00,177.3,177.44,176.89,177.21,3336.0,177.3,177.44,176.89,177.21,3336.0
2022-06-08 10:15:00,176.89,177.9,176.82,177.6,3986.0,176.89,177.9,176.82,177.6,3986.0
2022-06-08 10:20:00,177.74,178.26,177.48,178.14,4680.0,177.74,178.26,177.48,178.14,4680.0
2022-06-08 10:25:00,178.02,178.12,177.19,177.22,14283.0,178.02,178.12,177.19,177.22,14283.0
2022-06-08 10:30:00,177.32,178.03,177.2,177.96,11710.0,177.32,178.03,177.2,177.96,11710.0
2022-06-08 10:35:00,177.79,178.12,177.53,177.91,10201.0,177.79,178.12,177.53,177.91,10201.0
2022-06-08 10:40:00,177.7,178.62,177.7,178.0,3738.0,177.7,178.62,177.7,178.0,3738.0
2022-06-08 10:45:00,178.06,178.25,177.97,178.08,6997.0,178.06,178.25,177.97,178.08,6997.0
2022-06-08 10:50:00,178.03,178.04,177.67,177.92,987.0,178.03,178.04,177.67,177.92,987.0
2022-06-08 10:55:00,177.76,178.03,177.48,177.65,2269.0,177.76,178.03,177.48,177.65,2269.0
2022-06-08 11:00:00,177.77,177.83,177.14,177.28,2673.0,177.77,177.83,177.14,177.28,2673.0
2022-06-08 11:05:00,177.42,177.65,177.25,177.57,3236.0,177.42,177.65,177.25,177.57,3236.0
2022-06-08 11:10:00,177.2,178.02,177.2,178.02,4166.0,177.2,178.02,177.2,178.02,4166.0
2022-06-08 11:15:00,177.99,178.49,177.93,178.35,12002.0,177.99,178.49,177.93,178.35,12002.0
2022-06-08 11:20:00,178.2,178.59,178.17,178.58,2228.0,178.2,178.59,178.17,178.58,2228.0
2022-06-08 11:25:00,178.79,178.83,178.71,178.71,600.0,178.79,178.83,178.71,178.71,600.0
2022-06-08 11:30:00,178.88,179.12,178.88,179.01,1712.0,178.88,179.12,178.88,179.01,1712.0
2022-06-08 11:35:00,179.23,179.34,178.38,178.39,5687.0,179.23,179.34,178.38,178.39,5687.0
2022-06-08 11:40:00,178.48,178.64,178.29,178.4,1675.0,178.48,178.64,178.29,178.4,1675.0
2022-06-08 11:45:00,178.43,178.72,178.23,178.59,1955.0,178.43,178.72,178.23,178.59,1955.0
2022-06-08 11:50:00,178.68,178.78,178.52,178.78,5224.0,178.68,178.78,178.52,178.78,5224.0
2022-06-08 11:55:00,178.72,178.87,178.65,178.65,2996.0,178.72,178.87,178.65,178.65,2996.0
2022-06-08 12:00:00,178.82,178.96,178.49,178.55,5640.0,178.82,178.96,178.49,178.55,5640.0
2022-06-08 12:05:00,178.41,178.45,177.86,177.99,2104.0,178.41,178.45,177.86,177.99,2104.0
2022-06-08 12:10:00,177.85,178.08,177.85,178.03,2049.0,177.85,178.08,177.85,178.03,2049.0
2022-06-08 12:15:00,177.91,178.18,177.91,178.18,1587.0,177.91,178.18,177.91,178.18,1587.0
2022-06-08 12:20:00,178.06,178.2,177.61,178.12,6405.0,178.06,178.2,177.61,178.12,6405.0
2022-06-08 12:25:00,178.19,178.24,177.94,178.02,7542.0,178.19,178.24,177.94,178.02,7542.0
2022-06-08 12:30:00,178.03,178.09,177.29,177.46,6120.0,178.03,178.09,177.29,177.46,6120.0
2022-06-08 12:35:00,177.44,177.58,176.7,176.9,7206.0,177.44,177.58,176.7,176.9,7206.0
2022-06-08 12:40:00,176.87,177.11,176.47,176.62,4503.0,176.87,177.11,176.47,176.62,4503.0
2022-06-08 12:45:00,176.33,176.53,175.84,176.43,8960.0,176.33,176.53,175.84,176.43,8960.0
2022-06-08 12:50:00,176.29,177.32,176.29,177.31,3546.0,176.29,177.32,176.29,177.31,3546.0
2022-06-08 12:55:00,177.47,177.47,177.13,177.45,2598.0,177.47,177.47,177.13,177.45,2598.0
2022-06-08 13:00:00,177.52,177.96,177.06,177.19,16800.0,177.52,177.96,177.06,177.19,16800.0
2022-06-08 13:05:00,177.28,177.69,177.28,177.69,1916.0,177.28,177.69,177.28,177.69,1916.0
2022-06-08 13:10:00,177.58,178.11,177.58,178.07,2204.0,177.58,178.11,177.58,178.07,2204.0
2022-06-08 13:15:00,177.99,178.62,177.89,178.53,1998.0,177.99,178.62,177.89,178.53,1998.0
2022-06-08 13:20:00,178.53,178.82,178.37,178.59,2528.0,178.53,178.82,178.37,178.59,2528.0
2022-06-08 13:25:00,178.53,178.53,178.03,178.04,3171.0,178.53,178.53,178.03,178.04,3171.0
2022-06-08 13:30:00,177.91,177.91,177.42,177.54,1986.0,177.91,177.91,177.42,177.54,1986.0
2022-06-08 13:35:00,177.53,177.66,177.22,177.42,2424.0,177.53,177.66,177.22,177.42,2424.0
2022-06-08 13:40:00,177.34,177.65,177.2,177.59,2306.0,177.34,177.65,177.2,177.59,2306.0
2022-06-08 13:45:00,177.46,177.91,177.46,177.69,4002.0,177.46,177.91,177.46,177.69,4002.0
2022-06-08 13:50:00,177.68,177.81,177.41,177.81,2113.0,177.68,177.81,177.41,177.81,2113.0
2022-06-08 13:55:00,177.74,178.02,177.67,177.7,2080.0,177.74,178.02,177.67,177.7,2080.0
2022-06-08 14:00:00,177.76,178.1,177.76,177.95,1600.0,177.76,178.1,177.76,177.95,1600.0
2022-06-08 14:05:00,178.1,178.1,177.77,177.89,2607.0,178.1,178.1,177.77,177.89,2607.0
2022-06-08 14:10:00,177.88,178.05,177.76,177.81,3205.0,177.88,178.05,177.76,177.81,3205.0
2022-06-08 14:15:00,177.94,177.94,177.25,177.25,2337.0,177.94,177.94,177.25,177.25,2337.0
2022-06-08 14:20:00,177.31,177.45,177.1,177.31,3122.0,177.31,177.45,177.1,177.31,3122.0
2022-06-08 14:25:00,177.27,177.3,176.93,177.1,3533.0,177.27,177.3,176.93,177.1,3533.0
2022-06-08 14:30:00,177.01,177.44,176.89,176.89,3233.0,177.01,177.44,176.89,176.89,3233.0
2022-06-08 14:35:00,176.82,177.12,176.74,176.89,2100.0,176.82,177.12,176.74,176.89,2100.0
2022-06-08 14:40:00,177.03,177.29,176.91,177.2,4272.0,177.03,177.29,176.91,177.2,4272.0
2022-06-08 14:45:00,177.24,177.49,177.18,177.4,4248.0,177.24,177.49,177.18,177.4,4248.0
2022-06-08 14:50:00,177.33,177.44,177.23,177.36,1800.0,177.33,177.44,177.23,177.36,1800.0
2022-06-08 14:55:00,177.22,177.33,176.54,176.73,2048.0,177.22,177.33,176.54,176.73,2048.0
2022-06-08 15:00:00,176.7,176.7,176.44,176.46,3637.0,176.7,176.7,176.44,176.46,3637.0
2022-06-08 15:05:00,176.39,176.47,175.97,176.18,3112.0,176.39,176.47,175.97,176.18,3112.0
2022-06-08 15:10:00,176.01,176.51,176.0,176.26,2832.0,176.01,176.51,176.0,176.26,2832.0
2022-06-08 15:15:00,176.23,176.43,176.23,176.41,2001.0,176.23,176.43,176.23,176.41,2001.0
2022-06-08 15:20:00,176.42,176.65,176.4,176.49,3828.0,176.42,176.65,176.4,176.49,3828.0
2022-06-08 15:25:00,176.4,176.58,176.37,176.38,1653.0,176.4,176.58,176.37,176.38,1653.0
2022-06-08 15:30:00,176.34,176.45,176.03,176.15,7336.0,176.34,176.45,176.03,176.15,7336.0
2022-06-08 15:35:00,176.14,176.14,175.49,175.53,8407.0,176.14,176.14,175.49,175.53,8407.0
2022-06-08 15:40:00,175.6,175.62,175.42,175.49,8095.0,175.6,175.62,175.42,175.49,8095.0
2022-06-08 15:45:00,175.47,175.79,175.25,175.79,14957.0,175.47,175.79,175.25,175.79,14957.0
2022-06-08 15:50:00,175.97,176.13,175.6,175.67,13675.0,175.97,176.13,175.6,175.67,13675.0
2022-06-08 15:55:00,175.66,176.77,175.65,176.17,76745.0,175.66,176.77,175.65,176.17,76745.0
2022-06-09 09:30:00,174.72,177.24,173.37,176.27,9200.0,174.72,177.24,173.37,176.27,9200.0
2022-06-09 09:35:00,174.85,174.85,173.75,173.75,2760.0,174.85,174.85,173.75,173.75,2760.0
2022-06-09 09:40:00,173.53,175.29,173.52,174.84,3743.0,173.53,175.29,173.52,174.84,3743.0
2022-06-09 09:45:00,174.92,175.56,174.78,175.39,876.0,174.92,175.56,174.78,175.39,876.0
2022-06-09 09:50:00,175.27,176.64,175.27,175.67,2680.0,175.27,176.64,175.27,175.67,2680.0
2022-06-09 09:55:00,175.68,175.83,175.4,175.59,2063.0,175.68,175.83,175.4,175.59,2063.0
2022-06-09 10:00:00,175.68,176.11,175.62,176.11,1264.0,175.68,176.11,175.62,176.11,1264.0
2022-06-09 10:05:00,176.29,176.29,175.71,175.71,2341.0,176.29,176.29,175.71,175.71,2341.0
2022-06-09 10:10:00,175.66,175.89,175.45,175.8,3647.0,175.66,175.89,175.45,175.8,3647.0
2022-06-09 10:15:00,176.05,176.49,175.73,175.74,3201.0,176.05,176.49,175.73,175.74,3201.0
2022-06-09 10:20:00,175.92,176.27,175.9,175.96,2400.0,175.92,176.27,175.9,175.96,2400.0
2022-06-09 10:25:00,175.93,175.95,175.62,175.88,1000.0,175.93,175.95,175.62,175.88,1000.0
2022-06-09 10:30:00,175.87,176.2,175.53,175.53,2100.0,175.87,176.2,175.53,175.53,2100.0
2022-06-09 10:35:00,175.57,175.87,175.57,175.77,600.0,175.57,175.87,175.57,175.77,600.0
2022-06-09 10:40:00,175.8,175.8,175.28,175.59,2288.0,175.8,175.8,175.28,175.59,2288.0
2022-06-09 10:45:00,175.59,175.6,175.39,175.47,1614.0,175.59,175.6,175.39,175.47,1614.0
2022-06-09 10:50:00,175.64,175.64,174.98,175.13,3866.0,175.64,175.64,174.98,175.13,3866.0
2022-06-09 10:55:00,174.97,175.44,174.87,175.44,3947.0,174.97,175.44,174.87,175.44,3947.0
2022-06-09 11:00:00,175.21,175.21,174.28,174.44,2665.0,175.21,175.21,174.28,174.44,2665.0
2022-06-09 11:05:00,174.42,174.79,174.11,174.79,4213.0,174.42,174.79,174.11,174.79,4213.0
2022-06-09 11:10:00,174.85,175.45,174.81,174.82,3276.0,174.85,175.45,174.81,174.82,3276.0
2022-06-09 11:15:00,175.17,175.17,174.93,174.94,471.0,175.17,175.17,174.93,174.94,471.0
2022-06-09 11:20:00,175.15,175.42,175.15,175.42,1301.0,175.15,175.42,175.15,175.42,1301.0
2022-06-09 11:25:00,175.65,175.86,175.0,175.43,2453.0,175.65,175.86,175.0,175.43,2453.0
2022-06-09 11:30:00,175.1,175.28,175.09,175.28,1801.0,175.1,175.28,175.09,175.28,1801.0
2022-06-09 11:35:00,175.27,175.61,175.23,175.41,2189.0,175.27,175.61,175.23,175.41,2189.0
2022-06-09 11:40:00,175.37,176.26,175.37,175.96,4791.0,175.37,176.26,175.37,175.96,4791.0
2022-06-09 11:45:00,175.83,175.85,175.45,175.54,2700.0,175.83,175.85,175.45,175.54,2700.0
2022-06-09 11:50:00,175.3,175.62,175.14,175.49,2026.0,175.3,175.62,175.14,175.49,2026.0
2022-06-09 11:55:00,175.44,175.8,175.4,175.68,2385.0,175.44,175.8,175.4,175.68,2385.0
2022-06-09 12:00:00,175.74,175.74,175.42,175.49,4133.0,175.74,175.74,175.42,175.49,4133.0
2022-06-09 12:05:00,175.53,175.53,175.02,175.19,3959.0,175.53,175.53,175.02,175.19,3959.0
2022-06-09 12:10:00,175.16,175.27,174.87,174.98,6195.0,175.16,175.27,174.87,174.98,6195.0
2022-06-09 12:15:00,174.76,174.92,174.7,174.76,1300.0,174.76,174.92,174.7,174.76,1300.0
2022-06-09 12:20:00,174.81,175.01,174.81,175.0,1134.0,174.81,175.01,174.81,175.0,1134.0
2022-06-09 12:25:00,174.85,174.95,174.73,174.94,1000.0,174.85,174.95,174.73,174.94,1000.0
2022-06-09 12:30:00,174.87,175.0,174.71,174.74,1450.0,174.87,175.0,174.71,174.74,1450.0
2022-06-09 12:35:00,174.77,174.77,174.46,174.66,2043.0,174.77,174.77,174.46,174.66,2043.0
2022-06-09 12:40:00,174.87,175.02,174.71,174.94,2299.0,174.87,175.02,174.71,174.94,2299.0
2022-06-09 12:45:00,174.73,174.97,174.61,174.81,2897.0,174.73,174.97,174.61,174.81,2897.0
2022-06-09 12:50:00,174.64,174.64,174.43,174.5,1928.0,174.64,174.64,174.43,174.5,1928.0
2022-06-09 12:55:00,174.48,175.23,174.43,175.1,2222.0,174.48,175.23,174.43,175.1,2222.0
2022-06-09 13:00:00,174.95,175.32,174.95,175.24,610.0,174.95,175.32,174.95,175.24,610.0
2022-06-09 13:05:00,175.4,175.5,175.27,175.3,2776.0,175.4,175.5,175.27,175.3,2776.0
2022-06-09 13:10:00,175.72,175.76,175.61,175.76,700.0,175.72,175.76,175.61,175.76,700.0
2022-06-09 13:15:00,175.72,175.77,175.48,175.77,400.0,175.72,175.77,175.48,175.77,400.0
2022-06-09 13:20:00,175.43,175.48,175.3,175.48,983.0,175.43,175.48,175.3,175.48,983.0
2022-06-09 13:25:00,175.18,175.18,174.81,174.81,2718.0,175.18,175.18,174.81,174.81,2718.0
2022-06-09 13:30:00,174.86,175.11,174.82,175.08,2203.0,174.86,175.11,174.82,175.08,2203.0
2022-06-09 13:35:00,175.07,175.18,174.87,175.18,1298.0,175.07,175.18,174.87,175.18,1298.0
2022-06-09 13:40:00,175.19,175.23,175.03,175.17,1072.0,175.19,175.23,175.03,175.17,1072.0
2022-06-09 13:45:00,175.08,175.26,175.03,175.09,3029.0,175.08,175.26,175.03,175.09,3029.0
2022-06-09 13:50:00,175.22,175.29,175.07,175.29,900.0,175.22,175.29,175.07,175.29,900.0
2022-06-09 13:55:00,175.29,175.31,175.08,175.11,2400.0,175.29,175.31,175.08,175.11,2400.0
2022-06-09 14:00:00,175.07,175.16,174.9,174.9,1514.0,175.07,175.16,174.9,174.9,1514.0
2022-06-09 14:05:00,174.88,175.3,174.83,175.3,2661.0,174.88,175.3,174.83,175.3,2661.0
2022-06-09 14:10:00,175.11,175.33,174.99,175.33,1395.0,175.11,175.33,174.99,175.33,1395.0
2022-06-09 14:15:00,175.32,175.64,175.32,175.64,1100.0,175.32,175.64,175.32,175.64,1100.0
2022-06-09 14:20:00,175.63,176.29,175.59,176.04,5061.0,175.63,176.29,175.59,176.04,5061.0
2022-06-09 14:25:00,175.7,175.84,175.59,175.84,500.0,175.7,175.84,175.59,175.84,500.0
2022-06-09 14:30:00,175.72,175.72,175.18,175.18,1201.0,175.72,175.72,175.18,175.18,1201.0
2022-06-09 14:35:00,175.33,175.48,175.17,175.48,1419.0,175.33,175.48,175.17,175.48,1419.0
2022-06-09 14:40:00,175.49,175.5,175.18,175.22,2663.0,175.49,175.5,175.18,175.22,2663.0
2022-06-09 14:45:00,175.11,175.44,175.07,175.37,1895.0,175.11,175.44,175.07,175.37,1895.0
2022-06-09 14:50:00,175.48,175.49,175.1,175.28,1488.0,175.48,175.49,175.1,175.28,1488.0
2022-06-09 14:55:00,175.21,175.42,174.97,174.97,1449.0,175.21,175.42,174.97,174.97,1449.0
2022-06-09 15:00:00,174.72,174.73,174.43,174.52,3541.0,174.72,174.73,174.43,174.52,3541.0
2022-06-09 15:05:00,174.6,174.78,174.59,174.78,1700.0,174.6,174.78,174.59,174.78,1700.0
2022-06-09 15:10:00,174.8,175.21,174.69,175.11,5058.0,174.8,175.21,174.69,175.11,5058.0
2022-06-09 15:15:00,175.15,175.38,175.03,175.38,3660.0,175.15,175.38,175.03,175.38,3660.0
2022-06-09 15:20:00,175.41,175.41,175.31,175.4,671.0,175.41,175.41,175.31,175.4,671.0
2022-06-09 15:25:00,175.43,175.43,174.89,174.93,4730.0,175.43,175.43,174.89,174.93,4730.0
2022-06-09 15:30:00,174.89,175.29,174.82,174.82,5938.0,174.89,175.29,174.82,174.82,5938.0
2022-06-09 15:35:00,174.9,174.94,174.44,174.62,5074.0,174.9,174.94,174.44,174.62,5074.0
2022-06-09 15:40:00,174.61,175.1,174.54,174.99,10904.0,174.61,175.1,174.54,174.99,10904.0
2022-06-09 15:45:00,175.06,175.19,174.49,174.6,13257.0,175.06,175.19,174.49,174.6,13257.0
2022-06-09 15:50:00,174.53,175.09,173.75,173.95,42156.0,174.53,175.09,173.75,173.95,42156.0
2022-06-09 15:55:00,174.05,174.12,173.51,173.94,63145.0,174.05,174.12,173.51,173.94,63145.0
2022-06-10 09:30:00,171.9,173.2,169.1,169.98,12762.0,171.9,173.2,169.1,169.98,12762.0
2022-06-10 09:35:00,169.72,172.69,169.71,170.32,18246.0,169.72,172.69,169.71,170.32,18246.0
2022-06-10 09:40:00,170.33,172.04,170.13,172.04,8730.0,170.33,172.04,170.13,172.04,8730.0
2022-06-10 09:45:00,171.11,172.76,169.94,170.02,13481.0,171.11,172.76,169.94,170.02,13481.0
2022-06-10 09:50:00,170.02,170.46,169.27,169.92,7939.0,170.02,170.46,169.27,169.92,7939.0
2022-06-10 09:55:00,169.92,170.01,169.1,169.55,7722.0,169.92,170.01,169.1,169.55,7722.0
2022-06-10 10:00:00,169.14,169.84,168.98,169.52,5570.0,169.14,169.84,168.98,169.52,5570.0
2022-06-10 10:05:00,169.52,169.52,167.85,168.11,1947.0,169.52,169.52,167.85,168.11,1947.0
2022-06-10 10:10:00,168.35,168.6,167.8,167.97,1726.0,168.35,168.6,167.8,167.97,1726.0
2022-06-10 10:15:00,167.83,167.93,167.47,167.89,2430.0,167.83,167.93,167.47,167.89,2430.0
2022-06-10 10:20:00,168.04,168.18,167.5,167.69,2444.0,168.04,168.18,167.5,167.69,2444.0
2022-06-10 10:25:00,168.17,168.69,167.61,167.86,3588.0,168.17,168.69,167.61,167.86,3588.0
2022-06-10 10:30:00,168.07,169.25,168.04,169.25,8854.0,168.07,169.25,168.04,169.25,8854.0
2022-06-10 10:35:00,169.56,169.56,169.11,169.11,522.0,169.56,169.56,169.11,169.11,522.0
2022-06-10 10:40:00,169.13,169.81,169.12,169.79,4074.0,169.13,169.81,169.12,169.79,4074.0
2022-06-10 10:45:00,170.03,170.2,169.76,170.09,7461.0,170.03,170.2,169.76,170.09,7461.0
2022-06-10 10:50:00,170.63,170.81,170.32,170.59,4404.0,170.63,170.81,170.32,170.59,4404.0
2022-06-10 10:55:00,170.85,170.91,169.7,169.7,8976.0,170.85,170.91,169.7,169.7,8976.0
2022-06-10 11:00:00,169.63,169.63,168.83,169.03,4880.0,169.63,169.63,168.83,169.03,4880.0
2022-06-10 11:05:00,168.98,169.48,168.82,169.3,10129.0,168.98,169.48,168.82,169.3,10129.0
2022-06-10 11:10:00,169.33,169.33,168.79,169.02,3100.0,169.33,169.33,168.79,169.02,3100.0
2022-06-10 11:15:00,168.99,169.32,168.77,169.32,5729.0,168.99,169.32,168.77,169.32,5729.0
2022-06-10 11:20:00,169.3,169.64,168.82,169.07,9714.0,169.3,169.64,168.82,169.07,9714.0
2022-06-10 11:25:00,168.94,169.04,168.59,168.87,5003.0,168.94,169.04,168.59,168.87,5003.0
2022-06-10 11:30:00,168.83,169.11,168.54,168.84,3049.0,168.83,169.11,168.54,168.84,3049.0
2022-06-10 11:35:00,168.81,169.04,168.75,168.97,3973.0,168.81,169.04,168.75,168.97,3973.0
2022-06-10 11:40:00,168.92,169.05,168.78,168.95,8245.0,168.92,169.05,168.78,168.95,8245.0
2022-06-10 11:45:00,169.14,169.34,168.33,168.33,4288.0,169.14,169.34,168.33,168.33,4288.0
2022-06-10 11:50:00,168.75,169.05,168.54,168.87,1321.0,168.75,169.05,168.54,168.87,1321.0
2022-06-10 11:55:00,168.84,169.29,168.84,169.29,900.0,168.84,169.29,168.84,169.29,900.0
2022-06-10 12:00:00,169.32,169.49,169.2,169.2,1734.0,169.32,169.49,169.2,169.2,1734.0
2022-06-10 12:05:00,169.36,169.51,169.19,169.19,1579.0,169.36,169.51,169.19,169.19,1579.0
2022-06-10 12:10:00,169.16,169.16,168.72,168.72,4825.0,169.16,169.16,168.72,168.72,4825.0
2022-06-10 12:15:00,168.81,168.99,168.72,168.99,4088.0,168.81,168.99,168.72,168.99,4088.0
2022-06-10 12:20:00,168.99,169.18,168.92,168.92,1402.0,168.99,169.18,168.92,168.92,1402.0
2022-06-10 12:25:00,168.85,169.04,168.75,169.04,2618.0,168.85,169.04,168.75,169.04,2618.0
2022-06-10 12:30:00,169.18,169.19,168.81,168.93,1008.0,169.18,169.19,168.81,168.93,1008.0
2022-06-10 12:35:00,168.79,169.16,168.72,169.16,1587.0,168.79,169.16,168.72,169.16,1587.0
2022-06-10 12:40:00,169.17,169.18,168.94,168.99,1080.0,169.17,169.18,168.94,168.99,1080.0
2022-06-10 12:45:00,168.89,168.96,168.8,168.88,2124.0,168.89,168.96,168.8,168.88,2124.0
2022-06-10 12:50:00,168.88,169.09,168.8,168.88,3859.0,168.88,169.09,168.8,168.88,3859.0
2022-06-10 12:55:00,168.8,168.93,168.69,168.9,4878.0,168.8,168.93,168.69,168.9,4878.0
2022-06-10 13:00:00,168.95,168.95,168.2,168.35,4562.0,168.95,168.95,168.2,168.35,4562.0
2022-06-10 13:05:00,168.39,168.49,167.94,168.46,1614.0,168.39,168.49,167.94,168.46,1614.0
2022-06-10 13:10:00,168.42,168.42,167.72,167.77,2539.0,168.42,168.42,167.72,167.77,2539.0
2022-06-10 13:15:00,167.59,168.0,167.59,167.8,2547.0,167.59,168.0,167.59,167.8,2547.0
2022-06-10 13:20:00,167.9,168.4,167.9,168.18,4975.0,167.9,168.4,167.9,168.18,4975.0
2022-06-10 13:25:00,168.2,168.27,168.16,168.27,1319.0,168.2,168.27,168.16,168.27,1319.0
2022-06-10 13:30:00,168.13,168.17,167.45,167.75,1221.0,168.13,168.17,167.45,167.75,1221.0
2022-06-10 13:35:00,167.91,168.51,167.91,168.38,2790.0,167.91,168.51,167.91,168.38,2790.0
2022-06-10 13:40:00,168.82,168.82,168.47,168.47,1607.0,168.82,168.82,168.47,168.47,1607.0
2022-06-10 13:45:00,168.36,168.63,168.33,168.63,1011.0,168.36,168.63,168.33,168.63,1011.0
2022-06-10 13:50:00,168.78,168.8,167.87,167.87,2249.0,168.78,168.8,167.87,167.87,2249.0
2022-06-10 13:55:00,167.88,167.95,167.45,167.59,11846.0,167.88,167.95,167.45,167.59,11846.0
2022-06-10 14:00:00,167.57,167.62,167.21,167.21,9745.0,167.57,167.62,167.21,167.21,9745.0
2022-06-10 14:05:00,167.04,167.47,166.87,167.38,3863.0,167.04,167.47,166.87,167.38,3863.0
2022-06-10 14:10:00,167.5,168.09,167.28,167.68,12638.0,167.5,168.09,167.28,167.68,12638.0
2022-06-10 14:15:00,167.81,168.01,167.73,167.9,1900.0,167.81,168.01,167.73,167.9,1900.0
2022-06-10 14:20:00,167.91,167.91,167.62,167.87,2343.0,167.91,167.91,167.62,167.87,2343.0
2022-06-10 14:25:00,167.93,167.99,167.23,167.25,3916.0,167.93,167.99,167.23,167.25,3916.0
2022-06-10 14:30:00,167.42,167.59,167.38,167.38,3300.0,167.42,167.59,167.38,167.38,3300.0
2022-06-10 14:35:00,167.31,167.45,166.94,167.27,51239.0,167.31,167.45,166.94,167.27,51239.0
2022-06-10 14:40:00,167.16,167.92,167.04,167.92,1965.0,167.16,167.92,167.04,167.92,1965.0
2022-06-10 14:45:00,167.85,168.63,167.82,168.63,5750.0,167.85,168.63,167.82,168.63,5750.0
2022-06-10 14:50:00,168.59,169.41,168.59,169.17,7851.0,168.59,169.41,168.59,169.17,7851.0
2022-06-10 14:55:00,169.18,169.29,169.08,169.08,625.0,169.18,169.29,169.08,169.08,625.0
2022-06-10 15:00:00,169.22,169.29,168.77,168.77,1820.0,169.22,169.29,168.77,168.77,1820.0
2022-06-10 15:05:00,168.78,168.87,168.56,168.85,2267.0,168.78,168.87,168.56,168.85,2267.0
2022-06-10 15:10:00,168.9,169.52,168.78,169.11,4955.0,168.9,169.52,168.78,169.11,4955.0
2022-06-10 15:15:00,169.1,169.55,169.07,169.53,2817.0,169.1,169.55,169.07,169.53,2817.0
2022-06-10 15:20:00,169.37,169.37,168.68,168.96,2303.0,169.37,169.37,168.68,168.96,2303.0
2022-06-10 15:25:00,168.99,169.5,168.99,169.1,2391.0,168.99,169.5,168.99,169.1,2391.0
2022-06-10 15:30:00,169.07,169.07,168.44,168.48,2636.0,169.07,169.07,168.44,168.48,2636.0
2022-06-10 15:35:00,168.51,168.79,168.32,168.41,3303.0,168.51,168.79,168.32,168.41,3303.0
2022-06-10 15:40:00,168.42,168.52,168.18,168.25,4885.0,168.42,168.52,168.18,168.25,4885.0
2022-06-10 15:45:00,168.28,168.44,167.84,167.91,4696.0,168.28,168.44,167.84,167.91,4696.0
2022-06-10 15:50:00,168.05,168.19,167.62,167.67,7314.0,168.05,168.19,167.62,167.67,7314.0
2022-06-10 15:55:00,167.74,168.37,167.41,168.35,57154.0,167.74,168.37,167.41,168.35,57154.0
2022-06-13 09:30:00,163.23,165.02,163.12,164.42,7306.0,163.23,165.02,163.12,164.42,7306.0
2022-06-13 09:35:00,163.88,166.55,163.58,164.8,24106.0,163.88,166.55,163.58,164.8,24106.0
2022-06-13 09:40:00,164.67,164.73,163.42,164.24,14700.0,164.67,164.73,163.42,164.24,14700.0
2022-06-13 09:45:00,163.5,164.11,161.53,161.53,3804.0,163.5,164.11,161.53,161.53,3804.0
2022-06-13 09:50:00,161.53,163.78,161.0,163.48,6403.0,161.53,163.78,161.0,163.48,6403.0
2022-06-13 09:55:00,164.11,164.48,162.95,162.95,5753.0,164.11,164.48,162.95,162.95,5753.0
2022-06-13 10:00:00,163.19,163.75,162.85,162.85,2523.0,163.19,163.75,162.85,162.85,2523.0
2022-06-13 10:05:00,163.48,164.2,163.48,163.8,3961.0,163.48,164.2,163.48,163.8,3961.0
2022-06-13 10:10:00,163.57,163.69,162.89,163.39,3560.0,163.57,163.69,162.89,163.39,3560.0
2022-06-13 10:15:00,163.21,163.21,162.28,162.29,2033.0,163.21,163.21,162.28,162.29,2033.0
2022-06-13 10:20:00,162.45,163.07,162.36,162.87,6923.0,162.45,163.07,162.36,162.87,6923.0
2022-06-13 10:25:00,162.16,162.6,162.15,162.3,1347.0,162.16,162.6,162.15,162.3,1347.0
2022-06-13 10:30:00,162.35,162.35,161.3,161.62,3576.0,162.35,162.35,161.3,161.62,3576.0
2022-06-13 10:35:00,161.95,161.97,161.45,161.57,2100.0,161.95,161.97,161.45,161.57,2100.0
2022-06-13 10:40:00,161.75,161.77,161.34,161.54,3664.0,161.75,161.77,161.34,161.54,3664.0
2022-06-13 10:45:00,161.6,161.95,161.12,161.27,16524.0,161.6,161.95,161.12,161.27,16524.0
2022-06-13 10:50:00,161.09,161.59,160.7,161.53,12075.0,161.09,161.59,160.7,161.53,12075.0
2022-06-13 10:55:00,161.53,161.7,160.29,160.29,14934.0,161.53,161.7,160.29,160.29,14934.0
2022-06-13 11:00:00,160.29,160.74,160.2,160.39,10125.0,160.29,160.74,160.2,160.39,10125.0
2022-06-13 11:05:00,160.38,160.82,160.35,160.54,3000.0,160.38,160.82,160.35,160.54,3000.0
2022-06-13 11:10:00,160.41,160.96,160.4,160.86,3502.0,160.41,160.96,160.4,160.86,3502.0
2022-06-13 11:15:00,160.86,162.69,160.85,162.69,6435.0,160.86,162.69,160.85,162.69,6435.0
2022-06-13 11:20:00,162.59,163.76,162.17,162.94,24089.0,162.59,163.76,162.17,162.94,24089.0
2022-06-13 11:25:00,162.97,162.97,162.03,162.03,4851.0,162.97,162.97,162.03,162.03,4851.0
2022-06-13 11:30:00,162.41,162.54,161.51,161.67,3094.0,162.41,162.54,161.51,161.67,3094.0
2022-06-13 11:35:00,162.21,162.72,161.93,162.53,3525.0,162.21,162.72,161.93,162.53,3525.0
2022-06-13 11:40:00,162.6,162.91,162.35,162.5,6660.0,162.6,162.91,162.35,162.5,6660.0
2022-06-13 11:45:00,162.73,162.73,161.85,162.33,2200.0,162.73,162.73,161.85,162.33,2200.0
2022-06-13 11:50:00,162.19,162.23,161.5,161.78,5698.0,162.19,162.23,161.5,161.78,5698.0
2022-06-13 11:55:00,161.78,161.98,161.62,161.7,5890.0,161.78,161.98,161.62,161.7,5890.0
2022-06-13 12:00:00,161.78,162.1,161.55,161.92,4275.0,161.78,162.1,161.55,161.92,4275.0
2022-06-13 12:05:00,161.98,162.4,161.75,162.4,6006.0,161.98,162.4,161.75,162.4,6006.0
2022-06-13 12:10:00,162.34,163.31,162.15,162.68,6581.0,162.34,163.31,162.15,162.68,6581.0
2022-06-13 12:15:00,162.9,162.9,162.31,162.44,2104.0,162.9,162.9,162.31,162.44,2104.0
2022-06-13 12:20:00,162.53,162.54,161.74,161.89,3393.0,162.53,162.54,161.74,161.89,3393.0
2022-06-13 12:25:00,162.03,162.27,161.79,161.94,2733.0,162.03,162.27,161.79,161.94,2733.0
2022-06-13 12:30:00,162.05,163.73,161.8,163.69,9382.0,162.05,163.73,161.8,163.69,9382.0
2022-06-13 12:35:00,163.68,164.04,163.51,164.02,3500.0,163.68,164.04,163.51,164.02,3500.0
2022-06-13 12:40:00,163.88,163.88,162.99,162.99,2574.0,163.88,163.88,162.99,162.99,2574.0
2022-06-13 12:45:00,163.15,163.25,162.57,162.57,4374.0,163.15,163.25,162.57,162.57,4374.0
2022-06-13 12:50:00,162.57,162.67,162.16,162.16,2000.0,162.57,162.67,162.16,162.16,2000.0
2022-06-13 12:55:00,161.91,163.16,161.9,162.48,15392.0,161.91,163.16,161.9,162.48,15392.0
2022-06-13 13:00:00,162.62,162.62,161.63,162.25,4154.0,162.62,162.62,161.63,162.25,4154.0
2022-06-13 13:05:00,162.27,162.58,162.26,162.46,1400.0,162.27,162.58,162.26,162.46,1400.0
2022-06-13 13:10:00,162.58,162.78,162.35,162.76,4392.0,162.58,162.78,162.35,162.76,4392.0
2022-06-13 13:15:00,162.71,162.89,162.63,162.78,2200.0,162.71,162.89,162.63,162.78,2200.0
2022-06-13 13:20:00,162.74,162.75,162.57,162.64,2001.0,162.74,162.75,162.57,162.64,2001.0
2022-06-13 13:25:00,162.69,162.75,162.28,162.59,3712.0,162.69,162.75,162.28,162.59,3712.0
2022-06-13 13:30:00,162.57,162.57,161.99,162.0,1906.0,162.57,162.57,161.99,162.0,1906.0
2022-06-13 13:35:00,161.86,162.17,161.86,162.16,2400.0,161.86,162.17,161.86,162.16,2400.0
2022-06-13 13:40:00,162.25,162.71,162.07,162.7,2600.0,162.25,162.71,162.07,162.7,2600.0
2022-06-13 13:45:00,162.58,162.98,162.58,162.91,1100.0,162.58,162.98,162.58,162.91,1100.0
2022-06-13 13:50:00,162.94,163.03,161.98,162.2,2684.0,162.94,163.03,161.98,162.2,2684.0
2022-06-13 13:55:00,162.23,162.71,162.16,162.66,3567.0,162.23,162.71,162.16,162.66,3567.0
2022-06-13 14:00:00,162.63,162.63,162.02,162.54,2589.0,162.63,162.63,162.02,162.54,2589.0
2022-06-13 14:05:00,162.39,162.4,162.0,162.0,900.0,162.39,162.4,162.0,162.0,900.0
2022-06-13 14:10:00,161.99,162.16,161.88,161.89,911.0,161.99,162.16,161.88,161.89,911.0
2022-06-13 14:15:00,161.65,162.24,161.65,162.24,2614.0,161.65,162.24,161.65,162.24,2614.0
2022-06-13 14:20:00,162.42,162.68,162.25,162.51,3009.0,162.42,162.68,162.25,162.51,3009.0
2022-06-13 14:25:00,162.61,163.05,162.61,162.78,10571.0,162.61,163.05,162.61,162.78,10571.0
2022-06-13 14:30:00,162.84,162.96,162.44,162.57,22082.0,162.84,162.96,162.44,162.57,22082.0
2022-06-13 14:35:00,162.74,163.42,162.74,163.0,1806.0,162.74,163.42,162.74,163.0,1806.0
2022-06-13 14:40:00,163.16,163.36,162.97,163.19,1499.0,163.16,163.36,162.97,163.19,1499.0
2022-06-13 14:45:00,163.19,163.33,162.96,162.97,5761.0,163.19,163.33,162.96,162.97,5761.0
2022-06-13 14:50:00,163.0,163.0,162.5,162.84,2800.0,163.0,163.0,162.5,162.84,2800.0
2022-06-13 14:55:00,162.69,162.81,162.31,162.58,2801.0,162.69,162.81,162.31,162.58,2801.0
2022-06-13 15:00:00,162.29,162.61,162.15,162.48,1303.0,162.29,162.61,162.15,162.48,1303.0
2022-06-13 15:05:00,162.56,162.56,162.04,162.22,4608.0,162.56,162.56,162.04,162.22,4608.0
2022-06-13 15:10:00,161.85,162.03,161.7,161.85,1594.0,161.85,162.03,161.7,161.85,1594.0
2022-06-13 15:15:00,161.71,162.35,161.62,161.85,8015.0,161.71,162.35,161.62,161.85,8015.0
2022-06-13 15:20:00,162.03,162.03,161.16,161.16,1885.0,162.03,162.03,161.16,161.16,1885.0
2022-06-13 15:25:00,161.22,161.42,160.59,160.63,8621.0,161.22,161.42,160.59,160.63,8621.0
2022-06-13 15:30:00,160.55,161.09,160.24,161.03,18607.0,160.55,161.09,160.24,161.03,18607.0
2022-06-13 15:35:00,161.07,161.25,160.69,160.69,9670.0,161.07,161.25,160.69,160.69,9670.0
2022-06-13 15:40:00,160.69,160.69,160.37,160.52,5411.0,160.69,160.69,160.37,160.52,5411.0
2022-06-13 15:45:00,160.6,161.2,160.42,161.0,11321.0,160.6,161.2,160.42,161.0,11321.0
2022-06-13 15:50:00,160.85,161.34,160.67,161.07,17291.0,160.85,161.34,160.67,161.07,17291.0
2022-06-13 15:55:00,161.16,161.39,160.81,161.1,20206.0,161.16,161.39,160.81,161.1,20206.0
2022-06-14 09:30:00,162.18,164.35,162.18,163.65,8499.0,162.18,164.35,162.18,163.65,8499.0
2022-06-14 09:35:00,163.62,164.85,163.11,164.85,2329.0,163.62,164.85,163.11,164.85,2329.0
2022-06-14 09:40:00,163.91,164.27,162.44,162.87,2423.0,163.91,164.27,162.44,162.87,2423.0
2022-06-14 09:45:00,162.42,163.86,162.42,163.36,1057.0,162.42,163.86,162.42,163.36,1057.0
2022-06-14 09:50:00,163.35,163.35,161.83,163.35,5941.0,163.35,163.35,161.83,163.35,5941.0
2022-06-14 09:55:00,163.36,164.49,163.35,164.03,3811.0,163.36,164.49,163.35,164.03,3811.0
2022-06-14 10:00:00,163.6,164.83,163.6,164.78,5761.0,163.6,164.83,163.6,164.78,5761.0
2022-06-14 10:05:00,164.73,164.74,163.67,163.83,10307.0,164.73,164.74,163.67,163.83,10307.0
2022-06-14 10:10:00,164.07,164.08,163.15,164.01,5988.0,164.07,164.08,163.15,164.01,5988.0
2022-06-14 10:15:00,163.91,164.31,163.31,163.33,3088.0,163.91,164.31,163.31,163.33,3088.0
2022-06-14 10:20:00,163.22,163.4,162.84,163.01,3002.0,163.22,163.4,162.84,163.01,3002.0
2022-06-14 10:25:00,162.64,162.93,162.56,162.9,3300.0,162.64,162.93,162.56,162.9,3300.0
2022-06-14 10:30:00,162.78,163.29,162.71,163.0,2129.0,162.78,163.29,162.71,163.0,2129.0
2022-06-14 10:35:00,162.86,163.13,162.59,162.72,3232.0,162.86,163.13,162.59,162.72,3232.0
2022-06-14 10:40:00,162.91,163.06,162.05,162.3,3002.0,162.91,163.06,162.05,162.3,3002.0
2022-06-14 10:45:00,162.43,164.45,162.43,164.45,8031.0,162.43,164.45,162.43,164.45,8031.0
2022-06-14 10:50:00,164.58,164.58,163.19,163.19,3395.0,164.58,164.58,163.19,163.19,3395.0
2022-06-14 10:55:00,162.96,162.96,161.87,161.88,1995.0,162.96,162.96,161.87,161.88,1995.0
2022-06-14 11:00:00,161.96,162.34,161.77,161.84,8160.0,161.96,162.34,161.77,161.84,8160.0
2022-06-14 11:05:00,161.92,161.92,161.36,161.88,3600.0,161.92,161.92,161.36,161.88,3600.0
2022-06-14 11:10:00,161.66,161.66,161.03,161.54,1877.0,161.66,161.66,161.03,161.54,1877.0
2022-06-14 11:15:00,161.56,161.9,161.48,161.69,3227.0,161.56,161.9,161.48,161.69,3227.0
2022-06-14 11:20:00,161.8,162.17,161.33,162.17,2799.0,161.8,162.17,161.33,162.17,2799.0
2022-06-14 11:25:00,162.35,162.68,162.12,162.24,2362.0,162.35,162.68,162.12,162.24,2362.0
2022-06-14 11:30:00,162.24,162.61,162.12,162.61,1800.0,162.24,162.61,162.12,162.61,1800.0
2022-06-14 11:35:00,162.93,163.23,162.71,162.72,4217.0,162.93,163.23,162.71,162.72,4217.0
2022-06-14 11:40:00,162.53,163.16,162.5,163.07,3038.0,162.53,163.16,162.5,163.07,3038.0
2022-06-14 11:45:00,163.06,163.51,162.87,162.94,1100.0,163.06,163.51,162.87,162.94,1100.0
2022-06-14 11:50:00,163.09,163.51,162.88,163.51,2915.0,163.09,163.51,162.88,163.51,2915.0
2022-06-14 11:55:00,163.65,164.02,163.58,163.65,4076.0,163.65,164.02,163.58,163.65,4076.0
2022-06-14 12:00:00,163.51,163.51,162.3,162.47,3133.0,163.51,163.51,162.3,162.47,3133.0
2022-06-14 12:05:00,162.29,162.31,161.74,161.75,1400.0,162.29,162.31,161.74,161.75,1400.0
2022-06-14 12:10:00,161.7,162.01,161.56,161.56,1642.0,161.7,162.01,161.56,161.56,1642.0
2022-06-14 12:15:00,161.88,162.08,161.56,161.99,2581.0,161.88,162.08,161.56,161.99,2581.0
2022-06-14 12:20:00,162.15,162.34,161.78,162.08,6674.0,162.15,162.34,161.78,162.08,6674.0
2022-06-14 12:25:00,162.19,162.19,161.8,161.81,1300.0,162.19,162.19,161.8,161.81,1300.0
2022-06-14 12:30:00,161.85,162.0,161.73,161.96,1755.0,161.85,162.0,161.73,161.96,1755.0
2022-06-14 12:35:00,161.82,161.82,161.25,161.25,3414.0,161.82,161.82,161.25,161.25,3414.0
2022-06-14 12:40:00,161.47,161.73,161.32,161.73,2354.0,161.47,161.73,161.32,161.73,2354.0
2022-06-14 12:45:00,161.58,161.88,161.43,161.62,2100.0,161.58,161.88,161.43,161.62,2100.0
2022-06-14 12:50:00,161.77,161.93,161.7,161.72,800.0,161.77,161.93,161.7,161.72,800.0
2022-06-14 12:55:00,161.81,161.81,161.5,161.73,5135.0,161.81,161.81,161.5,161.73,5135.0
2022-06-14 13:00:00,161.7,161.7,161.1,161.1,2400.0,161.7,161.7,161.1,161.1,2400.0
2022-06-14 13:05:00,161.0,161.63,161.0,161.29,7997.0,161.0,161.63,161.0,161.29,7997.0
2022-06-14 13:10:00,161.36,161.44,161.14,161.41,1922.0,161.36,161.44,161.14,161.41,1922.0
2022-06-14 13:15:00,161.42,162.32,161.32,162.12,2223.0,161.42,162.32,161.32,162.12,2223.0
2022-06-14 13:20:00,162.1,162.11,161.98,161.98,1300.0,162.1,162.11,161.98,161.98,1300.0
2022-06-14 13:25:00,161.98,162.1,160.99,161.15,2721.0,161.98,162.1,160.99,161.15,2721.0
2022-06-14 13:30:00,161.13,161.31,160.97,161.11,1768.0,161.13,161.31,160.97,161.11,1768.0
2022-06-14 13:35:00,160.97,161.26,160.56,160.68,3114.0,160.97,161.26,160.56,160.68,3114.0
2022-06-14 13:40:00,160.46,160.46,160.0,160.0,2767.0,160.46,160.46,160.0,160.0,2767.0
2022-06-14 13:45:00,159.84,160.15,159.82,159.94,2405.0,159.84,160.15,159.82,159.94,2405.0
2022-06-14 13:50:00,159.79,159.97,159.71,159.79,1730.0,159.79,159.97,159.71,159.79,1730.0
2022-06-14 13:55:00,159.91,160.12,159.86,159.93,1903.0,159.91,160.12,159.86,159.93,1903.0
2022-06-14 14:00:00,159.8,160.23,159.8,160.15,1300.0,159.8,160.23,159.8,160.15,1300.0
2022-06-14 14:05:00,160.15,160.5,160.01,160.5,3146.0,160.15,160.5,160.01,160.5,3146.0
2022-06-14 14:10:00,160.38,160.47,160.06,160.42,5722.0,160.38,160.47,160.06,160.42,5722.0
2022-06-14 14:15:00,160.6,160.85,160.48,160.55,2378.0,160.6,160.85,160.48,160.55,2378.0
2022-06-14 14:20:00,160.67,160.67,160.0,160.07,11287.0,160.67,160.67,160.0,160.07,11287.0
2022-06-14 14:25:00,160.0,160.4,159.96,160.28,13211.0,160.0,160.4,159.96,160.28,13211.0
2022-06-14 14:30:00,160.28,160.29,159.89,160.03,11323.0,160.28,160.29,159.89,160.03,11323.0
2022-06-14 14:35:00,160.17,160.52,160.14,160.39,4046.0,160.17,160.52,160.14,160.39,4046.0
2022-06-14 14:40:00,160.27,160.41,160.09,160.09,1518.0,160.27,160.41,160.09,160.09,1518.0
2022-06-14 14:45:00,160.2,160.37,160.0,160.17,5026.0,160.2,160.37,160.0,160.17,5026.0
2022-06-14 14:50:00,160.17,160.47,160.14,160.14,2210.0,160.17,160.47,160.14,160.14,2210.0
2022-06-14 14:55:00,160.06,160.27,160.03,160.14,2712.0,160.06,160.27,160.03,160.14,2712.0
2022-06-14 15:00:00,160.16,160.16,159.93,160.09,22815.0,160.16,160.16,159.93,160.09,22815.0
2022-06-14 15:05:00,160.05,160.05,159.22,159.22,11634.0,160.05,160.05,159.22,159.22,11634.0
2022-06-14 15:10:00,159.3,159.58,159.02,159.02,5077.0,159.3,159.58,159.02,159.02,5077.0
2022-06-14 15:15:00,158.97,159.0,158.63,158.67,2519.0,158.97,159.0,158.63,158.67,2519.0
2022-06-14 15:20:00,158.71,158.77,158.55,158.55,4152.0,158.71,158.77,158.55,158.55,4152.0
2022-06-14 15:25:00,158.34,159.22,158.32,159.22,4218.0,158.34,159.22,158.32,159.22,4218.0
2022-06-14 15:30:00,159.14,159.38,158.94,159.0,4734.0,159.14,159.38,158.94,159.0,4734.0
2022-06-14 15:35:00,159.08,159.5,159.03,159.24,6213.0,159.08,159.5,159.03,159.24,6213.0
2022-06-14 15:40:00,159.25,159.49,158.62,158.67,11426.0,159.25,159.49,158.62,158.67,11426.0
2022-06-14 15:45:00,158.67,158.98,158.6,158.78,12776.0,158.67,158.98,158.6,158.78,12776.0
2022-06-14 15:50:00,158.69,158.92,158.23,158.47,19976.0,158.69,158.92,158.23,158.47,19976.0
2022-06-14 15:55:00,158.46,158.51,158.17,158.43,28597.0,158.46,158.51,158.17,158.43,28597.0
2022-06-15 09:30:00,159.16,160.79,159.08,160.79,6093.0,159.16,160.79,159.08,160.79,6093.0
2022-06-15 09:35:00,161.42,161.71,161.19,161.31,2218.0,161.42,161.71,161.19,161.31,2218.0
2022-06-15 09:40:00,161.31,162.46,160.87,161.76,2120.0,161.31,162.46,160.87,161.76,2120.0
2022-06-15 09:45:00,161.61,162.16,161.36,161.84,1589.0,161.61,162.16,161.36,161.84,1589.0
2022-06-15 09:50:00,161.84,162.31,161.05,161.9,2320.0,161.84,162.31,161.05,161.9,2320.0
2022-06-15 09:55:00,161.98,162.79,161.65,161.65,2137.0,161.98,162.79,161.65,161.65,2137.0
2022-06-15 10:00:00,161.99,163.0,161.99,162.89,4617.0,161.99,163.0,161.99,162.89,4617.0
2022-06-15 10:05:00,162.25,162.86,161.74,162.49,22661.0,162.25,162.86,161.74,162.49,22661.0
2022-06-15 10:10:00,162.45,163.36,162.33,162.85,3257.0,162.45,163.36,162.33,162.85,3257.0
2022-06-15 10:15:00,162.5,162.81,162.41,162.41,1884.0,162.5,162.81,162.41,162.41,1884.0
2022-06-15 10:20:00,162.49,162.79,162.34,162.61,13324.0,162.49,162.79,162.34,162.61,13324.0
2022-06-15 10:25:00,162.14,162.32,161.82,162.24,3200.0,162.14,162.32,161.82,162.24,3200.0
2022-06-15 10:30:00,162.47,162.48,161.93,162.11,5934.0,162.47,162.48,161.93,162.11,5934.0
2022-06-15 10:35:00,162.3,162.6,161.94,161.99,3321.0,162.3,162.6,161.94,161.99,3321.0
2022-06-15 10:40:00,161.84,162.01,161.83,161.95,1200.0,161.84,162.01,161.83,161.95,1200.0
2022-06-15 10:45:00,161.82,161.82,161.28,161.28,3353.0,161.82,161.82,161.28,161.28,3353.0
2022-06-15 10:50:00,161.41,161.64,160.06,160.08,4119.0,161.41,161.64,160.06,160.08,4119.0
2022-06-15 10:55:00,160.27,160.93,159.97,160.93,3600.0,160.27,160.93,159.97,160.93,3600.0
2022-06-15 11:00:00,160.94,160.96,160.7,160.78,1375.0,160.94,160.96,160.7,160.78,1375.0
2022-06-15 11:05:00,160.83,161.16,160.71,161.16,2070.0,160.83,161.16,160.71,161.16,2070.0
2022-06-15 11:10:00,161.05,161.22,160.65,160.82,2447.0,161.05,161.22,160.65,160.82,2447.0
2022-06-15 11:15:00,160.86,161.1,160.67,161.1,2109.0,160.86,161.1,160.67,161.1,2109.0
2022-06-15 11:20:00,160.94,161.1,160.47,160.48,14054.0,160.94,161.1,160.47,160.48,14054.0
2022-06-15 11:25:00,160.53,160.6,160.27,160.59,1629.0,160.53,160.6,160.27,160.59,1629.0
2022-06-15 11:30:00,160.47,160.91,160.47,160.91,1797.0,160.47,160.91,160.47,160.91,1797.0
2022-06-15 11:35:00,160.66,160.88,160.46,160.88,1301.0,160.66,160.88,160.46,160.88,1301.0
2022-06-15 11:40:00,160.84,161.37,160.55,160.56,2632.0,160.84,161.37,160.55,160.56,2632.0
2022-06-15 11:45:00,160.59,160.82,160.56,160.58,1422.0,160.59,160.82,160.56,160.58,1422.0
2022-06-15 11:50:00,160.68,160.68,159.82,159.94,3063.0,160.68,160.68,159.82,159.94,3063.0
2022-06-15 11:55:00,160.21,160.21,160.07,160.16,800.0,160.21,160.21,160.07,160.16,800.0
2022-06-15 12:00:00,160.11,160.11,159.56,159.85,3901.0,160.11,160.11,159.56,159.85,3901.0
2022-06-15 12:05:00,159.71,159.95,159.58,159.95,2430.0,159.71,159.95,159.58,159.95,2430.0
2022-06-15 12:10:00,159.9,160.44,159.66,160.42,2281.0,159.9,160.44,159.66,160.42,2281.0
2022-06-15 12:15:00,160.59,160.82,160.47,160.77,1000.0,160.59,160.82,160.47,160.77,1000.0
2022-06-15 12:20:00,160.83,161.14,160.83,161.14,1010.0,160.83,161.14,160.83,161.14,1010.0
2022-06-15 12:25:00,160.99,161.29,160.85,161.22,2106.0,160.99,161.29,160.85,161.22,2106.0
2022-06-15 12:30:00,161.43,161.71,161.26,161.27,1600.0,161.43,161.71,161.26,161.27,1600.0
2022-06-15 12:35:00,160.9,161.41,160.89,161.17,1406.0,160.9,161.41,160.89,161.17,1406.0
2022-06-15 12:40:00,161.21,161.3,161.01,161.22,600.0,161.21,161.3,161.01,161.22,600.0
2022-06-15 12:45:00,161.14,161.43,161.14,161.41,1994.0,161.14,161.43,161.14,161.41,1994.0
2022-06-15 12:50:00,161.43,161.61,161.17,161.18,1140.0,161.43,161.61,161.17,161.18,1140.0
2022-06-15 12:55:00,160.75,160.75,160.21,160.21,1400.0,160.75,160.75,160.21,160.21,1400.0
2022-06-15 13:00:00,160.48,161.19,160.48,160.98,1814.0,160.48,161.19,160.48,160.98,1814.0
2022-06-15 13:05:00,160.98,161.06,160.8,160.92,2100.0,160.98,161.06,160.8,160.92,2100.0
2022-06-15 13:10:00,160.91,161.36,160.78,161.36,2503.0,160.91,161.36,160.78,161.36,2503.0
2022-06-15 13:15:00,161.34,161.34,160.7,160.87,12661.0,161.34,161.34,160.7,160.87,12661.0
2022-06-15 13:20:00,160.82,161.08,160.63,160.93,1511.0,160.82,161.08,160.63,160.93,1511.0
2022-06-15 13:25:00,160.92,160.94,160.7,160.93,1352.0,160.92,160.94,160.7,160.93,1352.0
2022-06-15 13:30:00,161.04,161.47,160.91,161.19,1920.0,161.04,161.47,160.91,161.19,1920.0
2022-06-15 13:35:00,161.35,161.35,160.99,161.23,1749.0,161.35,161.35,160.99,161.23,1749.0
2022-06-15 13:40:00,161.27,161.37,160.96,161.2,717.0,161.27,161.37,160.96,161.2,717.0
2022-06-15 13:45:00,161.19,161.43,161.13,161.15,2121.0,161.19,161.43,161.13,161.15,2121.0
2022-06-15 13:50:00,161.05,161.54,160.91,161.42,3054.0,161.05,161.54,160.91,161.42,3054.0
2022-06-15 13:55:00,161.28,162.05,161.28,161.83,1700.0,161.28,162.05,161.28,161.83,1700.0
2022-06-15 14:00:00,161.84,162.46,160.14,160.3,4853.0,161.84,162.46,160.14,160.3,4853.0
2022-06-15 14:05:00,160.27,160.99,159.64,160.06,3113.0,160.27,160.99,159.64,160.06,3113.0
2022-06-15 14:10:00,160.03,160.57,159.79,160.06,2823.0,160.03,160.57,159.79,160.06,2823.0
2022-06-15 14:15:00,160.47,161.13,160.11,160.88,1400.0,160.47,161.13,160.11,160.88,1400.0
2022-06-15 14:20:00,161.19,161.19,160.56,160.56,1269.0,161.19,161.19,160.56,160.56,1269.0
2022-06-15 14:25:00,160.07,160.71,159.77,159.9,2371.0,160.07,160.71,159.77,159.9,2371.0
2022-06-15 14:30:00,159.76,160.1,159.01,160.01,4048.0,159.76,160.1,159.01,160.01,4048.0
2022-06-15 14:35:00,160.01,161.65,159.71,161.65,5061.0,160.01,161.65,159.71,161.65,5061.0
2022-06-15 14:40:00,161.17,163.14,161.17,162.73,2246.0,161.17,163.14,161.17,162.73,2246.0
2022-06-15 14:45:00,163.59,163.64,162.38,162.71,1485.0,163.59,163.64,162.38,162.71,1485.0
2022-06-15 14:50:00,162.8,162.96,160.91,161.24,2620.0,162.8,162.96,160.91,161.24,2620.0
2022-06-15 14:55:00,161.24,161.36,160.55,160.78,3400.0,161.24,161.36,160.55,160.78,3400.0
2022-06-15 15:00:00,161.15,161.81,160.55,161.41,3558.0,161.15,161.81,160.55,161.41,3558.0
2022-06-15 15:05:00,161.23,161.68,161.0,161.0,1901.0,161.23,161.68,161.0,161.0,1901.0
2022-06-15 15:10:00,161.17,161.42,160.35,160.56,3069.0,161.17,161.42,160.35,160.56,3069.0
2022-06-15 15:15:00,160.3,160.55,159.93,160.1,2712.0,160.3,160.55,159.93,160.1,2712.0
2022-06-15 15:20:00,160.22,161.4,160.22,161.4,4010.0,160.22,161.4,160.22,161.4,4010.0
2022-06-15 15:25:00,161.22,161.89,161.08,161.89,3704.0,161.22,161.89,161.08,161.89,3704.0
2022-06-15 15:30:00,161.81,162.93,161.75,162.91,3768.0,161.81,162.93,161.75,162.91,3768.0
2022-06-15 15:35:00,162.99,163.03,162.27,162.27,3133.0,162.99,163.03,162.27,162.27,3133.0
2022-06-15 15:40:00,162.02,162.23,161.68,161.74,6031.0,162.02,162.23,161.68,161.74,6031.0
2022-06-15 15:45:00,161.62,161.89,161.32,161.7,8258.0,161.62,161.89,161.32,161.7,8258.0
2022-06-15 15:50:00,161.65,161.65,160.7,160.76,11944.0,161.65,161.65,160.7,160.76,11944.0
2022-06-15 15:55:00,160.85,161.37,160.85,161.06,19950.0,160.85,161.37,160.85,161.06,19950.0
2022-06-16 09:30:00,156.92,157.04,154.55,154.77,8301.0,156.92,157.04,154.55,154.77,8301.0
2022-06-16 09:35:00,155.4,155.4,153.46,154.16,22142.0,155.4,155.4,153.46,154.16,22142.0
2022-06-16 09:40:00,154.08,155.02,154.0,155.02,19267.0,154.08,155.02,154.0,155.02,19267.0
2022-06-16 09:45:00,155.68,156.13,155.55,155.57,2516.0,155.68,156.13,155.55,155.57,2516.0
2022-06-16 09:50:00,155.31,156.0,154.64,155.31,23939.0,155.31,156.0,154.64,155.31,23939.0
2022-06-16 09:55:00,155.1,155.2,153.84,153.84,5510.0,155.1,155.2,153.84,153.84,5510.0
2022-06-16 10:00:00,153.83,154.46,153.75,154.33,12705.0,153.83,154.46,153.75,154.33,12705.0
2022-06-16 10:05:00,154.16,154.52,153.9,154.25,35278.0,154.16,154.52,153.9,154.25,35278.0
2022-06-16 10:10:00,154.16,154.43,153.62,154.31,10517.0,154.16,154.43,153.62,154.31,10517.0
2022-06-16 10:15:00,154.22,154.44,153.9,154.08,9993.0,154.22,154.44,153.9,154.08,9993.0
2022-06-16 10:20:00,154.05,154.79,153.88,154.5,8098.0,154.05,154.79,153.88,154.5,8098.0
2022-06-16 10:25:00,154.3,154.8,154.3,154.65,5300.0,154.3,154.8,154.3,154.65,5300.0
2022-06-16 10:30:00,154.54,154.66,154.22,154.28,5729.0,154.54,154.66,154.22,154.28,5729.0
2022-06-16 10:35:00,154.14,154.45,153.83,153.87,9705.0,154.14,154.45,153.83,153.87,9705.0
2022-06-16 10:40:00,153.7,153.84,153.0,153.5,11171.0,153.7,153.84,153.0,153.5,11171.0
2022-06-16 10:45:00,153.5,153.5,153.02,153.21,13174.0,153.5,153.5,153.02,153.21,13174.0
2022-06-16 10:50:00,153.1,153.34,152.86,153.07,18346.0,153.1,153.34,152.86,153.07,18346.0
2022-06-16 10:55:00,153.07,153.1,151.4,151.4,20404.0,153.07,153.1,151.4,151.4,20404.0
2022-06-16 11:00:00,151.43,151.87,151.07,151.39,15354.0,151.43,151.87,151.07,151.39,15354.0
2022-06-16 11:05:00,151.27,152.17,151.15,152.17,8049.0,151.27,152.17,151.15,152.17,8049.0
2022-06-16 11:10:00,152.11,152.89,152.01,152.28,14352.0,152.11,152.89,152.01,152.28,14352.0
2022-06-16 11:15:00,152.28,152.61,151.83,151.83,10643.0,152.28,152.61,151.83,151.83,10643.0
2022-06-16 11:20:00,151.65,153.49,151.64,153.49,14013.0,151.65,153.49,151.64,153.49,14013.0
2022-06-16 11:25:00,153.22,154.56,153.06,153.57,6055.0,153.22,154.56,153.06,153.57,6055.0
2022-06-16 11:30:00,153.77,154.37,153.35,153.45,4399.0,153.77,154.37,153.35,153.45,4399.0
2022-06-16 11:35:00,153.45,153.8,153.3,153.8,7509.0,153.45,153.8,153.3,153.8,7509.0
2022-06-16 11:40:00,153.94,153.95,152.85,153.01,13625.0,153.94,153.95,152.85,153.01,13625.0
2022-06-16 11:45:00,152.99,153.3,152.7,153.3,5493.0,152.99,153.3,152.7,153.3,5493.0
2022-06-16 11:50:00,153.49,153.68,152.68,152.99,37623.0,153.49,153.68,152.68,152.99,37623.0
2022-06-16 11:55:00,152.99,153.25,152.68,152.8,33258.0,152.99,153.25,152.68,152.8,33258.0
2022-06-16 12:00:00,152.95,152.95,152.01,152.74,6880.0,152.95,152.95,152.01,152.74,6880.0
2022-06-16 12:05:00,152.7,152.7,152.42,152.57,3583.0,152.7,152.7,152.42,152.57,3583.0
2022-06-16 12:10:00,152.85,153.56,152.84,153.4,4881.0,152.85,153.56,152.84,153.4,4881.0
2022-06-16 12:15:00,153.41,153.77,153.38,153.69,1850.0,153.41,153.77,153.38,153.69,1850.0
2022-06-16 12:20:00,153.69,153.87,153.49,153.77,2885.0,153.69,153.87,153.49,153.77,2885.0
2022-06-16 12:25:00,153.67,154.01,153.53,154.01,3297.0,153.67,154.01,153.53,154.01,3297.0
2022-06-16 12:30:00,154.19,154.19,153.69,154.17,2330.0,154.19,154.19,153.69,154.17,2330.0
2022-06-16 12:35:00,153.75,153.89,153.23,153.75,2943.0,153.75,153.89,153.23,153.75,2943.0
2022-06-16 12:40:00,153.62,154.45,153.62,154.45,1200.0,153.62,154.45,153.62,154.45,1200.0
2022-06-16 12:45:00,154.16,154.82,154.16,154.4,2005.0,154.16,154.82,154.16,154.4,2005.0
2022-06-16 12:50:00,154.58,154.72,153.85,153.85,1695.0,154.58,154.72,153.85,153.85,1695.0
2022-06-16 12:55:00,153.94,154.47,153.9,154.47,5934.0,153.94,154.47,153.9,154.47,5934.0
2022-06-16 13:00:00,154.61,154.89,154.44,154.44,48028.0,154.61,154.89,154.44,154.44,48028.0
2022-06-16 13:05:00,154.31,154.77,154.06,154.64,8655.0,154.31,154.77,154.06,154.64,8655.0
2022-06-16 13:10:00,154.22,154.24,154.06,154.11,2241.0,154.22,154.24,154.06,154.11,2241.0
2022-06-16 13:15:00,153.81,154.24,153.64,153.64,2445.0,153.81,154.24,153.64,153.64,2445.0
2022-06-16 13:20:00,153.56,153.75,153.19,153.63,2150.0,153.56,153.75,153.19,153.63,2150.0
2022-06-16 13:25:00,153.7,154.94,153.7,154.7,7896.0,153.7,154.94,153.7,154.7,7896.0
2022-06-16 13:30:00,154.47,155.1,154.47,154.53,2143.0,154.47,155.1,154.47,154.53,2143.0
2022-06-16 13:35:00,154.78,154.79,154.24,154.36,2450.0,154.78,154.79,154.24,154.36,2450.0
2022-06-16 13:40:00,154.28,154.66,154.03,154.23,6727.0,154.28,154.66,154.03,154.23,6727.0
2022-06-16 13:45:00,154.12,154.12,153.58,153.61,2808.0,154.12,154.12,153.58,153.61,2808.0
2022-06-16 13:50:00,153.47,154.04,153.42,153.88,42445.0,153.47,154.04,153.42,153.88,42445.0
2022-06-16 13:55:00,153.79,153.99,153.6,153.61,6238.0,153.79,153.99,153.6,153.61,6238.0
2022-06-16 14:00:00,153.59,153.75,153.26,153.27,2305.0,153.59,153.75,153.26,153.27,2305.0
2022-06-16 14:05:00,153.01,153.01,152.66,152.7,500.0,153.01,153.01,152.66,152.7,500.0
2022-06-16 14:10:00,152.59,152.69,152.36,152.55,5557.0,152.59,152.69,152.36,152.55,5557.0
2022-06-16 14:15:00,152.41,152.41,151.67,152.08,1969.0,152.41,152.41,151.67,152.08,1969.0
2022-06-16 14:20:00,151.99,152.24,151.99,152.05,2105.0,151.99,152.24,151.99,152.05,2105.0
2022-06-16 14:25:00,151.74,151.74,151.56,151.65,900.0,151.74,151.74,151.56,151.65,900.0
2022-06-16 14:30:00,151.7,152.02,151.7,151.87,1643.0,151.7,152.02,151.7,151.87,1643.0
2022-06-16 14:35:00,151.89,152.61,151.72,152.46,8445.0,151.89,152.61,151.72,152.46,8445.0
2022-06-16 14:40:00,152.46,152.81,152.27,152.64,2300.0,152.46,152.81,152.27,152.64,2300.0
2022-06-16 14:45:00,152.69,152.86,152.11,152.12,2098.0,152.69,152.86,152.11,152.12,2098.0
2022-06-16 14:50:00,151.9,152.11,151.49,151.67,1647.0,151.9,152.11,151.49,151.67,1647.0
2022-06-16 14:55:00,151.75,151.85,151.24,151.44,5408.0,151.75,151.85,151.24,151.44,5408.0
2022-06-16 15:00:00,151.44,152.7,151.44,152.61,8013.0,151.44,152.7,151.44,152.61,8013.0
2022-06-16 15:05:00,152.41,152.41,151.98,152.36,2004.0,152.41,152.41,151.98,152.36,2004.0
2022-06-16 15:10:00,152.61,153.06,152.06,152.06,5500.0,152.61,153.06,152.06,152.06,5500.0
2022-06-16 15:15:00,152.08,152.22,151.9,152.0,3200.0,152.08,152.22,151.9,152.0,3200.0
2022-06-16 15:20:00,152.12,152.34,151.86,151.93,4153.0,152.12,152.34,151.86,151.93,4153.0
2022-06-16 15:25:00,151.59,152.15,151.58,151.93,4502.0,151.59,152.15,151.58,151.93,4502.0
2022-06-16 15:30:00,151.83,151.94,151.35,151.35,5123.0,151.83,151.94,151.35,151.35,5123.0
2022-06-16 15:35:00,151.03,151.05,150.63,150.63,7170.0,151.03,151.05,150.63,150.63,7170.0
2022-06-16 15:40:00,150.73,151.07,150.3,150.43,10631.0,150.73,151.07,150.3,150.43,10631.0
2022-06-16 15:45:00,150.37,150.64,149.97,150.08,13296.0,150.37,150.64,149.97,150.08,13296.0
2022-06-16 15:50:00,150.21,150.68,150.0,150.62,19778.0,150.21,150.68,150.0,150.62,19778.0
2022-06-16 15:55:00,150.68,151.3,150.67,151.3,30389.0,150.68,151.3,150.67,151.3,30389.0
2022-06-17 09:30:00,150.07,152.79,150.07,150.61,27906.0,150.07,152.79,150.07,150.61,27906.0
2022-06-17 09:35:00,150.92,152.73,150.5,150.55,15154.0,150.92,152.73,150.5,150.55,15154.0
2022-06-17 09:40:00,150.85,150.98,149.59,150.18,51314.0,150.85,150.98,149.59,150.18,51314.0
2022-06-17 09:45:00,150.09,150.88,150.09,150.52,9767.0,150.09,150.88,150.09,150.52,9767.0
2022-06-17 09:50:00,150.65,152.66,150.65,152.61,7399.0,150.65,152.66,150.65,152.61,7399.0
2022-06-17 09:55:00,152.41,152.89,151.64,151.65,5005.0,152.41,152.89,151.64,151.65,5005.0
2022-06-17 10:00:00,151.28,151.28,150.04,150.55,5258.0,151.28,151.28,150.04,150.55,5258.0
2022-06-17 10:05:00,150.33,151.61,150.31,151.05,10236.0,150.33,151.61,150.31,151.05,10236.0
2022-06-17 10:10:00,150.91,151.06,150.61,151.05,1107.0,150.91,151.06,150.61,151.05,1107.0
2022-06-17 10:15:00,150.9,150.92,150.29,150.38,3515.0,150.9,150.92,150.29,150.38,3515.0
2022-06-17 10:20:00,150.27,150.27,149.59,150.1,5861.0,150.27,150.27,149.59,150.1,5861.0
2022-06-17 10:25:00,150.02,150.51,149.97,150.43,4717.0,150.02,150.51,149.97,150.43,4717.0
2022-06-17 10:30:00,150.69,150.7,149.0,149.47,495952.0,150.69,150.7,149.0,149.47,495952.0
2022-06-17 10:35:00,149.44,150.43,149.1,150.12,2866.0,149.44,150.43,149.1,150.12,2866.0
2022-06-17 10:40:00,150.12,150.77,149.95,150.77,4060.0,150.12,150.77,149.95,150.77,4060.0
2022-06-17 10:45:00,150.45,150.45,149.71,149.73,4877.0,150.45,150.45,149.71,149.73,4877.0
2022-06-17 10:50:00,149.94,150.27,149.88,150.26,2156.0,149.94,150.27,149.88,150.26,2156.0
2022-06-17 10:55:00,150.46,150.98,150.46,150.75,3686.0,150.46,150.98,150.46,150.75,3686.0
2022-06-17 11:00:00,150.64,151.32,150.41,151.15,1800.0,150.64,151.32,150.41,151.15,1800.0
2022-06-17 11:05:00,151.11,151.77,151.1,151.5,2944.0,151.11,151.77,151.1,151.5,2944.0
2022-06-17 11:10:00,151.55,151.55,151.27,151.41,1164.0,151.55,151.55,151.27,151.41,1164.0
2022-06-17 11:15:00,151.53,152.55,151.23,152.35,3262.0,151.53,152.55,151.23,152.35,3262.0
2022-06-17 11:20:00,152.66,152.66,152.11,152.21,800.0,152.66,152.66,152.11,152.21,800.0
2022-06-17 11:25:00,152.3,152.92,152.12,152.92,5611.0,152.3,152.92,152.12,152.92,5611.0
2022-06-17 11:30:00,152.95,153.46,152.95,152.95,3996.0,152.95,153.46,152.95,152.95,3996.0
2022-06-17 11:35:00,152.73,152.84,152.52,152.65,1507.0,152.73,152.84,152.52,152.65,1507.0
2022-06-17 11:40:00,152.87,152.87,152.48,152.53,1900.0,152.87,152.87,152.48,152.53,1900.0
2022-06-17 11:45:00,152.39,152.79,152.38,152.69,2643.0,152.39,152.79,152.38,152.69,2643.0
2022-06-17 11:50:00,152.91,153.07,152.29,152.46,4039.0,152.91,153.07,152.29,152.46,4039.0
2022-06-17 11:55:00,152.29,152.57,152.13,152.2,1603.0,152.29,152.57,152.13,152.2,1603.0
2022-06-17 12:00:00,152.04,152.04,151.69,151.94,5562.0,152.04,152.04,151.69,151.94,5562.0
2022-06-17 12:05:00,152.01,152.32,151.96,152.02,1720.0,152.01,152.32,151.96,152.02,1720.0
2022-06-17 12:10:00,152.06,152.86,151.97,152.86,10591.0,152.06,152.86,151.97,152.86,10591.0
2022-06-17 12:15:00,153.02,153.45,152.89,153.11,4639.0,153.02,153.45,152.89,153.11,4639.0
2022-06-17 12:20:00,153.16,153.31,153.03,153.03,600.0,153.16,153.31,153.03,153.03,600.0
2022-06-17 12:25:00,153.14,153.14,152.86,152.86,400.0,153.14,153.14,152.86,152.86,400.0
2022-06-17 12:30:00,152.63,153.03,152.48,152.95,4193.0,152.63,153.03,152.48,152.95,4193.0
2022-06-17 12:35:00,152.78,153.12,152.72,153.12,1218.0,152.78,153.12,152.72,153.12,1218.0
2022-06-17 12:40:00,153.18,153.18,153.0,153.15,700.0,153.18,153.18,153.0,153.15,700.0
2022-06-17 12:45:00,153.2,153.5,153.2,153.47,901.0,153.2,153.5,153.2,153.47,901.0
2022-06-17 12:50:00,153.55,153.89,153.46,153.54,12231.0,153.55,153.89,153.46,153.54,12231.0
2022-06-17 12:55:00,153.96,154.23,153.72,153.96,2934.0,153.96,154.23,153.72,153.96,2934.0
2022-06-17 13:00:00,153.79,154.39,153.75,154.27,5525.0,153.79,154.39,153.75,154.27,5525.0
2022-06-17 13:05:00,154.21,154.91,154.16,154.91,2201.0,154.21,154.91,154.16,154.91,2201.0
2022-06-17 13:10:00,154.81,155.46,154.66,154.99,2984.0,154.81,155.46,154.66,154.99,2984.0
2022-06-17 13:15:00,154.88,155.19,154.86,155.02,4294.0,154.88,155.19,154.86,155.02,4294.0
2022-06-17 13:20:00,155.0,155.18,154.8,155.18,1084.0,155.0,155.18,154.8,155.18,1084.0
2022-06-17 13:25:00,155.27,155.27,154.75,154.78,2889.0,155.27,155.27,154.75,154.78,2889.0
2022-06-17 13:30:00,154.87,155.52,154.61,155.52,4415.0,154.87,155.52,154.61,155.52,4415.0
2022-06-17 13:35:00,155.29,155.68,155.29,155.52,5647.0,155.29,155.68,155.29,155.52,5647.0
2022-06-17 13:40:00,155.64,155.97,155.64,155.87,3129.0,155.64,155.97,155.64,155.87,3129.0
2022-06-17 13:45:00,155.89,155.91,155.25,155.64,31283.0,155.89,155.91,155.25,155.64,31283.0
2022-06-17 13:50:00,155.48,156.11,155.48,156.1,7476.0,155.48,156.11,155.48,156.1,7476.0
2022-06-17 13:55:00,156.07,156.52,156.0,156.33,4763.0,156.07,156.52,156.0,156.33,4763.0
2022-06-17 14:00:00,156.41,156.82,156.38,156.68,3953.0,156.41,156.82,156.38,156.68,3953.0
2022-06-17 14:05:00,156.8,156.89,156.17,156.53,9295.0,156.8,156.89,156.17,156.53,9295.0
2022-06-17 14:10:00,156.49,156.62,156.33,156.62,3358.0,156.49,156.62,156.33,156.62,3358.0
2022-06-17 14:15:00,156.52,156.73,156.52,156.64,1779.0,156.52,156.73,156.52,156.64,1779.0
2022-06-17 14:20:00,156.75,156.88,156.62,156.75,2910.0,156.75,156.88,156.62,156.75,2910.0
2022-06-17 14:25:00,156.49,156.58,156.3,156.3,1625.0,156.49,156.58,156.3,156.3,1625.0
2022-06-17 14:30:00,156.23,156.33,155.94,156.33,3029.0,156.23,156.33,155.94,156.33,3029.0
2022-06-17 14:35:00,156.47,156.66,156.46,156.6,2041.0,156.47,156.66,156.46,156.6,2041.0
2022-06-17 14:40:00,156.82,157.03,156.73,156.81,1700.0,156.82,157.03,156.73,156.81,1700.0
2022-06-17 14:45:00,156.8,156.84,156.18,156.18,2644.0,156.8,156.84,156.18,156.18,2644.0
2022-06-17 14:50:00,156.15,156.15,155.92,155.97,1903.0,156.15,156.15,155.92,155.97,1903.0
2022-06-17 14:55:00,156.09,156.3,155.93,156.22,3135.0,156.09,156.3,155.93,156.22,3135.0
2022-06-17 15:00:00,156.31,156.41,156.18,156.2,1967.0,156.31,156.41,156.18,156.2,1967.0
2022-06-17 15:05:00,156.09,156.48,156.01,156.48,2503.0,156.09,156.48,156.01,156.48,2503.0
2022-06-17 15:10:00,156.25,156.25,155.57,155.57,16569.0,156.25,156.25,155.57,155.57,16569.0
2022-06-17 15:15:00,155.51,155.66,155.31,155.66,6743.0,155.51,155.66,155.31,155.66,6743.0
2022-06-17 15:20:00,155.63,156.51,155.62,156.49,2580.0,155.63,156.51,155.62,156.49,2580.0
2022-06-17 15:25:00,156.57,156.64,156.4,156.45,3742.0,156.57,156.64,156.4,156.45,3742.0
2022-06-17 15:30:00,156.39,156.47,156.08,156.31,8090.0,156.39,156.47,156.08,156.31,8090.0
2022-06-17 15:35:00,156.4,156.54,156.03,156.26,8263.0,156.4,156.54,156.03,156.26,8263.0
2022-06-17 15:40:00,156.35,156.35,155.71,155.71,5052.0,156.35,156.35,155.71,155.71,5052.0
2022-06-17 15:45:00,155.74,156.05,155.56,155.56,13535.0,155.74,156.05,155.56,155.56,13535.0
2022-06-17 15:50:00,155.46,155.82,154.93,155.36,35528.0,155.46,155.82,154.93,155.36,35528.0
2022-06-17 15:55:00,155.27,155.75,154.99,154.99,48830.0,155.27,155.75,154.99,154.99,48830.0
2022-06-21 09:30:00,157.92,160.96,157.92,159.82,14002.0,157.92,160.96,157.92,159.82,14002.0
2022-06-21 09:35:00,159.7,160.0,156.25,156.46,19729.0,159.7,160.0,156.25,156.46,19729.0
2022-06-21 09:40:00,156.5,158.27,156.5,157.38,1888.0,156.5,158.27,156.5,157.38,1888.0
2022-06-21 09:45:00,157.43,157.54,155.66,155.69,2622.0,157.43,157.54,155.66,155.69,2622.0
2022-06-21 09:50:00,156.21,157.79,155.75,156.74,9858.0,156.21,157.79,155.75,156.74,9858.0
2022-06-21 09:55:00,157.27,158.68,157.25,158.15,7921.0,157.27,158.68,157.25,158.15,7921.0
2022-06-21 10:00:00,157.9,158.0,157.25,158.0,14657.0,157.9,158.0,157.25,158.0,14657.0
2022-06-21 10:05:00,157.96,158.24,157.08,157.1,9833.0,157.96,158.24,157.08,157.1,9833.0
2022-06-21 10:10:00,157.18,157.81,157.18,157.81,1200.0,157.18,157.81,157.18,157.81,1200.0
2022-06-21 10:15:00,157.85,158.0,157.11,157.11,3610.0,157.85,158.0,157.11,157.11,3610.0
2022-06-21 10:20:00,156.94,156.99,156.35,156.37,4237.0,156.94,156.99,156.35,156.37,4237.0
2022-06-21 10:25:00,156.49,156.57,156.17,156.17,1601.0,156.49,156.57,156.17,156.17,1601.0
2022-06-21 10:30:00,156.56,156.81,156.12,156.39,2851.0,156.56,156.81,156.12,156.39,2851.0
2022-06-21 10:35:00,156.34,156.91,156.07,156.91,1000.0,156.34,156.91,156.07,156.91,1000.0
2022-06-21 10:40:00,156.96,157.19,156.49,156.53,2868.0,156.96,157.19,156.49,156.53,2868.0
2022-06-21 10:45:00,156.39,156.62,156.02,156.56,4912.0,156.39,156.62,156.02,156.56,4912.0
2022-06-21 10:50:00,156.48,156.8,156.27,156.27,1854.0,156.48,156.8,156.27,156.27,1854.0
2022-06-21 10:55:00,156.41,156.61,155.87,156.26,12746.0,156.41,156.61,155.87,156.26,12746.0
2022-06-21 11:00:00,156.36,156.81,156.2,156.5,1596.0,156.36,156.81,156.2,156.5,1596.0
2022-06-21 11:05:00,156.19,156.22,155.64,156.04,1603.0,156.19,156.22,155.64,156.04,1603.0
2022-06-21 11:10:00,156.04,156.05,155.4,155.4,1814.0,156.04,156.05,155.4,155.4,1814.0
2022-06-21 11:15:00,155.36,155.99,155.36,155.69,2820.0,155.36,155.99,155.36,155.69,2820.0
2022-06-21 11:20:00,155.96,156.01,155.44,155.44,1549.0,155.96,156.01,155.44,155.44,1549.0
2022-06-21 11:25:00,155.8,155.8,155.45,155.45,950.0,155.8,155.8,155.45,155.45,950.0
2022-06-21 11:30:00,155.3,155.72,155.15,155.52,2410.0,155.3,155.72,155.15,155.52,2410.0
2022-06-21 11:35:00,155.39,155.71,155.16,155.17,1796.0,155.39,155.71,155.16,155.17,1796.0
2022-06-21 11:40:00,155.0,155.39,154.72,155.39,2130.0,155.0,155.39,154.72,155.39,2130.0
2022-06-21 11:45:00,155.01,155.07,154.81,154.97,2837.0,155.01,155.07,154.81,154.97,2837.0
2022-06-21 11:50:00,155.16,155.16,154.67,154.67,1400.0,155.16,155.16,154.67,154.67,1400.0
2022-06-21 11:55:00,154.9,155.57,154.9,155.07,2322.0,154.9,155.57,154.9,155.07,2322.0
2022-06-21 12:00:00,155.06,155.26,155.02,155.18,1274.0,155.06,155.26,155.02,155.18,1274.0
2022-06-21 12:05:00,155.14,155.2,155.05,155.05,600.0,155.14,155.2,155.05,155.05,600.0
2022-06-21 12:10:00,155.2,155.33,154.93,155.33,1603.0,155.2,155.33,154.93,155.33,1603.0
2022-06-21 12:15:00,155.36,155.48,155.19,155.19,2237.0,155.36,155.48,155.19,155.19,2237.0
2022-06-21 12:20:00,155.35,155.35,154.89,155.06,2035.0,155.35,155.35,154.89,155.06,2035.0
2022-06-21 12:25:00,155.0,155.47,155.0,155.31,2101.0,155.0,155.47,155.0,155.31,2101.0
2022-06-21 12:30:00,155.43,155.57,155.14,155.26,1784.0,155.43,155.57,155.14,155.26,1784.0
2022-06-21 12:35:00,155.2,155.25,154.97,155.25,1782.0,155.2,155.25,154.97,155.25,1782.0
2022-06-21 12:40:00,155.25,155.45,155.2,155.45,2200.0,155.25,155.45,155.2,155.45,2200.0
2022-06-21 12:45:00,155.5,155.51,155.34,155.51,1470.0,155.5,155.51,155.34,155.51,1470.0
2022-06-21 12:50:00,155.6,155.66,155.35,155.61,1400.0,155.6,155.66,155.35,155.61,1400.0
2022-06-21 12:55:00,155.74,155.74,155.49,155.5,1000.0,155.74,155.74,155.49,155.5,1000.0
2022-06-21 13:00:00,155.55,155.55,155.14,155.16,900.0,155.55,155.55,155.14,155.16,900.0
2022-06-21 13:05:00,155.06,155.06,154.77,154.86,1403.0,155.06,155.06,154.77,154.86,1403.0
2022-06-21 13:10:00,154.86,154.93,154.71,154.84,700.0,154.86,154.93,154.71,154.84,700.0
2022-06-21 13:15:00,154.89,154.89,154.7,154.86,1920.0,154.89,154.89,154.7,154.86,1920.0
2022-06-21 13:20:00,154.8,154.94,154.67,154.68,1205.0,154.8,154.94,154.67,154.68,1205.0
2022-06-21 13:25:00,154.8,154.94,154.46,154.46,3957.0,154.8,154.94,154.46,154.46,3957.0
2022-06-21 13:30:00,154.62,154.9,154.57,154.75,6207.0,154.62,154.9,154.57,154.75,6207.0
2022-06-21 13:35:00,154.75,155.24,154.74,155.09,800.0,154.75,155.24,154.74,155.09,800.0
2022-06-21 13:40:00,155.36,155.36,154.92,155.19,2014.0,155.36,155.36,154.92,155.19,2014.0
2022-06-21 13:45:00,155.26,155.26,154.7,154.7,2873.0,155.26,155.26,154.7,154.7,2873.0
2022-06-21 13:50:00,154.65,154.77,154.61,154.67,1410.0,154.65,154.77,154.61,154.67,1410.0
2022-06-21 13:55:00,154.53,154.68,154.18,154.44,1939.0,154.53,154.68,154.18,154.44,1939.0
2022-06-21 14:00:00,154.52,154.75,154.34,154.64,3758.0,154.52,154.75,154.34,154.64,3758.0
2022-06-21 14:05:00,154.63,154.74,154.35,154.44,1856.0,154.63,154.74,154.35,154.44,1856.0
2022-06-21 14:10:00,154.47,154.66,154.45,154.45,1024.0,154.47,154.66,154.45,154.45,1024.0
2022-06-21 14:15:00,154.43,154.43,153.88,154.05,3639.0,154.43,154.43,153.88,154.05,3639.0
2022-06-21 14:20:00,154.01,154.23,153.92,154.02,1637.0,154.01,154.23,153.92,154.02,1637.0
2022-06-21 14:25:00,153.95,154.18,153.88,153.99,3241.0,153.95,154.18,153.88,153.99,3241.0
2022-06-21 14:30:00,154.14,154.49,154.11,154.31,4229.0,154.14,154.49,154.11,154.31,4229.0
2022-06-21 14:35:00,154.31,154.39,153.96,154.05,2161.0,154.31,154.39,153.96,154.05,2161.0
2022-06-21 14:40:00,153.96,154.25,153.96,153.99,3049.0,153.96,154.25,153.96,153.99,3049.0
2022-06-21 14:45:00,153.92,153.92,153.64,153.73,3560.0,153.92,153.92,153.64,153.73,3560.0
2022-06-21 14:50:00,153.86,154.15,153.86,154.01,1700.0,153.86,154.15,153.86,154.01,1700.0
2022-06-21 14:55:00,154.15,154.3,154.03,154.1,1320.0,154.15,154.3,154.03,154.1,1320.0
2022-06-21 15:00:00,154.06,154.21,153.96,154.04,2024.0,154.06,154.21,153.96,154.04,2024.0
2022-06-21 15:05:00,154.04,154.25,154.04,154.25,1300.0,154.04,154.25,154.04,154.25,1300.0
2022-06-21 15:10:00,154.25,154.45,154.25,154.31,2805.0,154.25,154.45,154.25,154.31,2805.0
2022-06-21 15:15:00,154.43,154.51,154.25,154.32,4351.0,154.43,154.51,154.25,154.32,4351.0
2022-06-21 15:20:00,154.32,154.4,154.23,154.23,919.0,154.32,154.4,154.23,154.23,919.0
2022-06-21 15:25:00,154.06,154.19,153.78,154.19,3768.0,154.06,154.19,153.78,154.19,3768.0
2022-06-21 15:30:00,154.2,154.26,153.92,153.97,3778.0,154.2,154.26,153.92,153.97,3778.0
2022-06-21 15:35:00,153.9,153.93,153.63,153.87,3902.0,153.9,153.93,153.63,153.87,3902.0
2022-06-21 15:40:00,153.86,154.13,153.7,154.07,6017.0,153.86,154.13,153.7,154.07,6017.0
2022-06-21 15:45:00,153.88,154.53,153.88,154.32,11320.0,153.88,154.53,153.88,154.32,11320.0
2022-06-21 15:50:00,154.45,154.83,154.45,154.73,9144.0,154.45,154.83,154.45,154.73,9144.0
2022-06-21 15:55:00,154.52,155.14,154.39,154.9,43758.0,154.52,155.14,154.39,154.9,43758.0
2022-06-22 09:30:00,149.91,154.86,149.81,153.14,25168.0,149.91,154.86,149.81,153.14,25168.0
2022-06-22 09:35:00,153.14,153.22,152.41,152.55,4868.0,153.14,153.22,152.41,152.55,4868.0
2022-06-22 09:40:00,153.04,153.04,151.32,151.32,1524.0,153.04,153.04,151.32,151.32,1524.0
2022-06-22 09:45:00,151.66,152.2,150.83,151.42,5913.0,151.66,152.2,150.83,151.42,5913.0
2022-06-22 09:50:00,151.25,152.44,150.7,152.44,4470.0,151.25,152.44,150.7,152.44,4470.0
2022-06-22 09:55:00,152.44,152.9,152.1,152.11,1508.0,152.44,152.9,152.1,152.11,1508.0
2022-06-22 10:00:00,152.2,152.25,151.39,151.41,4320.0,152.2,152.25,151.39,151.41,4320.0
2022-06-22 10:05:00,151.44,152.42,151.23,151.98,6685.0,151.44,152.42,151.23,151.98,6685.0
2022-06-22 10:10:00,152.06,152.68,151.56,152.39,3202.0,152.06,152.68,151.56,152.39,3202.0
2022-06-22 10:15:00,152.47,152.83,152.08,152.56,7276.0,152.47,152.83,152.08,152.56,7276.0
2022-06-22 10:20:00,152.74,153.5,152.47,153.47,4092.0,152.74,153.5,152.47,153.47,4092.0
2022-06-22 10:25:00,153.3,153.59,153.25,153.46,2767.0,153.3,153.59,153.25,153.46,2767.0
2022-06-22 10:30:00,153.5,153.69,153.37,153.49,10137.0,153.5,153.69,153.37,153.49,10137.0
2022-06-22 10:35:00,153.42,154.45,153.36,154.4,6912.0,153.42,154.45,153.36,154.4,6912.0
2022-06-22 10:40:00,154.53,154.54,152.85,153.18,6830.0,154.53,154.54,152.85,153.18,6830.0
2022-06-22 10:45:00,153.19,153.48,152.51,152.58,20152.0,153.19,153.48,152.51,152.58,20152.0
2022-06-22 10:50:00,152.57,152.77,152.03,152.76,7639.0,152.57,152.77,152.03,152.76,7639.0
2022-06-22 10:55:00,152.52,152.69,152.2,152.21,10377.0,152.52,152.69,152.2,152.21,10377.0
2022-06-22 11:00:00,152.18,152.26,151.09,151.74,48996.0,152.18,152.26,151.09,151.74,48996.0
2022-06-22 11:05:00,151.84,152.31,151.4,151.49,10725.0,151.84,152.31,151.4,151.49,10725.0
2022-06-22 11:10:00,151.28,151.45,150.35,150.44,10322.0,151.28,151.45,150.35,150.44,10322.0
2022-06-22 11:15:00,150.4,150.64,150.06,150.29,12106.0,150.4,150.64,150.06,150.29,12106.0
2022-06-22 11:20:00,150.29,150.46,149.49,150.23,12724.0,150.29,150.46,149.49,150.23,12724.0
2022-06-22 11:25:00,150.46,150.93,150.23,150.92,3972.0,150.46,150.93,150.23,150.92,3972.0
2022-06-22 11:30:00,150.8,151.52,150.73,151.08,5978.0,150.8,151.52,150.73,151.08,5978.0
2022-06-22 11:35:00,151.18,151.38,151.04,151.12,3663.0,151.18,151.38,151.04,151.12,3663.0
2022-06-22 11:40:00,151.22,151.29,150.5,150.5,4344.0,151.22,151.29,150.5,150.5,4344.0
2022-06-22 11:45:00,150.26,150.56,150.03,150.56,2005.0,150.26,150.56,150.03,150.56,2005.0
2022-06-22 11:50:00,150.65,150.66,150.22,150.22,4772.0,150.65,150.66,150.22,150.22,4772.0
2022-06-22 11:55:00,150.29,150.73,150.24,150.49,3549.0,150.29,150.73,150.24,150.49,3549.0
2022-06-22 12:00:00,150.49,150.54,149.87,150.0,6483.0,150.49,150.54,149.87,150.0,6483.0
2022-06-22 12:05:00,149.87,149.94,149.65,149.75,3063.0,149.87,149.94,149.65,149.75,3063.0
2022-06-22 12:10:00,149.75,150.48,149.65,150.29,5105.0,149.75,150.48,149.65,150.29,5105.0
2022-06-22 12:15:00,150.28,150.67,149.9,150.0,6599.0,150.28,150.67,149.9,150.0,6599.0
2022-06-22 12:20:00,149.98,149.98,149.73,149.82,5376.0,149.98,149.98,149.73,149.82,5376.0
2022-06-22 12:25:00,149.78,149.79,149.41,149.56,7568.0,149.78,149.79,149.41,149.56,7568.0
2022-06-22 12:30:00,149.4,149.64,149.25,149.64,4048.0,149.4,149.64,149.25,149.64,4048.0
2022-06-22 12:35:00,149.62,149.69,149.53,149.59,2553.0,149.62,149.69,149.53,149.59,2553.0
2022-06-22 12:40:00,149.67,149.91,149.58,149.9,7774.0,149.67,149.91,149.58,149.9,7774.0
2022-06-22 12:45:00,149.91,150.0,149.72,149.87,5504.0,149.91,150.0,149.72,149.87,5504.0
2022-06-22 12:50:00,149.9,150.01,149.76,149.9,4704.0,149.9,150.01,149.76,149.9,4704.0
2022-06-22 12:55:00,149.95,150.04,149.57,150.0,6546.0,149.95,150.04,149.57,150.0,6546.0
2022-06-22 13:00:00,150.0,150.03,149.55,149.68,5460.0,150.0,150.03,149.55,149.68,5460.0
2022-06-22 13:05:00,149.69,150.0,149.69,149.92,4326.0,149.69,150.0,149.69,149.92,4326.0
2022-06-22 13:10:00,149.83,150.11,149.79,150.0,9687.0,149.83,150.11,149.79,150.0,9687.0
2022-06-22 13:15:00,149.99,150.25,149.84,150.13,8426.0,149.99,150.25,149.84,150.13,8426.0
2022-06-22 13:20:00,150.03,150.24,149.86,150.04,14201.0,150.03,150.24,149.86,150.04,14201.0
2022-06-22 13:25:00,150.17,150.38,149.92,150.32,18282.0,150.17,150.38,149.92,150.32,18282.0
2022-06-22 13:30:00,150.14,150.73,149.88,150.73,66148.0,150.14,150.73,149.88,150.73,66148.0
2022-06-22 13:35:00,150.47,151.1,150.47,151.07,2715.0,150.47,151.1,150.47,151.07,2715.0
2022-06-22 13:40:00,150.99,151.65,150.98,151.65,2811.0,150.99,151.65,150.98,151.65,2811.0
2022-06-22 13:45:00,151.54,152.27,151.54,152.22,3279.0,151.54,152.27,151.54,152.22,3279.0
2022-06-22 13:50:00,152.01,152.19,151.74,151.87,6115.0,152.01,152.19,151.74,151.87,6115.0
2022-06-22 13:55:00,151.99,151.99,151.59,151.65,5769.0,151.99,151.99,151.59,151.65,5769.0
2022-06-22 14:00:00,151.58,151.82,151.09,151.1,16836.0,151.58,151.82,151.09,151.1,16836.0
2022-06-22 14:05:00,151.2,151.45,150.9,150.9,7840.0,151.2,151.45,150.9,150.9,7840.0
2022-06-22 14:10:00,150.71,150.96,150.6,150.96,38094.0,150.71,150.96,150.6,150.96,38094.0
2022-06-22 14:15:00,151.27,151.51,150.98,151.51,12054.0,151.27,151.51,150.98,151.51,12054.0
2022-06-22 14:20:00,151.42,151.55,151.28,151.49,5390.0,151.42,151.55,151.28,151.49,5390.0
2022-06-22 14:25:00,151.49,151.49,150.86,150.94,6716.0,151.49,151.49,150.86,150.94,6716.0
2022-06-22 14:30:00,150.89,151.49,150.81,151.01,11167.0,150.89,151.49,150.81,151.01,11167.0
2022-06-22 14:35:00,151.2,151.35,151.02,151.15,6363.0,151.2,151.35,151.02,151.15,6363.0
2022-06-22 14:40:00,151.13,151.17,150.68,150.8,7616.0,151.13,151.17,150.68,150.8,7616.0
2022-06-22 14:45:00,150.88,150.94,150.59,150.78,3536.0,150.88,150.94,150.59,150.78,3536.0
2022-06-22 14:50:00,150.9,151.0,150.58,151.0,3977.0,150.9,151.0,150.58,151.0,3977.0
2022-06-22 14:55:00,151.0,151.1,150.7,150.79,4706.0,151.0,151.1,150.7,150.79,4706.0
2022-06-22 15:00:00,150.92,151.47,150.69,151.28,20240.0,150.92,151.47,150.69,151.28,20240.0
2022-06-22 15:05:00,151.27,151.27,150.54,150.54,106513.0,151.27,151.27,150.54,150.54,106513.0
2022-06-22 15:10:00,150.56,150.78,150.32,150.58,5190.0,150.56,150.78,150.32,150.58,5190.0
2022-06-22 15:15:00,150.55,150.79,150.33,150.59,5276.0,150.55,150.79,150.33,150.59,5276.0
2022-06-22 15:20:00,150.53,150.88,150.53,150.64,6120.0,150.53,150.88,150.53,150.64,6120.0
2022-06-22 15:25:00,150.59,150.64,149.93,150.02,6196.0,150.59,150.64,149.93,150.02,6196.0
2022-06-22 15:30:00,150.03,150.27,149.96,150.13,10874.0,150.03,150.27,149.96,150.13,10874.0
2022-06-22 15:35:00,150.08,150.08,149.35,149.5,11988.0,150.08,150.08,149.35,149.5,11988.0
2022-06-22 15:40:00,149.45,149.47,148.87,148.9,21424.0,149.45,149.47,148.87,148.9,21424.0
2022-06-22 15:45:00,148.98,148.99,148.49,148.74,33314.0,148.98,148.99,148.49,148.74,33314.0
2022-06-22 15:50:00,148.71,149.38,148.69,149.29,44906.0,148.71,149.38,148.69,149.29,44906.0
2022-06-22 15:55:00,149.28,149.47,148.95,149.28,84412.0,149.28,149.47,148.95,149.28,84412.0
2022-06-23 09:30:00,149.64,151.5,148.84,151.31,10053.0,149.64,151.5,148.84,151.31,10053.0
2022-06-23 09:35:00,151.18,151.18,149.52,149.64,1443.0,151.18,151.18,149.52,149.64,1443.0
2022-06-23 09:40:00,149.96,150.34,148.76,149.83,5248.0,149.96,150.34,148.76,149.83,5248.0
2022-06-23 09:45:00,149.3,149.86,148.36,149.86,3077.0,149.3,149.86,148.36,149.86,3077.0
2022-06-23 09:50:00,149.43,149.43,147.62,147.81,12616.0,149.43,149.43,147.62,147.81,12616.0
2022-06-23 09:55:00,148.08,149.1,147.95,148.91,3200.0,148.08,149.1,147.95,148.91,3200.0
2022-06-23 10:00:00,149.1,150.52,148.84,150.2,4374.0,149.1,150.52,148.84,150.2,4374.0
2022-06-23 10:05:00,150.31,150.5,150.06,150.12,9419.0,150.31,150.5,150.06,150.12,9419.0
2022-06-23 10:10:00,149.95,150.62,149.6,149.87,11927.0,149.95,150.62,149.6,149.87,11927.0
2022-06-23 10:15:00,150.0,150.42,149.53,149.53,5757.0,150.0,150.42,149.53,149.53,5757.0
2022-06-23 10:20:00,149.78,150.47,149.61,150.31,9975.0,149.78,150.47,149.61,150.31,9975.0
2022-06-23 10:25:00,150.15,150.17,149.23,149.25,9241.0,150.15,150.17,149.23,149.25,9241.0
2022-06-23 10:30:00,149.52,149.96,149.0,149.34,10224.0,149.52,149.96,149.0,149.34,10224.0
2022-06-23 10:35:00,149.2,149.88,149.19,149.88,10241.0,149.2,149.88,149.19,149.88,10241.0
2022-06-23 10:40:00,149.87,150.41,149.36,149.37,24512.0,149.87,150.41,149.36,149.37,24512.0
2022-06-23 10:45:00,149.43,149.6,147.91,148.04,71529.0,149.43,149.6,147.91,148.04,71529.0
2022-06-23 10:50:00,148.0,148.19,146.9,147.14,83686.0,148.0,148.19,146.9,147.14,83686.0
2022-06-23 10:55:00,147.43,148.81,147.09,147.75,24151.0,147.43,148.81,147.09,147.75,24151.0
2022-06-23 11:00:00,147.61,148.76,147.61,148.27,10759.0,147.61,148.76,147.61,148.27,10759.0
2022-06-23 11:05:00,147.97,149.81,147.84,149.81,64033.0,147.97,149.81,147.84,149.81,64033.0
2022-06-23 11:10:00,150.05,150.05,148.82,149.25,10931.0,150.05,150.05,148.82,149.25,10931.0
2022-06-23 11:15:00,149.25,149.5,149.0,149.2,6287.0,149.25,149.5,149.0,149.2,6287.0
2022-06-23 11:20:00,148.92,149.5,148.4,148.72,6952.0,148.92,149.5,148.4,148.72,6952.0
2022-06-23 11:25:00,148.81,149.48,148.77,149.26,5195.0,148.81,149.48,148.77,149.26,5195.0
2022-06-23 11:30:00,149.28,149.46,148.72,148.97,7146.0,149.28,149.46,148.72,148.97,7146.0
2022-06-23 11:35:00,148.68,148.68,147.63,147.63,6403.0,148.68,148.68,147.63,147.63,6403.0
2022-06-23 11:40:00,147.91,148.51,147.7,148.44,4356.0,147.91,148.51,147.7,148.44,4356.0
2022-06-23 11:45:00,148.51,148.57,148.29,148.49,2413.0,148.51,148.57,148.29,148.49,2413.0
2022-06-23 11:50:00,148.43,148.59,148.14,148.42,3641.0,148.43,148.59,148.14,148.42,3641.0
2022-06-23 11:55:00,148.19,148.25,147.47,147.49,4777.0,148.19,148.25,147.47,147.49,4777.0
2022-06-23 12:00:00,147.14,147.15,146.34,146.34,4201.0,147.14,147.15,146.34,146.34,4201.0
2022-06-23 12:05:00,146.37,146.83,145.8,146.13,7342.0,146.37,146.83,145.8,146.13,7342.0
2022-06-23 12:10:00,146.08,146.46,145.62,145.97,7028.0,146.08,146.46,145.62,145.97,7028.0
2022-06-23 12:15:00,146.09,146.86,145.98,146.86,1815.0,146.09,146.86,145.98,146.86,1815.0
2022-06-23 12:20:00,146.64,146.85,146.09,146.35,6585.0,146.64,146.85,146.09,146.35,6585.0
2022-06-23 12:25:00,146.1,147.18,146.09,147.14,9953.0,146.1,147.18,146.09,147.14,9953.0
2022-06-23 12:30:00,146.93,147.2,146.47,146.48,6703.0,146.93,147.2,146.47,146.48,6703.0
2022-06-23 12:35:00,146.49,146.8,145.79,145.9,4564.0,146.49,146.8,145.79,145.9,4564.0
2022-06-23 12:40:00,145.9,146.33,145.89,146.33,7261.0,145.9,146.33,145.89,146.33,7261.0
2022-06-23 12:45:00,146.12,146.13,145.6,145.93,10521.0,146.12,146.13,145.6,145.93,10521.0
2022-06-23 12:50:00,145.73,145.79,145.17,145.64,5294.0,145.73,145.79,145.17,145.64,5294.0
2022-06-23 12:55:00,145.4,145.4,144.86,144.98,3582.0,145.4,145.4,144.86,144.98,3582.0
2022-06-23 13:00:00,145.04,145.38,144.77,145.38,6474.0,145.04,145.38,144.77,145.38,6474.0
2022-06-23 13:05:00,145.2,145.58,145.17,145.2,2962.0,145.2,145.58,145.17,145.2,2962.0
2022-06-23 13:10:00,145.19,145.59,145.05,145.49,3545.0,145.19,145.59,145.05,145.49,3545.0
2022-06-23 13:15:00,145.55,145.74,144.84,145.0,6651.0,145.55,145.74,144.84,145.0,6651.0
2022-06-23 13:20:00,145.0,145.14,144.32,144.45,7752.0,145.0,145.14,144.32,144.45,7752.0
2022-06-23 13:25:00,144.53,144.68,144.01,144.5,9284.0,144.53,144.68,144.01,144.5,9284.0
2022-06-23 13:30:00,144.3,144.69,144.15,144.31,5981.0,144.3,144.69,144.15,144.31,5981.0
2022-06-23 13:35:00,144.18,144.3,143.39,143.66,6806.0,144.18,144.3,143.39,143.66,6806.0
2022-06-23 13:40:00,143.7,143.78,143.35,143.61,3832.0,143.7,143.78,143.35,143.61,3832.0
2022-06-23 13:45:00,143.57,144.23,143.57,144.09,5488.0,143.57,144.23,143.57,144.09,5488.0
2022-06-23 13:50:00,144.19,144.36,143.96,143.96,10993.0,144.19,144.36,143.96,143.96,10993.0
2022-06-23 13:55:00,144.0,144.36,144.0,144.02,3052.0,144.0,144.36,144.0,144.02,3052.0
2022-06-23 14:00:00,144.27,144.27,143.65,143.65,5620.0,144.27,144.27,143.65,143.65,5620.0
2022-06-23 14:05:00,143.68,143.94,143.43,143.72,4938.0,143.68,143.94,143.43,143.72,4938.0
2022-06-23 14:10:00,143.84,144.19,143.66,144.05,5804.0,143.84,144.19,143.66,144.05,5804.0
2022-06-23 14:15:00,143.97,144.1,143.56,143.56,6113.0,143.97,144.1,143.56,143.56,6113.0
2022-06-23 14:20:00,143.56,143.86,143.44,143.82,3522.0,143.56,143.86,143.44,143.82,3522.0
2022-06-23 14:25:00,143.8,144.04,143.8,143.99,7128.0,143.8,144.04,143.8,143.99,7128.0
2022-06-23 14:30:00,144.0,144.57,144.0,144.39,4141.0,144.0,144.57,144.0,144.39,4141.0
2022-06-23 14:35:00,144.49,144.6,144.12,144.5,7570.0,144.49,144.6,144.12,144.5,7570.0
2022-06-23 14:40:00,144.51,144.75,144.24,144.42,8003.0,144.51,144.75,144.24,144.42,8003.0
2022-06-23 14:45:00,144.43,145.02,144.36,144.65,17244.0,144.43,145.02,144.36,144.65,17244.0
2022-06-23 14:50:00,144.64,145.05,144.53,144.95,6951.0,144.64,145.05,144.53,144.95,6951.0
2022-06-23 14:55:00,144.83,145.54,144.83,145.54,4528.0,144.83,145.54,144.83,145.54,4528.0
2022-06-23 15:00:00,145.43,146.78,145.37,146.68,18504.0,145.43,146.78,145.37,146.68,18504.0
2022-06-23 15:05:00,146.65,147.57,146.53,147.56,27246.0,146.65,147.57,146.53,147.56,27246.0
2022-06-23 15:10:00,147.49,148.23,147.33,147.96,6967.0,147.49,148.23,147.33,147.96,6967.0
2022-06-23 15:15:00,147.98,148.03,147.68,147.91,8248.0,147.98,148.03,147.68,147.91,8248.0
2022-06-23 15:20:00,147.91,147.96,147.65,147.84,8520.0,147.91,147.96,147.65,147.84,8520.0
2022-06-23 15:25:00,147.83,148.41,147.82,147.99,10600.0,147.83,148.41,147.82,147.99,10600.0
2022-06-23 15:30:00,148.06,148.44,147.93,148.35,10236.0,148.06,148.44,147.93,148.35,10236.0
2022-06-23 15:35:00,148.35,148.51,148.13,148.26,14043.0,148.35,148.51,148.13,148.26,14043.0
2022-06-23 15:40:00,148.26,148.75,148.09,148.48,22911.0,148.26,148.75,148.09,148.48,22911.0
2022-06-23 15:45:00,148.51,149.18,148.51,149.03,14569.0,148.51,149.18,148.51,149.03,14569.0
2022-06-23 15:50:00,149.11,149.38,149.11,149.28,22926.0,149.11,149.38,149.11,149.28,22926.0
2022-06-23 15:55:00,149.32,150.12,149.19,149.87,68097.0,149.32,150.12,149.19,149.87,68097.0
2022-06-24 09:30:00,152.05,154.58,151.0,154.12,24875.0,152.05,154.58,151.0,154.12,24875.0
2022-06-24 09:35:00,154.6,154.96,153.61,154.65,11206.0,154.6,154.96,153.61,154.65,11206.0
2022-06-24 09:40:00,154.15,154.96,154.14,154.45,4740.0,154.15,154.96,154.14,154.45,4740.0
2022-06-24 09:45:00,154.89,156.12,154.89,156.01,1968.0,154.89,156.12,154.89,156.01,1968.0
2022-06-24 09:50:00,155.53,156.14,155.03,155.59,1500.0,155.53,156.14,155.03,155.59,1500.0
2022-06-24 09:55:00,155.55,156.24,154.81,155.34,7948.0,155.55,156.24,154.81,155.34,7948.0
2022-06-24 10:00:00,155.36,157.96,155.35,157.31,7278.0,155.36,157.96,155.35,157.31,7278.0
2022-06-24 10:05:00,157.63,158.74,157.62,158.58,3910.0,157.63,158.74,157.62,158.58,3910.0
2022-06-24 10:10:00,158.41,158.43,157.73,157.89,2514.0,158.41,158.43,157.73,157.89,2514.0
2022-06-24 10:15:00,158.28,158.49,158.09,158.24,3166.0,158.28,158.49,158.09,158.24,3166.0
2022-06-24 10:20:00,158.22,159.69,158.21,159.18,36416.0,158.22,159.69,158.21,159.18,36416.0
2022-06-24 10:25:00,159.01,159.62,158.86,159.37,5977.0,159.01,159.62,158.86,159.37,5977.0
2022-06-24 10:30:00,159.27,159.7,159.26,159.7,3885.0,159.27,159.7,159.26,159.7,3885.0
2022-06-24 10:35:00,159.7,160.01,159.42,160.0,3163.0,159.7,160.01,159.42,160.0,3163.0
2022-06-24 10:40:00,160.03,160.8,160.02,160.77,5575.0,160.03,160.8,160.02,160.77,5575.0
2022-06-24 10:45:00,160.52,161.12,160.27,161.1,6660.0,160.52,161.12,160.27,161.1,6660.0
2022-06-24 10:50:00,161.02,161.4,160.76,161.0,5126.0,161.02,161.4,160.76,161.0,5126.0
2022-06-24 10:55:00,161.12,161.75,160.77,161.28,5367.0,161.12,161.75,160.77,161.28,5367.0
2022-06-24 11:00:00,161.25,161.54,161.09,161.09,7369.0,161.25,161.54,161.09,161.09,7369.0
2022-06-24 11:05:00,161.35,161.52,161.03,161.08,1602.0,161.35,161.52,161.03,161.08,1602.0
2022-06-24 11:10:00,160.97,161.14,160.62,161.09,5573.0,160.97,161.14,160.62,161.09,5573.0
2022-06-24 11:15:00,161.01,161.05,160.44,160.44,2557.0,161.01,161.05,160.44,160.44,2557.0
2022-06-24 11:20:00,160.27,160.83,160.27,160.77,6497.0,160.27,160.83,160.27,160.77,6497.0
2022-06-24 11:25:00,160.77,161.36,160.77,161.27,3486.0,160.77,161.36,160.77,161.27,3486.0
2022-06-24 11:30:00,161.31,161.7,161.0,161.01,5957.0,161.31,161.7,161.0,161.01,5957.0
2022-06-24 11:35:00,161.0,161.39,160.84,161.39,3913.0,161.0,161.39,160.84,161.39,3913.0
2022-06-24 11:40:00,161.31,161.32,160.92,161.21,1998.0,161.31,161.32,160.92,161.21,1998.0
2022-06-24 11:45:00,160.88,160.88,160.5,160.67,1418.0,160.88,160.88,160.5,160.67,1418.0
2022-06-24 11:50:00,160.67,160.9,160.55,160.77,1919.0,160.67,160.9,160.55,160.77,1919.0
2022-06-24 11:55:00,160.67,160.77,160.66,160.69,1451.0,160.67,160.77,160.66,160.69,1451.0
2022-06-24 12:00:00,160.77,160.89,160.76,160.89,200.0,160.77,160.89,160.76,160.89,200.0
2022-06-24 12:05:00,160.69,160.69,160.35,160.35,5550.0,160.69,160.69,160.35,160.35,5550.0
2022-06-24 12:10:00,160.18,160.35,159.78,159.91,4080.0,160.18,160.35,159.78,159.91,4080.0
2022-06-24 12:15:00,159.92,160.33,159.84,160.28,5897.0,159.92,160.33,159.84,160.28,5897.0
2022-06-24 12:20:00,160.25,160.37,159.83,159.83,1959.0,160.25,160.37,159.83,159.83,1959.0
2022-06-24 12:25:00,159.84,160.18,159.83,160.15,1153.0,159.84,160.18,159.83,160.15,1153.0
2022-06-24 12:30:00,160.03,160.36,160.03,160.26,1850.0,160.03,160.36,160.03,160.26,1850.0
2022-06-24 12:35:00,160.11,160.26,159.92,159.92,2400.0,160.11,160.26,159.92,159.92,2400.0
2022-06-24 12:40:00,160.0,160.13,159.95,160.0,1379.0,160.0,160.13,159.95,160.0,1379.0
2022-06-24 12:45:00,159.87,159.9,159.54,159.54,1531.0,159.87,159.9,159.54,159.54,1531.0
2022-06-24 12:50:00,159.41,159.65,159.38,159.62,1774.0,159.41,159.65,159.38,159.62,1774.0
2022-06-24 12:55:00,159.54,159.55,159.41,159.55,400.0,159.54,159.55,159.41,159.55,400.0
2022-06-24 13:00:00,159.65,159.75,159.53,159.75,600.0,159.65,159.75,159.53,159.75,600.0
2022-06-24 13:05:00,159.83,159.83,159.52,159.66,1500.0,159.83,159.83,159.52,159.66,1500.0
2022-06-24 13:10:00,159.72,159.88,159.57,159.7,2311.0,159.72,159.88,159.57,159.7,2311.0
2022-06-24 13:15:00,159.74,160.24,159.74,159.74,3151.0,159.74,160.24,159.74,159.74,3151.0
2022-06-24 13:20:00,159.72,159.72,159.15,159.15,3001.0,159.72,159.72,159.15,159.15,3001.0
2022-06-24 13:25:00,159.31,159.52,159.1,159.29,9987.0,159.31,159.52,159.1,159.29,9987.0
2022-06-24 13:30:00,159.28,159.28,159.1,159.24,1553.0,159.28,159.28,159.1,159.24,1553.0
2022-06-24 13:35:00,159.2,159.23,158.94,159.09,2022.0,159.2,159.23,158.94,159.09,2022.0
2022-06-24 13:40:00,158.93,159.15,158.79,159.15,1782.0,158.93,159.15,158.79,159.15,1782.0
2022-06-24 13:45:00,159.04,159.49,159.04,159.42,10974.0,159.04,159.49,159.04,159.42,10974.0
2022-06-24 13:50:00,159.49,159.62,159.36,159.36,1747.0,159.49,159.62,159.36,159.36,1747.0
2022-06-24 13:55:00,159.42,159.42,159.17,159.17,1603.0,159.42,159.42,159.17,159.17,1603.0
2022-06-24 14:00:00,159.05,159.21,159.02,159.13,1800.0,159.05,159.21,159.02,159.13,1800.0
2022-06-24 14:05:00,159.06,159.1,158.52,158.52,2107.0,159.06,159.1,158.52,158.52,2107.0
2022-06-24 14:10:00,158.73,158.73,158.38,158.48,5000.0,158.73,158.73,158.38,158.48,5000.0
2022-06-24 14:15:00,158.48,158.56,158.21,158.33,2354.0,158.48,158.56,158.21,158.33,2354.0
2022-06-24 14:20:00,158.4,158.55,158.11,158.5,6336.0,158.4,158.55,158.11,158.5,6336.0
2022-06-24 14:25:00,158.6,158.76,158.49,158.74,1675.0,158.6,158.76,158.49,158.74,1675.0
2022-06-24 14:30:00,158.76,158.89,158.64,158.88,1542.0,158.76,158.89,158.64,158.88,1542.0
2022-06-24 14:35:00,158.78,158.9,158.7,158.9,1337.0,158.78,158.9,158.7,158.9,1337.0
2022-06-24 14:40:00,158.86,159.19,158.8,159.19,3306.0,158.86,159.19,158.8,159.19,3306.0
2022-06-24 14:45:00,159.21,159.24,158.85,158.85,4784.0,159.21,159.24,158.85,158.85,4784.0
2022-06-24 14:50:00,158.84,159.0,158.51,158.81,3100.0,158.84,159.0,158.51,158.81,3100.0
2022-06-24 14:55:00,158.84,159.06,158.74,158.97,1800.0,158.84,159.06,158.74,158.97,1800.0
2022-06-24 15:00:00,158.98,158.98,158.88,158.94,1622.0,158.98,158.98,158.88,158.94,1622.0
2022-06-24 15:05:00,158.87,159.08,158.79,158.91,4247.0,158.87,159.08,158.79,158.91,4247.0
2022-06-24 15:10:00,158.88,158.88,158.6,158.69,2390.0,158.88,158.88,158.6,158.69,2390.0
2022-06-24 15:15:00,158.77,158.8,158.57,158.68,2855.0,158.77,158.8,158.57,158.68,2855.0
2022-06-24 15:20:00,158.68,158.76,158.64,158.64,1000.0,158.68,158.76,158.64,158.64,1000.0
2022-06-24 15:25:00,158.68,158.87,158.48,158.87,4607.0,158.68,158.87,158.48,158.87,4607.0
2022-06-24 15:30:00,158.87,159.48,158.82,159.33,6738.0,158.87,159.48,158.82,159.33,6738.0
2022-06-24 15:35:00,159.33,159.65,159.18,159.61,5800.0,159.33,159.65,159.18,159.61,5800.0
2022-06-24 15:40:00,159.67,160.31,159.66,160.21,8413.0,159.67,160.31,159.66,160.21,8413.0
2022-06-24 15:45:00,160.2,160.25,159.4,159.41,28782.0,160.2,160.25,159.4,159.41,28782.0
2022-06-24 15:50:00,159.34,160.62,159.09,160.4,25738.0,159.34,160.62,159.09,160.4,25738.0
2022-06-24 15:55:00,160.48,160.49,159.76,159.87,60260.0,160.48,160.49,159.76,159.87,60260.0
2022-06-27 09:30:00,161.25,161.75,158.78,159.4,9962.0,161.25,161.75,158.78,159.4,9962.0
2022-06-27 09:35:00,159.42,160.03,158.22,160.02,4094.0,159.42,160.03,158.22,160.02,4094.0
2022-06-27 09:40:00,159.79,160.44,158.68,160.44,8755.0,159.79,160.44,158.68,160.44,8755.0
2022-06-27 09:45:00,160.33,160.33,158.92,159.5,3523.0,160.33,160.33,158.92,159.5,3523.0
2022-06-27 09:50:00,159.42,160.1,159.42,160.09,6331.0,159.42,160.1,159.42,160.09,6331.0
2022-06-27 09:55:00,160.0,160.24,158.7,158.75,4675.0,160.0,160.24,158.7,158.75,4675.0
2022-06-27 10:00:00,159.12,159.92,158.71,159.29,2044.0,159.12,159.92,158.71,159.29,2044.0
2022-06-27 10:05:00,159.34,159.34,158.45,158.69,2796.0,159.34,159.34,158.45,158.69,2796.0
2022-06-27 10:10:00,158.66,158.66,157.58,157.69,3347.0,158.66,158.66,157.58,157.69,3347.0
2022-06-27 10:15:00,157.78,158.46,157.78,158.46,2000.0,157.78,158.46,157.78,158.46,2000.0
2022-06-27 10:20:00,158.95,159.0,158.1,158.25,1200.0,158.95,159.0,158.1,158.25,1200.0
2022-06-27 10:25:00,158.19,158.19,157.12,157.47,5687.0,158.19,158.19,157.12,157.47,5687.0
2022-06-27 10:30:00,157.51,157.89,157.51,157.76,700.0,157.51,157.89,157.51,157.76,700.0
2022-06-27 10:35:00,158.37,158.77,158.34,158.77,1300.0,158.37,158.77,158.34,158.77,1300.0
2022-06-27 10:40:00,158.92,159.22,158.85,159.21,1851.0,158.92,159.22,158.85,159.21,1851.0
2022-06-27 10:45:00,159.25,160.4,159.25,160.39,1993.0,159.25,160.4,159.25,160.39,1993.0
2022-06-27 10:50:00,160.32,160.65,160.13,160.65,2519.0,160.32,160.65,160.13,160.65,2519.0
2022-06-27 10:55:00,160.65,160.92,159.92,159.92,2200.0,160.65,160.92,159.92,159.92,2200.0
2022-06-27 11:00:00,160.06,160.16,159.74,159.97,2514.0,160.06,160.16,159.74,159.97,2514.0
2022-06-27 11:05:00,159.68,159.81,159.54,159.59,2965.0,159.68,159.81,159.54,159.59,2965.0
2022-06-27 11:10:00,159.51,159.87,159.08,159.53,6269.0,159.51,159.87,159.08,159.53,6269.0
2022-06-27 11:15:00,159.45,159.58,158.78,158.78,3296.0,159.45,159.58,158.78,158.78,3296.0
2022-06-27 11:20:00,159.0,159.18,158.78,159.0,2668.0,159.0,159.18,158.78,159.0,2668.0
2022-06-27 11:25:00,159.19,159.52,159.08,159.35,2466.0,159.19,159.52,159.08,159.35,2466.0
2022-06-27 11:30:00,159.34,159.34,158.86,158.86,800.0,159.34,159.34,158.86,158.86,800.0
2022-06-27 11:35:00,158.57,158.85,158.42,158.42,983.0,158.57,158.85,158.42,158.42,983.0
2022-06-27 11:40:00,158.53,158.84,158.49,158.66,1300.0,158.53,158.84,158.49,158.66,1300.0
2022-06-27 11:45:00,158.67,158.74,158.39,158.48,3327.0,158.67,158.74,158.39,158.48,3327.0
2022-06-27 11:50:00,158.31,158.46,157.82,157.97,1631.0,158.31,158.46,157.82,157.97,1631.0
2022-06-27 11:55:00,157.88,157.88,157.47,157.49,1777.0,157.88,157.88,157.47,157.49,1777.0
2022-06-27 12:00:00,157.48,157.72,156.53,156.62,3335.0,157.48,157.72,156.53,156.62,3335.0
2022-06-27 12:05:00,156.59,156.59,156.16,156.16,5839.0,156.59,156.59,156.16,156.16,5839.0
2022-06-27 12:10:00,156.2,156.8,156.12,156.74,9443.0,156.2,156.8,156.12,156.74,9443.0
2022-06-27 12:15:00,156.72,156.76,155.95,156.21,9715.0,156.72,156.76,155.95,156.21,9715.0
2022-06-27 12:20:00,156.18,156.25,155.85,155.85,2503.0,156.18,156.25,155.85,155.85,2503.0
2022-06-27 12:25:00,155.72,155.9,155.61,155.84,1945.0,155.72,155.9,155.61,155.84,1945.0
2022-06-27 12:30:00,156.05,156.3,156.02,156.26,2609.0,156.05,156.3,156.02,156.26,2609.0
2022-06-27 12:35:00,156.22,156.76,156.15,156.46,4818.0,156.22,156.76,156.15,156.46,4818.0
2022-06-27 12:40:00,156.39,156.89,156.36,156.89,5392.0,156.39,156.89,156.36,156.89,5392.0
2022-06-27 12:45:00,156.84,157.0,156.54,157.0,7695.0,156.84,157.0,156.54,157.0,7695.0
2022-06-27 12:50:00,157.05,157.16,156.53,156.76,7710.0,157.05,157.16,156.53,156.76,7710.0
2022-06-27 12:55:00,156.76,157.33,156.76,157.33,800.0,156.76,157.33,156.76,157.33,800.0
2022-06-27 13:00:00,157.15,157.35,157.11,157.32,728.0,157.15,157.35,157.11,157.32,728.0
2022-06-27 13:05:00,157.06,157.23,157.01,157.23,1100.0,157.06,157.23,157.01,157.23,1100.0
2022-06-27 13:10:00,157.47,157.59,157.39,157.53,1588.0,157.47,157.59,157.39,157.53,1588.0
2022-06-27 13:15:00,157.62,157.69,157.1,157.69,2122.0,157.62,157.69,157.1,157.69,2122.0
2022-06-27 13:20:00,157.54,157.74,156.96,156.97,3814.0,157.54,157.74,156.96,156.97,3814.0
2022-06-27 13:25:00,156.97,156.97,156.97,156.97,0.0,156.97,156.97,156.97,156.97,0.0
2022-06-27 13:30:00,156.74,156.77,156.49,156.69,1142.0,156.74,156.77,156.49,156.69,1142.0
2022-06-27 13:35:00,156.38,156.62,156.19,156.19,2234.0,156.38,156.62,156.19,156.19,2234.0
2022-06-27 13:40:00,156.16,156.16,155.88,156.1,1427.0,156.16,156.16,155.88,156.1,1427.0
2022-06-27 13:45:00,156.16,156.16,155.66,155.96,4224.0,156.16,156.16,155.66,155.96,4224.0
2022-06-27 13:50:00,156.08,156.21,155.99,156.09,4911.0,156.08,156.21,155.99,156.09,4911.0
2022-06-27 13:55:00,156.12,156.12,155.85,155.92,800.0,156.12,156.12,155.85,155.92,800.0
2022-06-27 14:00:00,155.81,156.16,155.81,155.99,3983.0,155.81,156.16,155.81,155.99,3983.0
2022-06-27 14:05:00,155.98,156.04,155.86,156.04,3005.0,155.98,156.04,155.86,156.04,3005.0
2022-06-27 14:10:00,156.13,156.18,155.95,156.1,3579.0,156.13,156.18,155.95,156.1,3579.0
2022-06-27 14:15:00,156.15,156.84,156.15,156.84,1500.0,156.15,156.84,156.15,156.84,1500.0
2022-06-27 14:20:00,156.93,156.93,156.63,156.88,4699.0,156.93,156.93,156.63,156.88,4699.0
2022-06-27 14:25:00,156.65,156.9,156.32,156.34,7031.0,156.65,156.9,156.32,156.34,7031.0
2022-06-27 14:30:00,156.1,156.45,156.1,156.16,8374.0,156.1,156.45,156.1,156.16,8374.0
2022-06-27 14:35:00,156.18,156.24,155.77,156.0,2400.0,156.18,156.24,155.77,156.0,2400.0
2022-06-27 14:40:00,156.19,156.19,156.04,156.04,726.0,156.19,156.19,156.04,156.04,726.0
2022-06-27 14:45:00,156.15,156.43,156.06,156.43,2110.0,156.15,156.43,156.06,156.43,2110.0
2022-06-27 14:50:00,156.23,156.78,156.23,156.72,4757.0,156.23,156.78,156.23,156.72,4757.0
2022-06-27 14:55:00,156.85,157.21,156.85,157.17,5170.0,156.85,157.21,156.85,157.17,5170.0
2022-06-27 15:00:00,157.37,157.53,156.32,156.48,4469.0,157.37,157.53,156.32,156.48,4469.0
2022-06-27 15:05:00,156.41,156.51,156.17,156.51,3620.0,156.41,156.51,156.17,156.51,3620.0
2022-06-27 15:10:00,156.42,156.99,156.41,156.96,5400.0,156.42,156.99,156.41,156.96,5400.0
2022-06-27 15:15:00,157.0,157.08,156.65,156.73,3160.0,157.0,157.08,156.65,156.73,3160.0
2022-06-27 15:20:00,156.82,156.83,156.53,156.53,2146.0,156.82,156.83,156.53,156.53,2146.0
2022-06-27 15:25:00,156.53,156.89,156.47,156.81,3100.0,156.53,156.89,156.47,156.81,3100.0
2022-06-27 15:30:00,156.71,156.92,156.68,156.8,4619.0,156.71,156.92,156.68,156.8,4619.0
2022-06-27 15:35:00,156.79,156.81,155.92,156.1,8053.0,156.79,156.81,155.92,156.1,8053.0
2022-06-27 15:40:00,156.06,157.03,156.04,157.03,6451.0,156.06,157.03,156.04,157.03,6451.0
2022-06-27 15:45:00,156.83,157.14,156.26,156.44,16881.0,156.83,157.14,156.26,156.44,16881.0
2022-06-27 15:50:00,156.36,156.36,155.84,156.2,15544.0,156.36,156.36,155.84,156.2,15544.0
2022-06-27 15:55:00,156.2,156.94,156.19,156.73,31672.0,156.2,156.94,156.19,156.73,31672.0
2022-06-28 09:30:00,157.4,159.36,157.4,158.57,4198.0,157.4,159.36,157.4,158.57,4198.0
2022-06-28 09:35:00,159.23,160.78,159.2,160.56,1400.0,159.23,160.78,159.2,160.56,1400.0
2022-06-28 09:40:00,160.34,160.51,159.09,159.26,1627.0,160.34,160.51,159.09,159.26,1627.0
2022-06-28 09:45:00,158.81,159.22,158.46,158.61,2101.0,158.81,159.22,158.46,158.61,2101.0
2022-06-28 09:50:00,159.1,159.41,158.85,158.85,1090.0,159.1,159.41,158.85,158.85,1090.0
2022-06-28 09:55:00,158.84,158.87,158.48,158.7,3102.0,158.84,158.87,158.48,158.7,3102.0
2022-06-28 10:00:00,158.7,159.06,157.83,157.84,1978.0,158.7,159.06,157.83,157.84,1978.0
2022-06-28 10:05:00,157.11,157.6,155.9,156.81,2611.0,157.11,157.6,155.9,156.81,2611.0
2022-06-28 10:10:00,156.47,156.5,155.91,156.12,4840.0,156.47,156.5,155.91,156.12,4840.0
2022-06-28 10:15:00,156.46,156.52,156.08,156.09,601.0,156.46,156.52,156.08,156.09,601.0
2022-06-28 10:20:00,155.01,155.33,155.01,155.09,746.0,155.01,155.33,155.01,155.09,746.0
2022-06-28 10:25:00,155.47,155.9,155.35,155.9,2596.0,155.47,155.9,155.35,155.9,2596.0
2022-06-28 10:30:00,155.68,155.7,155.38,155.58,1437.0,155.68,155.7,155.38,155.58,1437.0
2022-06-28 10:35:00,155.38,155.74,155.12,155.74,2024.0,155.38,155.74,155.12,155.74,2024.0
2022-06-28 10:40:00,155.36,155.36,154.63,154.67,6744.0,155.36,155.36,154.63,154.67,6744.0
2022-06-28 10:45:00,154.87,154.93,154.1,154.72,6252.0,154.87,154.93,154.1,154.72,6252.0
2022-06-28 10:50:00,154.18,154.7,154.18,154.61,4450.0,154.18,154.7,154.18,154.61,4450.0
2022-06-28 10:55:00,154.75,155.01,154.58,154.68,4200.0,154.75,155.01,154.58,154.68,4200.0
2022-06-28 11:00:00,154.67,154.85,154.0,154.18,7820.0,154.67,154.85,154.0,154.18,7820.0
2022-06-28 11:05:00,154.09,154.1,153.48,153.6,3275.0,154.09,154.1,153.48,153.6,3275.0
2022-06-28 11:10:00,153.4,153.83,153.3,153.42,4648.0,153.4,153.83,153.3,153.42,4648.0
2022-06-28 11:15:00,153.27,153.37,152.77,153.0,3792.0,153.27,153.37,152.77,153.0,3792.0
2022-06-28 11:20:00,152.83,152.83,152.12,152.34,1731.0,152.83,152.83,152.12,152.34,1731.0
2022-06-28 11:25:00,152.51,152.52,152.18,152.49,2032.0,152.51,152.52,152.18,152.49,2032.0
2022-06-28 11:30:00,152.6,152.7,152.44,152.61,1918.0,152.6,152.7,152.44,152.61,1918.0
2022-06-28 11:35:00,152.58,152.61,151.48,151.67,6816.0,152.58,152.61,151.48,151.67,6816.0
2022-06-28 11:40:00,151.64,151.96,151.3,151.71,9884.0,151.64,151.96,151.3,151.71,9884.0
2022-06-28 11:45:00,151.69,151.86,151.64,151.68,1971.0,151.69,151.86,151.64,151.68,1971.0
2022-06-28 11:50:00,151.75,151.76,151.39,151.51,10001.0,151.75,151.76,151.39,151.51,10001.0
2022-06-28 11:55:00,151.74,152.17,151.59,151.99,2500.0,151.74,152.17,151.59,151.99,2500.0
2022-06-28 12:00:00,151.9,152.1,151.56,151.77,4743.0,151.9,152.1,151.56,151.77,4743.0
2022-06-28 12:05:00,151.59,151.87,151.52,151.72,1500.0,151.59,151.87,151.52,151.72,1500.0
2022-06-28 12:10:00,151.66,152.02,151.66,151.73,4050.0,151.66,152.02,151.66,151.73,4050.0
2022-06-28 12:15:00,151.64,151.64,151.08,151.36,2800.0,151.64,151.64,151.08,151.36,2800.0
2022-06-28 12:20:00,151.78,151.79,151.49,151.7,2271.0,151.78,151.79,151.49,151.7,2271.0
2022-06-28 12:25:00,151.47,151.9,151.47,151.9,1302.0,151.47,151.9,151.47,151.9,1302.0
2022-06-28 12:30:00,152.01,152.1,151.73,151.73,2060.0,152.01,152.1,151.73,151.73,2060.0
2022-06-28 12:35:00,151.7,152.1,151.7,152.0,1582.0,151.7,152.1,151.7,152.0,1582.0
2022-06-28 12:40:00,152.12,152.33,151.93,152.05,2600.0,152.12,152.33,151.93,152.05,2600.0
2022-06-28 12:45:00,152.43,152.55,152.12,152.27,2000.0,152.43,152.55,152.12,152.27,2000.0
2022-06-28 12:50:00,152.43,152.43,152.13,152.25,901.0,152.43,152.43,152.13,152.25,901.0
2022-06-28 12:55:00,152.24,152.43,152.11,152.43,7138.0,152.24,152.43,152.11,152.43,7138.0
2022-06-28 13:00:00,152.45,153.02,152.29,152.83,7000.0,152.45,153.02,152.29,152.83,7000.0
2022-06-28 13:05:00,152.81,152.86,151.92,151.94,4015.0,152.81,152.86,151.92,151.94,4015.0
2022-06-28 13:10:00,151.93,152.39,151.69,151.69,1902.0,151.93,152.39,151.69,151.69,1902.0
2022-06-28 13:15:00,151.85,151.85,150.97,151.09,3856.0,151.85,151.85,150.97,151.09,3856.0
2022-06-28 13:20:00,151.11,151.23,150.9,150.99,3931.0,151.11,151.23,150.9,150.99,3931.0
2022-06-28 13:25:00,150.89,151.0,150.8,150.87,2202.0,150.89,151.0,150.8,150.87,2202.0
2022-06-28 13:30:00,150.75,151.01,150.49,150.78,5654.0,150.75,151.01,150.49,150.78,5654.0
2022-06-28 13:35:00,150.78,150.78,150.24,150.49,2926.0,150.78,150.78,150.24,150.49,2926.0
2022-06-28 13:40:00,150.34,150.64,150.34,150.48,2601.0,150.34,150.64,150.34,150.48,2601.0
2022-06-28 13:45:00,150.53,150.81,150.27,150.44,4910.0,150.53,150.81,150.27,150.44,4910.0
2022-06-28 13:50:00,150.34,150.54,150.16,150.16,4720.0,150.34,150.54,150.16,150.16,4720.0
2022-06-28 13:55:00,150.2,150.2,149.69,149.75,6567.0,150.2,150.2,149.69,149.75,6567.0
2022-06-28 14:00:00,149.6,150.08,149.6,150.0,5336.0,149.6,150.08,149.6,150.0,5336.0
2022-06-28 14:05:00,149.94,149.94,149.42,149.5,2007.0,149.94,149.94,149.42,149.5,2007.0
2022-06-28 14:10:00,149.72,149.72,149.39,149.5,3600.0,149.72,149.72,149.39,149.5,3600.0
2022-06-28 14:15:00,149.49,149.64,149.02,149.18,1700.0,149.49,149.64,149.02,149.18,1700.0
2022-06-28 14:20:00,149.11,149.44,149.04,149.25,2500.0,149.11,149.44,149.04,149.25,2500.0
2022-06-28 14:25:00,149.23,149.66,149.23,149.65,4004.0,149.23,149.66,149.23,149.65,4004.0
2022-06-28 14:30:00,149.56,149.82,149.47,149.72,3440.0,149.56,149.82,149.47,149.72,3440.0
2022-06-28 14:35:00,149.72,149.81,149.4,149.61,2400.0,149.72,149.81,149.4,149.61,2400.0
2022-06-28 14:40:00,149.74,149.94,149.5,149.94,2740.0,149.74,149.94,149.5,149.94,2740.0
2022-06-28 14:45:00,149.92,150.18,149.82,150.18,5391.0,149.92,150.18,149.82,150.18,5391.0
2022-06-28 14:50:00,150.35,150.35,150.06,150.3,10541.0,150.35,150.35,150.06,150.3,10541.0
2022-06-28 14:55:00,150.42,150.42,149.9,149.9,2527.0,150.42,150.42,149.9,149.9,2527.0
2022-06-28 15:00:00,149.9,150.11,149.32,149.57,4046.0,149.9,150.11,149.32,149.57,4046.0
2022-06-28 15:05:00,149.44,149.54,149.07,149.54,3500.0,149.44,149.54,149.07,149.54,3500.0
2022-06-28 15:10:00,149.54,149.66,148.99,149.06,3502.0,149.54,149.66,148.99,149.06,3502.0
2022-06-28 15:15:00,149.2,149.39,149.04,149.21,2350.0,149.2,149.39,149.04,149.21,2350.0
2022-06-28 15:20:00,149.07,149.27,148.78,149.27,7291.0,149.07,149.27,148.78,149.27,7291.0
2022-06-28 15:25:00,149.27,149.33,148.74,148.84,3897.0,149.27,149.33,148.74,148.84,3897.0
2022-06-28 15:30:00,148.84,149.44,148.77,149.4,10091.0,148.84,149.44,148.77,149.4,10091.0
2022-06-28 15:35:00,149.38,149.38,148.76,148.93,12067.0,149.38,149.38,148.76,148.93,12067.0
2022-06-28 15:40:00,148.95,149.03,148.34,148.65,14605.0,148.95,149.03,148.34,148.65,14605.0
2022-06-28 15:45:00,148.71,148.73,148.22,148.22,15197.0,148.71,148.73,148.22,148.22,15197.0
2022-06-28 15:50:00,148.27,148.53,147.86,148.37,25015.0,148.27,148.53,147.86,148.37,25015.0
2022-06-28 15:55:00,148.36,148.36,147.88,148.07,55527.0,148.36,148.36,147.88,148.07,55527.0
2022-06-29 09:30:00,146.63,147.99,145.78,146.41,20022.0,146.63,147.99,145.78,146.41,20022.0
2022-06-29 09:35:00,145.93,147.02,145.19,146.96,14450.0,145.93,147.02,145.19,146.96,14450.0
2022-06-29 09:40:00,146.53,146.53,144.6,144.76,11951.0,146.53,146.53,144.6,144.76,11951.0
2022-06-29 09:45:00,144.75,146.48,144.75,146.48,3272.0,144.75,146.48,144.75,146.48,3272.0
2022-06-29 09:50:00,146.24,146.79,146.13,146.29,3342.0,146.24,146.79,146.13,146.29,3342.0
2022-06-29 09:55:00,145.18,146.35,144.83,144.83,23309.0,145.18,146.35,144.83,144.83,23309.0
2022-06-29 10:00:00,144.84,145.48,144.34,145.04,4387.0,144.84,145.48,144.34,145.04,4387.0
2022-06-29 10:05:00,145.03,145.03,144.31,144.31,2850.0,145.03,145.03,144.31,144.31,2850.0
2022-06-29 10:10:00,144.53,144.91,144.16,144.17,6104.0,144.53,144.91,144.16,144.17,6104.0
2022-06-29 10:15:00,144.18,144.37,143.45,143.58,14186.0,144.18,144.37,143.45,143.58,14186.0
2022-06-29 10:20:00,143.58,143.99,143.45,143.72,5871.0,143.58,143.99,143.45,143.72,5871.0
2022-06-29 10:25:00,143.72,144.41,143.72,143.83,2928.0,143.72,144.41,143.72,143.83,2928.0
2022-06-29 10:30:00,143.9,144.37,143.7,143.92,6276.0,143.9,144.37,143.7,143.92,6276.0
2022-06-29 10:35:00,143.91,143.91,143.29,143.59,4370.0,143.91,143.91,143.29,143.59,4370.0
2022-06-29 10:40:00,143.67,144.21,143.67,144.21,2677.0,143.67,144.21,143.67,144.21,2677.0
2022-06-29 10:45:00,144.18,144.18,142.88,142.92,60786.0,144.18,144.18,142.88,142.92,60786.0
2022-06-29 10:50:00,142.94,143.46,142.42,142.77,26709.0,142.94,143.46,142.42,142.77,26709.0
2022-06-29 10:55:00,143.0,143.03,141.87,141.97,70736.0,143.0,143.03,141.87,141.97,70736.0
2022-06-29 11:00:00,142.02,142.5,141.3,141.82,44103.0,142.02,142.5,141.3,141.82,44103.0
2022-06-29 11:05:00,141.82,142.41,141.42,142.4,6025.0,141.82,142.41,141.42,142.4,6025.0
2022-06-29 11:10:00,142.39,143.05,142.24,142.52,2450.0,142.39,143.05,142.24,142.52,2450.0
2022-06-29 11:15:00,142.66,142.96,142.57,142.74,3096.0,142.66,142.96,142.57,142.74,3096.0
2022-06-29 11:20:00,142.86,142.97,142.23,142.25,2962.0,142.86,142.97,142.23,142.25,2962.0
2022-06-29 11:25:00,142.22,142.71,142.22,142.44,1742.0,142.22,142.71,142.22,142.44,1742.0
2022-06-29 11:30:00,142.44,143.23,142.4,143.23,5443.0,142.44,143.23,142.4,143.23,5443.0
2022-06-29 11:35:00,143.48,143.78,143.2,143.22,2112.0,143.48,143.78,143.2,143.22,2112.0
2022-06-29 11:40:00,143.05,143.1,142.36,142.36,2835.0,143.05,143.1,142.36,142.36,2835.0
2022-06-29 11:45:00,142.19,142.85,142.19,142.6,2473.0,142.19,142.85,142.19,142.6,2473.0
2022-06-29 11:50:00,142.74,143.06,142.71,142.98,12768.0,142.74,143.06,142.71,142.98,12768.0
2022-06-29 11:55:00,142.98,143.0,142.71,142.87,6491.0,142.98,143.0,142.71,142.87,6491.0
2022-06-29 12:00:00,142.95,143.02,142.68,142.91,13482.0,142.95,143.02,142.68,142.91,13482.0
2022-06-29 12:05:00,142.86,142.86,142.35,142.36,1101.0,142.86,142.86,142.35,142.36,1101.0
2022-06-29 12:10:00,142.22,142.33,142.12,142.12,802.0,142.22,142.33,142.12,142.12,802.0
2022-06-29 12:15:00,142.24,142.7,142.13,142.7,1101.0,142.24,142.7,142.13,142.7,1101.0
2022-06-29 12:20:00,142.86,142.98,142.49,142.56,4890.0,142.86,142.98,142.49,142.56,4890.0
2022-06-29 12:25:00,142.32,142.97,142.3,142.83,1905.0,142.32,142.97,142.3,142.83,1905.0
2022-06-29 12:30:00,142.84,143.0,142.6,142.67,1717.0,142.84,143.0,142.6,142.67,1717.0
2022-06-29 12:35:00,142.67,143.0,142.62,142.95,1334.0,142.67,143.0,142.62,142.95,1334.0
2022-06-29 12:40:00,142.8,142.8,142.57,142.57,1200.0,142.8,142.8,142.57,142.57,1200.0
2022-06-29 12:45:00,142.52,142.77,142.17,142.33,2903.0,142.52,142.77,142.17,142.33,2903.0
2022-06-29 12:50:00,142.25,142.32,142.1,142.17,700.0,142.25,142.32,142.1,142.17,700.0
2022-06-29 12:55:00,142.08,142.41,142.08,142.41,1500.0,142.08,142.41,142.08,142.41,1500.0
2022-06-29 13:00:00,142.26,142.53,142.24,142.41,2775.0,142.26,142.53,142.24,142.41,2775.0
2022-06-29 13:05:00,142.31,142.45,142.2,142.37,2566.0,142.31,142.45,142.2,142.37,2566.0
2022-06-29 13:10:00,142.45,142.46,141.54,141.55,2800.0,142.45,142.46,141.54,141.55,2800.0
2022-06-29 13:15:00,141.42,141.49,141.27,141.34,1505.0,141.42,141.49,141.27,141.34,1505.0
2022-06-29 13:20:00,141.27,141.28,141.1,141.11,1423.0,141.27,141.28,141.1,141.11,1423.0
2022-06-29 13:25:00,141.17,141.52,141.1,141.52,2181.0,141.17,141.52,141.1,141.52,2181.0
2022-06-29 13:30:00,141.49,141.61,141.09,141.25,1950.0,141.49,141.61,141.09,141.25,1950.0
2022-06-29 13:35:00,141.47,141.78,141.35,141.78,2803.0,141.47,141.78,141.35,141.78,2803.0
2022-06-29 13:40:00,142.08,142.15,141.94,142.12,1025.0,142.08,142.15,141.94,142.12,1025.0
2022-06-29 13:45:00,142.09,142.22,142.02,142.09,16300.0,142.09,142.22,142.02,142.09,16300.0
2022-06-29 13:50:00,142.21,142.21,141.69,141.72,4467.0,142.21,142.21,141.69,141.72,4467.0
2022-06-29 13:55:00,141.76,142.0,141.75,141.96,4838.0,141.76,142.0,141.75,141.96,4838.0
2022-06-29 14:00:00,141.88,142.39,141.81,142.35,11741.0,141.88,142.39,141.81,142.35,11741.0
2022-06-29 14:05:00,142.53,142.82,142.53,142.75,2100.0,142.53,142.82,142.53,142.75,2100.0
2022-06-29 14:10:00,142.71,142.72,142.49,142.61,5759.0,142.71,142.72,142.49,142.61,5759.0
2022-06-29 14:15:00,142.41,142.72,142.34,142.34,4805.0,142.41,142.72,142.34,142.34,4805.0
2022-06-29 14:20:00,142.34,142.35,142.11,142.28,5548.0,142.34,142.35,142.11,142.28,5548.0
2022-06-29 14:25:00,142.38,142.57,142.36,142.42,3058.0,142.38,142.57,142.36,142.42,3058.0
2022-06-29 14:30:00,142.69,142.69,142.27,142.28,2595.0,142.69,142.69,142.27,142.28,2595.0
2022-06-29 14:35:00,142.26,142.26,142.1,142.21,2806.0,142.26,142.26,142.1,142.21,2806.0
2022-06-29 14:40:00,142.27,142.27,141.84,141.92,5468.0,142.27,142.27,141.84,141.92,5468.0
2022-06-29 14:45:00,141.92,142.27,141.91,142.24,3829.0,141.92,142.27,141.91,142.24,3829.0
2022-06-29 14:50:00,142.14,142.3,142.05,142.28,2925.0,142.14,142.3,142.05,142.28,2925.0
2022-06-29 14:55:00,142.34,142.49,142.29,142.42,2904.0,142.34,142.49,142.29,142.42,2904.0
2022-06-29 15:00:00,142.41,142.62,142.31,142.59,24918.0,142.41,142.62,142.31,142.59,24918.0
2022-06-29 15:05:00,142.64,143.04,142.64,142.93,15102.0,142.64,143.04,142.64,142.93,15102.0
2022-06-29 15:10:00,142.85,143.02,142.85,142.94,6403.0,142.85,143.02,142.85,142.94,6403.0
2022-06-29 15:15:00,142.94,143.08,142.77,142.89,20833.0,142.94,143.08,142.77,142.89,20833.0
2022-06-29 15:20:00,142.89,143.43,142.85,143.43,3239.0,142.89,143.43,142.85,143.43,3239.0
2022-06-29 15:25:00,143.41,143.71,143.0,143.03,20921.0,143.41,143.71,143.0,143.03,20921.0
2022-06-29 15:30:00,143.02,143.26,142.77,142.8,68044.0,143.02,143.26,142.77,142.8,68044.0
2022-06-29 15:35:00,142.8,143.06,142.62,142.8,4735.0,142.8,143.06,142.62,142.8,4735.0
2022-06-29 15:40:00,142.78,142.87,142.63,142.76,7306.0,142.78,142.87,142.63,142.76,7306.0
2022-06-29 15:45:00,142.92,142.97,142.72,142.94,12378.0,142.92,142.97,142.72,142.94,12378.0
2022-06-29 15:50:00,143.0,143.0,142.57,142.78,22421.0,143.0,143.0,142.57,142.78,22421.0
2022-06-29 15:55:00,142.77,143.04,142.76,142.99,56068.0,142.77,143.04,142.76,142.99,56068.0
2022-06-30 09:30:00,140.0,140.93,138.01,138.94,13320.0,140.0,140.93,138.01,138.94,13320.0
2022-06-30 09:35:00,138.94,139.01,137.41,137.41,21725.0,138.94,139.01,137.41,137.41,21725.0
2022-06-30 09:40:00,137.56,138.78,137.53,138.7,8006.0,137.56,138.78,137.53,138.7,8006.0
2022-06-30 09:45:00,138.23,139.08,137.0,137.78,7121.0,138.23,139.08,137.0,137.78,7121.0
2022-06-30 09:50:00,138.13,138.5,137.41,137.84,13114.0,138.13,138.5,137.41,137.84,13114.0
2022-06-30 09:55:00,137.84,138.18,137.71,137.83,4314.0,137.84,138.18,137.71,137.83,4314.0
2022-06-30 10:00:00,137.68,138.0,137.36,137.61,6929.0,137.68,138.0,137.36,137.61,6929.0
2022-06-30 10:05:00,137.52,137.76,137.38,137.39,4307.0,137.52,137.76,137.38,137.39,4307.0
2022-06-30 10:10:00,137.29,138.71,137.29,138.71,6942.0,137.29,138.71,137.29,138.71,6942.0
2022-06-30 10:15:00,138.62,139.41,138.5,138.9,4949.0,138.62,139.41,138.5,138.9,4949.0
2022-06-30 10:20:00,138.73,138.88,137.96,137.96,3789.0,138.73,138.88,137.96,137.96,3789.0
2022-06-30 10:25:00,138.05,138.24,137.79,138.21,10432.0,138.05,138.24,137.79,138.21,10432.0
2022-06-30 10:30:00,137.98,139.39,137.98,139.07,7978.0,137.98,139.39,137.98,139.07,7978.0
2022-06-30 10:35:00,139.39,139.71,138.89,139.34,28996.0,139.39,139.71,138.89,139.34,28996.0
2022-06-30 10:40:00,139.24,139.49,139.13,139.13,15312.0,139.24,139.49,139.13,139.13,15312.0
2022-06-30 10:45:00,139.15,139.5,138.56,138.73,10963.0,139.15,139.5,138.56,138.73,10963.0
2022-06-30 10:50:00,138.7,138.73,138.22,138.63,7740.0,138.7,138.73,138.22,138.63,7740.0
2022-06-30 10:55:00,138.5,139.3,138.49,139.23,3586.0,138.5,139.3,138.49,139.23,3586.0
2022-06-30 11:00:00,139.0,139.59,138.81,139.5,28223.0,139.0,139.59,138.81,139.5,28223.0
2022-06-30 11:05:00,139.59,140.49,139.35,140.28,107403.0,139.59,140.49,139.35,140.28,107403.0
2022-06-30 11:10:00,140.37,140.53,139.85,140.05,18502.0,140.37,140.53,139.85,140.05,18502.0
2022-06-30 11:15:00,139.83,140.42,139.83,139.96,1800.0,139.83,140.42,139.83,139.96,1800.0
2022-06-30 11:20:00,139.94,140.66,139.91,140.56,3337.0,139.94,140.66,139.91,140.56,3337.0
2022-06-30 11:25:00,140.55,141.05,140.55,141.04,4919.0,140.55,141.05,140.55,141.04,4919.0
2022-06-30 11:30:00,141.15,141.15,140.45,140.45,2405.0,141.15,141.15,140.45,140.45,2405.0
2022-06-30 11:35:00,140.51,140.67,140.35,140.65,2800.0,140.51,140.67,140.35,140.65,2800.0
2022-06-30 11:40:00,140.59,140.77,140.54,140.57,1781.0,140.59,140.77,140.54,140.57,1781.0
2022-06-30 11:45:00,140.5,141.05,140.43,140.77,3424.0,140.5,141.05,140.43,140.77,3424.0
2022-06-30 11:50:00,140.77,140.77,140.16,140.45,2008.0,140.77,140.77,140.16,140.45,2008.0
2022-06-30 11:55:00,140.28,140.64,140.22,140.57,1035.0,140.28,140.64,140.22,140.57,1035.0
2022-06-30 12:00:00,140.6,140.6,139.73,139.77,5498.0,140.6,140.6,139.73,139.77,5498.0
2022-06-30 12:05:00,139.75,139.76,139.13,139.46,1510.0,139.75,139.76,139.13,139.46,1510.0
2022-06-30 12:10:00,139.44,139.73,139.29,139.56,2600.0,139.44,139.73,139.29,139.56,2600.0
2022-06-30 12:15:00,139.57,139.57,138.74,138.83,3669.0,139.57,139.57,138.74,138.83,3669.0
2022-06-30 12:20:00,138.67,139.73,138.67,139.59,13981.0,138.67,139.73,138.67,139.59,13981.0
2022-06-30 12:25:00,139.59,140.33,139.59,140.33,4126.0,139.59,140.33,139.59,140.33,4126.0
2022-06-30 12:30:00,140.33,141.01,140.26,140.26,5791.0,140.33,141.01,140.26,140.26,5791.0
2022-06-30 12:35:00,140.16,140.24,139.97,139.97,2033.0,140.16,140.24,139.97,139.97,2033.0
2022-06-30 12:40:00,139.96,140.23,139.9,140.02,2700.0,139.96,140.23,139.9,140.02,2700.0
2022-06-30 12:45:00,140.03,140.21,139.51,139.63,3300.0,140.03,140.21,139.51,139.63,3300.0
2022-06-30 12:50:00,139.5,139.52,139.18,139.52,1400.0,139.5,139.52,139.18,139.52,1400.0
2022-06-30 12:55:00,139.54,139.54,138.82,138.88,2734.0,139.54,139.54,138.82,138.88,2734.0
2022-06-30 13:00:00,138.68,139.25,138.68,138.99,5984.0,138.68,139.25,138.68,138.99,5984.0
2022-06-30 13:05:00,139.11,139.24,138.51,138.51,4179.0,139.11,139.24,138.51,138.51,4179.0
2022-06-30 13:10:00,138.58,138.58,138.13,138.23,3053.0,138.58,138.58,138.13,138.23,3053.0
2022-06-30 13:15:00,138.2,138.81,138.2,138.47,7597.0,138.2,138.81,138.2,138.47,7597.0
2022-06-30 13:20:00,138.55,139.0,138.55,138.9,24018.0,138.55,139.0,138.55,138.9,24018.0
2022-06-30 13:25:00,139.0,139.03,138.67,139.03,5934.0,139.0,139.03,138.67,139.03,5934.0
2022-06-30 13:30:00,138.97,139.21,138.84,139.09,3255.0,138.97,139.21,138.84,139.09,3255.0
2022-06-30 13:35:00,139.1,139.17,138.86,138.95,8493.0,139.1,139.17,138.86,138.95,8493.0
2022-06-30 13:40:00,139.05,139.14,138.49,138.53,6540.0,139.05,139.14,138.49,138.53,6540.0
2022-06-30 13:45:00,138.49,139.06,138.49,139.04,2863.0,138.49,139.06,138.49,139.04,2863.0
2022-06-30 13:50:00,139.07,139.9,139.04,139.9,2363.0,139.07,139.9,139.04,139.9,2363.0
2022-06-30 13:55:00,139.61,139.62,138.95,139.01,9165.0,139.61,139.62,138.95,139.01,9165.0
2022-06-30 14:00:00,138.78,138.86,138.46,138.71,1800.0,138.78,138.86,138.46,138.71,1800.0
2022-06-30 14:05:00,138.64,138.77,138.44,138.48,3493.0,138.64,138.77,138.44,138.48,3493.0
2022-06-30 14:10:00,138.59,139.22,138.59,138.93,12393.0,138.59,139.22,138.59,138.93,12393.0
2022-06-30 14:15:00,138.88,138.88,138.7,138.85,4202.0,138.88,138.88,138.7,138.85,4202.0
2022-06-30 14:20:00,138.81,138.81,138.22,138.22,2135.0,138.81,138.81,138.22,138.22,2135.0
2022-06-30 14:25:00,138.0,138.57,137.95,138.38,1520.0,138.0,138.57,137.95,138.38,1520.0
2022-06-30 14:30:00,138.3,138.46,138.14,138.28,3468.0,138.3,138.46,138.14,138.28,3468.0
2022-06-30 14:35:00,138.17,138.44,137.92,138.3,5130.0,138.17,138.44,137.92,138.3,5130.0
2022-06-30 14:40:00,138.42,138.53,138.01,138.03,7059.0,138.42,138.53,138.01,138.03,7059.0
2022-06-30 14:45:00,138.04,138.35,138.04,138.08,1300.0,138.04,138.35,138.04,138.08,1300.0
2022-06-30 14:50:00,137.94,138.06,137.58,137.58,3265.0,137.94,138.06,137.58,137.58,3265.0
2022-06-30 14:55:00,137.73,137.75,137.65,137.74,1840.0,137.73,137.75,137.65,137.74,1840.0
2022-06-30 15:00:00,137.72,138.52,137.68,138.16,9615.0,137.72,138.52,137.68,138.16,9615.0
2022-06-30 15:05:00,138.22,138.22,137.35,137.41,3545.0,138.22,138.22,137.35,137.41,3545.0
2022-06-30 15:10:00,137.39,137.63,137.33,137.4,5954.0,137.39,137.63,137.33,137.4,5954.0
2022-06-30 15:15:00,137.59,137.59,137.14,137.16,4061.0,137.59,137.59,137.14,137.16,4061.0
2022-06-30 15:20:00,137.19,137.53,137.02,137.5,7802.0,137.19,137.53,137.02,137.5,7802.0
2022-06-30 15:25:00,137.53,137.98,137.52,137.89,5010.0,137.53,137.98,137.52,137.89,5010.0
2022-06-30 15:30:00,137.97,138.16,137.53,137.53,44626.0,137.97,138.16,137.53,137.53,44626.0
2022-06-30 15:35:00,137.48,137.7,136.91,136.94,18586.0,137.48,137.7,136.91,136.94,18586.0
2022-06-30 15:40:00,136.86,137.04,136.52,136.52,19652.0,136.86,137.04,136.52,136.52,19652.0
2022-06-30 15:45:00,136.6,137.03,136.47,136.58,25374.0,136.6,137.03,136.47,136.58,25374.0
2022-06-30 15:50:00,136.54,136.81,135.75,135.88,34114.0,136.54,136.81,135.75,135.88,34114.0
2022-06-30 15:55:00,135.83,136.38,135.68,136.32,60025.0,135.83,136.38,135.68,136.32,60025.0
2022-07-01 09:30:00,135.0,136.44,133.8,134.25,19123.0,135.0,136.44,133.8,134.25,19123.0
2022-07-01 09:35:00,134.42,135.7,133.76,134.88,16968.0,134.42,135.7,133.76,134.88,16968.0
2022-07-01 09:40:00,134.89,136.73,134.79,136.43,12781.0,134.89,136.73,134.79,136.43,12781.0
2022-07-01 09:45:00,136.24,138.07,136.08,137.43,14231.0,136.24,138.07,136.08,137.43,14231.0
2022-07-01 09:50:00,137.28,137.35,136.21,136.76,7535.0,137.28,137.35,136.21,136.76,7535.0
2022-07-01 09:55:00,136.52,137.18,136.49,136.49,5543.0,136.52,137.18,136.49,136.49,5543.0
2022-07-01 10:00:00,136.84,137.39,135.53,135.9,8292.0,136.84,137.39,135.53,135.9,8292.0
2022-07-01 10:05:00,136.2,136.31,135.06,135.36,4962.0,136.2,136.31,135.06,135.36,4962.0
2022-07-01 10:10:00,135.36,135.36,133.73,133.89,11048.0,135.36,135.36,133.73,133.89,11048.0
2022-07-01 10:15:00,134.08,134.45,133.97,134.18,5194.0,134.08,134.45,133.97,134.18,5194.0
2022-07-01 10:20:00,134.31,135.14,134.31,134.95,8328.0,134.31,135.14,134.31,134.95,8328.0
2022-07-01 10:25:00,134.86,135.1,134.73,134.86,9216.0,134.86,135.1,134.73,134.86,9216.0
2022-07-01 10:30:00,134.73,134.75,133.72,133.9,8805.0,134.73,134.75,133.72,133.9,8805.0
2022-07-01 10:35:00,134.0,134.01,133.28,133.66,5271.0,134.0,134.01,133.28,133.66,5271.0
2022-07-01 10:40:00,133.66,134.13,133.51,134.09,8823.0,133.66,134.13,133.51,134.09,8823.0
2022-07-01 10:45:00,134.22,134.55,133.88,134.0,10636.0,134.22,134.55,133.88,134.0,10636.0
2022-07-01 10:50:00,133.9,134.35,133.72,134.23,3610.0,133.9,134.35,133.72,134.23,3610.0
2022-07-01 10:55:00,133.91,134.28,133.66,133.86,2328.0,133.91,134.28,133.66,133.86,2328.0
2022-07-01 11:00:00,133.8,134.06,133.68,133.94,3651.0,133.8,134.06,133.68,133.94,3651.0
2022-07-01 11:05:00,133.79,135.25,133.79,135.25,4986.0,133.79,135.25,133.79,135.25,4986.0
2022-07-01 11:10:00,135.16,135.22,134.81,134.84,2411.0,135.16,135.22,134.81,134.84,2411.0
2022-07-01 11:15:00,134.84,135.41,134.8,134.94,7471.0,134.84,135.41,134.8,134.94,7471.0
2022-07-01 11:20:00,134.81,135.0,134.63,134.87,3344.0,134.81,135.0,134.63,134.87,3344.0
2022-07-01 11:25:00,135.0,135.08,134.9,134.96,4284.0,135.0,135.08,134.9,134.96,4284.0
2022-07-01 11:30:00,134.97,135.56,134.97,135.15,3764.0,134.97,135.56,134.97,135.15,3764.0
2022-07-01 11:35:00,135.38,135.51,135.16,135.33,4262.0,135.38,135.51,135.16,135.33,4262.0
2022-07-01 11:40:00,135.6,135.73,135.24,135.25,4350.0,135.6,135.73,135.24,135.25,4350.0
2022-07-01 11:45:00,135.26,135.5,135.16,135.2,3498.0,135.26,135.5,135.16,135.2,3498.0
2022-07-01 11:50:00,135.19,135.19,134.66,134.88,6320.0,135.19,135.19,134.66,134.88,6320.0
2022-07-01 11:55:00,134.99,135.35,134.97,135.29,4330.0,134.99,135.35,134.97,135.29,4330.0
2022-07-01 12:00:00,135.34,135.34,134.99,135.17,2528.0,135.34,135.34,134.99,135.17,2528.0
2022-07-01 12:05:00,135.44,135.56,135.21,135.28,1622.0,135.44,135.56,135.21,135.28,1622.0
2022-07-01 12:10:00,135.3,135.31,135.07,135.08,2720.0,135.3,135.31,135.07,135.08,2720.0
2022-07-01 12:15:00,134.95,135.66,134.95,135.55,2425.0,134.95,135.66,134.95,135.55,2425.0
2022-07-01 12:20:00,135.42,135.61,135.4,135.61,2507.0,135.42,135.61,135.4,135.61,2507.0
2022-07-01 12:25:00,135.55,135.56,135.46,135.51,701.0,135.55,135.56,135.46,135.51,701.0
2022-07-01 12:30:00,135.52,135.64,135.48,135.5,5788.0,135.52,135.64,135.48,135.5,5788.0
2022-07-01 12:35:00,135.43,135.48,135.22,135.26,4738.0,135.43,135.48,135.22,135.26,4738.0
2022-07-01 12:40:00,135.26,135.77,135.26,135.49,12261.0,135.26,135.77,135.26,135.49,12261.0
2022-07-01 12:45:00,135.61,135.61,135.21,135.44,1826.0,135.61,135.61,135.21,135.44,1826.0
2022-07-01 12:50:00,135.58,135.74,135.57,135.62,1700.0,135.58,135.74,135.57,135.62,1700.0
2022-07-01 12:55:00,135.74,135.74,134.97,135.0,2164.0,135.74,135.74,134.97,135.0,2164.0
2022-07-01 13:00:00,135.0,135.0,134.74,134.77,4723.0,135.0,135.0,134.74,134.77,4723.0
2022-07-01 13:05:00,134.78,134.89,134.65,134.89,800.0,134.78,134.89,134.65,134.89,800.0
2022-07-01 13:10:00,134.91,134.97,134.67,134.72,2370.0,134.91,134.97,134.67,134.72,2370.0
2022-07-01 13:15:00,134.8,135.0,134.57,134.91,3351.0,134.8,135.0,134.57,134.91,3351.0
2022-07-01 13:20:00,134.84,135.03,134.81,135.03,754.0,134.84,135.03,134.81,135.03,754.0
2022-07-01 13:25:00,134.95,135.19,134.83,135.18,1800.0,134.95,135.19,134.83,135.18,1800.0
2022-07-01 13:30:00,135.22,135.54,135.22,135.38,6134.0,135.22,135.54,135.22,135.38,6134.0
2022-07-01 13:35:00,135.26,135.74,135.2,135.74,3936.0,135.26,135.74,135.2,135.74,3936.0
2022-07-01 13:40:00,135.71,135.71,135.62,135.64,400.0,135.71,135.71,135.62,135.64,400.0
2022-07-01 13:45:00,135.64,135.85,135.64,135.85,1416.0,135.64,135.85,135.64,135.85,1416.0
2022-07-01 13:50:00,135.87,136.21,135.87,136.04,1513.0,135.87,136.21,135.87,136.04,1513.0
2022-07-01 13:55:00,136.01,136.07,135.85,135.86,1763.0,136.01,136.07,135.85,135.86,1763.0
2022-07-01 14:00:00,135.84,136.16,135.7,136.16,21032.0,135.84,136.16,135.7,136.16,21032.0
2022-07-01 14:05:00,136.14,136.45,135.98,136.17,2345.0,136.14,136.45,135.98,136.17,2345.0
2022-07-01 14:10:00,136.08,136.27,135.97,136.25,2122.0,136.08,136.27,135.97,136.25,2122.0
2022-07-01 14:15:00,136.29,136.65,136.16,136.65,1400.0,136.29,136.65,136.16,136.65,1400.0
2022-07-01 14:20:00,136.56,136.82,136.54,136.82,1705.0,136.56,136.82,136.54,136.82,1705.0
2022-07-01 14:25:00,136.95,137.06,136.65,136.66,2822.0,136.95,137.06,136.65,136.66,2822.0
2022-07-01 14:30:00,136.75,136.87,136.59,136.83,2706.0,136.75,136.87,136.59,136.83,2706.0
2022-07-01 14:35:00,136.84,136.98,136.75,136.98,1425.0,136.84,136.98,136.75,136.98,1425.0
2022-07-01 14:40:00,136.95,137.07,136.84,137.04,1641.0,136.95,137.07,136.84,137.04,1641.0
2022-07-01 14:45:00,137.07,137.28,137.05,137.05,2253.0,137.07,137.28,137.05,137.05,2253.0
2022-07-01 14:50:00,137.1,137.1,136.81,136.91,1601.0,137.1,137.1,136.81,136.91,1601.0
2022-07-01 14:55:00,136.81,137.05,136.72,136.87,2201.0,136.81,137.05,136.72,136.87,2201.0
2022-07-01 15:00:00,136.99,136.99,136.6,136.78,4201.0,136.99,136.99,136.6,136.78,4201.0
2022-07-01 15:05:00,136.71,137.17,136.7,137.17,2224.0,136.71,137.17,136.7,137.17,2224.0
2022-07-01 15:10:00,137.13,137.22,136.96,137.04,2570.0,137.13,137.22,136.96,137.04,2570.0
2022-07-01 15:15:00,137.15,137.15,136.86,136.87,2748.0,137.15,137.15,136.86,136.87,2748.0
2022-07-01 15:20:00,136.88,137.02,136.66,136.99,3286.0,136.88,137.02,136.66,136.99,3286.0
2022-07-01 15:25:00,137.0,137.09,136.92,136.93,2839.0,137.0,137.09,136.92,136.93,2839.0
2022-07-01 15:30:00,137.02,137.45,136.95,137.25,6601.0,137.02,137.45,136.95,137.25,6601.0
2022-07-01 15:35:00,137.3,137.55,137.26,137.55,8736.0,137.3,137.55,137.26,137.55,8736.0
2022-07-01 15:40:00,137.55,137.73,137.42,137.72,10804.0,137.55,137.73,137.42,137.72,10804.0
2022-07-01 15:45:00,137.72,138.07,137.72,138.0,15580.0,137.72,138.07,137.72,138.0,15580.0
2022-07-01 15:50:00,138.08,138.16,137.52,138.02,24732.0,138.08,138.16,137.52,138.02,24732.0
2022-07-01 15:55:00,138.06,138.14,137.82,137.93,35280.0,138.06,138.14,137.82,137.93,35280.0
2022-07-05 09:30:00,136.23,136.74,134.66,136.74,14155.0,136.23,136.74,134.66,136.74,14155.0
2022-07-05 09:35:00,137.6,137.6,136.47,136.91,3821.0,137.6,137.6,136.47,136.91,3821.0
2022-07-05 09:40:00,136.9,137.32,136.86,137.3,2900.0,136.9,137.32,136.86,137.3,2900.0
2022-07-05 09:45:00,137.0,138.62,136.98,138.52,19825.0,137.0,138.62,136.98,138.52,19825.0
2022-07-05 09:50:00,138.24,138.72,137.9,138.61,5909.0,138.24,138.72,137.9,138.61,5909.0
2022-07-05 09:55:00,138.37,138.46,137.52,137.53,4870.0,138.37,138.46,137.52,137.53,4870.0
2022-07-05 10:00:00,137.26,137.79,136.82,136.83,6362.0,137.26,137.79,136.82,136.83,6362.0
2022-07-05 10:05:00,136.51,136.94,136.34,136.61,17109.0,136.51,136.94,136.34,136.61,17109.0
2022-07-05 10:10:00,136.41,137.25,136.09,137.18,18073.0,136.41,137.25,136.09,137.18,18073.0
2022-07-05 10:15:00,137.57,137.89,136.66,137.02,11963.0,137.57,137.89,136.66,137.02,11963.0
2022-07-05 10:20:00,137.0,137.41,136.77,136.78,11597.0,137.0,137.41,136.77,136.78,11597.0
2022-07-05 10:25:00,136.75,137.02,136.71,136.94,1501.0,136.75,137.02,136.71,136.94,1501.0
2022-07-05 10:30:00,136.62,137.22,136.6,137.03,4137.0,136.62,137.22,136.6,137.03,4137.0
2022-07-05 10:35:00,137.52,138.31,137.47,138.31,8208.0,137.52,138.31,137.47,138.31,8208.0
2022-07-05 10:40:00,138.28,138.58,137.97,137.97,44048.0,138.28,138.58,137.97,137.97,44048.0
2022-07-05 10:45:00,137.93,137.99,137.12,137.99,3228.0,137.93,137.99,137.12,137.99,3228.0
2022-07-05 10:50:00,137.85,137.95,137.48,137.58,4518.0,137.85,137.95,137.48,137.58,4518.0
2022-07-05 10:55:00,137.59,138.15,137.46,138.0,14932.0,137.59,138.15,137.46,138.0,14932.0
2022-07-05 11:00:00,138.05,138.09,137.6,138.0,5259.0,138.05,138.09,137.6,138.0,5259.0
2022-07-05 11:05:00,138.32,138.77,138.23,138.55,3011.0,138.32,138.77,138.23,138.55,3011.0
2022-07-05 11:10:00,138.61,138.71,137.95,138.41,6177.0,138.61,138.71,137.95,138.41,6177.0
2022-07-05 11:15:00,138.36,138.51,138.25,138.4,2232.0,138.36,138.51,138.25,138.4,2232.0
2022-07-05 11:20:00,138.49,139.06,138.48,138.86,17170.0,138.49,139.06,138.48,138.86,17170.0
2022-07-05 11:25:00,138.95,139.52,138.57,139.0,4686.0,138.95,139.52,138.57,139.0,4686.0
2022-07-05 11:30:00,138.77,139.53,138.63,139.5,16784.0,138.77,139.53,138.63,139.5,16784.0
2022-07-05 11:35:00,139.75,140.0,139.19,140.0,69203.0,139.75,140.0,139.19,140.0,69203.0
2022-07-05 11:40:00,140.33,141.01,139.84,141.01,11668.0,140.33,141.01,139.84,141.01,11668.0
2022-07-05 11:45:00,141.04,141.75,140.99,141.5,45578.0,141.04,141.75,140.99,141.5,45578.0
2022-07-05 11:50:00,141.5,142.41,141.42,142.26,8231.0,141.5,142.41,141.42,142.26,8231.0
2022-07-05 11:55:00,142.12,142.3,141.9,142.15,6486.0,142.12,142.3,141.9,142.15,6486.0
2022-07-05 12:00:00,142.35,142.64,141.83,141.83,10566.0,142.35,142.64,141.83,141.83,10566.0
2022-07-05 12:05:00,141.86,141.98,141.57,141.98,3045.0,141.86,141.98,141.57,141.98,3045.0
2022-07-05 12:10:00,142.0,142.09,141.67,141.79,7756.0,142.0,142.09,141.67,141.79,7756.0
2022-07-05 12:15:00,141.77,142.42,141.77,142.42,24345.0,141.77,142.42,141.77,142.42,24345.0
2022-07-05 12:20:00,142.42,143.65,142.31,143.46,12664.0,142.42,143.65,142.31,143.46,12664.0
2022-07-05 12:25:00,143.76,143.85,143.24,143.26,9383.0,143.76,143.85,143.24,143.26,9383.0
2022-07-05 12:30:00,143.38,143.57,142.93,143.27,3000.0,143.38,143.57,142.93,143.27,3000.0
2022-07-05 12:35:00,143.19,143.79,143.08,143.79,1561.0,143.19,143.79,143.08,143.79,1561.0
2022-07-05 12:40:00,143.58,143.73,143.08,143.5,9682.0,143.58,143.73,143.08,143.5,9682.0
2022-07-05 12:45:00,143.39,143.49,142.88,143.0,4695.0,143.39,143.49,142.88,143.0,4695.0
2022-07-05 12:50:00,143.02,143.13,142.75,143.07,2056.0,143.02,143.13,142.75,143.07,2056.0
2022-07-05 12:55:00,143.05,143.05,142.62,143.0,1700.0,143.05,143.05,142.62,143.0,1700.0
2022-07-05 13:00:00,143.0,143.21,142.87,143.19,3682.0,143.0,143.21,142.87,143.19,3682.0
2022-07-05 13:05:00,143.34,143.34,142.85,143.27,4300.0,143.34,143.34,142.85,143.27,4300.0
2022-07-05 13:10:00,143.27,143.9,143.23,143.83,2344.0,143.27,143.9,143.23,143.83,2344.0
2022-07-05 13:15:00,144.11,144.6,144.07,144.6,10079.0,144.11,144.6,144.07,144.6,10079.0
2022-07-05 13:20:00,144.56,144.93,144.25,144.93,2631.0,144.56,144.93,144.25,144.93,2631.0
2022-07-05 13:25:00,144.98,145.57,144.97,145.47,5098.0,144.98,145.57,144.97,145.47,5098.0
2022-07-05 13:30:00,145.63,145.81,145.32,145.81,2208.0,145.63,145.81,145.32,145.81,2208.0
2022-07-05 13:35:00,145.83,146.15,145.77,146.0,3502.0,145.83,146.15,145.77,146.0,3502.0
2022-07-05 13:40:00,146.42,146.44,145.5,145.5,5005.0,146.42,146.44,145.5,145.5,5005.0
2022-07-05 13:45:00,145.55,145.55,144.94,145.14,2650.0,145.55,145.55,144.94,145.14,2650.0
2022-07-05 13:50:00,145.25,145.59,145.19,145.59,3629.0,145.25,145.59,145.19,145.59,3629.0
2022-07-05 13:55:00,145.53,145.56,145.17,145.29,5124.0,145.53,145.56,145.17,145.29,5124.0
2022-07-05 14:00:00,145.45,145.99,145.13,145.99,4720.0,145.45,145.99,145.13,145.99,4720.0
2022-07-05 14:05:00,145.76,145.97,145.45,145.59,8516.0,145.76,145.97,145.45,145.59,8516.0
2022-07-05 14:10:00,145.69,145.94,145.33,145.53,10544.0,145.69,145.94,145.33,145.53,10544.0
2022-07-05 14:15:00,145.43,145.51,144.96,145.51,2799.0,145.43,145.51,144.96,145.51,2799.0
2022-07-05 14:20:00,145.59,145.59,145.19,145.43,10928.0,145.59,145.59,145.19,145.43,10928.0
2022-07-05 14:25:00,145.43,145.47,145.25,145.39,5627.0,145.43,145.47,145.25,145.39,5627.0
2022-07-05 14:30:00,145.49,145.86,145.38,145.84,21916.0,145.49,145.86,145.38,145.84,21916.0
2022-07-05 14:35:00,145.86,146.42,145.74,146.42,12878.0,145.86,146.42,145.74,146.42,12878.0
2022-07-05 14:40:00,146.33,146.41,145.63,145.83,11295.0,146.33,146.41,145.63,145.83,11295.0
2022-07-05 14:45:00,145.75,145.95,145.43,145.53,17459.0,145.75,145.95,145.43,145.53,17459.0
2022-07-05 14:50:00,145.59,145.66,145.17,145.4,7224.0,145.59,145.66,145.17,145.4,7224.0
2022-07-05 14:55:00,145.36,145.53,145.16,145.4,4286.0,145.36,145.53,145.16,145.4,4286.0
2022-07-05 15:00:00,145.3,145.3,144.79,145.17,5236.0,145.3,145.3,144.79,145.17,5236.0
2022-07-05 15:05:00,145.23,145.65,145.15,145.42,18246.0,145.23,145.65,145.15,145.42,18246.0
2022-07-05 15:10:00,145.43,145.51,145.1,145.25,16252.0,145.43,145.51,145.1,145.25,16252.0
2022-07-05 15:15:00,145.25,145.38,145.01,145.27,27781.0,145.25,145.38,145.01,145.27,27781.0
2022-07-05 15:20:00,145.31,146.1,145.31,146.1,7927.0,145.31,146.1,145.31,146.1,7927.0
2022-07-05 15:25:00,146.22,146.44,145.93,146.44,12338.0,146.22,146.44,145.93,146.44,12338.0
2022-07-05 15:30:00,146.55,146.73,146.26,146.63,6670.0,146.55,146.73,146.26,146.63,6670.0
2022-07-05 15:35:00,146.71,147.15,146.41,146.96,13631.0,146.71,147.15,146.41,146.96,13631.0
2022-07-05 15:40:00,147.04,147.22,146.88,147.0,20673.0,147.04,147.22,146.88,147.0,20673.0
2022-07-05 15:45:00,147.01,147.74,147.01,147.72,29448.0,147.01,147.74,147.01,147.72,29448.0
2022-07-05 15:50:00,147.69,147.85,147.23,147.58,29065.0,147.69,147.85,147.23,147.58,29065.0
2022-07-05 15:55:00,147.58,147.78,147.12,147.25,65440.0,147.58,147.78,147.12,147.25,65440.0
2022-07-06 09:30:00,148.65,152.29,146.76,150.03,65481.0,148.65,152.29,146.76,150.03,65481.0
2022-07-06 09:35:00,149.91,149.91,146.64,146.78,8978.0,149.91,149.91,146.64,146.78,8978.0
2022-07-06 09:40:00,146.97,149.15,146.96,148.09,5506.0,146.97,149.15,146.96,148.09,5506.0
2022-07-06 09:45:00,148.11,148.72,146.97,147.97,12679.0,148.11,148.72,146.97,147.97,12679.0
2022-07-06 09:50:00,147.93,148.32,146.56,147.19,10836.0,147.93,148.32,146.56,147.19,10836.0
2022-07-06 09:55:00,146.93,147.96,146.53,147.82,3421.0,146.93,147.96,146.53,147.82,3421.0
2022-07-06 10:00:00,147.74,147.74,146.7,146.86,7293.0,147.74,147.74,146.7,146.86,7293.0
2022-07-06 10:05:00,146.83,147.46,146.83,146.84,4300.0,146.83,147.46,146.83,146.84,4300.0
2022-07-06 10:10:00,147.04,147.08,144.9,145.58,4911.0,147.04,147.08,144.9,145.58,4911.0
2022-07-06 10:15:00,145.39,145.85,144.8,145.66,5806.0,145.39,145.85,144.8,145.66,5806.0
2022-07-06 10:20:00,145.34,146.32,145.09,146.32,6746.0,145.34,146.32,145.09,146.32,6746.0
2022-07-06 10:25:00,146.31,146.45,145.63,145.84,4558.0,146.31,146.45,145.63,145.84,4558.0
2022-07-06 10:30:00,145.65,145.77,145.04,145.53,2721.0,145.65,145.77,145.04,145.53,2721.0
2022-07-06 10:35:00,145.5,146.13,145.07,146.13,4933.0,145.5,146.13,145.07,146.13,4933.0
2022-07-06 10:40:00,146.21,147.29,146.2,147.29,10262.0,146.21,147.29,146.2,147.29,10262.0
2022-07-06 10:45:00,147.36,147.55,146.83,146.94,7537.0,147.36,147.55,146.83,146.94,7537.0
2022-07-06 10:50:00,146.84,147.77,146.68,147.74,5305.0,146.84,147.77,146.68,147.74,5305.0
2022-07-06 10:55:00,147.66,148.08,147.54,147.7,7617.0,147.66,148.08,147.54,147.7,7617.0
2022-07-06 11:00:00,147.81,148.01,147.01,147.08,4523.0,147.81,148.01,147.01,147.08,4523.0
2022-07-06 11:05:00,147.0,147.53,146.99,147.19,3522.0,147.0,147.53,146.99,147.19,3522.0
2022-07-06 11:10:00,147.14,147.73,147.0,147.73,4223.0,147.14,147.73,147.0,147.73,4223.0
2022-07-06 11:15:00,147.53,147.85,147.45,147.45,2887.0,147.53,147.85,147.45,147.45,2887.0
2022-07-06 11:20:00,147.6,147.61,146.92,147.48,30745.0,147.6,147.61,146.92,147.48,30745.0
2022-07-06 11:25:00,147.02,147.37,147.0,147.35,3470.0,147.02,147.37,147.0,147.35,3470.0
2022-07-06 11:30:00,147.15,147.19,146.8,147.12,2810.0,147.15,147.19,146.8,147.12,2810.0
2022-07-06 11:35:00,147.01,147.34,146.77,147.16,2230.0,147.01,147.34,146.77,147.16,2230.0
2022-07-06 11:40:00,147.14,147.44,147.0,147.21,2501.0,147.14,147.44,147.0,147.21,2501.0
2022-07-06 11:45:00,147.04,147.21,146.89,147.21,1500.0,147.04,147.21,146.89,147.21,1500.0
2022-07-06 11:50:00,147.22,147.31,146.85,147.03,3988.0,147.22,147.31,146.85,147.03,3988.0
2022-07-06 11:55:00,147.03,147.48,147.0,147.04,3214.0,147.03,147.48,147.0,147.04,3214.0
2022-07-06 12:00:00,147.17,147.17,146.6,146.63,3489.0,147.17,147.17,146.6,146.63,3489.0
2022-07-06 12:05:00,146.67,146.96,146.45,146.48,3422.0,146.67,146.96,146.45,146.48,3422.0
2022-07-06 12:10:00,146.53,146.8,146.53,146.8,700.0,146.53,146.8,146.53,146.8,700.0
2022-07-06 12:15:00,146.93,146.93,146.79,146.8,2000.0,146.93,146.93,146.79,146.8,2000.0
2022-07-06 12:20:00,146.71,146.8,146.47,146.49,2312.0,146.71,146.8,146.47,146.49,2312.0
2022-07-06 12:25:00,146.46,146.6,146.46,146.54,740.0,146.46,146.6,146.46,146.54,740.0
2022-07-06 12:30:00,146.54,146.6,146.32,146.6,1629.0,146.54,146.6,146.32,146.6,1629.0
2022-07-06 12:35:00,146.74,146.94,146.68,146.75,1906.0,146.74,146.94,146.68,146.75,1906.0
2022-07-06 12:40:00,146.46,146.61,146.44,146.61,1390.0,146.46,146.61,146.44,146.61,1390.0
2022-07-06 12:45:00,146.63,146.64,146.29,146.33,1448.0,146.63,146.64,146.29,146.33,1448.0
2022-07-06 12:50:00,146.41,146.41,145.99,146.35,1678.0,146.41,146.41,145.99,146.35,1678.0
2022-07-06 12:55:00,146.47,146.47,146.47,146.47,100.0,146.47,146.47,146.47,146.47,100.0
2022-07-06 13:00:00,146.6,146.63,146.51,146.51,400.0,146.6,146.63,146.51,146.51,400.0
2022-07-06 13:05:00,146.65,146.76,146.6,146.6,1150.0,146.65,146.76,146.6,146.6,1150.0
2022-07-06 13:10:00,146.45,146.5,146.28,146.46,2574.0,146.45,146.5,146.28,146.46,2574.0
2022-07-06 13:15:00,146.42,146.5,146.42,146.5,1156.0,146.42,146.5,146.42,146.5,1156.0
2022-07-06 13:20:00,146.35,146.35,146.12,146.15,1741.0,146.35,146.35,146.12,146.15,1741.0
2022-07-06 13:25:00,146.17,146.25,146.07,146.25,2274.0,146.17,146.25,146.07,146.25,2274.0
2022-07-06 13:30:00,146.29,146.52,146.25,146.52,1300.0,146.29,146.52,146.25,146.52,1300.0
2022-07-06 13:35:00,146.33,146.65,146.29,146.5,1523.0,146.33,146.65,146.29,146.5,1523.0
2022-07-06 13:40:00,146.67,146.67,146.39,146.64,1792.0,146.67,146.67,146.39,146.64,1792.0
2022-07-06 13:45:00,146.64,146.96,146.55,146.96,1616.0,146.64,146.96,146.55,146.96,1616.0
2022-07-06 13:50:00,146.95,147.08,146.9,147.08,1232.0,146.95,147.08,146.9,147.08,1232.0
2022-07-06 13:55:00,147.02,147.02,146.9,146.9,807.0,147.02,147.02,146.9,146.9,807.0
2022-07-06 14:00:00,146.91,147.1,146.2,146.69,3771.0,146.91,147.1,146.2,146.69,3771.0
2022-07-06 14:05:00,146.85,147.15,146.85,147.01,900.0,146.85,147.15,146.85,147.01,900.0
2022-07-06 14:10:00,146.81,146.92,146.45,146.92,2420.0,146.81,146.92,146.45,146.92,2420.0
2022-07-06 14:15:00,146.85,146.99,146.52,146.73,1489.0,146.85,146.99,146.52,146.73,1489.0
2022-07-06 14:20:00,146.58,146.77,146.53,146.76,1511.0,146.58,146.77,146.53,146.76,1511.0
2022-07-06 14:25:00,146.58,147.25,146.4,147.25,1726.0,146.58,147.25,146.4,147.25,1726.0
2022-07-06 14:30:00,147.38,148.42,147.25,147.97,5450.0,147.38,148.42,147.25,147.97,5450.0
2022-07-06 14:35:00,148.02,148.02,147.39,147.4,1620.0,148.02,148.02,147.39,147.4,1620.0
2022-07-06 14:40:00,147.55,147.93,147.55,147.57,2764.0,147.55,147.93,147.55,147.57,2764.0
2022-07-06 14:45:00,147.8,147.95,147.41,147.41,6962.0,147.8,147.95,147.41,147.41,6962.0
2022-07-06 14:50:00,147.56,147.58,147.31,147.38,2687.0,147.56,147.58,147.31,147.38,2687.0
2022-07-06 14:55:00,147.23,147.99,147.23,147.85,3813.0,147.23,147.99,147.23,147.85,3813.0
2022-07-06 15:00:00,147.78,147.91,147.14,147.35,2510.0,147.78,147.91,147.14,147.35,2510.0
2022-07-06 15:05:00,147.39,147.41,147.08,147.1,1300.0,147.39,147.41,147.08,147.1,1300.0
2022-07-06 15:10:00,147.35,147.47,147.14,147.47,3369.0,147.35,147.47,147.14,147.47,3369.0
2022-07-06 15:15:00,147.37,147.6,147.21,147.56,2502.0,147.37,147.6,147.21,147.56,2502.0
2022-07-06 15:20:00,147.59,147.95,147.59,147.95,5266.0,147.59,147.95,147.59,147.95,5266.0
2022-07-06 15:25:00,147.89,148.03,147.67,147.88,4636.0,147.89,148.03,147.67,147.88,4636.0
2022-07-06 15:30:00,147.88,148.07,147.75,148.07,5015.0,147.88,148.07,147.75,148.07,5015.0
2022-07-06 15:35:00,148.0,148.2,147.52,147.53,9708.0,148.0,148.2,147.52,147.53,9708.0
2022-07-06 15:40:00,147.53,147.82,147.49,147.7,6555.0,147.53,147.82,147.49,147.7,6555.0
2022-07-06 15:45:00,147.71,147.71,147.36,147.45,13429.0,147.71,147.71,147.36,147.45,13429.0
2022-07-06 15:50:00,147.47,147.53,146.69,146.89,19705.0,147.47,147.53,146.69,146.89,19705.0
2022-07-06 15:55:00,146.8,147.41,146.79,147.24,34478.0,146.8,147.41,146.79,147.24,34478.0
2022-07-07 09:30:00,148.04,150.0,148.04,149.22,5693.0,148.04,150.0,148.04,149.22,5693.0
2022-07-07 09:35:00,149.4,149.98,149.09,149.73,1600.0,149.4,149.98,149.09,149.73,1600.0
2022-07-07 09:40:00,149.49,149.68,148.76,149.68,25263.0,149.49,149.68,148.76,149.68,25263.0
2022-07-07 09:45:00,149.89,149.91,149.2,149.2,5733.0,149.89,149.91,149.2,149.2,5733.0
2022-07-07 09:50:00,149.24,149.73,149.05,149.11,15165.0,149.24,149.73,149.05,149.11,15165.0
2022-07-07 09:55:00,149.47,149.69,148.28,148.3,9674.0,149.47,149.69,148.28,148.3,9674.0
2022-07-07 10:00:00,147.77,147.77,147.0,147.27,31795.0,147.77,147.77,147.0,147.27,31795.0
2022-07-07 10:05:00,147.52,148.8,147.52,148.44,2814.0,147.52,148.8,147.52,148.44,2814.0
2022-07-07 10:10:00,148.94,149.29,148.21,148.51,4628.0,148.94,149.29,148.21,148.51,4628.0
2022-07-07 10:15:00,148.31,148.44,147.85,147.9,1400.0,148.31,148.44,147.85,147.9,1400.0
2022-07-07 10:20:00,147.75,148.58,147.68,148.58,2940.0,147.75,148.58,147.68,148.58,2940.0
2022-07-07 10:25:00,148.32,149.13,148.32,148.86,3597.0,148.32,149.13,148.32,148.86,3597.0
2022-07-07 10:30:00,148.73,149.0,148.39,148.7,3770.0,148.73,149.0,148.39,148.7,3770.0
2022-07-07 10:35:00,148.73,149.05,148.73,148.94,2047.0,148.73,149.05,148.73,148.94,2047.0
2022-07-07 10:40:00,149.09,149.13,148.58,149.0,2283.0,149.09,149.13,148.58,149.0,2283.0
2022-07-07 10:45:00,148.99,149.18,148.99,149.06,9731.0,148.99,149.18,148.99,149.06,9731.0
2022-07-07 10:50:00,149.05,149.39,148.97,149.39,3700.0,149.05,149.39,148.97,149.39,3700.0
2022-07-07 10:55:00,149.21,149.41,149.07,149.41,3670.0,149.21,149.41,149.07,149.41,3670.0
2022-07-07 11:00:00,149.83,150.17,149.78,150.02,3194.0,149.83,150.17,149.78,150.02,3194.0
2022-07-07 11:05:00,150.03,150.18,149.63,149.89,3700.0,150.03,150.18,149.63,149.89,3700.0
2022-07-07 11:10:00,149.72,150.0,149.56,150.0,700.0,149.72,150.0,149.56,150.0,700.0
2022-07-07 11:15:00,149.91,150.47,149.9,150.1,1408.0,149.91,150.47,149.9,150.1,1408.0
2022-07-07 11:20:00,150.03,150.2,149.92,150.06,1257.0,150.03,150.2,149.92,150.06,1257.0
2022-07-07 11:25:00,150.25,150.41,150.02,150.38,2617.0,150.25,150.41,150.02,150.38,2617.0
2022-07-07 11:30:00,150.18,150.27,150.05,150.14,1716.0,150.18,150.27,150.05,150.14,1716.0
2022-07-07 11:35:00,150.05,150.28,149.98,150.28,1247.0,150.05,150.28,149.98,150.28,1247.0
2022-07-07 11:40:00,150.36,150.37,150.2,150.33,1200.0,150.36,150.37,150.2,150.33,1200.0
2022-07-07 11:45:00,150.23,150.61,150.21,150.21,2240.0,150.23,150.61,150.21,150.21,2240.0
2022-07-07 11:50:00,150.27,150.41,150.03,150.41,2203.0,150.27,150.41,150.03,150.41,2203.0
2022-07-07 11:55:00,150.41,150.96,150.3,150.95,4717.0,150.41,150.96,150.3,150.95,4717.0
2022-07-07 12:00:00,151.07,151.18,150.94,151.04,2824.0,151.07,151.18,150.94,151.04,2824.0
2022-07-07 12:05:00,151.01,151.18,150.75,151.18,2187.0,151.01,151.18,150.75,151.18,2187.0
2022-07-07 12:10:00,151.01,151.39,151.01,151.28,1422.0,151.01,151.39,151.01,151.28,1422.0
2022-07-07 12:15:00,151.45,151.45,151.24,151.27,1764.0,151.45,151.45,151.24,151.27,1764.0
2022-07-07 12:20:00,151.24,151.84,151.24,151.84,1000.0,151.24,151.84,151.24,151.84,1000.0
2022-07-07 12:25:00,151.87,151.87,151.61,151.62,3005.0,151.87,151.87,151.61,151.62,3005.0
2022-07-07 12:30:00,151.58,151.9,151.58,151.84,772.0,151.58,151.9,151.58,151.84,772.0
2022-07-07 12:35:00,151.81,151.93,151.71,151.9,2265.0,151.81,151.93,151.71,151.9,2265.0
2022-07-07 12:40:00,151.92,152.03,151.84,151.89,2310.0,151.92,152.03,151.84,151.89,2310.0
2022-07-07 12:45:00,151.95,152.15,151.9,151.99,3147.0,151.95,152.15,151.9,151.99,3147.0
2022-07-07 12:50:00,151.89,151.89,151.69,151.87,4182.0,151.89,151.89,151.69,151.87,4182.0
2022-07-07 12:55:00,151.81,152.04,151.81,151.92,1911.0,151.81,152.04,151.81,151.92,1911.0
2022-07-07 13:00:00,151.87,152.39,151.87,152.2,1869.0,151.87,152.39,151.87,152.2,1869.0
2022-07-07 13:05:00,152.16,152.32,152.02,152.32,2020.0,152.16,152.32,152.02,152.32,2020.0
2022-07-07 13:10:00,152.18,152.26,151.98,152.16,5459.0,152.18,152.26,151.98,152.16,5459.0
2022-07-07 13:15:00,152.16,152.28,152.05,152.14,2645.0,152.16,152.28,152.05,152.14,2645.0
2022-07-07 13:20:00,152.3,152.3,152.06,152.07,1564.0,152.3,152.3,152.06,152.07,1564.0
2022-07-07 13:25:00,152.02,152.53,152.02,152.43,4169.0,152.02,152.53,152.02,152.43,4169.0
2022-07-07 13:30:00,152.53,152.54,152.45,152.45,821.0,152.53,152.54,152.45,152.45,821.0
2022-07-07 13:35:00,152.57,152.65,152.49,152.5,1404.0,152.57,152.65,152.49,152.5,1404.0
2022-07-07 13:40:00,152.69,152.73,152.4,152.47,2280.0,152.69,152.73,152.4,152.47,2280.0
2022-07-07 13:45:00,152.4,152.58,152.15,152.15,2100.0,152.4,152.58,152.15,152.15,2100.0
2022-07-07 13:50:00,152.21,152.6,152.14,152.6,2320.0,152.21,152.6,152.14,152.6,2320.0
2022-07-07 13:55:00,152.6,152.95,152.6,152.95,1597.0,152.6,152.95,152.6,152.95,1597.0
2022-07-07 14:00:00,152.93,153.51,152.93,153.32,3296.0,152.93,153.51,152.93,153.32,3296.0
2022-07-07 14:05:00,153.42,153.75,153.31,153.75,2426.0,153.42,153.75,153.31,153.75,2426.0
2022-07-07 14:10:00,153.61,153.83,153.55,153.83,4460.0,153.61,153.83,153.55,153.83,4460.0
2022-07-07 14:15:00,153.84,153.86,153.67,153.75,2100.0,153.84,153.86,153.67,153.75,2100.0
2022-07-07 14:20:00,153.76,153.78,153.61,153.67,1800.0,153.76,153.78,153.61,153.67,1800.0
2022-07-07 14:25:00,153.75,154.25,153.75,154.07,4167.0,153.75,154.25,153.75,154.07,4167.0
2022-07-07 14:30:00,153.95,154.12,153.7,153.71,1500.0,153.95,154.12,153.7,153.71,1500.0
2022-07-07 14:35:00,153.7,153.7,153.39,153.6,2211.0,153.7,153.7,153.39,153.6,2211.0
2022-07-07 14:40:00,153.6,153.65,153.07,153.65,3521.0,153.6,153.65,153.07,153.65,3521.0
2022-07-07 14:45:00,153.66,153.87,153.62,153.87,1674.0,153.66,153.87,153.62,153.87,1674.0
2022-07-07 14:50:00,153.82,153.82,153.54,153.59,2100.0,153.82,153.82,153.54,153.59,2100.0
2022-07-07 14:55:00,153.72,153.88,153.65,153.79,1500.0,153.72,153.88,153.65,153.79,1500.0
2022-07-07 15:00:00,153.81,153.81,153.59,153.59,1812.0,153.81,153.81,153.59,153.59,1812.0
2022-07-07 15:05:00,153.68,153.88,153.62,153.77,2550.0,153.68,153.88,153.62,153.77,2550.0
2022-07-07 15:10:00,153.72,153.72,153.51,153.61,3313.0,153.72,153.72,153.51,153.61,3313.0
2022-07-07 15:15:00,153.74,154.19,153.7,154.19,4185.0,153.74,154.19,153.7,154.19,4185.0
2022-07-07 15:20:00,154.14,154.14,153.73,153.88,2120.0,154.14,154.14,153.73,153.88,2120.0
2022-07-07 15:25:00,153.8,153.99,153.79,153.97,2958.0,153.8,153.99,153.79,153.97,2958.0
2022-07-07 15:30:00,153.93,154.23,153.93,154.17,3999.0,153.93,154.23,153.93,154.17,3999.0
2022-07-07 15:35:00,154.22,154.35,153.93,153.99,7146.0,154.22,154.35,153.93,153.99,7146.0
2022-07-07 15:40:00,153.93,154.13,153.92,153.99,6506.0,153.93,154.13,153.92,153.99,6506.0
2022-07-07 15:45:00,153.97,154.38,153.96,154.36,20709.0,153.97,154.38,153.96,154.36,20709.0
2022-07-07 15:50:00,154.4,154.52,154.05,154.27,29435.0,154.4,154.52,154.05,154.27,29435.0
2022-07-07 15:55:00,154.33,154.68,153.68,153.68,72239.0,154.33,154.68,153.68,153.68,72239.0
2022-07-08 09:30:00,152.51,153.34,151.09,152.28,32084.0,152.51,153.34,151.09,152.28,32084.0
2022-07-08 09:35:00,152.33,152.33,151.39,151.39,3468.0,152.33,152.33,151.39,151.39,3468.0
2022-07-08 09:40:00,151.39,152.68,151.37,152.4,5419.0,151.39,152.68,151.37,152.4,5419.0
2022-07-08 09:45:00,152.4,152.8,151.13,151.13,7739.0,152.4,152.8,151.13,151.13,7739.0
2022-07-08 09:50:00,150.81,151.3,150.35,151.3,5708.0,150.81,151.3,150.35,151.3,5708.0
2022-07-08 09:55:00,151.21,151.52,151.14,151.14,1090.0,151.21,151.52,151.14,151.14,1090.0
2022-07-08 10:00:00,150.84,151.62,150.44,151.55,4285.0,150.84,151.62,150.44,151.55,4285.0
2022-07-08 10:05:00,151.44,151.45,150.95,151.38,5610.0,151.44,151.45,150.95,151.38,5610.0
2022-07-08 10:10:00,151.31,151.98,151.31,151.98,16080.0,151.31,151.98,151.31,151.98,16080.0
2022-07-08 10:15:00,152.19,152.49,152.08,152.15,1140.0,152.19,152.49,152.08,152.15,1140.0
2022-07-08 10:20:00,151.94,152.36,151.94,152.2,2065.0,151.94,152.36,151.94,152.2,2065.0
2022-07-08 10:25:00,152.34,152.37,152.23,152.24,14445.0,152.34,152.37,152.23,152.24,14445.0
2022-07-08 10:30:00,152.2,152.48,152.11,152.48,4115.0,152.2,152.48,152.11,152.48,4115.0
2022-07-08 10:35:00,152.48,152.73,152.32,152.61,7027.0,152.48,152.73,152.32,152.61,7027.0
2022-07-08 10:40:00,152.61,153.01,152.43,152.72,10230.0,152.61,153.01,152.43,152.72,10230.0
2022-07-08 10:45:00,152.72,152.79,152.45,152.47,5587.0,152.72,152.79,152.45,152.47,5587.0
2022-07-08 10:50:00,152.34,152.34,151.56,151.8,3295.0,152.34,152.34,151.56,151.8,3295.0
2022-07-08 10:55:00,151.92,152.4,151.92,152.4,2847.0,151.92,152.4,151.92,152.4,2847.0
2022-07-08 11:00:00,152.41,152.54,152.31,152.44,2127.0,152.41,152.54,152.31,152.44,2127.0
2022-07-08 11:05:00,152.28,152.93,152.14,152.72,7731.0,152.28,152.93,152.14,152.72,7731.0
2022-07-08 11:10:00,152.93,152.97,152.38,152.56,3251.0,152.93,152.97,152.38,152.56,3251.0
2022-07-08 11:15:00,152.56,152.59,152.32,152.52,2440.0,152.56,152.59,152.32,152.52,2440.0
2022-07-08 11:20:00,152.45,152.55,152.33,152.55,2000.0,152.45,152.55,152.33,152.55,2000.0
2022-07-08 11:25:00,152.5,152.61,152.33,152.41,1910.0,152.5,152.61,152.33,152.41,1910.0
2022-07-08 11:30:00,152.32,152.32,152.15,152.2,2876.0,152.32,152.32,152.15,152.2,2876.0
2022-07-08 11:35:00,152.11,152.11,151.89,152.0,989.0,152.11,152.11,151.89,152.0,989.0
2022-07-08 11:40:00,151.98,152.12,151.57,152.08,1919.0,151.98,152.12,151.57,152.08,1919.0
2022-07-08 11:45:00,151.89,152.17,150.95,151.01,10855.0,151.89,152.17,150.95,151.01,10855.0
2022-07-08 11:50:00,150.93,151.62,150.93,151.56,2839.0,150.93,151.62,150.93,151.56,2839.0
2022-07-08 11:55:00,151.65,152.11,151.57,152.11,800.0,151.65,152.11,151.57,152.11,800.0
2022-07-08 12:00:00,152.24,152.25,151.9,151.93,2712.0,152.24,152.25,151.9,151.93,2712.0
2022-07-08 12:05:00,151.86,151.86,150.82,151.0,8121.0,151.86,151.86,150.82,151.0,8121.0
2022-07-08 12:10:00,150.99,151.02,150.7,151.02,2661.0,150.99,151.02,150.7,151.02,2661.0
2022-07-08 12:15:00,151.0,151.84,151.0,151.84,1122.0,151.0,151.84,151.0,151.84,1122.0
2022-07-08 12:20:00,151.97,151.97,151.47,151.47,1014.0,151.97,151.97,151.47,151.47,1014.0
2022-07-08 12:25:00,151.52,151.67,151.25,151.25,10073.0,151.52,151.67,151.25,151.25,10073.0
2022-07-08 12:30:00,151.36,151.6,151.36,151.48,1367.0,151.36,151.6,151.36,151.48,1367.0
2022-07-08 12:35:00,151.58,151.74,151.44,151.47,777.0,151.58,151.74,151.44,151.47,777.0
2022-07-08 12:40:00,151.4,151.55,151.2,151.33,1932.0,151.4,151.55,151.2,151.33,1932.0
2022-07-08 12:45:00,151.3,151.76,151.2,151.76,1028.0,151.3,151.76,151.2,151.76,1028.0
2022-07-08 12:50:00,151.54,151.55,151.48,151.55,602.0,151.54,151.55,151.48,151.55,602.0
2022-07-08 12:55:00,151.57,151.69,151.5,151.66,1610.0,151.57,151.69,151.5,151.66,1610.0
2022-07-08 13:00:00,151.48,151.55,151.46,151.46,805.0,151.48,151.55,151.46,151.46,805.0
2022-07-08 13:05:00,151.55,151.75,151.55,151.66,2671.0,151.55,151.75,151.55,151.66,2671.0
2022-07-08 13:10:00,151.84,151.95,151.64,151.65,3914.0,151.84,151.95,151.64,151.65,3914.0
2022-07-08 13:15:00,151.44,151.49,151.06,151.31,1521.0,151.44,151.49,151.06,151.31,1521.0
2022-07-08 13:20:00,151.2,151.39,151.2,151.39,300.0,151.2,151.39,151.2,151.39,300.0
2022-07-08 13:25:00,151.44,151.77,151.43,151.62,2200.0,151.44,151.77,151.43,151.62,2200.0
2022-07-08 13:30:00,151.77,151.89,151.76,151.76,600.0,151.77,151.89,151.76,151.76,600.0
2022-07-08 13:35:00,151.92,152.15,151.74,152.15,2920.0,151.92,152.15,151.74,152.15,2920.0
2022-07-08 13:40:00,152.0,152.23,152.0,152.11,500.0,152.0,152.23,152.0,152.11,500.0
2022-07-08 13:45:00,152.21,152.4,152.07,152.35,1500.0,152.21,152.4,152.07,152.35,1500.0
2022-07-08 13:50:00,152.3,152.31,152.27,152.31,1250.0,152.3,152.31,152.27,152.31,1250.0
2022-07-08 13:55:00,152.25,152.25,152.03,152.03,600.0,152.25,152.25,152.03,152.03,600.0
2022-07-08 14:00:00,152.27,152.66,152.1,152.66,12334.0,152.27,152.66,152.1,152.66,12334.0
2022-07-08 14:05:00,152.57,152.77,152.57,152.72,490.0,152.57,152.77,152.57,152.72,490.0
2022-07-08 14:10:00,152.72,152.81,152.72,152.73,550.0,152.72,152.81,152.72,152.73,550.0
2022-07-08 14:15:00,152.79,153.13,152.76,153.02,5308.0,152.79,153.13,152.76,153.02,5308.0
2022-07-08 14:20:00,153.02,153.41,153.0,153.0,3386.0,153.02,153.41,153.0,153.0,3386.0
2022-07-08 14:25:00,153.05,153.1,152.95,153.1,3194.0,153.05,153.1,152.95,153.1,3194.0
2022-07-08 14:30:00,153.1,153.21,153.04,153.04,1500.0,153.1,153.21,153.04,153.04,1500.0
2022-07-08 14:35:00,152.97,153.2,152.92,153.1,2421.0,152.97,153.2,152.92,153.1,2421.0
2022-07-08 14:40:00,153.14,153.15,153.06,153.15,1271.0,153.14,153.15,153.06,153.15,1271.0
2022-07-08 14:45:00,153.16,153.16,152.96,152.96,1345.0,153.16,153.16,152.96,152.96,1345.0
2022-07-08 14:50:00,153.0,153.13,152.76,152.76,3486.0,153.0,153.13,152.76,152.76,3486.0
2022-07-08 14:55:00,152.61,153.64,152.61,153.64,2215.0,152.61,153.64,152.61,153.64,2215.0
2022-07-08 15:00:00,153.43,153.46,153.24,153.31,1859.0,153.43,153.46,153.24,153.31,1859.0
2022-07-08 15:05:00,153.21,153.21,152.83,152.83,1230.0,153.21,153.21,152.83,152.83,1230.0
2022-07-08 15:10:00,152.92,153.12,152.83,152.86,2720.0,152.92,153.12,152.83,152.86,2720.0
2022-07-08 15:15:00,153.07,153.21,152.76,152.81,2910.0,153.07,153.21,152.76,152.81,2910.0
2022-07-08 15:20:00,152.72,152.84,152.59,152.81,3303.0,152.72,152.84,152.59,152.81,3303.0
2022-07-08 15:25:00,152.75,152.75,152.56,152.71,6539.0,152.75,152.75,152.56,152.71,6539.0
2022-07-08 15:30:00,152.71,152.71,152.38,152.5,4914.0,152.71,152.71,152.38,152.5,4914.0
2022-07-08 15:35:00,152.47,152.67,152.29,152.41,6097.0,152.47,152.67,152.29,152.41,6097.0
2022-07-08 15:40:00,152.61,152.95,152.58,152.86,5766.0,152.61,152.95,152.58,152.86,5766.0
2022-07-08 15:45:00,152.92,153.1,152.87,153.02,10534.0,152.92,153.1,152.87,153.02,10534.0
2022-07-08 15:50:00,153.01,153.09,152.65,152.66,17141.0,153.01,153.09,152.65,152.66,17141.0
2022-07-08 15:55:00,152.63,153.05,152.12,152.18,37402.0,152.63,153.05,152.12,152.18,37402.0
2022-07-11 09:30:00,150.94,151.55,150.23,151.18,4357.0,150.94,151.55,150.23,151.18,4357.0
2022-07-11 09:35:00,151.12,151.12,149.46,149.49,6029.0,151.12,151.12,149.46,149.49,6029.0
2022-07-11 09:40:00,149.51,149.51,147.52,147.52,3005.0,149.51,149.51,147.52,147.52,3005.0
2022-07-11 09:45:00,147.44,148.16,146.96,148.11,12655.0,147.44,148.16,146.96,148.11,12655.0
2022-07-11 09:50:00,147.91,147.91,146.81,147.15,2388.0,147.91,147.91,146.81,147.15,2388.0
2022-07-11 09:55:00,147.58,149.22,147.58,148.93,13781.0,147.58,149.22,147.58,148.93,13781.0
2022-07-11 10:00:00,149.09,149.34,148.56,148.67,7142.0,149.09,149.34,148.56,148.67,7142.0
2022-07-11 10:05:00,148.7,149.08,148.63,148.84,8531.0,148.7,149.08,148.63,148.84,8531.0
2022-07-11 10:10:00,149.24,149.77,148.92,149.77,6980.0,149.24,149.77,148.92,149.77,6980.0
2022-07-11 10:15:00,149.25,149.42,149.06,149.25,1092.0,149.25,149.42,149.06,149.25,1092.0
2022-07-11 10:20:00,149.01,149.06,148.16,148.16,3600.0,149.01,149.06,148.16,148.16,3600.0
2022-07-11 10:25:00,148.56,148.89,148.2,148.2,1201.0,148.56,148.89,148.2,148.2,1201.0
2022-07-11 10:30:00,148.22,148.49,147.71,147.79,2252.0,148.22,148.49,147.71,147.79,2252.0
2022-07-11 10:35:00,147.52,148.5,147.52,148.32,1103.0,147.52,148.5,147.52,148.32,1103.0
2022-07-11 10:40:00,148.3,148.61,148.23,148.24,1322.0,148.3,148.61,148.23,148.24,1322.0
2022-07-11 10:45:00,147.62,147.88,147.42,147.87,1600.0,147.62,147.88,147.42,147.87,1600.0
2022-07-11 10:50:00,148.32,149.61,148.09,149.25,7323.0,148.32,149.61,148.09,149.25,7323.0
2022-07-11 10:55:00,148.96,148.96,148.05,148.05,2954.0,148.96,148.96,148.05,148.05,2954.0
2022-07-11 11:00:00,148.17,148.17,147.53,147.53,1303.0,148.17,148.17,147.53,147.53,1303.0
2022-07-11 11:05:00,147.75,148.36,147.75,148.35,3524.0,147.75,148.36,147.75,148.35,3524.0
2022-07-11 11:10:00,148.36,148.36,148.13,148.3,1493.0,148.36,148.36,148.13,148.3,1493.0
2022-07-11 11:15:00,148.43,148.65,147.96,148.11,1765.0,148.43,148.65,147.96,148.11,1765.0
2022-07-11 11:20:00,148.02,148.38,147.88,147.88,600.0,148.02,148.38,147.88,147.88,600.0
2022-07-11 11:25:00,147.88,148.13,147.87,147.98,611.0,147.88,148.13,147.87,147.98,611.0
2022-07-11 11:30:00,148.39,148.43,148.08,148.24,1900.0,148.39,148.43,148.08,148.24,1900.0
2022-07-11 11:35:00,148.27,148.36,147.78,147.78,1200.0,148.27,148.36,147.78,147.78,1200.0
2022-07-11 11:40:00,147.5,148.12,147.45,147.9,9441.0,147.5,148.12,147.45,147.9,9441.0
2022-07-11 11:45:00,148.16,148.16,147.9,148.14,981.0,148.16,148.16,147.9,148.14,981.0
2022-07-11 11:50:00,147.92,148.36,147.92,148.19,1500.0,147.92,148.36,147.92,148.19,1500.0
2022-07-11 11:55:00,148.19,148.19,148.19,148.19,0.0,148.19,148.19,148.19,148.19,0.0
2022-07-11 12:00:00,147.96,147.96,147.31,147.61,2202.0,147.96,147.96,147.31,147.61,2202.0
2022-07-11 12:05:00,147.71,147.76,147.61,147.76,641.0,147.71,147.76,147.61,147.76,641.0
2022-07-11 12:10:00,147.97,147.99,147.72,147.99,1200.0,147.97,147.99,147.72,147.99,1200.0
2022-07-11 12:15:00,147.97,148.13,147.86,148.06,2659.0,147.97,148.13,147.86,148.06,2659.0
2022-07-11 12:20:00,147.84,147.87,147.77,147.77,800.0,147.84,147.87,147.77,147.77,800.0
2022-07-11 12:25:00,147.66,147.69,147.53,147.69,1234.0,147.66,147.69,147.53,147.69,1234.0
2022-07-11 12:30:00,147.69,147.81,147.69,147.81,300.0,147.69,147.81,147.69,147.81,300.0
2022-07-11 12:35:00,147.87,148.06,147.87,147.94,1147.0,147.87,148.06,147.87,147.94,1147.0
2022-07-11 12:40:00,147.85,147.86,147.8,147.86,1102.0,147.85,147.86,147.8,147.86,1102.0
2022-07-11 12:45:00,147.94,147.96,147.73,147.82,2693.0,147.94,147.96,147.73,147.82,2693.0
2022-07-11 12:50:00,147.75,147.79,147.6,147.6,1202.0,147.75,147.79,147.6,147.6,1202.0
2022-07-11 12:55:00,147.6,147.8,147.33,147.54,4902.0,147.6,147.8,147.33,147.54,4902.0
2022-07-11 13:00:00,147.64,148.01,147.61,147.94,6705.0,147.64,148.01,147.61,147.94,6705.0
2022-07-11 13:05:00,147.94,148.52,147.93,148.4,1000.0,147.94,148.52,147.93,148.4,1000.0
2022-07-11 13:10:00,148.51,148.51,147.97,147.97,2721.0,148.51,148.51,147.97,147.97,2721.0
2022-07-11 13:15:00,147.96,147.99,147.85,147.85,1313.0,147.96,147.99,147.85,147.85,1313.0
2022-07-11 13:20:00,147.86,148.07,147.86,148.05,1467.0,147.86,148.07,147.86,148.05,1467.0
2022-07-11 13:25:00,148.07,148.18,148.07,148.18,1200.0,148.07,148.18,148.07,148.18,1200.0
2022-07-11 13:30:00,148.48,148.63,148.48,148.63,806.0,148.48,148.63,148.48,148.63,806.0
2022-07-11 13:35:00,148.7,148.71,148.55,148.65,1100.0,148.7,148.71,148.55,148.65,1100.0
2022-07-11 13:40:00,148.81,148.91,148.73,148.8,2067.0,148.81,148.91,148.73,148.8,2067.0
2022-07-11 13:45:00,148.78,148.78,148.6,148.65,716.0,148.78,148.78,148.6,148.65,716.0
2022-07-11 13:50:00,148.6,148.93,148.6,148.93,500.0,148.6,148.93,148.6,148.93,500.0
2022-07-11 13:55:00,148.92,148.92,148.72,148.89,1920.0,148.92,148.92,148.72,148.89,1920.0
2022-07-11 14:00:00,148.89,149.22,148.67,148.73,6515.0,148.89,149.22,148.67,148.73,6515.0
2022-07-11 14:05:00,148.84,148.9,148.48,148.56,5835.0,148.84,148.9,148.48,148.56,5835.0
2022-07-11 14:10:00,148.51,148.51,148.39,148.48,900.0,148.51,148.51,148.39,148.48,900.0
2022-07-11 14:15:00,148.54,148.66,148.54,148.66,783.0,148.54,148.66,148.54,148.66,783.0
2022-07-11 14:20:00,148.58,148.59,148.42,148.43,1400.0,148.58,148.59,148.42,148.43,1400.0
2022-07-11 14:25:00,148.5,148.53,148.41,148.44,1803.0,148.5,148.53,148.41,148.44,1803.0
2022-07-11 14:30:00,148.42,148.56,148.39,148.39,1523.0,148.42,148.56,148.39,148.39,1523.0
2022-07-11 14:35:00,148.41,148.54,148.4,148.51,1235.0,148.41,148.54,148.4,148.51,1235.0
2022-07-11 14:40:00,148.41,148.71,148.4,148.57,1320.0,148.41,148.71,148.4,148.57,1320.0
2022-07-11 14:45:00,148.61,148.61,148.47,148.47,2000.0,148.61,148.61,148.47,148.47,2000.0
2022-07-11 14:50:00,148.4,148.43,148.19,148.34,3401.0,148.4,148.43,148.19,148.34,3401.0
2022-07-11 14:55:00,148.36,148.56,148.35,148.37,1800.0,148.36,148.56,148.35,148.37,1800.0
2022-07-11 15:00:00,148.37,148.41,147.88,147.94,3156.0,148.37,148.41,147.88,147.94,3156.0
2022-07-11 15:05:00,147.91,148.13,147.9,148.0,4369.0,147.91,148.13,147.9,148.0,4369.0
2022-07-11 15:10:00,148.05,148.1,147.96,148.04,4278.0,148.05,148.1,147.96,148.04,4278.0
2022-07-11 15:15:00,148.04,148.36,147.92,148.35,10058.0,148.04,148.36,147.92,148.35,10058.0
2022-07-11 15:20:00,148.31,148.31,148.11,148.15,4535.0,148.31,148.31,148.11,148.15,4535.0
2022-07-11 15:25:00,148.2,148.21,147.81,147.81,6274.0,148.2,148.21,147.81,147.81,6274.0
2022-07-11 15:30:00,147.89,147.94,147.81,147.87,4607.0,147.89,147.94,147.81,147.87,4607.0
2022-07-11 15:35:00,147.89,147.89,147.66,147.7,10772.0,147.89,147.89,147.66,147.7,10772.0
2022-07-11 15:40:00,147.71,147.9,147.71,147.71,8534.0,147.71,147.9,147.71,147.71,8534.0
2022-07-11 15:45:00,147.64,147.8,147.54,147.72,13733.0,147.64,147.8,147.54,147.72,13733.0
2022-07-11 15:50:00,147.68,147.68,146.76,146.89,13729.0,147.68,147.68,146.76,146.89,13729.0
2022-07-11 15:55:00,146.87,147.18,146.38,146.97,69334.0,146.87,147.18,146.38,146.97,69334.0
2022-07-12 09:30:00,146.77,148.1,146.7,146.7,5334.0,146.77,148.1,146.7,146.7,5334.0
2022-07-12 09:35:00,147.2,148.82,146.89,148.82,14930.0,147.2,148.82,146.89,148.82,14930.0
2022-07-12 09:40:00,148.59,150.5,148.34,150.11,60932.0,148.59,150.5,148.34,150.11,60932.0
2022-07-12 09:45:00,150.1,150.63,149.36,150.36,3895.0,150.1,150.63,149.36,150.36,3895.0
2022-07-12 09:50:00,150.16,150.4,149.36,150.09,11540.0,150.16,150.4,149.36,150.09,11540.0
2022-07-12 09:55:00,149.65,149.65,148.54,148.54,2504.0,149.65,149.65,148.54,148.54,2504.0
2022-07-12 10:00:00,148.5,148.55,147.61,148.55,3944.0,148.5,148.55,147.61,148.55,3944.0
2022-07-12 10:05:00,148.53,149.07,148.41,148.45,2050.0,148.53,149.07,148.41,148.45,2050.0
2022-07-12 10:10:00,148.28,149.01,148.28,148.62,2700.0,148.28,149.01,148.28,148.62,2700.0
2022-07-12 10:15:00,148.69,149.26,148.67,149.26,628.0,148.69,149.26,148.67,149.26,628.0
2022-07-12 10:20:00,149.12,149.62,148.65,148.65,7454.0,149.12,149.62,148.65,148.65,7454.0
2022-07-12 10:25:00,148.56,148.84,148.34,148.65,1240.0,148.56,148.84,148.34,148.65,1240.0
2022-07-12 10:30:00,148.59,149.25,148.59,149.05,1200.0,148.59,149.25,148.59,149.05,1200.0
2022-07-12 10:35:00,149.39,149.43,148.78,148.78,29615.0,149.39,149.43,148.78,148.78,29615.0
2022-07-12 10:40:00,148.94,149.02,148.33,148.58,3016.0,148.94,149.02,148.33,148.58,3016.0
2022-07-12 10:45:00,149.0,149.03,148.33,148.95,1530.0,149.0,149.03,148.33,148.95,1530.0
2022-07-12 10:50:00,148.76,149.2,148.76,149.19,400.0,148.76,149.2,148.76,149.19,400.0
2022-07-12 10:55:00,149.27,149.91,149.26,149.91,2319.0,149.27,149.91,149.26,149.91,2319.0
2022-07-12 11:00:00,149.91,150.24,149.71,149.86,5614.0,149.91,150.24,149.71,149.86,5614.0
2022-07-12 11:05:00,149.86,149.93,149.64,149.66,2925.0,149.86,149.93,149.64,149.66,2925.0
2022-07-12 11:10:00,149.65,150.39,149.65,149.97,2200.0,149.65,150.39,149.65,149.97,2200.0
2022-07-12 11:15:00,149.84,149.84,149.34,149.42,2351.0,149.84,149.84,149.34,149.42,2351.0
2022-07-12 11:20:00,149.42,149.72,149.42,149.58,3565.0,149.42,149.72,149.42,149.58,3565.0
2022-07-12 11:25:00,149.51,149.68,149.21,149.28,3900.0,149.51,149.68,149.21,149.28,3900.0
2022-07-12 11:30:00,149.44,149.51,149.18,149.18,1512.0,149.44,149.51,149.18,149.18,1512.0
2022-07-12 11:35:00,149.28,149.28,148.89,149.06,1038.0,149.28,149.28,148.89,149.06,1038.0
2022-07-12 11:40:00,149.1,149.1,148.91,148.93,505.0,149.1,149.1,148.91,148.93,505.0
2022-07-12 11:45:00,149.08,149.23,149.08,149.09,305.0,149.08,149.23,149.08,149.09,305.0
2022-07-12 11:50:00,149.33,149.33,148.98,148.98,1000.0,149.33,149.33,148.98,148.98,1000.0
2022-07-12 11:55:00,148.98,149.13,148.87,148.97,1566.0,148.98,149.13,148.87,148.97,1566.0
2022-07-12 12:00:00,149.35,149.39,149.11,149.39,1300.0,149.35,149.39,149.11,149.39,1300.0
2022-07-12 12:05:00,149.5,149.5,148.85,148.85,1672.0,149.5,149.5,148.85,148.85,1672.0
2022-07-12 12:10:00,148.79,148.79,148.57,148.77,829.0,148.79,148.79,148.57,148.77,829.0
2022-07-12 12:15:00,148.63,148.76,148.63,148.72,368.0,148.63,148.76,148.63,148.72,368.0
2022-07-12 12:20:00,148.71,148.73,148.57,148.72,900.0,148.71,148.73,148.57,148.72,900.0
2022-07-12 12:25:00,148.91,149.08,148.91,148.94,2525.0,148.91,149.08,148.91,148.94,2525.0
2022-07-12 12:30:00,148.78,149.0,148.17,148.2,5469.0,148.78,149.0,148.17,148.2,5469.0
2022-07-12 12:35:00,148.32,149.12,148.32,148.62,20056.0,148.32,149.12,148.32,148.62,20056.0
2022-07-12 12:40:00,148.63,148.91,148.54,148.55,2144.0,148.63,148.91,148.54,148.55,2144.0
2022-07-12 12:45:00,148.39,148.65,148.34,148.42,2342.0,148.39,148.65,148.34,148.42,2342.0
2022-07-12 12:50:00,148.29,148.29,147.24,147.96,16083.0,148.29,148.29,147.24,147.96,16083.0
2022-07-12 12:55:00,148.55,148.55,148.53,148.53,200.0,148.55,148.55,148.53,148.53,200.0
2022-07-12 13:00:00,148.62,148.62,148.03,148.07,1650.0,148.62,148.62,148.03,148.07,1650.0
2022-07-12 13:05:00,148.1,148.1,147.92,147.92,400.0,148.1,148.1,147.92,147.92,400.0
2022-07-12 13:10:00,148.07,148.07,147.93,147.93,365.0,148.07,148.07,147.93,147.93,365.0
2022-07-12 13:15:00,147.94,147.94,147.8,147.8,200.0,147.94,147.94,147.8,147.8,200.0
2022-07-12 13:20:00,147.87,148.0,147.87,148.0,1184.0,147.87,148.0,147.87,148.0,1184.0
2022-07-12 13:25:00,147.87,147.88,147.73,147.75,1805.0,147.87,147.88,147.73,147.75,1805.0
2022-07-12 13:30:00,147.81,147.95,147.51,147.68,11658.0,147.81,147.95,147.51,147.68,11658.0
2022-07-12 13:35:00,147.8,147.85,147.6,147.75,2911.0,147.8,147.85,147.6,147.75,2911.0
2022-07-12 13:40:00,147.78,147.85,147.68,147.71,5587.0,147.78,147.85,147.68,147.71,5587.0
2022-07-12 13:45:00,147.8,147.97,147.77,147.97,2521.0,147.8,147.97,147.77,147.97,2521.0
2022-07-12 13:50:00,148.06,148.57,148.06,148.56,1900.0,148.06,148.57,148.06,148.56,1900.0
2022-07-12 13:55:00,148.75,148.75,148.16,148.16,2826.0,148.75,148.75,148.16,148.16,2826.0
2022-07-12 14:00:00,148.0,148.02,147.81,147.81,1100.0,148.0,148.02,147.81,147.81,1100.0
2022-07-12 14:05:00,147.73,147.78,147.68,147.78,1208.0,147.73,147.78,147.68,147.78,1208.0
2022-07-12 14:10:00,147.93,148.12,147.93,148.11,700.0,147.93,148.12,147.93,148.11,700.0
2022-07-12 14:15:00,148.09,148.15,148.07,148.14,1100.0,148.09,148.15,148.07,148.14,1100.0
2022-07-12 14:20:00,148.26,148.36,148.24,148.24,1211.0,148.26,148.36,148.24,148.24,1211.0
2022-07-12 14:25:00,148.25,148.47,148.21,148.21,2274.0,148.25,148.47,148.21,148.21,2274.0
2022-07-12 14:30:00,148.27,148.27,147.95,147.99,1400.0,148.27,148.27,147.95,147.99,1400.0
2022-07-12 14:35:00,148.12,148.22,148.02,148.04,2812.0,148.12,148.22,148.02,148.04,2812.0
2022-07-12 14:40:00,148.12,148.21,147.97,147.97,3514.0,148.12,148.21,147.97,147.97,3514.0
2022-07-12 14:45:00,148.03,148.06,147.72,148.02,4126.0,148.03,148.06,147.72,148.02,4126.0
2022-07-12 14:50:00,148.0,148.07,147.84,147.99,1747.0,148.0,148.07,147.84,147.99,1747.0
2022-07-12 14:55:00,147.81,147.81,147.38,147.39,1706.0,147.81,147.81,147.38,147.39,1706.0
2022-07-12 15:00:00,147.48,147.49,146.98,146.98,2708.0,147.48,147.49,146.98,146.98,2708.0
2022-07-12 15:05:00,146.95,147.02,146.82,146.82,2767.0,146.95,147.02,146.82,146.82,2767.0
2022-07-12 15:10:00,146.84,146.84,146.59,146.69,3500.0,146.84,146.84,146.59,146.69,3500.0
2022-07-12 15:15:00,146.64,146.66,146.28,146.54,2380.0,146.64,146.66,146.28,146.54,2380.0
2022-07-12 15:20:00,146.6,146.6,146.38,146.38,1852.0,146.6,146.6,146.38,146.38,1852.0
2022-07-12 15:25:00,146.28,146.41,146.04,146.3,1812.0,146.28,146.41,146.04,146.3,1812.0
2022-07-12 15:30:00,146.36,146.38,145.95,146.06,4802.0,146.36,146.38,145.95,146.06,4802.0
2022-07-12 15:35:00,145.96,146.0,145.68,145.84,2098.0,145.96,146.0,145.68,145.84,2098.0
2022-07-12 15:40:00,145.96,146.06,145.77,146.02,3920.0,145.96,146.06,145.77,146.02,3920.0
2022-07-12 15:45:00,146.07,146.88,146.04,146.65,20699.0,146.07,146.88,146.04,146.65,20699.0
2022-07-12 15:50:00,146.68,146.96,146.44,146.63,9064.0,146.68,146.96,146.44,146.63,9064.0
2022-07-12 15:55:00,146.52,146.75,146.46,146.46,36082.0,146.52,146.75,146.46,146.46,36082.0
2022-07-13 09:30:00,144.23,144.31,144.23,144.31,4000.0,144.23,144.31,144.23,144.31,4000.0
2022-07-13 09:35:00,143.47,143.61,141.52,142.75,17087.0,143.47,143.61,141.52,142.75,17087.0
2022-07-13 09:40:00,142.75,144.13,142.75,144.02,5535.0,142.75,144.13,142.75,144.02,5535.0
2022-07-13 09:45:00,144.11,145.34,143.27,145.18,15315.0,144.11,145.34,143.27,145.18,15315.0
2022-07-13 09:50:00,145.36,146.13,144.13,144.47,39950.0,145.36,146.13,144.13,144.47,39950.0
2022-07-13 09:55:00,144.27,144.54,143.86,144.09,19791.0,144.27,144.54,143.86,144.09,19791.0
2022-07-13 10:00:00,143.81,144.12,143.42,143.98,6945.0,143.81,144.12,143.42,143.98,6945.0
2022-07-13 10:05:00,144.38,144.47,143.25,143.67,2200.0,144.38,144.47,143.25,143.67,2200.0
2022-07-13 10:10:00,143.88,144.77,143.61,144.43,8042.0,143.88,144.77,143.61,144.43,8042.0
2022-07-13 10:15:00,144.19,144.19,143.18,143.18,1066.0,144.19,144.19,143.18,143.18,1066.0
2022-07-13 10:20:00,143.32,143.72,142.83,143.5,2673.0,143.32,143.72,142.83,143.5,2673.0
2022-07-13 10:25:00,143.87,144.0,143.65,143.84,3720.0,143.87,144.0,143.65,143.84,3720.0
2022-07-13 10:30:00,143.84,144.99,143.72,144.52,13196.0,143.84,144.99,143.72,144.52,13196.0
2022-07-13 10:35:00,144.75,145.04,144.68,144.84,2061.0,144.75,145.04,144.68,144.84,2061.0
2022-07-13 10:40:00,144.84,145.93,144.74,145.93,8776.0,144.84,145.93,144.74,145.93,8776.0
2022-07-13 10:45:00,146.06,146.4,145.84,145.93,3024.0,146.06,146.4,145.84,145.93,3024.0
2022-07-13 10:50:00,145.87,146.09,145.77,146.01,10717.0,145.87,146.09,145.77,146.01,10717.0
2022-07-13 10:55:00,146.0,146.9,146.0,146.47,3103.0,146.0,146.9,146.0,146.47,3103.0
2022-07-13 11:00:00,146.33,146.65,146.23,146.47,1404.0,146.33,146.65,146.23,146.47,1404.0
2022-07-13 11:05:00,146.66,147.45,146.66,146.77,3565.0,146.66,147.45,146.66,146.77,3565.0
2022-07-13 11:10:00,146.97,147.23,146.75,146.75,1200.0,146.97,147.23,146.75,146.75,1200.0
2022-07-13 11:15:00,146.84,146.84,145.72,145.72,3153.0,146.84,146.84,145.72,145.72,3153.0
2022-07-13 11:20:00,145.89,146.72,145.88,146.7,7354.0,145.89,146.72,145.88,146.7,7354.0
2022-07-13 11:25:00,146.68,146.84,146.33,146.33,5708.0,146.68,146.84,146.33,146.33,5708.0
2022-07-13 11:30:00,146.31,146.31,145.37,145.37,1100.0,146.31,146.31,145.37,145.37,1100.0
2022-07-13 11:35:00,145.55,145.69,145.52,145.69,5457.0,145.55,145.69,145.52,145.69,5457.0
2022-07-13 11:40:00,145.69,145.72,145.27,145.27,1321.0,145.69,145.72,145.27,145.27,1321.0
2022-07-13 11:45:00,145.13,145.73,145.11,145.69,1704.0,145.13,145.73,145.11,145.69,1704.0
2022-07-13 11:50:00,145.63,145.99,145.46,145.49,3309.0,145.63,145.99,145.46,145.49,3309.0
2022-07-13 11:55:00,145.4,145.45,145.29,145.3,605.0,145.4,145.45,145.29,145.3,605.0
2022-07-13 12:00:00,145.31,145.74,145.22,145.74,1100.0,145.31,145.74,145.22,145.74,1100.0
2022-07-13 12:05:00,146.0,146.05,146.0,146.05,430.0,146.0,146.05,146.0,146.05,430.0
2022-07-13 12:10:00,145.88,145.98,145.22,145.23,2994.0,145.88,145.98,145.22,145.23,2994.0
2022-07-13 12:15:00,145.19,145.35,145.03,145.03,638.0,145.19,145.35,145.03,145.03,638.0
2022-07-13 12:20:00,145.34,145.34,145.06,145.22,3213.0,145.34,145.34,145.06,145.22,3213.0
2022-07-13 12:25:00,145.33,145.64,145.21,145.64,1905.0,145.33,145.64,145.21,145.64,1905.0
2022-07-13 12:30:00,145.45,145.51,145.18,145.27,2289.0,145.45,145.51,145.18,145.27,2289.0
2022-07-13 12:35:00,145.27,145.35,144.95,145.35,22920.0,145.27,145.35,144.95,145.35,22920.0
2022-07-13 12:40:00,145.37,145.46,144.94,145.07,2625.0,145.37,145.46,144.94,145.07,2625.0
2022-07-13 12:45:00,145.12,145.17,144.96,145.15,1866.0,145.12,145.17,144.96,145.15,1866.0
2022-07-13 12:50:00,145.17,145.43,145.0,145.39,1901.0,145.17,145.43,145.0,145.39,1901.0
2022-07-13 12:55:00,145.39,145.39,145.04,145.09,3801.0,145.39,145.39,145.04,145.09,3801.0
2022-07-13 13:00:00,145.13,145.69,145.01,145.5,4391.0,145.13,145.69,145.01,145.5,4391.0
2022-07-13 13:05:00,145.52,145.67,145.02,145.14,3810.0,145.52,145.67,145.02,145.14,3810.0
2022-07-13 13:10:00,145.11,145.37,144.91,145.29,3244.0,145.11,145.37,144.91,145.29,3244.0
2022-07-13 13:15:00,145.15,145.15,144.4,144.52,2806.0,145.15,145.15,144.4,144.52,2806.0
2022-07-13 13:20:00,144.73,145.13,144.73,145.09,3180.0,144.73,145.13,144.73,145.09,3180.0
2022-07-13 13:25:00,145.09,145.37,144.9,144.91,9801.0,145.09,145.37,144.9,144.91,9801.0
2022-07-13 13:30:00,145.0,145.14,144.59,144.86,4591.0,145.0,145.14,144.59,144.86,4591.0
2022-07-13 13:35:00,144.9,145.72,144.9,145.32,4756.0,144.9,145.72,144.9,145.32,4756.0
2022-07-13 13:40:00,145.38,145.49,145.14,145.48,5739.0,145.38,145.49,145.14,145.48,5739.0
2022-07-13 13:45:00,145.49,145.78,145.38,145.75,5899.0,145.49,145.78,145.38,145.75,5899.0
2022-07-13 13:50:00,145.88,145.92,145.28,145.28,3136.0,145.88,145.92,145.28,145.28,3136.0
2022-07-13 13:55:00,145.4,145.79,145.39,145.61,2100.0,145.4,145.79,145.39,145.61,2100.0
2022-07-13 14:00:00,145.53,145.53,144.64,144.77,8210.0,145.53,145.53,144.64,144.77,8210.0
2022-07-13 14:05:00,144.88,145.45,144.88,145.03,4805.0,144.88,145.45,144.88,145.03,4805.0
2022-07-13 14:10:00,144.92,145.46,144.92,145.46,3101.0,144.92,145.46,144.92,145.46,3101.0
2022-07-13 14:15:00,145.36,145.55,145.05,145.39,4677.0,145.36,145.55,145.05,145.39,4677.0
2022-07-13 14:20:00,145.57,145.85,145.42,145.82,2893.0,145.57,145.85,145.42,145.82,2893.0
2022-07-13 14:25:00,145.93,146.15,145.44,146.06,16954.0,145.93,146.15,145.44,146.06,16954.0
2022-07-13 14:30:00,146.3,146.31,145.94,146.31,2589.0,146.3,146.31,145.94,146.31,2589.0
2022-07-13 14:35:00,146.4,146.5,146.2,146.47,4574.0,146.4,146.5,146.2,146.47,4574.0
2022-07-13 14:40:00,146.53,146.6,145.96,146.25,4856.0,146.53,146.6,145.96,146.25,4856.0
2022-07-13 14:45:00,146.28,146.32,145.87,146.01,3628.0,146.28,146.32,145.87,146.01,3628.0
2022-07-13 14:50:00,146.01,146.03,145.53,145.76,1500.0,146.01,146.03,145.53,145.76,1500.0
2022-07-13 14:55:00,145.78,146.3,145.63,146.06,2441.0,145.78,146.3,145.63,146.06,2441.0
2022-07-13 15:00:00,146.07,146.07,145.76,145.91,6618.0,146.07,146.07,145.76,145.91,6618.0
2022-07-13 15:05:00,146.09,146.09,145.6,145.61,3256.0,146.09,146.09,145.6,145.61,3256.0
2022-07-13 15:10:00,145.65,146.33,145.65,146.33,3074.0,145.65,146.33,145.65,146.33,3074.0
2022-07-13 15:15:00,146.29,146.36,145.87,145.87,5076.0,146.29,146.36,145.87,145.87,5076.0
2022-07-13 15:20:00,145.99,146.12,145.8,145.95,8175.0,145.99,146.12,145.8,145.95,8175.0
2022-07-13 15:25:00,145.83,145.83,145.44,145.75,2868.0,145.83,145.83,145.44,145.75,2868.0
2022-07-13 15:30:00,145.51,145.53,144.98,144.98,6150.0,145.51,145.53,144.98,144.98,6150.0
2022-07-13 15:35:00,145.17,145.47,144.94,145.47,5710.0,145.17,145.47,144.94,145.47,5710.0
2022-07-13 15:40:00,145.43,145.52,145.06,145.25,11809.0,145.43,145.52,145.06,145.25,11809.0
2022-07-13 15:45:00,145.19,145.36,145.05,145.36,9743.0,145.19,145.36,145.05,145.36,9743.0
2022-07-13 15:50:00,145.26,145.5,145.14,145.21,19515.0,145.26,145.5,145.14,145.21,19515.0
2022-07-13 15:55:00,145.23,145.26,144.57,144.59,44580.0,145.23,145.26,144.57,144.59,44580.0
2022-07-14 09:30:00,141.89,143.28,141.89,142.61,7643.0,141.89,143.28,141.89,142.61,7643.0
2022-07-14 09:35:00,142.59,143.0,139.45,139.7,7750.0,142.59,143.0,139.45,139.7,7750.0
2022-07-14 09:40:00,139.64,141.64,139.49,140.76,28822.0,139.64,141.64,139.49,140.76,28822.0
2022-07-14 09:45:00,141.08,142.13,141.08,141.84,8485.0,141.08,142.13,141.08,141.84,8485.0
2022-07-14 09:50:00,142.12,142.37,141.17,141.95,19737.0,142.12,142.37,141.17,141.95,19737.0
2022-07-14 09:55:00,142.3,142.38,141.7,141.94,35255.0,142.3,142.38,141.7,141.94,35255.0
2022-07-14 10:00:00,141.92,141.92,140.61,140.9,9714.0,141.92,141.92,140.61,140.9,9714.0
2022-07-14 10:05:00,140.56,140.6,139.99,140.01,4166.0,140.56,140.6,139.99,140.01,4166.0
2022-07-14 10:10:00,140.17,140.17,139.55,139.64,4963.0,140.17,140.17,139.55,139.64,4963.0
2022-07-14 10:15:00,139.8,140.03,139.55,139.68,11823.0,139.8,140.03,139.55,139.68,11823.0
2022-07-14 10:20:00,139.94,140.77,139.93,140.77,8566.0,139.94,140.77,139.93,140.77,8566.0
2022-07-14 10:25:00,140.55,140.58,139.92,140.25,5857.0,140.55,140.58,139.92,140.25,5857.0
2022-07-14 10:30:00,140.61,141.11,140.2,140.2,8037.0,140.61,141.11,140.2,140.2,8037.0
2022-07-14 10:35:00,140.01,140.29,139.81,140.14,6997.0,140.01,140.29,139.81,140.14,6997.0
2022-07-14 10:40:00,139.99,140.29,139.68,139.72,8628.0,139.99,140.29,139.68,139.72,8628.0
2022-07-14 10:45:00,139.73,139.84,139.39,139.5,10734.0,139.73,139.84,139.39,139.5,10734.0
2022-07-14 10:50:00,139.43,139.99,139.34,139.81,12128.0,139.43,139.99,139.34,139.81,12128.0
2022-07-14 10:55:00,139.75,139.75,138.7,139.02,6976.0,139.75,139.75,138.7,139.02,6976.0
2022-07-14 11:00:00,139.02,139.64,138.83,139.22,22904.0,139.02,139.64,138.83,139.22,22904.0
2022-07-14 11:05:00,139.07,139.17,138.89,139.08,5590.0,139.07,139.17,138.89,139.08,5590.0
2022-07-14 11:10:00,139.02,139.1,138.82,138.82,8092.0,139.02,139.1,138.82,138.82,8092.0
2022-07-14 11:15:00,138.81,139.62,138.42,139.36,7305.0,138.81,139.62,138.42,139.36,7305.0
2022-07-14 11:20:00,139.49,139.49,139.14,139.14,2805.0,139.49,139.49,139.14,139.14,2805.0
2022-07-14 11:25:00,139.16,139.72,139.16,139.41,2719.0,139.16,139.72,139.16,139.41,2719.0
2022-07-14 11:30:00,139.56,139.56,139.15,139.22,3498.0,139.56,139.56,139.15,139.22,3498.0
2022-07-14 11:35:00,139.07,139.26,138.71,139.2,2520.0,139.07,139.26,138.71,139.2,2520.0
2022-07-14 11:40:00,139.48,139.8,139.4,139.62,4752.0,139.48,139.8,139.4,139.62,4752.0
2022-07-14 11:45:00,139.42,139.87,139.41,139.63,2417.0,139.42,139.87,139.41,139.63,2417.0
2022-07-14 11:50:00,139.63,139.91,139.52,139.8,18861.0,139.63,139.91,139.52,139.8,18861.0
2022-07-14 11:55:00,139.78,140.16,139.54,140.15,21976.0,139.78,140.16,139.54,140.15,21976.0
2022-07-14 12:00:00,139.97,140.09,139.58,139.77,19069.0,139.97,140.09,139.58,139.77,19069.0
2022-07-14 12:05:00,139.87,140.05,139.72,140.05,5037.0,139.87,140.05,139.72,140.05,5037.0
2022-07-14 12:10:00,140.03,140.66,140.02,140.66,969.0,140.03,140.66,140.02,140.66,969.0
2022-07-14 12:15:00,140.61,140.61,139.97,140.53,9739.0,140.61,140.61,139.97,140.53,9739.0
2022-07-14 12:20:00,140.54,140.63,140.39,140.47,4506.0,140.54,140.63,140.39,140.47,4506.0
2022-07-14 12:25:00,140.46,140.57,140.14,140.14,58159.0,140.46,140.57,140.14,140.14,58159.0
2022-07-14 12:30:00,140.17,140.17,139.84,139.97,10065.0,140.17,140.17,139.84,139.97,10065.0
2022-07-14 12:35:00,139.88,140.28,139.88,140.15,2911.0,139.88,140.28,139.88,140.15,2911.0
2022-07-14 12:40:00,140.15,140.25,139.72,139.78,143802.0,140.15,140.25,139.72,139.78,143802.0
2022-07-14 12:45:00,139.78,140.02,138.7,138.7,19191.0,139.78,140.02,138.7,138.7,19191.0
2022-07-14 12:50:00,138.7,139.17,138.52,139.17,10306.0,138.7,139.17,138.52,139.17,10306.0
2022-07-14 12:55:00,139.09,139.5,138.99,139.08,6155.0,139.09,139.5,138.99,139.08,6155.0
2022-07-14 13:00:00,139.1,139.18,138.94,139.03,5815.0,139.1,139.18,138.94,139.03,5815.0
2022-07-14 13:05:00,138.94,139.49,138.88,139.28,3600.0,138.94,139.49,138.88,139.28,3600.0
2022-07-14 13:10:00,139.5,139.55,138.79,138.79,14880.0,139.5,139.55,138.79,138.79,14880.0
2022-07-14 13:15:00,138.7,138.92,138.49,138.8,8770.0,138.7,138.92,138.49,138.8,8770.0
2022-07-14 13:20:00,138.88,139.17,138.85,138.99,1650.0,138.88,139.17,138.85,138.99,1650.0
2022-07-14 13:25:00,138.93,139.31,138.75,139.07,5000.0,138.93,139.31,138.75,139.07,5000.0
2022-07-14 13:30:00,139.1,139.1,138.76,138.78,4104.0,139.1,139.1,138.76,138.78,4104.0
2022-07-14 13:35:00,138.77,139.0,138.68,138.94,7837.0,138.77,139.0,138.68,138.94,7837.0
2022-07-14 13:40:00,138.94,139.33,138.85,138.86,5101.0,138.94,139.33,138.85,138.86,5101.0
2022-07-14 13:45:00,138.81,139.05,138.78,138.94,5500.0,138.81,139.05,138.78,138.94,5500.0
2022-07-14 13:50:00,138.99,139.0,138.75,138.8,17608.0,138.99,139.0,138.75,138.8,17608.0
2022-07-14 13:55:00,138.8,139.03,138.63,138.9,10220.0,138.8,139.03,138.63,138.9,10220.0
2022-07-14 14:00:00,138.78,138.78,138.02,138.05,18606.0,138.78,138.78,138.02,138.05,18606.0
2022-07-14 14:05:00,138.09,138.55,138.08,138.46,19729.0,138.09,138.55,138.08,138.46,19729.0
2022-07-14 14:10:00,138.46,138.55,138.19,138.29,8679.0,138.46,138.55,138.19,138.29,8679.0
2022-07-14 14:15:00,138.2,138.66,138.15,138.65,6638.0,138.2,138.66,138.15,138.65,6638.0
2022-07-14 14:20:00,138.66,138.85,138.48,138.53,5849.0,138.66,138.85,138.48,138.53,5849.0
2022-07-14 14:25:00,138.58,138.9,138.37,138.9,13752.0,138.58,138.9,138.37,138.9,13752.0
2022-07-14 14:30:00,139.0,139.04,138.86,138.88,4269.0,139.0,139.04,138.86,138.88,4269.0
2022-07-14 14:35:00,138.88,139.07,138.73,139.0,6942.0,138.88,139.07,138.73,139.0,6942.0
2022-07-14 14:40:00,139.01,139.2,138.86,138.95,27135.0,139.01,139.2,138.86,138.95,27135.0
2022-07-14 14:45:00,138.87,139.12,138.61,139.08,6210.0,138.87,139.12,138.61,139.08,6210.0
2022-07-14 14:50:00,139.0,139.08,138.52,138.75,11805.0,139.0,139.08,138.52,138.75,11805.0
2022-07-14 14:55:00,138.64,139.26,138.64,139.18,5237.0,138.64,139.26,138.64,139.18,5237.0
2022-07-14 15:00:00,139.1,139.16,138.91,139.0,7052.0,139.1,139.16,138.91,139.0,7052.0
2022-07-14 15:05:00,139.02,139.18,138.8,138.84,10832.0,139.02,139.18,138.8,138.84,10832.0
2022-07-14 15:10:00,138.86,139.07,138.37,138.8,10706.0,138.86,139.07,138.37,138.8,10706.0
2022-07-14 15:15:00,138.85,139.7,138.82,139.43,10396.0,138.85,139.7,138.82,139.43,10396.0
2022-07-14 15:20:00,139.43,139.7,139.41,139.56,8702.0,139.43,139.7,139.41,139.56,8702.0
2022-07-14 15:25:00,139.57,140.1,139.51,140.09,12662.0,139.57,140.1,139.51,140.09,12662.0
2022-07-14 15:30:00,140.13,140.26,139.83,139.85,10048.0,140.13,140.26,139.83,139.85,10048.0
2022-07-14 15:35:00,139.85,139.96,139.68,139.79,31413.0,139.85,139.96,139.68,139.79,31413.0
2022-07-14 15:40:00,139.74,139.74,139.29,139.7,33993.0,139.74,139.74,139.29,139.7,33993.0
2022-07-14 15:45:00,139.73,139.84,139.25,139.7,29027.0,139.73,139.84,139.25,139.7,29027.0
2022-07-14 15:50:00,139.8,139.82,139.33,139.39,50714.0,139.8,139.82,139.33,139.39,50714.0
2022-07-14 15:55:00,139.42,139.52,138.89,139.07,75949.0,139.42,139.52,138.89,139.07,75949.0
2022-07-15 09:30:00,140.47,141.64,140.06,141.07,12713.0,140.47,141.64,140.06,141.07,12713.0
2022-07-15 09:35:00,141.67,141.98,141.22,141.5,6587.0,141.67,141.98,141.22,141.5,6587.0
2022-07-15 09:40:00,141.53,141.53,140.69,140.69,12102.0,141.53,141.53,140.69,140.69,12102.0
2022-07-15 09:45:00,140.72,140.74,140.02,140.5,8315.0,140.72,140.74,140.02,140.5,8315.0
2022-07-15 09:50:00,140.52,140.61,138.14,138.74,31032.0,140.52,140.61,138.14,138.74,31032.0
2022-07-15 09:55:00,138.42,138.94,137.86,138.72,111900.0,138.42,138.94,137.86,138.72,111900.0
2022-07-15 10:00:00,138.77,139.9,138.75,139.5,8668.0,138.77,139.9,138.75,139.5,8668.0
2022-07-15 10:05:00,139.52,139.69,138.79,139.0,18532.0,139.52,139.69,138.79,139.0,18532.0
2022-07-15 10:10:00,139.14,139.43,139.0,139.25,31618.0,139.14,139.43,139.0,139.25,31618.0
2022-07-15 10:15:00,139.06,140.18,139.06,140.16,25891.0,139.06,140.18,139.06,140.16,25891.0
2022-07-15 10:20:00,140.04,140.53,139.5,140.53,4142.0,140.04,140.53,139.5,140.53,4142.0
2022-07-15 10:25:00,140.5,140.93,140.26,140.78,6100.0,140.5,140.93,140.26,140.78,6100.0
2022-07-15 10:30:00,140.77,140.87,140.59,140.69,7950.0,140.77,140.87,140.59,140.69,7950.0
2022-07-15 10:35:00,140.56,140.69,139.58,139.6,4300.0,140.56,140.69,139.58,139.6,4300.0
2022-07-15 10:40:00,139.59,140.04,139.58,139.61,10705.0,139.59,140.04,139.58,139.61,10705.0
2022-07-15 10:45:00,139.63,139.83,139.24,139.64,9610.0,139.63,139.83,139.24,139.64,9610.0
2022-07-15 10:50:00,139.65,139.81,139.29,139.49,14413.0,139.65,139.81,139.29,139.49,14413.0
2022-07-15 10:55:00,139.5,139.78,139.42,139.5,13962.0,139.5,139.78,139.42,139.5,13962.0
2022-07-15 11:00:00,139.34,139.42,139.11,139.22,8540.0,139.34,139.42,139.11,139.22,8540.0
2022-07-15 11:05:00,139.08,139.54,139.05,139.52,4627.0,139.08,139.54,139.05,139.52,4627.0
2022-07-15 11:10:00,139.67,140.1,139.65,139.9,7032.0,139.67,140.1,139.65,139.9,7032.0
2022-07-15 11:15:00,140.05,140.05,139.87,140.05,2473.0,140.05,140.05,139.87,140.05,2473.0
2022-07-15 11:20:00,140.04,140.29,139.94,140.06,5360.0,140.04,140.29,139.94,140.06,5360.0
2022-07-15 11:25:00,140.09,140.15,139.58,139.62,24995.0,140.09,140.15,139.58,139.62,24995.0
2022-07-15 11:30:00,139.68,139.68,139.44,139.53,2924.0,139.68,139.68,139.44,139.53,2924.0
2022-07-15 11:35:00,139.62,139.78,139.5,139.61,4106.0,139.62,139.78,139.5,139.61,4106.0
2022-07-15 11:40:00,139.5,139.58,139.5,139.54,5912.0,139.5,139.58,139.5,139.54,5912.0
2022-07-15 11:45:00,139.51,139.71,139.48,139.65,15584.0,139.51,139.71,139.48,139.65,15584.0
2022-07-15 11:50:00,139.65,140.0,139.65,139.88,2900.0,139.65,140.0,139.65,139.88,2900.0
2022-07-15 11:55:00,139.78,139.81,139.65,139.77,2114.0,139.78,139.81,139.65,139.77,2114.0
2022-07-15 12:00:00,139.69,140.28,139.63,140.05,13089.0,139.69,140.28,139.63,140.05,13089.0
2022-07-15 12:05:00,139.99,140.01,139.72,139.8,22859.0,139.99,140.01,139.72,139.8,22859.0
2022-07-15 12:10:00,139.93,140.21,139.77,140.08,7108.0,139.93,140.21,139.77,140.08,7108.0
2022-07-15 12:15:00,140.08,140.23,139.99,140.11,3662.0,140.08,140.23,139.99,140.11,3662.0
2022-07-15 12:20:00,140.34,140.38,140.17,140.17,1069.0,140.34,140.38,140.17,140.17,1069.0
2022-07-15 12:25:00,140.12,140.19,140.02,140.02,2100.0,140.12,140.19,140.02,140.02,2100.0
2022-07-15 12:30:00,140.02,140.16,140.02,140.13,944.0,140.02,140.16,140.02,140.13,944.0
2022-07-15 12:35:00,140.09,140.42,140.09,140.24,1930.0,140.09,140.42,140.09,140.24,1930.0
2022-07-15 12:40:00,140.23,140.38,140.05,140.38,3509.0,140.23,140.38,140.05,140.38,3509.0
2022-07-15 12:45:00,140.31,140.4,140.29,140.35,1537.0,140.31,140.4,140.29,140.35,1537.0
2022-07-15 12:50:00,140.31,140.36,140.02,140.02,1604.0,140.31,140.36,140.02,140.02,1604.0
2022-07-15 12:55:00,139.98,140.05,139.71,139.94,6316.0,139.98,140.05,139.71,139.94,6316.0
2022-07-15 13:00:00,140.09,140.19,140.05,140.06,1402.0,140.09,140.19,140.05,140.06,1402.0
2022-07-15 13:05:00,140.19,140.41,140.11,140.24,4225.0,140.19,140.41,140.11,140.24,4225.0
2022-07-15 13:10:00,140.19,140.54,140.19,140.24,33779.0,140.19,140.54,140.19,140.24,33779.0
2022-07-15 13:15:00,140.16,140.24,140.16,140.16,2117.0,140.16,140.24,140.16,140.16,2117.0
2022-07-15 13:20:00,140.25,140.28,140.12,140.13,10410.0,140.25,140.28,140.12,140.13,10410.0
2022-07-15 13:25:00,140.11,140.19,140.05,140.19,12582.0,140.11,140.19,140.05,140.19,12582.0
2022-07-15 13:30:00,140.29,140.36,140.14,140.24,3460.0,140.29,140.36,140.14,140.24,3460.0
2022-07-15 13:35:00,140.18,140.28,139.81,140.18,37311.0,140.18,140.28,139.81,140.18,37311.0
2022-07-15 13:40:00,140.34,140.64,139.91,139.91,21155.0,140.34,140.64,139.91,139.91,21155.0
2022-07-15 13:45:00,139.91,140.0,139.84,139.88,11367.0,139.91,140.0,139.84,139.88,11367.0
2022-07-15 13:50:00,139.82,139.98,139.65,139.71,4681.0,139.82,139.98,139.65,139.71,4681.0
2022-07-15 13:55:00,139.65,140.1,139.63,140.1,6170.0,139.65,140.1,139.63,140.1,6170.0
2022-07-15 14:00:00,140.02,140.15,139.96,140.06,4474.0,140.02,140.15,139.96,140.06,4474.0
2022-07-15 14:05:00,140.13,140.23,139.99,140.1,1664.0,140.13,140.23,139.99,140.1,1664.0
2022-07-15 14:10:00,140.17,140.17,139.97,140.13,4504.0,140.17,140.17,139.97,140.13,4504.0
2022-07-15 14:15:00,140.14,140.25,140.08,140.16,1407.0,140.14,140.25,140.08,140.16,1407.0
2022-07-15 14:20:00,140.06,140.07,139.76,139.97,4394.0,140.06,140.07,139.76,139.97,4394.0
2022-07-15 14:25:00,139.87,140.09,139.85,140.05,6781.0,139.87,140.09,139.85,140.05,6781.0
2022-07-15 14:30:00,140.06,140.06,139.69,139.94,6493.0,140.06,140.06,139.69,139.94,6493.0
2022-07-15 14:35:00,139.97,139.99,139.9,139.93,1500.0,139.97,139.99,139.9,139.93,1500.0
2022-07-15 14:40:00,139.97,139.99,139.89,139.92,3814.0,139.97,139.99,139.89,139.92,3814.0
2022-07-15 14:45:00,139.83,139.91,139.42,139.5,14853.0,139.83,139.91,139.42,139.5,14853.0
2022-07-15 14:50:00,139.48,139.64,139.33,139.34,14182.0,139.48,139.64,139.33,139.34,14182.0
2022-07-15 14:55:00,139.3,139.34,139.13,139.15,2852.0,139.3,139.34,139.13,139.15,2852.0
2022-07-15 15:00:00,139.05,139.57,139.04,139.5,7219.0,139.05,139.57,139.04,139.5,7219.0
2022-07-15 15:05:00,139.5,139.59,139.43,139.43,3144.0,139.5,139.59,139.43,139.43,3144.0
2022-07-15 15:10:00,139.44,139.5,139.15,139.15,3037.0,139.44,139.5,139.15,139.15,3037.0
2022-07-15 15:15:00,139.22,139.51,139.22,139.5,5420.0,139.22,139.51,139.22,139.5,5420.0
2022-07-15 15:20:00,139.6,139.96,139.55,139.83,2879.0,139.6,139.96,139.55,139.83,2879.0
2022-07-15 15:25:00,139.83,140.02,139.61,139.62,6897.0,139.83,140.02,139.61,139.62,6897.0
2022-07-15 15:30:00,139.56,139.96,139.56,139.91,9596.0,139.56,139.96,139.56,139.91,9596.0
2022-07-15 15:35:00,139.93,140.15,139.9,140.01,8686.0,139.93,140.15,139.9,140.01,8686.0
2022-07-15 15:40:00,139.99,140.0,139.73,139.73,8558.0,139.99,140.0,139.73,139.73,8558.0
2022-07-15 15:45:00,139.7,139.75,139.37,139.37,7031.0,139.7,139.75,139.37,139.37,7031.0
2022-07-15 15:50:00,139.37,139.47,138.94,139.17,21585.0,139.37,139.47,138.94,139.17,21585.0
2022-07-15 15:55:00,139.13,140.15,139.13,140.11,80154.0,139.13,140.15,139.13,140.11,80154.0
2022-07-18 09:30:00,142.23,143.57,141.85,143.24,17314.0,142.23,143.57,141.85,143.24,17314.0
2022-07-18 09:35:00,143.16,143.3,142.23,142.28,34159.0,143.16,143.3,142.23,142.28,34159.0
2022-07-18 09:40:00,142.22,143.0,142.18,142.64,41884.0,142.22,143.0,142.18,142.64,41884.0
2022-07-18 09:45:00,142.43,142.43,141.35,141.57,16720.0,142.43,142.43,141.35,141.57,16720.0
2022-07-18 09:50:00,141.71,142.43,141.71,141.82,13220.0,141.71,142.43,141.71,141.82,13220.0
2022-07-18 09:55:00,141.99,142.48,141.63,142.43,24983.0,141.99,142.48,141.63,142.43,24983.0
2022-07-18 10:00:00,142.34,142.38,141.41,141.95,30402.0,142.34,142.38,141.41,141.95,30402.0
2022-07-18 10:05:00,141.94,142.05,141.53,141.53,5945.0,141.94,142.05,141.53,141.53,5945.0
2022-07-18 10:10:00,141.52,141.55,140.45,141.04,12715.0,141.52,141.55,140.45,141.04,12715.0
2022-07-18 10:15:00,141.01,141.52,140.95,141.12,3939.0,141.01,141.52,140.95,141.12,3939.0
2022-07-18 10:20:00,141.24,141.35,141.02,141.22,3533.0,141.24,141.35,141.02,141.22,3533.0
2022-07-18 10:25:00,141.25,141.25,140.87,141.03,3022.0,141.25,141.25,140.87,141.03,3022.0
2022-07-18 10:30:00,141.13,141.78,141.13,141.44,7827.0,141.13,141.78,141.13,141.44,7827.0
2022-07-18 10:35:00,141.54,141.54,141.08,141.08,6189.0,141.54,141.54,141.08,141.08,6189.0
2022-07-18 10:40:00,141.12,141.35,141.12,141.31,5411.0,141.12,141.35,141.12,141.31,5411.0
2022-07-18 10:45:00,141.26,141.28,140.81,141.01,42964.0,141.26,141.28,140.81,141.01,42964.0
2022-07-18 10:50:00,140.91,141.22,140.83,141.12,9016.0,140.91,141.22,140.83,141.12,9016.0
2022-07-18 10:55:00,141.08,141.5,140.94,141.33,65846.0,141.08,141.5,140.94,141.33,65846.0
2022-07-18 11:00:00,141.44,142.5,141.43,142.2,48907.0,141.44,142.5,141.43,142.2,48907.0
2022-07-18 11:05:00,142.22,143.44,142.16,143.02,51201.0,142.22,143.44,142.16,143.02,51201.0
2022-07-18 11:10:00,143.02,143.38,143.01,143.01,35090.0,143.02,143.38,143.01,143.01,35090.0
2022-07-18 11:15:00,143.08,143.84,143.06,143.8,11196.0,143.08,143.84,143.06,143.8,11196.0
2022-07-18 11:20:00,143.72,144.35,143.69,144.25,7539.0,143.72,144.35,143.69,144.25,7539.0
2022-07-18 11:25:00,144.28,144.73,144.08,144.3,13348.0,144.28,144.73,144.08,144.3,13348.0
2022-07-18 11:30:00,144.3,144.81,143.99,144.81,11001.0,144.3,144.81,143.99,144.81,11001.0
2022-07-18 11:35:00,144.81,145.59,144.77,145.59,3509.0,144.81,145.59,144.77,145.59,3509.0
2022-07-18 11:40:00,145.58,145.63,145.0,145.44,45816.0,145.58,145.63,145.0,145.44,45816.0
2022-07-18 11:45:00,145.53,145.76,145.23,145.24,5699.0,145.53,145.76,145.23,145.24,5699.0
2022-07-18 11:50:00,145.18,145.3,144.86,144.96,4139.0,145.18,145.3,144.86,144.96,4139.0
2022-07-18 11:55:00,144.89,145.86,144.66,145.78,8742.0,144.89,145.86,144.66,145.78,8742.0
2022-07-18 12:00:00,145.86,145.86,145.21,145.33,5818.0,145.86,145.86,145.21,145.33,5818.0
2022-07-18 12:05:00,145.41,145.54,144.87,145.13,11797.0,145.41,145.54,144.87,145.13,11797.0
2022-07-18 12:10:00,145.15,145.43,145.14,145.22,2567.0,145.15,145.43,145.14,145.22,2567.0
2022-07-18 12:15:00,145.17,145.74,145.17,145.56,5439.0,145.17,145.74,145.17,145.56,5439.0
2022-07-18 12:20:00,145.56,145.61,145.08,145.43,8731.0,145.56,145.61,145.08,145.43,8731.0
2022-07-18 12:25:00,145.46,145.52,145.25,145.33,2356.0,145.46,145.52,145.25,145.33,2356.0
2022-07-18 12:30:00,145.25,145.27,144.45,144.81,22263.0,145.25,145.27,144.45,144.81,22263.0
2022-07-18 12:35:00,144.83,145.28,144.79,145.25,6337.0,144.83,145.28,144.79,145.25,6337.0
2022-07-18 12:40:00,145.25,145.25,145.04,145.05,3840.0,145.25,145.25,145.04,145.05,3840.0
2022-07-18 12:45:00,145.01,145.11,144.82,144.96,6109.0,145.01,145.11,144.82,144.96,6109.0
2022-07-18 12:50:00,144.84,144.87,144.39,144.44,4003.0,144.84,144.87,144.39,144.44,4003.0
2022-07-18 12:55:00,144.56,144.71,144.11,144.56,17672.0,144.56,144.71,144.11,144.56,17672.0
2022-07-18 13:00:00,144.95,144.95,144.67,144.78,1592.0,144.95,144.95,144.67,144.78,1592.0
2022-07-18 13:05:00,144.75,144.75,144.5,144.62,3643.0,144.75,144.75,144.5,144.62,3643.0
2022-07-18 13:10:00,144.6,144.78,144.44,144.47,4105.0,144.6,144.78,144.44,144.47,4105.0
2022-07-18 13:15:00,144.4,144.68,144.02,144.08,6515.0,144.4,144.68,144.02,144.08,6515.0
2022-07-18 13:20:00,143.99,144.29,143.99,144.14,2268.0,143.99,144.29,143.99,144.14,2268.0
2022-07-18 13:25:00,144.28,144.5,144.19,144.34,14529.0,144.28,144.5,144.19,144.34,14529.0
2022-07-18 13:30:00,144.34,144.42,143.51,143.53,8336.0,144.34,144.42,143.51,143.53,8336.0
2022-07-18 13:35:00,143.72,143.8,143.49,143.64,1732.0,143.72,143.8,143.49,143.64,1732.0
2022-07-18 13:40:00,143.65,143.7,143.53,143.66,2610.0,143.65,143.7,143.53,143.66,2610.0
2022-07-18 13:45:00,143.66,143.79,143.53,143.55,3258.0,143.66,143.79,143.53,143.55,3258.0
2022-07-18 13:50:00,143.59,143.69,143.38,143.54,3370.0,143.59,143.69,143.38,143.54,3370.0
2022-07-18 13:55:00,143.61,143.61,142.85,143.06,6862.0,143.61,143.61,142.85,143.06,6862.0
2022-07-18 14:00:00,143.06,143.31,142.97,143.23,4156.0,143.06,143.31,142.97,143.23,4156.0
2022-07-18 14:05:00,143.14,143.51,143.02,143.44,2835.0,143.14,143.51,143.02,143.44,2835.0
2022-07-18 14:10:00,143.44,143.87,143.28,143.87,3829.0,143.44,143.87,143.28,143.87,3829.0
2022-07-18 14:15:00,143.85,144.06,143.75,143.97,2036.0,143.85,144.06,143.75,143.97,2036.0
2022-07-18 14:20:00,143.92,143.93,143.65,143.83,3127.0,143.92,143.93,143.65,143.83,3127.0
2022-07-18 14:25:00,143.73,143.77,143.46,143.46,4250.0,143.73,143.77,143.46,143.46,4250.0
2022-07-18 14:30:00,143.46,143.64,143.26,143.62,4863.0,143.46,143.64,143.26,143.62,4863.0
2022-07-18 14:35:00,143.64,143.84,143.57,143.65,1117.0,143.64,143.84,143.57,143.65,1117.0
2022-07-18 14:40:00,143.57,143.57,143.03,143.03,1710.0,143.57,143.57,143.03,143.03,1710.0
2022-07-18 14:45:00,143.07,143.2,142.53,142.56,9724.0,143.07,143.2,142.53,142.56,9724.0
2022-07-18 14:50:00,142.49,142.54,142.3,142.52,3321.0,142.49,142.54,142.3,142.52,3321.0
2022-07-18 14:55:00,142.42,142.42,142.17,142.3,3830.0,142.42,142.42,142.17,142.3,3830.0
2022-07-18 15:00:00,142.27,142.45,142.22,142.33,3018.0,142.27,142.45,142.22,142.33,3018.0
2022-07-18 15:05:00,142.32,142.71,142.32,142.59,2944.0,142.32,142.71,142.32,142.59,2944.0
2022-07-18 15:10:00,142.58,142.62,142.36,142.48,4461.0,142.58,142.62,142.36,142.48,4461.0
2022-07-18 15:15:00,142.47,142.53,142.33,142.33,2517.0,142.47,142.53,142.33,142.33,2517.0
2022-07-18 15:20:00,142.31,143.0,142.31,142.99,19286.0,142.31,143.0,142.31,142.99,19286.0
2022-07-18 15:25:00,142.98,143.21,142.6,142.6,8556.0,142.98,143.21,142.6,142.6,8556.0
2022-07-18 15:30:00,142.56,142.9,142.56,142.81,8663.0,142.56,142.9,142.56,142.81,8663.0
2022-07-18 15:35:00,142.8,142.82,142.23,142.23,8983.0,142.8,142.82,142.23,142.23,8983.0
2022-07-18 15:40:00,142.19,142.39,142.07,142.07,11041.0,142.19,142.39,142.07,142.07,11041.0
2022-07-18 15:45:00,142.0,142.17,141.59,141.84,23153.0,142.0,142.17,141.59,141.84,23153.0
2022-07-18 15:50:00,141.86,142.27,141.85,142.14,34085.0,141.86,142.27,141.85,142.14,34085.0
2022-07-18 15:55:00,142.13,142.44,141.84,142.44,217562.0,142.13,142.44,141.84,142.44,217562.0
2022-07-19 09:30:00,145.34,145.36,144.5,144.5,7579.0,145.34,145.36,144.5,144.5,7579.0
2022-07-19 09:35:00,144.26,145.28,143.83,145.21,10235.0,144.26,145.28,143.83,145.21,10235.0
2022-07-19 09:40:00,145.55,145.94,144.69,144.93,1650.0,145.55,145.94,144.69,144.93,1650.0
2022-07-19 09:45:00,145.15,145.21,143.39,143.42,2857.0,145.15,145.21,143.39,143.42,2857.0
2022-07-19 09:50:00,143.8,144.8,143.61,144.35,35435.0,143.8,144.8,143.61,144.35,35435.0
2022-07-19 09:55:00,144.34,144.82,144.34,144.81,2421.0,144.34,144.82,144.34,144.81,2421.0
2022-07-19 10:00:00,144.86,145.35,144.67,144.91,2700.0,144.86,145.35,144.67,144.91,2700.0
2022-07-19 10:05:00,144.76,144.76,144.1,144.1,2032.0,144.76,144.76,144.1,144.1,2032.0
2022-07-19 10:10:00,144.27,144.32,143.69,143.69,3802.0,144.27,144.32,143.69,143.69,3802.0
2022-07-19 10:15:00,143.56,144.27,143.56,144.02,2402.0,143.56,144.27,143.56,144.02,2402.0
2022-07-19 10:20:00,144.16,144.49,143.96,143.96,2150.0,144.16,144.49,143.96,143.96,2150.0
2022-07-19 10:25:00,144.02,144.88,143.99,144.64,2631.0,144.02,144.88,143.99,144.64,2631.0
2022-07-19 10:30:00,144.92,144.92,144.75,144.9,909.0,144.92,144.92,144.75,144.9,909.0
2022-07-19 10:35:00,144.91,145.06,144.77,144.83,3178.0,144.91,145.06,144.77,144.83,3178.0
2022-07-19 10:40:00,144.8,145.11,144.57,145.11,3922.0,144.8,145.11,144.57,145.11,3922.0
2022-07-19 10:45:00,145.21,145.21,145.08,145.19,1100.0,145.21,145.21,145.08,145.19,1100.0
2022-07-19 10:50:00,145.05,145.61,145.05,145.61,1300.0,145.05,145.61,145.05,145.61,1300.0
2022-07-19 10:55:00,145.63,145.77,145.49,145.63,2605.0,145.63,145.77,145.49,145.63,2605.0
2022-07-19 11:00:00,145.6,145.87,145.52,145.87,3002.0,145.6,145.87,145.52,145.87,3002.0
2022-07-19 11:05:00,145.89,145.89,145.45,145.46,2026.0,145.89,145.89,145.45,145.46,2026.0
2022-07-19 11:10:00,145.47,145.48,145.21,145.31,3058.0,145.47,145.48,145.21,145.31,3058.0
2022-07-19 11:15:00,145.13,145.26,144.99,145.25,13424.0,145.13,145.26,144.99,145.25,13424.0
2022-07-19 11:20:00,145.43,145.68,145.37,145.6,3720.0,145.43,145.68,145.37,145.6,3720.0
2022-07-19 11:25:00,145.6,145.6,145.15,145.28,1471.0,145.6,145.6,145.15,145.28,1471.0
2022-07-19 11:30:00,145.3,145.47,145.14,145.44,5091.0,145.3,145.47,145.14,145.44,5091.0
2022-07-19 11:35:00,145.46,145.46,145.31,145.31,1100.0,145.46,145.46,145.31,145.31,1100.0
2022-07-19 11:40:00,145.31,145.46,145.23,145.46,3144.0,145.31,145.46,145.23,145.46,3144.0
2022-07-19 11:45:00,145.52,145.64,145.25,145.29,2856.0,145.52,145.64,145.25,145.29,2856.0
2022-07-19 11:50:00,145.31,145.5,145.3,145.5,2063.0,145.31,145.5,145.3,145.5,2063.0
2022-07-19 11:55:00,145.5,145.73,145.4,145.69,2455.0,145.5,145.73,145.4,145.69,2455.0
2022-07-19 12:00:00,145.62,145.62,145.27,145.3,2723.0,145.62,145.62,145.27,145.3,2723.0
2022-07-19 12:05:00,145.29,145.37,145.02,145.3,7592.0,145.29,145.37,145.02,145.3,7592.0
2022-07-19 12:10:00,145.26,145.33,145.22,145.3,7428.0,145.26,145.33,145.22,145.3,7428.0
2022-07-19 12:15:00,145.3,145.88,145.22,145.88,4175.0,145.3,145.88,145.22,145.88,4175.0
2022-07-19 12:20:00,146.01,146.6,145.9,146.6,3157.0,146.01,146.6,145.9,146.6,3157.0
2022-07-19 12:25:00,146.61,146.61,146.27,146.27,1858.0,146.61,146.61,146.27,146.27,1858.0
2022-07-19 12:30:00,146.31,146.56,146.22,146.46,12561.0,146.31,146.56,146.22,146.46,12561.0
2022-07-19 12:35:00,146.46,146.92,146.43,146.53,5630.0,146.46,146.92,146.43,146.53,5630.0
2022-07-19 12:40:00,146.53,146.86,146.43,146.85,5367.0,146.53,146.86,146.43,146.85,5367.0
2022-07-19 12:45:00,146.77,147.06,146.68,147.0,9508.0,146.77,147.06,146.68,147.0,9508.0
2022-07-19 12:50:00,146.87,146.96,146.51,146.68,2700.0,146.87,146.96,146.51,146.68,2700.0
2022-07-19 12:55:00,146.78,146.78,146.49,146.56,4199.0,146.78,146.78,146.49,146.56,4199.0
2022-07-19 13:00:00,146.48,146.6,146.37,146.4,23584.0,146.48,146.6,146.37,146.4,23584.0
2022-07-19 13:05:00,146.49,146.49,146.33,146.46,21398.0,146.49,146.49,146.33,146.46,21398.0
2022-07-19 13:10:00,146.46,146.46,146.03,146.03,19721.0,146.46,146.46,146.03,146.03,19721.0
2022-07-19 13:15:00,146.09,146.1,145.76,145.76,3187.0,146.09,146.1,145.76,145.76,3187.0
2022-07-19 13:20:00,145.84,146.26,145.75,146.26,11766.0,145.84,146.26,145.75,146.26,11766.0
2022-07-19 13:25:00,146.33,146.51,146.22,146.41,3607.0,146.33,146.51,146.22,146.41,3607.0
2022-07-19 13:30:00,146.54,146.69,146.41,146.68,7094.0,146.54,146.69,146.41,146.68,7094.0
2022-07-19 13:35:00,146.68,146.74,146.51,146.61,4256.0,146.68,146.74,146.51,146.61,4256.0
2022-07-19 13:40:00,146.69,146.79,146.57,146.69,5912.0,146.69,146.79,146.57,146.69,5912.0
2022-07-19 13:45:00,146.74,146.84,146.66,146.69,6408.0,146.74,146.84,146.66,146.69,6408.0
2022-07-19 13:50:00,146.69,146.8,146.53,146.75,2903.0,146.69,146.8,146.53,146.75,2903.0
2022-07-19 13:55:00,146.71,146.74,146.61,146.74,1727.0,146.71,146.74,146.61,146.74,1727.0
2022-07-19 14:00:00,146.74,146.87,146.65,146.82,5498.0,146.74,146.87,146.65,146.82,5498.0
2022-07-19 14:05:00,146.77,147.04,146.77,146.89,8500.0,146.77,147.04,146.77,146.89,8500.0
2022-07-19 14:10:00,146.84,146.95,146.81,146.94,2500.0,146.84,146.95,146.81,146.94,2500.0
2022-07-19 14:15:00,146.92,147.69,146.84,147.52,18292.0,146.92,147.69,146.84,147.52,18292.0
2022-07-19 14:20:00,147.59,147.63,147.4,147.56,13567.0,147.59,147.63,147.4,147.56,13567.0
2022-07-19 14:25:00,147.69,147.69,147.24,147.24,2656.0,147.69,147.69,147.24,147.24,2656.0
2022-07-19 14:30:00,147.24,147.3,147.08,147.3,2501.0,147.24,147.3,147.08,147.3,2501.0
2022-07-19 14:35:00,147.34,147.51,147.31,147.43,9019.0,147.34,147.51,147.31,147.43,9019.0
2022-07-19 14:40:00,147.43,147.45,147.35,147.43,2209.0,147.43,147.45,147.35,147.43,2209.0
2022-07-19 14:45:00,147.4,147.52,147.35,147.46,3530.0,147.4,147.52,147.35,147.46,3530.0
2022-07-19 14:50:00,147.5,147.73,147.5,147.72,3652.0,147.5,147.73,147.5,147.72,3652.0
2022-07-19 14:55:00,147.63,147.72,147.43,147.72,5399.0,147.63,147.72,147.43,147.72,5399.0
2022-07-19 15:00:00,147.72,147.91,147.68,147.91,3829.0,147.72,147.91,147.68,147.91,3829.0
2022-07-19 15:05:00,147.91,148.18,147.91,148.18,4100.0,147.91,148.18,147.91,148.18,4100.0
2022-07-19 15:10:00,148.17,148.2,148.05,148.2,4943.0,148.17,148.2,148.05,148.2,4943.0
2022-07-19 15:15:00,148.05,148.14,147.94,148.14,11279.0,148.05,148.14,147.94,148.14,11279.0
2022-07-19 15:20:00,148.2,148.2,148.08,148.13,7264.0,148.2,148.2,148.08,148.13,7264.0
2022-07-19 15:25:00,148.09,148.2,148.05,148.05,11497.0,148.09,148.2,148.05,148.05,11497.0
2022-07-19 15:30:00,148.08,148.09,147.42,147.47,13299.0,148.08,148.09,147.42,147.47,13299.0
2022-07-19 15:35:00,147.51,147.83,147.43,147.55,12186.0,147.51,147.83,147.43,147.55,12186.0
2022-07-19 15:40:00,147.5,147.78,147.43,147.75,13270.0,147.5,147.78,147.43,147.75,13270.0
2022-07-19 15:45:00,147.71,148.11,146.92,146.94,43994.0,147.71,148.11,146.92,146.94,43994.0
2022-07-19 15:50:00,146.99,147.26,146.78,147.23,37350.0,146.99,147.26,146.78,147.23,37350.0
2022-07-19 15:55:00,147.3,147.75,147.29,147.57,50931.0,147.3,147.75,147.29,147.57,50931.0
2022-07-20 09:30:00,147.36,150.1,147.36,149.89,21829.0,147.36,150.1,147.36,149.89,21829.0
2022-07-20 09:35:00,149.88,150.58,149.55,150.04,14109.0,149.88,150.58,149.55,150.04,14109.0
2022-07-20 09:40:00,150.34,150.58,149.7,150.45,7963.0,150.34,150.58,149.7,150.45,7963.0
2022-07-20 09:45:00,150.32,150.34,149.54,150.14,8272.0,150.32,150.34,149.54,150.14,8272.0
2022-07-20 09:50:00,149.79,150.61,149.79,149.86,2245.0,149.79,150.61,149.79,149.86,2245.0
2022-07-20 09:55:00,149.8,149.8,148.33,148.33,810.0,149.8,149.8,148.33,148.33,810.0
2022-07-20 10:00:00,148.12,148.6,147.25,147.71,6231.0,148.12,148.6,147.25,147.71,6231.0
2022-07-20 10:05:00,147.34,147.89,146.75,147.88,3302.0,147.34,147.89,146.75,147.88,3302.0
2022-07-20 10:10:00,147.87,148.71,147.67,148.71,2169.0,147.87,148.71,147.67,148.71,2169.0
2022-07-20 10:15:00,148.68,148.82,148.32,148.42,3608.0,148.68,148.82,148.32,148.42,3608.0
2022-07-20 10:20:00,148.47,149.04,148.47,148.78,1943.0,148.47,149.04,148.47,148.78,1943.0
2022-07-20 10:25:00,148.62,149.08,148.56,148.68,3293.0,148.62,149.08,148.56,148.68,3293.0
2022-07-20 10:30:00,148.77,148.95,148.53,148.93,2927.0,148.77,148.95,148.53,148.93,2927.0
2022-07-20 10:35:00,148.75,148.77,148.37,148.37,2827.0,148.75,148.77,148.37,148.37,2827.0
2022-07-20 10:40:00,148.36,148.61,148.08,148.4,13206.0,148.36,148.61,148.08,148.4,13206.0
2022-07-20 10:45:00,148.5,148.89,148.4,148.67,14391.0,148.5,148.89,148.4,148.67,14391.0
2022-07-20 10:50:00,148.54,149.2,148.46,149.13,6647.0,148.54,149.2,148.46,149.13,6647.0
2022-07-20 10:55:00,149.22,149.46,149.1,149.36,4452.0,149.22,149.46,149.1,149.36,4452.0
2022-07-20 11:00:00,149.32,149.32,148.81,149.21,4982.0,149.32,149.32,148.81,149.21,4982.0
2022-07-20 11:05:00,149.24,149.29,149.14,149.27,2150.0,149.24,149.29,149.14,149.27,2150.0
2022-07-20 11:10:00,149.13,149.16,148.79,149.04,5768.0,149.13,149.16,148.79,149.04,5768.0
2022-07-20 11:15:00,148.72,148.72,148.52,148.63,1420.0,148.72,148.72,148.52,148.63,1420.0
2022-07-20 11:20:00,148.63,148.69,148.37,148.59,1602.0,148.63,148.69,148.37,148.59,1602.0
2022-07-20 11:25:00,148.72,149.02,148.69,149.02,1400.0,148.72,149.02,148.69,149.02,1400.0
2022-07-20 11:30:00,149.08,149.08,148.83,149.08,700.0,149.08,149.08,148.83,149.08,700.0
2022-07-20 11:35:00,149.14,149.14,148.27,148.33,4264.0,149.14,149.14,148.27,148.33,4264.0
2022-07-20 11:40:00,148.36,148.4,148.11,148.37,1814.0,148.36,148.4,148.11,148.37,1814.0
2022-07-20 11:45:00,148.32,148.57,148.32,148.57,1200.0,148.32,148.57,148.32,148.57,1200.0
2022-07-20 11:50:00,148.77,148.95,148.77,148.95,2157.0,148.77,148.95,148.77,148.95,2157.0
2022-07-20 11:55:00,148.77,149.21,148.76,149.15,2600.0,148.77,149.21,148.76,149.15,2600.0
2022-07-20 12:00:00,149.08,149.21,149.06,149.14,4300.0,149.08,149.21,149.06,149.14,4300.0
2022-07-20 12:05:00,149.21,149.39,149.21,149.23,1536.0,149.21,149.39,149.21,149.23,1536.0
2022-07-20 12:10:00,149.38,149.38,149.08,149.15,4627.0,149.38,149.38,149.08,149.15,4627.0
2022-07-20 12:15:00,149.16,149.27,148.79,148.8,9560.0,149.16,149.27,148.79,148.8,9560.0
2022-07-20 12:20:00,148.89,148.89,148.53,148.7,1681.0,148.89,148.89,148.53,148.7,1681.0
2022-07-20 12:25:00,148.78,149.07,148.78,149.0,3345.0,148.78,149.07,148.78,149.0,3345.0
2022-07-20 12:30:00,148.95,149.39,148.95,149.26,1673.0,148.95,149.39,148.95,149.26,1673.0
2022-07-20 12:35:00,149.29,149.45,149.18,149.2,2815.0,149.29,149.45,149.18,149.2,2815.0
2022-07-20 12:40:00,149.09,149.09,148.81,148.84,5173.0,149.09,149.09,148.81,148.84,5173.0
2022-07-20 12:45:00,148.98,149.02,148.46,148.65,5661.0,148.98,149.02,148.46,148.65,5661.0
2022-07-20 12:50:00,148.75,148.92,148.69,148.8,1854.0,148.75,148.92,148.69,148.8,1854.0
2022-07-20 12:55:00,148.85,148.9,148.79,148.83,1928.0,148.85,148.9,148.79,148.83,1928.0
2022-07-20 13:00:00,148.84,149.02,148.69,148.9,7277.0,148.84,149.02,148.69,148.9,7277.0
2022-07-20 13:05:00,148.87,149.02,148.45,148.55,3502.0,148.87,149.02,148.45,148.55,3502.0
2022-07-20 13:10:00,148.45,148.45,147.96,148.21,1806.0,148.45,148.45,147.96,148.21,1806.0
2022-07-20 13:15:00,148.34,148.65,148.27,148.58,4147.0,148.34,148.65,148.27,148.58,4147.0
2022-07-20 13:20:00,148.65,148.71,148.58,148.7,5971.0,148.65,148.71,148.58,148.7,5971.0
2022-07-20 13:25:00,148.57,149.11,148.57,149.11,4945.0,148.57,149.11,148.57,149.11,4945.0
2022-07-20 13:30:00,149.03,149.27,148.98,149.0,2230.0,149.03,149.27,148.98,149.0,2230.0
2022-07-20 13:35:00,149.01,149.21,148.9,149.11,3755.0,149.01,149.21,148.9,149.11,3755.0
2022-07-20 13:40:00,149.02,149.13,148.87,148.99,3710.0,149.02,149.13,148.87,148.99,3710.0
2022-07-20 13:45:00,149.02,149.02,148.9,148.98,3900.0,149.02,149.02,148.9,148.98,3900.0
2022-07-20 13:50:00,148.98,149.1,148.84,148.96,7829.0,148.98,149.1,148.84,148.96,7829.0
2022-07-20 13:55:00,148.95,149.03,148.89,148.99,9354.0,148.95,149.03,148.89,148.99,9354.0
2022-07-20 14:00:00,148.99,149.35,148.99,149.35,7603.0,148.99,149.35,148.99,149.35,7603.0
2022-07-20 14:05:00,149.34,149.62,149.32,149.52,4137.0,149.34,149.62,149.32,149.52,4137.0
2022-07-20 14:10:00,149.44,149.44,149.0,149.12,4343.0,149.44,149.44,149.0,149.12,4343.0
2022-07-20 14:15:00,149.04,149.69,149.03,149.69,9066.0,149.04,149.69,149.03,149.69,9066.0
2022-07-20 14:20:00,149.7,149.9,149.68,149.9,9630.0,149.7,149.9,149.68,149.9,9630.0
2022-07-20 14:25:00,149.83,150.11,149.77,149.77,5379.0,149.83,150.11,149.77,149.77,5379.0
2022-07-20 14:30:00,149.81,149.98,149.7,149.98,3782.0,149.81,149.98,149.7,149.98,3782.0
2022-07-20 14:35:00,149.96,149.96,149.71,149.89,4600.0,149.96,149.96,149.71,149.89,4600.0
2022-07-20 14:40:00,149.84,149.84,149.48,149.62,5774.0,149.84,149.84,149.48,149.62,5774.0
2022-07-20 14:45:00,149.66,149.81,149.27,149.76,14288.0,149.66,149.81,149.27,149.76,14288.0
2022-07-20 14:50:00,149.76,149.76,149.33,149.66,8051.0,149.76,149.76,149.33,149.66,8051.0
2022-07-20 14:55:00,149.59,149.86,149.59,149.61,2541.0,149.59,149.86,149.59,149.61,2541.0
2022-07-20 15:00:00,149.69,150.01,149.62,150.01,6259.0,149.69,150.01,149.62,150.01,6259.0
2022-07-20 15:05:00,150.04,150.24,149.93,149.97,4191.0,150.04,150.24,149.93,149.97,4191.0
2022-07-20 15:10:00,149.95,150.43,149.95,150.32,13418.0,149.95,150.43,149.95,150.32,13418.0
2022-07-20 15:15:00,150.33,151.01,150.27,150.94,15351.0,150.33,151.01,150.27,150.94,15351.0
2022-07-20 15:20:00,151.0,151.84,150.99,151.83,40687.0,151.0,151.84,150.99,151.83,40687.0
2022-07-20 15:25:00,151.77,152.07,151.26,151.81,34656.0,151.77,152.07,151.26,151.81,34656.0
2022-07-20 15:30:00,151.88,152.07,151.74,151.83,14310.0,151.88,152.07,151.74,151.83,14310.0
2022-07-20 15:35:00,151.87,152.19,151.78,152.08,11199.0,151.87,152.19,151.78,152.08,11199.0
2022-07-20 15:40:00,151.98,152.14,151.59,152.05,26929.0,151.98,152.14,151.59,152.05,26929.0
2022-07-20 15:45:00,151.93,152.25,151.83,152.08,8925.0,151.93,152.25,151.83,152.08,8925.0
2022-07-20 15:50:00,152.04,152.16,151.85,152.09,29274.0,152.04,152.16,151.85,152.09,29274.0
2022-07-20 15:55:00,152.0,152.09,151.64,151.92,46860.0,152.0,152.09,151.64,151.92,46860.0
2022-07-21 09:30:00,151.66,151.66,150.9,150.9,4766.0,151.66,151.66,150.9,150.9,4766.0
2022-07-21 09:35:00,151.02,152.01,150.54,152.01,3832.0,151.02,152.01,150.54,152.01,3832.0
2022-07-21 09:40:00,151.51,152.04,151.0,151.65,30631.0,151.51,152.04,151.0,151.65,30631.0
2022-07-21 09:45:00,151.66,152.3,151.41,151.87,13573.0,151.66,152.3,151.41,151.87,13573.0
2022-07-21 09:50:00,152.38,152.92,152.21,152.92,3389.0,152.38,152.92,152.21,152.92,3389.0
2022-07-21 09:55:00,152.86,153.41,152.83,152.99,9747.0,152.86,153.41,152.83,152.99,9747.0
2022-07-21 10:00:00,152.99,153.34,152.33,152.44,7945.0,152.99,153.34,152.33,152.44,7945.0
2022-07-21 10:05:00,152.4,152.8,152.3,152.66,8206.0,152.4,152.8,152.3,152.66,8206.0
2022-07-21 10:10:00,152.78,152.97,152.61,152.61,7917.0,152.78,152.97,152.61,152.61,7917.0
2022-07-21 10:15:00,152.61,153.24,152.44,153.0,5820.0,152.61,153.24,152.44,153.0,5820.0
2022-07-21 10:20:00,153.0,153.14,152.61,152.67,9980.0,153.0,153.14,152.61,152.67,9980.0
2022-07-21 10:25:00,152.55,152.73,151.96,152.08,7036.0,152.55,152.73,151.96,152.08,7036.0
2022-07-21 10:30:00,152.18,152.25,151.61,151.98,25951.0,152.18,152.25,151.61,151.98,25951.0
2022-07-21 10:35:00,151.95,152.74,151.83,152.74,4499.0,151.95,152.74,151.83,152.74,4499.0
2022-07-21 10:40:00,153.01,153.13,152.59,152.59,11937.0,153.01,153.13,152.59,152.59,11937.0
2022-07-21 10:45:00,152.52,152.59,152.17,152.41,10010.0,152.52,152.59,152.17,152.41,10010.0
2022-07-21 10:50:00,152.5,152.9,152.35,152.5,6339.0,152.5,152.9,152.35,152.5,6339.0
2022-07-21 10:55:00,152.5,153.19,152.49,153.14,9117.0,152.5,153.19,152.49,153.14,9117.0
2022-07-21 11:00:00,153.11,153.99,153.1,153.86,9503.0,153.11,153.99,153.1,153.86,9503.0
2022-07-21 11:05:00,153.81,153.81,153.26,153.45,3473.0,153.81,153.81,153.26,153.45,3473.0
2022-07-21 11:10:00,153.34,153.54,153.19,153.45,1804.0,153.34,153.54,153.19,153.45,1804.0
2022-07-21 11:15:00,153.4,153.4,153.07,153.16,2578.0,153.4,153.4,153.07,153.16,2578.0
2022-07-21 11:20:00,153.11,153.11,152.76,152.99,4477.0,153.11,153.11,152.76,152.99,4477.0
2022-07-21 11:25:00,153.02,153.42,153.0,153.0,2700.0,153.02,153.42,153.0,153.0,2700.0
2022-07-21 11:30:00,153.01,153.35,152.85,153.12,4128.0,153.01,153.35,152.85,153.12,4128.0
2022-07-21 11:35:00,153.2,153.2,152.89,152.94,3262.0,153.2,153.2,152.89,152.94,3262.0
2022-07-21 11:40:00,152.93,153.19,152.92,153.19,2844.0,152.93,153.19,152.92,153.19,2844.0
2022-07-21 11:45:00,153.06,153.12,152.96,152.99,1357.0,153.06,153.12,152.96,152.99,1357.0
2022-07-21 11:50:00,152.97,153.04,152.92,152.95,1446.0,152.97,153.04,152.92,152.95,1446.0
2022-07-21 11:55:00,152.97,153.09,152.9,153.03,3395.0,152.97,153.09,152.9,153.03,3395.0
2022-07-21 12:00:00,153.0,153.18,152.96,153.17,1900.0,153.0,153.18,152.96,153.17,1900.0
2022-07-21 12:05:00,153.06,153.16,152.96,153.13,1794.0,153.06,153.16,152.96,153.13,1794.0
2022-07-21 12:10:00,153.01,153.15,152.95,153.15,4249.0,153.01,153.15,152.95,153.15,4249.0
2022-07-21 12:15:00,153.04,153.04,152.4,153.04,10509.0,153.04,153.04,152.4,153.04,10509.0
2022-07-21 12:20:00,152.92,152.92,152.69,152.83,2350.0,152.92,152.92,152.69,152.83,2350.0
2022-07-21 12:25:00,152.88,153.11,152.73,153.11,1000.0,152.88,153.11,152.73,153.11,1000.0
2022-07-21 12:30:00,153.06,153.31,152.73,152.74,3268.0,153.06,153.31,152.73,152.74,3268.0
2022-07-21 12:35:00,152.82,152.94,152.73,152.94,1053.0,152.82,152.94,152.73,152.94,1053.0
2022-07-21 12:40:00,152.87,153.0,152.87,152.94,2393.0,152.87,153.0,152.87,152.94,2393.0
2022-07-21 12:45:00,152.93,153.09,152.92,152.99,3550.0,152.93,153.09,152.92,152.99,3550.0
2022-07-21 12:50:00,152.92,152.97,152.89,152.89,2564.0,152.92,152.97,152.89,152.89,2564.0
2022-07-21 12:55:00,152.89,152.96,152.88,152.9,2015.0,152.89,152.96,152.88,152.9,2015.0
2022-07-21 13:00:00,152.83,153.07,152.46,152.9,6564.0,152.83,153.07,152.46,152.9,6564.0
2022-07-21 13:05:00,153.13,153.13,152.86,152.97,1111.0,153.13,153.13,152.86,152.97,1111.0
2022-07-21 13:10:00,152.88,153.09,152.84,152.93,3460.0,152.88,153.09,152.84,152.93,3460.0
2022-07-21 13:15:00,152.83,153.06,152.76,153.02,4219.0,152.83,153.06,152.76,153.02,4219.0
2022-07-21 13:20:00,152.94,153.03,152.87,152.94,4493.0,152.94,153.03,152.87,152.94,4493.0
2022-07-21 13:25:00,152.94,153.02,152.85,153.02,14529.0,152.94,153.02,152.85,153.02,14529.0
2022-07-21 13:30:00,153.02,153.05,152.62,152.85,13783.0,153.02,153.05,152.62,152.85,13783.0
2022-07-21 13:35:00,152.95,153.21,152.81,153.21,9040.0,152.95,153.21,152.81,153.21,9040.0
2022-07-21 13:40:00,153.22,153.26,152.91,153.03,4229.0,153.22,153.26,152.91,153.03,4229.0
2022-07-21 13:45:00,152.95,153.16,152.95,153.03,3625.0,152.95,153.16,152.95,153.03,3625.0
2022-07-21 13:50:00,153.0,153.07,152.91,153.0,6271.0,153.0,153.07,152.91,153.0,6271.0
2022-07-21 13:55:00,153.0,153.26,152.96,153.14,2500.0,153.0,153.26,152.96,153.14,2500.0
2022-07-21 14:00:00,153.16,153.38,153.07,153.28,7304.0,153.16,153.38,153.07,153.28,7304.0
2022-07-21 14:05:00,153.28,153.66,153.28,153.6,2300.0,153.28,153.66,153.28,153.6,2300.0
2022-07-21 14:10:00,153.66,154.13,153.59,154.05,3066.0,153.66,154.13,153.59,154.05,3066.0
2022-07-21 14:15:00,154.05,154.05,153.87,153.98,3589.0,154.05,154.05,153.87,153.98,3589.0
2022-07-21 14:20:00,154.05,154.31,154.04,154.31,704.0,154.05,154.31,154.04,154.31,704.0
2022-07-21 14:25:00,154.27,154.27,154.0,154.16,2500.0,154.27,154.27,154.0,154.16,2500.0
2022-07-21 14:30:00,154.07,154.09,154.0,154.05,7479.0,154.07,154.09,154.0,154.05,7479.0
2022-07-21 14:35:00,154.01,154.05,153.9,154.05,3655.0,154.01,154.05,153.9,154.05,3655.0
2022-07-21 14:40:00,154.0,154.17,153.93,153.93,2359.0,154.0,154.17,153.93,153.93,2359.0
2022-07-21 14:45:00,154.0,154.14,153.93,154.04,2610.0,154.0,154.14,153.93,154.04,2610.0
2022-07-21 14:50:00,154.05,154.13,154.02,154.06,1262.0,154.05,154.13,154.02,154.06,1262.0
2022-07-21 14:55:00,154.04,154.38,154.03,154.34,7210.0,154.04,154.38,154.03,154.34,7210.0
2022-07-21 15:00:00,154.38,154.75,154.37,154.75,4138.0,154.38,154.75,154.37,154.75,4138.0
2022-07-21 15:05:00,154.79,155.03,154.74,155.03,5967.0,154.79,155.03,154.74,155.03,5967.0
2022-07-21 15:10:00,155.03,155.05,154.88,154.89,5644.0,155.03,155.05,154.88,154.89,5644.0
2022-07-21 15:15:00,154.91,155.71,154.91,155.71,11923.0,154.91,155.71,154.91,155.71,11923.0
2022-07-21 15:20:00,155.55,156.11,155.5,156.0,32558.0,155.55,156.11,155.5,156.0,32558.0
2022-07-21 15:25:00,156.06,156.28,155.71,155.71,5934.0,156.06,156.28,155.71,155.71,5934.0
2022-07-21 15:30:00,155.76,155.9,155.56,155.59,6636.0,155.76,155.9,155.56,155.59,6636.0
2022-07-21 15:35:00,155.52,155.67,155.34,155.34,7320.0,155.52,155.67,155.34,155.34,7320.0
2022-07-21 15:40:00,155.31,155.32,155.06,155.28,7372.0,155.31,155.32,155.06,155.28,7372.0
2022-07-21 15:45:00,155.28,155.65,155.19,155.4,14752.0,155.28,155.65,155.19,155.4,14752.0
2022-07-21 15:50:00,155.45,155.88,155.45,155.78,20710.0,155.45,155.88,155.45,155.78,20710.0
2022-07-21 15:55:00,155.76,155.8,155.45,155.47,48045.0,155.76,155.8,155.45,155.47,48045.0
2022-07-22 09:30:00,155.77,156.67,155.77,156.52,10961.0,155.77,156.67,155.77,156.52,10961.0
2022-07-22 09:35:00,156.37,157.72,156.0,157.72,3022.0,156.37,157.72,156.0,157.72,3022.0
2022-07-22 09:40:00,157.71,159.25,157.44,158.78,3203.0,157.71,159.25,157.44,158.78,3203.0
2022-07-22 09:45:00,158.89,159.91,158.88,159.86,5784.0,158.89,159.91,158.88,159.86,5784.0
2022-07-22 09:50:00,159.71,160.22,158.72,158.72,3584.0,159.71,160.22,158.72,158.72,3584.0
2022-07-22 09:55:00,158.43,158.43,157.35,158.09,3688.0,158.43,158.43,157.35,158.09,3688.0
2022-07-22 10:00:00,158.11,158.43,157.73,157.9,2094.0,158.11,158.43,157.73,157.9,2094.0
2022-07-22 10:05:00,157.79,157.85,157.5,157.85,4668.0,157.79,157.85,157.5,157.85,4668.0
2022-07-22 10:10:00,158.26,158.59,158.08,158.48,710.0,158.26,158.59,158.08,158.48,710.0
2022-07-22 10:15:00,158.67,159.02,158.55,158.74,1511.0,158.67,159.02,158.55,158.74,1511.0
2022-07-22 10:20:00,158.5,158.5,157.85,158.0,4300.0,158.5,158.5,157.85,158.0,4300.0
2022-07-22 10:25:00,157.85,157.95,157.42,157.95,4542.0,157.85,157.95,157.42,157.95,4542.0
2022-07-22 10:30:00,157.97,158.01,157.58,157.58,1276.0,157.97,158.01,157.58,157.58,1276.0
2022-07-22 10:35:00,157.75,157.88,157.6,157.6,2043.0,157.75,157.88,157.6,157.6,2043.0
2022-07-22 10:40:00,157.6,157.84,157.55,157.64,4286.0,157.6,157.84,157.55,157.64,4286.0
2022-07-22 10:45:00,157.6,157.86,157.5,157.62,1840.0,157.6,157.86,157.5,157.62,1840.0
2022-07-22 10:50:00,157.64,158.1,157.5,158.1,4924.0,157.64,158.1,157.5,158.1,4924.0
2022-07-22 10:55:00,158.13,158.19,157.69,157.74,4190.0,158.13,158.19,157.69,157.74,4190.0
2022-07-22 11:00:00,157.58,157.66,156.89,157.0,12414.0,157.58,157.66,156.89,157.0,12414.0
2022-07-22 11:05:00,156.83,157.36,156.77,157.34,4558.0,156.83,157.36,156.77,157.34,4558.0
2022-07-22 11:10:00,157.39,157.75,157.39,157.75,1801.0,157.39,157.75,157.39,157.75,1801.0
2022-07-22 11:15:00,157.6,157.6,157.1,157.11,26380.0,157.6,157.6,157.1,157.11,26380.0
2022-07-22 11:20:00,157.17,157.41,156.98,157.07,16796.0,157.17,157.41,156.98,157.07,16796.0
2022-07-22 11:25:00,156.97,157.03,156.65,156.87,8798.0,156.97,157.03,156.65,156.87,8798.0
2022-07-22 11:30:00,156.82,157.15,156.57,157.14,24357.0,156.82,157.15,156.57,157.14,24357.0
2022-07-22 11:35:00,157.26,157.41,156.95,157.23,4587.0,157.26,157.41,156.95,157.23,4587.0
2022-07-22 11:40:00,157.12,157.13,156.46,156.51,4777.0,157.12,157.13,156.46,156.51,4777.0
2022-07-22 11:45:00,156.45,156.6,156.15,156.59,1854.0,156.45,156.6,156.15,156.59,1854.0
2022-07-22 11:50:00,156.58,157.06,156.58,157.06,3568.0,156.58,157.06,156.58,157.06,3568.0
2022-07-22 11:55:00,157.0,157.15,156.86,156.99,2070.0,157.0,157.15,156.86,156.99,2070.0
2022-07-22 12:00:00,156.99,157.18,156.85,156.85,2446.0,156.99,157.18,156.85,156.85,2446.0
2022-07-22 12:05:00,156.85,156.9,155.9,155.91,5320.0,156.85,156.9,155.9,155.91,5320.0
2022-07-22 12:10:00,156.03,156.1,155.61,155.83,1044.0,156.03,156.1,155.61,155.83,1044.0
2022-07-22 12:15:00,155.94,156.09,155.8,155.8,3352.0,155.94,156.09,155.8,155.8,3352.0
2022-07-22 12:20:00,155.35,156.19,155.35,156.02,8207.0,155.35,156.19,155.35,156.02,8207.0
2022-07-22 12:25:00,155.87,156.56,155.87,156.56,5238.0,155.87,156.56,155.87,156.56,5238.0
2022-07-22 12:30:00,156.38,156.79,156.36,156.78,1440.0,156.38,156.79,156.36,156.78,1440.0
2022-07-22 12:35:00,156.8,156.8,156.37,156.63,2300.0,156.8,156.8,156.37,156.63,2300.0
2022-07-22 12:40:00,156.63,156.88,156.36,156.51,15697.0,156.63,156.88,156.36,156.51,15697.0
2022-07-22 12:45:00,156.57,156.61,156.04,156.2,2941.0,156.57,156.61,156.04,156.2,2941.0
2022-07-22 12:50:00,156.11,156.51,156.1,156.51,3820.0,156.11,156.51,156.1,156.51,3820.0
2022-07-22 12:55:00,156.5,156.75,156.5,156.69,3838.0,156.5,156.75,156.5,156.69,3838.0
2022-07-22 13:00:00,156.55,156.73,156.3,156.35,9815.0,156.55,156.73,156.3,156.35,9815.0
2022-07-22 13:05:00,156.21,156.35,156.04,156.06,3700.0,156.21,156.35,156.04,156.06,3700.0
2022-07-22 13:10:00,156.1,156.1,155.21,155.33,2800.0,156.1,156.1,155.21,155.33,2800.0
2022-07-22 13:15:00,155.48,155.81,155.36,155.71,5571.0,155.48,155.81,155.36,155.71,5571.0
2022-07-22 13:20:00,155.79,155.86,155.67,155.75,12418.0,155.79,155.86,155.67,155.75,12418.0
2022-07-22 13:25:00,155.8,156.01,155.55,155.93,12537.0,155.8,156.01,155.55,155.93,12537.0
2022-07-22 13:30:00,155.78,155.83,155.26,155.39,5751.0,155.78,155.83,155.26,155.39,5751.0
2022-07-22 13:35:00,155.35,155.55,154.96,155.09,8183.0,155.35,155.55,154.96,155.09,8183.0
2022-07-22 13:40:00,154.93,155.33,154.92,155.33,3857.0,154.93,155.33,154.92,155.33,3857.0
2022-07-22 13:45:00,155.23,155.55,155.17,155.17,6975.0,155.23,155.55,155.17,155.17,6975.0
2022-07-22 13:50:00,155.34,155.49,155.26,155.29,7451.0,155.34,155.49,155.26,155.29,7451.0
2022-07-22 13:55:00,155.33,155.61,155.32,155.56,2403.0,155.33,155.61,155.32,155.56,2403.0
2022-07-22 14:00:00,155.52,155.52,155.1,155.32,7883.0,155.52,155.52,155.1,155.32,7883.0
2022-07-22 14:05:00,155.27,155.39,155.18,155.39,2150.0,155.27,155.39,155.18,155.39,2150.0
2022-07-22 14:10:00,155.3,155.32,155.11,155.18,2019.0,155.3,155.32,155.11,155.18,2019.0
2022-07-22 14:15:00,155.17,155.37,155.17,155.35,3987.0,155.17,155.37,155.17,155.35,3987.0
2022-07-22 14:20:00,155.38,155.71,155.26,155.26,9050.0,155.38,155.71,155.26,155.26,9050.0
2022-07-22 14:25:00,155.22,155.5,155.18,155.4,3607.0,155.22,155.5,155.18,155.4,3607.0
2022-07-22 14:30:00,155.33,155.36,155.17,155.34,1486.0,155.33,155.36,155.17,155.34,1486.0
2022-07-22 14:35:00,155.37,155.39,155.05,155.16,15137.0,155.37,155.39,155.05,155.16,15137.0
2022-07-22 14:40:00,155.03,155.04,154.86,154.86,2839.0,155.03,155.04,154.86,154.86,2839.0
2022-07-22 14:45:00,154.88,155.24,154.81,155.07,3532.0,154.88,155.24,154.81,155.07,3532.0
2022-07-22 14:50:00,155.09,155.11,155.03,155.03,433.0,155.09,155.11,155.03,155.03,433.0
2022-07-22 14:55:00,155.01,155.13,154.89,154.92,7491.0,155.01,155.13,154.89,154.92,7491.0
2022-07-22 15:00:00,154.92,155.48,154.82,155.33,5795.0,154.92,155.48,154.82,155.33,5795.0
2022-07-22 15:05:00,155.44,155.46,154.97,155.09,6693.0,155.44,155.46,154.97,155.09,6693.0
2022-07-22 15:10:00,155.01,155.58,154.99,155.58,6414.0,155.01,155.58,154.99,155.58,6414.0
2022-07-22 15:15:00,155.49,155.75,155.39,155.75,5640.0,155.49,155.75,155.39,155.75,5640.0
2022-07-22 15:20:00,155.75,155.79,155.65,155.79,3076.0,155.75,155.79,155.65,155.79,3076.0
2022-07-22 15:25:00,155.8,156.13,155.74,156.13,8986.0,155.8,156.13,155.74,156.13,8986.0
2022-07-22 15:30:00,156.09,156.11,155.76,155.82,16771.0,156.09,156.11,155.76,155.82,16771.0
2022-07-22 15:35:00,155.8,155.99,155.74,155.88,15629.0,155.8,155.99,155.74,155.88,15629.0
2022-07-22 15:40:00,155.88,156.05,155.84,155.99,14548.0,155.88,156.05,155.84,155.99,14548.0
2022-07-22 15:45:00,155.99,156.34,155.99,156.29,9331.0,155.99,156.34,155.99,156.29,9331.0
2022-07-22 15:50:00,156.37,156.45,156.05,156.18,14975.0,156.37,156.45,156.05,156.18,14975.0
2022-07-22 15:55:00,156.13,156.51,156.12,156.51,33224.0,156.13,156.51,156.12,156.51,33224.0
2022-07-25 09:30:00,155.9,155.9,152.6,152.82,25401.0,155.9,155.9,152.6,152.82,25401.0
2022-07-25 09:35:00,152.35,153.01,150.07,150.22,23608.0,152.35,153.01,150.07,150.22,23608.0
2022-07-25 09:40:00,150.19,152.18,150.19,151.95,9701.0,150.19,152.18,150.19,151.95,9701.0
2022-07-25 09:45:00,151.6,152.29,150.62,152.28,11689.0,151.6,152.29,150.62,152.28,11689.0
2022-07-25 09:50:00,152.41,153.14,152.32,152.5,3848.0,152.41,153.14,152.32,152.5,3848.0
2022-07-25 09:55:00,152.32,152.78,152.25,152.64,9911.0,152.32,152.78,152.25,152.64,9911.0
2022-07-25 10:00:00,152.5,152.66,152.33,152.42,6600.0,152.5,152.66,152.33,152.42,6600.0
2022-07-25 10:05:00,152.43,152.59,151.46,151.79,53789.0,152.43,152.59,151.46,151.79,53789.0
2022-07-25 10:10:00,151.61,152.49,151.6,152.0,30178.0,151.61,152.49,151.6,152.0,30178.0
2022-07-25 10:15:00,152.0,152.0,151.2,151.65,8244.0,152.0,152.0,151.2,151.65,8244.0
2022-07-25 10:20:00,151.75,152.33,151.75,152.18,5052.0,151.75,152.33,151.75,152.18,5052.0
2022-07-25 10:25:00,152.39,152.66,151.77,152.43,12602.0,152.39,152.66,151.77,152.43,12602.0
2022-07-25 10:30:00,152.24,152.45,151.93,152.0,6122.0,152.24,152.45,151.93,152.0,6122.0
2022-07-25 10:35:00,152.0,152.13,151.84,152.03,6300.0,152.0,152.13,151.84,152.03,6300.0
2022-07-25 10:40:00,152.03,152.03,151.73,151.77,25210.0,152.03,152.03,151.73,151.77,25210.0
2022-07-25 10:45:00,151.77,151.77,151.19,151.19,4032.0,151.77,151.77,151.19,151.19,4032.0
2022-07-25 10:50:00,150.99,151.03,150.62,150.62,1600.0,150.99,151.03,150.62,150.62,1600.0
2022-07-25 10:55:00,150.57,151.02,150.57,151.02,9825.0,150.57,151.02,150.57,151.02,9825.0
2022-07-25 11:00:00,150.86,151.26,150.82,151.19,3700.0,150.86,151.26,150.82,151.19,3700.0
2022-07-25 11:05:00,151.14,151.21,151.01,151.11,5740.0,151.14,151.21,151.01,151.11,5740.0
2022-07-25 11:10:00,151.02,151.02,150.33,150.33,7028.0,151.02,151.02,150.33,150.33,7028.0
2022-07-25 11:15:00,150.16,150.45,149.65,150.44,2430.0,150.16,150.45,149.65,150.44,2430.0
2022-07-25 11:20:00,150.4,150.71,150.4,150.54,1917.0,150.4,150.71,150.4,150.54,1917.0
2022-07-25 11:25:00,150.65,150.65,150.07,150.28,3243.0,150.65,150.65,150.07,150.28,3243.0
2022-07-25 11:30:00,150.01,150.67,149.99,150.56,13866.0,150.01,150.67,149.99,150.56,13866.0
2022-07-25 11:35:00,150.66,150.66,150.24,150.25,3877.0,150.66,150.66,150.24,150.25,3877.0
2022-07-25 11:40:00,150.26,150.33,150.16,150.27,1800.0,150.26,150.33,150.16,150.27,1800.0
2022-07-25 11:45:00,150.26,150.66,150.16,150.45,4385.0,150.26,150.66,150.16,150.45,4385.0
2022-07-25 11:50:00,150.45,150.52,150.22,150.28,15309.0,150.45,150.52,150.22,150.28,15309.0
2022-07-25 11:55:00,150.31,150.31,149.87,150.19,9020.0,150.31,150.31,149.87,150.19,9020.0
2022-07-25 12:00:00,150.28,150.45,150.19,150.31,8780.0,150.28,150.45,150.19,150.31,8780.0
2022-07-25 12:05:00,150.32,150.42,149.56,149.56,18457.0,150.32,150.42,149.56,149.56,18457.0
2022-07-25 12:10:00,149.53,149.7,149.45,149.66,7519.0,149.53,149.7,149.45,149.66,7519.0
2022-07-25 12:15:00,149.62,149.79,149.32,149.43,34126.0,149.62,149.79,149.32,149.43,34126.0
2022-07-25 12:20:00,149.39,149.74,149.39,149.67,25200.0,149.39,149.74,149.39,149.67,25200.0
2022-07-25 12:25:00,149.67,150.15,149.67,149.99,14800.0,149.67,150.15,149.67,149.99,14800.0
2022-07-25 12:30:00,150.01,150.29,150.01,150.14,7963.0,150.01,150.29,150.01,150.14,7963.0
2022-07-25 12:35:00,150.14,150.49,150.14,150.45,10564.0,150.14,150.49,150.14,150.45,10564.0
2022-07-25 12:40:00,150.44,150.9,150.43,150.88,3300.0,150.44,150.9,150.43,150.88,3300.0
2022-07-25 12:45:00,150.88,151.43,150.87,151.34,5671.0,150.88,151.43,150.87,151.34,5671.0
2022-07-25 12:50:00,151.36,151.46,151.1,151.1,3200.0,151.36,151.46,151.1,151.1,3200.0
2022-07-25 12:55:00,151.14,151.14,150.51,150.51,2000.0,151.14,151.14,150.51,150.51,2000.0
2022-07-25 13:00:00,150.34,150.47,150.03,150.03,1057.0,150.34,150.47,150.03,150.03,1057.0
2022-07-25 13:05:00,150.17,150.34,150.15,150.34,1506.0,150.17,150.34,150.15,150.34,1506.0
2022-07-25 13:10:00,150.48,150.53,150.24,150.24,1400.0,150.48,150.53,150.24,150.24,1400.0
2022-07-25 13:15:00,150.17,150.38,150.04,150.34,5900.0,150.17,150.38,150.04,150.34,5900.0
2022-07-25 13:20:00,150.35,150.62,150.25,150.26,9485.0,150.35,150.62,150.25,150.26,9485.0
2022-07-25 13:25:00,150.37,150.37,150.06,150.14,1217.0,150.37,150.37,150.06,150.14,1217.0
2022-07-25 13:30:00,150.14,150.55,150.1,150.2,9968.0,150.14,150.55,150.1,150.2,9968.0
2022-07-25 13:35:00,150.12,150.15,149.82,149.92,5134.0,150.12,150.15,149.82,149.92,5134.0
2022-07-25 13:40:00,149.92,150.03,149.76,149.97,5181.0,149.92,150.03,149.76,149.97,5181.0
2022-07-25 13:45:00,149.96,150.09,149.95,150.05,2769.0,149.96,150.09,149.95,150.05,2769.0
2022-07-25 13:50:00,149.98,150.17,149.98,149.98,1889.0,149.98,150.17,149.98,149.98,1889.0
2022-07-25 13:55:00,150.04,150.07,149.98,150.04,5190.0,150.04,150.07,149.98,150.04,5190.0
2022-07-25 14:00:00,150.06,150.15,150.01,150.15,4475.0,150.06,150.15,150.01,150.15,4475.0
2022-07-25 14:05:00,150.17,150.3,150.12,150.18,4064.0,150.17,150.3,150.12,150.18,4064.0
2022-07-25 14:10:00,150.16,150.49,150.15,150.41,5384.0,150.16,150.49,150.15,150.41,5384.0
2022-07-25 14:15:00,150.41,150.46,150.36,150.42,1771.0,150.41,150.46,150.36,150.42,1771.0
2022-07-25 14:20:00,150.41,150.46,150.25,150.29,3442.0,150.41,150.46,150.25,150.29,3442.0
2022-07-25 14:25:00,150.25,150.32,150.16,150.21,2798.0,150.25,150.32,150.16,150.21,2798.0
2022-07-25 14:30:00,150.21,150.26,149.99,150.24,3627.0,150.21,150.26,149.99,150.24,3627.0
2022-07-25 14:35:00,150.34,150.71,150.34,150.46,2687.0,150.34,150.71,150.34,150.46,2687.0
2022-07-25 14:40:00,150.51,150.62,150.45,150.5,2157.0,150.51,150.62,150.45,150.5,2157.0
2022-07-25 14:45:00,150.5,150.5,150.13,150.28,2025.0,150.5,150.5,150.13,150.28,2025.0
2022-07-25 14:50:00,150.33,150.53,150.33,150.5,2306.0,150.33,150.53,150.33,150.5,2306.0
2022-07-25 14:55:00,150.41,150.45,150.27,150.33,2522.0,150.41,150.45,150.27,150.33,2522.0
2022-07-25 15:00:00,150.34,150.64,150.33,150.44,6710.0,150.34,150.64,150.33,150.44,6710.0
2022-07-25 15:05:00,150.45,150.55,150.41,150.53,12558.0,150.45,150.55,150.41,150.53,12558.0
2022-07-25 15:10:00,150.56,150.86,150.56,150.84,4865.0,150.56,150.86,150.56,150.84,4865.0
2022-07-25 15:15:00,150.84,151.0,150.76,150.97,8401.0,150.84,151.0,150.76,150.97,8401.0
2022-07-25 15:20:00,150.94,151.17,150.91,150.97,5938.0,150.94,151.17,150.91,150.97,5938.0
2022-07-25 15:25:00,151.04,151.09,150.84,150.84,5621.0,151.04,151.09,150.84,150.84,5621.0
2022-07-25 15:30:00,150.76,150.96,150.57,150.93,11342.0,150.76,150.96,150.57,150.93,11342.0
2022-07-25 15:35:00,150.93,151.26,150.91,151.25,11704.0,150.93,151.26,150.91,151.25,11704.0
2022-07-25 15:40:00,151.25,151.48,151.19,151.41,13906.0,151.25,151.48,151.19,151.41,13906.0
2022-07-25 15:45:00,151.44,151.7,151.37,151.59,19717.0,151.44,151.7,151.37,151.59,19717.0
2022-07-25 15:50:00,151.64,151.96,151.4,151.69,28717.0,151.64,151.96,151.4,151.69,28717.0
2022-07-25 15:55:00,151.76,152.05,151.73,151.93,68365.0,151.76,152.05,151.73,151.93,68365.0
2022-07-26 09:30:00,144.05,146.64,141.05,141.78,115868.0,144.05,146.64,141.05,141.78,115868.0
2022-07-26 09:35:00,141.81,142.72,141.26,142.72,27944.0,141.81,142.72,141.26,142.72,27944.0
2022-07-26 09:40:00,142.71,143.44,141.32,141.76,29520.0,142.71,143.44,141.32,141.76,29520.0
2022-07-26 09:45:00,141.76,142.1,140.95,141.32,77253.0,141.76,142.1,140.95,141.32,77253.0
2022-07-26 09:50:00,141.25,142.91,141.0,142.89,25415.0,141.25,142.91,141.0,142.89,25415.0
2022-07-26 09:55:00,142.55,142.55,141.8,141.92,13558.0,142.55,142.55,141.8,141.92,13558.0
2022-07-26 10:00:00,141.98,142.03,141.19,142.03,52199.0,141.98,142.03,141.19,142.03,52199.0
2022-07-26 10:05:00,142.17,142.32,141.82,141.92,18194.0,142.17,142.32,141.82,141.92,18194.0
2022-07-26 10:10:00,142.03,142.23,141.82,141.97,10614.0,142.03,142.23,141.82,141.97,10614.0
2022-07-26 10:15:00,141.97,142.17,141.37,141.84,50676.0,141.97,142.17,141.37,141.84,50676.0
2022-07-26 10:20:00,141.72,141.8,141.06,141.28,34862.0,141.72,141.8,141.06,141.28,34862.0
2022-07-26 10:25:00,141.28,141.44,141.05,141.09,13454.0,141.28,141.44,141.05,141.09,13454.0
2022-07-26 10:30:00,141.09,141.57,141.02,141.38,47607.0,141.09,141.57,141.02,141.38,47607.0
2022-07-26 10:35:00,141.27,141.82,141.26,141.44,12311.0,141.27,141.82,141.26,141.44,12311.0
2022-07-26 10:40:00,141.44,141.55,141.32,141.43,10193.0,141.44,141.55,141.32,141.43,10193.0
2022-07-26 10:45:00,141.44,141.7,141.39,141.52,11371.0,141.44,141.7,141.39,141.52,11371.0
2022-07-26 10:50:00,141.49,141.74,141.39,141.47,12791.0,141.49,141.74,141.39,141.47,12791.0
2022-07-26 10:55:00,141.47,141.91,141.41,141.9,17088.0,141.47,141.91,141.41,141.9,17088.0
2022-07-26 11:00:00,141.96,142.15,141.85,141.89,13014.0,141.96,142.15,141.85,141.89,13014.0
2022-07-26 11:05:00,141.83,141.89,140.97,140.99,86803.0,141.83,141.89,140.97,140.99,86803.0
2022-07-26 11:10:00,140.99,141.27,140.97,141.18,19194.0,140.99,141.27,140.97,141.18,19194.0
2022-07-26 11:15:00,141.18,141.68,141.18,141.68,11678.0,141.18,141.68,141.18,141.68,11678.0
2022-07-26 11:20:00,141.59,141.9,141.51,141.81,13840.0,141.59,141.9,141.51,141.81,13840.0
2022-07-26 11:25:00,141.81,141.81,141.35,141.41,11176.0,141.81,141.81,141.35,141.41,11176.0
2022-07-26 11:30:00,141.41,141.43,141.22,141.23,15963.0,141.41,141.43,141.22,141.23,15963.0
2022-07-26 11:35:00,141.23,141.23,141.03,141.15,25024.0,141.23,141.23,141.03,141.15,25024.0
2022-07-26 11:40:00,141.23,141.87,141.22,141.87,8040.0,141.23,141.87,141.22,141.87,8040.0
2022-07-26 11:45:00,141.79,141.94,141.77,141.77,3580.0,141.79,141.94,141.77,141.77,3580.0
2022-07-26 11:50:00,141.77,141.97,141.76,141.89,7277.0,141.77,141.97,141.76,141.89,7277.0
2022-07-26 11:55:00,141.9,141.94,141.84,141.89,20467.0,141.9,141.94,141.84,141.89,20467.0
2022-07-26 12:00:00,141.84,141.85,141.32,141.76,10908.0,141.84,141.85,141.32,141.76,10908.0
2022-07-26 12:05:00,141.7,141.77,141.2,141.54,112342.0,141.7,141.77,141.2,141.54,112342.0
2022-07-26 12:10:00,141.62,141.8,141.27,141.28,15105.0,141.62,141.8,141.27,141.28,15105.0
2022-07-26 12:15:00,141.32,141.8,141.3,141.77,9531.0,141.32,141.8,141.3,141.77,9531.0
2022-07-26 12:20:00,141.83,141.94,141.67,141.92,8534.0,141.83,141.94,141.67,141.92,8534.0
2022-07-26 12:25:00,141.9,142.14,141.89,142.14,4419.0,141.9,142.14,141.89,142.14,4419.0
2022-07-26 12:30:00,142.14,142.25,142.06,142.08,3891.0,142.14,142.25,142.06,142.08,3891.0
2022-07-26 12:35:00,142.0,142.25,141.95,141.95,11359.0,142.0,142.25,141.95,141.95,11359.0
2022-07-26 12:40:00,141.92,142.37,141.8,141.97,14346.0,141.92,142.37,141.8,141.97,14346.0
2022-07-26 12:45:00,142.0,142.09,141.84,142.02,103604.0,142.0,142.09,141.84,142.02,103604.0
2022-07-26 12:50:00,141.95,142.32,141.92,142.32,49026.0,141.95,142.32,141.92,142.32,49026.0
2022-07-26 12:55:00,142.31,142.31,141.96,142.05,4155.0,142.31,142.31,141.96,142.05,4155.0
2022-07-26 13:00:00,142.04,142.11,141.31,141.74,18456.0,142.04,142.11,141.31,141.74,18456.0
2022-07-26 13:05:00,141.74,141.79,141.48,141.79,10105.0,141.74,141.79,141.48,141.79,10105.0
2022-07-26 13:10:00,141.77,141.86,141.13,141.25,19607.0,141.77,141.86,141.13,141.25,19607.0
2022-07-26 13:15:00,141.25,141.45,141.24,141.28,10339.0,141.25,141.45,141.24,141.28,10339.0
2022-07-26 13:20:00,141.28,141.61,141.28,141.54,8192.0,141.28,141.61,141.28,141.54,8192.0
2022-07-26 13:25:00,141.5,141.73,141.38,141.65,11338.0,141.5,141.73,141.38,141.65,11338.0
2022-07-26 13:30:00,141.64,141.64,141.24,141.28,6333.0,141.64,141.64,141.24,141.28,6333.0
2022-07-26 13:35:00,141.32,141.51,141.32,141.34,7223.0,141.32,141.51,141.32,141.34,7223.0
2022-07-26 13:40:00,141.34,141.58,140.93,140.96,12628.0,141.34,141.58,140.93,140.96,12628.0
2022-07-26 13:45:00,140.95,141.41,140.94,141.32,9931.0,140.95,141.41,140.94,141.32,9931.0
2022-07-26 13:50:00,141.37,141.59,141.3,141.56,295964.0,141.37,141.59,141.3,141.56,295964.0
2022-07-26 13:55:00,141.56,141.74,141.5,141.6,4354.0,141.56,141.74,141.5,141.6,4354.0
2022-07-26 14:00:00,141.58,142.21,141.57,142.21,5923.0,141.58,142.21,141.57,142.21,5923.0
2022-07-26 14:05:00,142.16,142.38,141.45,141.45,5103.0,142.16,142.38,141.45,141.45,5103.0
2022-07-26 14:10:00,141.42,141.47,141.26,141.47,4055.0,141.42,141.47,141.26,141.47,4055.0
2022-07-26 14:15:00,141.55,141.56,141.03,141.03,8813.0,141.55,141.56,141.03,141.03,8813.0
2022-07-26 14:20:00,141.03,141.05,140.68,140.68,5626.0,141.03,141.05,140.68,140.68,5626.0
2022-07-26 14:25:00,140.68,140.94,140.42,140.69,32643.0,140.68,140.94,140.42,140.69,32643.0
2022-07-26 14:30:00,140.68,140.84,140.67,140.81,5741.0,140.68,140.84,140.67,140.81,5741.0
2022-07-26 14:35:00,140.82,141.08,140.8,141.03,6776.0,140.82,141.08,140.8,141.03,6776.0
2022-07-26 14:40:00,141.03,141.34,141.0,141.34,4207.0,141.03,141.34,141.0,141.34,4207.0
2022-07-26 14:45:00,141.34,141.41,141.15,141.16,4065.0,141.34,141.41,141.15,141.16,4065.0
2022-07-26 14:50:00,141.03,141.34,141.03,141.22,43631.0,141.03,141.34,141.03,141.22,43631.0
2022-07-26 14:55:00,141.19,141.19,140.44,140.72,8464.0,141.19,141.19,140.44,140.72,8464.0
2022-07-26 15:00:00,140.79,141.06,140.59,140.59,6211.0,140.79,141.06,140.59,140.59,6211.0
2022-07-26 15:05:00,140.53,140.53,140.11,140.11,8025.0,140.53,140.53,140.11,140.11,8025.0
2022-07-26 15:10:00,140.19,140.86,140.13,140.72,10769.0,140.19,140.86,140.13,140.72,10769.0
2022-07-26 15:15:00,140.74,141.0,140.27,140.33,14724.0,140.74,141.0,140.27,140.33,14724.0
2022-07-26 15:20:00,140.33,140.52,139.93,139.93,10894.0,140.33,140.52,139.93,139.93,10894.0
2022-07-26 15:25:00,140.0,140.07,139.55,139.78,12498.0,140.0,140.07,139.55,139.78,12498.0
2022-07-26 15:30:00,139.72,140.06,139.67,139.7,8663.0,139.72,140.06,139.67,139.7,8663.0
2022-07-26 15:35:00,139.71,140.0,139.39,139.79,15424.0,139.71,140.0,139.39,139.79,15424.0
2022-07-26 15:40:00,139.78,139.93,139.46,139.68,19775.0,139.78,139.93,139.46,139.68,19775.0
2022-07-26 15:45:00,139.7,139.83,139.58,139.81,21376.0,139.7,139.83,139.58,139.81,21376.0
2022-07-26 15:50:00,139.93,140.14,139.66,140.11,38454.0,139.93,140.14,139.66,140.11,38454.0
2022-07-26 15:55:00,140.12,140.57,139.9,139.92,77613.0,140.12,140.57,139.9,139.92,77613.0
2022-07-27 09:30:00,142.86,142.86,141.22,141.85,8752.0,142.86,142.86,141.22,141.85,8752.0
2022-07-27 09:35:00,141.99,142.86,141.58,142.04,12212.0,141.99,142.86,141.58,142.04,12212.0
2022-07-27 09:40:00,142.02,142.28,140.24,140.25,9780.0,142.02,142.28,140.24,140.25,9780.0
2022-07-27 09:45:00,140.26,140.36,139.57,139.88,5034.0,140.26,140.36,139.57,139.88,5034.0
2022-07-27 09:50:00,140.0,140.21,139.63,140.0,9320.0,140.0,140.21,139.63,140.0,9320.0
2022-07-27 09:55:00,140.0,140.3,139.71,139.85,4942.0,140.0,140.3,139.71,139.85,4942.0
2022-07-27 10:00:00,139.75,139.76,138.49,139.45,7109.0,139.75,139.76,138.49,139.45,7109.0
2022-07-27 10:05:00,139.66,140.14,139.55,139.82,7927.0,139.66,140.14,139.55,139.82,7927.0
2022-07-27 10:10:00,139.89,140.2,139.89,140.0,4960.0,139.89,140.2,139.89,140.0,4960.0
2022-07-27 10:15:00,139.92,140.34,139.87,140.34,3126.0,139.92,140.34,139.87,140.34,3126.0
2022-07-27 10:20:00,140.45,140.5,139.89,139.94,4278.0,140.45,140.5,139.89,139.94,4278.0
2022-07-27 10:25:00,139.94,140.19,139.8,139.92,6503.0,139.94,140.19,139.8,139.92,6503.0
2022-07-27 10:30:00,140.03,140.18,139.79,140.14,6477.0,140.03,140.18,139.79,140.14,6477.0
2022-07-27 10:35:00,140.16,140.47,140.16,140.41,1500.0,140.16,140.47,140.16,140.41,1500.0
2022-07-27 10:40:00,140.33,140.44,140.12,140.12,8258.0,140.33,140.44,140.12,140.12,8258.0
2022-07-27 10:45:00,140.02,140.16,139.84,140.13,10232.0,140.02,140.16,139.84,140.13,10232.0
2022-07-27 10:50:00,140.12,140.72,139.91,140.55,41777.0,140.12,140.72,139.91,140.55,41777.0
2022-07-27 10:55:00,140.78,141.0,140.47,140.97,4430.0,140.78,141.0,140.47,140.97,4430.0
2022-07-27 11:00:00,141.17,141.24,140.9,141.02,4405.0,141.17,141.24,140.9,141.02,4405.0
2022-07-27 11:05:00,141.11,141.16,140.71,140.71,1570.0,141.11,141.16,140.71,140.71,1570.0
2022-07-27 11:10:00,140.73,140.95,140.52,140.63,9527.0,140.73,140.95,140.52,140.63,9527.0
2022-07-27 11:15:00,140.59,140.69,140.46,140.49,2000.0,140.59,140.69,140.46,140.49,2000.0
2022-07-27 11:20:00,140.53,140.53,140.2,140.3,1000.0,140.53,140.53,140.2,140.3,1000.0
2022-07-27 11:25:00,140.33,140.48,140.21,140.48,1300.0,140.33,140.48,140.21,140.48,1300.0
2022-07-27 11:30:00,140.49,140.73,140.43,140.46,3076.0,140.49,140.73,140.43,140.46,3076.0
2022-07-27 11:35:00,140.43,140.48,140.27,140.44,1502.0,140.43,140.48,140.27,140.44,1502.0
2022-07-27 11:40:00,140.47,140.57,140.46,140.57,368.0,140.47,140.57,140.46,140.57,368.0
2022-07-27 11:45:00,140.88,140.97,140.78,140.97,840.0,140.88,140.97,140.78,140.97,840.0
2022-07-27 11:50:00,141.02,141.44,141.01,141.44,760.0,141.02,141.44,141.01,141.44,760.0
2022-07-27 11:55:00,141.49,141.87,141.37,141.77,2427.0,141.49,141.87,141.37,141.77,2427.0
2022-07-27 12:00:00,141.85,142.09,141.85,142.09,1121.0,141.85,142.09,141.85,142.09,1121.0
2022-07-27 12:05:00,142.09,142.13,141.94,142.13,2934.0,142.09,142.13,141.94,142.13,2934.0
2022-07-27 12:10:00,142.15,142.23,142.02,142.13,1416.0,142.15,142.23,142.02,142.13,1416.0
2022-07-27 12:15:00,142.23,142.48,142.23,142.48,3972.0,142.23,142.48,142.23,142.48,3972.0
2022-07-27 12:20:00,142.47,142.55,142.47,142.55,300.0,142.47,142.55,142.47,142.55,300.0
2022-07-27 12:25:00,142.6,143.21,142.58,143.19,5823.0,142.6,143.21,142.58,143.19,5823.0
2022-07-27 12:30:00,143.08,143.11,142.69,142.69,1333.0,143.08,143.11,142.69,142.69,1333.0
2022-07-27 12:35:00,142.71,142.71,142.62,142.71,500.0,142.71,142.71,142.62,142.71,500.0
2022-07-27 12:40:00,142.59,142.64,142.4,142.41,2266.0,142.59,142.64,142.4,142.41,2266.0
2022-07-27 12:45:00,142.37,142.37,142.18,142.36,1485.0,142.37,142.37,142.18,142.36,1485.0
2022-07-27 12:50:00,142.11,142.2,142.09,142.18,1500.0,142.11,142.2,142.09,142.18,1500.0
2022-07-27 12:55:00,142.2,142.21,141.97,142.06,1175.0,142.2,142.21,141.97,142.06,1175.0
2022-07-27 13:00:00,142.13,142.21,142.04,142.21,1000.0,142.13,142.21,142.04,142.21,1000.0
2022-07-27 13:05:00,142.21,142.21,141.92,142.0,1400.0,142.21,142.21,141.92,142.0,1400.0
2022-07-27 13:10:00,141.91,141.91,141.38,141.72,4774.0,141.91,141.91,141.38,141.72,4774.0
2022-07-27 13:15:00,141.69,141.69,141.42,141.49,5875.0,141.69,141.69,141.42,141.49,5875.0
2022-07-27 13:20:00,141.46,141.53,141.16,141.25,4504.0,141.46,141.53,141.16,141.25,4504.0
2022-07-27 13:25:00,141.41,141.52,141.07,141.07,3145.0,141.41,141.52,141.07,141.07,3145.0
2022-07-27 13:30:00,141.18,141.25,141.07,141.1,2504.0,141.18,141.25,141.07,141.1,2504.0
2022-07-27 13:35:00,141.04,141.17,141.01,141.06,3175.0,141.04,141.17,141.01,141.06,3175.0
2022-07-27 13:40:00,141.05,141.17,140.84,140.92,4220.0,141.05,141.17,140.84,140.92,4220.0
2022-07-27 13:45:00,140.81,140.83,140.55,140.55,3720.0,140.81,140.83,140.55,140.55,3720.0
2022-07-27 13:50:00,140.62,140.68,140.34,140.44,12214.0,140.62,140.68,140.34,140.44,12214.0
2022-07-27 13:55:00,140.43,140.69,140.4,140.57,4675.0,140.43,140.69,140.4,140.57,4675.0
2022-07-27 14:00:00,140.57,141.06,140.33,140.69,3988.0,140.57,141.06,140.33,140.69,3988.0
2022-07-27 14:05:00,140.43,140.59,140.01,140.08,5321.0,140.43,140.59,140.01,140.08,5321.0
2022-07-27 14:10:00,139.98,140.3,139.96,140.3,3546.0,139.98,140.3,139.96,140.3,3546.0
2022-07-27 14:15:00,140.25,140.94,140.24,140.94,2907.0,140.25,140.94,140.24,140.94,2907.0
2022-07-27 14:20:00,140.95,141.14,140.76,140.94,1700.0,140.95,141.14,140.76,140.94,1700.0
2022-07-27 14:25:00,140.94,141.84,140.93,141.84,1801.0,140.94,141.84,140.93,141.84,1801.0
2022-07-27 14:30:00,141.76,141.85,141.24,141.24,2217.0,141.76,141.85,141.24,141.24,2217.0
2022-07-27 14:35:00,141.46,142.52,141.41,142.05,11218.0,141.46,142.52,141.41,142.05,11218.0
2022-07-27 14:40:00,142.22,142.95,142.22,142.95,2808.0,142.22,142.95,142.22,142.95,2808.0
2022-07-27 14:45:00,143.04,143.08,142.79,142.79,700.0,143.04,143.08,142.79,142.79,700.0
2022-07-27 14:50:00,142.92,143.42,142.67,143.28,4443.0,142.92,143.42,142.67,143.28,4443.0
2022-07-27 14:55:00,143.17,143.17,142.93,143.16,1400.0,143.17,143.17,142.93,143.16,1400.0
2022-07-27 15:00:00,143.15,143.51,143.14,143.51,2510.0,143.15,143.51,143.14,143.51,2510.0
2022-07-27 15:05:00,143.56,143.88,143.56,143.78,1547.0,143.56,143.88,143.56,143.78,1547.0
2022-07-27 15:10:00,143.66,143.74,143.38,143.52,1810.0,143.66,143.74,143.38,143.52,1810.0
2022-07-27 15:15:00,143.42,143.8,143.41,143.65,3650.0,143.42,143.8,143.41,143.65,3650.0
2022-07-27 15:20:00,143.58,143.82,143.57,143.82,2300.0,143.58,143.82,143.57,143.82,2300.0
2022-07-27 15:25:00,143.78,144.4,143.78,144.31,2473.0,143.78,144.4,143.78,144.31,2473.0
2022-07-27 15:30:00,144.48,144.56,144.27,144.52,4042.0,144.48,144.56,144.27,144.52,4042.0
2022-07-27 15:35:00,144.45,144.54,144.25,144.41,15269.0,144.45,144.54,144.25,144.41,15269.0
2022-07-27 15:40:00,144.47,144.93,144.38,144.9,8985.0,144.47,144.93,144.38,144.9,8985.0
2022-07-27 15:45:00,144.86,145.04,144.71,144.75,14026.0,144.86,145.04,144.71,144.75,14026.0
2022-07-27 15:50:00,144.8,144.99,144.14,144.41,14092.0,144.8,144.99,144.14,144.41,14092.0
2022-07-27 15:55:00,144.41,144.64,144.22,144.37,34678.0,144.41,144.64,144.22,144.37,34678.0
2022-07-28 09:30:00,145.02,147.25,144.74,146.49,37558.0,145.02,147.25,144.74,146.49,37558.0
2022-07-28 09:35:00,147.25,147.26,145.77,147.05,2701.0,147.25,147.26,145.77,147.05,2701.0
2022-07-28 09:40:00,147.28,147.28,144.89,144.92,5170.0,147.28,147.28,144.89,144.92,5170.0
2022-07-28 09:45:00,144.68,145.23,144.42,144.47,2204.0,144.68,145.23,144.42,144.47,2204.0
2022-07-28 09:50:00,144.29,144.75,143.73,144.47,2082.0,144.29,144.75,143.73,144.47,2082.0
2022-07-28 09:55:00,144.18,144.78,144.04,144.27,34430.0,144.18,144.78,144.04,144.27,34430.0
2022-07-28 10:00:00,144.27,144.27,143.12,143.35,4262.0,144.27,144.27,143.12,143.35,4262.0
2022-07-28 10:05:00,143.39,143.39,142.19,142.19,2614.0,143.39,143.39,142.19,142.19,2614.0
2022-07-28 10:10:00,142.43,143.06,141.95,141.98,4135.0,142.43,143.06,141.95,141.98,4135.0
2022-07-28 10:15:00,142.19,142.63,142.03,142.03,900.0,142.19,142.63,142.03,142.03,900.0
2022-07-28 10:20:00,142.0,142.0,141.22,141.46,5908.0,142.0,142.0,141.22,141.46,5908.0
2022-07-28 10:25:00,141.24,141.58,140.81,141.58,1993.0,141.24,141.58,140.81,141.58,1993.0
2022-07-28 10:30:00,141.5,141.83,141.18,141.83,1505.0,141.5,141.83,141.18,141.83,1505.0
2022-07-28 10:35:00,141.87,142.66,141.76,141.93,16460.0,141.87,142.66,141.76,141.93,16460.0
2022-07-28 10:40:00,141.84,141.84,141.48,141.72,4479.0,141.84,141.84,141.48,141.72,4479.0
2022-07-28 10:45:00,141.7,142.48,141.7,142.24,2600.0,141.7,142.48,141.7,142.24,2600.0
2022-07-28 10:50:00,142.24,142.88,142.09,142.12,13265.0,142.24,142.88,142.09,142.12,13265.0
2022-07-28 10:55:00,141.87,142.46,141.68,142.36,3946.0,141.87,142.46,141.68,142.36,3946.0
2022-07-28 11:00:00,142.58,143.27,142.28,143.11,23937.0,142.58,143.27,142.28,143.11,23937.0
2022-07-28 11:05:00,143.33,143.62,142.88,142.97,5945.0,143.33,143.62,142.88,142.97,5945.0
2022-07-28 11:10:00,142.95,142.95,142.47,142.56,2060.0,142.95,142.95,142.47,142.56,2060.0
2022-07-28 11:15:00,142.5,142.63,142.23,142.29,716.0,142.5,142.63,142.23,142.29,716.0
2022-07-28 11:20:00,142.21,142.75,142.19,142.75,1700.0,142.21,142.75,142.19,142.75,1700.0
2022-07-28 11:25:00,143.05,143.39,142.99,143.39,1008.0,143.05,143.39,142.99,143.39,1008.0
2022-07-28 11:30:00,143.81,144.15,143.52,143.73,4354.0,143.81,144.15,143.52,143.73,4354.0
2022-07-28 11:35:00,143.88,143.94,143.52,143.75,10829.0,143.88,143.94,143.52,143.75,10829.0
2022-07-28 11:40:00,143.81,144.04,143.71,144.03,802.0,143.81,144.04,143.71,144.03,802.0
2022-07-28 11:45:00,144.41,144.41,143.9,144.11,3208.0,144.41,144.41,143.9,144.11,3208.0
2022-07-28 11:50:00,144.09,144.11,143.86,144.11,1000.0,144.09,144.11,143.86,144.11,1000.0
2022-07-28 11:55:00,143.84,144.11,143.84,143.86,3231.0,143.84,144.11,143.84,143.86,3231.0
2022-07-28 12:00:00,144.14,144.68,144.02,144.55,2316.0,144.14,144.68,144.02,144.55,2316.0
2022-07-28 12:05:00,144.53,144.53,143.84,144.06,2922.0,144.53,144.53,143.84,144.06,2922.0
2022-07-28 12:10:00,143.87,144.25,143.38,143.67,2437.0,143.87,144.25,143.38,143.67,2437.0
2022-07-28 12:15:00,143.53,143.59,143.07,143.07,12227.0,143.53,143.59,143.07,143.07,12227.0
2022-07-28 12:20:00,143.03,143.68,142.85,143.68,8973.0,143.03,143.68,142.85,143.68,8973.0
2022-07-28 12:25:00,143.68,143.94,143.42,143.56,5906.0,143.68,143.94,143.42,143.56,5906.0
2022-07-28 12:30:00,143.78,143.84,143.47,143.52,2090.0,143.78,143.84,143.47,143.52,2090.0
2022-07-28 12:35:00,143.81,144.01,143.47,143.67,8339.0,143.81,144.01,143.47,143.67,8339.0
2022-07-28 12:40:00,143.66,143.7,143.48,143.68,1158.0,143.66,143.7,143.48,143.68,1158.0
2022-07-28 12:45:00,143.77,144.15,143.74,143.97,3086.0,143.77,144.15,143.74,143.97,3086.0
2022-07-28 12:50:00,144.02,144.08,143.73,143.94,3101.0,144.02,144.08,143.73,143.94,3101.0
2022-07-28 12:55:00,143.91,144.07,143.91,143.97,4727.0,143.91,144.07,143.91,143.97,4727.0
2022-07-28 13:00:00,143.97,144.03,143.69,143.72,800.0,143.97,144.03,143.69,143.72,800.0
2022-07-28 13:05:00,143.59,143.77,143.59,143.71,600.0,143.59,143.77,143.59,143.71,600.0
2022-07-28 13:10:00,143.76,143.9,143.6,143.73,3262.0,143.76,143.9,143.6,143.73,3262.0
2022-07-28 13:15:00,143.68,144.0,143.68,143.99,3690.0,143.68,144.0,143.68,143.99,3690.0
2022-07-28 13:20:00,144.15,144.67,144.14,144.22,4767.0,144.15,144.67,144.14,144.22,4767.0
2022-07-28 13:25:00,144.08,144.24,144.08,144.24,3392.0,144.08,144.24,144.08,144.24,3392.0
2022-07-28 13:30:00,144.15,144.26,143.94,143.99,3728.0,144.15,144.26,143.94,143.99,3728.0
2022-07-28 13:35:00,143.81,144.15,143.8,144.01,7916.0,143.81,144.15,143.8,144.01,7916.0
2022-07-28 13:40:00,144.14,144.33,144.08,144.08,2748.0,144.14,144.33,144.08,144.08,2748.0
2022-07-28 13:45:00,144.05,144.26,144.02,144.11,2900.0,144.05,144.26,144.02,144.11,2900.0
2022-07-28 13:50:00,144.11,144.11,143.81,143.88,6242.0,144.11,144.11,143.81,143.88,6242.0
2022-07-28 13:55:00,143.83,143.85,143.63,143.73,4987.0,143.83,143.85,143.63,143.73,4987.0
2022-07-28 14:00:00,143.73,143.9,143.7,143.9,1567.0,143.73,143.9,143.7,143.9,1567.0
2022-07-28 14:05:00,143.78,143.79,143.62,143.69,805.0,143.78,143.79,143.62,143.69,805.0
2022-07-28 14:10:00,143.6,143.87,143.6,143.64,1230.0,143.6,143.87,143.6,143.64,1230.0
2022-07-28 14:15:00,143.78,143.94,143.68,143.83,3673.0,143.78,143.94,143.68,143.83,3673.0
2022-07-28 14:20:00,143.76,143.77,143.64,143.7,3749.0,143.76,143.77,143.64,143.7,3749.0
2022-07-28 14:25:00,143.75,143.99,143.7,143.97,11269.0,143.75,143.99,143.7,143.97,11269.0
2022-07-28 14:30:00,143.91,143.91,143.61,143.77,14802.0,143.91,143.91,143.61,143.77,14802.0
2022-07-28 14:35:00,143.77,143.94,143.77,143.94,1431.0,143.77,143.94,143.77,143.94,1431.0
2022-07-28 14:40:00,143.92,143.96,143.78,143.78,10386.0,143.92,143.96,143.78,143.78,10386.0
2022-07-28 14:45:00,143.75,143.82,143.71,143.72,5794.0,143.75,143.82,143.71,143.72,5794.0
2022-07-28 14:50:00,143.81,143.82,143.7,143.81,7175.0,143.81,143.82,143.7,143.81,7175.0
2022-07-28 14:55:00,143.82,143.82,143.55,143.75,21513.0,143.82,143.82,143.55,143.75,21513.0
2022-07-28 15:00:00,143.77,143.91,143.66,143.8,20103.0,143.77,143.91,143.66,143.8,20103.0
2022-07-28 15:05:00,143.81,143.84,143.52,143.72,11754.0,143.81,143.84,143.52,143.72,11754.0
2022-07-28 15:10:00,143.78,143.82,143.68,143.8,9875.0,143.78,143.82,143.68,143.8,9875.0
2022-07-28 15:15:00,143.74,143.83,143.63,143.76,3701.0,143.74,143.83,143.63,143.76,3701.0
2022-07-28 15:20:00,143.76,143.86,143.67,143.75,12846.0,143.76,143.86,143.67,143.75,12846.0
2022-07-28 15:25:00,143.75,143.83,143.66,143.79,23072.0,143.75,143.83,143.66,143.79,23072.0
2022-07-28 15:30:00,143.81,144.44,143.74,144.27,31867.0,143.81,144.44,143.74,144.27,31867.0
2022-07-28 15:35:00,144.25,144.33,143.91,144.1,9887.0,144.25,144.33,143.91,144.1,9887.0
2022-07-28 15:40:00,144.13,144.14,143.95,143.99,12620.0,144.13,144.14,143.95,143.99,12620.0
2022-07-28 15:45:00,143.98,144.14,143.94,144.08,25248.0,143.98,144.14,143.94,144.08,25248.0
2022-07-28 15:50:00,144.05,144.9,144.03,144.9,54944.0,144.05,144.9,144.03,144.9,54944.0
2022-07-28 15:55:00,144.84,144.86,143.92,143.92,72982.0,144.84,144.86,143.92,143.92,72982.0
2022-07-29 09:30:00,144.34,145.16,142.72,143.77,7547.0,144.34,145.16,142.72,143.77,7547.0
2022-07-29 09:35:00,143.25,143.25,141.68,141.71,2908.0,143.25,143.25,141.68,141.71,2908.0
2022-07-29 09:40:00,141.81,142.95,141.72,142.26,2521.0,141.81,142.95,141.72,142.26,2521.0
2022-07-29 09:45:00,141.81,142.21,141.28,141.69,6306.0,141.81,142.21,141.28,141.69,6306.0
2022-07-29 09:50:00,141.26,142.34,141.16,141.72,2000.0,141.26,142.34,141.16,141.72,2000.0
2022-07-29 09:55:00,141.68,142.47,141.68,142.29,2300.0,141.68,142.47,141.68,142.29,2300.0
2022-07-29 10:00:00,142.11,143.18,142.05,142.54,4660.0,142.11,143.18,142.05,142.54,4660.0
2022-07-29 10:05:00,142.65,143.13,142.23,142.23,4373.0,142.65,143.13,142.23,142.23,4373.0
2022-07-29 10:10:00,142.38,142.45,141.96,142.38,3403.0,142.38,142.45,141.96,142.38,3403.0
2022-07-29 10:15:00,142.07,142.14,141.4,141.4,9139.0,142.07,142.14,141.4,141.4,9139.0
2022-07-29 10:20:00,141.36,141.36,140.92,141.11,9023.0,141.36,141.36,140.92,141.11,9023.0
2022-07-29 10:25:00,141.03,141.04,140.71,140.93,1491.0,141.03,141.04,140.71,140.93,1491.0
2022-07-29 10:30:00,140.72,140.72,140.24,140.51,3030.0,140.72,140.72,140.24,140.51,3030.0
2022-07-29 10:35:00,140.58,140.68,140.46,140.49,1720.0,140.58,140.68,140.46,140.49,1720.0
2022-07-29 10:40:00,140.51,140.67,140.33,140.59,4569.0,140.51,140.67,140.33,140.59,4569.0
2022-07-29 10:45:00,140.65,141.13,140.62,140.79,1965.0,140.65,141.13,140.62,140.79,1965.0
2022-07-29 10:50:00,140.65,140.77,140.44,140.44,800.0,140.65,140.77,140.44,140.44,800.0
2022-07-29 10:55:00,140.28,140.3,139.81,139.91,5702.0,140.28,140.3,139.81,139.91,5702.0
2022-07-29 11:00:00,139.86,140.08,139.78,139.81,3863.0,139.86,140.08,139.78,139.81,3863.0
2022-07-29 11:05:00,139.72,140.16,139.72,139.91,3127.0,139.72,140.16,139.72,139.91,3127.0
2022-07-29 11:10:00,139.84,139.9,139.57,139.7,6680.0,139.84,139.9,139.57,139.7,6680.0
2022-07-29 11:15:00,139.6,139.6,138.86,139.14,8406.0,139.6,139.6,138.86,139.14,8406.0
2022-07-29 11:20:00,139.15,139.45,139.14,139.36,12829.0,139.15,139.45,139.14,139.36,12829.0
2022-07-29 11:25:00,139.07,139.12,138.78,138.99,3709.0,139.07,139.12,138.78,138.99,3709.0
2022-07-29 11:30:00,138.9,139.02,138.44,138.56,3859.0,138.9,139.02,138.44,138.56,3859.0
2022-07-29 11:35:00,138.64,138.69,138.49,138.68,3184.0,138.64,138.69,138.49,138.68,3184.0
2022-07-29 11:40:00,138.73,139.17,138.68,139.17,8132.0,138.73,139.17,138.68,139.17,8132.0
2022-07-29 11:45:00,139.12,139.16,138.65,138.69,8930.0,139.12,139.16,138.65,138.69,8930.0
2022-07-29 11:50:00,138.53,138.88,138.43,138.69,5673.0,138.53,138.88,138.43,138.69,5673.0
2022-07-29 11:55:00,138.58,138.72,138.5,138.72,1958.0,138.58,138.72,138.5,138.72,1958.0
2022-07-29 12:00:00,138.72,139.04,138.69,138.94,2757.0,138.72,139.04,138.69,138.94,2757.0
2022-07-29 12:05:00,138.86,138.91,138.44,138.46,6345.0,138.86,138.91,138.44,138.46,6345.0
2022-07-29 12:10:00,138.5,138.77,138.39,138.39,3246.0,138.5,138.77,138.39,138.39,3246.0
2022-07-29 12:15:00,138.42,138.78,138.42,138.78,2580.0,138.42,138.78,138.42,138.78,2580.0
2022-07-29 12:20:00,138.69,138.69,138.57,138.57,809.0,138.69,138.69,138.57,138.57,809.0
2022-07-29 12:25:00,138.65,138.89,138.63,138.89,3858.0,138.65,138.89,138.63,138.89,3858.0
2022-07-29 12:30:00,138.72,138.89,138.64,138.65,4910.0,138.72,138.89,138.64,138.65,4910.0
2022-07-29 12:35:00,138.66,138.66,138.05,138.31,3762.0,138.66,138.66,138.05,138.31,3762.0
2022-07-29 12:40:00,138.31,138.32,138.15,138.29,2403.0,138.31,138.32,138.15,138.29,2403.0
2022-07-29 12:45:00,138.21,138.21,138.03,138.14,4253.0,138.21,138.21,138.03,138.14,4253.0
2022-07-29 12:50:00,138.15,138.31,138.11,138.26,3142.0,138.15,138.31,138.11,138.26,3142.0
2022-07-29 12:55:00,138.26,138.53,138.24,138.24,3973.0,138.26,138.53,138.24,138.24,3973.0
2022-07-29 13:00:00,138.32,138.32,138.11,138.18,2608.0,138.32,138.32,138.11,138.18,2608.0
2022-07-29 13:05:00,138.19,138.25,138.05,138.05,1851.0,138.19,138.25,138.05,138.05,1851.0
2022-07-29 13:10:00,138.05,138.27,138.05,138.22,5591.0,138.05,138.27,138.05,138.22,5591.0
2022-07-29 13:15:00,138.18,138.34,138.11,138.18,6206.0,138.18,138.34,138.11,138.18,6206.0
2022-07-29 13:20:00,138.17,138.17,137.56,137.56,7988.0,138.17,138.17,137.56,137.56,7988.0
2022-07-29 13:25:00,137.57,137.78,137.57,137.71,4629.0,137.57,137.78,137.57,137.71,4629.0
2022-07-29 13:30:00,137.71,137.78,137.64,137.75,3221.0,137.71,137.78,137.64,137.75,3221.0
2022-07-29 13:35:00,137.75,137.75,137.66,137.68,2600.0,137.75,137.75,137.66,137.68,2600.0
2022-07-29 13:40:00,137.67,138.04,137.55,137.97,6325.0,137.67,138.04,137.55,137.97,6325.0
2022-07-29 13:45:00,137.98,137.98,137.68,137.78,13089.0,137.98,137.98,137.68,137.78,13089.0
2022-07-29 13:50:00,137.77,138.3,137.77,138.08,39875.0,137.77,138.3,137.77,138.08,39875.0
2022-07-29 13:55:00,138.22,138.32,138.04,138.05,2047.0,138.22,138.32,138.04,138.05,2047.0
2022-07-29 14:00:00,138.12,138.62,138.07,138.47,10352.0,138.12,138.62,138.07,138.47,10352.0
2022-07-29 14:05:00,138.47,138.57,138.4,138.48,6174.0,138.47,138.57,138.4,138.48,6174.0
2022-07-29 14:10:00,138.44,138.99,138.44,138.87,4041.0,138.44,138.99,138.44,138.87,4041.0
2022-07-29 14:15:00,138.79,138.97,138.74,138.94,9039.0,138.79,138.97,138.74,138.94,9039.0
2022-07-29 14:20:00,138.94,139.23,138.89,139.23,7542.0,138.94,139.23,138.89,139.23,7542.0
2022-07-29 14:25:00,139.45,139.45,139.17,139.19,7802.0,139.45,139.45,139.17,139.19,7802.0
2022-07-29 14:30:00,139.16,139.29,139.04,139.04,2098.0,139.16,139.29,139.04,139.04,2098.0
2022-07-29 14:35:00,139.04,139.21,138.74,138.99,9471.0,139.04,139.21,138.74,138.99,9471.0
2022-07-29 14:40:00,138.99,139.14,138.88,138.88,4331.0,138.99,139.14,138.88,138.88,4331.0
2022-07-29 14:45:00,138.86,139.08,138.8,139.08,7661.0,138.86,139.08,138.8,139.08,7661.0
2022-07-29 14:50:00,138.99,139.32,138.85,139.32,7747.0,138.99,139.32,138.85,139.32,7747.0
2022-07-29 14:55:00,139.32,139.4,139.12,139.22,5830.0,139.32,139.4,139.12,139.22,5830.0
2022-07-29 15:00:00,139.28,139.44,139.1,139.4,17487.0,139.28,139.44,139.1,139.4,17487.0
2022-07-29 15:05:00,139.48,139.6,139.15,139.15,9699.0,139.48,139.6,139.15,139.15,9699.0
2022-07-29 15:10:00,139.15,139.15,138.83,138.94,11025.0,139.15,139.15,138.83,138.94,11025.0
2022-07-29 15:15:00,138.97,139.01,138.86,138.9,11234.0,138.97,139.01,138.86,138.9,11234.0
2022-07-29 15:20:00,138.9,139.06,138.87,138.87,9784.0,138.9,139.06,138.87,138.87,9784.0
2022-07-29 15:25:00,138.86,139.58,138.84,139.36,10191.0,138.86,139.58,138.84,139.36,10191.0
2022-07-29 15:30:00,139.4,139.4,139.12,139.18,17791.0,139.4,139.4,139.12,139.18,17791.0
2022-07-29 15:35:00,139.14,139.26,139.07,139.14,31554.0,139.14,139.26,139.07,139.14,31554.0
2022-07-29 15:40:00,139.14,140.11,139.13,139.8,29109.0,139.14,140.11,139.13,139.8,29109.0
2022-07-29 15:45:00,139.82,140.41,139.79,140.41,30052.0,139.82,140.41,139.79,140.41,30052.0
2022-07-29 15:50:00,140.43,140.76,140.25,140.56,44621.0,140.43,140.76,140.25,140.56,44621.0
2022-07-29 15:55:00,140.58,141.32,140.49,141.18,109393.0,140.58,141.32,140.49,141.18,109393.0
2022-08-01 09:30:00,140.56,141.51,139.18,141.22,10842.0,140.56,141.51,139.18,141.22,10842.0
2022-08-01 09:35:00,141.9,142.81,140.93,141.01,6362.0,141.9,142.81,140.93,141.01,6362.0
2022-08-01 09:40:00,141.56,142.95,141.55,142.94,3925.0,141.56,142.95,141.55,142.94,3925.0
2022-08-01 09:45:00,142.68,142.8,142.21,142.22,1479.0,142.68,142.8,142.21,142.22,1479.0
2022-08-01 09:50:00,142.87,145.29,142.87,145.29,6260.0,142.87,145.29,142.87,145.29,6260.0
2022-08-01 09:55:00,144.88,145.46,144.85,145.15,1859.0,144.88,145.46,144.85,145.15,1859.0
2022-08-01 10:00:00,144.85,146.48,144.85,146.18,15352.0,144.85,146.48,144.85,146.18,15352.0
2022-08-01 10:05:00,146.36,147.55,146.34,146.97,13807.0,146.36,147.55,146.34,146.97,13807.0
2022-08-01 10:10:00,146.98,147.2,146.76,147.17,10356.0,146.98,147.2,146.76,147.17,10356.0
2022-08-01 10:15:00,147.4,147.4,146.38,146.39,4195.0,147.4,147.4,146.38,146.39,4195.0
2022-08-01 10:20:00,146.38,146.74,146.19,146.55,6623.0,146.38,146.74,146.19,146.55,6623.0
2022-08-01 10:25:00,146.75,147.19,146.4,147.19,7907.0,146.75,147.19,146.4,147.19,7907.0
2022-08-01 10:30:00,147.37,147.67,147.25,147.55,5383.0,147.37,147.67,147.25,147.55,5383.0
2022-08-01 10:35:00,147.57,148.23,147.48,148.08,6150.0,147.57,148.23,147.48,148.08,6150.0
2022-08-01 10:40:00,148.02,149.0,148.02,148.9,16646.0,148.02,149.0,148.02,148.9,16646.0
2022-08-01 10:45:00,148.81,149.31,148.32,149.05,22226.0,148.81,149.31,148.32,149.05,22226.0
2022-08-01 10:50:00,149.15,149.98,149.03,149.89,14708.0,149.15,149.98,149.03,149.89,14708.0
2022-08-01 10:55:00,149.89,149.89,149.54,149.85,5258.0,149.89,149.89,149.54,149.85,5258.0
2022-08-01 11:00:00,149.89,150.01,149.4,150.0,6785.0,149.89,150.01,149.4,150.0,6785.0
2022-08-01 11:05:00,150.0,150.02,149.36,149.54,13587.0,150.0,150.02,149.36,149.54,13587.0
2022-08-01 11:10:00,149.41,149.81,149.25,149.74,5569.0,149.41,149.81,149.25,149.74,5569.0
2022-08-01 11:15:00,149.75,149.75,149.01,149.17,6057.0,149.75,149.75,149.01,149.17,6057.0
2022-08-01 11:20:00,149.21,149.95,149.21,149.82,4519.0,149.21,149.95,149.21,149.82,4519.0
2022-08-01 11:25:00,149.9,150.51,149.9,150.31,7981.0,149.9,150.51,149.9,150.31,7981.0
2022-08-01 11:30:00,150.19,150.19,149.7,149.7,3100.0,150.19,150.19,149.7,149.7,3100.0
2022-08-01 11:35:00,149.71,149.92,149.54,149.61,3512.0,149.71,149.92,149.54,149.61,3512.0
2022-08-01 11:40:00,149.67,149.92,149.57,149.92,3000.0,149.67,149.92,149.57,149.92,3000.0
2022-08-01 11:45:00,149.92,150.57,149.81,150.52,22083.0,149.92,150.57,149.81,150.52,22083.0
2022-08-01 11:50:00,150.61,150.64,150.21,150.24,5586.0,150.61,150.64,150.21,150.24,5586.0
2022-08-01 11:55:00,150.27,150.95,150.14,150.67,6030.0,150.27,150.95,150.14,150.67,6030.0
2022-08-01 12:00:00,150.59,150.6,150.38,150.39,1542.0,150.59,150.6,150.38,150.39,1542.0
2022-08-01 12:05:00,150.51,150.51,150.14,150.29,3212.0,150.51,150.51,150.14,150.29,3212.0
2022-08-01 12:10:00,150.28,150.29,149.84,150.11,2871.0,150.28,150.29,149.84,150.11,2871.0
2022-08-01 12:15:00,150.18,150.8,150.18,150.8,3058.0,150.18,150.8,150.18,150.8,3058.0
2022-08-01 12:20:00,150.77,151.17,150.71,150.99,6673.0,150.77,151.17,150.71,150.99,6673.0
2022-08-01 12:25:00,150.99,151.41,150.99,151.38,8770.0,150.99,151.41,150.99,151.38,8770.0
2022-08-01 12:30:00,151.45,151.45,150.87,150.97,5763.0,151.45,151.45,150.87,150.97,5763.0
2022-08-01 12:35:00,151.03,151.03,150.29,150.3,5417.0,151.03,151.03,150.29,150.3,5417.0
2022-08-01 12:40:00,150.24,150.28,148.99,149.11,9864.0,150.24,150.28,148.99,149.11,9864.0
2022-08-01 12:45:00,149.03,149.81,149.03,149.66,4400.0,149.03,149.81,149.03,149.66,4400.0
2022-08-01 12:50:00,149.89,150.34,149.81,149.97,4797.0,149.89,150.34,149.81,149.97,4797.0
2022-08-01 12:55:00,150.08,150.08,149.73,149.8,1208.0,150.08,150.08,149.73,149.8,1208.0
2022-08-01 13:00:00,149.81,149.81,149.26,149.53,4114.0,149.81,149.81,149.26,149.53,4114.0
2022-08-01 13:05:00,149.44,149.8,149.44,149.61,3521.0,149.44,149.8,149.44,149.61,3521.0
2022-08-01 13:10:00,149.59,149.7,149.44,149.61,4057.0,149.59,149.7,149.44,149.61,4057.0
2022-08-01 13:15:00,149.59,149.69,149.1,149.22,5974.0,149.59,149.69,149.1,149.22,5974.0
2022-08-01 13:20:00,149.22,149.66,149.09,149.43,3460.0,149.22,149.66,149.09,149.43,3460.0
2022-08-01 13:25:00,149.6,149.6,149.47,149.47,900.0,149.6,149.6,149.47,149.47,900.0
2022-08-01 13:30:00,149.63,149.63,149.26,149.43,2578.0,149.63,149.63,149.26,149.43,2578.0
2022-08-01 13:35:00,149.36,149.43,149.04,149.12,4782.0,149.36,149.43,149.04,149.12,4782.0
2022-08-01 13:40:00,149.17,149.19,149.06,149.09,1322.0,149.17,149.19,149.06,149.09,1322.0
2022-08-01 13:45:00,149.14,149.18,148.95,149.14,3405.0,149.14,149.18,148.95,149.14,3405.0
2022-08-01 13:50:00,149.16,149.9,149.16,149.82,3150.0,149.16,149.9,149.16,149.82,3150.0
2022-08-01 13:55:00,149.81,149.81,149.55,149.75,3861.0,149.81,149.81,149.55,149.75,3861.0
2022-08-01 14:00:00,149.68,149.86,149.48,149.86,4640.0,149.68,149.86,149.48,149.86,4640.0
2022-08-01 14:05:00,149.86,150.1,149.66,150.1,5772.0,149.86,150.1,149.66,150.1,5772.0
2022-08-01 14:10:00,150.02,150.11,149.73,149.94,4481.0,150.02,150.11,149.73,149.94,4481.0
2022-08-01 14:15:00,150.02,150.06,149.78,149.95,2863.0,150.02,150.06,149.78,149.95,2863.0
2022-08-01 14:20:00,149.96,150.11,149.96,149.99,2870.0,149.96,150.11,149.96,149.99,2870.0
2022-08-01 14:25:00,149.98,149.98,149.53,149.53,3667.0,149.98,149.98,149.53,149.53,3667.0
2022-08-01 14:30:00,149.59,149.67,149.43,149.53,2950.0,149.59,149.67,149.43,149.53,2950.0
2022-08-01 14:35:00,149.61,149.65,149.29,149.45,4621.0,149.61,149.65,149.29,149.45,4621.0
2022-08-01 14:40:00,149.44,149.49,149.21,149.28,3837.0,149.44,149.49,149.21,149.28,3837.0
2022-08-01 14:45:00,149.21,149.39,149.19,149.29,3978.0,149.21,149.39,149.19,149.29,3978.0
2022-08-01 14:50:00,149.33,149.39,149.02,149.34,12750.0,149.33,149.39,149.02,149.34,12750.0
2022-08-01 14:55:00,149.34,150.05,149.33,149.82,4556.0,149.34,150.05,149.33,149.82,4556.0
2022-08-01 15:00:00,149.81,149.92,149.71,149.92,1700.0,149.81,149.92,149.71,149.92,1700.0
2022-08-01 15:05:00,149.92,150.24,149.85,150.22,4581.0,149.92,150.24,149.85,150.22,4581.0
2022-08-01 15:10:00,150.22,150.24,150.02,150.24,4503.0,150.22,150.24,150.02,150.24,4503.0
2022-08-01 15:15:00,150.25,150.33,149.91,150.04,3960.0,150.25,150.33,149.91,150.04,3960.0
2022-08-01 15:20:00,149.98,150.04,149.65,149.73,2798.0,149.98,150.04,149.65,149.73,2798.0
2022-08-01 15:25:00,149.7,149.77,149.43,149.43,5683.0,149.7,149.77,149.43,149.43,5683.0
2022-08-01 15:30:00,149.36,149.84,149.36,149.83,9745.0,149.36,149.84,149.36,149.83,9745.0
2022-08-01 15:35:00,149.78,149.86,149.65,149.85,7692.0,149.78,149.86,149.65,149.85,7692.0
2022-08-01 15:40:00,149.87,150.23,149.71,149.78,7012.0,149.87,150.23,149.71,149.78,7012.0
2022-08-01 15:45:00,149.81,150.07,149.73,149.94,10548.0,149.81,150.07,149.73,149.94,10548.0
2022-08-01 15:50:00,149.97,150.18,149.7,149.86,20260.0,149.97,150.18,149.7,149.86,20260.0
2022-08-01 15:55:00,149.88,150.43,149.81,149.88,54127.0,149.88,150.43,149.81,149.88,54127.0
2022-08-02 09:30:00,150.06,150.06,148.16,148.16,12776.0,150.06,150.06,148.16,148.16,12776.0
2022-08-02 09:35:00,148.76,148.83,147.93,148.25,2970.0,148.76,148.83,147.93,148.25,2970.0
2022-08-02 09:40:00,148.26,149.15,148.11,148.27,4536.0,148.26,149.15,148.11,148.27,4536.0
2022-08-02 09:45:00,148.26,149.47,148.05,148.59,4982.0,148.26,149.47,148.05,148.59,4982.0
2022-08-02 09:50:00,148.59,149.73,148.58,148.87,4303.0,148.59,149.73,148.58,148.87,4303.0
2022-08-02 09:55:00,148.8,149.19,147.83,148.87,3927.0,148.8,149.19,147.83,148.87,3927.0
2022-08-02 10:00:00,148.59,148.76,148.29,148.35,3617.0,148.59,148.76,148.29,148.35,3617.0
2022-08-02 10:05:00,148.34,148.51,148.06,148.27,7297.0,148.34,148.51,148.06,148.27,7297.0
2022-08-02 10:10:00,147.81,148.38,147.56,147.89,17079.0,147.81,148.38,147.56,147.89,17079.0
2022-08-02 10:15:00,147.82,148.06,147.38,147.76,5180.0,147.82,148.06,147.38,147.76,5180.0
2022-08-02 10:20:00,147.99,148.31,147.33,147.44,7203.0,147.99,148.31,147.33,147.44,7203.0
2022-08-02 10:25:00,147.64,148.06,147.27,148.06,8132.0,147.64,148.06,147.27,148.06,8132.0
2022-08-02 10:30:00,148.08,148.08,147.69,147.96,3866.0,148.08,148.08,147.69,147.96,3866.0
2022-08-02 10:35:00,147.71,148.08,147.46,147.74,4258.0,147.71,148.08,147.46,147.74,4258.0
2022-08-02 10:40:00,147.81,148.17,147.81,148.0,4200.0,147.81,148.17,147.81,148.0,4200.0
2022-08-02 10:45:00,148.09,148.09,147.5,147.65,1981.0,148.09,148.09,147.5,147.65,1981.0
2022-08-02 10:50:00,147.74,148.46,147.64,148.46,3723.0,147.74,148.46,147.64,148.46,3723.0
2022-08-02 10:55:00,148.27,148.27,147.37,147.42,4964.0,148.27,148.27,147.37,147.42,4964.0
2022-08-02 11:00:00,147.7,147.7,147.19,147.33,1721.0,147.7,147.7,147.19,147.33,1721.0
2022-08-02 11:05:00,147.82,147.88,147.46,147.46,1443.0,147.82,147.88,147.46,147.46,1443.0
2022-08-02 11:10:00,147.32,147.66,147.19,147.42,4242.0,147.32,147.66,147.19,147.42,4242.0
2022-08-02 11:15:00,147.37,147.65,147.08,147.65,2530.0,147.37,147.65,147.08,147.65,2530.0
2022-08-02 11:20:00,147.67,147.97,147.21,147.97,2112.0,147.67,147.97,147.21,147.97,2112.0
2022-08-02 11:25:00,147.84,147.85,147.74,147.79,900.0,147.84,147.85,147.74,147.79,900.0
2022-08-02 11:30:00,147.67,147.67,147.16,147.26,1883.0,147.67,147.67,147.16,147.26,1883.0
2022-08-02 11:35:00,147.38,147.73,147.36,147.73,2700.0,147.38,147.73,147.36,147.73,2700.0
2022-08-02 11:40:00,147.69,148.16,147.68,147.95,1706.0,147.69,148.16,147.68,147.95,1706.0
2022-08-02 11:45:00,147.95,147.95,147.56,147.79,1485.0,147.95,147.95,147.56,147.79,1485.0
2022-08-02 11:50:00,147.79,148.0,147.63,147.92,4552.0,147.79,148.0,147.63,147.92,4552.0
2022-08-02 11:55:00,147.92,148.14,147.85,147.89,4449.0,147.92,148.14,147.85,147.89,4449.0
2022-08-02 12:00:00,147.89,148.44,147.85,148.35,9479.0,147.89,148.44,147.85,148.35,9479.0
2022-08-02 12:05:00,148.49,148.7,148.39,148.52,3060.0,148.49,148.7,148.39,148.52,3060.0
2022-08-02 12:10:00,148.61,148.91,148.53,148.8,7572.0,148.61,148.91,148.53,148.8,7572.0
2022-08-02 12:15:00,148.74,149.17,148.74,148.94,7675.0,148.74,149.17,148.74,148.94,7675.0
2022-08-02 12:20:00,149.07,149.27,148.95,149.25,5414.0,149.07,149.27,148.95,149.25,5414.0
2022-08-02 12:25:00,149.28,149.33,148.84,148.85,4476.0,149.28,149.33,148.84,148.85,4476.0
2022-08-02 12:30:00,148.96,149.33,148.95,149.18,4135.0,148.96,149.33,148.95,149.18,4135.0
2022-08-02 12:35:00,149.2,149.63,149.12,149.6,3960.0,149.2,149.63,149.12,149.6,3960.0
2022-08-02 12:40:00,149.66,149.96,149.55,149.89,3213.0,149.66,149.96,149.55,149.89,3213.0
2022-08-02 12:45:00,149.89,149.9,149.68,149.78,5582.0,149.89,149.9,149.68,149.78,5582.0
2022-08-02 12:50:00,149.66,149.78,149.45,149.52,7462.0,149.66,149.78,149.45,149.52,7462.0
2022-08-02 12:55:00,149.63,149.77,149.44,149.44,7444.0,149.63,149.77,149.44,149.44,7444.0
2022-08-02 13:00:00,149.44,149.78,149.17,149.64,15480.0,149.44,149.78,149.17,149.64,15480.0
2022-08-02 13:05:00,149.53,149.61,149.13,149.27,14326.0,149.53,149.61,149.13,149.27,14326.0
2022-08-02 13:10:00,149.22,149.48,149.22,149.47,2684.0,149.22,149.48,149.22,149.47,2684.0
2022-08-02 13:15:00,149.5,149.5,149.26,149.27,4331.0,149.5,149.5,149.26,149.27,4331.0
2022-08-02 13:20:00,149.19,149.48,149.17,149.24,7850.0,149.19,149.48,149.17,149.24,7850.0
2022-08-02 13:25:00,149.24,149.29,148.74,148.74,2536.0,149.24,149.29,148.74,148.74,2536.0
2022-08-02 13:30:00,148.72,148.82,148.55,148.66,4062.0,148.72,148.82,148.55,148.66,4062.0
2022-08-02 13:35:00,148.74,149.1,148.6,149.03,6884.0,148.74,149.1,148.6,149.03,6884.0
2022-08-02 13:40:00,148.95,149.06,148.89,149.03,1187.0,148.95,149.06,148.89,149.03,1187.0
2022-08-02 13:45:00,149.01,149.01,148.18,148.18,2002.0,149.01,149.01,148.18,148.18,2002.0
2022-08-02 13:50:00,148.16,148.36,148.0,148.24,2789.0,148.16,148.36,148.0,148.24,2789.0
2022-08-02 13:55:00,148.22,148.52,148.22,148.51,4681.0,148.22,148.52,148.22,148.51,4681.0
2022-08-02 14:00:00,148.57,149.05,148.45,148.75,15476.0,148.57,149.05,148.45,148.75,15476.0
2022-08-02 14:05:00,148.71,149.14,148.71,149.14,8506.0,148.71,149.14,148.71,149.14,8506.0
2022-08-02 14:10:00,149.22,149.45,149.06,149.42,2821.0,149.22,149.45,149.06,149.42,2821.0
2022-08-02 14:15:00,149.19,149.33,148.95,148.96,3558.0,149.19,149.33,148.95,148.96,3558.0
2022-08-02 14:20:00,148.94,149.06,148.75,148.9,8036.0,148.94,149.06,148.75,148.9,8036.0
2022-08-02 14:25:00,148.98,149.16,148.98,149.12,1484.0,148.98,149.16,148.98,149.12,1484.0
2022-08-02 14:30:00,148.99,149.35,148.99,149.18,2613.0,148.99,149.35,148.99,149.18,2613.0
2022-08-02 14:35:00,149.3,149.3,149.06,149.06,920.0,149.3,149.3,149.06,149.06,920.0
2022-08-02 14:40:00,149.07,149.4,149.06,149.27,9046.0,149.07,149.4,149.06,149.27,9046.0
2022-08-02 14:45:00,149.27,149.27,149.01,149.22,1701.0,149.27,149.27,149.01,149.22,1701.0
2022-08-02 14:50:00,149.27,149.4,148.89,148.99,2763.0,149.27,149.4,148.89,148.99,2763.0
2022-08-02 14:55:00,149.13,149.13,148.63,148.68,18287.0,149.13,149.13,148.63,148.68,18287.0
2022-08-02 15:00:00,148.68,148.98,148.67,148.87,3500.0,148.68,148.98,148.67,148.87,3500.0
2022-08-02 15:05:00,148.84,148.89,148.74,148.75,1401.0,148.84,148.89,148.74,148.75,1401.0
2022-08-02 15:10:00,148.75,148.8,148.65,148.74,12302.0,148.75,148.8,148.65,148.74,12302.0
2022-08-02 15:15:00,148.81,148.9,148.45,148.89,13134.0,148.81,148.9,148.45,148.89,13134.0
2022-08-02 15:20:00,148.83,148.87,148.52,148.66,16246.0,148.83,148.87,148.52,148.66,16246.0
2022-08-02 15:25:00,148.56,148.92,148.56,148.92,3777.0,148.56,148.92,148.56,148.92,3777.0
2022-08-02 15:30:00,148.95,148.98,148.82,148.85,2411.0,148.95,148.98,148.82,148.85,2411.0
2022-08-02 15:35:00,148.87,149.26,148.76,148.77,44298.0,148.87,149.26,148.76,148.77,44298.0
2022-08-02 15:40:00,148.67,148.8,148.54,148.8,7477.0,148.67,148.8,148.54,148.8,7477.0
2022-08-02 15:45:00,148.75,148.79,148.53,148.56,15129.0,148.75,148.79,148.53,148.56,15129.0
2022-08-02 15:50:00,148.65,148.76,148.52,148.54,10848.0,148.65,148.76,148.52,148.54,10848.0
2022-08-02 15:55:00,148.51,148.55,147.98,148.01,58696.0,148.51,148.55,147.98,148.01,58696.0
2022-08-03 09:30:00,149.78,149.82,149.78,149.81,4592.0,149.78,149.82,149.78,149.81,4592.0
2022-08-03 09:35:00,150.13,150.7,149.61,150.28,6245.0,150.13,150.7,149.61,150.28,6245.0
2022-08-03 09:40:00,150.28,150.99,150.28,150.87,5599.0,150.28,150.99,150.28,150.87,5599.0
2022-08-03 09:45:00,150.89,151.54,150.87,151.19,9940.0,150.89,151.54,150.87,151.19,9940.0
2022-08-03 09:50:00,151.19,151.55,151.1,151.35,4382.0,151.19,151.55,151.1,151.35,4382.0
2022-08-03 09:55:00,151.55,151.62,150.94,151.59,6069.0,151.55,151.62,150.94,151.59,6069.0
2022-08-03 10:00:00,151.36,151.36,150.54,150.95,1359.0,151.36,151.36,150.54,150.95,1359.0
2022-08-03 10:05:00,150.92,150.92,150.51,150.51,800.0,150.92,150.92,150.51,150.51,800.0
2022-08-03 10:10:00,150.83,151.09,150.69,150.93,8768.0,150.83,151.09,150.69,150.93,8768.0
2022-08-03 10:15:00,151.05,151.49,151.05,151.26,16166.0,151.05,151.49,151.05,151.26,16166.0
2022-08-03 10:20:00,151.11,151.4,150.98,151.37,2525.0,151.11,151.4,150.98,151.37,2525.0
2022-08-03 10:25:00,151.39,151.72,151.0,151.66,7088.0,151.39,151.72,151.0,151.66,7088.0
2022-08-03 10:30:00,151.66,151.91,150.26,150.26,3905.0,151.66,151.91,150.26,150.26,3905.0
2022-08-03 10:35:00,150.25,150.25,149.64,149.64,5093.0,150.25,150.25,149.64,149.64,5093.0
2022-08-03 10:40:00,149.65,150.04,149.36,149.65,5513.0,149.65,150.04,149.36,149.65,5513.0
2022-08-03 10:45:00,149.62,150.4,149.62,150.4,10037.0,149.62,150.4,149.62,150.4,10037.0
2022-08-03 10:50:00,150.48,150.66,149.99,150.0,7996.0,150.48,150.66,149.99,150.0,7996.0
2022-08-03 10:55:00,150.28,150.28,150.07,150.1,1000.0,150.28,150.28,150.07,150.1,1000.0
2022-08-03 11:00:00,150.12,150.23,149.74,149.75,4408.0,150.12,150.23,149.74,149.75,4408.0
2022-08-03 11:05:00,149.75,150.42,149.65,150.09,15061.0,149.75,150.42,149.65,150.09,15061.0
2022-08-03 11:10:00,150.13,150.59,149.95,150.59,5443.0,150.13,150.59,149.95,150.59,5443.0
2022-08-03 11:15:00,150.72,150.81,150.42,150.56,4717.0,150.72,150.81,150.42,150.56,4717.0
2022-08-03 11:20:00,150.66,151.22,150.58,151.02,5073.0,150.66,151.22,150.58,151.02,5073.0
2022-08-03 11:25:00,151.16,151.17,150.82,151.12,2493.0,151.16,151.17,150.82,151.12,2493.0
2022-08-03 11:30:00,151.02,151.49,151.01,151.35,6217.0,151.02,151.49,151.01,151.35,6217.0
2022-08-03 11:35:00,151.39,151.52,151.3,151.36,6229.0,151.39,151.52,151.3,151.36,6229.0
2022-08-03 11:40:00,151.39,151.77,151.35,151.77,20355.0,151.39,151.77,151.35,151.77,20355.0
2022-08-03 11:45:00,151.72,152.21,151.69,152.21,17913.0,151.72,152.21,151.69,152.21,17913.0
2022-08-03 11:50:00,152.27,152.33,151.96,151.97,2115.0,152.27,152.33,151.96,151.97,2115.0
2022-08-03 11:55:00,152.13,152.29,152.02,152.16,10628.0,152.13,152.29,152.02,152.16,10628.0
2022-08-03 12:00:00,152.14,152.32,151.97,152.25,2316.0,152.14,152.32,151.97,152.25,2316.0
2022-08-03 12:05:00,152.25,152.4,152.19,152.22,8300.0,152.25,152.4,152.19,152.22,8300.0
2022-08-03 12:10:00,152.13,152.28,151.92,152.03,2582.0,152.13,152.28,151.92,152.03,2582.0
2022-08-03 12:15:00,152.01,152.01,151.82,151.98,1500.0,152.01,152.01,151.82,151.98,1500.0
2022-08-03 12:20:00,151.97,152.48,151.86,152.47,9641.0,151.97,152.48,151.86,152.47,9641.0
2022-08-03 12:25:00,152.33,152.41,152.22,152.23,2018.0,152.33,152.41,152.22,152.23,2018.0
2022-08-03 12:30:00,152.23,152.41,152.22,152.22,2936.0,152.23,152.41,152.22,152.22,2936.0
2022-08-03 12:35:00,152.34,152.38,152.22,152.22,3488.0,152.34,152.38,152.22,152.22,3488.0
2022-08-03 12:40:00,152.22,152.72,152.22,152.6,7379.0,152.22,152.72,152.22,152.6,7379.0
2022-08-03 12:45:00,152.6,152.78,152.58,152.78,7344.0,152.6,152.78,152.58,152.78,7344.0
2022-08-03 12:50:00,152.81,152.83,152.69,152.78,6378.0,152.81,152.83,152.69,152.78,6378.0
2022-08-03 12:55:00,152.78,152.89,152.6,152.6,2318.0,152.78,152.89,152.6,152.6,2318.0
2022-08-03 13:00:00,152.59,152.75,152.47,152.75,9998.0,152.59,152.75,152.47,152.75,9998.0
2022-08-03 13:05:00,152.79,153.09,152.78,153.09,1540.0,152.79,153.09,152.78,153.09,1540.0
2022-08-03 13:10:00,152.99,153.25,152.99,153.21,1296.0,152.99,153.25,152.99,153.21,1296.0
2022-08-03 13:15:00,153.21,153.21,153.02,153.1,2377.0,153.21,153.21,153.02,153.1,2377.0
2022-08-03 13:20:00,153.09,153.1,152.91,153.03,2779.0,153.09,153.1,152.91,153.03,2779.0
2022-08-03 13:25:00,152.94,152.96,152.9,152.91,1047.0,152.94,152.96,152.9,152.91,1047.0
2022-08-03 13:30:00,152.96,153.14,152.96,153.13,1856.0,152.96,153.14,152.96,153.13,1856.0
2022-08-03 13:35:00,153.11,153.3,153.11,153.17,900.0,153.11,153.3,153.11,153.17,900.0
2022-08-03 13:40:00,153.19,153.33,153.1,153.33,2625.0,153.19,153.33,153.1,153.33,2625.0
2022-08-03 13:45:00,153.37,153.66,153.37,153.66,700.0,153.37,153.66,153.37,153.66,700.0
2022-08-03 13:50:00,153.66,154.03,153.62,154.03,8336.0,153.66,154.03,153.62,154.03,8336.0
2022-08-03 13:55:00,153.96,154.02,153.88,153.99,1498.0,153.96,154.02,153.88,153.99,1498.0
2022-08-03 14:00:00,154.04,154.04,153.88,153.88,1250.0,154.04,154.04,153.88,153.88,1250.0
2022-08-03 14:05:00,153.97,154.02,153.85,153.85,3260.0,153.97,154.02,153.85,153.85,3260.0
2022-08-03 14:10:00,153.82,154.05,153.82,153.87,2339.0,153.82,154.05,153.82,153.87,2339.0
2022-08-03 14:15:00,153.89,154.05,153.88,154.05,1527.0,153.89,154.05,153.88,154.05,1527.0
2022-08-03 14:20:00,154.05,154.12,153.85,154.1,4970.0,154.05,154.12,153.85,154.1,4970.0
2022-08-03 14:25:00,154.1,154.13,154.02,154.05,1861.0,154.1,154.13,154.02,154.05,1861.0
2022-08-03 14:30:00,154.01,154.01,153.63,153.63,2907.0,154.01,154.01,153.63,153.63,2907.0
2022-08-03 14:35:00,153.63,153.66,153.52,153.52,1504.0,153.63,153.66,153.52,153.52,1504.0
2022-08-03 14:40:00,153.6,153.6,153.34,153.52,2252.0,153.6,153.6,153.34,153.52,2252.0
2022-08-03 14:45:00,153.53,153.89,153.53,153.89,1819.0,153.53,153.89,153.53,153.89,1819.0
2022-08-03 14:50:00,153.89,154.05,153.88,153.99,1059.0,153.89,154.05,153.88,153.99,1059.0
2022-08-03 14:55:00,154.05,154.12,154.01,154.02,1805.0,154.05,154.12,154.01,154.02,1805.0
2022-08-03 15:00:00,153.94,154.5,153.88,154.5,2300.0,153.94,154.5,153.88,154.5,2300.0
2022-08-03 15:05:00,154.49,154.65,154.49,154.65,3800.0,154.49,154.65,154.49,154.65,3800.0
2022-08-03 15:10:00,154.64,154.94,154.62,154.89,11300.0,154.64,154.94,154.62,154.89,11300.0
2022-08-03 15:15:00,154.97,154.97,154.73,154.84,3293.0,154.97,154.97,154.73,154.84,3293.0
2022-08-03 15:20:00,154.87,155.07,154.87,155.05,1000.0,154.87,155.07,154.87,155.05,1000.0
2022-08-03 15:25:00,155.07,155.29,155.07,155.22,1988.0,155.07,155.29,155.07,155.22,1988.0
2022-08-03 15:30:00,155.22,155.37,155.18,155.34,6651.0,155.22,155.37,155.18,155.34,6651.0
2022-08-03 15:35:00,155.31,155.67,155.31,155.47,5217.0,155.31,155.67,155.31,155.47,5217.0
2022-08-03 15:40:00,155.51,155.87,155.41,155.84,18444.0,155.51,155.87,155.41,155.84,18444.0
2022-08-03 15:45:00,155.87,155.87,155.6,155.6,7788.0,155.87,155.87,155.6,155.6,7788.0
2022-08-03 15:50:00,155.58,155.8,155.49,155.73,11450.0,155.58,155.8,155.49,155.73,11450.0
2022-08-03 15:55:00,155.75,155.75,154.95,155.15,39319.0,155.75,155.75,154.95,155.15,39319.0
2022-08-04 09:30:00,155.76,155.76,153.6,154.49,7474.0,155.76,155.76,153.6,154.49,7474.0
2022-08-04 09:35:00,154.4,155.67,154.4,155.64,6478.0,154.4,155.67,154.4,155.64,6478.0
2022-08-04 09:40:00,155.15,156.3,155.14,155.58,10986.0,155.15,156.3,155.14,155.58,10986.0
2022-08-04 09:45:00,155.35,155.38,154.41,154.94,4141.0,155.35,155.38,154.41,154.94,4141.0
2022-08-04 09:50:00,155.46,155.8,155.11,155.38,4422.0,155.46,155.8,155.11,155.38,4422.0
2022-08-04 09:55:00,155.84,156.21,155.83,156.01,2977.0,155.84,156.21,155.83,156.01,2977.0
2022-08-04 10:00:00,155.4,156.25,155.32,156.25,1727.0,155.4,156.25,155.32,156.25,1727.0
2022-08-04 10:05:00,156.3,156.3,155.46,155.68,1200.0,156.3,156.3,155.46,155.68,1200.0
2022-08-04 10:10:00,155.44,155.8,155.25,155.25,2732.0,155.44,155.8,155.25,155.25,2732.0
2022-08-04 10:15:00,155.68,155.68,155.21,155.46,3157.0,155.68,155.68,155.21,155.46,3157.0
2022-08-04 10:20:00,155.34,155.8,155.2,155.66,3016.0,155.34,155.8,155.2,155.66,3016.0
2022-08-04 10:25:00,155.58,155.66,155.26,155.46,4606.0,155.58,155.66,155.26,155.46,4606.0
2022-08-04 10:30:00,155.41,155.81,155.41,155.63,2144.0,155.41,155.81,155.41,155.63,2144.0
2022-08-04 10:35:00,155.54,155.63,154.45,154.67,6568.0,155.54,155.63,154.45,154.67,6568.0
2022-08-04 10:40:00,154.61,154.63,154.36,154.49,3288.0,154.61,154.63,154.36,154.49,3288.0
2022-08-04 10:45:00,154.49,154.97,154.34,154.97,7922.0,154.49,154.97,154.34,154.97,7922.0
2022-08-04 10:50:00,154.81,154.82,154.32,154.32,1542.0,154.81,154.82,154.32,154.32,1542.0
2022-08-04 10:55:00,154.49,154.64,154.38,154.63,1848.0,154.49,154.64,154.38,154.63,1848.0
2022-08-04 11:00:00,154.65,154.85,154.53,154.84,1209.0,154.65,154.85,154.53,154.84,1209.0
2022-08-04 11:05:00,154.99,155.38,154.95,155.38,2543.0,154.99,155.38,154.95,155.38,2543.0
2022-08-04 11:10:00,155.49,155.82,155.42,155.45,1857.0,155.49,155.82,155.42,155.45,1857.0
2022-08-04 11:15:00,155.49,156.41,155.41,156.08,2792.0,155.49,156.41,155.41,156.08,2792.0
2022-08-04 11:20:00,156.22,156.48,156.21,156.31,3500.0,156.22,156.48,156.21,156.31,3500.0
2022-08-04 11:25:00,156.47,157.86,156.47,157.79,25524.0,156.47,157.86,156.47,157.79,25524.0
2022-08-04 11:30:00,157.87,157.88,157.36,157.49,18384.0,157.87,157.88,157.36,157.49,18384.0
2022-08-04 11:35:00,157.41,157.41,155.89,155.89,14414.0,157.41,157.41,155.89,155.89,14414.0
2022-08-04 11:40:00,155.81,156.3,155.7,156.3,5156.0,155.81,156.3,155.7,156.3,5156.0
2022-08-04 11:45:00,156.49,157.13,156.46,157.12,6106.0,156.49,157.13,156.46,157.12,6106.0
2022-08-04 11:50:00,157.2,157.44,157.16,157.27,6164.0,157.2,157.44,157.16,157.27,6164.0
2022-08-04 11:55:00,157.27,157.27,156.99,156.99,3777.0,157.27,157.27,156.99,156.99,3777.0
2022-08-04 12:00:00,156.99,157.01,156.07,156.22,3059.0,156.99,157.01,156.07,156.22,3059.0
2022-08-04 12:05:00,156.35,156.73,156.31,156.53,4008.0,156.35,156.73,156.31,156.53,4008.0
2022-08-04 12:10:00,156.68,156.91,156.68,156.82,903.0,156.68,156.91,156.68,156.82,903.0
2022-08-04 12:15:00,156.73,156.88,156.7,156.75,5148.0,156.73,156.88,156.7,156.75,5148.0
2022-08-04 12:20:00,156.67,156.67,156.47,156.58,800.0,156.67,156.67,156.47,156.58,800.0
2022-08-04 12:25:00,156.41,156.68,156.41,156.47,2185.0,156.41,156.68,156.41,156.47,2185.0
2022-08-04 12:30:00,156.33,156.58,156.09,156.1,1686.0,156.33,156.58,156.09,156.1,1686.0
2022-08-04 12:35:00,156.21,156.35,156.16,156.34,2171.0,156.21,156.35,156.16,156.34,2171.0
2022-08-04 12:40:00,156.36,156.36,155.63,155.63,1496.0,156.36,156.36,155.63,155.63,1496.0
2022-08-04 12:45:00,155.88,155.96,155.55,155.55,2998.0,155.88,155.96,155.55,155.55,2998.0
2022-08-04 12:50:00,155.53,155.73,155.32,155.32,4170.0,155.53,155.73,155.32,155.32,4170.0
2022-08-04 12:55:00,155.43,155.73,155.29,155.73,2316.0,155.43,155.73,155.29,155.73,2316.0
2022-08-04 13:00:00,155.82,156.06,155.82,156.03,9009.0,155.82,156.06,155.82,156.03,9009.0
2022-08-04 13:05:00,156.04,156.7,156.02,156.56,2043.0,156.04,156.7,156.02,156.56,2043.0
2022-08-04 13:10:00,156.5,156.74,156.49,156.59,2606.0,156.5,156.74,156.49,156.59,2606.0
2022-08-04 13:15:00,156.57,156.73,156.38,156.73,2900.0,156.57,156.73,156.38,156.73,2900.0
2022-08-04 13:20:00,156.7,157.22,156.7,157.22,6816.0,156.7,157.22,156.7,157.22,6816.0
2022-08-04 13:25:00,157.23,157.46,157.23,157.46,1918.0,157.23,157.46,157.23,157.46,1918.0
2022-08-04 13:30:00,157.46,157.67,157.45,157.67,2853.0,157.46,157.67,157.45,157.67,2853.0
2022-08-04 13:35:00,157.61,157.8,157.61,157.75,1886.0,157.61,157.8,157.61,157.75,1886.0
2022-08-04 13:40:00,157.72,157.77,157.34,157.39,3018.0,157.72,157.77,157.34,157.39,3018.0
2022-08-04 13:45:00,157.32,157.33,157.09,157.15,2341.0,157.32,157.33,157.09,157.15,2341.0
2022-08-04 13:50:00,157.18,157.37,157.14,157.22,4546.0,157.18,157.37,157.14,157.22,4546.0
2022-08-04 13:55:00,157.06,157.06,156.9,156.99,2464.0,157.06,157.06,156.9,156.99,2464.0
2022-08-04 14:00:00,156.98,156.98,156.81,156.83,1676.0,156.98,156.98,156.81,156.83,1676.0
2022-08-04 14:05:00,156.8,156.8,156.5,156.5,1001.0,156.8,156.8,156.5,156.5,1001.0
2022-08-04 14:10:00,156.39,156.4,156.05,156.06,3198.0,156.39,156.4,156.05,156.06,3198.0
2022-08-04 14:15:00,156.18,156.37,156.06,156.06,3404.0,156.18,156.37,156.06,156.06,3404.0
2022-08-04 14:20:00,156.06,156.15,155.94,156.06,2172.0,156.06,156.15,155.94,156.06,2172.0
2022-08-04 14:25:00,156.08,156.28,156.08,156.2,2389.0,156.08,156.28,156.08,156.2,2389.0
2022-08-04 14:30:00,156.23,156.51,156.23,156.42,2805.0,156.23,156.51,156.23,156.42,2805.0
2022-08-04 14:35:00,156.42,156.47,155.85,155.85,3559.0,156.42,156.47,155.85,155.85,3559.0
2022-08-04 14:40:00,155.84,156.03,155.84,155.93,4353.0,155.84,156.03,155.84,155.93,4353.0
2022-08-04 14:45:00,155.91,156.81,155.84,156.81,10766.0,155.91,156.81,155.84,156.81,10766.0
2022-08-04 14:50:00,156.69,157.26,156.67,157.23,5973.0,156.69,157.26,156.67,157.23,5973.0
2022-08-04 14:55:00,157.23,157.4,157.16,157.16,3144.0,157.23,157.4,157.16,157.16,3144.0
2022-08-04 15:00:00,157.17,157.17,156.85,157.07,4721.0,157.17,157.17,156.85,157.07,4721.0
2022-08-04 15:05:00,157.01,157.16,156.93,157.16,3402.0,157.01,157.16,156.93,157.16,3402.0
2022-08-04 15:10:00,157.13,157.38,157.13,157.32,2627.0,157.13,157.38,157.13,157.32,2627.0
2022-08-04 15:15:00,157.36,157.4,157.19,157.29,3497.0,157.36,157.4,157.19,157.29,3497.0
2022-08-04 15:20:00,157.27,157.27,156.9,156.93,4221.0,157.27,157.27,156.9,156.93,4221.0
2022-08-04 15:25:00,156.98,157.09,156.85,157.01,8840.0,156.98,157.09,156.85,157.01,8840.0
2022-08-04 15:30:00,157.1,157.25,156.93,156.94,6116.0,157.1,157.25,156.93,156.94,6116.0
2022-08-04 15:35:00,156.92,157.07,156.89,156.99,7823.0,156.92,157.07,156.89,156.99,7823.0
2022-08-04 15:40:00,156.99,157.36,156.88,156.95,7426.0,156.99,157.36,156.88,156.95,7426.0
2022-08-04 15:45:00,156.95,157.1,156.9,156.99,10787.0,156.95,157.1,156.9,156.99,10787.0
2022-08-04 15:50:00,157.09,157.84,157.09,157.83,28208.0,157.09,157.84,157.09,157.83,28208.0
2022-08-04 15:55:00,157.76,158.09,157.59,157.91,83630.0,157.76,158.09,157.59,157.91,83630.0
2022-08-05 09:30:00,154.45,155.91,154.08,154.88,6178.0,154.45,155.91,154.08,154.88,6178.0
2022-08-05 09:35:00,155.91,156.92,155.4,155.62,2973.0,155.91,156.92,155.4,155.62,2973.0
2022-08-05 09:40:00,155.16,156.13,154.45,156.11,5625.0,155.16,156.13,154.45,156.11,5625.0
2022-08-05 09:45:00,155.7,156.42,155.17,156.38,7054.0,155.7,156.42,155.17,156.38,7054.0
2022-08-05 09:50:00,156.39,156.74,155.45,155.45,3035.0,156.39,156.74,155.45,155.45,3035.0
2022-08-05 09:55:00,155.54,155.99,155.25,155.97,4015.0,155.54,155.99,155.25,155.97,4015.0
2022-08-05 10:00:00,155.75,156.02,155.4,155.69,5688.0,155.75,156.02,155.4,155.69,5688.0
2022-08-05 10:05:00,155.46,156.04,155.41,156.04,14417.0,155.46,156.04,155.41,156.04,14417.0
2022-08-05 10:10:00,156.03,156.42,155.83,156.37,16460.0,156.03,156.42,155.83,156.37,16460.0
2022-08-05 10:15:00,156.31,156.62,156.02,156.53,7268.0,156.31,156.62,156.02,156.53,7268.0
2022-08-05 10:20:00,156.64,157.52,156.64,157.47,4431.0,156.64,157.52,156.64,157.47,4431.0
2022-08-05 10:25:00,157.41,157.6,156.45,156.46,10499.0,157.41,157.6,156.45,156.46,10499.0
2022-08-05 10:30:00,156.72,156.88,156.38,156.88,4071.0,156.72,156.88,156.38,156.88,4071.0
2022-08-05 10:35:00,156.74,157.0,156.11,156.39,5443.0,156.74,157.0,156.11,156.39,5443.0
2022-08-05 10:40:00,156.29,156.58,156.22,156.39,900.0,156.29,156.58,156.22,156.39,900.0
2022-08-05 10:45:00,156.54,156.7,155.88,156.27,16770.0,156.54,156.7,155.88,156.27,16770.0
2022-08-05 10:50:00,156.06,156.3,155.98,156.25,4500.0,156.06,156.3,155.98,156.25,4500.0
2022-08-05 10:55:00,156.25,156.26,155.78,155.82,4144.0,156.25,156.26,155.78,155.82,4144.0
2022-08-05 11:00:00,155.92,155.92,154.65,154.65,8837.0,155.92,155.92,154.65,154.65,8837.0
2022-08-05 11:05:00,154.62,154.62,153.7,154.14,3201.0,154.62,154.62,153.7,154.14,3201.0
2022-08-05 11:10:00,154.08,154.52,154.08,154.13,2686.0,154.08,154.52,154.08,154.13,2686.0
2022-08-05 11:15:00,153.99,154.38,153.99,154.05,2712.0,153.99,154.38,153.99,154.05,2712.0
2022-08-05 11:20:00,154.05,154.05,153.61,153.7,5360.0,154.05,154.05,153.61,153.7,5360.0
2022-08-05 11:25:00,153.74,153.74,152.99,153.0,2087.0,153.74,153.74,152.99,153.0,2087.0
2022-08-05 11:30:00,153.12,153.9,153.12,153.72,2251.0,153.12,153.9,153.12,153.72,2251.0
2022-08-05 11:35:00,153.93,153.94,153.44,153.44,2719.0,153.93,153.94,153.44,153.44,2719.0
2022-08-05 11:40:00,153.53,153.61,153.1,153.41,5739.0,153.53,153.61,153.1,153.41,5739.0
2022-08-05 11:45:00,153.34,153.66,153.29,153.29,2446.0,153.34,153.66,153.29,153.29,2446.0
2022-08-05 11:50:00,153.28,154.21,153.28,153.75,3797.0,153.28,154.21,153.28,153.75,3797.0
2022-08-05 11:55:00,153.69,153.88,153.67,153.78,1955.0,153.69,153.88,153.67,153.78,1955.0
2022-08-05 12:00:00,153.78,154.55,153.78,154.53,3101.0,153.78,154.55,153.78,154.53,3101.0
2022-08-05 12:05:00,154.53,154.81,154.38,154.59,4666.0,154.53,154.81,154.38,154.59,4666.0
2022-08-05 12:10:00,154.58,155.27,154.57,155.26,3536.0,154.58,155.27,154.57,155.26,3536.0
2022-08-05 12:15:00,155.3,155.48,155.28,155.31,2098.0,155.3,155.48,155.28,155.31,2098.0
2022-08-05 12:20:00,155.27,155.32,155.03,155.11,1660.0,155.27,155.32,155.03,155.11,1660.0
2022-08-05 12:25:00,155.16,155.31,155.01,155.11,2850.0,155.16,155.31,155.01,155.11,2850.0
2022-08-05 12:30:00,155.19,155.19,154.53,154.69,3553.0,155.19,155.19,154.53,154.69,3553.0
2022-08-05 12:35:00,154.81,154.81,154.61,154.68,1000.0,154.81,154.81,154.61,154.68,1000.0
2022-08-05 12:40:00,154.83,155.05,154.74,154.89,3875.0,154.83,155.05,154.74,154.89,3875.0
2022-08-05 12:45:00,154.86,155.04,154.5,155.03,2100.0,154.86,155.04,154.5,155.03,2100.0
2022-08-05 12:50:00,154.93,155.1,154.65,154.84,5452.0,154.93,155.1,154.65,154.84,5452.0
2022-08-05 12:55:00,154.86,154.86,154.45,154.8,3220.0,154.86,154.86,154.45,154.8,3220.0
2022-08-05 13:00:00,154.85,154.85,154.46,154.61,2101.0,154.85,154.85,154.46,154.61,2101.0
2022-08-05 13:05:00,154.71,154.89,154.59,154.89,2806.0,154.71,154.89,154.59,154.89,2806.0
2022-08-05 13:10:00,154.74,154.82,154.65,154.65,1803.0,154.74,154.82,154.65,154.65,1803.0
2022-08-05 13:15:00,154.72,154.8,154.43,154.46,1537.0,154.72,154.8,154.43,154.46,1537.0
2022-08-05 13:20:00,154.35,154.35,153.9,154.16,3790.0,154.35,154.35,153.9,154.16,3790.0
2022-08-05 13:25:00,154.19,154.36,154.01,154.12,2309.0,154.19,154.36,154.01,154.12,2309.0
2022-08-05 13:30:00,154.13,154.58,154.07,154.52,3093.0,154.13,154.58,154.07,154.52,3093.0
2022-08-05 13:35:00,154.64,154.87,154.64,154.64,2247.0,154.64,154.87,154.64,154.64,2247.0
2022-08-05 13:40:00,154.73,154.78,154.42,154.52,3076.0,154.73,154.78,154.42,154.52,3076.0
2022-08-05 13:45:00,154.47,154.48,154.22,154.27,1081.0,154.47,154.48,154.22,154.27,1081.0
2022-08-05 13:50:00,154.24,154.52,154.23,154.35,2616.0,154.24,154.52,154.23,154.35,2616.0
2022-08-05 13:55:00,154.35,154.82,154.18,154.81,10725.0,154.35,154.82,154.18,154.81,10725.0
2022-08-05 14:00:00,154.74,155.06,154.62,154.88,1600.0,154.74,155.06,154.62,154.88,1600.0
2022-08-05 14:05:00,154.96,155.17,154.88,155.0,3739.0,154.96,155.17,154.88,155.0,3739.0
2022-08-05 14:10:00,154.9,155.06,154.73,154.73,1815.0,154.9,155.06,154.73,154.73,1815.0
2022-08-05 14:15:00,154.73,154.95,154.73,154.91,900.0,154.73,154.95,154.73,154.91,900.0
2022-08-05 14:20:00,154.88,155.22,154.88,155.16,2533.0,154.88,155.22,154.88,155.16,2533.0
2022-08-05 14:25:00,155.17,155.2,154.64,154.64,4387.0,155.17,155.2,154.64,154.64,4387.0
2022-08-05 14:30:00,154.62,155.19,154.62,155.18,1700.0,154.62,155.19,154.62,155.18,1700.0
2022-08-05 14:35:00,155.13,155.35,155.03,155.16,6488.0,155.13,155.35,155.03,155.16,6488.0
2022-08-05 14:40:00,155.25,155.44,155.24,155.44,1319.0,155.25,155.44,155.24,155.44,1319.0
2022-08-05 14:45:00,155.37,155.47,155.32,155.34,2313.0,155.37,155.47,155.32,155.34,2313.0
2022-08-05 14:50:00,155.33,155.38,155.08,155.11,2847.0,155.33,155.38,155.08,155.11,2847.0
2022-08-05 14:55:00,155.13,155.28,154.79,154.79,6006.0,155.13,155.28,154.79,154.79,6006.0
2022-08-05 15:00:00,154.8,155.1,154.8,154.88,4735.0,154.8,155.1,154.8,154.88,4735.0
2022-08-05 15:05:00,154.83,155.1,154.69,155.05,6701.0,154.83,155.1,154.69,155.05,6701.0
2022-08-05 15:10:00,155.19,155.58,155.19,155.5,2522.0,155.19,155.58,155.19,155.5,2522.0
2022-08-05 15:15:00,155.5,155.7,155.37,155.49,4971.0,155.5,155.7,155.37,155.49,4971.0
2022-08-05 15:20:00,155.53,155.54,155.15,155.21,3245.0,155.53,155.54,155.15,155.21,3245.0
2022-08-05 15:25:00,155.18,155.31,154.99,155.09,4440.0,155.18,155.31,154.99,155.09,4440.0
2022-08-05 15:30:00,155.0,155.11,154.72,154.88,4786.0,155.0,155.11,154.72,154.88,4786.0
2022-08-05 15:35:00,154.94,155.01,154.51,154.6,4809.0,154.94,155.01,154.51,154.6,4809.0
2022-08-05 15:40:00,154.53,154.93,154.53,154.82,12723.0,154.53,154.93,154.53,154.82,12723.0
2022-08-05 15:45:00,154.87,155.14,154.86,155.0,7276.0,154.87,155.14,154.86,155.0,7276.0
2022-08-05 15:50:00,155.04,155.17,154.79,154.98,10862.0,155.04,155.17,154.79,154.98,10862.0
2022-08-05 15:55:00,155.01,155.07,154.63,154.83,31194.0,155.01,155.07,154.63,154.83,31194.0
2022-08-08 09:30:00,156.21,159.7,156.2,159.63,6777.0,156.21,159.7,156.2,159.63,6777.0
2022-08-08 09:35:00,159.62,160.83,159.13,160.66,5949.0,159.62,160.83,159.13,160.66,5949.0
2022-08-08 09:40:00,160.17,160.56,159.64,160.56,1853.0,160.17,160.56,159.64,160.56,1853.0
2022-08-08 09:45:00,160.64,161.74,160.19,161.12,5746.0,160.64,161.74,160.19,161.12,5746.0
2022-08-08 09:50:00,161.35,161.4,160.86,161.3,3355.0,161.35,161.4,160.86,161.3,3355.0
2022-08-08 09:55:00,161.47,162.18,161.46,162.18,13498.0,161.47,162.18,161.46,162.18,13498.0
2022-08-08 10:00:00,162.04,162.95,161.86,162.23,28565.0,162.04,162.95,161.86,162.23,28565.0
2022-08-08 10:05:00,162.33,162.48,162.05,162.09,2828.0,162.33,162.48,162.05,162.09,2828.0
2022-08-08 10:10:00,162.06,162.49,161.7,161.74,5324.0,162.06,162.49,161.7,161.74,5324.0
2022-08-08 10:15:00,161.97,162.21,161.81,162.19,2900.0,161.97,162.21,161.81,162.19,2900.0
2022-08-08 10:20:00,162.22,162.5,162.22,162.3,2106.0,162.22,162.5,162.22,162.3,2106.0
2022-08-08 10:25:00,162.35,162.35,161.34,162.0,7303.0,162.35,162.35,161.34,162.0,7303.0
2022-08-08 10:30:00,162.07,162.88,162.07,162.67,2583.0,162.07,162.88,162.07,162.67,2583.0
2022-08-08 10:35:00,162.58,163.64,162.58,163.64,5674.0,162.58,163.64,162.58,163.64,5674.0
2022-08-08 10:40:00,163.55,163.62,163.25,163.62,4536.0,163.55,163.62,163.25,163.62,4536.0
2022-08-08 10:45:00,163.55,163.55,163.08,163.09,2206.0,163.55,163.55,163.08,163.09,2206.0
2022-08-08 10:50:00,163.11,163.53,163.07,163.52,7660.0,163.11,163.53,163.07,163.52,7660.0
2022-08-08 10:55:00,163.49,163.98,163.41,163.41,4683.0,163.49,163.98,163.41,163.41,4683.0
2022-08-08 11:00:00,163.5,163.74,163.4,163.74,4215.0,163.5,163.74,163.4,163.74,4215.0
2022-08-08 11:05:00,163.89,164.34,163.83,164.34,2459.0,163.89,164.34,163.83,164.34,2459.0
2022-08-08 11:10:00,164.21,164.34,163.62,163.62,2303.0,164.21,164.34,163.62,163.62,2303.0
2022-08-08 11:15:00,163.7,163.7,163.17,163.58,5940.0,163.7,163.7,163.17,163.58,5940.0
2022-08-08 11:20:00,163.56,163.78,163.56,163.66,1600.0,163.56,163.78,163.56,163.66,1600.0
2022-08-08 11:25:00,163.65,163.65,162.88,163.07,21653.0,163.65,163.65,162.88,163.07,21653.0
2022-08-08 11:30:00,163.17,163.52,163.17,163.35,13781.0,163.17,163.52,163.17,163.35,13781.0
2022-08-08 11:35:00,163.38,163.5,162.54,162.59,14741.0,163.38,163.5,162.54,162.59,14741.0
2022-08-08 11:40:00,162.64,162.96,161.66,161.75,16957.0,162.64,162.96,161.66,161.75,16957.0
2022-08-08 11:45:00,161.83,162.0,161.62,161.7,3554.0,161.83,162.0,161.62,161.7,3554.0
2022-08-08 11:50:00,161.66,162.19,161.57,162.19,2925.0,161.66,162.19,161.57,162.19,2925.0
2022-08-08 11:55:00,162.13,162.44,162.12,162.39,4038.0,162.13,162.44,162.12,162.39,4038.0
2022-08-08 12:00:00,162.25,162.47,162.18,162.33,2389.0,162.25,162.47,162.18,162.33,2389.0
2022-08-08 12:05:00,162.29,162.44,161.49,161.5,5628.0,162.29,162.44,161.49,161.5,5628.0
2022-08-08 12:10:00,161.61,162.16,161.59,161.97,13054.0,161.61,162.16,161.59,161.97,13054.0
2022-08-08 12:15:00,162.05,162.05,161.37,161.77,5511.0,162.05,162.05,161.37,161.77,5511.0
2022-08-08 12:20:00,161.67,161.96,161.54,161.54,14526.0,161.67,161.96,161.54,161.54,14526.0
2022-08-08 12:25:00,161.54,161.57,161.17,161.5,21664.0,161.54,161.57,161.17,161.5,21664.0
2022-08-08 12:30:00,161.38,161.5,161.33,161.43,8141.0,161.38,161.5,161.33,161.43,8141.0
2022-08-08 12:35:00,161.36,161.41,160.99,161.2,8720.0,161.36,161.41,160.99,161.2,8720.0
2022-08-08 12:40:00,161.27,161.4,161.15,161.33,4332.0,161.27,161.4,161.15,161.33,4332.0
2022-08-08 12:45:00,161.33,161.45,161.14,161.33,13617.0,161.33,161.45,161.14,161.33,13617.0
2022-08-08 12:50:00,161.33,161.4,161.31,161.33,4203.0,161.33,161.4,161.31,161.33,4203.0
2022-08-08 12:55:00,161.39,161.45,161.26,161.38,10682.0,161.39,161.45,161.26,161.38,10682.0
2022-08-08 13:00:00,161.37,161.43,161.22,161.28,3438.0,161.37,161.43,161.22,161.28,3438.0
2022-08-08 13:05:00,161.25,161.57,161.25,161.5,3100.0,161.25,161.57,161.25,161.5,3100.0
2022-08-08 13:10:00,161.49,161.51,161.21,161.5,2968.0,161.49,161.51,161.21,161.5,2968.0
2022-08-08 13:15:00,161.45,161.65,161.42,161.65,2693.0,161.45,161.65,161.42,161.65,2693.0
2022-08-08 13:20:00,161.68,161.76,161.27,161.76,4119.0,161.68,161.76,161.27,161.76,4119.0
2022-08-08 13:25:00,161.84,161.84,161.6,161.64,4797.0,161.84,161.84,161.6,161.64,4797.0
2022-08-08 13:30:00,161.67,162.03,161.64,162.03,2781.0,161.67,162.03,161.64,162.03,2781.0
2022-08-08 13:35:00,161.97,162.04,161.78,161.81,3709.0,161.97,162.04,161.78,161.81,3709.0
2022-08-08 13:40:00,161.8,162.01,161.77,161.97,1979.0,161.8,162.01,161.77,161.97,1979.0
2022-08-08 13:45:00,161.92,162.14,161.86,161.9,3042.0,161.92,162.14,161.86,161.9,3042.0
2022-08-08 13:50:00,161.88,162.07,161.88,161.96,2896.0,161.88,162.07,161.88,161.96,2896.0
2022-08-08 13:55:00,161.93,162.12,161.93,162.12,1656.0,161.93,162.12,161.93,162.12,1656.0
2022-08-08 14:00:00,162.16,162.24,161.83,161.86,8126.0,162.16,162.24,161.83,161.86,8126.0
2022-08-08 14:05:00,161.85,162.51,161.68,162.37,13899.0,161.85,162.51,161.68,162.37,13899.0
2022-08-08 14:10:00,162.29,162.48,162.05,162.05,22573.0,162.29,162.48,162.05,162.05,22573.0
2022-08-08 14:15:00,162.1,162.31,162.07,162.24,10605.0,162.1,162.31,162.07,162.24,10605.0
2022-08-08 14:20:00,162.2,162.22,162.09,162.12,3570.0,162.2,162.22,162.09,162.12,3570.0
2022-08-08 14:25:00,162.18,162.3,162.1,162.23,7818.0,162.18,162.3,162.1,162.23,7818.0
2022-08-08 14:30:00,162.27,162.32,162.07,162.25,10089.0,162.27,162.32,162.07,162.25,10089.0
2022-08-08 14:35:00,162.2,162.3,161.88,161.89,20765.0,162.2,162.3,161.88,161.89,20765.0
2022-08-08 14:40:00,161.87,161.98,161.26,161.26,5038.0,161.87,161.98,161.26,161.26,5038.0
2022-08-08 14:45:00,161.41,161.79,161.33,161.78,14356.0,161.41,161.79,161.33,161.78,14356.0
2022-08-08 14:50:00,161.8,161.8,161.26,161.57,15997.0,161.8,161.8,161.26,161.57,15997.0
2022-08-08 14:55:00,161.57,161.85,161.56,161.72,14227.0,161.57,161.85,161.56,161.72,14227.0
2022-08-08 15:00:00,161.73,161.81,161.49,161.56,17190.0,161.73,161.81,161.49,161.56,17190.0
2022-08-08 15:05:00,161.57,161.58,160.95,160.95,5234.0,161.57,161.58,160.95,160.95,5234.0
2022-08-08 15:10:00,161.0,161.21,161.0,161.21,3636.0,161.0,161.21,161.0,161.21,3636.0
2022-08-08 15:15:00,161.23,161.23,160.64,160.85,4400.0,161.23,161.23,160.64,160.85,4400.0
2022-08-08 15:20:00,160.97,161.45,160.96,161.45,2213.0,160.97,161.45,160.96,161.45,2213.0
2022-08-08 15:25:00,161.37,161.88,161.36,161.59,4320.0,161.37,161.88,161.36,161.59,4320.0
2022-08-08 15:30:00,161.63,161.63,161.38,161.56,3862.0,161.63,161.63,161.38,161.56,3862.0
2022-08-08 15:35:00,161.55,161.93,161.51,161.92,9471.0,161.55,161.93,161.51,161.92,9471.0
2022-08-08 15:40:00,161.93,162.01,161.84,161.98,6353.0,161.93,162.01,161.84,161.98,6353.0
2022-08-08 15:45:00,161.97,162.19,161.87,162.14,12480.0,161.97,162.19,161.87,162.14,12480.0
2022-08-08 15:50:00,162.2,162.31,162.04,162.05,24309.0,162.2,162.31,162.04,162.05,24309.0
2022-08-08 15:55:00,162.07,162.27,161.77,161.77,53388.0,162.07,162.27,161.77,161.77,53388.0
2022-08-09 09:30:00,160.68,160.68,158.0,158.04,4992.0,160.68,160.68,158.0,158.04,4992.0
2022-08-09 09:35:00,158.77,158.78,158.04,158.04,411.0,158.77,158.78,158.04,158.04,411.0
2022-08-09 09:40:00,158.91,158.91,157.96,158.46,2888.0,158.91,158.91,157.96,158.46,2888.0
2022-08-09 09:45:00,157.97,158.91,157.41,158.13,29807.0,157.97,158.91,157.41,158.13,29807.0
2022-08-09 09:50:00,158.23,158.65,157.79,157.91,32347.0,158.23,158.65,157.79,157.91,32347.0
2022-08-09 09:55:00,157.91,157.92,156.51,157.1,27061.0,157.91,157.92,156.51,157.1,27061.0
2022-08-09 10:00:00,156.96,157.07,155.62,155.8,17730.0,156.96,157.07,155.62,155.8,17730.0
2022-08-09 10:05:00,155.75,156.03,154.72,155.0,16072.0,155.75,156.03,154.72,155.0,16072.0
2022-08-09 10:10:00,155.08,156.16,154.96,156.09,8452.0,155.08,156.16,154.96,156.09,8452.0
2022-08-09 10:15:00,155.89,156.99,155.78,156.41,6209.0,155.89,156.99,155.78,156.41,6209.0
2022-08-09 10:20:00,156.5,156.59,155.4,155.47,3175.0,156.5,156.59,155.4,155.47,3175.0
2022-08-09 10:25:00,155.55,155.8,155.15,155.15,3577.0,155.55,155.8,155.15,155.15,3577.0
2022-08-09 10:30:00,155.23,155.45,155.23,155.43,1200.0,155.23,155.45,155.23,155.43,1200.0
2022-08-09 10:35:00,155.17,155.3,154.43,155.13,11519.0,155.17,155.3,154.43,155.13,11519.0
2022-08-09 10:40:00,155.06,155.2,154.75,154.75,10863.0,155.06,155.2,154.75,154.75,10863.0
2022-08-09 10:45:00,154.78,155.52,154.69,155.41,8098.0,154.78,155.52,154.69,155.41,8098.0
2022-08-09 10:50:00,155.37,155.38,154.76,155.0,11030.0,155.37,155.38,154.76,155.0,11030.0
2022-08-09 10:55:00,155.0,155.19,154.91,155.05,29577.0,155.0,155.19,154.91,155.05,29577.0
2022-08-09 11:00:00,155.02,155.2,154.57,154.9,22230.0,155.02,155.2,154.57,154.9,22230.0
2022-08-09 11:05:00,154.86,155.27,154.63,155.27,10370.0,154.86,155.27,154.63,155.27,10370.0
2022-08-09 11:10:00,155.33,155.62,155.21,155.62,3898.0,155.33,155.62,155.21,155.62,3898.0
2022-08-09 11:15:00,155.55,156.09,155.48,155.84,4355.0,155.55,156.09,155.48,155.84,4355.0
2022-08-09 11:20:00,155.88,155.92,155.48,155.82,6713.0,155.88,155.92,155.48,155.82,6713.0
2022-08-09 11:25:00,155.75,156.08,155.68,155.69,4950.0,155.75,156.08,155.68,155.69,4950.0
2022-08-09 11:30:00,155.84,156.1,155.18,155.2,11193.0,155.84,156.1,155.18,155.2,11193.0
2022-08-09 11:35:00,155.25,155.44,154.96,155.31,2703.0,155.25,155.44,154.96,155.31,2703.0
2022-08-09 11:40:00,155.23,155.6,155.0,155.0,39046.0,155.23,155.6,155.0,155.0,39046.0
2022-08-09 11:45:00,154.81,155.14,154.79,154.99,3346.0,154.81,155.14,154.79,154.99,3346.0
2022-08-09 11:50:00,155.0,155.09,154.62,154.93,31453.0,155.0,155.09,154.62,154.93,31453.0
2022-08-09 11:55:00,154.74,155.06,154.56,154.63,24468.0,154.74,155.06,154.56,154.63,24468.0
2022-08-09 12:00:00,154.56,154.62,154.23,154.31,12262.0,154.56,154.62,154.23,154.31,12262.0
2022-08-09 12:05:00,154.43,154.43,154.13,154.13,1414.0,154.43,154.43,154.13,154.13,1414.0
2022-08-09 12:10:00,153.95,153.95,153.71,153.71,1350.0,153.95,153.95,153.71,153.71,1350.0
2022-08-09 12:15:00,153.86,154.33,153.75,154.27,11617.0,153.86,154.33,153.75,154.27,11617.0
2022-08-09 12:20:00,154.16,154.39,153.94,154.03,1904.0,154.16,154.39,153.94,154.03,1904.0
2022-08-09 12:25:00,154.09,154.23,153.99,153.99,1426.0,154.09,154.23,153.99,153.99,1426.0
2022-08-09 12:30:00,154.16,154.21,153.97,154.03,2080.0,154.16,154.21,153.97,154.03,2080.0
2022-08-09 12:35:00,153.99,154.21,153.63,154.21,3173.0,153.99,154.21,153.63,154.21,3173.0
2022-08-09 12:40:00,154.2,154.21,153.85,153.99,2302.0,154.2,154.21,153.85,153.99,2302.0
2022-08-09 12:45:00,154.01,154.07,153.87,154.06,1200.0,154.01,154.07,153.87,154.06,1200.0
2022-08-09 12:50:00,153.95,154.0,153.78,153.78,1400.0,153.95,154.0,153.78,153.78,1400.0
2022-08-09 12:55:00,153.87,154.25,153.87,154.06,3662.0,153.87,154.25,153.87,154.06,3662.0
2022-08-09 13:00:00,154.15,154.26,153.92,154.15,2518.0,154.15,154.26,153.92,154.15,2518.0
2022-08-09 13:05:00,154.21,154.25,154.09,154.25,1384.0,154.21,154.25,154.09,154.25,1384.0
2022-08-09 13:10:00,154.18,154.28,154.1,154.28,2950.0,154.18,154.28,154.1,154.28,2950.0
2022-08-09 13:15:00,154.22,154.25,153.92,153.92,1100.0,154.22,154.25,153.92,153.92,1100.0
2022-08-09 13:20:00,153.9,153.9,153.9,153.9,100.0,153.9,153.9,153.9,153.9,100.0
2022-08-09 13:25:00,153.9,154.2,153.88,154.2,3063.0,153.9,154.2,153.88,154.2,3063.0
2022-08-09 13:30:00,154.15,154.15,153.89,153.9,642.0,154.15,154.15,153.89,153.9,642.0
2022-08-09 13:35:00,153.71,153.84,153.57,153.73,1624.0,153.71,153.84,153.57,153.73,1624.0
2022-08-09 13:40:00,153.55,153.88,153.49,153.88,7129.0,153.55,153.88,153.49,153.88,7129.0
2022-08-09 13:45:00,153.82,153.92,153.73,153.85,710.0,153.82,153.92,153.73,153.85,710.0
2022-08-09 13:50:00,153.8,154.18,153.72,154.07,3949.0,153.8,154.18,153.72,154.07,3949.0
2022-08-09 13:55:00,154.21,154.27,154.13,154.13,5172.0,154.21,154.27,154.13,154.13,5172.0
2022-08-09 14:00:00,154.23,154.26,153.98,153.99,2227.0,154.23,154.26,153.98,153.99,2227.0
2022-08-09 14:05:00,154.21,154.21,153.9,153.93,3554.0,154.21,154.21,153.9,153.93,3554.0
2022-08-09 14:10:00,153.85,154.04,153.84,154.01,4004.0,153.85,154.04,153.84,154.01,4004.0
2022-08-09 14:15:00,153.95,154.03,153.88,153.94,2000.0,153.95,154.03,153.88,153.94,2000.0
2022-08-09 14:20:00,154.06,154.07,153.92,153.92,2559.0,154.06,154.07,153.92,153.92,2559.0
2022-08-09 14:25:00,154.03,154.08,153.92,153.97,3930.0,154.03,154.08,153.92,153.97,3930.0
2022-08-09 14:30:00,153.97,154.06,153.96,154.0,2992.0,153.97,154.06,153.96,154.0,2992.0
2022-08-09 14:35:00,153.98,154.05,153.92,153.97,4800.0,153.98,154.05,153.92,153.97,4800.0
2022-08-09 14:40:00,154.0,154.01,153.92,153.93,4286.0,154.0,154.01,153.92,153.93,4286.0
2022-08-09 14:45:00,154.03,154.03,153.96,153.99,6189.0,154.03,154.03,153.96,153.99,6189.0
2022-08-09 14:50:00,154.02,154.63,153.96,154.63,40255.0,154.02,154.63,153.96,154.63,40255.0
2022-08-09 14:55:00,154.58,154.62,154.37,154.37,1937.0,154.58,154.62,154.37,154.37,1937.0
2022-08-09 15:00:00,154.39,154.39,153.95,153.95,3000.0,154.39,154.39,153.95,153.95,3000.0
2022-08-09 15:05:00,153.89,154.0,153.82,154.0,4843.0,153.89,154.0,153.82,154.0,4843.0
2022-08-09 15:10:00,153.93,154.0,153.87,153.88,2588.0,153.93,154.0,153.87,153.88,2588.0
2022-08-09 15:15:00,153.89,154.0,153.82,154.0,1863.0,153.89,154.0,153.82,154.0,1863.0
2022-08-09 15:20:00,154.0,154.0,153.73,153.92,5628.0,154.0,154.0,153.73,153.92,5628.0
2022-08-09 15:25:00,153.8,153.99,153.8,153.88,3596.0,153.8,153.99,153.8,153.88,3596.0
2022-08-09 15:30:00,153.86,153.86,153.65,153.72,4791.0,153.86,153.86,153.65,153.72,4791.0
2022-08-09 15:35:00,153.72,153.72,153.55,153.65,3458.0,153.72,153.72,153.55,153.65,3458.0
2022-08-09 15:40:00,153.61,153.92,153.55,153.8,6275.0,153.61,153.92,153.55,153.8,6275.0
2022-08-09 15:45:00,153.89,154.03,153.89,153.97,10075.0,153.89,154.03,153.89,153.97,10075.0
2022-08-09 15:50:00,154.02,154.32,153.95,154.19,44934.0,154.02,154.32,153.95,154.19,44934.0
2022-08-09 15:55:00,154.14,154.14,153.82,153.94,46379.0,154.14,154.14,153.82,153.94,46379.0
2022-08-10 09:30:00,157.21,159.77,157.1,158.91,12696.0,157.21,159.77,157.1,158.91,12696.0
2022-08-10 09:35:00,159.18,160.11,158.2,158.9,10420.0,159.18,160.11,158.2,158.9,10420.0
2022-08-10 09:40:00,158.98,159.68,158.87,158.88,1200.0,158.98,159.68,158.87,158.88,1200.0
2022-08-10 09:45:00,159.39,160.02,159.38,160.01,3714.0,159.39,160.02,159.38,160.01,3714.0
2022-08-10 09:50:00,160.21,160.24,158.69,158.99,7643.0,160.21,160.24,158.69,158.99,7643.0
2022-08-10 09:55:00,158.66,159.49,158.66,159.03,4261.0,158.66,159.49,158.66,159.03,4261.0
2022-08-10 10:00:00,158.81,159.78,158.81,159.15,11689.0,158.81,159.78,158.81,159.15,11689.0
2022-08-10 10:05:00,159.0,159.18,158.69,158.92,26366.0,159.0,159.18,158.69,158.92,26366.0
2022-08-10 10:10:00,158.97,159.3,158.84,158.91,2110.0,158.97,159.3,158.84,158.91,2110.0
2022-08-10 10:15:00,158.87,159.02,158.49,158.57,1581.0,158.87,159.02,158.49,158.57,1581.0
2022-08-10 10:20:00,158.11,158.2,157.78,158.2,2011.0,158.11,158.2,157.78,158.2,2011.0
2022-08-10 10:25:00,158.46,158.69,158.46,158.57,1614.0,158.46,158.69,158.46,158.57,1614.0
2022-08-10 10:30:00,158.58,159.13,158.42,159.11,1350.0,158.58,159.13,158.42,159.11,1350.0
2022-08-10 10:35:00,159.12,159.36,159.01,159.15,2292.0,159.12,159.36,159.01,159.15,2292.0
2022-08-10 10:40:00,159.07,159.36,158.98,159.12,1460.0,159.07,159.36,158.98,159.12,1460.0
2022-08-10 10:45:00,159.25,159.44,159.08,159.08,4100.0,159.25,159.44,159.08,159.08,4100.0
2022-08-10 10:50:00,159.27,159.52,159.23,159.23,2623.0,159.27,159.52,159.23,159.23,2623.0
2022-08-10 10:55:00,159.39,159.43,158.79,158.95,6081.0,159.39,159.43,158.79,158.95,6081.0
2022-08-10 11:00:00,159.03,159.78,158.99,159.46,7829.0,159.03,159.78,158.99,159.46,7829.0
2022-08-10 11:05:00,159.56,159.64,159.18,159.18,4619.0,159.56,159.64,159.18,159.18,4619.0
2022-08-10 11:10:00,159.0,159.0,158.68,158.84,950.0,159.0,159.0,158.68,158.84,950.0
2022-08-10 11:15:00,158.74,158.74,158.37,158.37,1100.0,158.74,158.74,158.37,158.37,1100.0
2022-08-10 11:20:00,158.45,158.74,158.35,158.71,15865.0,158.45,158.74,158.35,158.71,15865.0
2022-08-10 11:25:00,158.6,158.6,158.18,158.37,3416.0,158.6,158.6,158.18,158.37,3416.0
2022-08-10 11:30:00,158.21,158.55,158.2,158.45,5500.0,158.21,158.55,158.2,158.45,5500.0
2022-08-10 11:35:00,158.55,159.0,158.44,158.47,9630.0,158.55,159.0,158.44,158.47,9630.0
2022-08-10 11:40:00,158.62,158.73,158.47,158.66,3507.0,158.62,158.73,158.47,158.66,3507.0
2022-08-10 11:45:00,158.54,159.05,158.54,158.97,8616.0,158.54,159.05,158.54,158.97,8616.0
2022-08-10 11:50:00,158.81,159.05,158.74,158.79,3800.0,158.81,159.05,158.74,158.79,3800.0
2022-08-10 11:55:00,158.67,158.9,158.6,158.72,2600.0,158.67,158.9,158.6,158.72,2600.0
2022-08-10 12:00:00,158.72,158.94,158.71,158.72,2610.0,158.72,158.94,158.71,158.72,2610.0
2022-08-10 12:05:00,158.72,159.04,158.51,158.68,10028.0,158.72,159.04,158.51,158.68,10028.0
2022-08-10 12:10:00,158.67,158.87,158.66,158.87,2107.0,158.67,158.87,158.66,158.87,2107.0
2022-08-10 12:15:00,158.86,158.9,158.17,158.31,3700.0,158.86,158.9,158.17,158.31,3700.0
2022-08-10 12:20:00,158.27,158.67,158.17,158.67,2226.0,158.27,158.67,158.17,158.67,2226.0
2022-08-10 12:25:00,158.67,158.73,158.58,158.65,1400.0,158.67,158.73,158.58,158.65,1400.0
2022-08-10 12:30:00,158.7,158.76,158.53,158.62,1300.0,158.7,158.76,158.53,158.62,1300.0
2022-08-10 12:35:00,158.59,158.69,158.59,158.64,600.0,158.59,158.69,158.59,158.64,600.0
2022-08-10 12:40:00,158.77,158.93,158.71,158.78,2290.0,158.77,158.93,158.71,158.78,2290.0
2022-08-10 12:45:00,158.73,158.73,158.45,158.51,3008.0,158.73,158.73,158.45,158.51,3008.0
2022-08-10 12:50:00,158.49,158.67,158.48,158.67,1200.0,158.49,158.67,158.48,158.67,1200.0
2022-08-10 12:55:00,158.63,158.63,158.5,158.54,1100.0,158.63,158.63,158.5,158.54,1100.0
2022-08-10 13:00:00,158.5,158.61,158.46,158.53,1333.0,158.5,158.61,158.46,158.53,1333.0
2022-08-10 13:05:00,158.55,158.69,158.5,158.59,1200.0,158.55,158.69,158.5,158.59,1200.0
2022-08-10 13:10:00,158.59,158.66,158.5,158.6,1863.0,158.59,158.66,158.5,158.6,1863.0
2022-08-10 13:15:00,158.52,158.58,158.36,158.54,5410.0,158.52,158.58,158.36,158.54,5410.0
2022-08-10 13:20:00,158.53,158.53,158.44,158.45,1200.0,158.53,158.53,158.44,158.45,1200.0
2022-08-10 13:25:00,158.45,158.6,158.44,158.47,2433.0,158.45,158.6,158.44,158.47,2433.0
2022-08-10 13:30:00,158.5,158.5,158.3,158.49,2515.0,158.5,158.5,158.3,158.49,2515.0
2022-08-10 13:35:00,158.47,158.57,158.47,158.54,1000.0,158.47,158.57,158.47,158.54,1000.0
2022-08-10 13:40:00,158.5,158.58,158.45,158.47,2200.0,158.5,158.58,158.45,158.47,2200.0
2022-08-10 13:45:00,158.56,158.93,158.51,158.68,3485.0,158.56,158.93,158.51,158.68,3485.0
2022-08-10 13:50:00,158.75,158.85,158.7,158.85,1508.0,158.75,158.85,158.7,158.85,1508.0
2022-08-10 13:55:00,158.83,158.87,158.69,158.78,1203.0,158.83,158.87,158.69,158.78,1203.0
2022-08-10 14:00:00,158.78,158.9,158.78,158.8,1445.0,158.78,158.9,158.78,158.8,1445.0
2022-08-10 14:05:00,158.85,158.85,158.53,158.56,4817.0,158.85,158.85,158.53,158.56,4817.0
2022-08-10 14:10:00,158.56,158.69,158.47,158.47,3100.0,158.56,158.69,158.47,158.47,3100.0
2022-08-10 14:15:00,158.49,158.75,158.49,158.71,1900.0,158.49,158.75,158.49,158.71,1900.0
2022-08-10 14:20:00,158.7,158.7,158.48,158.56,9155.0,158.7,158.7,158.48,158.56,9155.0
2022-08-10 14:25:00,158.5,158.66,158.45,158.53,4820.0,158.5,158.66,158.45,158.53,4820.0
2022-08-10 14:30:00,158.59,158.72,158.47,158.68,2708.0,158.59,158.72,158.47,158.68,2708.0
2022-08-10 14:35:00,158.76,158.79,158.62,158.62,1741.0,158.76,158.79,158.62,158.62,1741.0
2022-08-10 14:40:00,158.6,158.65,158.5,158.56,1703.0,158.6,158.65,158.5,158.56,1703.0
2022-08-10 14:45:00,158.5,158.56,158.39,158.47,6432.0,158.5,158.56,158.39,158.47,6432.0
2022-08-10 14:50:00,158.47,158.53,158.43,158.44,2500.0,158.47,158.53,158.43,158.44,2500.0
2022-08-10 14:55:00,158.4,158.55,158.3,158.34,5053.0,158.4,158.55,158.3,158.34,5053.0
2022-08-10 15:00:00,158.32,158.34,157.66,157.66,9255.0,158.32,158.34,157.66,157.66,9255.0
2022-08-10 15:05:00,157.76,158.12,157.55,157.89,13542.0,157.76,158.12,157.55,157.89,13542.0
2022-08-10 15:10:00,157.88,157.99,157.73,157.88,3529.0,157.88,157.99,157.73,157.88,3529.0
2022-08-10 15:15:00,157.88,157.89,157.68,157.86,4872.0,157.88,157.89,157.68,157.86,4872.0
2022-08-10 15:20:00,157.86,157.89,157.7,157.7,4714.0,157.86,157.89,157.7,157.7,4714.0
2022-08-10 15:25:00,157.7,157.85,157.7,157.8,5252.0,157.7,157.85,157.7,157.8,5252.0
2022-08-10 15:30:00,157.8,157.99,157.75,157.93,9061.0,157.8,157.99,157.75,157.93,9061.0
2022-08-10 15:35:00,157.91,158.02,157.78,158.02,8052.0,157.91,158.02,157.78,158.02,8052.0
2022-08-10 15:40:00,157.98,158.01,157.85,157.87,19635.0,157.98,158.01,157.85,157.87,19635.0
2022-08-10 15:45:00,157.84,157.89,157.35,157.35,20000.0,157.84,157.89,157.35,157.35,20000.0
2022-08-10 15:50:00,157.24,157.46,157.15,157.31,18781.0,157.24,157.46,157.15,157.31,18781.0
2022-08-10 15:55:00,157.31,157.31,156.78,156.83,26287.0,157.31,157.31,156.78,156.83,26287.0
2022-08-11 09:30:00,160.06,161.17,158.24,160.22,13874.0,160.06,161.17,158.24,160.22,13874.0
2022-08-11 09:35:00,160.18,160.18,159.35,159.69,3235.0,160.18,160.18,159.35,159.69,3235.0
2022-08-11 09:40:00,159.85,160.62,159.65,159.72,18300.0,159.85,160.62,159.65,159.72,18300.0
2022-08-11 09:45:00,159.71,161.75,159.45,161.43,15123.0,159.71,161.75,159.45,161.43,15123.0
2022-08-11 09:50:00,161.43,162.26,160.87,161.92,12620.0,161.43,162.26,160.87,161.92,12620.0
2022-08-11 09:55:00,161.92,162.42,161.14,161.15,5872.0,161.92,162.42,161.14,161.15,5872.0
2022-08-11 10:00:00,161.14,162.03,161.13,161.97,9415.0,161.14,162.03,161.13,161.97,9415.0
2022-08-11 10:05:00,162.09,162.5,161.91,162.44,9729.0,162.09,162.5,161.91,162.44,9729.0
2022-08-11 10:10:00,162.48,162.86,162.42,162.59,19783.0,162.48,162.86,162.42,162.59,19783.0
2022-08-11 10:15:00,162.69,163.66,162.59,163.52,7408.0,162.69,163.66,162.59,163.52,7408.0
2022-08-11 10:20:00,163.53,163.53,162.05,162.21,1632.0,163.53,163.53,162.05,162.21,1632.0
2022-08-11 10:25:00,161.97,162.88,161.97,162.85,9641.0,161.97,162.88,161.97,162.85,9641.0
2022-08-11 10:30:00,162.99,163.87,162.99,163.57,6751.0,162.99,163.87,162.99,163.57,6751.0
2022-08-11 10:35:00,163.61,163.81,162.98,162.98,7258.0,163.61,163.81,162.98,162.98,7258.0
2022-08-11 10:40:00,162.96,163.71,162.96,163.48,59455.0,162.96,163.71,162.96,163.48,59455.0
2022-08-11 10:45:00,163.4,163.71,163.35,163.63,5547.0,163.4,163.71,163.35,163.63,5547.0
2022-08-11 10:50:00,163.59,163.72,163.41,163.41,3827.0,163.59,163.72,163.41,163.41,3827.0
2022-08-11 10:55:00,163.59,163.83,163.48,163.5,2997.0,163.59,163.83,163.48,163.5,2997.0
2022-08-11 11:00:00,163.44,163.86,163.42,163.64,15824.0,163.44,163.86,163.42,163.64,15824.0
2022-08-11 11:05:00,163.72,163.72,162.4,162.5,34283.0,163.72,163.72,162.4,162.5,34283.0
2022-08-11 11:10:00,162.52,162.66,162.16,162.17,3875.0,162.52,162.66,162.16,162.17,3875.0
2022-08-11 11:15:00,162.1,162.25,161.31,161.31,2188.0,162.1,162.25,161.31,161.31,2188.0
2022-08-11 11:20:00,161.22,161.84,161.21,161.84,3749.0,161.22,161.84,161.21,161.84,3749.0
2022-08-11 11:25:00,161.81,162.15,161.64,162.06,5682.0,161.81,162.15,161.64,162.06,5682.0
2022-08-11 11:30:00,161.97,161.98,161.69,161.69,1818.0,161.97,161.98,161.69,161.69,1818.0
2022-08-11 11:35:00,161.62,161.75,161.31,161.31,4654.0,161.62,161.75,161.31,161.31,4654.0
2022-08-11 11:40:00,161.11,161.64,161.09,161.31,13274.0,161.11,161.64,161.09,161.31,13274.0
2022-08-11 11:45:00,161.31,161.31,160.62,160.62,1784.0,161.31,161.31,160.62,160.62,1784.0
2022-08-11 11:50:00,160.48,160.48,159.94,160.21,6316.0,160.48,160.48,159.94,160.21,6316.0
2022-08-11 11:55:00,160.39,160.94,160.35,160.62,4812.0,160.39,160.94,160.35,160.62,4812.0
2022-08-11 12:00:00,160.67,161.1,160.67,160.86,3235.0,160.67,161.1,160.67,160.86,3235.0
2022-08-11 12:05:00,160.84,160.9,160.46,160.59,2897.0,160.84,160.9,160.46,160.59,2897.0
2022-08-11 12:10:00,160.49,160.8,160.25,160.62,6673.0,160.49,160.8,160.25,160.62,6673.0
2022-08-11 12:15:00,160.52,160.78,160.3,160.34,3908.0,160.52,160.78,160.3,160.34,3908.0
2022-08-11 12:20:00,160.19,160.86,160.17,160.7,4917.0,160.19,160.86,160.17,160.7,4917.0
2022-08-11 12:25:00,160.79,161.25,160.78,161.25,3704.0,160.79,161.25,160.78,161.25,3704.0
2022-08-11 12:30:00,161.37,161.81,161.37,161.7,4177.0,161.37,161.81,161.37,161.7,4177.0
2022-08-11 12:35:00,161.66,162.0,161.62,161.9,4916.0,161.66,162.0,161.62,161.9,4916.0
2022-08-11 12:40:00,161.89,162.07,161.74,161.92,3002.0,161.89,162.07,161.74,161.92,3002.0
2022-08-11 12:45:00,162.06,162.31,161.7,162.31,4909.0,162.06,162.31,161.7,162.31,4909.0
2022-08-11 12:50:00,162.3,162.78,162.16,162.77,3255.0,162.3,162.78,162.16,162.77,3255.0
2022-08-11 12:55:00,162.71,163.01,162.66,162.9,2853.0,162.71,163.01,162.66,162.9,2853.0
2022-08-11 13:00:00,163.02,163.11,162.79,162.98,3341.0,163.02,163.11,162.79,162.98,3341.0
2022-08-11 13:05:00,163.05,163.13,162.96,163.02,4789.0,163.05,163.13,162.96,163.02,4789.0
2022-08-11 13:10:00,163.02,163.22,162.82,163.12,8553.0,163.02,163.22,162.82,163.12,8553.0
2022-08-11 13:15:00,163.21,163.62,163.21,163.44,2895.0,163.21,163.62,163.21,163.44,2895.0
2022-08-11 13:20:00,163.43,163.44,163.29,163.3,3842.0,163.43,163.44,163.29,163.3,3842.0
2022-08-11 13:25:00,163.4,163.44,163.26,163.29,2276.0,163.4,163.44,163.26,163.29,2276.0
2022-08-11 13:30:00,163.3,163.44,163.05,163.11,4437.0,163.3,163.44,163.05,163.11,4437.0
2022-08-11 13:35:00,163.11,163.29,163.04,163.29,3134.0,163.11,163.29,163.04,163.29,3134.0
2022-08-11 13:40:00,163.28,163.54,163.09,163.28,5670.0,163.28,163.54,163.09,163.28,5670.0
2022-08-11 13:45:00,163.28,163.29,162.95,163.05,4662.0,163.28,163.29,162.95,163.05,4662.0
2022-08-11 13:50:00,163.07,163.3,162.95,162.96,4330.0,163.07,163.3,162.95,162.96,4330.0
2022-08-11 13:55:00,162.95,163.21,162.87,163.17,5500.0,162.95,163.21,162.87,163.17,5500.0
2022-08-11 14:00:00,163.12,163.13,162.67,162.72,5674.0,163.12,163.13,162.67,162.72,5674.0
2022-08-11 14:05:00,162.53,162.89,162.53,162.83,4330.0,162.53,162.89,162.53,162.83,4330.0
2022-08-11 14:10:00,162.93,163.11,162.89,163.02,3018.0,162.93,163.11,162.89,163.02,3018.0
2022-08-11 14:15:00,163.0,163.1,162.87,162.98,10687.0,163.0,163.1,162.87,162.98,10687.0
2022-08-11 14:20:00,163.0,163.67,162.93,163.58,18382.0,163.0,163.67,162.93,163.58,18382.0
2022-08-11 14:25:00,163.61,163.98,163.47,163.75,5815.0,163.61,163.98,163.47,163.75,5815.0
2022-08-11 14:30:00,163.69,163.69,163.22,163.39,2619.0,163.69,163.69,163.22,163.39,2619.0
2022-08-11 14:35:00,163.28,163.41,163.22,163.23,1603.0,163.28,163.41,163.22,163.23,1603.0
2022-08-11 14:40:00,163.23,163.3,162.92,162.92,3711.0,163.23,163.3,162.92,162.92,3711.0
2022-08-11 14:45:00,163.0,163.0,162.54,162.79,2674.0,163.0,163.0,162.54,162.79,2674.0
2022-08-11 14:50:00,162.74,162.88,162.46,162.46,2781.0,162.74,162.88,162.46,162.46,2781.0
2022-08-11 14:55:00,162.54,162.87,162.49,162.79,11947.0,162.54,162.87,162.49,162.79,11947.0
2022-08-11 15:00:00,162.65,162.82,162.63,162.81,3326.0,162.65,162.82,162.63,162.81,3326.0
2022-08-11 15:05:00,162.79,162.85,162.42,162.48,3946.0,162.79,162.85,162.42,162.48,3946.0
2022-08-11 15:10:00,162.44,162.55,162.22,162.55,3665.0,162.44,162.55,162.22,162.55,3665.0
2022-08-11 15:15:00,162.51,162.75,162.51,162.67,4700.0,162.51,162.75,162.51,162.67,4700.0
2022-08-11 15:20:00,162.71,162.97,162.63,162.66,12132.0,162.71,162.97,162.63,162.66,12132.0
2022-08-11 15:25:00,162.62,162.86,162.61,162.85,13577.0,162.62,162.86,162.61,162.85,13577.0
2022-08-11 15:30:00,162.85,163.04,162.78,162.96,16458.0,162.85,163.04,162.78,162.96,16458.0
2022-08-11 15:35:00,162.93,162.96,162.79,162.86,7816.0,162.93,162.96,162.79,162.86,7816.0
2022-08-11 15:40:00,162.92,163.45,162.85,163.45,7686.0,162.92,163.45,162.85,163.45,7686.0
2022-08-11 15:45:00,163.38,163.47,163.1,163.31,17082.0,163.38,163.47,163.1,163.31,17082.0
2022-08-11 15:50:00,163.47,164.1,163.47,163.75,26944.0,163.47,164.1,163.47,163.75,26944.0
2022-08-11 15:55:00,163.75,164.12,163.66,164.0,80618.0,163.75,164.12,163.66,164.0,80618.0
2022-08-12 09:30:00,166.54,166.92,164.01,164.75,6675.0,166.54,166.92,164.01,164.75,6675.0
2022-08-12 09:35:00,163.95,164.15,163.55,164.14,1002.0,163.95,164.15,163.55,164.14,1002.0
2022-08-12 09:40:00,164.37,165.47,164.07,165.47,5079.0,164.37,165.47,164.07,165.47,5079.0
2022-08-12 09:45:00,164.91,164.95,164.57,164.58,549.0,164.91,164.95,164.57,164.58,549.0
2022-08-12 09:50:00,164.5,165.05,164.49,164.55,6585.0,164.5,165.05,164.49,164.55,6585.0
2022-08-12 09:55:00,164.53,164.99,164.51,164.92,7017.0,164.53,164.99,164.51,164.92,7017.0
2022-08-12 10:00:00,164.69,164.88,163.6,163.72,13659.0,164.69,164.88,163.6,163.72,13659.0
2022-08-12 10:05:00,163.5,163.5,162.94,162.94,3556.0,163.5,163.5,162.94,162.94,3556.0
2022-08-12 10:10:00,162.94,164.0,162.94,163.35,2762.0,162.94,164.0,162.94,163.35,2762.0
2022-08-12 10:15:00,163.38,164.26,163.38,164.08,4122.0,163.38,164.26,163.38,164.08,4122.0
2022-08-12 10:20:00,164.09,164.11,163.62,163.62,6588.0,164.09,164.11,163.62,163.62,6588.0
2022-08-12 10:25:00,163.53,163.69,163.21,163.59,2475.0,163.53,163.69,163.21,163.59,2475.0
2022-08-12 10:30:00,163.73,164.18,163.44,163.44,4148.0,163.73,164.18,163.44,163.44,4148.0
2022-08-12 10:35:00,163.33,163.67,163.14,163.3,2905.0,163.33,163.67,163.14,163.3,2905.0
2022-08-12 10:40:00,163.22,163.22,162.83,162.92,1200.0,163.22,163.22,162.83,162.92,1200.0
2022-08-12 10:45:00,162.65,163.02,162.55,163.02,3097.0,162.65,163.02,162.55,163.02,3097.0
2022-08-12 10:50:00,163.0,163.72,163.0,163.72,2330.0,163.0,163.72,163.0,163.72,2330.0
2022-08-12 10:55:00,163.77,164.33,163.77,164.04,4203.0,163.77,164.33,163.77,164.04,4203.0
2022-08-12 11:00:00,163.99,164.45,163.76,164.02,5402.0,163.99,164.45,163.76,164.02,5402.0
2022-08-12 11:05:00,164.13,164.44,163.97,164.36,3113.0,164.13,164.44,163.97,164.36,3113.0
2022-08-12 11:10:00,164.32,164.34,163.86,163.86,2343.0,164.32,164.34,163.86,163.86,2343.0
2022-08-12 11:15:00,164.0,164.53,163.85,164.53,2100.0,164.0,164.53,163.85,164.53,2100.0
2022-08-12 11:20:00,164.51,164.53,164.04,164.04,3435.0,164.51,164.53,164.04,164.04,3435.0
2022-08-12 11:25:00,164.19,164.33,164.16,164.16,2011.0,164.19,164.33,164.16,164.16,2011.0
2022-08-12 11:30:00,164.05,164.48,163.82,164.48,1914.0,164.05,164.48,163.82,164.48,1914.0
2022-08-12 11:35:00,164.57,164.57,164.25,164.39,1625.0,164.57,164.57,164.25,164.39,1625.0
2022-08-12 11:40:00,164.26,164.36,164.08,164.14,2268.0,164.26,164.36,164.08,164.14,2268.0
2022-08-12 11:45:00,164.31,164.34,164.16,164.25,1108.0,164.31,164.34,164.16,164.25,1108.0
2022-08-12 11:50:00,164.17,164.21,164.02,164.15,1295.0,164.17,164.21,164.02,164.15,1295.0
2022-08-12 11:55:00,164.12,164.51,164.12,164.32,2880.0,164.12,164.51,164.12,164.32,2880.0
2022-08-12 12:00:00,164.48,164.55,164.37,164.4,2302.0,164.48,164.55,164.37,164.4,2302.0
2022-08-12 12:05:00,164.49,164.68,164.49,164.68,302.0,164.49,164.68,164.49,164.68,302.0
2022-08-12 12:10:00,164.61,164.61,164.32,164.32,3375.0,164.61,164.61,164.32,164.32,3375.0
2022-08-12 12:15:00,164.28,164.5,164.28,164.48,1228.0,164.28,164.5,164.28,164.48,1228.0
2022-08-12 12:20:00,164.57,164.7,164.33,164.49,3244.0,164.57,164.7,164.33,164.49,3244.0
2022-08-12 12:25:00,164.47,164.61,164.47,164.5,800.0,164.47,164.61,164.47,164.5,800.0
2022-08-12 12:30:00,164.43,164.44,164.33,164.39,1600.0,164.43,164.44,164.33,164.39,1600.0
2022-08-12 12:35:00,164.32,164.5,164.25,164.3,2758.0,164.32,164.5,164.25,164.3,2758.0
2022-08-12 12:40:00,164.31,164.31,164.08,164.25,1684.0,164.31,164.31,164.08,164.25,1684.0
2022-08-12 12:45:00,164.34,164.65,164.34,164.65,1469.0,164.34,164.65,164.34,164.65,1469.0
2022-08-12 12:50:00,164.66,164.66,164.39,164.39,2076.0,164.66,164.66,164.39,164.39,2076.0
2022-08-12 12:55:00,164.57,164.57,164.43,164.43,400.0,164.57,164.57,164.43,164.43,400.0
2022-08-12 13:00:00,164.5,164.5,164.11,164.18,2890.0,164.5,164.5,164.11,164.18,2890.0
2022-08-12 13:05:00,164.12,164.37,164.06,164.37,1734.0,164.12,164.37,164.06,164.37,1734.0
2022-08-12 13:10:00,164.29,164.43,164.28,164.35,400.0,164.29,164.43,164.28,164.35,400.0
2022-08-12 13:15:00,164.37,164.5,164.28,164.28,1658.0,164.37,164.5,164.28,164.28,1658.0
2022-08-12 13:20:00,164.46,164.47,164.24,164.34,1254.0,164.46,164.47,164.24,164.34,1254.0
2022-08-12 13:25:00,164.28,164.44,164.23,164.38,2300.0,164.28,164.44,164.23,164.38,2300.0
2022-08-12 13:30:00,164.38,164.74,164.38,164.65,3110.0,164.38,164.74,164.38,164.65,3110.0
2022-08-12 13:35:00,164.61,164.61,164.35,164.35,1478.0,164.61,164.61,164.35,164.35,1478.0
2022-08-12 13:40:00,164.41,164.45,164.24,164.24,1201.0,164.41,164.45,164.24,164.24,1201.0
2022-08-12 13:45:00,164.26,164.44,164.26,164.44,553.0,164.26,164.44,164.26,164.44,553.0
2022-08-12 13:50:00,164.4,164.57,164.34,164.44,1930.0,164.4,164.57,164.34,164.44,1930.0
2022-08-12 13:55:00,164.5,164.5,164.35,164.38,2137.0,164.5,164.5,164.35,164.38,2137.0
2022-08-12 14:00:00,164.49,164.58,164.49,164.58,1000.0,164.49,164.58,164.49,164.58,1000.0
2022-08-12 14:05:00,164.6,164.66,164.51,164.52,4815.0,164.6,164.66,164.51,164.52,4815.0
2022-08-12 14:10:00,164.51,164.54,164.45,164.45,2373.0,164.51,164.54,164.45,164.45,2373.0
2022-08-12 14:15:00,164.51,164.7,164.49,164.63,1525.0,164.51,164.7,164.49,164.63,1525.0
2022-08-12 14:20:00,164.69,164.69,164.54,164.54,1004.0,164.69,164.69,164.54,164.54,1004.0
2022-08-12 14:25:00,164.49,164.5,164.33,164.46,1621.0,164.49,164.5,164.33,164.46,1621.0
2022-08-12 14:30:00,164.49,164.67,164.49,164.61,3156.0,164.49,164.67,164.49,164.61,3156.0
2022-08-12 14:35:00,164.53,164.63,164.41,164.41,3522.0,164.53,164.63,164.41,164.41,3522.0
2022-08-12 14:40:00,164.51,165.01,164.48,164.86,7438.0,164.51,165.01,164.48,164.86,7438.0
2022-08-12 14:45:00,164.97,165.19,164.81,165.18,2030.0,164.97,165.19,164.81,165.18,2030.0
2022-08-12 14:50:00,165.18,165.19,164.94,164.95,3577.0,165.18,165.19,164.94,164.95,3577.0
2022-08-12 14:55:00,165.0,165.0,164.85,164.9,900.0,165.0,165.0,164.85,164.9,900.0
2022-08-12 15:00:00,164.86,164.86,164.7,164.78,4335.0,164.86,164.86,164.7,164.78,4335.0
2022-08-12 15:05:00,164.83,164.84,164.41,164.5,3810.0,164.83,164.84,164.41,164.5,3810.0
2022-08-12 15:10:00,164.62,164.62,164.48,164.57,2000.0,164.62,164.62,164.48,164.57,2000.0
2022-08-12 15:15:00,164.54,164.66,164.42,164.49,4203.0,164.54,164.66,164.42,164.49,4203.0
2022-08-12 15:20:00,164.55,164.55,163.97,163.97,4474.0,164.55,164.55,163.97,163.97,4474.0
2022-08-12 15:25:00,163.95,164.06,163.66,163.66,5909.0,163.95,164.06,163.66,163.66,5909.0
2022-08-12 15:30:00,163.63,163.87,163.62,163.81,5758.0,163.63,163.87,163.62,163.81,5758.0
2022-08-12 15:35:00,163.75,163.86,163.66,163.75,10489.0,163.75,163.86,163.66,163.75,10489.0
2022-08-12 15:40:00,163.78,163.96,163.73,163.9,22690.0,163.78,163.96,163.73,163.9,22690.0
2022-08-12 15:45:00,163.91,163.95,163.8,163.93,13567.0,163.91,163.95,163.8,163.93,13567.0
2022-08-12 15:50:00,163.95,163.98,163.74,163.87,35405.0,163.95,163.98,163.74,163.87,35405.0
2022-08-12 15:55:00,163.87,163.88,163.39,163.65,74980.0,163.87,163.88,163.39,163.65,74980.0
2022-08-15 09:30:00,162.01,163.46,162.01,163.46,4823.0,162.01,163.46,162.01,163.46,4823.0
2022-08-15 09:35:00,163.19,163.19,161.62,162.09,12287.0,163.19,163.19,161.62,162.09,12287.0
2022-08-15 09:40:00,161.4,161.57,160.66,161.49,4865.0,161.4,161.57,160.66,161.49,4865.0
2022-08-15 09:45:00,161.41,161.98,161.4,161.59,2421.0,161.41,161.98,161.4,161.59,2421.0
2022-08-15 09:50:00,160.99,162.48,160.9,162.48,3921.0,160.99,162.48,160.9,162.48,3921.0
2022-08-15 09:55:00,162.31,162.65,162.11,162.48,7656.0,162.31,162.65,162.11,162.48,7656.0
2022-08-15 10:00:00,162.51,162.54,161.48,161.96,4818.0,162.51,162.54,161.48,161.96,4818.0
2022-08-15 10:05:00,162.34,162.34,161.79,161.8,1359.0,162.34,162.34,161.79,161.8,1359.0
2022-08-15 10:10:00,161.9,162.17,161.41,161.53,1599.0,161.9,162.17,161.41,161.53,1599.0
2022-08-15 10:15:00,161.44,161.64,161.28,161.47,1744.0,161.44,161.64,161.28,161.47,1744.0
2022-08-15 10:20:00,161.32,161.52,161.17,161.37,1232.0,161.32,161.52,161.17,161.37,1232.0
2022-08-15 10:25:00,161.3,161.54,161.09,161.15,4400.0,161.3,161.54,161.09,161.15,4400.0
2022-08-15 10:30:00,161.01,161.44,160.85,161.19,6950.0,161.01,161.44,160.85,161.19,6950.0
2022-08-15 10:35:00,160.98,160.98,160.68,160.71,2329.0,160.98,160.98,160.68,160.71,2329.0
2022-08-15 10:40:00,160.73,161.31,160.73,160.81,1493.0,160.73,161.31,160.73,160.81,1493.0
2022-08-15 10:45:00,160.62,160.72,160.22,160.22,1150.0,160.62,160.72,160.22,160.22,1150.0
2022-08-15 10:50:00,160.12,160.61,160.11,160.61,1873.0,160.12,160.61,160.11,160.61,1873.0
2022-08-15 10:55:00,160.43,160.96,160.42,160.78,5740.0,160.43,160.96,160.42,160.78,5740.0
2022-08-15 11:00:00,160.68,161.02,160.54,160.9,2092.0,160.68,161.02,160.54,160.9,2092.0
2022-08-15 11:05:00,160.73,160.82,160.2,160.2,1100.0,160.73,160.82,160.2,160.2,1100.0
2022-08-15 11:10:00,160.0,160.05,159.55,159.72,1250.0,160.0,160.05,159.55,159.72,1250.0
2022-08-15 11:15:00,159.53,159.54,159.2,159.2,743.0,159.53,159.54,159.2,159.2,743.0
2022-08-15 11:20:00,159.17,159.79,158.93,159.58,2330.0,159.17,159.79,158.93,159.58,2330.0
2022-08-15 11:25:00,159.63,159.79,159.63,159.76,1031.0,159.63,159.79,159.63,159.76,1031.0
2022-08-15 11:30:00,159.85,160.03,159.81,160.03,400.0,159.85,160.03,159.81,160.03,400.0
2022-08-15 11:35:00,159.94,160.08,159.86,159.89,4285.0,159.94,160.08,159.86,159.89,4285.0
2022-08-15 11:40:00,159.83,160.09,159.83,160.0,1405.0,159.83,160.09,159.83,160.0,1405.0
2022-08-15 11:45:00,160.0,160.25,159.93,159.93,4568.0,160.0,160.25,159.93,159.93,4568.0
2022-08-15 11:50:00,159.87,160.02,159.73,159.95,2623.0,159.87,160.02,159.73,159.95,2623.0
2022-08-15 11:55:00,159.89,159.98,159.66,159.68,900.0,159.89,159.98,159.66,159.68,900.0
2022-08-15 12:00:00,159.95,159.96,159.79,159.79,1000.0,159.95,159.96,159.79,159.79,1000.0
2022-08-15 12:05:00,159.95,159.95,159.72,159.94,1322.0,159.95,159.95,159.72,159.94,1322.0
2022-08-15 12:10:00,160.01,160.21,160.01,160.08,1342.0,160.01,160.21,160.01,160.08,1342.0
2022-08-15 12:15:00,159.99,160.0,159.72,159.72,1125.0,159.99,160.0,159.72,159.72,1125.0
2022-08-15 12:20:00,159.66,159.66,159.42,159.56,600.0,159.66,159.66,159.42,159.56,600.0
2022-08-15 12:25:00,159.37,159.41,159.22,159.25,1653.0,159.37,159.41,159.22,159.25,1653.0
2022-08-15 12:30:00,159.37,159.66,159.33,159.58,1103.0,159.37,159.66,159.33,159.58,1103.0
2022-08-15 12:35:00,159.5,159.53,159.07,159.07,1285.0,159.5,159.53,159.07,159.07,1285.0
2022-08-15 12:40:00,159.12,159.19,158.68,158.77,7119.0,159.12,159.19,158.68,158.77,7119.0
2022-08-15 12:45:00,158.81,158.82,158.58,158.58,2032.0,158.81,158.82,158.58,158.58,2032.0
2022-08-15 12:50:00,158.65,158.82,158.65,158.73,2200.0,158.65,158.82,158.65,158.73,2200.0
2022-08-15 12:55:00,158.77,158.91,158.75,158.78,3200.0,158.77,158.91,158.75,158.78,3200.0
2022-08-15 13:00:00,158.78,158.87,158.72,158.72,1153.0,158.78,158.87,158.72,158.72,1153.0
2022-08-15 13:05:00,158.76,158.87,158.66,158.77,5080.0,158.76,158.87,158.66,158.77,5080.0
2022-08-15 13:10:00,158.75,158.82,158.59,158.66,800.0,158.75,158.82,158.59,158.66,800.0
2022-08-15 13:15:00,158.52,158.52,158.35,158.35,200.0,158.52,158.52,158.35,158.35,200.0
2022-08-15 13:20:00,158.33,158.51,158.31,158.48,1000.0,158.33,158.51,158.31,158.48,1000.0
2022-08-15 13:25:00,158.5,158.76,158.46,158.75,2425.0,158.5,158.76,158.46,158.75,2425.0
2022-08-15 13:30:00,158.83,159.16,158.74,158.8,3003.0,158.83,159.16,158.74,158.8,3003.0
2022-08-15 13:35:00,158.77,158.93,158.77,158.89,500.0,158.77,158.93,158.77,158.89,500.0
2022-08-15 13:40:00,158.89,158.9,158.75,158.75,2758.0,158.89,158.9,158.75,158.75,2758.0
2022-08-15 13:45:00,158.8,158.89,158.78,158.89,797.0,158.8,158.89,158.78,158.89,797.0
2022-08-15 13:50:00,158.89,159.02,158.89,158.9,1100.0,158.89,159.02,158.89,158.9,1100.0
2022-08-15 13:55:00,158.91,158.91,158.73,158.73,1201.0,158.91,158.91,158.73,158.73,1201.0
2022-08-15 14:00:00,158.75,158.8,158.19,158.26,7182.0,158.75,158.8,158.19,158.26,7182.0
2022-08-15 14:05:00,158.26,158.51,158.26,158.45,2400.0,158.26,158.51,158.26,158.45,2400.0
2022-08-15 14:10:00,158.42,158.63,158.41,158.62,4910.0,158.42,158.63,158.41,158.62,4910.0
2022-08-15 14:15:00,158.56,159.03,158.52,158.92,2240.0,158.56,159.03,158.52,158.92,2240.0
2022-08-15 14:20:00,159.03,159.08,158.84,158.93,10206.0,159.03,159.08,158.84,158.93,10206.0
2022-08-15 14:25:00,158.95,159.09,158.77,158.9,6245.0,158.95,159.09,158.77,158.9,6245.0
2022-08-15 14:30:00,158.88,159.05,158.83,159.02,3410.0,158.88,159.05,158.83,159.02,3410.0
2022-08-15 14:35:00,159.05,159.32,159.04,159.28,10642.0,159.05,159.32,159.04,159.28,10642.0
2022-08-15 14:40:00,159.26,159.46,159.19,159.46,5603.0,159.26,159.46,159.19,159.46,5603.0
2022-08-15 14:45:00,159.53,159.81,159.46,159.55,2675.0,159.53,159.81,159.46,159.55,2675.0
2022-08-15 14:50:00,159.62,159.62,159.34,159.34,2400.0,159.62,159.62,159.34,159.34,2400.0
2022-08-15 14:55:00,159.31,159.4,159.23,159.23,2200.0,159.31,159.4,159.23,159.23,2200.0
2022-08-15 15:00:00,159.34,159.37,159.18,159.18,5045.0,159.34,159.37,159.18,159.18,5045.0
2022-08-15 15:05:00,159.24,160.16,159.24,160.09,4425.0,159.24,160.16,159.24,160.09,4425.0
2022-08-15 15:10:00,160.06,160.4,159.88,159.88,4720.0,160.06,160.4,159.88,159.88,4720.0
2022-08-15 15:15:00,159.92,160.19,159.92,160.08,2000.0,159.92,160.19,159.92,160.08,2000.0
2022-08-15 15:20:00,160.07,160.28,160.02,160.16,2551.0,160.07,160.28,160.02,160.16,2551.0
2022-08-15 15:25:00,160.16,160.17,159.93,160.11,4740.0,160.16,160.17,159.93,160.11,4740.0
2022-08-15 15:30:00,160.11,160.19,160.0,160.11,6907.0,160.11,160.19,160.0,160.11,6907.0
2022-08-15 15:35:00,160.12,160.16,159.76,159.76,6871.0,160.12,160.16,159.76,159.76,6871.0
2022-08-15 15:40:00,159.67,159.89,159.42,159.81,18846.0,159.67,159.89,159.42,159.81,18846.0
2022-08-15 15:45:00,159.81,160.04,159.75,160.03,10532.0,159.81,160.04,159.75,160.03,10532.0
2022-08-15 15:50:00,160.06,160.17,159.9,160.01,16956.0,160.06,160.17,159.9,160.01,16956.0
2022-08-15 15:55:00,159.98,160.05,159.88,159.94,40697.0,159.98,160.05,159.88,159.94,40697.0
2022-08-16 09:30:00,158.76,162.08,158.76,161.22,10216.0,158.76,162.08,158.76,161.22,10216.0
2022-08-16 09:35:00,161.23,162.72,161.23,161.58,6275.0,161.23,162.72,161.23,161.58,6275.0
2022-08-16 09:40:00,162.26,163.14,161.59,162.71,28137.0,162.26,163.14,161.59,162.71,28137.0
2022-08-16 09:45:00,162.25,163.32,162.25,162.81,17505.0,162.25,163.32,162.25,162.81,17505.0
2022-08-16 09:50:00,162.71,164.02,162.71,163.53,13581.0,162.71,164.02,162.71,163.53,13581.0
2022-08-16 09:55:00,163.63,164.69,163.61,164.69,43542.0,163.63,164.69,163.61,164.69,43542.0
2022-08-16 10:00:00,164.68,165.25,164.07,164.53,12802.0,164.68,165.25,164.07,164.53,12802.0
2022-08-16 10:05:00,164.31,164.45,164.02,164.39,5055.0,164.31,164.45,164.02,164.39,5055.0
2022-08-16 10:10:00,164.44,165.33,163.81,165.33,24689.0,164.44,165.33,163.81,165.33,24689.0
2022-08-16 10:15:00,165.01,165.71,164.67,165.71,24825.0,165.01,165.71,164.67,165.71,24825.0
2022-08-16 10:20:00,165.5,165.62,165.12,165.26,7369.0,165.5,165.62,165.12,165.26,7369.0
2022-08-16 10:25:00,165.24,165.24,163.87,164.35,3450.0,165.24,165.24,163.87,164.35,3450.0
2022-08-16 10:30:00,164.27,164.28,163.26,163.26,15685.0,164.27,164.28,163.26,163.26,15685.0
2022-08-16 10:35:00,163.36,163.39,162.65,162.8,2855.0,163.36,163.39,162.65,162.8,2855.0
2022-08-16 10:40:00,162.78,163.18,162.53,163.09,4680.0,162.78,163.18,162.53,163.09,4680.0
2022-08-16 10:45:00,163.01,163.21,162.8,163.13,5344.0,163.01,163.21,162.8,163.13,5344.0
2022-08-16 10:50:00,163.12,164.71,163.0,164.14,22311.0,163.12,164.71,163.0,164.14,22311.0
2022-08-16 10:55:00,164.09,165.04,164.09,164.93,6660.0,164.09,165.04,164.09,164.93,6660.0
2022-08-16 11:00:00,164.94,165.48,164.83,165.34,10675.0,164.94,165.48,164.83,165.34,10675.0
2022-08-16 11:05:00,165.23,165.23,164.61,164.61,2675.0,165.23,165.23,164.61,164.61,2675.0
2022-08-16 11:10:00,164.75,165.43,164.6,165.43,48746.0,164.75,165.43,164.6,165.43,48746.0
2022-08-16 11:15:00,165.34,165.34,164.8,165.3,2203.0,165.34,165.34,164.8,165.3,2203.0
2022-08-16 11:20:00,165.16,165.62,165.16,165.59,601.0,165.16,165.62,165.16,165.59,601.0
2022-08-16 11:25:00,165.45,167.07,165.45,167.07,4274.0,165.45,167.07,165.45,167.07,4274.0
2022-08-16 11:30:00,167.09,168.01,166.78,166.81,2858.0,167.09,168.01,166.78,166.81,2858.0
2022-08-16 11:35:00,166.98,167.35,166.82,167.35,4172.0,166.98,167.35,166.82,167.35,4172.0
2022-08-16 11:40:00,167.6,167.6,167.28,167.28,2045.0,167.6,167.6,167.28,167.28,2045.0
2022-08-16 11:45:00,167.52,168.0,167.52,167.78,2746.0,167.52,168.0,167.52,167.78,2746.0
2022-08-16 11:50:00,167.96,168.79,167.94,168.7,2410.0,167.96,168.79,167.94,168.7,2410.0
2022-08-16 11:55:00,168.69,168.87,168.4,168.55,5200.0,168.69,168.87,168.4,168.55,5200.0
2022-08-16 12:00:00,168.67,170.0,168.5,169.51,47549.0,168.67,170.0,168.5,169.51,47549.0
2022-08-16 12:05:00,169.65,169.68,169.12,169.12,1843.0,169.65,169.68,169.12,169.12,1843.0
2022-08-16 12:10:00,169.08,169.2,168.82,169.19,4457.0,169.08,169.2,168.82,169.19,4457.0
2022-08-16 12:15:00,169.17,169.89,169.08,169.88,9649.0,169.17,169.89,169.08,169.88,9649.0
2022-08-16 12:20:00,169.79,169.79,169.25,169.52,6041.0,169.79,169.79,169.25,169.52,6041.0
2022-08-16 12:25:00,169.48,169.57,168.94,169.25,4041.0,169.48,169.57,168.94,169.25,4041.0
2022-08-16 12:30:00,169.13,169.5,168.98,169.43,3756.0,169.13,169.5,168.98,169.43,3756.0
2022-08-16 12:35:00,169.32,169.53,169.32,169.32,2820.0,169.32,169.53,169.32,169.32,2820.0
2022-08-16 12:40:00,169.31,169.48,169.24,169.37,4146.0,169.31,169.48,169.24,169.37,4146.0
2022-08-16 12:45:00,169.34,169.45,169.18,169.44,3259.0,169.34,169.45,169.18,169.44,3259.0
2022-08-16 12:50:00,169.29,169.96,169.18,169.88,4748.0,169.29,169.96,169.18,169.88,4748.0
2022-08-16 12:55:00,169.76,169.96,169.65,169.86,3377.0,169.76,169.96,169.65,169.86,3377.0
2022-08-16 13:00:00,169.92,170.35,169.92,170.35,2884.0,169.92,170.35,169.92,170.35,2884.0
2022-08-16 13:05:00,170.43,170.77,170.28,170.48,6080.0,170.43,170.77,170.28,170.48,6080.0
2022-08-16 13:10:00,170.47,171.36,170.47,171.13,7539.0,170.47,171.36,170.47,171.13,7539.0
2022-08-16 13:15:00,171.11,171.17,170.87,171.02,28285.0,171.11,171.17,170.87,171.02,28285.0
2022-08-16 13:20:00,171.08,171.6,170.97,171.47,5891.0,171.08,171.6,170.97,171.47,5891.0
2022-08-16 13:25:00,171.56,171.9,171.41,171.81,2300.0,171.56,171.9,171.41,171.81,2300.0
2022-08-16 13:30:00,171.71,172.01,171.67,171.95,3135.0,171.71,172.01,171.67,171.95,3135.0
2022-08-16 13:35:00,171.95,172.5,171.9,172.36,4380.0,171.95,172.5,171.9,172.36,4380.0
2022-08-16 13:40:00,172.31,172.31,171.84,171.87,4911.0,172.31,172.31,171.84,171.87,4911.0
2022-08-16 13:45:00,172.06,172.34,171.99,172.16,1500.0,172.06,172.34,171.99,172.16,1500.0
2022-08-16 13:50:00,172.28,172.91,172.19,172.91,10790.0,172.28,172.91,172.19,172.91,10790.0
2022-08-16 13:55:00,172.8,173.18,172.69,173.07,21857.0,172.8,173.18,172.69,173.07,21857.0
2022-08-16 14:00:00,173.02,173.09,172.86,172.91,11604.0,173.02,173.09,172.86,172.91,11604.0
2022-08-16 14:05:00,172.92,173.07,172.78,173.06,8980.0,172.92,173.07,172.78,173.06,8980.0
2022-08-16 14:10:00,173.07,173.22,173.07,173.2,7806.0,173.07,173.22,173.07,173.2,7806.0
2022-08-16 14:15:00,173.2,173.21,172.89,172.97,8787.0,173.2,173.21,172.89,172.97,8787.0
2022-08-16 14:20:00,172.84,173.3,172.83,173.28,7519.0,172.84,173.3,172.83,173.28,7519.0
2022-08-16 14:25:00,173.28,173.28,172.16,172.16,8827.0,173.28,173.28,172.16,172.16,8827.0
2022-08-16 14:30:00,172.14,172.5,171.77,171.91,80873.0,172.14,172.5,171.77,171.91,80873.0
2022-08-16 14:35:00,171.84,171.84,169.89,170.1,115936.0,171.84,171.84,169.89,170.1,115936.0
2022-08-16 14:40:00,170.16,170.5,170.0,170.37,26869.0,170.16,170.5,170.0,170.37,26869.0
2022-08-16 14:45:00,170.36,170.36,169.64,169.77,5656.0,170.36,170.36,169.64,169.77,5656.0
2022-08-16 14:50:00,169.63,170.15,169.63,169.71,6177.0,169.63,170.15,169.63,169.71,6177.0
2022-08-16 14:55:00,169.86,170.36,169.67,170.26,3275.0,169.86,170.36,169.67,170.26,3275.0
2022-08-16 15:00:00,170.13,170.29,169.64,169.76,11718.0,170.13,170.29,169.64,169.76,11718.0
2022-08-16 15:05:00,169.88,170.23,169.69,169.92,37762.0,169.88,170.23,169.69,169.92,37762.0
2022-08-16 15:10:00,169.97,170.06,169.83,169.92,4083.0,169.97,170.06,169.83,169.92,4083.0
2022-08-16 15:15:00,169.92,169.92,169.45,169.47,4213.0,169.92,169.92,169.45,169.47,4213.0
2022-08-16 15:20:00,169.46,169.46,168.89,169.19,7744.0,169.46,169.46,168.89,169.19,7744.0
2022-08-16 15:25:00,169.32,169.72,169.25,169.54,3770.0,169.32,169.72,169.25,169.54,3770.0
2022-08-16 15:30:00,169.47,169.55,168.93,169.04,6710.0,169.47,169.55,168.93,169.04,6710.0
2022-08-16 15:35:00,169.04,169.3,168.84,168.9,6679.0,169.04,169.3,168.84,168.9,6679.0
2022-08-16 15:40:00,168.85,169.06,168.57,168.64,49907.0,168.85,169.06,168.57,168.64,49907.0
2022-08-16 15:45:00,168.49,168.91,168.28,168.78,15192.0,168.49,168.91,168.28,168.78,15192.0
2022-08-16 15:50:00,168.83,168.83,167.91,168.5,29020.0,168.83,168.83,167.91,168.5,29020.0
2022-08-16 15:55:00,168.5,168.65,167.89,168.12,66974.0,168.5,168.65,167.89,168.12,66974.0
2022-08-17 09:30:00,163.92,165.01,162.6,164.06,34495.0,163.92,165.01,162.6,164.06,34495.0
2022-08-17 09:35:00,164.41,164.48,163.55,164.15,12594.0,164.41,164.48,163.55,164.15,12594.0
2022-08-17 09:40:00,164.5,164.59,164.03,164.24,12239.0,164.5,164.59,164.03,164.24,12239.0
2022-08-17 09:45:00,164.28,165.69,164.28,165.43,12555.0,164.28,165.69,164.28,165.43,12555.0
2022-08-17 09:50:00,165.43,165.75,164.71,165.75,14078.0,165.43,165.75,164.71,165.75,14078.0
2022-08-17 09:55:00,165.75,166.21,165.26,165.81,7720.0,165.75,166.21,165.26,165.81,7720.0
2022-08-17 10:00:00,165.49,165.59,165.11,165.14,3878.0,165.49,165.59,165.11,165.14,3878.0
2022-08-17 10:05:00,165.14,166.04,165.13,165.26,13154.0,165.14,166.04,165.13,165.26,13154.0
2022-08-17 10:10:00,165.53,165.55,165.04,165.29,6527.0,165.53,165.55,165.04,165.29,6527.0
2022-08-17 10:15:00,165.08,165.55,164.99,165.55,4107.0,165.08,165.55,164.99,165.55,4107.0
2022-08-17 10:20:00,165.55,165.55,165.0,165.08,7400.0,165.55,165.55,165.0,165.08,7400.0
2022-08-17 10:25:00,165.25,165.25,164.62,164.63,9654.0,165.25,165.25,164.62,164.63,9654.0
2022-08-17 10:30:00,164.31,164.36,163.62,163.64,8619.0,164.31,164.36,163.62,163.64,8619.0
2022-08-17 10:35:00,163.86,164.04,163.46,164.03,3258.0,163.86,164.04,163.46,164.03,3258.0
2022-08-17 10:40:00,164.14,164.73,164.14,164.63,3482.0,164.14,164.73,164.14,164.63,3482.0
2022-08-17 10:45:00,164.79,165.01,164.35,164.75,7676.0,164.79,165.01,164.35,164.75,7676.0
2022-08-17 10:50:00,164.84,164.9,164.45,164.46,4385.0,164.84,164.9,164.45,164.46,4385.0
2022-08-17 10:55:00,164.36,164.86,164.35,164.57,4229.0,164.36,164.86,164.35,164.57,4229.0
2022-08-17 11:00:00,164.74,165.27,164.74,165.25,1710.0,164.74,165.27,164.74,165.25,1710.0
2022-08-17 11:05:00,165.27,165.38,164.96,165.38,8094.0,165.27,165.38,164.96,165.38,8094.0
2022-08-17 11:10:00,165.67,165.84,165.21,165.24,4176.0,165.67,165.84,165.21,165.24,4176.0
2022-08-17 11:15:00,165.1,165.61,165.09,165.61,4625.0,165.1,165.61,165.09,165.61,4625.0
2022-08-17 11:20:00,165.46,165.99,165.45,165.78,4466.0,165.46,165.99,165.45,165.78,4466.0
2022-08-17 11:25:00,165.89,165.92,165.49,165.58,2901.0,165.89,165.92,165.49,165.58,2901.0
2022-08-17 11:30:00,165.66,166.03,165.66,166.03,8826.0,165.66,166.03,165.66,166.03,8826.0
2022-08-17 11:35:00,165.92,165.97,165.71,165.89,5000.0,165.92,165.97,165.71,165.89,5000.0
2022-08-17 11:40:00,165.89,166.03,165.51,165.59,5975.0,165.89,166.03,165.51,165.59,5975.0
2022-08-17 11:45:00,165.63,165.88,165.61,165.75,3080.0,165.63,165.88,165.61,165.75,3080.0
2022-08-17 11:50:00,165.73,165.77,165.56,165.69,7178.0,165.73,165.77,165.56,165.69,7178.0
2022-08-17 11:55:00,165.81,166.06,165.81,166.06,3498.0,165.81,166.06,165.81,166.06,3498.0
2022-08-17 12:00:00,165.89,166.26,165.79,166.21,7258.0,165.89,166.26,165.79,166.21,7258.0
2022-08-17 12:05:00,166.25,166.54,166.0,166.0,3448.0,166.25,166.54,166.0,166.0,3448.0
2022-08-17 12:10:00,166.03,166.13,165.88,166.07,2445.0,166.03,166.13,165.88,166.07,2445.0
2022-08-17 12:15:00,166.13,166.16,165.73,165.73,3300.0,166.13,166.16,165.73,165.73,3300.0
2022-08-17 12:20:00,165.8,166.44,165.8,166.38,2240.0,165.8,166.44,165.8,166.38,2240.0
2022-08-17 12:25:00,166.41,166.55,166.23,166.42,6303.0,166.41,166.55,166.23,166.42,6303.0
2022-08-17 12:30:00,166.44,166.7,166.44,166.7,1500.0,166.44,166.7,166.44,166.7,1500.0
2022-08-17 12:35:00,167.18,167.36,167.03,167.36,1939.0,167.18,167.36,167.03,167.36,1939.0
2022-08-17 12:40:00,167.25,167.52,167.2,167.22,5121.0,167.25,167.52,167.2,167.22,5121.0
2022-08-17 12:45:00,167.15,167.24,166.88,167.0,6117.0,167.15,167.24,166.88,167.0,6117.0
2022-08-17 12:50:00,166.95,167.31,166.88,167.31,1722.0,166.95,167.31,166.88,167.31,1722.0
2022-08-17 12:55:00,167.26,167.54,167.24,167.43,3549.0,167.26,167.54,167.24,167.43,3549.0
2022-08-17 13:00:00,167.44,167.5,167.34,167.5,1505.0,167.44,167.5,167.34,167.5,1505.0
2022-08-17 13:05:00,167.58,167.72,167.5,167.62,4013.0,167.58,167.72,167.5,167.62,4013.0
2022-08-17 13:10:00,167.62,167.72,167.52,167.62,6964.0,167.62,167.72,167.52,167.62,6964.0
2022-08-17 13:15:00,167.72,168.09,167.66,168.09,2550.0,167.72,168.09,167.66,168.09,2550.0
2022-08-17 13:20:00,168.02,168.42,168.02,168.31,4504.0,168.02,168.42,168.02,168.31,4504.0
2022-08-17 13:25:00,168.31,168.71,168.21,168.69,3980.0,168.31,168.71,168.21,168.69,3980.0
2022-08-17 13:30:00,168.77,168.85,168.32,168.81,3896.0,168.77,168.85,168.32,168.81,3896.0
2022-08-17 13:35:00,168.78,168.89,168.71,168.89,4859.0,168.78,168.89,168.71,168.89,4859.0
2022-08-17 13:40:00,168.97,168.98,168.5,168.64,7723.0,168.97,168.98,168.5,168.64,7723.0
2022-08-17 13:45:00,168.64,168.73,168.59,168.69,4543.0,168.64,168.73,168.59,168.69,4543.0
2022-08-17 13:50:00,168.69,168.95,168.62,168.79,7275.0,168.69,168.95,168.62,168.79,7275.0
2022-08-17 13:55:00,168.93,169.3,168.87,169.02,7714.0,168.93,169.3,168.87,169.02,7714.0
2022-08-17 14:00:00,169.13,170.2,168.95,169.95,5875.0,169.13,170.2,168.95,169.95,5875.0
2022-08-17 14:05:00,169.87,170.77,169.51,170.74,4334.0,169.87,170.77,169.51,170.74,4334.0
2022-08-17 14:10:00,170.64,171.49,170.63,171.49,5041.0,170.64,171.49,170.63,171.49,5041.0
2022-08-17 14:15:00,171.67,172.15,171.27,172.0,22296.0,171.67,172.15,171.27,172.0,22296.0
2022-08-17 14:20:00,171.97,172.56,171.52,171.99,44827.0,171.97,172.56,171.52,171.99,44827.0
2022-08-17 14:25:00,172.09,173.26,171.95,173.17,7760.0,172.09,173.26,171.95,173.17,7760.0
2022-08-17 14:30:00,173.18,173.25,172.35,172.91,22212.0,173.18,173.25,172.35,172.91,22212.0
2022-08-17 14:35:00,172.97,173.34,172.7,173.06,9151.0,172.97,173.34,172.7,173.06,9151.0
2022-08-17 14:40:00,173.07,173.87,173.02,173.57,24617.0,173.07,173.87,173.02,173.57,24617.0
2022-08-17 14:45:00,173.57,173.9,173.37,173.75,18259.0,173.57,173.9,173.37,173.75,18259.0
2022-08-17 14:50:00,173.72,173.87,173.28,173.38,26961.0,173.72,173.87,173.28,173.38,26961.0
2022-08-17 14:55:00,173.29,173.38,172.16,172.24,18896.0,173.29,173.38,172.16,172.24,18896.0
2022-08-17 15:00:00,172.25,172.85,172.25,172.75,18136.0,172.25,172.85,172.25,172.75,18136.0
2022-08-17 15:05:00,172.76,173.34,172.76,173.08,12337.0,172.76,173.34,172.76,173.08,12337.0
2022-08-17 15:10:00,173.0,173.07,172.08,172.4,22899.0,173.0,173.07,172.08,172.4,22899.0
2022-08-17 15:15:00,172.55,172.63,171.96,171.96,9167.0,172.55,172.63,171.96,171.96,9167.0
2022-08-17 15:20:00,171.88,171.9,171.67,171.69,19300.0,171.88,171.9,171.67,171.69,19300.0
2022-08-17 15:25:00,171.59,171.73,171.18,171.4,12445.0,171.59,171.73,171.18,171.4,12445.0
2022-08-17 15:30:00,171.31,171.63,171.16,171.46,16653.0,171.31,171.63,171.16,171.46,16653.0
2022-08-17 15:35:00,171.4,171.63,170.91,170.92,23320.0,171.4,171.63,170.91,170.92,23320.0
2022-08-17 15:40:00,171.0,171.05,170.83,170.93,14282.0,171.0,171.05,170.83,170.93,14282.0
2022-08-17 15:45:00,170.92,171.03,170.62,170.83,21523.0,170.92,171.03,170.62,170.83,21523.0
2022-08-17 15:50:00,170.9,170.98,170.68,170.88,47947.0,170.9,170.98,170.68,170.88,47947.0
2022-08-17 15:55:00,170.88,170.91,170.0,170.03,110704.0,170.88,170.91,170.0,170.03,110704.0
2022-08-18 09:30:00,167.38,168.67,165.67,165.67,12204.0,167.38,168.67,165.67,165.67,12204.0
2022-08-18 09:35:00,165.98,166.95,164.3,166.95,7250.0,165.98,166.95,164.3,166.95,7250.0
2022-08-18 09:40:00,166.1,167.09,166.09,166.58,5626.0,166.1,167.09,166.09,166.58,5626.0
2022-08-18 09:45:00,166.58,167.05,165.77,165.91,5554.0,166.58,167.05,165.77,165.91,5554.0
2022-08-18 09:50:00,166.09,166.99,166.09,166.83,3079.0,166.09,166.99,166.09,166.83,3079.0
2022-08-18 09:55:00,166.65,166.99,166.42,166.78,4523.0,166.65,166.99,166.42,166.78,4523.0
2022-08-18 10:00:00,166.72,167.19,166.71,166.9,6517.0,166.72,167.19,166.71,166.9,6517.0
2022-08-18 10:05:00,167.05,167.09,166.69,167.05,7607.0,167.05,167.09,166.69,167.05,7607.0
2022-08-18 10:10:00,167.2,167.4,166.87,166.99,3539.0,167.2,167.4,166.87,166.99,3539.0
2022-08-18 10:15:00,167.15,167.28,166.94,167.11,4418.0,167.15,167.28,166.94,167.11,4418.0
2022-08-18 10:20:00,167.03,167.8,166.92,167.17,2693.0,167.03,167.8,166.92,167.17,2693.0
2022-08-18 10:25:00,167.25,167.45,167.09,167.18,4648.0,167.25,167.45,167.09,167.18,4648.0
2022-08-18 10:30:00,167.12,167.16,166.81,167.16,8104.0,167.12,167.16,166.81,167.16,8104.0
2022-08-18 10:35:00,166.91,167.9,166.91,167.89,3744.0,166.91,167.9,166.91,167.89,3744.0
2022-08-18 10:40:00,168.03,169.41,168.03,169.03,9816.0,168.03,169.41,168.03,169.03,9816.0
2022-08-18 10:45:00,169.07,169.41,169.05,169.19,2120.0,169.07,169.41,169.05,169.19,2120.0
2022-08-18 10:50:00,169.21,169.43,168.62,168.62,5548.0,169.21,169.43,168.62,168.62,5548.0
2022-08-18 10:55:00,168.59,168.78,168.26,168.35,3177.0,168.59,168.78,168.26,168.35,3177.0
2022-08-18 11:00:00,168.28,168.7,168.27,168.53,6072.0,168.28,168.7,168.27,168.53,6072.0
2022-08-18 11:05:00,168.45,168.65,168.31,168.35,2100.0,168.45,168.65,168.31,168.35,2100.0
2022-08-18 11:10:00,168.47,168.47,167.89,168.12,1500.0,168.47,168.47,167.89,168.12,1500.0
2022-08-18 11:15:00,167.86,167.99,167.26,167.32,2145.0,167.86,167.99,167.26,167.32,2145.0
2022-08-18 11:20:00,167.53,167.66,167.15,167.44,3185.0,167.53,167.66,167.15,167.44,3185.0
2022-08-18 11:25:00,167.63,167.86,167.41,167.85,2438.0,167.63,167.86,167.41,167.85,2438.0
2022-08-18 11:30:00,167.9,168.1,167.68,167.69,3400.0,167.9,168.1,167.68,167.69,3400.0
2022-08-18 11:35:00,167.75,168.09,167.72,167.89,3751.0,167.75,168.09,167.72,167.89,3751.0
2022-08-18 11:40:00,167.93,168.01,167.78,167.97,1170.0,167.93,168.01,167.78,167.97,1170.0
2022-08-18 11:45:00,167.83,167.85,167.69,167.72,5287.0,167.83,167.85,167.69,167.72,5287.0
2022-08-18 11:50:00,167.72,167.91,167.58,167.84,6804.0,167.72,167.91,167.58,167.84,6804.0
2022-08-18 11:55:00,167.92,168.0,167.58,167.67,13038.0,167.92,168.0,167.58,167.67,13038.0
2022-08-18 12:00:00,167.6,167.86,167.57,167.72,13010.0,167.6,167.86,167.57,167.72,13010.0
2022-08-18 12:05:00,167.64,167.89,167.53,167.89,5205.0,167.64,167.89,167.53,167.89,5205.0
2022-08-18 12:10:00,167.85,167.88,167.66,167.78,3215.0,167.85,167.88,167.66,167.78,3215.0
2022-08-18 12:15:00,167.8,167.98,167.8,167.96,2492.0,167.8,167.98,167.8,167.96,2492.0
2022-08-18 12:20:00,167.92,167.92,167.66,167.72,7700.0,167.92,167.92,167.66,167.72,7700.0
2022-08-18 12:25:00,167.72,167.72,167.43,167.68,9823.0,167.72,167.72,167.43,167.68,9823.0
2022-08-18 12:30:00,167.69,168.17,167.68,168.0,10288.0,167.69,168.17,167.68,168.0,10288.0
2022-08-18 12:35:00,168.0,168.06,167.87,167.92,48087.0,168.0,168.06,167.87,167.92,48087.0
2022-08-18 12:40:00,167.97,167.98,167.48,167.65,5612.0,167.97,167.98,167.48,167.65,5612.0
2022-08-18 12:45:00,167.58,167.67,167.32,167.58,21090.0,167.58,167.67,167.32,167.58,21090.0
2022-08-18 12:50:00,167.6,167.69,167.49,167.62,2848.0,167.6,167.69,167.49,167.62,2848.0
2022-08-18 12:55:00,167.62,167.89,167.58,167.59,2220.0,167.62,167.89,167.58,167.59,2220.0
2022-08-18 13:00:00,167.89,167.96,167.76,167.82,4794.0,167.89,167.96,167.76,167.82,4794.0
2022-08-18 13:05:00,167.83,168.11,167.74,168.11,3000.0,167.83,168.11,167.74,168.11,3000.0
2022-08-18 13:10:00,168.11,168.34,168.11,168.31,1802.0,168.11,168.34,168.11,168.31,1802.0
2022-08-18 13:15:00,168.13,168.13,167.83,167.91,1000.0,168.13,168.13,167.83,167.91,1000.0
2022-08-18 13:20:00,167.81,168.2,167.81,168.2,4402.0,167.81,168.2,167.81,168.2,4402.0
2022-08-18 13:25:00,168.06,168.11,168.01,168.11,1171.0,168.06,168.11,168.01,168.11,1171.0
2022-08-18 13:30:00,168.22,168.22,168.03,168.22,2876.0,168.22,168.22,168.03,168.22,2876.0
2022-08-18 13:35:00,168.13,168.31,168.13,168.2,2408.0,168.13,168.31,168.13,168.2,2408.0
2022-08-18 13:40:00,168.37,168.43,168.14,168.15,700.0,168.37,168.43,168.14,168.15,700.0
2022-08-18 13:45:00,168.09,168.24,168.05,168.21,5356.0,168.09,168.24,168.05,168.21,5356.0
2022-08-18 13:50:00,168.16,168.34,168.13,168.24,5103.0,168.16,168.34,168.13,168.24,5103.0
2022-08-18 13:55:00,168.24,168.4,168.23,168.4,2561.0,168.24,168.4,168.23,168.4,2561.0
2022-08-18 14:00:00,168.37,168.52,168.23,168.25,4768.0,168.37,168.52,168.23,168.25,4768.0
2022-08-18 14:05:00,168.12,168.29,168.11,168.29,3039.0,168.12,168.29,168.11,168.29,3039.0
2022-08-18 14:10:00,168.34,168.46,168.24,168.28,3757.0,168.34,168.46,168.24,168.28,3757.0
2022-08-18 14:15:00,168.3,168.39,168.16,168.19,2429.0,168.3,168.39,168.16,168.19,2429.0
2022-08-18 14:20:00,168.21,168.48,168.11,168.48,9521.0,168.21,168.48,168.11,168.48,9521.0
2022-08-18 14:25:00,168.41,168.47,168.32,168.46,2337.0,168.41,168.47,168.32,168.46,2337.0
2022-08-18 14:30:00,168.43,168.51,168.28,168.38,3485.0,168.43,168.51,168.28,168.38,3485.0
2022-08-18 14:35:00,168.25,168.4,168.2,168.21,4068.0,168.25,168.4,168.2,168.21,4068.0
2022-08-18 14:40:00,168.28,168.4,168.24,168.4,2674.0,168.28,168.4,168.24,168.4,2674.0
2022-08-18 14:45:00,168.42,168.45,168.25,168.35,5936.0,168.42,168.45,168.25,168.35,5936.0
2022-08-18 14:50:00,168.34,168.67,168.33,168.67,5819.0,168.34,168.67,168.33,168.67,5819.0
2022-08-18 14:55:00,168.64,168.77,168.62,168.7,2112.0,168.64,168.77,168.62,168.7,2112.0
2022-08-18 15:00:00,168.75,169.14,168.75,169.09,3600.0,168.75,169.14,168.75,169.09,3600.0
2022-08-18 15:05:00,169.02,169.19,169.02,169.04,1992.0,169.02,169.19,169.02,169.04,1992.0
2022-08-18 15:10:00,169.1,169.12,168.84,169.03,7121.0,169.1,169.12,168.84,169.03,7121.0
2022-08-18 15:15:00,169.1,169.32,169.1,169.16,2107.0,169.1,169.32,169.1,169.16,2107.0
2022-08-18 15:20:00,169.16,169.49,169.15,169.49,3966.0,169.16,169.49,169.15,169.49,3966.0
2022-08-18 15:25:00,169.47,169.47,169.29,169.37,3840.0,169.47,169.47,169.29,169.37,3840.0
2022-08-18 15:30:00,169.37,169.48,169.23,169.24,4587.0,169.37,169.48,169.23,169.24,4587.0
2022-08-18 15:35:00,169.33,169.54,169.25,169.44,6318.0,169.33,169.54,169.25,169.44,6318.0
2022-08-18 15:40:00,169.48,169.67,169.47,169.5,15556.0,169.48,169.67,169.47,169.5,15556.0
2022-08-18 15:45:00,169.6,169.76,169.51,169.58,12518.0,169.6,169.76,169.51,169.58,12518.0
2022-08-18 15:50:00,169.62,169.76,169.41,169.62,20862.0,169.62,169.76,169.41,169.62,20862.0
2022-08-18 15:55:00,169.64,169.68,168.81,168.99,48299.0,169.64,169.68,168.81,168.99,48299.0
2022-08-19 09:30:00,168.5,169.35,167.71,168.58,39305.0,168.5,169.35,167.71,168.58,39305.0
2022-08-19 09:35:00,168.31,169.42,167.94,168.16,13356.0,168.31,169.42,167.94,168.16,13356.0
2022-08-19 09:40:00,168.15,168.15,166.46,166.9,8118.0,168.15,168.15,166.46,166.9,8118.0
2022-08-19 09:45:00,166.52,167.28,166.51,167.02,11923.0,166.52,167.28,166.51,167.02,11923.0
2022-08-19 09:50:00,167.19,167.2,166.09,166.24,15420.0,167.19,167.2,166.09,166.24,15420.0
2022-08-19 09:55:00,166.41,166.46,166.1,166.33,5556.0,166.41,166.46,166.1,166.33,5556.0
2022-08-19 10:00:00,166.19,166.28,164.47,164.47,39900.0,166.19,166.28,164.47,164.47,39900.0
2022-08-19 10:05:00,164.67,164.86,163.57,163.61,21891.0,164.67,164.86,163.57,163.61,21891.0
2022-08-19 10:10:00,163.65,163.84,162.68,163.15,38509.0,163.65,163.84,162.68,163.15,38509.0
2022-08-19 10:15:00,163.06,163.55,162.69,163.35,11946.0,163.06,163.55,162.69,163.35,11946.0
2022-08-19 10:20:00,163.15,163.32,162.46,162.46,7017.0,163.15,163.32,162.46,162.46,7017.0
2022-08-19 10:25:00,162.28,162.55,161.89,162.44,8118.0,162.28,162.55,161.89,162.44,8118.0
2022-08-19 10:30:00,162.6,162.97,162.45,162.45,3046.0,162.6,162.97,162.45,162.45,3046.0
2022-08-19 10:35:00,162.39,162.48,161.75,161.95,9004.0,162.39,162.48,161.75,161.95,9004.0
2022-08-19 10:40:00,161.95,163.13,161.93,163.13,7357.0,161.95,163.13,161.93,163.13,7357.0
2022-08-19 10:45:00,163.0,163.0,162.49,162.58,5627.0,163.0,163.0,162.49,162.58,5627.0
2022-08-19 10:50:00,162.46,162.7,162.23,162.42,22815.0,162.46,162.7,162.23,162.42,22815.0
2022-08-19 10:55:00,162.42,162.71,162.25,162.63,8436.0,162.42,162.71,162.25,162.63,8436.0
2022-08-19 11:00:00,162.59,163.0,162.44,162.89,12680.0,162.59,163.0,162.44,162.89,12680.0
2022-08-19 11:05:00,162.92,163.07,162.7,162.82,6407.0,162.92,163.07,162.7,162.82,6407.0
2022-08-19 11:10:00,162.82,163.14,162.66,163.01,10345.0,162.82,163.14,162.66,163.01,10345.0
2022-08-19 11:15:00,162.97,163.31,162.18,162.3,64676.0,162.97,163.31,162.18,162.3,64676.0
2022-08-19 11:20:00,162.3,162.48,162.09,162.18,5161.0,162.3,162.48,162.09,162.18,5161.0
2022-08-19 11:25:00,162.18,162.61,162.08,162.34,7853.0,162.18,162.61,162.08,162.34,7853.0
2022-08-19 11:30:00,162.49,162.73,162.32,162.54,5388.0,162.49,162.73,162.32,162.54,5388.0
2022-08-19 11:35:00,162.55,163.17,162.5,162.94,3703.0,162.55,163.17,162.5,162.94,3703.0
2022-08-19 11:40:00,163.15,163.56,163.06,163.15,3880.0,163.15,163.56,163.06,163.15,3880.0
2022-08-19 11:45:00,163.15,163.85,163.14,163.59,3258.0,163.15,163.85,163.14,163.59,3258.0
2022-08-19 11:50:00,163.35,163.37,163.2,163.24,4449.0,163.35,163.37,163.2,163.24,4449.0
2022-08-19 11:55:00,163.13,163.67,163.1,163.66,6887.0,163.13,163.67,163.1,163.66,6887.0
2022-08-19 12:00:00,163.59,163.62,163.06,163.36,7231.0,163.59,163.62,163.06,163.36,7231.0
2022-08-19 12:05:00,163.4,163.52,163.23,163.23,3218.0,163.4,163.52,163.23,163.23,3218.0
2022-08-19 12:10:00,163.22,163.36,163.22,163.26,2403.0,163.22,163.36,163.22,163.26,2403.0
2022-08-19 12:15:00,163.26,163.65,163.26,163.55,6533.0,163.26,163.65,163.26,163.55,6533.0
2022-08-19 12:20:00,163.57,163.84,163.49,163.5,6600.0,163.57,163.84,163.49,163.5,6600.0
2022-08-19 12:25:00,163.38,163.38,162.42,162.49,4034.0,163.38,163.38,162.42,162.49,4034.0
2022-08-19 12:30:00,162.53,162.59,162.46,162.49,2847.0,162.53,162.59,162.46,162.49,2847.0
2022-08-19 12:35:00,162.5,162.66,162.42,162.43,2148.0,162.5,162.66,162.42,162.43,2148.0
2022-08-19 12:40:00,162.33,162.33,161.76,161.86,2820.0,162.33,162.33,161.76,161.86,2820.0
2022-08-19 12:45:00,161.78,161.92,161.67,161.67,3105.0,161.78,161.92,161.67,161.67,3105.0
2022-08-19 12:50:00,161.67,162.38,161.67,162.27,6000.0,161.67,162.38,161.67,162.27,6000.0
2022-08-19 12:55:00,162.31,163.28,162.31,163.06,10840.0,162.31,163.28,162.31,163.06,10840.0
2022-08-19 13:00:00,163.15,163.2,163.04,163.13,3737.0,163.15,163.2,163.04,163.13,3737.0
2022-08-19 13:05:00,163.13,163.19,162.66,162.99,4683.0,163.13,163.19,162.66,162.99,4683.0
2022-08-19 13:10:00,162.95,162.95,162.64,162.65,3700.0,162.95,162.95,162.64,162.65,3700.0
2022-08-19 13:15:00,162.65,162.78,162.6,162.66,4794.0,162.65,162.78,162.6,162.66,4794.0
2022-08-19 13:20:00,162.66,162.93,162.65,162.76,5740.0,162.66,162.93,162.65,162.76,5740.0
2022-08-19 13:25:00,162.8,162.88,162.76,162.84,4523.0,162.8,162.88,162.76,162.84,4523.0
2022-08-19 13:30:00,162.81,163.58,162.75,163.45,11784.0,162.81,163.58,162.75,163.45,11784.0
2022-08-19 13:35:00,163.51,163.86,163.29,163.38,7914.0,163.51,163.86,163.29,163.38,7914.0
2022-08-19 13:40:00,163.37,163.37,162.99,163.12,6453.0,163.37,163.37,162.99,163.12,6453.0
2022-08-19 13:45:00,163.11,163.46,163.1,163.46,2711.0,163.11,163.46,163.1,163.46,2711.0
2022-08-19 13:50:00,163.25,163.25,163.04,163.22,5229.0,163.25,163.25,163.04,163.22,5229.0
2022-08-19 13:55:00,163.31,163.38,163.19,163.38,4251.0,163.31,163.38,163.19,163.38,4251.0
2022-08-19 14:00:00,163.38,163.53,163.2,163.26,9511.0,163.38,163.53,163.2,163.26,9511.0
2022-08-19 14:05:00,163.25,163.45,163.1,163.33,11430.0,163.25,163.45,163.1,163.33,11430.0
2022-08-19 14:10:00,163.33,163.41,162.63,162.63,18089.0,163.33,163.41,162.63,162.63,18089.0
2022-08-19 14:15:00,162.63,163.0,162.62,162.82,21670.0,162.63,163.0,162.62,162.82,21670.0
2022-08-19 14:20:00,162.82,162.82,162.59,162.7,5745.0,162.82,162.82,162.59,162.7,5745.0
2022-08-19 14:25:00,162.67,162.77,162.5,162.53,7106.0,162.67,162.77,162.5,162.53,7106.0
2022-08-19 14:30:00,162.54,163.01,162.54,162.87,9081.0,162.54,163.01,162.54,162.87,9081.0
2022-08-19 14:35:00,162.95,162.96,162.74,162.76,3099.0,162.95,162.96,162.74,162.76,3099.0
2022-08-19 14:40:00,162.76,162.87,162.68,162.76,6053.0,162.76,162.87,162.68,162.76,6053.0
2022-08-19 14:45:00,162.76,162.88,162.76,162.84,1801.0,162.76,162.88,162.76,162.84,1801.0
2022-08-19 14:50:00,162.87,162.89,162.71,162.73,12485.0,162.87,162.89,162.71,162.73,12485.0
2022-08-19 14:55:00,162.72,162.79,162.71,162.72,12683.0,162.72,162.79,162.71,162.72,12683.0
2022-08-19 15:00:00,162.73,162.74,162.71,162.71,13478.0,162.73,162.74,162.71,162.71,13478.0
2022-08-19 15:05:00,162.72,162.72,162.18,162.49,13209.0,162.72,162.72,162.18,162.49,13209.0
2022-08-19 15:10:00,162.49,163.3,162.48,163.15,8502.0,162.49,163.3,162.48,163.15,8502.0
2022-08-19 15:15:00,163.21,163.5,163.17,163.36,13575.0,163.21,163.5,163.17,163.36,13575.0
2022-08-19 15:20:00,163.35,164.0,163.35,164.0,10622.0,163.35,164.0,163.35,164.0,10622.0
2022-08-19 15:25:00,164.08,164.08,163.84,163.94,12553.0,164.08,164.08,163.84,163.94,12553.0
2022-08-19 15:30:00,163.99,164.31,163.97,164.16,15262.0,163.99,164.31,163.97,164.16,15262.0
2022-08-19 15:35:00,164.16,164.16,163.45,163.71,14526.0,164.16,164.16,163.45,163.71,14526.0
2022-08-19 15:40:00,163.72,163.82,163.41,163.74,14765.0,163.72,163.82,163.41,163.74,14765.0
2022-08-19 15:45:00,163.8,163.87,163.62,163.7,13321.0,163.8,163.87,163.62,163.7,13321.0
2022-08-19 15:50:00,163.65,163.81,163.56,163.63,30727.0,163.65,163.81,163.56,163.63,30727.0
2022-08-19 15:55:00,163.65,163.65,163.22,163.3,53738.0,163.65,163.65,163.22,163.3,53738.0
2022-08-22 09:30:00,159.53,160.61,157.88,157.88,14230.0,159.53,160.61,157.88,157.88,14230.0
2022-08-22 09:35:00,158.67,158.67,157.53,158.17,3850.0,158.67,158.67,157.53,158.17,3850.0
2022-08-22 09:40:00,158.05,158.48,157.46,158.06,12796.0,158.05,158.48,157.46,158.06,12796.0
2022-08-22 09:45:00,158.44,158.86,157.58,157.88,7955.0,158.44,158.86,157.58,157.88,7955.0
2022-08-22 09:50:00,157.74,157.78,157.24,157.78,12288.0,157.74,157.78,157.24,157.78,12288.0
2022-08-22 09:55:00,157.95,158.37,157.94,158.17,1300.0,157.95,158.37,157.94,158.17,1300.0
2022-08-22 10:00:00,158.0,158.0,157.3,157.91,4850.0,158.0,158.0,157.3,157.91,4850.0
2022-08-22 10:05:00,157.84,157.85,156.49,156.76,4017.0,157.84,157.85,156.49,156.76,4017.0
2022-08-22 10:10:00,156.7,156.75,156.14,156.14,3306.0,156.7,156.75,156.14,156.14,3306.0
2022-08-22 10:15:00,156.22,156.27,155.93,156.05,2615.0,156.22,156.27,155.93,156.05,2615.0
2022-08-22 10:20:00,155.97,155.97,155.18,155.18,2628.0,155.97,155.97,155.18,155.18,2628.0
2022-08-22 10:25:00,155.0,155.05,154.21,155.05,5590.0,155.0,155.05,154.21,155.05,5590.0
2022-08-22 10:30:00,155.17,155.39,155.02,155.22,4304.0,155.17,155.39,155.02,155.22,4304.0
2022-08-22 10:35:00,155.3,156.69,155.3,156.58,4100.0,155.3,156.69,155.3,156.58,4100.0
2022-08-22 10:40:00,156.55,156.77,156.26,156.77,3522.0,156.55,156.77,156.26,156.77,3522.0
2022-08-22 10:45:00,156.82,157.53,156.81,157.22,11175.0,156.82,157.53,156.81,157.22,11175.0
2022-08-22 10:50:00,157.24,157.24,156.5,156.5,4235.0,157.24,157.24,156.5,156.5,4235.0
2022-08-22 10:55:00,156.74,156.74,156.07,156.2,1821.0,156.74,156.74,156.07,156.2,1821.0
2022-08-22 11:00:00,156.39,156.64,156.26,156.26,2962.0,156.39,156.64,156.26,156.26,2962.0
2022-08-22 11:05:00,156.45,156.59,156.22,156.23,11288.0,156.45,156.59,156.22,156.23,11288.0
2022-08-22 11:10:00,156.41,157.05,156.29,157.05,3457.0,156.41,157.05,156.29,157.05,3457.0
2022-08-22 11:15:00,157.11,157.51,156.92,157.0,3173.0,157.11,157.51,156.92,157.0,3173.0
2022-08-22 11:20:00,156.94,157.17,156.93,156.97,4047.0,156.94,157.17,156.93,156.97,4047.0
2022-08-22 11:25:00,156.97,157.39,156.79,156.9,7242.0,156.97,157.39,156.79,156.9,7242.0
2022-08-22 11:30:00,156.94,157.12,156.81,157.11,3015.0,156.94,157.12,156.81,157.11,3015.0
2022-08-22 11:35:00,157.16,157.39,156.86,156.93,3711.0,157.16,157.39,156.86,156.93,3711.0
2022-08-22 11:40:00,156.95,157.29,156.49,156.53,16171.0,156.95,157.29,156.49,156.53,16171.0
2022-08-22 11:45:00,156.53,156.87,156.16,156.87,6951.0,156.53,156.87,156.16,156.87,6951.0
2022-08-22 11:50:00,156.94,157.81,156.88,157.42,12133.0,156.94,157.81,156.88,157.42,12133.0
2022-08-22 11:55:00,157.52,157.65,156.65,156.65,18597.0,157.52,157.65,156.65,156.65,18597.0
2022-08-22 12:00:00,156.65,156.68,156.07,156.07,24891.0,156.65,156.68,156.07,156.07,24891.0
2022-08-22 12:05:00,156.19,156.44,155.9,155.99,3207.0,156.19,156.44,155.9,155.99,3207.0
2022-08-22 12:10:00,156.03,156.47,155.99,156.47,3680.0,156.03,156.47,155.99,156.47,3680.0
2022-08-22 12:15:00,156.45,156.54,156.23,156.25,2000.0,156.45,156.54,156.23,156.25,2000.0
2022-08-22 12:20:00,156.36,156.6,156.09,156.43,6896.0,156.36,156.6,156.09,156.43,6896.0
2022-08-22 12:25:00,156.57,156.58,155.85,155.85,20801.0,156.57,156.58,155.85,155.85,20801.0
2022-08-22 12:30:00,155.9,155.92,155.53,155.56,3303.0,155.9,155.92,155.53,155.56,3303.0
2022-08-22 12:35:00,155.55,155.86,155.45,155.86,4524.0,155.55,155.86,155.45,155.86,4524.0
2022-08-22 12:40:00,155.84,156.09,155.77,155.84,3810.0,155.84,156.09,155.77,155.84,3810.0
2022-08-22 12:45:00,155.8,155.98,155.57,155.77,19464.0,155.8,155.98,155.57,155.77,19464.0
2022-08-22 12:50:00,155.75,155.76,155.27,155.45,5579.0,155.75,155.76,155.27,155.45,5579.0
2022-08-22 12:55:00,155.4,155.63,155.28,155.39,14447.0,155.4,155.63,155.28,155.39,14447.0
2022-08-22 13:00:00,155.4,155.4,155.15,155.26,10161.0,155.4,155.4,155.15,155.26,10161.0
2022-08-22 13:05:00,155.3,155.51,154.81,154.9,4103.0,155.3,155.51,154.81,154.9,4103.0
2022-08-22 13:10:00,154.89,155.26,154.89,155.14,7730.0,154.89,155.26,154.89,155.14,7730.0
2022-08-22 13:15:00,155.27,155.38,155.12,155.23,3000.0,155.27,155.38,155.12,155.23,3000.0
2022-08-22 13:20:00,155.22,155.56,155.21,155.49,11633.0,155.22,155.56,155.21,155.49,11633.0
2022-08-22 13:25:00,155.45,155.56,155.22,155.38,10264.0,155.45,155.56,155.22,155.38,10264.0
2022-08-22 13:30:00,155.38,155.53,155.11,155.14,29979.0,155.38,155.53,155.11,155.14,29979.0
2022-08-22 13:35:00,155.1,155.2,154.91,154.91,5623.0,155.1,155.2,154.91,154.91,5623.0
2022-08-22 13:40:00,154.97,155.3,154.94,155.27,1641.0,154.97,155.3,154.94,155.27,1641.0
2022-08-22 13:45:00,155.36,155.4,155.16,155.16,4138.0,155.36,155.4,155.16,155.16,4138.0
2022-08-22 13:50:00,155.12,155.12,154.56,154.98,56830.0,155.12,155.12,154.56,154.98,56830.0
2022-08-22 13:55:00,154.9,155.05,154.77,154.93,28475.0,154.9,155.05,154.77,154.93,28475.0
2022-08-22 14:00:00,154.64,154.75,153.85,154.04,9577.0,154.64,154.75,153.85,154.04,9577.0
2022-08-22 14:05:00,154.02,154.25,154.02,154.25,3133.0,154.02,154.25,154.02,154.25,3133.0
2022-08-22 14:10:00,154.25,154.52,154.25,154.4,1754.0,154.25,154.52,154.25,154.4,1754.0
2022-08-22 14:15:00,154.41,154.58,154.41,154.53,5800.0,154.41,154.58,154.41,154.53,5800.0
2022-08-22 14:20:00,154.58,154.66,154.27,154.37,3510.0,154.58,154.66,154.27,154.37,3510.0
2022-08-22 14:25:00,154.33,154.54,154.33,154.43,1651.0,154.33,154.54,154.33,154.43,1651.0
2022-08-22 14:30:00,154.41,154.41,153.95,154.16,4534.0,154.41,154.41,153.95,154.16,4534.0
2022-08-22 14:35:00,154.09,154.15,153.85,153.85,6152.0,154.09,154.15,153.85,153.85,6152.0
2022-08-22 14:40:00,153.94,154.49,153.88,154.26,7347.0,153.94,154.49,153.88,154.26,7347.0
2022-08-22 14:45:00,154.33,154.47,154.32,154.47,1300.0,154.33,154.47,154.32,154.47,1300.0
2022-08-22 14:50:00,154.46,154.6,154.12,154.12,4378.0,154.46,154.6,154.12,154.12,4378.0
2022-08-22 14:55:00,154.16,154.4,154.01,154.34,5533.0,154.16,154.4,154.01,154.34,5533.0
2022-08-22 15:00:00,154.47,154.57,154.21,154.5,6291.0,154.47,154.57,154.21,154.5,6291.0
2022-08-22 15:05:00,154.5,154.78,154.49,154.78,8565.0,154.5,154.78,154.49,154.78,8565.0
2022-08-22 15:10:00,154.75,154.81,154.39,154.47,5283.0,154.75,154.81,154.39,154.47,5283.0
2022-08-22 15:15:00,154.47,154.47,154.12,154.17,27572.0,154.47,154.47,154.12,154.17,27572.0
2022-08-22 15:20:00,154.12,154.44,154.08,154.3,8274.0,154.12,154.44,154.08,154.3,8274.0
2022-08-22 15:25:00,154.44,154.45,154.01,154.04,8438.0,154.44,154.45,154.01,154.04,8438.0
2022-08-22 15:30:00,154.15,154.28,153.91,153.93,10391.0,154.15,154.28,153.91,153.93,10391.0
2022-08-22 15:35:00,153.92,154.29,153.91,154.29,7015.0,153.92,154.29,153.91,154.29,7015.0
2022-08-22 15:40:00,154.29,154.29,153.69,153.88,7112.0,154.29,154.29,153.69,153.88,7112.0
2022-08-22 15:45:00,153.95,154.14,153.85,154.11,11412.0,153.95,154.14,153.85,154.11,11412.0
2022-08-22 15:50:00,154.08,154.22,153.96,154.01,16840.0,154.08,154.22,153.96,154.01,16840.0
2022-08-22 15:55:00,154.01,154.14,153.82,153.85,68890.0,154.01,154.14,153.82,153.85,68890.0
2022-08-23 09:30:00,153.23,155.52,152.53,154.9,13887.0,153.23,155.52,152.53,154.9,13887.0
2022-08-23 09:35:00,154.93,155.34,154.76,154.95,2071.0,154.93,155.34,154.76,154.95,2071.0
2022-08-23 09:40:00,155.25,155.84,154.87,154.87,7131.0,155.25,155.84,154.87,154.87,7131.0
2022-08-23 09:45:00,155.24,155.96,155.04,155.78,2587.0,155.24,155.96,155.04,155.78,2587.0
2022-08-23 09:50:00,155.72,156.18,155.58,156.06,3970.0,155.72,156.18,155.58,156.06,3970.0
2022-08-23 09:55:00,156.25,156.66,156.25,156.66,1850.0,156.25,156.66,156.25,156.66,1850.0
2022-08-23 10:00:00,156.25,156.26,155.55,155.55,1878.0,156.25,156.26,155.55,155.55,1878.0
2022-08-23 10:05:00,155.77,156.41,155.77,156.41,2682.0,155.77,156.41,155.77,156.41,2682.0
2022-08-23 10:10:00,156.59,157.24,156.59,157.24,1865.0,156.59,157.24,156.59,157.24,1865.0
2022-08-23 10:15:00,157.12,158.28,157.1,158.28,3549.0,157.12,158.28,157.1,158.28,3549.0
2022-08-23 10:20:00,158.32,158.43,157.82,157.84,9737.0,158.32,158.43,157.82,157.84,9737.0
2022-08-23 10:25:00,157.78,157.93,156.76,156.76,17779.0,157.78,157.93,156.76,156.76,17779.0
2022-08-23 10:30:00,156.86,157.45,156.68,157.45,3505.0,156.86,157.45,156.68,157.45,3505.0
2022-08-23 10:35:00,157.39,157.39,156.88,157.19,4399.0,157.39,157.39,156.88,157.19,4399.0
2022-08-23 10:40:00,157.18,158.54,157.14,158.54,3600.0,157.18,158.54,157.14,158.54,3600.0
2022-08-23 10:45:00,158.29,158.48,157.93,158.48,2899.0,158.29,158.48,157.93,158.48,2899.0
2022-08-23 10:50:00,158.52,158.69,157.88,158.22,5482.0,158.52,158.69,157.88,158.22,5482.0
2022-08-23 10:55:00,158.18,158.43,157.99,158.0,4890.0,158.18,158.43,157.99,158.0,4890.0
2022-08-23 11:00:00,157.98,158.07,157.6,157.96,9909.0,157.98,158.07,157.6,157.96,9909.0
2022-08-23 11:05:00,157.86,158.24,157.86,158.24,4725.0,157.86,158.24,157.86,158.24,4725.0
2022-08-23 11:10:00,158.24,158.41,158.04,158.07,4710.0,158.24,158.41,158.04,158.07,4710.0
2022-08-23 11:15:00,158.03,158.25,157.93,158.22,6537.0,158.03,158.25,157.93,158.22,6537.0
2022-08-23 11:20:00,158.21,158.39,157.99,158.39,4654.0,158.21,158.39,157.99,158.39,4654.0
2022-08-23 11:25:00,158.39,158.68,158.04,158.11,4973.0,158.39,158.68,158.04,158.11,4973.0
2022-08-23 11:30:00,158.11,158.52,158.05,158.08,4645.0,158.11,158.52,158.05,158.08,4645.0
2022-08-23 11:35:00,158.08,158.42,158.08,158.31,3715.0,158.08,158.42,158.08,158.31,3715.0
2022-08-23 11:40:00,158.25,158.25,157.39,157.8,2113.0,158.25,158.25,157.39,157.8,2113.0
2022-08-23 11:45:00,157.81,158.03,157.8,157.88,3817.0,157.81,158.03,157.8,157.88,3817.0
2022-08-23 11:50:00,157.79,157.79,157.25,157.25,2062.0,157.79,157.79,157.25,157.25,2062.0
2022-08-23 11:55:00,157.03,157.06,156.47,156.89,12403.0,157.03,157.06,156.47,156.89,12403.0
2022-08-23 12:00:00,156.44,156.97,156.44,156.97,1793.0,156.44,156.97,156.44,156.97,1793.0
2022-08-23 12:05:00,157.15,157.48,157.04,157.18,3117.0,157.15,157.48,157.04,157.18,3117.0
2022-08-23 12:10:00,157.18,157.6,157.09,157.6,5475.0,157.18,157.6,157.09,157.6,5475.0
2022-08-23 12:15:00,157.65,157.7,157.23,157.23,6160.0,157.65,157.7,157.23,157.23,6160.0
2022-08-23 12:20:00,157.29,157.36,156.51,156.51,6271.0,157.29,157.36,156.51,156.51,6271.0
2022-08-23 12:25:00,156.61,157.27,156.56,157.12,2801.0,156.61,157.27,156.56,157.12,2801.0
2022-08-23 12:30:00,157.24,157.4,157.0,157.39,2350.0,157.24,157.4,157.0,157.39,2350.0
2022-08-23 12:35:00,157.58,157.6,157.41,157.5,2445.0,157.58,157.6,157.41,157.5,2445.0
2022-08-23 12:40:00,157.43,157.43,157.02,157.08,3763.0,157.43,157.43,157.02,157.08,3763.0
2022-08-23 12:45:00,157.08,157.22,156.83,156.85,7351.0,157.08,157.22,156.83,156.85,7351.0
2022-08-23 12:50:00,156.8,157.69,156.8,157.55,135427.0,156.8,157.69,156.8,157.55,135427.0
2022-08-23 12:55:00,157.84,158.53,157.83,158.45,3334.0,157.84,158.53,157.83,158.45,3334.0
2022-08-23 13:00:00,158.44,158.52,158.44,158.52,906.0,158.44,158.52,158.44,158.52,906.0
2022-08-23 13:05:00,158.43,158.44,157.84,157.85,9570.0,158.43,158.44,157.84,157.85,9570.0
2022-08-23 13:10:00,157.94,158.02,157.88,158.01,7154.0,157.94,158.02,157.88,158.01,7154.0
2022-08-23 13:15:00,158.01,158.02,157.71,157.72,2468.0,158.01,158.02,157.71,157.72,2468.0
2022-08-23 13:20:00,157.55,157.75,157.34,157.34,2415.0,157.55,157.75,157.34,157.34,2415.0
2022-08-23 13:25:00,157.44,157.83,157.43,157.83,2124.0,157.44,157.83,157.43,157.83,2124.0
2022-08-23 13:30:00,157.7,157.81,157.51,157.51,1274.0,157.7,157.81,157.51,157.51,1274.0
2022-08-23 13:35:00,157.5,157.65,157.21,157.21,2182.0,157.5,157.65,157.21,157.21,2182.0
2022-08-23 13:40:00,157.16,157.19,157.14,157.17,567.0,157.16,157.19,157.14,157.17,567.0
2022-08-23 13:45:00,157.11,157.12,156.91,157.02,1719.0,157.11,157.12,156.91,157.02,1719.0
2022-08-23 13:50:00,156.89,157.0,156.64,157.0,2034.0,156.89,157.0,156.64,157.0,2034.0
2022-08-23 13:55:00,156.91,157.12,156.9,157.12,595.0,156.91,157.12,156.9,157.12,595.0
2022-08-23 14:00:00,157.01,157.06,156.81,156.92,2000.0,157.01,157.06,156.81,156.92,2000.0
2022-08-23 14:05:00,156.83,157.09,156.83,157.09,1020.0,156.83,157.09,156.83,157.09,1020.0
2022-08-23 14:10:00,157.13,157.94,157.12,157.82,9788.0,157.13,157.94,157.12,157.82,9788.0
2022-08-23 14:15:00,157.78,157.93,157.72,157.72,700.0,157.78,157.93,157.72,157.72,700.0
2022-08-23 14:20:00,157.72,157.97,157.64,157.97,9962.0,157.72,157.97,157.64,157.97,9962.0
2022-08-23 14:25:00,157.89,157.89,157.67,157.67,1349.0,157.89,157.89,157.67,157.67,1349.0
2022-08-23 14:30:00,157.7,157.9,157.38,157.45,6772.0,157.7,157.9,157.38,157.45,6772.0
2022-08-23 14:35:00,157.48,157.67,157.48,157.59,7036.0,157.48,157.67,157.48,157.59,7036.0
2022-08-23 14:40:00,157.66,158.1,157.57,157.99,2515.0,157.66,158.1,157.57,157.99,2515.0
2022-08-23 14:45:00,158.06,158.06,157.63,157.67,1177.0,158.06,158.06,157.63,157.67,1177.0
2022-08-23 14:50:00,157.63,157.63,157.48,157.48,3502.0,157.63,157.63,157.48,157.48,3502.0
2022-08-23 14:55:00,157.41,157.66,157.41,157.51,3438.0,157.41,157.66,157.41,157.51,3438.0
2022-08-23 15:00:00,157.55,157.55,157.41,157.47,2920.0,157.55,157.55,157.41,157.47,2920.0
2022-08-23 15:05:00,157.51,157.51,157.38,157.51,2390.0,157.51,157.51,157.38,157.51,2390.0
2022-08-23 15:10:00,157.46,157.57,157.33,157.34,2810.0,157.46,157.57,157.33,157.34,2810.0
2022-08-23 15:15:00,157.4,157.49,157.36,157.41,2898.0,157.4,157.49,157.36,157.41,2898.0
2022-08-23 15:20:00,157.38,157.99,157.38,157.85,12635.0,157.38,157.99,157.38,157.85,12635.0
2022-08-23 15:25:00,157.8,158.07,157.78,157.92,5598.0,157.8,158.07,157.78,157.92,5598.0
2022-08-23 15:30:00,157.87,158.13,157.83,157.98,7954.0,157.87,158.13,157.83,157.98,7954.0
2022-08-23 15:35:00,157.99,158.4,157.95,158.09,18103.0,157.99,158.4,157.95,158.09,18103.0
2022-08-23 15:40:00,158.13,158.49,158.12,158.29,7374.0,158.13,158.49,158.12,158.29,7374.0
2022-08-23 15:45:00,158.25,158.25,157.94,158.04,15505.0,158.25,158.25,157.94,158.04,15505.0
2022-08-23 15:50:00,158.06,158.33,157.94,158.33,32858.0,158.06,158.33,157.94,158.33,32858.0
2022-08-23 15:55:00,158.34,158.95,158.33,158.76,55481.0,158.34,158.95,158.33,158.76,55481.0
2022-08-24 09:30:00,157.59,158.61,155.84,155.84,9067.0,157.59,158.61,155.84,155.84,9067.0
2022-08-24 09:35:00,155.59,157.52,155.54,157.52,3835.0,155.59,157.52,155.54,157.52,3835.0
2022-08-24 09:40:00,157.47,158.38,157.33,157.43,3508.0,157.47,158.38,157.33,157.43,3508.0
2022-08-24 09:45:00,157.35,157.66,156.99,157.0,3996.0,157.35,157.66,156.99,157.0,3996.0
2022-08-24 09:50:00,156.84,157.88,156.84,157.88,42609.0,156.84,157.88,156.84,157.88,42609.0
2022-08-24 09:55:00,157.83,158.07,157.49,157.92,5627.0,157.83,158.07,157.49,157.92,5627.0
2022-08-24 10:00:00,158.11,158.81,157.31,157.43,17627.0,158.11,158.81,157.31,157.43,17627.0
2022-08-24 10:05:00,157.42,157.94,157.26,157.91,17992.0,157.42,157.94,157.26,157.91,17992.0
2022-08-24 10:10:00,157.99,158.3,157.85,158.3,2600.0,157.99,158.3,157.85,158.3,2600.0
2022-08-24 10:15:00,158.43,158.53,158.28,158.51,1329.0,158.43,158.53,158.28,158.51,1329.0
2022-08-24 10:20:00,158.62,159.16,158.62,158.97,12136.0,158.62,159.16,158.62,158.97,12136.0
2022-08-24 10:25:00,158.97,158.99,158.71,158.98,3892.0,158.97,158.99,158.71,158.98,3892.0
2022-08-24 10:30:00,159.1,159.58,159.01,159.52,7856.0,159.1,159.58,159.01,159.52,7856.0
2022-08-24 10:35:00,159.64,159.9,159.22,159.23,2120.0,159.64,159.9,159.22,159.23,2120.0
2022-08-24 10:40:00,159.14,159.14,158.68,158.86,2819.0,159.14,159.14,158.68,158.86,2819.0
2022-08-24 10:45:00,158.93,159.09,158.62,159.02,4589.0,158.93,159.09,158.62,159.02,4589.0
2022-08-24 10:50:00,159.03,159.26,158.81,159.14,2840.0,159.03,159.26,158.81,159.14,2840.0
2022-08-24 10:55:00,159.21,159.41,159.11,159.27,4503.0,159.21,159.41,159.11,159.27,4503.0
2022-08-24 11:00:00,159.37,159.6,158.9,159.07,9258.0,159.37,159.6,158.9,159.07,9258.0
2022-08-24 11:05:00,159.07,159.78,159.07,159.72,5903.0,159.07,159.78,159.07,159.72,5903.0
2022-08-24 11:10:00,159.62,160.26,159.54,160.25,2886.0,159.62,160.26,159.54,160.25,2886.0
2022-08-24 11:15:00,160.37,160.65,160.19,160.58,6765.0,160.37,160.65,160.19,160.58,6765.0
2022-08-24 11:20:00,160.71,161.55,160.71,161.23,16065.0,160.71,161.55,160.71,161.23,16065.0
2022-08-24 11:25:00,161.2,161.84,161.08,161.77,7488.0,161.2,161.84,161.08,161.77,7488.0
2022-08-24 11:30:00,161.88,162.1,161.8,162.1,11212.0,161.88,162.1,161.8,162.1,11212.0
2022-08-24 11:35:00,162.15,162.82,161.99,162.12,12754.0,162.15,162.82,161.99,162.12,12754.0
2022-08-24 11:40:00,162.12,162.56,161.9,162.48,7727.0,162.12,162.56,161.9,162.48,7727.0
2022-08-24 11:45:00,162.4,163.02,162.3,163.02,9844.0,162.4,163.02,162.3,163.02,9844.0
2022-08-24 11:50:00,163.11,163.11,162.81,162.97,6331.0,163.11,163.11,162.81,162.97,6331.0
2022-08-24 11:55:00,162.96,163.3,162.96,163.21,4552.0,162.96,163.3,162.96,163.21,4552.0
2022-08-24 12:00:00,163.31,163.4,163.19,163.36,5040.0,163.31,163.4,163.19,163.36,5040.0
2022-08-24 12:05:00,163.44,163.86,163.44,163.63,4219.0,163.44,163.86,163.44,163.63,4219.0
2022-08-24 12:10:00,163.63,163.77,163.61,163.62,4283.0,163.63,163.77,163.61,163.62,4283.0
2022-08-24 12:15:00,163.62,163.72,162.94,162.94,11228.0,163.62,163.72,162.94,162.94,11228.0
2022-08-24 12:20:00,162.89,163.42,162.88,163.42,5102.0,162.89,163.42,162.88,163.42,5102.0
2022-08-24 12:25:00,163.48,163.54,163.33,163.41,1295.0,163.48,163.54,163.33,163.41,1295.0
2022-08-24 12:30:00,163.3,163.33,163.11,163.31,5761.0,163.3,163.33,163.11,163.31,5761.0
2022-08-24 12:35:00,163.25,163.53,162.83,162.84,11224.0,163.25,163.53,162.83,162.84,11224.0
2022-08-24 12:40:00,162.8,163.11,162.66,162.92,9733.0,162.8,163.11,162.66,162.92,9733.0
2022-08-24 12:45:00,163.02,163.04,162.61,162.61,6422.0,163.02,163.04,162.61,162.61,6422.0
2022-08-24 12:50:00,162.5,162.52,162.27,162.27,1402.0,162.5,162.52,162.27,162.27,1402.0
2022-08-24 12:55:00,162.19,162.91,162.19,162.91,5550.0,162.19,162.91,162.19,162.91,5550.0
2022-08-24 13:00:00,162.93,163.25,162.92,163.25,4276.0,162.93,163.25,162.92,163.25,4276.0
2022-08-24 13:05:00,163.25,163.69,163.24,163.55,2555.0,163.25,163.69,163.24,163.55,2555.0
2022-08-24 13:10:00,163.65,163.66,163.26,163.44,3233.0,163.65,163.66,163.26,163.44,3233.0
2022-08-24 13:15:00,163.55,163.75,163.28,163.75,4307.0,163.55,163.75,163.28,163.75,4307.0
2022-08-24 13:20:00,163.85,163.86,163.52,163.55,4647.0,163.85,163.86,163.52,163.55,4647.0
2022-08-24 13:25:00,163.51,163.67,163.45,163.55,10468.0,163.51,163.67,163.45,163.55,10468.0
2022-08-24 13:30:00,163.55,163.7,163.25,163.7,4813.0,163.55,163.7,163.25,163.7,4813.0
2022-08-24 13:35:00,163.66,163.9,163.66,163.8,2341.0,163.66,163.9,163.66,163.8,2341.0
2022-08-24 13:40:00,163.88,163.88,163.09,163.09,7898.0,163.88,163.88,163.09,163.09,7898.0
2022-08-24 13:45:00,163.25,163.57,163.13,163.5,3500.0,163.25,163.57,163.13,163.5,3500.0
2022-08-24 13:50:00,163.58,163.86,163.58,163.79,2125.0,163.58,163.86,163.58,163.79,2125.0
2022-08-24 13:55:00,163.79,163.93,163.58,163.89,4502.0,163.79,163.93,163.58,163.89,4502.0
2022-08-24 14:00:00,163.89,164.21,163.83,164.08,2700.0,163.89,164.21,163.83,164.08,2700.0
2022-08-24 14:05:00,164.02,164.21,163.95,164.09,1401.0,164.02,164.21,163.95,164.09,1401.0
2022-08-24 14:10:00,164.2,164.21,163.98,164.12,3136.0,164.2,164.21,163.98,164.12,3136.0
2022-08-24 14:15:00,164.12,164.2,164.07,164.12,3594.0,164.12,164.2,164.07,164.12,3594.0
2022-08-24 14:20:00,164.12,164.41,164.02,164.39,7541.0,164.12,164.41,164.02,164.39,7541.0
2022-08-24 14:25:00,164.4,164.49,164.29,164.49,4148.0,164.4,164.49,164.29,164.49,4148.0
2022-08-24 14:30:00,164.46,164.9,164.33,164.64,9335.0,164.46,164.9,164.33,164.64,9335.0
2022-08-24 14:35:00,164.64,165.09,164.61,165.09,4983.0,164.64,165.09,164.61,165.09,4983.0
2022-08-24 14:40:00,165.05,165.29,165.03,165.05,11576.0,165.05,165.29,165.03,165.05,11576.0
2022-08-24 14:45:00,165.01,165.04,164.05,164.25,27308.0,165.01,165.04,164.05,164.25,27308.0
2022-08-24 14:50:00,164.19,164.19,163.45,163.78,37278.0,164.19,164.19,163.45,163.78,37278.0
2022-08-24 14:55:00,163.69,164.17,163.69,164.02,13326.0,163.69,164.17,163.69,164.02,13326.0
2022-08-24 15:00:00,164.1,164.1,163.24,163.42,11226.0,164.1,164.1,163.24,163.42,11226.0
2022-08-24 15:05:00,163.39,163.89,163.39,163.89,7163.0,163.39,163.89,163.39,163.89,7163.0
2022-08-24 15:10:00,163.91,163.91,162.91,162.91,7196.0,163.91,163.91,162.91,162.91,7196.0
2022-08-24 15:15:00,162.97,163.74,162.96,163.74,9862.0,162.97,163.74,162.96,163.74,9862.0
2022-08-24 15:20:00,163.7,163.75,163.07,163.56,9399.0,163.7,163.75,163.07,163.56,9399.0
2022-08-24 15:25:00,163.53,163.77,163.36,163.74,18226.0,163.53,163.77,163.36,163.74,18226.0
2022-08-24 15:30:00,163.75,163.81,163.3,163.53,28860.0,163.75,163.81,163.3,163.53,28860.0
2022-08-24 15:35:00,163.56,163.91,163.48,163.75,32246.0,163.56,163.91,163.48,163.75,32246.0
2022-08-24 15:40:00,163.77,163.84,163.34,163.73,27005.0,163.77,163.84,163.34,163.73,27005.0
2022-08-24 15:45:00,163.7,163.77,163.43,163.69,28665.0,163.7,163.77,163.43,163.69,28665.0
2022-08-24 15:50:00,163.65,163.98,163.64,163.85,65174.0,163.65,163.98,163.64,163.85,65174.0
2022-08-24 15:55:00,163.98,163.98,163.5,163.93,127951.0,163.98,163.98,163.5,163.93,127951.0
2022-08-25 09:30:00,145.0,145.0,142.45,142.69,201399.0,145.0,145.0,142.45,142.69,201399.0
2022-08-25 09:35:00,142.81,146.98,142.64,146.04,207040.0,142.81,146.98,142.64,146.04,207040.0
2022-08-25 09:40:00,146.21,146.74,144.03,145.28,354062.0,146.21,146.74,144.03,145.28,354062.0
2022-08-25 09:45:00,145.21,146.51,144.19,145.43,101666.0,145.21,146.51,144.19,145.43,101666.0
2022-08-25 09:50:00,145.43,149.94,145.43,147.96,153685.0,145.43,149.94,145.43,147.96,153685.0
2022-08-25 09:55:00,147.75,150.97,146.46,150.53,133415.0,147.75,150.97,146.46,150.53,133415.0
2022-08-25 10:00:00,150.11,150.97,148.36,149.93,76517.0,150.11,150.97,148.36,149.93,76517.0
2022-08-25 10:05:00,149.76,151.2,148.72,150.62,78078.0,149.76,151.2,148.72,150.62,78078.0
2022-08-25 10:10:00,150.85,151.6,149.48,150.17,41282.0,150.85,151.6,149.48,150.17,41282.0
2022-08-25 10:15:00,150.17,152.0,149.96,150.87,131760.0,150.17,152.0,149.96,150.87,131760.0
2022-08-25 10:20:00,151.08,151.67,150.41,151.67,276374.0,151.08,151.67,150.41,151.67,276374.0
2022-08-25 10:25:00,151.65,154.27,151.28,154.02,177094.0,151.65,154.27,151.28,154.02,177094.0
2022-08-25 10:30:00,154.14,156.39,154.0,154.92,144532.0,154.14,156.39,154.0,154.92,144532.0
2022-08-25 10:35:00,154.71,155.04,153.75,154.79,67759.0,154.71,155.04,153.75,154.79,67759.0
2022-08-25 10:40:00,154.8,156.22,154.41,155.82,99465.0,154.8,156.22,154.41,155.82,99465.0
2022-08-25 10:45:00,155.53,158.18,154.81,157.26,61014.0,155.53,158.18,154.81,157.26,61014.0
2022-08-25 10:50:00,157.26,159.04,154.29,154.56,98770.0,157.26,159.04,154.29,154.56,98770.0
2022-08-25 10:55:00,154.78,155.78,152.98,154.39,61611.0,154.78,155.78,152.98,154.39,61611.0
2022-08-25 11:00:00,154.16,154.84,153.22,154.0,68986.0,154.16,154.84,153.22,154.0,68986.0
2022-08-25 11:05:00,154.05,154.05,151.42,152.11,141850.0,154.05,154.05,151.42,152.11,141850.0
2022-08-25 11:10:00,152.1,152.38,151.1,151.34,68417.0,152.1,152.38,151.1,151.34,68417.0
2022-08-25 11:15:00,151.21,151.22,149.31,149.93,41156.0,151.21,151.22,149.31,149.93,41156.0
2022-08-25 11:20:00,149.93,151.23,149.8,149.81,66498.0,149.93,151.23,149.8,149.81,66498.0
2022-08-25 11:25:00,149.91,151.7,149.9,151.04,19683.0,149.91,151.7,149.9,151.04,19683.0
2022-08-25 11:30:00,151.51,151.51,150.01,150.69,13189.0,151.51,151.51,150.01,150.69,13189.0
2022-08-25 11:35:00,150.57,150.85,150.2,150.36,8640.0,150.57,150.85,150.2,150.36,8640.0
2022-08-25 11:40:00,150.33,151.14,150.14,151.14,11590.0,150.33,151.14,150.14,151.14,11590.0
2022-08-25 11:45:00,150.94,150.95,149.99,150.22,19356.0,150.94,150.95,149.99,150.22,19356.0
2022-08-25 11:50:00,150.2,150.43,149.6,150.43,25106.0,150.2,150.43,149.6,150.43,25106.0
2022-08-25 11:55:00,150.26,150.83,150.02,150.51,8666.0,150.26,150.83,150.02,150.51,8666.0
2022-08-25 12:00:00,150.41,150.6,149.86,150.23,55837.0,150.41,150.6,149.86,150.23,55837.0
2022-08-25 12:05:00,150.18,150.93,150.04,150.82,15573.0,150.18,150.93,150.04,150.82,15573.0
2022-08-25 12:10:00,150.71,150.74,149.6,149.93,19638.0,150.71,150.74,149.6,149.93,19638.0
2022-08-25 12:15:00,149.92,150.53,149.82,150.26,65859.0,149.92,150.53,149.82,150.26,65859.0
2022-08-25 12:20:00,150.25,150.4,149.95,150.04,12725.0,150.25,150.4,149.95,150.04,12725.0
2022-08-25 12:25:00,150.03,150.72,149.92,150.38,16606.0,150.03,150.72,149.92,150.38,16606.0
2022-08-25 12:30:00,150.26,150.36,149.98,149.99,15595.0,150.26,150.36,149.98,149.99,15595.0
2022-08-25 12:35:00,149.96,151.55,149.74,151.41,60507.0,149.96,151.55,149.74,151.41,60507.0
2022-08-25 12:40:00,151.36,151.65,150.15,150.69,35309.0,151.36,151.65,150.15,150.69,35309.0
2022-08-25 12:45:00,150.73,151.16,150.25,150.45,15239.0,150.73,151.16,150.25,150.45,15239.0
2022-08-25 12:50:00,150.6,151.08,150.17,150.71,17699.0,150.6,151.08,150.17,150.71,17699.0
2022-08-25 12:55:00,150.68,150.98,150.39,150.58,18100.0,150.68,150.98,150.39,150.58,18100.0
2022-08-25 13:00:00,150.56,150.6,150.13,150.33,16070.0,150.56,150.6,150.13,150.33,16070.0
2022-08-25 13:05:00,150.31,150.31,149.52,149.99,132051.0,150.31,150.31,149.52,149.99,132051.0
2022-08-25 13:10:00,150.03,150.04,148.83,149.5,57849.0,150.03,150.04,148.83,149.5,57849.0
2022-08-25 13:15:00,149.38,150.04,149.25,149.92,47904.0,149.38,150.04,149.25,149.92,47904.0
2022-08-25 13:20:00,149.92,150.01,149.38,149.4,36122.0,149.92,150.01,149.38,149.4,36122.0
2022-08-25 13:25:00,149.43,149.43,148.42,148.42,21687.0,149.43,149.43,148.42,148.42,21687.0
2022-08-25 13:30:00,148.39,148.4,147.62,147.88,29601.0,148.39,148.4,147.62,147.88,29601.0
2022-08-25 13:35:00,147.75,148.2,147.45,148.2,38486.0,147.75,148.2,147.45,148.2,38486.0
2022-08-25 13:40:00,148.21,148.38,147.3,147.76,24823.0,148.21,148.38,147.3,147.76,24823.0
2022-08-25 13:45:00,147.72,148.2,147.53,147.53,17766.0,147.72,148.2,147.53,147.53,17766.0
2022-08-25 13:50:00,147.51,147.78,147.26,147.43,24168.0,147.51,147.78,147.26,147.43,24168.0
2022-08-25 13:55:00,147.49,147.72,147.47,147.57,17988.0,147.49,147.72,147.47,147.57,17988.0
2022-08-25 14:00:00,147.53,147.78,147.37,147.69,24134.0,147.53,147.78,147.37,147.69,24134.0
2022-08-25 14:05:00,147.7,147.7,146.74,147.46,42191.0,147.7,147.7,146.74,147.46,42191.0
2022-08-25 14:10:00,147.47,147.47,146.25,146.9,35383.0,147.47,147.47,146.25,146.9,35383.0
2022-08-25 14:15:00,146.9,147.25,146.13,146.3,23809.0,146.9,147.25,146.13,146.3,23809.0
2022-08-25 14:20:00,146.27,146.27,145.18,145.8,34617.0,146.27,146.27,145.18,145.8,34617.0
2022-08-25 14:25:00,145.84,145.88,145.36,145.68,16152.0,145.84,145.88,145.36,145.68,16152.0
2022-08-25 14:30:00,145.67,145.76,144.93,145.69,26687.0,145.67,145.76,144.93,145.69,26687.0
2022-08-25 14:35:00,145.68,146.02,145.54,145.87,32371.0,145.68,146.02,145.54,145.87,32371.0
2022-08-25 14:40:00,145.76,146.24,145.64,145.96,33183.0,145.76,146.24,145.64,145.96,33183.0
2022-08-25 14:45:00,145.96,146.89,145.9,146.89,22941.0,145.96,146.89,145.9,146.89,22941.0
2022-08-25 14:50:00,146.92,147.27,146.58,147.03,52175.0,146.92,147.27,146.58,147.03,52175.0
2022-08-25 14:55:00,147.03,147.03,146.03,146.1,18482.0,147.03,147.03,146.03,146.1,18482.0
2022-08-25 15:00:00,146.15,146.93,146.05,146.67,18977.0,146.15,146.93,146.05,146.67,18977.0
2022-08-25 15:05:00,146.6,147.06,146.48,146.66,21578.0,146.6,147.06,146.48,146.66,21578.0
2022-08-25 15:10:00,146.77,147.51,146.64,147.34,19492.0,146.77,147.51,146.64,147.34,19492.0
2022-08-25 15:15:00,147.49,148.05,147.16,147.83,31385.0,147.49,148.05,147.16,147.83,31385.0
2022-08-25 15:20:00,147.83,147.86,147.24,147.25,26026.0,147.83,147.86,147.24,147.25,26026.0
2022-08-25 15:25:00,147.25,147.25,146.75,147.09,33149.0,147.25,147.25,146.75,147.09,33149.0
2022-08-25 15:30:00,147.05,147.3,146.78,147.17,35172.0,147.05,147.3,146.78,147.17,35172.0
2022-08-25 15:35:00,147.19,147.42,147.03,147.17,72123.0,147.19,147.42,147.03,147.17,72123.0
2022-08-25 15:40:00,147.17,147.55,146.89,147.18,72478.0,147.17,147.55,146.89,147.18,72478.0
2022-08-25 15:45:00,147.19,147.33,146.91,147.15,92040.0,147.19,147.33,146.91,147.15,92040.0
2022-08-25 15:50:00,147.18,147.19,146.61,146.9,117854.0,147.18,147.19,146.61,146.9,117854.0
2022-08-25 15:55:00,146.9,147.55,146.9,147.05,170373.0,146.9,147.55,146.9,147.05,170373.0
2022-08-26 09:30:00,147.03,148.31,145.76,148.31,31432.0,147.03,148.31,145.76,148.31,31432.0
2022-08-26 09:35:00,148.03,148.03,147.17,147.91,10754.0,148.03,148.03,147.17,147.91,10754.0
2022-08-26 09:40:00,148.22,148.42,145.87,146.76,36453.0,148.22,148.42,145.87,146.76,36453.0
2022-08-26 09:45:00,146.63,147.06,146.32,146.42,6477.0,146.63,147.06,146.32,146.42,6477.0
2022-08-26 09:50:00,146.47,146.82,145.97,146.81,14323.0,146.47,146.82,145.97,146.81,14323.0
2022-08-26 09:55:00,146.96,147.45,146.81,147.06,6500.0,146.96,147.45,146.81,147.06,6500.0
2022-08-26 10:00:00,146.91,146.91,145.53,145.53,13278.0,146.91,146.91,145.53,145.53,13278.0
2022-08-26 10:05:00,145.53,147.91,145.42,147.9,33857.0,145.53,147.91,145.42,147.9,33857.0
2022-08-26 10:10:00,147.94,148.69,147.43,148.02,44289.0,147.94,148.69,147.43,148.02,44289.0
2022-08-26 10:15:00,148.29,148.57,148.06,148.06,6739.0,148.29,148.57,148.06,148.06,6739.0
2022-08-26 10:20:00,148.26,148.29,147.2,147.29,9063.0,148.26,148.29,147.2,147.29,9063.0
2022-08-26 10:25:00,147.39,147.56,146.57,146.71,4320.0,147.39,147.56,146.57,146.71,4320.0
2022-08-26 10:30:00,146.71,146.93,146.27,146.7,29735.0,146.71,146.93,146.27,146.7,29735.0
2022-08-26 10:35:00,146.58,146.75,145.04,145.43,43165.0,146.58,146.75,145.04,145.43,43165.0
2022-08-26 10:40:00,145.53,145.92,144.74,145.09,16517.0,145.53,145.92,144.74,145.09,16517.0
2022-08-26 10:45:00,144.98,145.41,144.91,145.17,9786.0,144.98,145.41,144.91,145.17,9786.0
2022-08-26 10:50:00,145.24,145.62,145.01,145.58,11624.0,145.24,145.62,145.01,145.58,11624.0
2022-08-26 10:55:00,145.58,145.58,145.14,145.5,11211.0,145.58,145.58,145.14,145.5,11211.0
2022-08-26 11:00:00,145.4,145.4,144.38,144.47,16912.0,145.4,145.4,144.38,144.47,16912.0
2022-08-26 11:05:00,144.55,144.9,144.01,144.34,8844.0,144.55,144.9,144.01,144.34,8844.0
2022-08-26 11:10:00,144.32,144.32,143.7,143.77,28919.0,144.32,144.32,143.7,143.77,28919.0
2022-08-26 11:15:00,143.83,143.83,143.47,143.71,8203.0,143.83,143.83,143.47,143.71,8203.0
2022-08-26 11:20:00,143.77,143.77,143.17,143.77,11709.0,143.77,143.77,143.17,143.77,11709.0
2022-08-26 11:25:00,143.77,143.93,143.49,143.5,14136.0,143.77,143.93,143.49,143.5,14136.0
2022-08-26 11:30:00,143.43,143.51,143.16,143.31,33349.0,143.43,143.51,143.16,143.31,33349.0
2022-08-26 11:35:00,143.31,143.31,142.94,143.13,8714.0,143.31,143.31,142.94,143.13,8714.0
2022-08-26 11:40:00,143.17,143.43,142.97,143.36,5471.0,143.17,143.43,142.97,143.36,5471.0
2022-08-26 11:45:00,143.47,143.81,143.36,143.62,10011.0,143.47,143.81,143.36,143.62,10011.0
2022-08-26 11:50:00,143.62,143.82,143.38,143.77,5401.0,143.62,143.82,143.38,143.77,5401.0
2022-08-26 11:55:00,143.82,143.82,142.79,143.13,4830.0,143.82,143.82,142.79,143.13,4830.0
2022-08-26 12:00:00,143.06,143.21,142.92,143.02,5315.0,143.06,143.21,142.92,143.02,5315.0
2022-08-26 12:05:00,143.11,143.29,142.81,143.09,9922.0,143.11,143.29,142.81,143.09,9922.0
2022-08-26 12:10:00,143.14,143.58,143.13,143.56,6589.0,143.14,143.58,143.13,143.56,6589.0
2022-08-26 12:15:00,143.56,143.56,142.98,143.12,7210.0,143.56,143.56,142.98,143.12,7210.0
2022-08-26 12:20:00,143.15,143.18,142.91,142.97,5915.0,143.15,143.18,142.91,142.97,5915.0
2022-08-26 12:25:00,142.91,143.19,142.91,143.13,19759.0,142.91,143.19,142.91,143.13,19759.0
2022-08-26 12:30:00,143.12,143.12,142.51,142.86,15433.0,143.12,143.12,142.51,142.86,15433.0
2022-08-26 12:35:00,142.86,142.92,142.67,142.76,7374.0,142.86,142.92,142.67,142.76,7374.0
2022-08-26 12:40:00,142.71,142.87,142.5,142.55,8800.0,142.71,142.87,142.5,142.55,8800.0
2022-08-26 12:45:00,142.46,142.49,142.05,142.3,19169.0,142.46,142.49,142.05,142.3,19169.0
2022-08-26 12:50:00,142.25,142.25,141.61,142.15,7965.0,142.25,142.25,141.61,142.15,7965.0
2022-08-26 12:55:00,142.16,142.26,141.94,142.18,5737.0,142.16,142.26,141.94,142.18,5737.0
2022-08-26 13:00:00,142.18,142.23,141.94,141.97,6844.0,142.18,142.23,141.94,141.97,6844.0
2022-08-26 13:05:00,142.0,142.28,141.95,142.11,6474.0,142.0,142.28,141.95,142.11,6474.0
2022-08-26 13:10:00,142.15,142.2,141.87,142.14,7476.0,142.15,142.2,141.87,142.14,7476.0
2022-08-26 13:15:00,142.18,142.42,142.15,142.17,7691.0,142.18,142.42,142.15,142.17,7691.0
2022-08-26 13:20:00,142.18,142.28,142.09,142.22,4142.0,142.18,142.28,142.09,142.22,4142.0
2022-08-26 13:25:00,142.17,142.19,141.42,141.68,10361.0,142.17,142.19,141.42,141.68,10361.0
2022-08-26 13:30:00,141.71,142.09,141.7,142.05,9967.0,141.71,142.09,141.7,142.05,9967.0
2022-08-26 13:35:00,142.03,142.06,141.79,141.99,6589.0,142.03,142.06,141.79,141.99,6589.0
2022-08-26 13:40:00,142.0,142.3,141.97,142.22,7044.0,142.0,142.3,141.97,142.22,7044.0
2022-08-26 13:45:00,142.22,142.26,141.55,141.67,8802.0,142.22,142.26,141.55,141.67,8802.0
2022-08-26 13:50:00,141.66,142.05,141.6,142.05,6925.0,141.66,142.05,141.6,142.05,6925.0
2022-08-26 13:55:00,142.09,142.71,142.09,142.58,6389.0,142.09,142.71,142.09,142.58,6389.0
2022-08-26 14:00:00,142.66,142.75,142.37,142.37,5624.0,142.66,142.75,142.37,142.37,5624.0
2022-08-26 14:05:00,142.36,142.59,142.16,142.5,6629.0,142.36,142.59,142.16,142.5,6629.0
2022-08-26 14:10:00,142.47,142.91,142.47,142.86,7550.0,142.47,142.91,142.47,142.86,7550.0
2022-08-26 14:15:00,142.86,143.0,142.63,142.63,8785.0,142.86,143.0,142.63,142.63,8785.0
2022-08-26 14:20:00,142.68,143.14,142.63,142.71,37563.0,142.68,143.14,142.63,142.71,37563.0
2022-08-26 14:25:00,142.66,143.04,142.62,143.03,7037.0,142.66,143.04,142.62,143.03,7037.0
2022-08-26 14:30:00,143.02,143.05,142.93,143.05,9695.0,143.02,143.05,142.93,143.05,9695.0
2022-08-26 14:35:00,143.05,143.09,142.85,142.92,6700.0,143.05,143.09,142.85,142.92,6700.0
2022-08-26 14:40:00,142.93,143.0,142.77,142.82,5187.0,142.93,143.0,142.77,142.82,5187.0
2022-08-26 14:45:00,142.85,143.24,142.85,143.16,20467.0,142.85,143.24,142.85,143.16,20467.0
2022-08-26 14:50:00,143.16,143.17,142.8,142.8,8379.0,143.16,143.17,142.8,142.8,8379.0
2022-08-26 14:55:00,142.81,143.03,142.79,143.03,8861.0,142.81,143.03,142.79,143.03,8861.0
2022-08-26 15:00:00,143.03,143.32,143.01,143.18,6609.0,143.03,143.32,143.01,143.18,6609.0
2022-08-26 15:05:00,143.18,143.45,143.1,143.15,11463.0,143.18,143.45,143.1,143.15,11463.0
2022-08-26 15:10:00,143.1,143.26,142.96,143.25,11886.0,143.1,143.26,142.96,143.25,11886.0
2022-08-26 15:15:00,143.25,143.43,142.91,143.31,10406.0,143.25,143.43,142.91,143.31,10406.0
2022-08-26 15:20:00,143.28,143.42,143.18,143.34,8248.0,143.28,143.42,143.18,143.34,8248.0
2022-08-26 15:25:00,143.37,143.65,143.24,143.59,13647.0,143.37,143.65,143.24,143.59,13647.0
2022-08-26 15:30:00,143.58,143.98,143.45,143.46,25675.0,143.58,143.98,143.45,143.46,25675.0
2022-08-26 15:35:00,143.46,143.86,143.41,143.86,18038.0,143.46,143.86,143.41,143.86,18038.0
2022-08-26 15:40:00,143.83,144.41,143.74,144.41,32144.0,143.83,144.41,143.74,144.41,32144.0
2022-08-26 15:45:00,144.4,144.41,143.33,143.92,62589.0,144.4,144.41,143.33,143.92,62589.0
2022-08-26 15:50:00,143.88,144.92,143.87,144.9,56106.0,143.88,144.92,143.87,144.9,56106.0
2022-08-26 15:55:00,144.9,145.19,144.69,144.87,201795.0,144.9,145.19,144.69,144.87,201795.0
2022-08-29 09:30:00,143.06,144.83,141.61,144.79,15633.0,143.06,144.83,141.61,144.79,15633.0
2022-08-29 09:35:00,145.36,145.48,144.27,145.36,8372.0,145.36,145.48,144.27,145.36,8372.0
2022-08-29 09:40:00,145.74,146.35,144.82,144.82,5203.0,145.74,146.35,144.82,144.82,5203.0
2022-08-29 09:45:00,145.06,145.99,144.6,145.84,11742.0,145.06,145.99,144.6,145.84,11742.0
2022-08-29 09:50:00,146.17,147.66,146.17,147.43,2446.0,146.17,147.66,146.17,147.43,2446.0
2022-08-29 09:55:00,147.69,148.04,147.14,147.28,16242.0,147.69,148.04,147.14,147.28,16242.0
2022-08-29 10:00:00,147.3,147.56,146.54,147.56,16532.0,147.3,147.56,146.54,147.56,16532.0
2022-08-29 10:05:00,147.58,148.44,147.21,147.44,7608.0,147.58,148.44,147.21,147.44,7608.0
2022-08-29 10:10:00,147.36,148.01,147.31,147.74,5878.0,147.36,148.01,147.31,147.74,5878.0
2022-08-29 10:15:00,147.85,148.17,147.68,147.69,5152.0,147.85,148.17,147.68,147.69,5152.0
2022-08-29 10:20:00,147.83,148.2,147.36,147.36,10693.0,147.83,148.2,147.36,147.36,10693.0
2022-08-29 10:25:00,147.55,147.85,147.53,147.85,3929.0,147.55,147.85,147.53,147.85,3929.0
2022-08-29 10:30:00,147.8,147.88,146.02,146.16,19089.0,147.8,147.88,146.02,146.16,19089.0
2022-08-29 10:35:00,146.3,146.32,145.34,145.91,25709.0,146.3,146.32,145.34,145.91,25709.0
2022-08-29 10:40:00,145.95,146.35,145.76,146.32,7331.0,145.95,146.35,145.76,146.32,7331.0
2022-08-29 10:45:00,146.21,146.71,146.13,146.25,3063.0,146.21,146.71,146.13,146.25,3063.0
2022-08-29 10:50:00,146.43,146.51,145.83,146.27,6383.0,146.43,146.51,145.83,146.27,6383.0
2022-08-29 10:55:00,146.19,146.21,145.82,145.93,3562.0,146.19,146.21,145.82,145.93,3562.0
2022-08-29 11:00:00,145.88,146.22,145.87,146.22,3295.0,145.88,146.22,145.87,146.22,3295.0
2022-08-29 11:05:00,146.21,146.26,145.5,145.65,4538.0,146.21,146.26,145.5,145.65,4538.0
2022-08-29 11:10:00,145.92,145.99,145.55,145.55,3124.0,145.92,145.99,145.55,145.55,3124.0
2022-08-29 11:15:00,145.7,146.16,145.7,145.94,14402.0,145.7,146.16,145.7,145.94,14402.0
2022-08-29 11:20:00,145.9,146.25,145.72,146.19,6328.0,145.9,146.25,145.72,146.19,6328.0
2022-08-29 11:25:00,146.2,146.4,145.64,145.86,3183.0,146.2,146.4,145.64,145.86,3183.0
2022-08-29 11:30:00,145.93,147.0,145.67,146.67,24266.0,145.93,147.0,145.67,146.67,24266.0
2022-08-29 11:35:00,146.65,147.29,146.36,147.22,9577.0,146.65,147.29,146.36,147.22,9577.0
2022-08-29 11:40:00,147.14,147.34,146.97,147.21,12119.0,147.14,147.34,146.97,147.21,12119.0
2022-08-29 11:45:00,147.2,147.41,147.11,147.41,4501.0,147.2,147.41,147.11,147.41,4501.0
2022-08-29 11:50:00,147.52,147.52,147.23,147.32,2372.0,147.52,147.52,147.23,147.32,2372.0
2022-08-29 11:55:00,147.46,147.48,147.28,147.28,3271.0,147.46,147.48,147.28,147.28,3271.0
2022-08-29 12:00:00,147.38,147.47,147.15,147.25,5012.0,147.38,147.47,147.15,147.25,5012.0
2022-08-29 12:05:00,147.22,147.34,146.51,146.56,4715.0,147.22,147.34,146.51,146.56,4715.0
2022-08-29 12:10:00,146.49,146.66,146.03,146.07,7526.0,146.49,146.66,146.03,146.07,7526.0
2022-08-29 12:15:00,146.14,146.34,145.52,146.23,26258.0,146.14,146.34,145.52,146.23,26258.0
2022-08-29 12:20:00,146.35,146.42,145.92,145.93,8069.0,146.35,146.42,145.92,145.93,8069.0
2022-08-29 12:25:00,145.73,145.9,145.6,145.65,4275.0,145.73,145.9,145.6,145.65,4275.0
2022-08-29 12:30:00,145.7,145.8,145.56,145.63,3540.0,145.7,145.8,145.56,145.63,3540.0
2022-08-29 12:35:00,145.61,145.73,145.17,145.2,6790.0,145.61,145.73,145.17,145.2,6790.0
2022-08-29 12:40:00,145.13,145.13,144.71,144.71,7551.0,145.13,145.13,144.71,144.71,7551.0
2022-08-29 12:45:00,144.78,145.49,144.78,145.4,5022.0,144.78,145.49,144.78,145.4,5022.0
2022-08-29 12:50:00,145.38,145.96,145.38,145.77,11172.0,145.38,145.96,145.38,145.77,11172.0
2022-08-29 12:55:00,145.58,146.11,145.58,145.72,14712.0,145.58,146.11,145.58,145.72,14712.0
2022-08-29 13:00:00,145.72,145.87,145.63,145.87,3749.0,145.72,145.87,145.63,145.87,3749.0
2022-08-29 13:05:00,145.75,145.75,145.43,145.57,9607.0,145.75,145.75,145.43,145.57,9607.0
2022-08-29 13:10:00,145.55,145.7,145.34,145.39,4241.0,145.55,145.7,145.34,145.39,4241.0
2022-08-29 13:15:00,145.39,145.55,145.18,145.39,5008.0,145.39,145.55,145.18,145.39,5008.0
2022-08-29 13:20:00,145.5,145.77,145.43,145.44,6055.0,145.5,145.77,145.43,145.44,6055.0
2022-08-29 13:25:00,145.51,145.68,145.37,145.6,2595.0,145.51,145.68,145.37,145.6,2595.0
2022-08-29 13:30:00,145.51,145.8,145.45,145.8,3018.0,145.51,145.8,145.45,145.8,3018.0
2022-08-29 13:35:00,145.88,145.99,145.76,145.89,3809.0,145.88,145.99,145.76,145.89,3809.0
2022-08-29 13:40:00,145.95,146.19,145.9,146.02,6113.0,145.95,146.19,145.9,146.02,6113.0
2022-08-29 13:45:00,146.03,146.15,145.89,146.01,7900.0,146.03,146.15,145.89,146.01,7900.0
2022-08-29 13:50:00,146.05,146.26,146.04,146.26,2188.0,146.05,146.26,146.04,146.26,2188.0
2022-08-29 13:55:00,146.26,146.34,146.13,146.33,5325.0,146.26,146.34,146.13,146.33,5325.0
2022-08-29 14:00:00,146.33,146.74,146.26,146.74,4625.0,146.33,146.74,146.26,146.74,4625.0
2022-08-29 14:05:00,146.83,146.86,146.55,146.6,8225.0,146.83,146.86,146.55,146.6,8225.0
2022-08-29 14:10:00,146.63,146.66,146.35,146.5,6813.0,146.63,146.66,146.35,146.5,6813.0
2022-08-29 14:15:00,146.46,146.46,146.19,146.33,4292.0,146.46,146.46,146.19,146.33,4292.0
2022-08-29 14:20:00,146.39,146.46,146.04,146.06,5278.0,146.39,146.46,146.04,146.06,5278.0
2022-08-29 14:25:00,146.1,146.2,145.95,145.99,4554.0,146.1,146.2,145.95,145.99,4554.0
2022-08-29 14:30:00,146.05,146.1,145.9,146.05,4553.0,146.05,146.1,145.9,146.05,4553.0
2022-08-29 14:35:00,146.09,146.13,145.79,145.79,4783.0,146.09,146.13,145.79,145.79,4783.0
2022-08-29 14:40:00,145.95,146.09,145.92,146.03,4991.0,145.95,146.09,145.92,146.03,4991.0
2022-08-29 14:45:00,146.03,146.07,145.96,146.05,4110.0,146.03,146.07,145.96,146.05,4110.0
2022-08-29 14:50:00,145.97,146.0,145.49,145.66,17266.0,145.97,146.0,145.49,145.66,17266.0
2022-08-29 14:55:00,145.56,145.59,145.12,145.58,6733.0,145.56,145.59,145.12,145.58,6733.0
2022-08-29 15:00:00,145.58,145.92,145.45,145.5,7950.0,145.58,145.92,145.45,145.5,7950.0
2022-08-29 15:05:00,145.54,145.56,144.98,145.11,5202.0,145.54,145.56,144.98,145.11,5202.0
2022-08-29 15:10:00,145.09,145.5,145.07,145.47,6240.0,145.09,145.5,145.07,145.47,6240.0
2022-08-29 15:15:00,145.44,145.48,145.16,145.27,4963.0,145.44,145.48,145.16,145.27,4963.0
2022-08-29 15:20:00,145.22,145.47,145.18,145.35,5098.0,145.22,145.47,145.18,145.35,5098.0
2022-08-29 15:25:00,145.19,145.19,144.79,144.93,4851.0,145.19,145.19,144.79,144.93,4851.0
2022-08-29 15:30:00,144.95,145.03,144.75,144.77,6814.0,144.95,145.03,144.75,144.77,6814.0
2022-08-29 15:35:00,144.74,144.78,144.54,144.69,7498.0,144.74,144.78,144.54,144.69,7498.0
2022-08-29 15:40:00,144.67,144.73,144.51,144.6,8106.0,144.67,144.73,144.51,144.6,8106.0
2022-08-29 15:45:00,144.59,144.61,143.82,143.86,11438.0,144.59,144.61,143.82,143.86,11438.0
2022-08-29 15:50:00,143.8,144.09,143.52,143.88,22085.0,143.8,144.09,143.52,143.88,22085.0
2022-08-29 15:55:00,143.84,143.87,143.25,143.26,45130.0,143.84,143.87,143.25,143.26,45130.0
2022-08-30 09:30:00,145.26,146.2,144.03,146.15,15294.0,145.26,146.2,144.03,146.15,15294.0
2022-08-30 09:35:00,145.42,145.92,144.81,144.87,9441.0,145.42,145.92,144.81,144.87,9441.0
2022-08-30 09:40:00,145.25,145.61,144.36,144.36,10822.0,145.25,145.61,144.36,144.36,10822.0
2022-08-30 09:45:00,144.0,144.24,143.32,144.0,3312.0,144.0,144.24,143.32,144.0,3312.0
2022-08-30 09:50:00,144.0,144.18,143.35,144.13,2653.0,144.0,144.18,143.35,144.13,2653.0
2022-08-30 09:55:00,144.49,144.53,143.8,144.35,3551.0,144.49,144.53,143.8,144.35,3551.0
2022-08-30 10:00:00,144.15,144.15,143.45,143.51,4043.0,144.15,144.15,143.45,143.51,4043.0
2022-08-30 10:05:00,143.56,143.71,143.03,143.09,12643.0,143.56,143.71,143.03,143.09,12643.0
2022-08-30 10:10:00,143.1,143.2,142.27,143.17,6331.0,143.1,143.2,142.27,143.17,6331.0
2022-08-30 10:15:00,143.13,143.86,143.0,143.86,2833.0,143.13,143.86,143.0,143.86,2833.0
2022-08-30 10:20:00,143.86,143.86,143.47,143.48,2125.0,143.86,143.86,143.47,143.48,2125.0
2022-08-30 10:25:00,143.33,143.64,142.9,142.91,2596.0,143.33,143.64,142.9,142.91,2596.0
2022-08-30 10:30:00,142.79,142.85,141.9,142.17,4069.0,142.79,142.85,141.9,142.17,4069.0
2022-08-30 10:35:00,142.04,142.14,141.77,142.14,10524.0,142.04,142.14,141.77,142.14,10524.0
2022-08-30 10:40:00,142.14,142.51,142.1,142.1,4530.0,142.14,142.51,142.1,142.1,4530.0
2022-08-30 10:45:00,142.31,142.31,141.94,141.94,1480.0,142.31,142.31,141.94,141.94,1480.0
2022-08-30 10:50:00,142.06,142.51,141.97,142.28,4148.0,142.06,142.51,141.97,142.28,4148.0
2022-08-30 10:55:00,142.41,142.86,142.35,142.86,1830.0,142.41,142.86,142.35,142.86,1830.0
2022-08-30 11:00:00,142.86,142.86,142.21,142.44,2200.0,142.86,142.86,142.21,142.44,2200.0
2022-08-30 11:05:00,142.47,142.51,142.04,142.45,5889.0,142.47,142.51,142.04,142.45,5889.0
2022-08-30 11:10:00,142.41,142.41,141.85,142.21,2315.0,142.41,142.41,141.85,142.21,2315.0
2022-08-30 11:15:00,142.3,142.49,142.0,142.49,2000.0,142.3,142.49,142.0,142.49,2000.0
2022-08-30 11:20:00,142.74,142.74,142.11,142.26,1445.0,142.74,142.74,142.11,142.26,1445.0
2022-08-30 11:25:00,142.13,142.3,141.85,141.86,12922.0,142.13,142.3,141.85,141.86,12922.0
2022-08-30 11:30:00,141.84,142.2,141.84,142.2,1742.0,141.84,142.2,141.84,142.2,1742.0
2022-08-30 11:35:00,142.12,142.12,141.71,141.72,1204.0,142.12,142.12,141.71,141.72,1204.0
2022-08-30 11:40:00,141.54,141.66,141.43,141.54,2482.0,141.54,141.66,141.43,141.54,2482.0
2022-08-30 11:45:00,141.44,141.53,141.21,141.37,4665.0,141.44,141.53,141.21,141.37,4665.0
2022-08-30 11:50:00,141.31,141.76,141.31,141.67,3520.0,141.31,141.76,141.31,141.67,3520.0
2022-08-30 11:55:00,141.71,142.0,141.69,141.69,3331.0,141.71,142.0,141.69,141.69,3331.0
2022-08-30 12:00:00,141.65,141.98,141.57,141.59,3226.0,141.65,141.98,141.57,141.59,3226.0
2022-08-30 12:05:00,141.66,142.17,141.6,141.89,20843.0,141.66,142.17,141.6,141.89,20843.0
2022-08-30 12:10:00,141.84,141.89,141.7,141.85,2101.0,141.84,141.89,141.7,141.85,2101.0
2022-08-30 12:15:00,141.95,142.46,141.95,142.46,4756.0,141.95,142.46,141.95,142.46,4756.0
2022-08-30 12:20:00,142.47,142.53,142.29,142.38,3025.0,142.47,142.53,142.29,142.38,3025.0
2022-08-30 12:25:00,142.32,142.4,142.12,142.4,2637.0,142.32,142.4,142.12,142.4,2637.0
2022-08-30 12:30:00,142.43,142.54,142.42,142.47,3010.0,142.43,142.54,142.42,142.47,3010.0
2022-08-30 12:35:00,142.36,142.76,142.3,142.76,16869.0,142.36,142.76,142.3,142.76,16869.0
2022-08-30 12:40:00,142.75,142.76,142.15,142.39,28919.0,142.75,142.76,142.15,142.39,28919.0
2022-08-30 12:45:00,142.36,142.77,142.05,142.72,26964.0,142.36,142.77,142.05,142.72,26964.0
2022-08-30 12:50:00,142.65,142.73,142.4,142.72,23887.0,142.65,142.73,142.4,142.72,23887.0
2022-08-30 12:55:00,142.59,142.78,142.59,142.68,1800.0,142.59,142.78,142.59,142.68,1800.0
2022-08-30 13:00:00,142.68,142.75,142.4,142.4,15821.0,142.68,142.75,142.4,142.4,15821.0
2022-08-30 13:05:00,142.41,142.79,142.41,142.52,5287.0,142.41,142.79,142.41,142.52,5287.0
2022-08-30 13:10:00,142.65,142.69,142.06,142.06,18650.0,142.65,142.69,142.06,142.06,18650.0
2022-08-30 13:15:00,142.05,142.12,141.83,141.85,2349.0,142.05,142.12,141.83,141.85,2349.0
2022-08-30 13:20:00,141.58,141.68,141.4,141.5,14195.0,141.58,141.68,141.4,141.5,14195.0
2022-08-30 13:25:00,141.43,141.79,141.31,141.74,12881.0,141.43,141.79,141.31,141.74,12881.0
2022-08-30 13:30:00,141.77,141.82,141.48,141.57,5053.0,141.77,141.82,141.48,141.57,5053.0
2022-08-30 13:35:00,141.53,141.62,141.46,141.58,4650.0,141.53,141.62,141.46,141.58,4650.0
2022-08-30 13:40:00,141.68,141.69,141.47,141.48,3014.0,141.68,141.69,141.47,141.48,3014.0
2022-08-30 13:45:00,141.47,141.87,141.44,141.74,3845.0,141.47,141.87,141.44,141.74,3845.0
2022-08-30 13:50:00,141.63,141.86,141.6,141.63,4414.0,141.63,141.86,141.6,141.63,4414.0
2022-08-30 13:55:00,141.63,141.63,141.32,141.33,3702.0,141.63,141.63,141.32,141.33,3702.0
2022-08-30 14:00:00,141.33,141.62,141.23,141.62,8482.0,141.33,141.62,141.23,141.62,8482.0
2022-08-30 14:05:00,141.65,141.73,141.53,141.63,4027.0,141.65,141.73,141.53,141.63,4027.0
2022-08-30 14:10:00,141.58,141.83,141.58,141.81,4500.0,141.58,141.83,141.58,141.81,4500.0
2022-08-30 14:15:00,141.97,142.11,141.81,141.81,3308.0,141.97,142.11,141.81,141.81,3308.0
2022-08-30 14:20:00,141.8,142.03,141.79,141.94,3700.0,141.8,142.03,141.79,141.94,3700.0
2022-08-30 14:25:00,141.86,141.92,141.69,141.78,3650.0,141.86,141.92,141.69,141.78,3650.0
2022-08-30 14:30:00,141.79,142.12,141.79,142.09,4572.0,141.79,142.12,141.79,142.09,4572.0
2022-08-30 14:35:00,142.09,142.09,141.79,141.93,4376.0,142.09,142.09,141.79,141.93,4376.0
2022-08-30 14:40:00,141.99,142.03,141.79,141.83,2200.0,141.99,142.03,141.79,141.83,2200.0
2022-08-30 14:45:00,141.85,141.96,141.72,141.82,10208.0,141.85,141.96,141.72,141.82,10208.0
2022-08-30 14:50:00,141.88,141.88,141.63,141.66,3723.0,141.88,141.88,141.63,141.66,3723.0
2022-08-30 14:55:00,141.68,142.1,141.5,141.97,28160.0,141.68,142.1,141.5,141.97,28160.0
2022-08-30 15:00:00,141.95,142.79,141.92,142.44,5385.0,141.95,142.79,141.92,142.44,5385.0
2022-08-30 15:05:00,142.41,142.55,142.23,142.52,10293.0,142.41,142.55,142.23,142.52,10293.0
2022-08-30 15:10:00,142.64,142.8,142.5,142.55,3992.0,142.64,142.8,142.5,142.55,3992.0
2022-08-30 15:15:00,142.49,142.53,142.27,142.46,5833.0,142.49,142.53,142.27,142.46,5833.0
2022-08-30 15:20:00,142.4,142.58,142.28,142.55,4905.0,142.4,142.58,142.28,142.55,4905.0
2022-08-30 15:25:00,142.51,142.54,142.14,142.14,5155.0,142.51,142.54,142.14,142.14,5155.0
2022-08-30 15:30:00,142.09,142.09,141.81,141.9,6397.0,142.09,142.09,141.81,141.9,6397.0
2022-08-30 15:35:00,141.96,142.03,141.6,142.03,6709.0,141.96,142.03,141.6,142.03,6709.0
2022-08-30 15:40:00,142.02,142.27,141.99,142.01,9338.0,142.02,142.27,141.99,142.01,9338.0
2022-08-30 15:45:00,141.99,142.08,141.63,141.76,9582.0,141.99,142.08,141.63,141.76,9582.0
2022-08-30 15:50:00,141.93,141.94,141.45,141.55,27479.0,141.93,141.94,141.45,141.55,27479.0
2022-08-30 15:55:00,141.56,141.62,141.24,141.4,61115.0,141.56,141.62,141.24,141.4,61115.0
2022-08-31 09:30:00,140.56,141.45,139.85,140.05,13057.0,140.56,141.45,139.85,140.05,13057.0
2022-08-31 09:35:00,139.94,140.77,139.74,140.77,14565.0,139.94,140.77,139.74,140.77,14565.0
2022-08-31 09:40:00,140.77,141.22,140.17,141.22,9883.0,140.77,141.22,140.17,141.22,9883.0
2022-08-31 09:45:00,141.09,141.23,140.24,140.59,32590.0,141.09,141.23,140.24,140.59,32590.0
2022-08-31 09:50:00,141.17,142.0,141.06,141.06,4305.0,141.17,142.0,141.06,141.06,4305.0
2022-08-31 09:55:00,140.92,141.13,140.42,140.55,5979.0,140.92,141.13,140.42,140.55,5979.0
2022-08-31 10:00:00,139.96,140.21,139.29,139.42,5556.0,139.96,140.21,139.29,139.42,5556.0
2022-08-31 10:05:00,139.21,140.0,139.19,139.86,7084.0,139.21,140.0,139.19,139.86,7084.0
2022-08-31 10:10:00,139.84,140.03,139.29,139.29,2580.0,139.84,140.03,139.29,139.29,2580.0
2022-08-31 10:15:00,139.36,139.36,138.24,138.91,9354.0,139.36,139.36,138.24,138.91,9354.0
2022-08-31 10:20:00,138.98,139.39,138.48,138.87,5787.0,138.98,139.39,138.48,138.87,5787.0
2022-08-31 10:25:00,138.75,139.14,138.38,138.49,4454.0,138.75,139.14,138.38,138.49,4454.0
2022-08-31 10:30:00,138.58,138.84,138.16,138.74,5801.0,138.58,138.84,138.16,138.74,5801.0
2022-08-31 10:35:00,138.72,138.96,138.54,138.71,4366.0,138.72,138.96,138.54,138.71,4366.0
2022-08-31 10:40:00,138.74,139.79,138.65,139.78,32256.0,138.74,139.79,138.65,139.78,32256.0
2022-08-31 10:45:00,139.81,140.05,139.44,139.98,5467.0,139.81,140.05,139.44,139.98,5467.0
2022-08-31 10:50:00,139.94,139.94,139.15,139.73,5103.0,139.94,139.94,139.15,139.73,5103.0
2022-08-31 10:55:00,139.76,139.79,139.46,139.52,2900.0,139.76,139.79,139.46,139.52,2900.0
2022-08-31 11:00:00,139.5,139.54,138.85,139.11,3095.0,139.5,139.54,138.85,139.11,3095.0
2022-08-31 11:05:00,139.3,139.3,138.96,139.3,3557.0,139.3,139.3,138.96,139.3,3557.0
2022-08-31 11:10:00,139.27,139.5,139.03,139.38,4886.0,139.27,139.5,139.03,139.38,4886.0
2022-08-31 11:15:00,139.4,139.6,139.05,139.6,3218.0,139.4,139.6,139.05,139.6,3218.0
2022-08-31 11:20:00,139.66,139.71,139.35,139.67,2597.0,139.66,139.71,139.35,139.67,2597.0
2022-08-31 11:25:00,139.59,139.62,139.24,139.42,1698.0,139.59,139.62,139.24,139.42,1698.0
2022-08-31 11:30:00,139.35,139.72,139.14,139.72,5176.0,139.35,139.72,139.14,139.72,5176.0
2022-08-31 11:35:00,139.72,140.45,139.72,139.82,2443.0,139.72,140.45,139.72,139.82,2443.0
2022-08-31 11:40:00,139.97,140.28,139.88,140.22,4220.0,139.97,140.28,139.88,140.22,4220.0
2022-08-31 11:45:00,140.06,140.13,139.88,139.88,3672.0,140.06,140.13,139.88,139.88,3672.0
2022-08-31 11:50:00,139.99,140.08,139.87,140.06,1606.0,139.99,140.08,139.87,140.06,1606.0
2022-08-31 11:55:00,140.13,140.47,140.07,140.47,1755.0,140.13,140.47,140.07,140.47,1755.0
2022-08-31 12:00:00,140.3,140.3,140.03,140.03,1483.0,140.3,140.3,140.03,140.03,1483.0
2022-08-31 12:05:00,140.16,140.36,139.93,140.36,2600.0,140.16,140.36,139.93,140.36,2600.0
2022-08-31 12:10:00,140.26,140.26,140.03,140.16,2287.0,140.26,140.26,140.03,140.16,2287.0
2022-08-31 12:15:00,140.35,140.47,139.99,139.99,2837.0,140.35,140.47,139.99,139.99,2837.0
2022-08-31 12:20:00,140.15,140.21,140.03,140.06,2068.0,140.15,140.21,140.03,140.06,2068.0
2022-08-31 12:25:00,140.19,140.29,140.05,140.05,4732.0,140.19,140.29,140.05,140.05,4732.0
2022-08-31 12:30:00,140.11,140.46,140.03,140.46,1100.0,140.11,140.46,140.03,140.46,1100.0
2022-08-31 12:35:00,140.46,140.59,140.16,140.16,13591.0,140.46,140.59,140.16,140.16,13591.0
2022-08-31 12:40:00,140.01,140.33,140.0,140.18,2048.0,140.01,140.33,140.0,140.18,2048.0
2022-08-31 12:45:00,140.1,140.24,140.1,140.24,1781.0,140.1,140.24,140.1,140.24,1781.0
2022-08-31 12:50:00,140.24,140.29,140.06,140.15,2544.0,140.24,140.29,140.06,140.15,2544.0
2022-08-31 12:55:00,139.98,140.27,139.98,140.27,3244.0,139.98,140.27,139.98,140.27,3244.0
2022-08-31 13:00:00,140.39,140.55,140.39,140.43,2807.0,140.39,140.55,140.39,140.43,2807.0
2022-08-31 13:05:00,140.34,140.45,140.3,140.36,1100.0,140.34,140.45,140.3,140.36,1100.0
2022-08-31 13:10:00,140.4,140.51,140.33,140.33,1700.0,140.4,140.51,140.33,140.33,1700.0
2022-08-31 13:15:00,140.29,140.33,140.07,140.17,9109.0,140.29,140.33,140.07,140.17,9109.0
2022-08-31 13:20:00,140.17,140.17,139.74,139.78,1803.0,140.17,140.17,139.74,139.78,1803.0
2022-08-31 13:25:00,139.75,139.95,139.69,139.93,1949.0,139.75,139.95,139.69,139.93,1949.0
2022-08-31 13:30:00,139.9,140.08,139.84,140.08,8221.0,139.9,140.08,139.84,140.08,8221.0
2022-08-31 13:35:00,140.08,140.33,140.04,140.26,4984.0,140.08,140.33,140.04,140.26,4984.0
2022-08-31 13:40:00,140.31,140.48,140.13,140.44,7691.0,140.31,140.48,140.13,140.44,7691.0
2022-08-31 13:45:00,140.44,140.52,140.17,140.18,2428.0,140.44,140.52,140.17,140.18,2428.0
2022-08-31 13:50:00,140.14,140.43,140.09,140.38,2300.0,140.14,140.43,140.09,140.38,2300.0
2022-08-31 13:55:00,140.47,140.48,140.26,140.4,1401.0,140.47,140.48,140.26,140.4,1401.0
2022-08-31 14:00:00,140.32,140.46,140.12,140.12,3047.0,140.32,140.46,140.12,140.12,3047.0
2022-08-31 14:05:00,140.12,140.53,140.04,140.43,3278.0,140.12,140.53,140.04,140.43,3278.0
2022-08-31 14:10:00,140.4,140.57,140.3,140.55,5339.0,140.4,140.57,140.3,140.55,5339.0
2022-08-31 14:15:00,140.65,140.75,140.51,140.61,14148.0,140.65,140.75,140.51,140.61,14148.0
2022-08-31 14:20:00,140.46,140.46,140.13,140.27,1473.0,140.46,140.46,140.13,140.27,1473.0
2022-08-31 14:25:00,140.39,140.59,140.32,140.41,3801.0,140.39,140.59,140.32,140.41,3801.0
2022-08-31 14:30:00,140.45,140.52,140.18,140.25,6955.0,140.45,140.52,140.18,140.25,6955.0
2022-08-31 14:35:00,140.2,140.28,140.0,140.0,5073.0,140.2,140.28,140.0,140.0,5073.0
2022-08-31 14:40:00,139.84,139.85,139.56,139.6,1875.0,139.84,139.85,139.56,139.6,1875.0
2022-08-31 14:45:00,139.61,140.22,139.57,140.21,3065.0,139.61,140.22,139.57,140.21,3065.0
2022-08-31 14:50:00,140.16,140.36,140.11,140.25,5038.0,140.16,140.36,140.11,140.25,5038.0
2022-08-31 14:55:00,140.2,140.38,140.14,140.38,5830.0,140.2,140.38,140.14,140.38,5830.0
2022-08-31 15:00:00,140.39,140.77,140.39,140.77,2781.0,140.39,140.77,140.39,140.77,2781.0
2022-08-31 15:05:00,140.75,141.14,140.7,140.95,15515.0,140.75,141.14,140.7,140.95,15515.0
2022-08-31 15:10:00,141.03,141.28,140.91,141.17,3548.0,141.03,141.28,140.91,141.17,3548.0
2022-08-31 15:15:00,141.26,141.66,141.26,141.45,5603.0,141.26,141.66,141.26,141.45,5603.0
2022-08-31 15:20:00,141.4,141.4,141.02,141.03,13378.0,141.4,141.4,141.02,141.03,13378.0
2022-08-31 15:25:00,141.12,141.33,141.03,141.21,3485.0,141.12,141.33,141.03,141.21,3485.0
2022-08-31 15:30:00,141.16,141.25,140.89,140.9,5918.0,141.16,141.25,140.89,140.9,5918.0
2022-08-31 15:35:00,141.01,141.4,141.0,141.33,3238.0,141.01,141.4,141.0,141.33,3238.0
2022-08-31 15:40:00,141.41,141.52,141.16,141.41,10716.0,141.41,141.52,141.16,141.41,10716.0
2022-08-31 15:45:00,141.38,141.48,141.09,141.09,10381.0,141.38,141.48,141.09,141.09,10381.0
2022-08-31 15:50:00,140.79,141.03,140.58,140.77,16823.0,140.79,141.03,140.58,140.77,16823.0
2022-08-31 15:55:00,140.73,140.77,140.07,140.17,53034.0,140.73,140.77,140.07,140.17,53034.0
2022-09-01 09:30:00,139.59,140.67,138.8,139.31,24822.0,139.59,140.67,138.8,139.31,24822.0
2022-09-01 09:35:00,139.81,140.08,139.51,139.94,3622.0,139.81,140.08,139.51,139.94,3622.0
2022-09-01 09:40:00,139.67,141.1,139.67,140.87,3854.0,139.67,141.1,139.67,140.87,3854.0
2022-09-01 09:45:00,141.16,141.89,140.9,141.49,20530.0,141.16,141.89,140.9,141.49,20530.0
2022-09-01 09:50:00,141.69,142.01,141.21,141.21,3822.0,141.69,142.01,141.21,141.21,3822.0
2022-09-01 09:55:00,140.72,141.15,140.72,141.0,3899.0,140.72,141.15,140.72,141.0,3899.0
2022-09-01 10:00:00,140.75,141.02,139.61,139.62,3197.0,140.75,141.02,139.61,139.62,3197.0
2022-09-01 10:05:00,139.79,141.09,139.79,141.0,21262.0,139.79,141.09,139.79,141.0,21262.0
2022-09-01 10:10:00,141.0,141.06,140.44,140.72,8904.0,141.0,141.06,140.44,140.72,8904.0
2022-09-01 10:15:00,140.85,141.13,140.47,140.79,2742.0,140.85,141.13,140.47,140.79,2742.0
2022-09-01 10:20:00,140.92,141.56,140.89,141.56,2300.0,140.92,141.56,140.89,141.56,2300.0
2022-09-01 10:25:00,141.7,142.1,141.54,142.09,4662.0,141.7,142.1,141.54,142.09,4662.0
2022-09-01 10:30:00,142.04,142.04,141.21,141.26,4304.0,142.04,142.04,141.21,141.26,4304.0
2022-09-01 10:35:00,140.92,141.31,140.54,140.55,5210.0,140.92,141.31,140.54,140.55,5210.0
2022-09-01 10:40:00,140.37,140.92,140.37,140.51,2439.0,140.37,140.92,140.37,140.51,2439.0
2022-09-01 10:45:00,140.5,140.94,140.5,140.94,2081.0,140.5,140.94,140.5,140.94,2081.0
2022-09-01 10:50:00,140.84,140.88,140.32,140.33,4570.0,140.84,140.88,140.32,140.33,4570.0
2022-09-01 10:55:00,140.45,140.57,140.26,140.27,1389.0,140.45,140.57,140.26,140.27,1389.0
2022-09-01 11:00:00,140.14,140.33,139.85,139.85,2972.0,140.14,140.33,139.85,139.85,2972.0
2022-09-01 11:05:00,139.94,141.02,139.94,140.98,4483.0,139.94,141.02,139.94,140.98,4483.0
2022-09-01 11:10:00,140.92,140.97,140.58,140.61,1488.0,140.92,140.97,140.58,140.61,1488.0
2022-09-01 11:15:00,140.59,140.74,140.58,140.68,1333.0,140.59,140.74,140.58,140.68,1333.0
2022-09-01 11:20:00,140.64,140.73,140.38,140.68,2506.0,140.64,140.73,140.38,140.68,2506.0
2022-09-01 11:25:00,140.88,141.02,140.54,140.54,1700.0,140.88,141.02,140.54,140.54,1700.0
2022-09-01 11:30:00,140.49,141.01,140.48,141.01,5754.0,140.49,141.01,140.48,141.01,5754.0
2022-09-01 11:35:00,140.99,141.17,140.56,140.56,3626.0,140.99,141.17,140.56,140.56,3626.0
2022-09-01 11:40:00,140.72,140.77,140.31,140.43,2855.0,140.72,140.77,140.31,140.43,2855.0
2022-09-01 11:45:00,140.42,140.59,140.2,140.48,1932.0,140.42,140.59,140.2,140.48,1932.0
2022-09-01 11:50:00,140.46,140.57,140.41,140.49,1409.0,140.46,140.57,140.41,140.49,1409.0
2022-09-01 11:55:00,140.62,140.94,140.62,140.84,2550.0,140.62,140.94,140.62,140.84,2550.0
2022-09-01 12:00:00,140.89,141.08,140.73,141.08,5605.0,140.89,141.08,140.73,141.08,5605.0
2022-09-01 12:05:00,140.97,141.06,140.59,141.01,14159.0,140.97,141.06,140.59,141.01,14159.0
2022-09-01 12:10:00,141.06,141.44,140.88,141.36,5443.0,141.06,141.44,140.88,141.36,5443.0
2022-09-01 12:15:00,141.43,141.72,141.08,141.18,20387.0,141.43,141.72,141.08,141.18,20387.0
2022-09-01 12:20:00,141.27,141.31,141.07,141.13,13208.0,141.27,141.31,141.07,141.13,13208.0
2022-09-01 12:25:00,141.19,141.33,140.9,141.06,12738.0,141.19,141.33,140.9,141.06,12738.0
2022-09-01 12:30:00,141.06,141.29,141.05,141.24,6478.0,141.06,141.29,141.05,141.24,6478.0
2022-09-01 12:35:00,141.24,141.52,140.95,140.95,6180.0,141.24,141.52,140.95,140.95,6180.0
2022-09-01 12:40:00,141.02,141.08,140.92,140.94,1900.0,141.02,141.08,140.92,140.94,1900.0
2022-09-01 12:45:00,140.87,141.03,140.66,141.0,6302.0,140.87,141.03,140.66,141.0,6302.0
2022-09-01 12:50:00,141.15,141.2,140.96,140.97,2050.0,141.15,141.2,140.96,140.97,2050.0
2022-09-01 12:55:00,140.96,141.1,140.91,140.99,1556.0,140.96,141.1,140.91,140.99,1556.0
2022-09-01 13:00:00,140.85,141.13,140.85,141.13,6114.0,140.85,141.13,140.85,141.13,6114.0
2022-09-01 13:05:00,141.05,141.33,141.0,141.32,9612.0,141.05,141.33,141.0,141.32,9612.0
2022-09-01 13:10:00,141.29,141.54,141.21,141.38,7200.0,141.29,141.54,141.21,141.38,7200.0
2022-09-01 13:15:00,141.44,141.67,141.26,141.53,4821.0,141.44,141.67,141.26,141.53,4821.0
2022-09-01 13:20:00,141.7,141.71,141.56,141.67,2946.0,141.7,141.71,141.56,141.67,2946.0
2022-09-01 13:25:00,141.56,141.69,141.36,141.65,6245.0,141.56,141.69,141.36,141.65,6245.0
2022-09-01 13:30:00,141.62,141.77,141.61,141.77,1400.0,141.62,141.77,141.61,141.77,1400.0
2022-09-01 13:35:00,141.78,141.78,141.31,141.41,1900.0,141.78,141.78,141.31,141.41,1900.0
2022-09-01 13:40:00,141.36,141.36,141.18,141.24,1925.0,141.36,141.36,141.18,141.24,1925.0
2022-09-01 13:45:00,141.1,141.1,140.98,140.98,510.0,141.1,141.1,140.98,140.98,510.0
2022-09-01 13:50:00,140.99,141.33,140.96,141.33,9261.0,140.99,141.33,140.96,141.33,9261.0
2022-09-01 13:55:00,141.37,141.37,141.18,141.24,1800.0,141.37,141.37,141.18,141.24,1800.0
2022-09-01 14:00:00,141.25,141.3,140.95,141.03,2815.0,141.25,141.3,140.95,141.03,2815.0
2022-09-01 14:05:00,141.02,141.32,141.02,141.02,3155.0,141.02,141.32,141.02,141.02,3155.0
2022-09-01 14:10:00,141.02,141.13,140.81,141.01,2535.0,141.02,141.13,140.81,141.01,2535.0
2022-09-01 14:15:00,141.02,141.15,140.94,141.11,2143.0,141.02,141.15,140.94,141.11,2143.0
2022-09-01 14:20:00,141.1,141.45,141.1,141.3,5007.0,141.1,141.45,141.1,141.3,5007.0
2022-09-01 14:25:00,141.25,141.37,141.12,141.25,5253.0,141.25,141.37,141.12,141.25,5253.0
2022-09-01 14:30:00,141.29,141.86,141.2,141.86,20590.0,141.29,141.86,141.2,141.86,20590.0
2022-09-01 14:35:00,141.91,142.01,141.78,141.81,6785.0,141.91,142.01,141.78,141.81,6785.0
2022-09-01 14:40:00,141.9,142.29,141.8,142.06,7201.0,141.9,142.29,141.8,142.06,7201.0
2022-09-01 14:45:00,142.08,142.28,141.96,141.96,3878.0,142.08,142.28,141.96,141.96,3878.0
2022-09-01 14:50:00,142.07,142.39,141.88,142.39,8766.0,142.07,142.39,141.88,142.39,8766.0
2022-09-01 14:55:00,142.38,142.45,141.94,141.97,9366.0,142.38,142.45,141.94,141.97,9366.0
2022-09-01 15:00:00,141.93,142.42,141.93,142.3,7002.0,141.93,142.42,141.93,142.3,7002.0
2022-09-01 15:05:00,142.31,143.19,142.31,143.09,4300.0,142.31,143.19,142.31,143.09,4300.0
2022-09-01 15:10:00,143.14,143.73,143.12,143.6,4637.0,143.14,143.73,143.12,143.6,4637.0
2022-09-01 15:15:00,143.53,143.62,143.29,143.42,2683.0,143.53,143.62,143.29,143.42,2683.0
2022-09-01 15:20:00,143.29,143.4,143.12,143.22,3345.0,143.29,143.4,143.12,143.22,3345.0
2022-09-01 15:25:00,143.09,143.09,142.68,142.68,2691.0,143.09,143.09,142.68,142.68,2691.0
2022-09-01 15:30:00,142.64,142.83,142.48,142.49,5600.0,142.64,142.83,142.48,142.49,5600.0
2022-09-01 15:35:00,142.48,142.75,142.41,142.41,9913.0,142.48,142.75,142.41,142.41,9913.0
2022-09-01 15:40:00,142.42,142.61,142.33,142.56,4393.0,142.42,142.61,142.33,142.56,4393.0
2022-09-01 15:45:00,142.49,142.68,142.38,142.51,7548.0,142.49,142.68,142.38,142.51,7548.0
2022-09-01 15:50:00,142.63,143.16,142.46,143.11,13195.0,142.63,143.16,142.46,143.11,13195.0
2022-09-01 15:55:00,143.11,144.1,143.1,143.83,58554.0,143.11,144.1,143.1,143.83,58554.0
2022-09-02 09:30:00,145.77,145.77,143.39,143.53,9929.0,145.77,145.77,143.39,143.53,9929.0
2022-09-02 09:35:00,143.27,143.3,142.2,142.93,1724.0,143.27,143.3,142.2,142.93,1724.0
2022-09-02 09:40:00,142.07,142.68,141.9,142.55,6340.0,142.07,142.68,141.9,142.55,6340.0
2022-09-02 09:45:00,142.15,142.7,141.89,142.7,2678.0,142.15,142.7,141.89,142.7,2678.0
2022-09-02 09:50:00,143.25,143.78,143.11,143.78,4526.0,143.25,143.78,143.11,143.78,4526.0
2022-09-02 09:55:00,143.5,143.5,142.95,143.04,2700.0,143.5,143.5,142.95,143.04,2700.0
2022-09-02 10:00:00,142.84,142.85,142.67,142.68,1300.0,142.84,142.85,142.67,142.68,1300.0
2022-09-02 10:05:00,142.91,143.86,142.81,143.64,4564.0,142.91,143.86,142.81,143.64,4564.0
2022-09-02 10:10:00,143.66,145.0,143.65,144.54,6871.0,143.66,145.0,143.65,144.54,6871.0
2022-09-02 10:15:00,144.88,144.88,143.99,144.15,11180.0,144.88,144.88,143.99,144.15,11180.0
2022-09-02 10:20:00,143.96,144.55,143.68,144.25,6775.0,143.96,144.55,143.68,144.25,6775.0
2022-09-02 10:25:00,144.22,145.0,144.22,145.0,2300.0,144.22,145.0,144.22,145.0,2300.0
2022-09-02 10:30:00,145.15,145.4,144.9,144.91,6831.0,145.15,145.4,144.9,144.91,6831.0
2022-09-02 10:35:00,144.98,145.92,144.98,145.92,5870.0,144.98,145.92,144.98,145.92,5870.0
2022-09-02 10:40:00,145.92,146.3,145.64,145.66,11048.0,145.92,146.3,145.64,145.66,11048.0
2022-09-02 10:45:00,145.61,146.1,145.57,145.78,3917.0,145.61,146.1,145.57,145.78,3917.0
2022-09-02 10:50:00,145.84,146.22,145.64,145.7,3541.0,145.84,146.22,145.64,145.7,3541.0
2022-09-02 10:55:00,145.57,145.87,145.17,145.87,1605.0,145.57,145.87,145.17,145.87,1605.0
2022-09-02 11:00:00,145.98,146.04,145.73,146.04,1400.0,145.98,146.04,145.73,146.04,1400.0
2022-09-02 11:05:00,146.33,146.33,145.73,145.73,1822.0,146.33,146.33,145.73,145.73,1822.0
2022-09-02 11:10:00,145.96,146.21,145.8,145.9,10860.0,145.96,146.21,145.8,145.9,10860.0
2022-09-02 11:15:00,145.96,146.09,145.64,146.05,9342.0,145.96,146.09,145.64,146.05,9342.0
2022-09-02 11:20:00,146.01,146.3,145.81,145.81,16112.0,146.01,146.3,145.81,145.81,16112.0
2022-09-02 11:25:00,145.86,145.9,145.32,145.4,11495.0,145.86,145.9,145.32,145.4,11495.0
2022-09-02 11:30:00,145.46,145.68,144.96,145.02,20619.0,145.46,145.68,144.96,145.02,20619.0
2022-09-02 11:35:00,144.95,145.26,144.8,145.18,17049.0,144.95,145.26,144.8,145.18,17049.0
2022-09-02 11:40:00,145.34,145.5,144.89,145.19,9134.0,145.34,145.5,144.89,145.19,9134.0
2022-09-02 11:45:00,145.17,146.01,145.17,145.91,15560.0,145.17,146.01,145.17,145.91,15560.0
2022-09-02 11:50:00,146.0,146.1,145.49,145.86,15724.0,146.0,146.1,145.49,145.86,15724.0
2022-09-02 11:55:00,145.94,146.01,145.76,145.81,2007.0,145.94,146.01,145.76,145.81,2007.0
2022-09-02 12:00:00,145.91,145.91,145.49,145.6,1689.0,145.91,145.91,145.49,145.6,1689.0
2022-09-02 12:05:00,145.65,145.72,145.26,145.26,3842.0,145.65,145.72,145.26,145.26,3842.0
2022-09-02 12:10:00,145.17,145.47,145.16,145.36,2904.0,145.17,145.47,145.16,145.36,2904.0
2022-09-02 12:15:00,145.36,145.4,145.06,145.06,4630.0,145.36,145.4,145.06,145.06,4630.0
2022-09-02 12:20:00,144.99,144.99,144.31,144.59,4698.0,144.99,144.99,144.31,144.59,4698.0
2022-09-02 12:25:00,144.59,144.59,144.16,144.16,1727.0,144.59,144.59,144.16,144.16,1727.0
2022-09-02 12:30:00,144.1,144.41,143.9,144.03,1800.0,144.1,144.41,143.9,144.03,1800.0
2022-09-02 12:35:00,144.23,144.23,143.76,144.14,1700.0,144.23,144.23,143.76,144.14,1700.0
2022-09-02 12:40:00,144.13,144.13,143.68,143.78,1600.0,144.13,144.13,143.68,143.78,1600.0
2022-09-02 12:45:00,143.75,143.92,143.68,143.68,1369.0,143.75,143.92,143.68,143.68,1369.0
2022-09-02 12:50:00,143.6,143.72,143.32,143.51,1290.0,143.6,143.72,143.32,143.51,1290.0
2022-09-02 12:55:00,143.69,143.94,143.57,143.77,7179.0,143.69,143.94,143.57,143.77,7179.0
2022-09-02 13:00:00,143.71,143.71,143.03,143.31,3888.0,143.71,143.71,143.03,143.31,3888.0
2022-09-02 13:05:00,143.56,143.56,143.23,143.4,1102.0,143.56,143.56,143.23,143.4,1102.0
2022-09-02 13:10:00,142.97,142.97,142.87,142.87,700.0,142.97,142.97,142.87,142.87,700.0
2022-09-02 13:15:00,142.84,143.04,142.66,143.03,2067.0,142.84,143.04,142.66,143.03,2067.0
2022-09-02 13:20:00,142.83,142.83,142.23,142.23,1705.0,142.83,142.83,142.23,142.23,1705.0
2022-09-02 13:25:00,142.29,142.29,142.13,142.13,842.0,142.29,142.29,142.13,142.13,842.0
2022-09-02 13:30:00,142.23,142.42,142.14,142.42,701.0,142.23,142.42,142.14,142.42,701.0
2022-09-02 13:35:00,142.41,142.49,142.29,142.39,915.0,142.41,142.49,142.29,142.39,915.0
2022-09-02 13:40:00,142.3,142.35,141.95,142.22,6488.0,142.3,142.35,141.95,142.22,6488.0
2022-09-02 13:45:00,142.29,142.72,142.09,142.09,3568.0,142.29,142.72,142.09,142.09,3568.0
2022-09-02 13:50:00,142.02,142.02,141.39,141.65,8192.0,142.02,142.02,141.39,141.65,8192.0
2022-09-02 13:55:00,141.63,142.41,141.55,142.24,3040.0,141.63,142.41,141.55,142.24,3040.0
2022-09-02 14:00:00,142.21,142.71,142.16,142.47,5651.0,142.21,142.71,142.16,142.47,5651.0
2022-09-02 14:05:00,142.61,142.86,142.42,142.69,2700.0,142.61,142.86,142.42,142.69,2700.0
2022-09-02 14:10:00,142.82,142.94,142.48,142.49,2102.0,142.82,142.94,142.48,142.49,2102.0
2022-09-02 14:15:00,142.64,142.8,142.49,142.68,1701.0,142.64,142.8,142.49,142.68,1701.0
2022-09-02 14:20:00,142.66,142.72,142.59,142.72,832.0,142.66,142.72,142.59,142.72,832.0
2022-09-02 14:25:00,142.68,143.13,142.67,143.09,2317.0,142.68,143.13,142.67,143.09,2317.0
2022-09-02 14:30:00,143.02,143.11,142.96,143.04,1880.0,143.02,143.11,142.96,143.04,1880.0
2022-09-02 14:35:00,143.15,143.44,143.03,143.28,3038.0,143.15,143.44,143.03,143.28,3038.0
2022-09-02 14:40:00,143.41,143.47,143.12,143.47,1697.0,143.41,143.47,143.12,143.47,1697.0
2022-09-02 14:45:00,143.37,143.37,143.07,143.09,1898.0,143.37,143.37,143.07,143.09,1898.0
2022-09-02 14:50:00,143.07,143.24,143.01,143.1,2500.0,143.07,143.24,143.01,143.1,2500.0
2022-09-02 14:55:00,143.06,143.09,142.78,142.98,2377.0,143.06,143.09,142.78,142.98,2377.0
2022-09-02 15:00:00,143.08,143.54,143.08,143.54,3001.0,143.08,143.54,143.08,143.54,3001.0
2022-09-02 15:05:00,143.47,143.57,143.34,143.41,3241.0,143.47,143.57,143.34,143.41,3241.0
2022-09-02 15:10:00,143.34,143.34,143.08,143.17,2006.0,143.34,143.34,143.08,143.17,2006.0
2022-09-02 15:15:00,143.18,143.31,143.17,143.31,1800.0,143.18,143.31,143.17,143.31,1800.0
2022-09-02 15:20:00,143.3,143.45,142.85,143.01,3668.0,143.3,143.45,142.85,143.01,3668.0
2022-09-02 15:25:00,143.02,143.26,142.86,143.18,6607.0,143.02,143.26,142.86,143.18,6607.0
2022-09-02 15:30:00,143.06,143.06,142.58,142.67,7256.0,143.06,143.06,142.58,142.67,7256.0
2022-09-02 15:35:00,142.55,142.66,142.12,142.52,6847.0,142.55,142.66,142.12,142.52,6847.0
2022-09-02 15:40:00,142.61,142.68,142.47,142.61,3543.0,142.61,142.68,142.47,142.61,3543.0
2022-09-02 15:45:00,142.51,143.14,142.49,143.08,6509.0,142.51,143.14,142.49,143.08,6509.0
2022-09-02 15:50:00,143.16,143.56,143.16,143.56,7317.0,143.16,143.56,143.16,143.56,7317.0
2022-09-02 15:55:00,143.6,143.7,143.23,143.46,35506.0,143.6,143.7,143.23,143.46,35506.0
2022-09-06 09:30:00,144.49,145.29,143.75,143.84,28371.0,144.49,145.29,143.75,143.84,28371.0
2022-09-06 09:35:00,143.55,144.74,143.55,144.45,2013.0,143.55,144.74,143.55,144.45,2013.0
2022-09-06 09:40:00,144.88,144.88,142.73,142.73,6918.0,144.88,144.88,142.73,142.73,6918.0
2022-09-06 09:45:00,141.63,141.64,141.62,141.64,200.0,141.63,141.64,141.62,141.64,200.0
2022-09-06 09:50:00,141.61,142.21,140.77,141.08,7354.0,141.61,142.21,140.77,141.08,7354.0
2022-09-06 09:55:00,140.57,140.62,140.16,140.57,2536.0,140.57,140.62,140.16,140.57,2536.0
2022-09-06 10:00:00,140.57,140.57,139.54,139.95,3841.0,140.57,140.57,139.54,139.95,3841.0
2022-09-06 10:05:00,139.96,140.16,139.45,139.8,4761.0,139.96,140.16,139.45,139.8,4761.0
2022-09-06 10:10:00,139.8,140.45,139.47,140.45,4645.0,139.8,140.45,139.47,140.45,4645.0
2022-09-06 10:15:00,140.75,141.01,140.18,140.35,4684.0,140.75,141.01,140.18,140.35,4684.0
2022-09-06 10:20:00,140.41,140.59,140.22,140.31,2782.0,140.41,140.59,140.22,140.31,2782.0
2022-09-06 10:25:00,140.56,141.0,140.51,140.79,5420.0,140.56,141.0,140.51,140.79,5420.0
2022-09-06 10:30:00,140.84,140.85,140.17,140.17,1521.0,140.84,140.85,140.17,140.17,1521.0
2022-09-06 10:35:00,140.39,140.4,139.54,140.4,3649.0,140.39,140.4,139.54,140.4,3649.0
2022-09-06 10:40:00,140.64,140.87,140.29,140.39,5301.0,140.64,140.87,140.29,140.39,5301.0
2022-09-06 10:45:00,140.52,140.54,140.02,140.07,7440.0,140.52,140.54,140.02,140.07,7440.0
2022-09-06 10:50:00,140.06,140.88,140.06,140.16,4315.0,140.06,140.88,140.06,140.16,4315.0
2022-09-06 10:55:00,140.27,140.79,140.24,140.61,2816.0,140.27,140.79,140.24,140.61,2816.0
2022-09-06 11:00:00,140.5,140.85,140.13,140.77,6425.0,140.5,140.85,140.13,140.77,6425.0
2022-09-06 11:05:00,140.78,141.19,140.75,141.08,19719.0,140.78,141.19,140.75,141.08,19719.0
2022-09-06 11:10:00,140.9,141.03,140.49,140.85,1981.0,140.9,141.03,140.49,140.85,1981.0
2022-09-06 11:15:00,140.7,140.8,140.55,140.64,3752.0,140.7,140.8,140.55,140.64,3752.0
2022-09-06 11:20:00,140.65,141.41,140.65,141.38,9383.0,140.65,141.41,140.65,141.38,9383.0
2022-09-06 11:25:00,141.33,141.63,140.8,140.8,17164.0,141.33,141.63,140.8,140.8,17164.0
2022-09-06 11:30:00,140.97,141.6,140.91,141.43,4502.0,140.97,141.6,140.91,141.43,4502.0
2022-09-06 11:35:00,141.27,141.27,140.89,141.14,2601.0,141.27,141.27,140.89,141.14,2601.0
2022-09-06 11:40:00,140.89,141.64,140.89,141.13,3399.0,140.89,141.64,140.89,141.13,3399.0
2022-09-06 11:45:00,141.19,141.27,140.58,140.58,5405.0,141.19,141.27,140.58,140.58,5405.0
2022-09-06 11:50:00,140.72,141.5,140.67,141.46,2500.0,140.72,141.5,140.67,141.46,2500.0
2022-09-06 11:55:00,141.44,141.58,141.37,141.58,640.0,141.44,141.58,141.37,141.58,640.0
2022-09-06 12:00:00,141.56,141.67,141.42,141.46,2875.0,141.56,141.67,141.42,141.46,2875.0
2022-09-06 12:05:00,141.47,141.64,140.74,140.74,3826.0,141.47,141.64,140.74,140.74,3826.0
2022-09-06 12:10:00,140.76,140.76,140.68,140.72,300.0,140.76,140.76,140.68,140.72,300.0
2022-09-06 12:15:00,140.53,140.57,140.33,140.46,5650.0,140.53,140.57,140.33,140.46,5650.0
2022-09-06 12:20:00,140.42,140.42,139.96,139.96,2149.0,140.42,140.42,139.96,139.96,2149.0
2022-09-06 12:25:00,139.94,140.5,139.92,140.5,4430.0,139.94,140.5,139.92,140.5,4430.0
2022-09-06 12:30:00,140.44,140.44,140.03,140.06,1120.0,140.44,140.44,140.03,140.06,1120.0
2022-09-06 12:35:00,139.86,139.97,139.67,139.67,2892.0,139.86,139.97,139.67,139.67,2892.0
2022-09-06 12:40:00,139.71,140.15,139.61,140.15,2482.0,139.71,140.15,139.61,140.15,2482.0
2022-09-06 12:45:00,140.19,140.52,140.06,140.49,2094.0,140.19,140.52,140.06,140.49,2094.0
2022-09-06 12:50:00,140.54,140.54,140.18,140.39,2431.0,140.54,140.54,140.18,140.39,2431.0
2022-09-06 12:55:00,140.37,140.52,140.2,140.2,4201.0,140.37,140.52,140.2,140.2,4201.0
2022-09-06 13:00:00,140.17,140.36,140.12,140.31,3475.0,140.17,140.36,140.12,140.31,3475.0
2022-09-06 13:05:00,140.34,140.54,140.2,140.2,3327.0,140.34,140.54,140.2,140.2,3327.0
2022-09-06 13:10:00,140.19,140.27,140.1,140.27,2700.0,140.19,140.27,140.1,140.27,2700.0
2022-09-06 13:15:00,140.34,140.6,140.09,140.6,3030.0,140.34,140.6,140.09,140.6,3030.0
2022-09-06 13:20:00,140.52,140.86,140.52,140.78,3184.0,140.52,140.86,140.52,140.78,3184.0
2022-09-06 13:25:00,140.76,140.9,140.67,140.8,1747.0,140.76,140.9,140.67,140.8,1747.0
2022-09-06 13:30:00,140.81,141.23,140.81,141.12,3124.0,140.81,141.23,140.81,141.12,3124.0
2022-09-06 13:35:00,141.02,141.12,140.81,141.06,1983.0,141.02,141.12,140.81,141.06,1983.0
2022-09-06 13:40:00,140.91,140.91,140.73,140.77,603.0,140.91,140.91,140.73,140.77,603.0
2022-09-06 13:45:00,140.84,140.89,140.53,140.59,2322.0,140.84,140.89,140.53,140.59,2322.0
2022-09-06 13:50:00,140.58,140.58,140.17,140.35,1230.0,140.58,140.58,140.17,140.35,1230.0
2022-09-06 13:55:00,140.27,140.68,140.26,140.68,2133.0,140.27,140.68,140.26,140.68,2133.0
2022-09-06 14:00:00,140.57,140.9,140.57,140.68,8044.0,140.57,140.9,140.57,140.68,8044.0
2022-09-06 14:05:00,140.65,140.65,140.32,140.34,2212.0,140.65,140.65,140.32,140.34,2212.0
2022-09-06 14:10:00,140.4,140.71,140.36,140.58,3290.0,140.4,140.71,140.36,140.58,3290.0
2022-09-06 14:15:00,140.68,140.71,140.14,140.16,5949.0,140.68,140.71,140.14,140.16,5949.0
2022-09-06 14:20:00,140.15,140.15,139.73,139.73,924.0,140.15,140.15,139.73,139.73,924.0
2022-09-06 14:25:00,139.7,139.87,139.66,139.78,16257.0,139.7,139.87,139.66,139.78,16257.0
2022-09-06 14:30:00,139.81,139.98,139.6,139.6,2700.0,139.81,139.98,139.6,139.6,2700.0
2022-09-06 14:35:00,139.71,140.03,139.5,139.84,4651.0,139.71,140.03,139.5,139.84,4651.0
2022-09-06 14:40:00,139.84,139.85,139.61,139.68,1600.0,139.84,139.85,139.61,139.68,1600.0
2022-09-06 14:45:00,139.66,139.79,139.47,139.77,3846.0,139.66,139.79,139.47,139.77,3846.0
2022-09-06 14:50:00,139.77,139.78,139.44,139.78,10510.0,139.77,139.78,139.44,139.78,10510.0
2022-09-06 14:55:00,139.75,139.93,139.73,139.73,2917.0,139.75,139.93,139.73,139.73,2917.0
2022-09-06 15:00:00,139.69,139.7,139.48,139.69,4501.0,139.69,139.7,139.48,139.69,4501.0
2022-09-06 15:05:00,139.67,140.13,139.67,140.11,3840.0,139.67,140.13,139.67,140.11,3840.0
2022-09-06 15:10:00,140.11,140.34,140.03,140.22,6237.0,140.11,140.34,140.03,140.22,6237.0
2022-09-06 15:15:00,140.28,140.47,140.11,140.16,4666.0,140.28,140.47,140.11,140.16,4666.0
2022-09-06 15:20:00,140.11,140.13,139.71,140.13,3200.0,140.11,140.13,139.71,140.13,3200.0
2022-09-06 15:25:00,140.16,140.39,139.94,140.02,4935.0,140.16,140.39,139.94,140.02,4935.0
2022-09-06 15:30:00,139.93,139.94,139.64,139.88,4226.0,139.93,139.94,139.64,139.88,4226.0
2022-09-06 15:35:00,139.92,140.06,139.73,140.01,6781.0,139.92,140.06,139.73,140.01,6781.0
2022-09-06 15:40:00,140.03,140.16,139.94,140.05,7713.0,140.03,140.16,139.94,140.05,7713.0
2022-09-06 15:45:00,140.03,140.08,139.79,140.04,13344.0,140.03,140.08,139.79,140.04,13344.0
2022-09-06 15:50:00,140.0,140.02,139.59,139.91,18766.0,140.0,140.02,139.59,139.91,18766.0
2022-09-06 15:55:00,139.84,140.06,139.54,139.63,66016.0,139.84,140.06,139.54,139.63,66016.0
2022-09-07 09:30:00,139.59,140.53,138.72,140.36,12040.0,139.59,140.53,138.72,140.36,12040.0
2022-09-07 09:35:00,140.61,141.84,140.46,141.45,4752.0,140.61,141.84,140.46,141.45,4752.0
2022-09-07 09:40:00,141.51,142.11,141.49,141.99,8013.0,141.51,142.11,141.49,141.99,8013.0
2022-09-07 09:45:00,141.5,142.78,141.5,142.78,3252.0,141.5,142.78,141.5,142.78,3252.0
2022-09-07 09:50:00,143.14,143.21,142.33,142.33,9159.0,143.14,143.21,142.33,142.33,9159.0
2022-09-07 09:55:00,142.57,142.7,142.23,142.34,4633.0,142.57,142.7,142.23,142.34,4633.0
2022-09-07 10:00:00,142.31,142.74,142.22,142.66,6716.0,142.31,142.74,142.22,142.66,6716.0
2022-09-07 10:05:00,142.74,142.74,141.63,141.86,7601.0,142.74,142.74,141.63,141.86,7601.0
2022-09-07 10:10:00,141.88,142.11,141.76,142.1,5300.0,141.88,142.11,141.76,142.1,5300.0
2022-09-07 10:15:00,142.03,142.79,142.03,142.65,7235.0,142.03,142.79,142.03,142.65,7235.0
2022-09-07 10:20:00,142.53,142.97,142.33,142.33,8012.0,142.53,142.97,142.33,142.33,8012.0
2022-09-07 10:25:00,142.11,143.11,142.11,143.1,15369.0,142.11,143.11,142.11,143.1,15369.0
2022-09-07 10:30:00,143.18,143.29,142.82,142.93,10914.0,143.18,143.29,142.82,142.93,10914.0
2022-09-07 10:35:00,143.22,143.72,143.22,143.56,4449.0,143.22,143.72,143.22,143.56,4449.0
2022-09-07 10:40:00,143.6,143.8,143.04,143.04,7993.0,143.6,143.8,143.04,143.04,7993.0
2022-09-07 10:45:00,143.37,143.44,143.22,143.44,6055.0,143.37,143.44,143.22,143.44,6055.0
2022-09-07 10:50:00,143.46,143.81,143.36,143.38,5055.0,143.46,143.81,143.36,143.38,5055.0
2022-09-07 10:55:00,143.46,143.77,143.46,143.6,3859.0,143.46,143.77,143.46,143.6,3859.0
2022-09-07 11:00:00,143.67,143.99,143.41,143.96,15679.0,143.67,143.99,143.41,143.96,15679.0
2022-09-07 11:05:00,143.85,144.55,143.8,144.41,4500.0,143.85,144.55,143.8,144.41,4500.0
2022-09-07 11:10:00,144.46,144.97,144.25,144.81,7399.0,144.46,144.97,144.25,144.81,7399.0
2022-09-07 11:15:00,144.8,145.12,144.76,145.03,7019.0,144.8,145.12,144.76,145.03,7019.0
2022-09-07 11:20:00,145.09,145.25,144.99,145.25,5635.0,145.09,145.25,144.99,145.25,5635.0
2022-09-07 11:25:00,145.33,145.34,144.85,145.18,15759.0,145.33,145.34,144.85,145.18,15759.0
2022-09-07 11:30:00,144.99,145.19,144.94,144.96,12315.0,144.99,145.19,144.94,144.96,12315.0
2022-09-07 11:35:00,144.96,145.27,144.8,145.19,8524.0,144.96,145.27,144.8,145.19,8524.0
2022-09-07 11:40:00,145.21,145.35,144.56,144.57,8592.0,145.21,145.35,144.56,144.57,8592.0
2022-09-07 11:45:00,144.6,145.28,144.53,145.21,2772.0,144.6,145.28,144.53,145.21,2772.0
2022-09-07 11:50:00,145.22,145.24,145.01,145.01,3184.0,145.22,145.24,145.01,145.01,3184.0
2022-09-07 11:55:00,145.11,145.21,145.06,145.13,2539.0,145.11,145.21,145.06,145.13,2539.0
2022-09-07 12:00:00,145.06,145.36,145.05,145.15,6001.0,145.06,145.36,145.05,145.15,6001.0
2022-09-07 12:05:00,145.14,145.14,144.83,144.83,3247.0,145.14,145.14,144.83,144.83,3247.0
2022-09-07 12:10:00,144.94,145.08,144.87,145.07,4231.0,144.94,145.08,144.87,145.07,4231.0
2022-09-07 12:15:00,145.06,145.1,144.8,144.85,6035.0,145.06,145.1,144.8,144.85,6035.0
2022-09-07 12:20:00,144.84,145.05,144.84,145.03,3248.0,144.84,145.05,144.84,145.03,3248.0
2022-09-07 12:25:00,145.04,145.12,144.9,145.06,5606.0,145.04,145.12,144.9,145.06,5606.0
2022-09-07 12:30:00,145.12,145.35,145.02,145.29,5374.0,145.12,145.35,145.02,145.29,5374.0
2022-09-07 12:35:00,145.35,145.47,144.99,145.47,10377.0,145.35,145.47,144.99,145.47,10377.0
2022-09-07 12:40:00,145.47,146.41,145.44,146.36,5083.0,145.47,146.41,145.44,146.36,5083.0
2022-09-07 12:45:00,146.36,146.79,146.36,146.78,3026.0,146.36,146.79,146.36,146.78,3026.0
2022-09-07 12:50:00,146.72,146.82,146.54,146.58,3003.0,146.72,146.82,146.54,146.58,3003.0
2022-09-07 12:55:00,146.44,146.48,146.21,146.31,1400.0,146.44,146.48,146.21,146.31,1400.0
2022-09-07 13:00:00,146.29,147.02,146.29,146.98,6393.0,146.29,147.02,146.29,146.98,6393.0
2022-09-07 13:05:00,146.91,147.06,146.85,146.94,4624.0,146.91,147.06,146.85,146.94,4624.0
2022-09-07 13:10:00,147.05,147.05,146.71,146.71,6491.0,147.05,147.05,146.71,146.71,6491.0
2022-09-07 13:15:00,146.82,146.87,146.53,146.68,12022.0,146.82,146.87,146.53,146.68,12022.0
2022-09-07 13:20:00,146.69,147.03,146.69,146.9,7525.0,146.69,147.03,146.69,146.9,7525.0
2022-09-07 13:25:00,146.84,146.87,146.76,146.84,1200.0,146.84,146.87,146.76,146.84,1200.0
2022-09-07 13:30:00,146.86,147.03,146.84,146.91,7274.0,146.86,147.03,146.84,146.91,7274.0
2022-09-07 13:35:00,147.0,147.33,146.92,147.3,12162.0,147.0,147.33,146.92,147.3,12162.0
2022-09-07 13:40:00,147.36,147.49,147.27,147.37,6201.0,147.36,147.49,147.27,147.37,6201.0
2022-09-07 13:45:00,147.43,147.48,147.21,147.36,7287.0,147.43,147.48,147.21,147.36,7287.0
2022-09-07 13:50:00,147.4,147.49,147.17,147.31,9564.0,147.4,147.49,147.17,147.31,9564.0
2022-09-07 13:55:00,147.31,147.42,147.02,147.05,3666.0,147.31,147.42,147.02,147.05,3666.0
2022-09-07 14:00:00,147.0,147.18,146.78,147.09,7901.0,147.0,147.18,146.78,147.09,7901.0
2022-09-07 14:05:00,147.11,147.13,147.0,147.02,5037.0,147.11,147.13,147.0,147.02,5037.0
2022-09-07 14:10:00,147.03,147.34,146.95,147.29,4768.0,147.03,147.34,146.95,147.29,4768.0
2022-09-07 14:15:00,147.35,147.59,147.35,147.53,15115.0,147.35,147.59,147.35,147.53,15115.0
2022-09-07 14:20:00,147.53,147.58,147.05,147.5,10782.0,147.53,147.58,147.05,147.5,10782.0
2022-09-07 14:25:00,147.57,147.94,147.37,147.78,17898.0,147.57,147.94,147.37,147.78,17898.0
2022-09-07 14:30:00,147.78,148.53,147.76,148.49,14660.0,147.78,148.53,147.76,148.49,14660.0
2022-09-07 14:35:00,148.46,148.55,148.08,148.17,15390.0,148.46,148.55,148.08,148.17,15390.0
2022-09-07 14:40:00,148.24,148.55,148.17,148.17,17062.0,148.24,148.55,148.17,148.17,17062.0
2022-09-07 14:45:00,148.14,148.38,148.02,148.33,17589.0,148.14,148.38,148.02,148.33,17589.0
2022-09-07 14:50:00,148.26,148.35,147.95,148.12,41821.0,148.26,148.35,147.95,148.12,41821.0
2022-09-07 14:55:00,148.08,148.12,147.92,147.99,12354.0,148.08,148.12,147.92,147.99,12354.0
2022-09-07 15:00:00,148.0,148.72,147.95,148.66,15504.0,148.0,148.72,147.95,148.66,15504.0
2022-09-07 15:05:00,148.66,148.79,148.41,148.45,12058.0,148.66,148.79,148.41,148.45,12058.0
2022-09-07 15:10:00,148.45,148.5,148.03,148.25,23607.0,148.45,148.5,148.03,148.25,23607.0
2022-09-07 15:15:00,148.25,148.64,148.25,148.41,10252.0,148.25,148.64,148.25,148.41,10252.0
2022-09-07 15:20:00,148.35,148.57,148.11,148.24,7905.0,148.35,148.57,148.11,148.24,7905.0
2022-09-07 15:25:00,148.24,148.31,147.69,148.21,17132.0,148.24,148.31,147.69,148.21,17132.0
2022-09-07 15:30:00,148.22,148.23,147.78,147.78,8281.0,148.22,148.23,147.78,147.78,8281.0
2022-09-07 15:35:00,147.81,147.82,147.45,147.56,11189.0,147.81,147.82,147.45,147.56,11189.0
2022-09-07 15:40:00,147.56,147.99,147.56,147.92,12502.0,147.56,147.99,147.56,147.92,12502.0
2022-09-07 15:45:00,147.94,148.05,147.74,147.76,21535.0,147.94,148.05,147.74,147.76,21535.0
2022-09-07 15:50:00,147.78,148.1,147.65,148.06,28536.0,147.78,148.1,147.65,148.06,28536.0
2022-09-07 15:55:00,148.06,148.24,147.89,148.2,67888.0,148.06,148.24,147.89,148.2,67888.0
2022-09-08 09:30:00,146.64,147.32,145.28,145.28,9665.0,146.64,147.32,145.28,145.28,9665.0
2022-09-08 09:35:00,145.15,145.6,144.15,145.25,1441.0,145.15,145.6,144.15,145.25,1441.0
2022-09-08 09:40:00,145.21,147.11,145.2,146.78,9544.0,145.21,147.11,145.2,146.78,9544.0
2022-09-08 09:45:00,146.54,147.04,146.22,146.4,9176.0,146.54,147.04,146.22,146.4,9176.0
2022-09-08 09:50:00,146.31,147.89,146.11,147.5,17564.0,146.31,147.89,146.11,147.5,17564.0
2022-09-08 09:55:00,147.51,148.36,147.35,148.36,4987.0,147.51,148.36,147.35,148.36,4987.0
2022-09-08 10:00:00,148.36,148.39,147.71,147.77,16666.0,148.36,148.39,147.71,147.77,16666.0
2022-09-08 10:05:00,147.9,149.17,147.89,149.17,10027.0,147.9,149.17,147.89,149.17,10027.0
2022-09-08 10:10:00,149.5,149.6,148.84,148.9,1584.0,149.5,149.6,148.84,148.9,1584.0
2022-09-08 10:15:00,148.75,149.72,148.67,149.72,3407.0,148.75,149.72,148.67,149.72,3407.0
2022-09-08 10:20:00,149.81,150.26,148.97,148.97,5123.0,149.81,150.26,148.97,148.97,5123.0
2022-09-08 10:25:00,148.5,148.57,148.02,148.21,2887.0,148.5,148.57,148.02,148.21,2887.0
2022-09-08 10:30:00,148.28,148.57,147.97,148.42,6507.0,148.28,148.57,147.97,148.42,6507.0
2022-09-08 10:35:00,148.27,149.03,148.1,148.86,5170.0,148.27,149.03,148.1,148.86,5170.0
2022-09-08 10:40:00,148.81,149.05,148.57,148.82,2915.0,148.81,149.05,148.57,148.82,2915.0
2022-09-08 10:45:00,148.7,149.22,148.61,148.97,1506.0,148.7,149.22,148.61,148.97,1506.0
2022-09-08 10:50:00,148.87,149.29,148.55,149.27,3909.0,148.87,149.29,148.55,149.27,3909.0
2022-09-08 10:55:00,149.26,149.39,149.15,149.36,17005.0,149.26,149.39,149.15,149.36,17005.0
2022-09-08 11:00:00,149.61,149.74,148.98,149.1,5237.0,149.61,149.74,148.98,149.1,5237.0
2022-09-08 11:05:00,148.86,149.18,148.72,148.88,1480.0,148.86,149.18,148.72,148.88,1480.0
2022-09-08 11:10:00,148.73,149.01,148.26,148.73,17387.0,148.73,149.01,148.26,148.73,17387.0
2022-09-08 11:15:00,148.67,148.67,148.3,148.38,2529.0,148.67,148.67,148.3,148.38,2529.0
2022-09-08 11:20:00,148.4,148.74,148.37,148.7,5171.0,148.4,148.74,148.37,148.7,5171.0
2022-09-08 11:25:00,148.79,148.83,148.34,148.36,4383.0,148.79,148.83,148.34,148.36,4383.0
2022-09-08 11:30:00,148.32,148.56,148.19,148.38,18285.0,148.32,148.56,148.19,148.38,18285.0
2022-09-08 11:35:00,148.38,148.95,148.36,148.58,6061.0,148.38,148.95,148.36,148.58,6061.0
2022-09-08 11:40:00,148.43,148.83,148.33,148.69,15826.0,148.43,148.83,148.33,148.69,15826.0
2022-09-08 11:45:00,148.61,148.8,148.56,148.8,6919.0,148.61,148.8,148.56,148.8,6919.0
2022-09-08 11:50:00,148.73,149.28,148.73,149.21,12172.0,148.73,149.28,148.73,149.21,12172.0
2022-09-08 11:55:00,149.09,149.3,148.8,148.97,5479.0,149.09,149.3,148.8,148.97,5479.0
2022-09-08 12:00:00,148.92,149.03,148.06,148.06,10657.0,148.92,149.03,148.06,148.06,10657.0
2022-09-08 12:05:00,148.27,148.27,147.56,147.67,3535.0,148.27,148.27,147.56,147.67,3535.0
2022-09-08 12:10:00,147.56,147.92,147.38,147.92,1876.0,147.56,147.92,147.38,147.92,1876.0
2022-09-08 12:15:00,147.89,148.13,147.88,147.89,3013.0,147.89,148.13,147.88,147.89,3013.0
2022-09-08 12:20:00,147.76,147.76,147.4,147.4,2108.0,147.76,147.76,147.4,147.4,2108.0
2022-09-08 12:25:00,147.51,147.63,147.51,147.63,619.0,147.51,147.63,147.51,147.63,619.0
2022-09-08 12:30:00,147.7,148.02,147.69,147.98,727.0,147.7,148.02,147.69,147.98,727.0
2022-09-08 12:35:00,148.16,148.57,148.09,148.57,1314.0,148.16,148.57,148.09,148.57,1314.0
2022-09-08 12:40:00,148.78,149.16,148.78,148.9,2653.0,148.78,149.16,148.78,148.9,2653.0
2022-09-08 12:45:00,148.94,148.94,148.71,148.89,1141.0,148.94,148.94,148.71,148.89,1141.0
2022-09-08 12:50:00,149.16,149.29,149.05,149.09,1285.0,149.16,149.29,149.05,149.09,1285.0
2022-09-08 12:55:00,149.25,149.29,149.18,149.18,786.0,149.25,149.29,149.18,149.18,786.0
2022-09-08 13:00:00,149.25,149.27,148.93,148.93,600.0,149.25,149.27,148.93,148.93,600.0
2022-09-08 13:05:00,149.14,149.35,148.86,148.97,1588.0,149.14,149.35,148.86,148.97,1588.0
2022-09-08 13:10:00,148.99,149.54,148.99,149.34,2019.0,148.99,149.54,148.99,149.34,2019.0
2022-09-08 13:15:00,149.37,149.38,149.32,149.38,576.0,149.37,149.38,149.32,149.38,576.0
2022-09-08 13:20:00,149.29,149.46,149.29,149.42,1829.0,149.29,149.46,149.29,149.42,1829.0
2022-09-08 13:25:00,149.48,149.6,149.32,149.56,2519.0,149.48,149.6,149.32,149.56,2519.0
2022-09-08 13:30:00,149.34,149.34,149.2,149.23,1045.0,149.34,149.34,149.2,149.23,1045.0
2022-09-08 13:35:00,149.48,149.58,149.2,149.2,1300.0,149.48,149.58,149.2,149.2,1300.0
2022-09-08 13:40:00,149.39,149.39,149.25,149.37,924.0,149.39,149.39,149.25,149.37,924.0
2022-09-08 13:45:00,149.41,149.44,149.41,149.44,897.0,149.41,149.44,149.41,149.44,897.0
2022-09-08 13:50:00,149.62,149.7,149.46,149.47,2945.0,149.62,149.7,149.46,149.47,2945.0
2022-09-08 13:55:00,149.43,149.43,149.1,149.3,1457.0,149.43,149.43,149.1,149.3,1457.0
2022-09-08 14:00:00,149.26,149.33,149.21,149.23,1384.0,149.26,149.33,149.21,149.23,1384.0
2022-09-08 14:05:00,149.33,149.39,149.24,149.36,869.0,149.33,149.39,149.24,149.36,869.0
2022-09-08 14:10:00,149.51,149.57,149.35,149.41,1600.0,149.51,149.57,149.35,149.41,1600.0
2022-09-08 14:15:00,149.32,149.5,149.32,149.42,1514.0,149.32,149.5,149.32,149.42,1514.0
2022-09-08 14:20:00,149.38,149.38,149.24,149.27,500.0,149.38,149.38,149.24,149.27,500.0
2022-09-08 14:25:00,149.32,149.41,149.28,149.28,1178.0,149.32,149.41,149.28,149.28,1178.0
2022-09-08 14:30:00,149.37,149.65,149.37,149.58,1200.0,149.37,149.65,149.37,149.58,1200.0
2022-09-08 14:35:00,149.62,149.62,149.28,149.4,2978.0,149.62,149.62,149.28,149.4,2978.0
2022-09-08 14:40:00,149.36,149.44,148.85,149.2,2125.0,149.36,149.44,148.85,149.2,2125.0
2022-09-08 14:45:00,149.05,149.05,148.67,148.67,1051.0,149.05,149.05,148.67,148.67,1051.0
2022-09-08 14:50:00,148.74,148.83,148.63,148.75,9653.0,148.74,148.83,148.63,148.75,9653.0
2022-09-08 14:55:00,148.74,148.78,148.38,148.74,4000.0,148.74,148.78,148.38,148.74,4000.0
2022-09-08 15:00:00,148.76,148.84,148.4,148.62,6852.0,148.76,148.84,148.4,148.62,6852.0
2022-09-08 15:05:00,148.64,148.81,148.6,148.77,7000.0,148.64,148.81,148.6,148.77,7000.0
2022-09-08 15:10:00,148.81,148.96,148.57,148.96,7224.0,148.81,148.96,148.57,148.96,7224.0
2022-09-08 15:15:00,148.96,149.26,148.8,149.21,2955.0,148.96,149.26,148.8,149.21,2955.0
2022-09-08 15:20:00,149.29,149.45,149.29,149.32,2478.0,149.29,149.45,149.29,149.32,2478.0
2022-09-08 15:25:00,149.4,149.4,149.15,149.21,3651.0,149.4,149.4,149.15,149.21,3651.0
2022-09-08 15:30:00,149.28,149.58,149.14,149.16,7152.0,149.28,149.58,149.14,149.16,7152.0
2022-09-08 15:35:00,149.13,149.18,148.66,148.74,23641.0,149.13,149.18,148.66,148.74,23641.0
2022-09-08 15:40:00,148.62,148.66,148.27,148.37,8600.0,148.62,148.66,148.27,148.37,8600.0
2022-09-08 15:45:00,148.37,148.59,148.05,148.05,19672.0,148.37,148.59,148.05,148.05,19672.0
2022-09-08 15:50:00,148.13,148.77,148.12,148.63,29334.0,148.13,148.77,148.12,148.63,29334.0
2022-09-08 15:55:00,148.61,148.9,148.23,148.87,72546.0,148.61,148.9,148.23,148.87,72546.0
2022-09-09 09:30:00,150.56,150.98,149.62,150.95,5987.0,150.56,150.98,149.62,150.95,5987.0
2022-09-09 09:35:00,150.92,151.81,150.3,150.99,4211.0,150.92,151.81,150.3,150.99,4211.0
2022-09-09 09:40:00,150.97,151.37,150.67,150.97,4007.0,150.97,151.37,150.67,150.97,4007.0
2022-09-09 09:45:00,151.05,151.8,150.61,151.8,2736.0,151.05,151.8,150.61,151.8,2736.0
2022-09-09 09:50:00,151.8,152.11,150.96,150.96,7750.0,151.8,152.11,150.96,150.96,7750.0
2022-09-09 09:55:00,151.12,151.71,150.72,151.62,4829.0,151.12,151.71,150.72,151.62,4829.0
2022-09-09 10:00:00,151.33,151.82,151.13,151.75,2791.0,151.33,151.82,151.13,151.75,2791.0
2022-09-09 10:05:00,152.0,152.43,151.85,151.85,4478.0,152.0,152.43,151.85,151.85,4478.0
2022-09-09 10:10:00,151.81,151.82,151.26,151.75,2621.0,151.81,151.82,151.26,151.75,2621.0
2022-09-09 10:15:00,151.8,152.47,151.75,152.12,3868.0,151.8,152.47,151.75,152.12,3868.0
2022-09-09 10:20:00,152.0,152.42,151.7,151.7,23971.0,152.0,152.42,151.7,151.7,23971.0
2022-09-09 10:25:00,151.6,152.22,151.44,152.04,13461.0,151.6,152.22,151.44,152.04,13461.0
2022-09-09 10:30:00,152.06,152.1,151.66,151.72,2500.0,152.06,152.1,151.66,151.72,2500.0
2022-09-09 10:35:00,151.71,151.84,151.41,151.45,7342.0,151.71,151.84,151.41,151.45,7342.0
2022-09-09 10:40:00,151.48,152.04,151.25,151.68,26207.0,151.48,152.04,151.25,151.68,26207.0
2022-09-09 10:45:00,151.68,152.23,151.61,151.61,14169.0,151.68,152.23,151.61,151.61,14169.0
2022-09-09 10:50:00,151.47,151.5,150.91,150.91,2754.0,151.47,151.5,150.91,150.91,2754.0
2022-09-09 10:55:00,150.87,150.97,150.45,150.45,4230.0,150.87,150.97,150.45,150.45,4230.0
2022-09-09 11:00:00,150.48,150.61,150.12,150.36,5395.0,150.48,150.61,150.12,150.36,5395.0
2022-09-09 11:05:00,150.3,150.54,150.21,150.21,2451.0,150.3,150.54,150.21,150.21,2451.0
2022-09-09 11:10:00,150.17,150.41,150.14,150.34,2701.0,150.17,150.41,150.14,150.34,2701.0
2022-09-09 11:15:00,150.44,150.47,150.23,150.3,2521.0,150.44,150.47,150.23,150.3,2521.0
2022-09-09 11:20:00,150.38,150.57,150.33,150.33,2106.0,150.38,150.57,150.33,150.33,2106.0
2022-09-09 11:25:00,150.36,150.44,150.03,150.22,17960.0,150.36,150.44,150.03,150.22,17960.0
2022-09-09 11:30:00,150.25,150.34,150.01,150.22,4707.0,150.25,150.34,150.01,150.22,4707.0
2022-09-09 11:35:00,150.22,150.82,150.06,150.82,22170.0,150.22,150.82,150.06,150.82,22170.0
2022-09-09 11:40:00,150.71,151.21,150.69,150.69,6848.0,150.71,151.21,150.69,150.69,6848.0
2022-09-09 11:45:00,150.75,150.86,150.37,150.42,2404.0,150.75,150.86,150.37,150.42,2404.0
2022-09-09 11:50:00,150.31,150.52,150.3,150.45,12179.0,150.31,150.52,150.3,150.45,12179.0
2022-09-09 11:55:00,150.35,150.46,150.14,150.46,19973.0,150.35,150.46,150.14,150.46,19973.0
2022-09-09 12:00:00,150.4,150.42,149.92,150.08,4480.0,150.4,150.42,149.92,150.08,4480.0
2022-09-09 12:05:00,150.05,150.17,149.95,150.1,1206.0,150.05,150.17,149.95,150.1,1206.0
2022-09-09 12:10:00,150.11,150.82,150.03,150.71,17598.0,150.11,150.82,150.03,150.71,17598.0
2022-09-09 12:15:00,150.66,150.66,150.0,150.01,2314.0,150.66,150.66,150.0,150.01,2314.0
2022-09-09 12:20:00,149.81,149.97,149.55,149.56,1375.0,149.81,149.97,149.55,149.56,1375.0
2022-09-09 12:25:00,149.75,150.03,149.75,150.03,1000.0,149.75,150.03,149.75,150.03,1000.0
2022-09-09 12:30:00,150.09,150.09,149.95,149.98,1111.0,150.09,150.09,149.95,149.98,1111.0
2022-09-09 12:35:00,150.0,150.06,149.88,149.89,1377.0,150.0,150.06,149.88,149.89,1377.0
2022-09-09 12:40:00,149.96,149.96,149.29,149.3,2349.0,149.96,149.96,149.29,149.3,2349.0
2022-09-09 12:45:00,149.49,149.66,149.35,149.51,7361.0,149.49,149.66,149.35,149.51,7361.0
2022-09-09 12:50:00,149.44,149.51,149.16,149.16,3128.0,149.44,149.51,149.16,149.16,3128.0
2022-09-09 12:55:00,149.12,149.24,148.42,148.62,3699.0,149.12,149.24,148.42,148.62,3699.0
2022-09-09 13:00:00,148.71,148.84,148.63,148.84,4122.0,148.71,148.84,148.63,148.84,4122.0
2022-09-09 13:05:00,148.94,149.38,148.94,149.36,9999.0,148.94,149.38,148.94,149.36,9999.0
2022-09-09 13:10:00,149.37,149.7,149.36,149.7,2939.0,149.37,149.7,149.36,149.7,2939.0
2022-09-09 13:15:00,149.7,149.81,149.63,149.63,4330.0,149.7,149.81,149.63,149.63,4330.0
2022-09-09 13:20:00,149.67,149.82,149.6,149.78,4070.0,149.67,149.82,149.6,149.78,4070.0
2022-09-09 13:25:00,149.78,149.79,149.49,149.56,10532.0,149.78,149.79,149.49,149.56,10532.0
2022-09-09 13:30:00,149.58,149.73,149.47,149.47,14537.0,149.58,149.73,149.47,149.47,14537.0
2022-09-09 13:35:00,149.52,150.35,149.52,150.1,5675.0,149.52,150.35,149.52,150.1,5675.0
2022-09-09 13:40:00,150.1,150.13,149.82,149.82,3314.0,150.1,150.13,149.82,149.82,3314.0
2022-09-09 13:45:00,149.72,149.85,149.69,149.76,5137.0,149.72,149.85,149.69,149.76,5137.0
2022-09-09 13:50:00,149.8,149.92,149.68,149.91,2822.0,149.8,149.92,149.68,149.91,2822.0
2022-09-09 13:55:00,149.84,149.87,149.46,149.46,12142.0,149.84,149.87,149.46,149.46,12142.0
2022-09-09 14:00:00,149.46,149.83,149.46,149.78,5702.0,149.46,149.83,149.46,149.78,5702.0
2022-09-09 14:05:00,149.78,149.78,149.59,149.62,5670.0,149.78,149.78,149.59,149.62,5670.0
2022-09-09 14:10:00,149.64,149.92,149.56,149.77,4335.0,149.64,149.92,149.56,149.77,4335.0
2022-09-09 14:15:00,149.78,150.14,149.69,150.14,4504.0,149.78,150.14,149.69,150.14,4504.0
2022-09-09 14:20:00,150.12,150.12,149.88,150.01,5648.0,150.12,150.12,149.88,150.01,5648.0
2022-09-09 14:25:00,149.96,150.05,149.77,149.77,3354.0,149.96,150.05,149.77,149.77,3354.0
2022-09-09 14:30:00,149.69,149.77,149.47,149.59,12507.0,149.69,149.77,149.47,149.59,12507.0
2022-09-09 14:35:00,149.64,149.84,149.59,149.74,18772.0,149.64,149.84,149.59,149.74,18772.0
2022-09-09 14:40:00,149.75,149.81,149.23,149.23,11350.0,149.75,149.81,149.23,149.23,11350.0
2022-09-09 14:45:00,149.31,149.31,148.94,149.16,3573.0,149.31,149.31,148.94,149.16,3573.0
2022-09-09 14:50:00,149.19,149.43,149.15,149.3,6673.0,149.19,149.43,149.15,149.3,6673.0
2022-09-09 14:55:00,149.31,149.46,149.13,149.45,5611.0,149.31,149.46,149.13,149.45,5611.0
2022-09-09 15:00:00,149.45,149.5,149.32,149.34,2545.0,149.45,149.5,149.32,149.34,2545.0
2022-09-09 15:05:00,149.43,149.43,149.03,149.17,10819.0,149.43,149.43,149.03,149.17,10819.0
2022-09-09 15:10:00,149.21,149.25,149.01,149.02,2986.0,149.21,149.25,149.01,149.02,2986.0
2022-09-09 15:15:00,148.92,149.11,148.92,149.11,5139.0,148.92,149.11,148.92,149.11,5139.0
2022-09-09 15:20:00,149.06,149.16,148.92,148.99,5268.0,149.06,149.16,148.92,148.99,5268.0
2022-09-09 15:25:00,149.04,149.15,148.94,149.11,10093.0,149.04,149.15,148.94,149.11,10093.0
2022-09-09 15:30:00,149.1,149.16,148.97,149.06,6991.0,149.1,149.16,148.97,149.06,6991.0
2022-09-09 15:35:00,149.06,149.3,148.96,149.28,9995.0,149.06,149.3,148.96,149.28,9995.0
2022-09-09 15:40:00,149.27,149.6,149.19,149.3,12010.0,149.27,149.6,149.19,149.3,12010.0
2022-09-09 15:45:00,149.28,149.31,148.98,149.1,30304.0,149.28,149.31,148.98,149.1,30304.0
2022-09-09 15:50:00,149.14,149.44,149.04,149.21,28240.0,149.14,149.44,149.04,149.21,28240.0
2022-09-09 15:55:00,149.22,149.75,149.03,149.75,61611.0,149.22,149.75,149.03,149.75,61611.0
2022-09-12 09:30:00,150.99,156.37,150.99,155.59,16120.0,150.99,156.37,150.99,155.59,16120.0
2022-09-12 09:35:00,155.28,155.8,153.68,154.82,20948.0,155.28,155.8,153.68,154.82,20948.0
2022-09-12 09:40:00,154.85,156.13,154.84,155.87,10078.0,154.85,156.13,154.84,155.87,10078.0
2022-09-12 09:45:00,155.77,156.83,155.5,156.03,28353.0,155.77,156.83,155.5,156.03,28353.0
2022-09-12 09:50:00,155.86,156.5,155.86,156.33,19480.0,155.86,156.5,155.86,156.33,19480.0
2022-09-12 09:55:00,156.29,156.46,155.69,156.46,5409.0,156.29,156.46,155.69,156.46,5409.0
2022-09-12 10:00:00,156.43,157.24,155.99,156.08,30213.0,156.43,157.24,155.99,156.08,30213.0
2022-09-12 10:05:00,156.4,156.4,155.45,155.45,7839.0,156.4,156.4,155.45,155.45,7839.0
2022-09-12 10:10:00,155.03,155.88,155.03,155.19,8717.0,155.03,155.88,155.03,155.19,8717.0
2022-09-12 10:15:00,155.22,156.23,155.22,156.18,3254.0,155.22,156.23,155.22,156.18,3254.0
2022-09-12 10:20:00,156.1,156.1,155.09,155.73,60979.0,156.1,156.1,155.09,155.73,60979.0
2022-09-12 10:25:00,155.78,156.13,154.85,155.12,15504.0,155.78,156.13,154.85,155.12,15504.0
2022-09-12 10:30:00,155.23,155.66,154.84,155.17,17237.0,155.23,155.66,154.84,155.17,17237.0
2022-09-12 10:35:00,155.18,155.38,154.87,155.17,6495.0,155.18,155.38,154.87,155.17,6495.0
2022-09-12 10:40:00,155.06,155.52,154.64,155.46,38774.0,155.06,155.52,154.64,155.46,38774.0
2022-09-12 10:45:00,155.42,155.69,155.18,155.33,11240.0,155.42,155.69,155.18,155.33,11240.0
2022-09-12 10:50:00,155.19,155.42,154.22,154.25,2709.0,155.19,155.42,154.22,154.25,2709.0
2022-09-12 10:55:00,154.25,154.51,154.02,154.02,2975.0,154.25,154.51,154.02,154.02,2975.0
2022-09-12 11:00:00,154.01,154.08,152.98,153.43,36009.0,154.01,154.08,152.98,153.43,36009.0
2022-09-12 11:05:00,153.61,153.61,153.28,153.34,5565.0,153.61,153.61,153.28,153.34,5565.0
2022-09-12 11:10:00,153.29,153.59,153.29,153.41,1700.0,153.29,153.59,153.29,153.41,1700.0
2022-09-12 11:15:00,153.53,153.61,152.84,153.4,19413.0,153.53,153.61,152.84,153.4,19413.0
2022-09-12 11:20:00,153.22,153.81,153.14,153.49,49290.0,153.22,153.81,153.14,153.49,49290.0
2022-09-12 11:25:00,153.49,153.61,153.49,153.58,4534.0,153.49,153.61,153.49,153.58,4534.0
2022-09-12 11:30:00,153.61,153.61,153.23,153.33,3440.0,153.61,153.61,153.23,153.33,3440.0
2022-09-12 11:35:00,153.24,153.24,152.89,152.89,1931.0,153.24,153.24,152.89,152.89,1931.0
2022-09-12 11:40:00,152.99,153.0,152.74,152.93,2348.0,152.99,153.0,152.74,152.93,2348.0
2022-09-12 11:45:00,153.0,153.0,152.7,152.7,1361.0,153.0,153.0,152.7,152.7,1361.0
2022-09-12 11:50:00,152.8,152.8,152.25,152.25,1867.0,152.8,152.8,152.25,152.25,1867.0
2022-09-12 11:55:00,152.17,152.38,151.73,152.38,2938.0,152.17,152.38,151.73,152.38,2938.0
2022-09-12 12:00:00,152.35,152.43,152.28,152.43,1708.0,152.35,152.43,152.28,152.43,1708.0
2022-09-12 12:05:00,152.43,152.43,151.96,151.96,2200.0,152.43,152.43,151.96,151.96,2200.0
2022-09-12 12:10:00,152.03,152.36,151.93,152.24,2600.0,152.03,152.36,151.93,152.24,2600.0
2022-09-12 12:15:00,152.18,152.28,152.11,152.12,1300.0,152.18,152.28,152.11,152.12,1300.0
2022-09-12 12:20:00,152.01,152.6,151.99,152.53,12329.0,152.01,152.6,151.99,152.53,12329.0
2022-09-12 12:25:00,152.41,152.73,152.41,152.72,614.0,152.41,152.73,152.41,152.72,614.0
2022-09-12 12:30:00,152.98,153.18,152.87,153.18,1100.0,152.98,153.18,152.87,153.18,1100.0
2022-09-12 12:35:00,153.25,153.29,153.01,153.29,1200.0,153.25,153.29,153.01,153.29,1200.0
2022-09-12 12:40:00,153.51,153.86,153.51,153.84,1000.0,153.51,153.86,153.51,153.84,1000.0
2022-09-12 12:45:00,153.85,153.88,153.18,153.32,3729.0,153.85,153.88,153.18,153.32,3729.0
2022-09-12 12:50:00,153.42,153.67,153.33,153.55,16281.0,153.42,153.67,153.33,153.55,16281.0
2022-09-12 12:55:00,153.63,153.99,153.63,153.97,773.0,153.63,153.99,153.63,153.97,773.0
2022-09-12 13:00:00,153.9,154.03,153.39,153.41,4232.0,153.9,154.03,153.39,153.41,4232.0
2022-09-12 13:05:00,153.44,153.77,153.44,153.77,1811.0,153.44,153.77,153.44,153.77,1811.0
2022-09-12 13:10:00,153.78,153.92,153.59,153.82,10077.0,153.78,153.92,153.59,153.82,10077.0
2022-09-12 13:15:00,153.8,154.11,153.61,153.85,14338.0,153.8,154.11,153.61,153.85,14338.0
2022-09-12 13:20:00,153.85,153.94,153.4,153.4,14356.0,153.85,153.94,153.4,153.4,14356.0
2022-09-12 13:25:00,153.52,153.54,153.3,153.45,19364.0,153.52,153.54,153.3,153.45,19364.0
2022-09-12 13:30:00,153.44,153.45,153.05,153.25,15407.0,153.44,153.45,153.05,153.25,15407.0
2022-09-12 13:35:00,153.27,153.37,153.02,153.25,13026.0,153.27,153.37,153.02,153.25,13026.0
2022-09-12 13:40:00,153.18,153.19,152.93,153.02,3052.0,153.18,153.19,152.93,153.02,3052.0
2022-09-12 13:45:00,152.98,153.16,152.85,153.06,8214.0,152.98,153.16,152.85,153.06,8214.0
2022-09-12 13:50:00,153.06,153.4,153.06,153.38,2556.0,153.06,153.4,153.06,153.38,2556.0
2022-09-12 13:55:00,153.49,153.5,153.28,153.31,4095.0,153.49,153.5,153.28,153.31,4095.0
2022-09-12 14:00:00,153.36,153.58,153.27,153.27,2371.0,153.36,153.58,153.27,153.27,2371.0
2022-09-12 14:05:00,153.24,153.27,153.14,153.14,2439.0,153.24,153.27,153.14,153.14,2439.0
2022-09-12 14:10:00,153.25,153.31,153.21,153.31,700.0,153.25,153.31,153.21,153.31,700.0
2022-09-12 14:15:00,153.31,153.48,153.07,153.07,5055.0,153.31,153.48,153.07,153.07,5055.0
2022-09-12 14:20:00,153.3,153.43,153.08,153.38,8629.0,153.3,153.43,153.08,153.38,8629.0
2022-09-12 14:25:00,153.47,153.47,153.23,153.32,1595.0,153.47,153.47,153.23,153.32,1595.0
2022-09-12 14:30:00,153.34,153.74,153.34,153.52,2558.0,153.34,153.74,153.34,153.52,2558.0
2022-09-12 14:35:00,153.48,153.65,153.25,153.3,13907.0,153.48,153.65,153.25,153.3,13907.0
2022-09-12 14:40:00,153.3,153.57,153.29,153.56,14759.0,153.3,153.57,153.29,153.56,14759.0
2022-09-12 14:45:00,153.47,153.59,153.32,153.46,3945.0,153.47,153.59,153.32,153.46,3945.0
2022-09-12 14:50:00,153.46,153.89,153.43,153.46,21855.0,153.46,153.89,153.43,153.46,21855.0
2022-09-12 14:55:00,153.43,153.53,153.19,153.39,42502.0,153.43,153.53,153.19,153.39,42502.0
2022-09-12 15:00:00,153.5,153.5,153.15,153.22,6342.0,153.5,153.5,153.15,153.22,6342.0
2022-09-12 15:05:00,153.21,153.25,152.91,153.14,48238.0,153.21,153.25,152.91,153.14,48238.0
2022-09-12 15:10:00,153.17,153.31,153.0,153.05,8500.0,153.17,153.31,153.0,153.05,8500.0
2022-09-12 15:15:00,153.03,153.04,152.81,153.02,5401.0,153.03,153.04,152.81,153.02,5401.0
2022-09-12 15:20:00,153.1,153.1,152.94,152.99,7673.0,153.1,153.1,152.94,152.99,7673.0
2022-09-12 15:25:00,152.93,153.1,152.91,153.0,12492.0,152.93,153.1,152.91,153.0,12492.0
2022-09-12 15:30:00,153.0,153.26,152.89,152.98,31676.0,153.0,153.26,152.89,152.98,31676.0
2022-09-12 15:35:00,152.93,153.03,152.6,152.6,12616.0,152.93,153.03,152.6,152.6,12616.0
2022-09-12 15:40:00,152.59,152.7,152.3,152.65,53874.0,152.59,152.7,152.3,152.65,53874.0
2022-09-12 15:45:00,152.65,152.74,152.34,152.74,25696.0,152.65,152.74,152.34,152.74,25696.0
2022-09-12 15:50:00,152.73,152.92,152.68,152.84,19104.0,152.73,152.92,152.68,152.84,19104.0
2022-09-12 15:55:00,152.85,153.49,152.72,153.29,60318.0,152.85,153.49,152.72,153.29,60318.0
2022-09-13 09:30:00,147.95,148.86,146.74,147.91,12481.0,147.95,148.86,146.74,147.91,12481.0
2022-09-13 09:35:00,147.55,147.55,146.25,147.34,1590.0,147.55,147.55,146.25,147.34,1590.0
2022-09-13 09:40:00,146.9,147.8,146.45,147.8,1499.0,146.9,147.8,146.45,147.8,1499.0
2022-09-13 09:45:00,147.35,148.43,147.24,148.43,3703.0,147.35,148.43,147.24,148.43,3703.0
2022-09-13 09:50:00,148.56,148.82,147.67,147.67,2780.0,148.56,148.82,147.67,147.67,2780.0
2022-09-13 09:55:00,147.49,147.72,147.11,147.43,3434.0,147.49,147.72,147.11,147.43,3434.0
2022-09-13 10:00:00,146.92,148.18,146.29,147.91,9118.0,146.92,148.18,146.29,147.91,9118.0
2022-09-13 10:05:00,148.15,148.15,147.14,147.17,19833.0,148.15,148.15,147.14,147.17,19833.0
2022-09-13 10:10:00,147.09,147.34,146.32,147.34,5528.0,147.09,147.34,146.32,147.34,5528.0
2022-09-13 10:15:00,146.99,148.05,146.52,148.03,4937.0,146.99,148.05,146.52,148.03,4937.0
2022-09-13 10:20:00,148.03,148.2,147.06,147.06,4678.0,148.03,148.2,147.06,147.06,4678.0
2022-09-13 10:25:00,147.22,147.7,147.16,147.43,3683.0,147.22,147.7,147.16,147.43,3683.0
2022-09-13 10:30:00,147.34,147.94,147.34,147.39,2503.0,147.34,147.94,147.34,147.39,2503.0
2022-09-13 10:35:00,147.39,147.53,146.71,146.84,4275.0,147.39,147.53,146.71,146.84,4275.0
2022-09-13 10:40:00,146.74,147.01,146.4,146.53,10864.0,146.74,147.01,146.4,146.53,10864.0
2022-09-13 10:45:00,146.47,146.69,146.31,146.37,7070.0,146.47,146.69,146.31,146.37,7070.0
2022-09-13 10:50:00,146.41,146.41,145.74,145.95,9571.0,146.41,146.41,145.74,145.95,9571.0
2022-09-13 10:55:00,145.99,146.63,145.79,146.19,24630.0,145.99,146.63,145.79,146.19,24630.0
2022-09-13 11:00:00,146.19,146.93,146.19,146.28,2253.0,146.19,146.93,146.19,146.28,2253.0
2022-09-13 11:05:00,146.14,146.21,145.85,145.85,1150.0,146.14,146.21,145.85,145.85,1150.0
2022-09-13 11:10:00,146.0,146.31,145.93,146.16,2691.0,146.0,146.31,145.93,146.16,2691.0
2022-09-13 11:15:00,146.03,146.27,145.79,145.91,2034.0,146.03,146.27,145.79,145.91,2034.0
2022-09-13 11:20:00,145.76,145.94,145.71,145.94,1439.0,145.76,145.94,145.71,145.94,1439.0
2022-09-13 11:25:00,145.74,146.25,145.74,146.24,2930.0,145.74,146.25,145.74,146.24,2930.0
2022-09-13 11:30:00,146.4,146.53,146.15,146.17,3721.0,146.4,146.53,146.15,146.17,3721.0
2022-09-13 11:35:00,146.15,146.63,146.09,146.46,3003.0,146.15,146.63,146.09,146.46,3003.0
2022-09-13 11:40:00,146.18,146.18,145.35,145.74,3570.0,146.18,146.18,145.35,145.74,3570.0
2022-09-13 11:45:00,145.62,145.62,145.29,145.34,9775.0,145.62,145.62,145.29,145.34,9775.0
2022-09-13 11:50:00,145.49,146.23,145.45,146.23,6970.0,145.49,146.23,145.45,146.23,6970.0
2022-09-13 11:55:00,146.18,146.18,146.01,146.06,1225.0,146.18,146.18,146.01,146.06,1225.0
2022-09-13 12:00:00,146.08,146.39,145.86,146.29,1100.0,146.08,146.39,145.86,146.29,1100.0
2022-09-13 12:05:00,146.28,146.94,146.28,146.75,3254.0,146.28,146.94,146.28,146.75,3254.0
2022-09-13 12:10:00,146.75,146.83,146.02,146.14,15136.0,146.75,146.83,146.02,146.14,15136.0
2022-09-13 12:15:00,146.2,146.46,145.66,145.66,2400.0,146.2,146.46,145.66,145.66,2400.0
2022-09-13 12:20:00,145.65,145.93,145.44,145.76,3449.0,145.65,145.93,145.44,145.76,3449.0
2022-09-13 12:25:00,145.68,145.96,145.6,145.81,1637.0,145.68,145.96,145.6,145.81,1637.0
2022-09-13 12:30:00,145.81,145.81,145.3,145.5,4784.0,145.81,145.81,145.3,145.5,4784.0
2022-09-13 12:35:00,145.61,145.62,145.46,145.56,2190.0,145.61,145.62,145.46,145.56,2190.0
2022-09-13 12:40:00,145.41,145.41,145.29,145.33,800.0,145.41,145.41,145.29,145.33,800.0
2022-09-13 12:45:00,145.29,145.67,145.28,145.51,4600.0,145.29,145.67,145.28,145.51,4600.0
2022-09-13 12:50:00,145.29,145.29,144.81,144.81,4230.0,145.29,145.29,144.81,144.81,4230.0
2022-09-13 12:55:00,144.81,144.81,144.56,144.64,800.0,144.81,144.81,144.56,144.64,800.0
2022-09-13 13:00:00,144.66,144.85,144.48,144.55,2005.0,144.66,144.85,144.48,144.55,2005.0
2022-09-13 13:05:00,144.6,144.71,144.36,144.36,1663.0,144.6,144.71,144.36,144.36,1663.0
2022-09-13 13:10:00,144.41,144.51,144.33,144.37,2345.0,144.41,144.51,144.33,144.37,2345.0
2022-09-13 13:15:00,144.44,144.51,143.87,143.88,9631.0,144.44,144.51,143.87,143.88,9631.0
2022-09-13 13:20:00,143.84,144.64,143.83,144.54,4786.0,143.84,144.64,143.83,144.54,4786.0
2022-09-13 13:25:00,144.48,144.96,144.48,144.96,3587.0,144.48,144.96,144.48,144.96,3587.0
2022-09-13 13:30:00,145.09,145.22,144.95,145.2,1555.0,145.09,145.22,144.95,145.2,1555.0
2022-09-13 13:35:00,145.32,145.32,144.91,144.93,2793.0,145.32,145.32,144.91,144.93,2793.0
2022-09-13 13:40:00,144.94,144.98,144.63,144.63,702.0,144.94,144.98,144.63,144.63,702.0
2022-09-13 13:45:00,144.63,144.77,144.56,144.77,1238.0,144.63,144.77,144.56,144.77,1238.0
2022-09-13 13:50:00,144.7,144.7,143.86,144.0,10559.0,144.7,144.7,143.86,144.0,10559.0
2022-09-13 13:55:00,144.07,144.37,144.07,144.2,1646.0,144.07,144.37,144.07,144.2,1646.0
2022-09-13 14:00:00,144.14,144.26,144.02,144.23,2041.0,144.14,144.26,144.02,144.23,2041.0
2022-09-13 14:05:00,144.3,144.39,144.21,144.39,1850.0,144.3,144.39,144.21,144.39,1850.0
2022-09-13 14:10:00,144.32,144.32,144.08,144.12,1204.0,144.32,144.32,144.08,144.12,1204.0
2022-09-13 14:15:00,144.02,144.02,143.67,143.89,1197.0,144.02,144.02,143.67,143.89,1197.0
2022-09-13 14:20:00,143.84,143.97,143.78,143.78,724.0,143.84,143.97,143.78,143.78,724.0
2022-09-13 14:25:00,143.75,143.75,143.32,143.32,1313.0,143.75,143.75,143.32,143.32,1313.0
2022-09-13 14:30:00,143.38,143.38,143.1,143.25,1624.0,143.38,143.38,143.1,143.25,1624.0
2022-09-13 14:35:00,143.19,143.19,142.5,142.5,7022.0,143.19,143.19,142.5,142.5,7022.0
2022-09-13 14:40:00,142.43,142.45,141.82,142.0,20255.0,142.43,142.45,141.82,142.0,20255.0
2022-09-13 14:45:00,141.95,142.04,141.48,141.62,13931.0,141.95,142.04,141.48,141.62,13931.0
2022-09-13 14:50:00,141.69,142.02,141.62,141.62,8787.0,141.69,142.02,141.62,141.62,8787.0
2022-09-13 14:55:00,141.6,141.97,141.52,141.9,5538.0,141.6,141.97,141.52,141.9,5538.0
2022-09-13 15:00:00,141.97,142.04,141.76,141.77,4213.0,141.97,142.04,141.76,141.77,4213.0
2022-09-13 15:05:00,141.68,141.73,141.34,141.44,10821.0,141.68,141.73,141.34,141.44,10821.0
2022-09-13 15:10:00,141.5,141.56,141.17,141.37,12240.0,141.5,141.56,141.17,141.37,12240.0
2022-09-13 15:15:00,141.44,141.48,141.21,141.23,5858.0,141.44,141.48,141.21,141.23,5858.0
2022-09-13 15:20:00,141.18,141.32,141.12,141.18,7927.0,141.18,141.32,141.12,141.18,7927.0
2022-09-13 15:25:00,141.25,141.26,140.87,140.87,7761.0,141.25,141.26,140.87,140.87,7761.0
2022-09-13 15:30:00,140.92,140.93,140.43,140.66,15215.0,140.92,140.93,140.43,140.66,15215.0
2022-09-13 15:35:00,140.66,141.23,140.66,140.86,9277.0,140.66,141.23,140.66,140.86,9277.0
2022-09-13 15:40:00,140.9,140.98,140.6,140.63,11079.0,140.9,140.98,140.6,140.63,11079.0
2022-09-13 15:45:00,140.63,140.77,140.44,140.63,29529.0,140.63,140.77,140.44,140.63,29529.0
2022-09-13 15:50:00,140.7,141.06,140.64,140.99,24039.0,140.7,141.06,140.64,140.99,24039.0
2022-09-13 15:55:00,141.09,141.54,140.73,141.25,57571.0,141.09,141.54,140.73,141.25,57571.0
2022-09-14 09:30:00,141.24,141.24,139.29,139.29,9252.0,141.24,141.24,139.29,139.29,9252.0
2022-09-14 09:35:00,139.54,139.88,139.17,139.34,8856.0,139.54,139.88,139.17,139.34,8856.0
2022-09-14 09:40:00,139.33,139.33,138.73,139.07,15285.0,139.33,139.33,138.73,139.07,15285.0
2022-09-14 09:45:00,138.97,139.43,138.5,138.56,7893.0,138.97,139.43,138.5,138.56,7893.0
2022-09-14 09:50:00,138.77,139.82,138.72,139.42,9366.0,138.77,139.82,138.72,139.42,9366.0
2022-09-14 09:55:00,139.53,139.54,138.42,138.78,22063.0,139.53,139.54,138.42,138.78,22063.0
2022-09-14 10:00:00,138.75,139.11,137.88,138.21,9587.0,138.75,139.11,137.88,138.21,9587.0
2022-09-14 10:05:00,138.26,138.35,137.94,137.94,6806.0,138.26,138.35,137.94,137.94,6806.0
2022-09-14 10:10:00,137.67,138.25,137.67,138.0,6400.0,137.67,138.25,137.67,138.0,6400.0
2022-09-14 10:15:00,138.27,138.96,138.27,138.41,2287.0,138.27,138.96,138.27,138.41,2287.0
2022-09-14 10:20:00,138.49,138.49,137.88,138.03,3077.0,138.49,138.49,137.88,138.03,3077.0
2022-09-14 10:25:00,137.91,137.91,136.79,136.81,3282.0,137.91,137.91,136.79,136.81,3282.0
2022-09-14 10:30:00,136.83,137.39,136.82,137.25,9005.0,136.83,137.39,136.82,137.25,9005.0
2022-09-14 10:35:00,137.38,137.9,137.24,137.9,6490.0,137.38,137.9,137.24,137.9,6490.0
2022-09-14 10:40:00,137.82,137.92,137.46,137.47,4378.0,137.82,137.92,137.46,137.47,4378.0
2022-09-14 10:45:00,137.37,137.72,137.26,137.69,5008.0,137.37,137.72,137.26,137.69,5008.0
2022-09-14 10:50:00,137.8,138.11,137.62,138.11,2653.0,137.8,138.11,137.62,138.11,2653.0
2022-09-14 10:55:00,137.98,138.0,137.66,137.97,4497.0,137.98,138.0,137.66,137.97,4497.0
2022-09-14 11:00:00,137.97,138.1,137.82,138.03,14488.0,137.97,138.1,137.82,138.03,14488.0
2022-09-14 11:05:00,138.04,138.74,137.95,138.39,6864.0,138.04,138.74,137.95,138.39,6864.0
2022-09-14 11:10:00,138.5,138.51,137.99,138.0,4101.0,138.5,138.51,137.99,138.0,4101.0
2022-09-14 11:15:00,137.94,138.46,137.91,138.09,6145.0,137.94,138.46,137.91,138.09,6145.0
2022-09-14 11:20:00,138.0,138.36,137.87,138.23,5924.0,138.0,138.36,137.87,138.23,5924.0
2022-09-14 11:25:00,138.23,138.23,137.95,138.1,3731.0,138.23,138.23,137.95,138.1,3731.0
2022-09-14 11:30:00,138.03,138.24,137.92,137.94,10167.0,138.03,138.24,137.92,137.94,10167.0
2022-09-14 11:35:00,137.94,138.5,137.93,138.5,4326.0,137.94,138.5,137.93,138.5,4326.0
2022-09-14 11:40:00,138.47,138.7,138.36,138.64,8319.0,138.47,138.7,138.36,138.64,8319.0
2022-09-14 11:45:00,138.67,138.89,138.55,138.56,6108.0,138.67,138.89,138.55,138.56,6108.0
2022-09-14 11:50:00,138.43,138.71,138.31,138.71,9396.0,138.43,138.71,138.31,138.71,9396.0
2022-09-14 11:55:00,138.68,138.71,138.51,138.54,6363.0,138.68,138.71,138.51,138.54,6363.0
2022-09-14 12:00:00,138.49,138.56,138.05,138.26,8685.0,138.49,138.56,138.05,138.26,8685.0
2022-09-14 12:05:00,138.22,138.33,138.1,138.32,8525.0,138.22,138.33,138.1,138.32,8525.0
2022-09-14 12:10:00,138.31,138.32,137.96,138.2,30759.0,138.31,138.32,137.96,138.2,30759.0
2022-09-14 12:15:00,138.12,138.22,137.98,138.01,5824.0,138.12,138.22,137.98,138.01,5824.0
2022-09-14 12:20:00,138.0,138.15,137.94,137.99,8633.0,138.0,138.15,137.94,137.99,8633.0
2022-09-14 12:25:00,138.07,138.1,137.7,137.75,7794.0,138.07,138.1,137.7,137.75,7794.0
2022-09-14 12:30:00,137.83,138.06,137.48,137.61,13096.0,137.83,138.06,137.48,137.61,13096.0
2022-09-14 12:35:00,137.61,137.88,137.56,137.8,7640.0,137.61,137.88,137.56,137.8,7640.0
2022-09-14 12:40:00,137.86,138.14,137.85,137.97,4790.0,137.86,138.14,137.85,137.97,4790.0
2022-09-14 12:45:00,137.94,138.16,137.85,138.1,17447.0,137.94,138.16,137.85,138.1,17447.0
2022-09-14 12:50:00,138.16,138.2,137.95,138.18,8059.0,138.16,138.2,137.95,138.18,8059.0
2022-09-14 12:55:00,138.18,138.18,137.82,138.06,12741.0,138.18,138.18,137.82,138.06,12741.0
2022-09-14 13:00:00,138.12,138.18,137.83,137.89,2425.0,138.12,138.18,137.83,137.89,2425.0
2022-09-14 13:05:00,137.99,138.09,137.91,138.0,22406.0,137.99,138.09,137.91,138.0,22406.0
2022-09-14 13:10:00,138.0,138.23,137.98,138.23,3638.0,138.0,138.23,137.98,138.23,3638.0
2022-09-14 13:15:00,138.23,138.28,138.06,138.18,1418.0,138.23,138.28,138.06,138.18,1418.0
2022-09-14 13:20:00,138.09,138.18,138.0,138.06,1955.0,138.09,138.18,138.0,138.06,1955.0
2022-09-14 13:25:00,138.0,138.17,137.98,138.17,4071.0,138.0,138.17,137.98,138.17,4071.0
2022-09-14 13:30:00,138.2,138.28,137.88,138.02,8977.0,138.2,138.28,137.88,138.02,8977.0
2022-09-14 13:35:00,137.96,137.96,137.61,137.68,5313.0,137.96,137.96,137.61,137.68,5313.0
2022-09-14 13:40:00,137.68,137.78,137.65,137.69,2447.0,137.68,137.78,137.65,137.69,2447.0
2022-09-14 13:45:00,137.69,137.72,137.15,137.49,26107.0,137.69,137.72,137.15,137.49,26107.0
2022-09-14 13:50:00,137.48,137.74,137.41,137.41,9240.0,137.48,137.74,137.41,137.41,9240.0
2022-09-14 13:55:00,137.46,137.49,137.16,137.44,6303.0,137.46,137.49,137.16,137.44,6303.0
2022-09-14 14:00:00,137.39,137.49,137.25,137.28,13838.0,137.39,137.49,137.25,137.28,13838.0
2022-09-14 14:05:00,137.27,137.6,137.27,137.42,5228.0,137.27,137.6,137.27,137.42,5228.0
2022-09-14 14:10:00,137.42,137.51,137.34,137.48,6114.0,137.42,137.51,137.34,137.48,6114.0
2022-09-14 14:15:00,137.37,137.59,137.32,137.59,3523.0,137.37,137.59,137.32,137.59,3523.0
2022-09-14 14:20:00,137.54,137.71,137.54,137.64,4760.0,137.54,137.71,137.54,137.64,4760.0
2022-09-14 14:25:00,137.6,137.83,137.56,137.75,6183.0,137.6,137.83,137.56,137.75,6183.0
2022-09-14 14:30:00,137.75,138.16,137.75,138.06,8744.0,137.75,138.16,137.75,138.06,8744.0
2022-09-14 14:35:00,138.0,138.06,137.88,138.0,5077.0,138.0,138.06,137.88,138.0,5077.0
2022-09-14 14:40:00,137.94,138.1,137.81,137.81,3808.0,137.94,138.1,137.81,137.81,3808.0
2022-09-14 14:45:00,137.74,137.74,137.26,137.58,3814.0,137.74,137.74,137.26,137.58,3814.0
2022-09-14 14:50:00,137.54,137.76,137.07,137.07,2771.0,137.54,137.76,137.07,137.07,2771.0
2022-09-14 14:55:00,137.03,137.25,136.91,137.25,6926.0,137.03,137.25,136.91,137.25,6926.0
2022-09-14 15:00:00,137.26,137.26,136.95,136.95,1100.0,137.26,137.26,136.95,136.95,1100.0
2022-09-14 15:05:00,137.14,137.43,137.02,137.37,8549.0,137.14,137.43,137.02,137.37,8549.0
2022-09-14 15:10:00,137.28,137.29,136.71,136.71,2201.0,137.28,137.29,136.71,136.71,2201.0
2022-09-14 15:15:00,136.59,136.59,135.95,136.08,10618.0,136.59,136.59,135.95,136.08,10618.0
2022-09-14 15:20:00,136.03,136.2,135.55,135.63,17958.0,136.03,136.2,135.55,135.63,17958.0
2022-09-14 15:25:00,135.67,135.96,135.6,135.96,6336.0,135.67,135.96,135.6,135.96,6336.0
2022-09-14 15:30:00,135.95,136.0,135.53,135.95,15892.0,135.95,136.0,135.53,135.95,15892.0
2022-09-14 15:35:00,135.98,136.03,135.51,135.8,8471.0,135.98,136.03,135.51,135.8,8471.0
2022-09-14 15:40:00,135.79,136.2,135.64,136.14,32200.0,135.79,136.2,135.64,136.14,32200.0
2022-09-14 15:45:00,136.09,136.16,135.85,135.92,39190.0,136.09,136.16,135.85,135.92,39190.0
2022-09-14 15:50:00,135.97,136.77,135.85,136.72,22989.0,135.97,136.77,135.85,136.72,22989.0
2022-09-14 15:55:00,136.72,137.9,136.7,137.78,87605.0,136.72,137.9,136.7,137.78,87605.0
2022-09-15 09:30:00,138.53,140.68,137.55,140.62,20901.0,138.53,140.68,137.55,140.62,20901.0
2022-09-15 09:35:00,140.43,140.57,139.44,140.22,9885.0,140.43,140.57,139.44,140.22,9885.0
2022-09-15 09:40:00,140.34,141.63,140.3,141.63,7276.0,140.34,141.63,140.3,141.63,7276.0
2022-09-15 09:45:00,141.66,143.1,141.19,143.1,5779.0,141.66,143.1,141.19,143.1,5779.0
2022-09-15 09:50:00,142.99,143.92,142.35,143.9,9485.0,142.99,143.92,142.35,143.9,9485.0
2022-09-15 09:55:00,143.43,143.83,142.77,142.97,37907.0,143.43,143.83,142.77,142.97,37907.0
2022-09-15 10:00:00,142.97,143.43,142.45,143.04,16032.0,142.97,143.43,142.45,143.04,16032.0
2022-09-15 10:05:00,143.08,143.74,142.91,143.1,5436.0,143.08,143.74,142.91,143.1,5436.0
2022-09-15 10:10:00,143.17,143.74,143.16,143.44,5351.0,143.17,143.74,143.16,143.44,5351.0
2022-09-15 10:15:00,143.71,144.14,143.59,143.99,4859.0,143.71,144.14,143.59,143.99,4859.0
2022-09-15 10:20:00,143.69,143.69,142.67,143.05,8314.0,143.69,143.69,142.67,143.05,8314.0
2022-09-15 10:25:00,143.07,143.46,142.96,142.99,4033.0,143.07,143.46,142.96,142.99,4033.0
2022-09-15 10:30:00,142.78,142.94,142.26,142.56,9303.0,142.78,142.94,142.26,142.56,9303.0
2022-09-15 10:35:00,142.53,142.82,142.41,142.56,3010.0,142.53,142.82,142.41,142.56,3010.0
2022-09-15 10:40:00,142.41,142.85,142.41,142.66,13899.0,142.41,142.85,142.41,142.66,13899.0
2022-09-15 10:45:00,142.7,142.74,142.19,142.27,9806.0,142.7,142.74,142.19,142.27,9806.0
2022-09-15 10:50:00,142.27,142.36,141.69,141.69,12911.0,142.27,142.36,141.69,141.69,12911.0
2022-09-15 10:55:00,141.69,141.69,140.73,140.75,13118.0,141.69,141.69,140.73,140.75,13118.0
2022-09-15 11:00:00,140.63,141.4,140.6,141.4,3000.0,140.63,141.4,140.6,141.4,3000.0
2022-09-15 11:05:00,141.61,141.85,141.29,141.29,2621.0,141.61,141.85,141.29,141.29,2621.0
2022-09-15 11:10:00,141.31,141.47,139.83,139.83,12933.0,141.31,141.47,139.83,139.83,12933.0
2022-09-15 11:15:00,139.95,141.01,139.62,141.01,10934.0,139.95,141.01,139.62,141.01,10934.0
2022-09-15 11:20:00,140.88,141.8,140.88,141.74,4705.0,140.88,141.8,140.88,141.74,4705.0
2022-09-15 11:25:00,141.63,141.81,141.44,141.66,4653.0,141.63,141.81,141.44,141.66,4653.0
2022-09-15 11:30:00,141.94,142.09,141.66,142.09,2710.0,141.94,142.09,141.66,142.09,2710.0
2022-09-15 11:35:00,141.78,141.84,141.47,141.55,2801.0,141.78,141.84,141.47,141.55,2801.0
2022-09-15 11:40:00,141.55,142.06,141.54,142.06,7852.0,141.55,142.06,141.54,142.06,7852.0
2022-09-15 11:45:00,141.96,142.18,141.87,142.03,7760.0,141.96,142.18,141.87,142.03,7760.0
2022-09-15 11:50:00,141.97,142.04,141.55,141.55,4500.0,141.97,142.04,141.55,141.55,4500.0
2022-09-15 11:55:00,141.57,141.74,141.36,141.74,2778.0,141.57,141.74,141.36,141.74,2778.0
2022-09-15 12:00:00,141.8,142.25,141.79,141.96,2589.0,141.8,142.25,141.79,141.96,2589.0
2022-09-15 12:05:00,141.84,141.84,141.6,141.63,2895.0,141.84,141.84,141.6,141.63,2895.0
2022-09-15 12:10:00,141.61,141.61,141.24,141.55,1500.0,141.61,141.61,141.24,141.55,1500.0
2022-09-15 12:15:00,141.64,141.64,141.31,141.31,1148.0,141.64,141.64,141.31,141.31,1148.0
2022-09-15 12:20:00,141.4,141.44,141.09,141.16,2691.0,141.4,141.44,141.09,141.16,2691.0
2022-09-15 12:25:00,141.06,141.16,140.79,140.79,2214.0,141.06,141.16,140.79,140.79,2214.0
2022-09-15 12:30:00,140.7,140.91,140.7,140.91,1609.0,140.7,140.91,140.7,140.91,1609.0
2022-09-15 12:35:00,140.89,141.24,140.85,141.24,2798.0,140.89,141.24,140.85,141.24,2798.0
2022-09-15 12:40:00,141.43,141.45,141.31,141.31,1518.0,141.43,141.45,141.31,141.31,1518.0
2022-09-15 12:45:00,141.15,141.15,141.02,141.1,807.0,141.15,141.15,141.02,141.1,807.0
2022-09-15 12:50:00,141.03,141.32,141.03,141.26,1624.0,141.03,141.32,141.03,141.26,1624.0
2022-09-15 12:55:00,141.38,141.38,141.17,141.35,2300.0,141.38,141.38,141.17,141.35,2300.0
2022-09-15 13:00:00,141.72,142.05,141.67,141.77,3150.0,141.72,142.05,141.67,141.77,3150.0
2022-09-15 13:05:00,141.89,141.9,141.78,141.8,1500.0,141.89,141.9,141.78,141.8,1500.0
2022-09-15 13:10:00,141.72,141.79,141.71,141.79,700.0,141.72,141.79,141.71,141.79,700.0
2022-09-15 13:15:00,141.77,142.16,141.77,142.12,2000.0,141.77,142.16,141.77,142.12,2000.0
2022-09-15 13:20:00,142.24,142.63,142.07,142.23,4925.0,142.24,142.63,142.07,142.23,4925.0
2022-09-15 13:25:00,142.15,142.68,142.15,142.43,4638.0,142.15,142.68,142.15,142.43,4638.0
2022-09-15 13:30:00,142.33,142.33,142.12,142.22,1000.0,142.33,142.33,142.12,142.22,1000.0
2022-09-15 13:35:00,142.14,142.3,141.88,142.05,2514.0,142.14,142.3,141.88,142.05,2514.0
2022-09-15 13:40:00,142.05,142.21,141.91,142.09,2710.0,142.05,142.21,141.91,142.09,2710.0
2022-09-15 13:45:00,142.15,142.22,141.86,141.98,1500.0,142.15,142.22,141.86,141.98,1500.0
2022-09-15 13:50:00,141.78,141.98,141.68,141.96,1004.0,141.78,141.98,141.68,141.96,1004.0
2022-09-15 13:55:00,141.87,141.87,141.75,141.75,700.0,141.87,141.87,141.75,141.75,700.0
2022-09-15 14:00:00,141.76,141.76,140.77,140.77,2427.0,141.76,141.76,140.77,140.77,2427.0
2022-09-15 14:05:00,140.53,140.53,140.11,140.15,2505.0,140.53,140.53,140.11,140.15,2505.0
2022-09-15 14:10:00,140.27,140.58,140.16,140.16,6462.0,140.27,140.58,140.16,140.16,6462.0
2022-09-15 14:15:00,140.19,140.42,139.99,140.42,4425.0,140.19,140.42,139.99,140.42,4425.0
2022-09-15 14:20:00,140.37,140.47,140.28,140.32,2500.0,140.37,140.47,140.28,140.32,2500.0
2022-09-15 14:25:00,140.38,140.79,140.38,140.79,2113.0,140.38,140.79,140.38,140.79,2113.0
2022-09-15 14:30:00,140.71,141.06,140.71,140.79,2765.0,140.71,141.06,140.71,140.79,2765.0
2022-09-15 14:35:00,140.7,141.01,140.7,140.98,2904.0,140.7,141.01,140.7,140.98,2904.0
2022-09-15 14:40:00,141.04,141.04,140.63,140.85,2203.0,141.04,141.04,140.63,140.85,2203.0
2022-09-15 14:45:00,140.76,140.76,140.17,140.18,4950.0,140.76,140.76,140.17,140.18,4950.0
2022-09-15 14:50:00,140.02,140.13,139.73,140.0,8304.0,140.02,140.13,139.73,140.0,8304.0
2022-09-15 14:55:00,139.88,140.03,139.67,139.99,13388.0,139.88,140.03,139.67,139.99,13388.0
2022-09-15 15:00:00,140.07,140.12,139.81,139.95,3347.0,140.07,140.12,139.81,139.95,3347.0
2022-09-15 15:05:00,139.99,139.99,139.71,139.71,1814.0,139.99,139.99,139.71,139.71,1814.0
2022-09-15 15:10:00,139.53,139.53,139.18,139.22,3624.0,139.53,139.53,139.18,139.22,3624.0
2022-09-15 15:15:00,139.38,139.38,138.98,138.98,5338.0,139.38,139.38,138.98,138.98,5338.0
2022-09-15 15:20:00,138.97,139.04,138.72,139.03,5264.0,138.97,139.04,138.72,139.03,5264.0
2022-09-15 15:25:00,139.19,139.19,138.72,139.09,4794.0,139.19,139.19,138.72,139.09,4794.0
2022-09-15 15:30:00,138.95,139.17,138.93,139.09,5516.0,138.95,139.17,138.93,139.09,5516.0
2022-09-15 15:35:00,139.12,139.33,138.99,139.23,4543.0,139.12,139.33,138.99,139.23,4543.0
2022-09-15 15:40:00,139.24,139.55,139.18,139.55,6221.0,139.24,139.55,139.18,139.55,6221.0
2022-09-15 15:45:00,139.54,139.54,139.27,139.5,6374.0,139.54,139.54,139.27,139.5,6374.0
2022-09-15 15:50:00,139.5,139.66,139.17,139.44,17716.0,139.5,139.66,139.17,139.44,17716.0
2022-09-15 15:55:00,139.47,139.66,139.15,139.19,34001.0,139.47,139.66,139.15,139.19,34001.0
2022-09-16 09:30:00,137.3,137.63,135.71,136.4,15522.0,137.3,137.63,135.71,136.4,15522.0
2022-09-16 09:35:00,136.38,137.57,136.38,137.41,5337.0,136.38,137.57,136.38,137.41,5337.0
2022-09-16 09:40:00,137.6,138.08,137.21,138.08,7842.0,137.6,138.08,137.21,138.08,7842.0
2022-09-16 09:45:00,138.02,138.15,137.21,137.21,9192.0,138.02,138.15,137.21,137.21,9192.0
2022-09-16 09:50:00,137.25,137.5,136.57,136.9,3006.0,137.25,137.5,136.57,136.9,3006.0
2022-09-16 09:55:00,136.91,137.04,136.18,136.18,5748.0,136.91,137.04,136.18,136.18,5748.0
2022-09-16 10:00:00,136.88,137.98,136.88,137.92,7640.0,136.88,137.98,136.88,137.92,7640.0
2022-09-16 10:05:00,137.94,138.13,136.94,137.35,23552.0,137.94,138.13,136.94,137.35,23552.0
2022-09-16 10:10:00,137.57,138.31,137.57,137.59,4934.0,137.57,138.31,137.57,137.59,4934.0
2022-09-16 10:15:00,137.56,138.53,137.56,138.14,2174.0,137.56,138.53,137.56,138.14,2174.0
2022-09-16 10:20:00,138.37,139.33,138.2,139.33,10387.0,138.37,139.33,138.2,139.33,10387.0
2022-09-16 10:25:00,139.33,139.94,139.33,139.9,3511.0,139.33,139.94,139.33,139.9,3511.0
2022-09-16 10:30:00,139.98,140.47,139.98,140.47,3620.0,139.98,140.47,139.98,140.47,3620.0
2022-09-16 10:35:00,140.7,141.08,140.24,140.24,1821.0,140.7,141.08,140.24,140.24,1821.0
2022-09-16 10:40:00,140.82,140.85,140.32,140.33,2059.0,140.82,140.85,140.32,140.33,2059.0
2022-09-16 10:45:00,140.32,140.73,140.32,140.61,4520.0,140.32,140.73,140.32,140.61,4520.0
2022-09-16 10:50:00,140.67,141.01,140.67,140.84,1133.0,140.67,141.01,140.67,140.84,1133.0
2022-09-16 10:55:00,140.75,140.75,139.62,139.62,3812.0,140.75,140.75,139.62,139.62,3812.0
2022-09-16 11:00:00,139.59,140.46,139.59,139.73,3301.0,139.59,140.46,139.59,139.73,3301.0
2022-09-16 11:05:00,139.85,140.1,139.72,139.72,1201.0,139.85,140.1,139.72,139.72,1201.0
2022-09-16 11:10:00,139.63,140.16,139.52,140.0,2353.0,139.63,140.16,139.52,140.0,2353.0
2022-09-16 11:15:00,140.07,140.61,140.07,140.38,2974.0,140.07,140.61,140.07,140.38,2974.0
2022-09-16 11:20:00,140.5,140.5,139.96,140.05,30294.0,140.5,140.5,139.96,140.05,30294.0
2022-09-16 11:25:00,140.04,140.4,139.94,140.28,18299.0,140.04,140.4,139.94,140.28,18299.0
2022-09-16 11:30:00,140.28,140.66,140.0,140.56,13604.0,140.28,140.66,140.0,140.56,13604.0
2022-09-16 11:35:00,140.65,140.93,140.31,140.34,2409.0,140.65,140.93,140.31,140.34,2409.0
2022-09-16 11:40:00,140.34,140.6,140.34,140.6,2519.0,140.34,140.6,140.34,140.6,2519.0
2022-09-16 11:45:00,140.66,141.05,140.66,140.98,881.0,140.66,141.05,140.66,140.98,881.0
2022-09-16 11:50:00,141.19,141.76,141.19,141.49,3290.0,141.19,141.76,141.19,141.49,3290.0
2022-09-16 11:55:00,141.33,141.33,140.87,141.3,3397.0,141.33,141.33,140.87,141.3,3397.0
2022-09-16 12:00:00,141.24,141.24,141.0,141.01,1775.0,141.24,141.24,141.0,141.01,1775.0
2022-09-16 12:05:00,141.21,141.21,140.77,140.78,1612.0,141.21,141.21,140.77,140.78,1612.0
2022-09-16 12:10:00,140.94,140.94,140.64,140.71,2695.0,140.94,140.94,140.64,140.71,2695.0
2022-09-16 12:15:00,140.8,140.97,140.65,140.97,1422.0,140.8,140.97,140.65,140.97,1422.0
2022-09-16 12:20:00,140.82,140.83,140.44,140.64,4530.0,140.82,140.83,140.44,140.64,4530.0
2022-09-16 12:25:00,140.63,140.63,140.3,140.4,2391.0,140.63,140.63,140.3,140.4,2391.0
2022-09-16 12:30:00,140.56,140.61,140.39,140.41,700.0,140.56,140.61,140.39,140.41,700.0
2022-09-16 12:35:00,140.24,140.32,139.33,139.33,6705.0,140.24,140.32,139.33,139.33,6705.0
2022-09-16 12:40:00,139.51,139.83,139.51,139.8,1906.0,139.51,139.83,139.51,139.8,1906.0
2022-09-16 12:45:00,139.84,139.95,139.7,139.7,2987.0,139.84,139.95,139.7,139.7,2987.0
2022-09-16 12:50:00,139.66,140.16,139.65,140.16,1476.0,139.66,140.16,139.65,140.16,1476.0
2022-09-16 12:55:00,140.02,140.72,139.89,140.72,4478.0,140.02,140.72,139.89,140.72,4478.0
2022-09-16 13:00:00,140.49,140.5,140.14,140.33,3635.0,140.49,140.5,140.14,140.33,3635.0
2022-09-16 13:05:00,140.44,140.74,140.35,140.71,10604.0,140.44,140.74,140.35,140.71,10604.0
2022-09-16 13:10:00,140.7,140.7,140.47,140.63,1700.0,140.7,140.7,140.47,140.63,1700.0
2022-09-16 13:15:00,140.64,140.64,140.34,140.34,4327.0,140.64,140.64,140.34,140.34,4327.0
2022-09-16 13:20:00,140.41,140.55,140.31,140.55,2321.0,140.41,140.55,140.31,140.55,2321.0
2022-09-16 13:25:00,140.48,140.68,140.37,140.68,2266.0,140.48,140.68,140.37,140.68,2266.0
2022-09-16 13:30:00,140.87,140.98,140.5,140.5,2697.0,140.87,140.98,140.5,140.5,2697.0
2022-09-16 13:35:00,140.63,140.91,140.63,140.91,2504.0,140.63,140.91,140.63,140.91,2504.0
2022-09-16 13:40:00,140.91,140.91,140.69,140.69,1503.0,140.91,140.91,140.69,140.69,1503.0
2022-09-16 13:45:00,140.63,140.71,140.42,140.62,4325.0,140.63,140.71,140.42,140.62,4325.0
2022-09-16 13:50:00,140.5,140.51,139.98,140.31,13003.0,140.5,140.51,139.98,140.31,13003.0
2022-09-16 13:55:00,140.44,140.58,140.38,140.39,2125.0,140.44,140.58,140.38,140.39,2125.0
2022-09-16 14:00:00,140.39,140.58,140.31,140.58,1400.0,140.39,140.58,140.31,140.58,1400.0
2022-09-16 14:05:00,140.6,140.6,140.37,140.49,993.0,140.6,140.6,140.37,140.49,993.0
2022-09-16 14:10:00,140.49,140.52,140.31,140.41,1859.0,140.49,140.52,140.31,140.41,1859.0
2022-09-16 14:15:00,140.4,140.4,140.22,140.31,300.0,140.4,140.4,140.22,140.31,300.0
2022-09-16 14:20:00,140.39,140.48,140.26,140.46,1753.0,140.39,140.48,140.26,140.46,1753.0
2022-09-16 14:25:00,140.54,140.83,140.53,140.62,4106.0,140.54,140.83,140.53,140.62,4106.0
2022-09-16 14:30:00,140.6,141.38,140.54,141.31,6267.0,140.6,141.38,140.54,141.31,6267.0
2022-09-16 14:35:00,141.31,141.33,140.86,140.92,2854.0,141.31,141.33,140.86,140.92,2854.0
2022-09-16 14:40:00,140.93,141.14,140.82,141.11,6297.0,140.93,141.14,140.82,141.11,6297.0
2022-09-16 14:45:00,141.06,141.32,141.06,141.31,800.0,141.06,141.32,141.06,141.31,800.0
2022-09-16 14:50:00,141.22,141.36,141.15,141.27,2661.0,141.22,141.36,141.15,141.27,2661.0
2022-09-16 14:55:00,141.21,141.21,140.77,140.87,2163.0,141.21,141.21,140.77,140.87,2163.0
2022-09-16 15:00:00,140.84,141.19,140.83,141.14,1700.0,140.84,141.19,140.83,141.14,1700.0
2022-09-16 15:05:00,141.4,141.73,141.33,141.33,3401.0,141.4,141.73,141.33,141.33,3401.0
2022-09-16 15:10:00,141.24,141.28,140.96,140.96,2000.0,141.24,141.28,140.96,140.96,2000.0
2022-09-16 15:15:00,141.03,141.13,140.8,140.83,3644.0,141.03,141.13,140.8,140.83,3644.0
2022-09-16 15:20:00,140.89,141.07,140.8,140.81,1767.0,140.89,141.07,140.8,140.81,1767.0
2022-09-16 15:25:00,140.85,140.89,140.45,140.65,3245.0,140.85,140.89,140.45,140.65,3245.0
2022-09-16 15:30:00,140.54,141.05,140.46,140.88,3418.0,140.54,141.05,140.46,140.88,3418.0
2022-09-16 15:35:00,140.86,141.62,140.86,141.62,5858.0,140.86,141.62,140.86,141.62,5858.0
2022-09-16 15:40:00,141.68,141.9,141.5,141.88,5417.0,141.68,141.9,141.5,141.88,5417.0
2022-09-16 15:45:00,141.84,142.05,141.49,142.05,13121.0,141.84,142.05,141.49,142.05,13121.0
2022-09-16 15:50:00,142.24,142.4,142.05,142.39,14358.0,142.24,142.4,142.05,142.39,14358.0
2022-09-16 15:55:00,142.36,142.36,141.32,141.43,66356.0,142.36,142.36,141.32,141.43,66356.0
2022-09-19 09:30:00,139.82,141.94,139.82,141.41,6031.0,139.82,141.94,139.82,141.41,6031.0
2022-09-19 09:35:00,141.5,142.01,141.37,142.01,1400.0,141.5,142.01,141.37,142.01,1400.0
2022-09-19 09:40:00,142.43,142.5,141.53,141.94,8170.0,142.43,142.5,141.53,141.94,8170.0
2022-09-19 09:45:00,142.51,143.06,142.22,142.55,7210.0,142.51,143.06,142.22,142.55,7210.0
2022-09-19 09:50:00,142.44,142.94,142.27,142.51,7335.0,142.44,142.94,142.27,142.51,7335.0
2022-09-19 09:55:00,142.3,142.7,142.09,142.7,3348.0,142.3,142.7,142.09,142.7,3348.0
2022-09-19 10:00:00,142.4,142.42,141.2,141.53,5190.0,142.4,142.42,141.2,141.53,5190.0
2022-09-19 10:05:00,141.7,141.94,141.24,141.4,4717.0,141.7,141.94,141.24,141.4,4717.0
2022-09-19 10:10:00,140.91,141.54,140.55,141.54,1510.0,140.91,141.54,140.55,141.54,1510.0
2022-09-19 10:15:00,141.29,141.86,141.09,141.14,3630.0,141.29,141.86,141.09,141.14,3630.0
2022-09-19 10:20:00,141.15,141.4,140.68,141.4,7990.0,141.15,141.4,140.68,141.4,7990.0
2022-09-19 10:25:00,141.4,141.48,140.43,140.61,5907.0,141.4,141.48,140.43,140.61,5907.0
2022-09-19 10:30:00,140.5,140.89,140.0,140.84,5824.0,140.5,140.89,140.0,140.84,5824.0
2022-09-19 10:35:00,140.8,141.33,140.8,141.06,3028.0,140.8,141.33,140.8,141.06,3028.0
2022-09-19 10:40:00,141.13,141.38,141.05,141.16,2500.0,141.13,141.38,141.05,141.16,2500.0
2022-09-19 10:45:00,141.27,141.44,141.02,141.31,4829.0,141.27,141.44,141.02,141.31,4829.0
2022-09-19 10:50:00,141.19,141.32,140.88,140.9,2423.0,141.19,141.32,140.88,140.9,2423.0
2022-09-19 10:55:00,140.67,140.77,139.98,140.22,2630.0,140.67,140.77,139.98,140.22,2630.0
2022-09-19 11:00:00,140.09,140.87,140.09,140.72,3401.0,140.09,140.87,140.09,140.72,3401.0
2022-09-19 11:05:00,140.78,141.5,140.78,141.12,5521.0,140.78,141.5,140.78,141.12,5521.0
2022-09-19 11:10:00,141.23,141.37,140.93,140.93,2100.0,141.23,141.37,140.93,140.93,2100.0
2022-09-19 11:15:00,141.03,141.43,140.86,141.21,6033.0,141.03,141.43,140.86,141.21,6033.0
2022-09-19 11:20:00,141.33,141.33,140.82,140.86,4366.0,141.33,141.33,140.82,140.86,4366.0
2022-09-19 11:25:00,140.72,140.72,140.11,140.11,1306.0,140.72,140.72,140.11,140.11,1306.0
2022-09-19 11:30:00,140.2,140.27,139.9,139.9,1797.0,140.2,140.27,139.9,139.9,1797.0
2022-09-19 11:35:00,139.99,139.99,139.41,139.61,6148.0,139.99,139.99,139.41,139.61,6148.0
2022-09-19 11:40:00,139.61,139.85,139.53,139.8,2517.0,139.61,139.85,139.53,139.8,2517.0
2022-09-19 11:45:00,139.91,140.08,139.81,139.93,15829.0,139.91,140.08,139.81,139.93,15829.0
2022-09-19 11:50:00,140.02,140.02,139.28,139.28,3244.0,140.02,140.02,139.28,139.28,3244.0
2022-09-19 11:55:00,139.24,139.33,139.03,139.15,1200.0,139.24,139.33,139.03,139.15,1200.0
2022-09-19 12:00:00,139.22,139.36,139.07,139.19,2700.0,139.22,139.36,139.07,139.19,2700.0
2022-09-19 12:05:00,139.24,139.29,138.85,139.09,3596.0,139.24,139.29,138.85,139.09,3596.0
2022-09-19 12:10:00,139.08,139.08,138.83,138.89,1200.0,139.08,139.08,138.83,138.89,1200.0
2022-09-19 12:15:00,138.88,138.88,138.59,138.61,2242.0,138.88,138.88,138.59,138.61,2242.0
2022-09-19 12:20:00,138.51,138.58,138.39,138.41,1606.0,138.51,138.58,138.39,138.41,1606.0
2022-09-19 12:25:00,138.42,138.54,137.79,137.95,2900.0,138.42,138.54,137.79,137.95,2900.0
2022-09-19 12:30:00,138.08,138.27,137.9,137.9,3806.0,138.08,138.27,137.9,137.9,3806.0
2022-09-19 12:35:00,137.91,138.51,137.91,138.44,3971.0,137.91,138.51,137.91,138.44,3971.0
2022-09-19 12:40:00,138.4,138.69,138.29,138.6,3165.0,138.4,138.69,138.29,138.6,3165.0
2022-09-19 12:45:00,138.6,138.74,138.31,138.31,2800.0,138.6,138.74,138.31,138.31,2800.0
2022-09-19 12:50:00,138.31,138.65,138.31,138.56,1600.0,138.31,138.65,138.31,138.56,1600.0
2022-09-19 12:55:00,138.56,138.9,138.56,138.89,2935.0,138.56,138.9,138.56,138.89,2935.0
2022-09-19 13:00:00,138.89,138.89,138.72,138.72,1910.0,138.89,138.89,138.72,138.72,1910.0
2022-09-19 13:05:00,138.61,138.61,138.4,138.4,1970.0,138.61,138.61,138.4,138.4,1970.0
2022-09-19 13:10:00,138.2,138.2,137.9,138.11,2700.0,138.2,138.2,137.9,138.11,2700.0
2022-09-19 13:15:00,138.15,138.24,138.1,138.1,3830.0,138.15,138.24,138.1,138.1,3830.0
2022-09-19 13:20:00,138.07,138.14,137.89,138.07,5616.0,138.07,138.14,137.89,138.07,5616.0
2022-09-19 13:25:00,138.06,138.36,137.97,138.36,1608.0,138.06,138.36,137.97,138.36,1608.0
2022-09-19 13:30:00,138.38,138.44,137.84,137.88,3310.0,138.38,138.44,137.84,137.88,3310.0
2022-09-19 13:35:00,137.88,137.96,137.56,137.88,3048.0,137.88,137.96,137.56,137.88,3048.0
2022-09-19 13:40:00,137.8,137.98,137.73,137.85,3245.0,137.8,137.98,137.73,137.85,3245.0
2022-09-19 13:45:00,137.74,138.15,137.73,137.96,6786.0,137.74,138.15,137.73,137.96,6786.0
2022-09-19 13:50:00,137.98,138.03,137.66,137.66,3818.0,137.98,138.03,137.66,137.66,3818.0
2022-09-19 13:55:00,137.9,137.97,137.72,137.75,2216.0,137.9,137.97,137.72,137.75,2216.0
2022-09-19 14:00:00,137.83,137.92,137.71,137.71,2924.0,137.83,137.92,137.71,137.71,2924.0
2022-09-19 14:05:00,137.72,137.73,137.43,137.53,3057.0,137.72,137.73,137.43,137.53,3057.0
2022-09-19 14:10:00,137.6,137.67,137.29,137.29,5802.0,137.6,137.67,137.29,137.29,5802.0
2022-09-19 14:15:00,137.29,137.49,137.22,137.22,4668.0,137.29,137.49,137.22,137.22,4668.0
2022-09-19 14:20:00,137.24,137.3,137.06,137.06,5906.0,137.24,137.3,137.06,137.06,5906.0
2022-09-19 14:25:00,137.02,137.26,136.94,137.22,4045.0,137.02,137.26,136.94,137.22,4045.0
2022-09-19 14:30:00,137.22,137.6,137.19,137.6,3133.0,137.22,137.6,137.19,137.6,3133.0
2022-09-19 14:35:00,137.66,137.76,137.45,137.49,6408.0,137.66,137.76,137.45,137.49,6408.0
2022-09-19 14:40:00,137.49,137.49,137.25,137.48,6872.0,137.49,137.49,137.25,137.48,6872.0
2022-09-19 14:45:00,137.37,137.55,137.34,137.55,4344.0,137.37,137.55,137.34,137.55,4344.0
2022-09-19 14:50:00,137.57,138.06,137.57,137.89,4689.0,137.57,138.06,137.57,137.89,4689.0
2022-09-19 14:55:00,137.9,137.91,137.61,137.65,2043.0,137.9,137.91,137.61,137.65,2043.0
2022-09-19 15:00:00,137.69,137.99,137.69,137.99,8584.0,137.69,137.99,137.69,137.99,8584.0
2022-09-19 15:05:00,138.0,138.21,137.97,138.19,3000.0,138.0,138.21,137.97,138.19,3000.0
2022-09-19 15:10:00,138.19,138.75,138.14,138.6,3764.0,138.19,138.75,138.14,138.6,3764.0
2022-09-19 15:15:00,138.52,138.55,138.08,138.11,10977.0,138.52,138.55,138.08,138.11,10977.0
2022-09-19 15:20:00,138.03,138.12,137.93,137.96,13417.0,138.03,138.12,137.93,137.96,13417.0
2022-09-19 15:25:00,137.97,138.28,137.93,138.17,18995.0,137.97,138.28,137.93,138.17,18995.0
2022-09-19 15:30:00,138.22,138.83,138.21,138.77,17720.0,138.22,138.83,138.21,138.77,17720.0
2022-09-19 15:35:00,138.75,138.85,138.62,138.67,21416.0,138.75,138.85,138.62,138.67,21416.0
2022-09-19 15:40:00,138.69,139.19,138.69,139.19,13933.0,138.69,139.19,138.69,139.19,13933.0
2022-09-19 15:45:00,139.15,139.33,138.76,138.85,23256.0,139.15,139.33,138.76,138.85,23256.0
2022-09-19 15:50:00,138.84,139.03,138.52,138.98,28642.0,138.84,139.03,138.52,138.98,28642.0
2022-09-19 15:55:00,138.99,139.05,138.63,138.64,81715.0,138.99,139.05,138.63,138.64,81715.0
2022-09-20 09:30:00,137.38,137.43,136.08,136.5,7266.0,137.38,137.43,136.08,136.5,7266.0
2022-09-20 09:35:00,136.43,137.99,136.43,136.89,6150.0,136.43,137.99,136.43,136.89,6150.0
2022-09-20 09:40:00,137.15,137.49,135.95,135.96,3326.0,137.15,137.49,135.95,135.96,3326.0
2022-09-20 09:45:00,136.13,136.85,135.96,136.33,7701.0,136.13,136.85,135.96,136.33,7701.0
2022-09-20 09:50:00,136.03,136.5,135.9,136.5,8464.0,136.03,136.5,135.9,136.5,8464.0
2022-09-20 09:55:00,136.75,137.02,136.5,136.88,5459.0,136.75,137.02,136.5,136.88,5459.0
2022-09-20 10:00:00,136.93,136.98,136.29,136.51,8807.0,136.93,136.98,136.29,136.51,8807.0
2022-09-20 10:05:00,136.34,136.75,136.34,136.62,1987.0,136.34,136.75,136.34,136.62,1987.0
2022-09-20 10:10:00,136.69,136.79,136.1,136.4,20993.0,136.69,136.79,136.1,136.4,20993.0
2022-09-20 10:15:00,136.38,136.74,136.34,136.34,1950.0,136.38,136.74,136.34,136.34,1950.0
2022-09-20 10:20:00,136.29,136.57,136.16,136.16,3078.0,136.29,136.57,136.16,136.16,3078.0
2022-09-20 10:25:00,136.05,136.44,135.98,136.24,1876.0,136.05,136.44,135.98,136.24,1876.0
2022-09-20 10:30:00,136.0,136.0,135.71,135.72,1499.0,136.0,136.0,135.71,135.72,1499.0
2022-09-20 10:35:00,135.4,135.4,134.79,135.04,1477.0,135.4,135.4,134.79,135.04,1477.0
2022-09-20 10:40:00,134.85,135.14,134.84,135.01,2707.0,134.85,135.14,134.84,135.01,2707.0
2022-09-20 10:45:00,134.85,134.97,134.69,134.95,1510.0,134.85,134.97,134.69,134.95,1510.0
2022-09-20 10:50:00,135.02,135.3,134.84,134.84,2717.0,135.02,135.3,134.84,134.84,2717.0
2022-09-20 10:55:00,134.67,134.72,134.33,134.72,1345.0,134.67,134.72,134.33,134.72,1345.0
2022-09-20 11:00:00,134.88,134.91,134.61,134.71,1168.0,134.88,134.91,134.61,134.71,1168.0
2022-09-20 11:05:00,134.75,135.07,134.63,134.82,3279.0,134.75,135.07,134.63,134.82,3279.0
2022-09-20 11:10:00,134.88,134.88,134.43,134.7,1913.0,134.88,134.88,134.43,134.7,1913.0
2022-09-20 11:15:00,134.66,134.66,134.08,134.31,6560.0,134.66,134.66,134.08,134.31,6560.0
2022-09-20 11:20:00,134.38,134.47,134.17,134.31,1906.0,134.38,134.47,134.17,134.31,1906.0
2022-09-20 11:25:00,134.14,134.55,134.14,134.55,1634.0,134.14,134.55,134.14,134.55,1634.0
2022-09-20 11:30:00,134.7,134.75,134.13,134.34,3647.0,134.7,134.75,134.13,134.34,3647.0
2022-09-20 11:35:00,134.15,134.15,133.76,133.76,1828.0,134.15,134.15,133.76,133.76,1828.0
2022-09-20 11:40:00,133.83,133.84,133.72,133.82,1225.0,133.83,133.84,133.72,133.82,1225.0
2022-09-20 11:45:00,133.84,133.99,133.74,133.74,1200.0,133.84,133.99,133.74,133.74,1200.0
2022-09-20 11:50:00,133.78,134.05,133.6,133.93,3325.0,133.78,134.05,133.6,133.93,3325.0
2022-09-20 11:55:00,133.87,134.18,133.76,133.92,9385.0,133.87,134.18,133.76,133.92,9385.0
2022-09-20 12:00:00,133.86,133.93,133.56,133.86,7366.0,133.86,133.93,133.56,133.86,7366.0
2022-09-20 12:05:00,133.99,134.51,133.95,134.4,7468.0,133.99,134.51,133.95,134.4,7468.0
2022-09-20 12:10:00,134.53,134.53,133.9,134.0,2830.0,134.53,134.53,133.9,134.0,2830.0
2022-09-20 12:15:00,133.91,134.31,133.91,134.09,2191.0,133.91,134.31,133.91,134.09,2191.0
2022-09-20 12:20:00,134.03,134.06,133.69,133.69,3182.0,134.03,134.06,133.69,133.69,3182.0
2022-09-20 12:25:00,133.61,133.64,133.32,133.4,4369.0,133.61,133.64,133.32,133.4,4369.0
2022-09-20 12:30:00,133.4,133.4,132.71,132.71,10372.0,133.4,133.4,132.71,132.71,10372.0
2022-09-20 12:35:00,132.8,132.97,132.77,132.77,3559.0,132.8,132.97,132.77,132.77,3559.0
2022-09-20 12:40:00,132.53,132.66,132.39,132.39,3233.0,132.53,132.66,132.39,132.39,3233.0
2022-09-20 12:45:00,132.39,132.53,132.31,132.48,3136.0,132.39,132.53,132.31,132.48,3136.0
2022-09-20 12:50:00,132.34,132.4,132.11,132.22,3292.0,132.34,132.4,132.11,132.22,3292.0
2022-09-20 12:55:00,132.14,132.27,132.05,132.19,2700.0,132.14,132.27,132.05,132.19,2700.0
2022-09-20 13:00:00,132.01,132.02,131.74,131.8,1702.0,132.01,132.02,131.74,131.8,1702.0
2022-09-20 13:05:00,131.68,131.85,131.42,131.75,3651.0,131.68,131.85,131.42,131.75,3651.0
2022-09-20 13:10:00,131.73,131.73,131.14,131.14,3197.0,131.73,131.73,131.14,131.14,3197.0
2022-09-20 13:15:00,131.12,131.14,130.83,130.83,3631.0,131.12,131.14,130.83,130.83,3631.0
2022-09-20 13:20:00,130.92,131.06,130.71,131.05,6643.0,130.92,131.06,130.71,131.05,6643.0
2022-09-20 13:25:00,130.97,131.13,130.84,130.84,3925.0,130.97,131.13,130.84,130.84,3925.0
2022-09-20 13:30:00,130.75,130.75,130.37,130.57,5110.0,130.75,130.75,130.37,130.57,5110.0
2022-09-20 13:35:00,130.63,130.82,130.6,130.6,2500.0,130.63,130.82,130.6,130.6,2500.0
2022-09-20 13:40:00,130.6,130.95,130.53,130.91,2823.0,130.6,130.95,130.53,130.91,2823.0
2022-09-20 13:45:00,130.85,130.85,130.44,130.44,2708.0,130.85,130.85,130.44,130.44,2708.0
2022-09-20 13:50:00,130.53,130.67,130.39,130.67,2301.0,130.53,130.67,130.39,130.67,2301.0
2022-09-20 13:55:00,130.61,130.76,130.5,130.75,9064.0,130.61,130.76,130.5,130.75,9064.0
2022-09-20 14:00:00,130.77,130.95,130.74,130.81,3213.0,130.77,130.95,130.74,130.81,3213.0
2022-09-20 14:05:00,130.84,130.86,130.71,130.83,2926.0,130.84,130.86,130.71,130.83,2926.0
2022-09-20 14:10:00,130.75,130.83,130.75,130.83,800.0,130.75,130.83,130.75,130.83,800.0
2022-09-20 14:15:00,130.86,131.53,130.82,131.46,12371.0,130.86,131.53,130.82,131.46,12371.0
2022-09-20 14:20:00,131.53,131.8,131.33,131.67,5279.0,131.53,131.8,131.33,131.67,5279.0
2022-09-20 14:25:00,131.74,132.07,131.6,132.0,6993.0,131.74,132.07,131.6,132.0,6993.0
2022-09-20 14:30:00,131.93,132.06,131.88,131.96,14462.0,131.93,132.06,131.88,131.96,14462.0
2022-09-20 14:35:00,131.96,132.11,131.77,132.11,20378.0,131.96,132.11,131.77,132.11,20378.0
2022-09-20 14:40:00,132.17,132.36,131.95,132.3,3017.0,132.17,132.36,131.95,132.3,3017.0
2022-09-20 14:45:00,132.42,132.59,132.27,132.47,9566.0,132.42,132.59,132.27,132.47,9566.0
2022-09-20 14:50:00,132.43,132.73,132.43,132.73,2384.0,132.43,132.73,132.43,132.73,2384.0
2022-09-20 14:55:00,132.7,133.07,132.68,132.89,3436.0,132.7,133.07,132.68,132.89,3436.0
2022-09-20 15:00:00,132.91,133.09,132.69,132.75,5432.0,132.91,133.09,132.69,132.75,5432.0
2022-09-20 15:05:00,132.75,132.75,132.34,132.56,5154.0,132.75,132.75,132.34,132.56,5154.0
2022-09-20 15:10:00,132.66,132.93,132.53,132.93,3030.0,132.66,132.93,132.53,132.93,3030.0
2022-09-20 15:15:00,132.94,133.23,132.91,133.23,2878.0,132.94,133.23,132.91,133.23,2878.0
2022-09-20 15:20:00,133.2,133.35,133.12,133.33,5165.0,133.2,133.35,133.12,133.33,5165.0
2022-09-20 15:25:00,133.28,133.67,133.24,133.58,6118.0,133.28,133.67,133.24,133.58,6118.0
2022-09-20 15:30:00,133.58,133.66,133.26,133.66,9966.0,133.58,133.66,133.26,133.66,9966.0
2022-09-20 15:35:00,133.59,133.81,133.59,133.63,5756.0,133.59,133.81,133.59,133.63,5756.0
2022-09-20 15:40:00,133.57,133.59,133.17,133.47,10435.0,133.57,133.59,133.17,133.47,10435.0
2022-09-20 15:45:00,133.51,133.8,133.46,133.57,7494.0,133.51,133.8,133.46,133.57,7494.0
2022-09-20 15:50:00,133.5,133.7,133.33,133.7,15881.0,133.5,133.7,133.33,133.7,15881.0
2022-09-20 15:55:00,133.63,133.71,133.39,133.52,44285.0,133.63,133.71,133.39,133.52,44285.0
2022-09-21 09:30:00,134.14,136.73,134.14,134.15,6837.0,134.14,136.73,134.14,134.15,6837.0
2022-09-21 09:35:00,133.97,134.48,133.04,134.08,5646.0,133.97,134.48,133.04,134.08,5646.0
2022-09-21 09:40:00,134.38,134.38,133.37,133.38,10839.0,134.38,134.38,133.37,133.38,10839.0
2022-09-21 09:45:00,133.38,133.95,133.27,133.5,6433.0,133.38,133.95,133.27,133.5,6433.0
2022-09-21 09:50:00,133.52,133.77,132.85,133.24,25955.0,133.52,133.77,132.85,133.24,25955.0
2022-09-21 09:55:00,133.22,133.73,133.08,133.56,7624.0,133.22,133.73,133.08,133.56,7624.0
2022-09-21 10:00:00,133.52,133.59,132.16,132.32,4557.0,133.52,133.59,132.16,132.32,4557.0
2022-09-21 10:05:00,132.3,132.38,131.97,132.06,7715.0,132.3,132.38,131.97,132.06,7715.0
2022-09-21 10:10:00,131.9,131.92,131.56,131.84,2908.0,131.9,131.92,131.56,131.84,2908.0
2022-09-21 10:15:00,131.83,132.29,131.74,132.29,6036.0,131.83,132.29,131.74,132.29,6036.0
2022-09-21 10:20:00,132.45,133.3,132.45,133.3,3941.0,132.45,133.3,132.45,133.3,3941.0
2022-09-21 10:25:00,133.34,133.73,133.21,133.55,4106.0,133.34,133.73,133.21,133.55,4106.0
2022-09-21 10:30:00,133.4,133.4,132.98,133.0,2813.0,133.4,133.4,132.98,133.0,2813.0
2022-09-21 10:35:00,132.95,133.31,132.65,132.65,8523.0,132.95,133.31,132.65,132.65,8523.0
2022-09-21 10:40:00,132.65,132.65,132.21,132.24,6203.0,132.65,132.65,132.21,132.24,6203.0
2022-09-21 10:45:00,132.18,132.43,132.16,132.29,2108.0,132.18,132.43,132.16,132.29,2108.0
2022-09-21 10:50:00,132.33,132.38,132.11,132.28,1552.0,132.33,132.38,132.11,132.28,1552.0
2022-09-21 10:55:00,132.25,132.38,132.15,132.37,2561.0,132.25,132.38,132.15,132.37,2561.0
2022-09-21 11:00:00,132.55,132.83,132.53,132.7,3931.0,132.55,132.83,132.53,132.7,3931.0
2022-09-21 11:05:00,132.67,132.84,132.25,132.28,2557.0,132.67,132.84,132.25,132.28,2557.0
2022-09-21 11:10:00,132.38,133.09,132.38,133.09,1900.0,132.38,133.09,132.38,133.09,1900.0
2022-09-21 11:15:00,133.06,133.06,132.78,132.84,2048.0,133.06,133.06,132.78,132.84,2048.0
2022-09-21 11:20:00,132.87,133.23,132.79,133.23,2502.0,132.87,133.23,132.79,133.23,2502.0
2022-09-21 11:25:00,133.28,133.61,133.19,133.5,3170.0,133.28,133.61,133.19,133.5,3170.0
2022-09-21 11:30:00,133.5,133.51,133.33,133.34,2800.0,133.5,133.51,133.33,133.34,2800.0
2022-09-21 11:35:00,133.35,133.53,133.35,133.4,1304.0,133.35,133.53,133.35,133.4,1304.0
2022-09-21 11:40:00,133.32,133.42,133.26,133.26,314.0,133.32,133.42,133.26,133.26,314.0
2022-09-21 11:45:00,133.11,133.11,132.89,132.98,3500.0,133.11,133.11,132.89,132.98,3500.0
2022-09-21 11:50:00,132.91,133.21,132.89,133.12,4815.0,132.91,133.21,132.89,133.12,4815.0
2022-09-21 11:55:00,133.13,133.41,133.13,133.37,1300.0,133.13,133.41,133.13,133.37,1300.0
2022-09-21 12:00:00,133.22,133.54,133.2,133.44,13463.0,133.22,133.54,133.2,133.44,13463.0
2022-09-21 12:05:00,133.51,133.67,133.44,133.61,7680.0,133.51,133.67,133.44,133.61,7680.0
2022-09-21 12:10:00,133.8,133.89,133.72,133.72,1530.0,133.8,133.89,133.72,133.72,1530.0
2022-09-21 12:15:00,133.64,133.89,133.61,133.89,1300.0,133.64,133.89,133.61,133.89,1300.0
2022-09-21 12:20:00,133.87,133.98,133.68,133.84,900.0,133.87,133.98,133.68,133.84,900.0
2022-09-21 12:25:00,133.93,134.09,133.82,133.89,2349.0,133.93,134.09,133.82,133.89,2349.0
2022-09-21 12:30:00,133.99,134.0,133.91,134.0,1209.0,133.99,134.0,133.91,134.0,1209.0
2022-09-21 12:35:00,133.98,133.98,133.79,133.89,1720.0,133.98,133.98,133.79,133.89,1720.0
2022-09-21 12:40:00,133.89,133.89,133.63,133.69,2042.0,133.89,133.89,133.63,133.69,2042.0
2022-09-21 12:45:00,133.63,133.65,133.43,133.63,600.0,133.63,133.65,133.43,133.63,600.0
2022-09-21 12:50:00,133.51,133.73,133.51,133.59,1977.0,133.51,133.73,133.51,133.59,1977.0
2022-09-21 12:55:00,133.66,133.66,133.26,133.26,1300.0,133.66,133.66,133.26,133.26,1300.0
2022-09-21 13:00:00,133.26,133.4,133.26,133.4,2321.0,133.26,133.4,133.26,133.4,2321.0
2022-09-21 13:05:00,133.34,133.42,133.34,133.39,778.0,133.34,133.42,133.34,133.39,778.0
2022-09-21 13:10:00,133.48,133.57,133.07,133.07,2300.0,133.48,133.57,133.07,133.07,2300.0
2022-09-21 13:15:00,133.09,133.1,132.8,132.8,5499.0,133.09,133.1,132.8,132.8,5499.0
2022-09-21 13:20:00,132.8,132.98,132.67,132.98,3973.0,132.8,132.98,132.67,132.98,3973.0
2022-09-21 13:25:00,132.93,132.93,132.78,132.88,5599.0,132.93,132.93,132.78,132.88,5599.0
2022-09-21 13:30:00,132.87,132.92,132.84,132.91,1400.0,132.87,132.92,132.84,132.91,1400.0
2022-09-21 13:35:00,132.96,133.1,132.77,132.81,15298.0,132.96,133.1,132.77,132.81,15298.0
2022-09-21 13:40:00,132.9,133.15,132.86,133.13,2431.0,132.9,133.15,132.86,133.13,2431.0
2022-09-21 13:45:00,133.07,133.3,133.01,133.11,4200.0,133.07,133.3,133.01,133.11,4200.0
2022-09-21 13:50:00,133.09,133.17,133.01,133.12,9278.0,133.09,133.17,133.01,133.12,9278.0
2022-09-21 13:55:00,132.97,133.4,132.97,133.39,16467.0,132.97,133.4,132.97,133.39,16467.0
2022-09-21 14:00:00,133.49,133.49,131.01,131.01,12162.0,133.49,133.49,131.01,131.01,12162.0
2022-09-21 14:05:00,130.81,131.55,130.55,131.55,4502.0,130.81,131.55,130.55,131.55,4502.0
2022-09-21 14:10:00,131.4,131.4,130.45,130.58,2168.0,131.4,131.4,130.45,130.58,2168.0
2022-09-21 14:15:00,130.44,130.97,130.4,130.63,3703.0,130.44,130.97,130.4,130.63,3703.0
2022-09-21 14:20:00,131.11,131.8,131.05,131.8,3427.0,131.11,131.8,131.05,131.8,3427.0
2022-09-21 14:25:00,131.87,132.22,131.69,131.76,4007.0,131.87,132.22,131.69,131.76,4007.0
2022-09-21 14:30:00,131.76,133.08,131.53,132.91,7385.0,131.76,133.08,131.53,132.91,7385.0
2022-09-21 14:35:00,132.79,133.19,132.02,132.2,20106.0,132.79,133.19,132.02,132.2,20106.0
2022-09-21 14:40:00,132.04,133.54,131.95,133.37,13530.0,132.04,133.54,131.95,133.37,13530.0
2022-09-21 14:45:00,133.5,134.09,132.01,132.34,34655.0,133.5,134.09,132.01,132.34,34655.0
2022-09-21 14:50:00,132.34,132.77,132.22,132.59,7764.0,132.34,132.77,132.22,132.59,7764.0
2022-09-21 14:55:00,132.6,132.76,132.01,132.05,12240.0,132.6,132.76,132.01,132.05,12240.0
2022-09-21 15:00:00,132.22,132.41,131.56,131.59,7466.0,132.22,132.41,131.56,131.59,7466.0
2022-09-21 15:05:00,131.65,131.84,130.98,130.98,10618.0,131.65,131.84,130.98,130.98,10618.0
2022-09-21 15:10:00,130.87,131.2,129.61,131.19,7476.0,130.87,131.2,129.61,131.19,7476.0
2022-09-21 15:15:00,131.51,131.51,130.22,130.44,4372.0,131.51,131.51,130.22,130.44,4372.0
2022-09-21 15:20:00,130.44,130.44,129.91,130.1,4180.0,130.44,130.44,129.91,130.1,4180.0
2022-09-21 15:25:00,130.09,130.16,129.18,129.42,3076.0,130.09,130.16,129.18,129.42,3076.0
2022-09-21 15:30:00,129.38,129.47,128.58,129.47,5241.0,129.38,129.47,128.58,129.47,5241.0
2022-09-21 15:35:00,129.42,129.42,128.45,128.45,7187.0,129.42,129.42,128.45,128.45,7187.0
2022-09-21 15:40:00,128.48,128.62,128.12,128.12,8313.0,128.48,128.62,128.12,128.12,8313.0
2022-09-21 15:45:00,128.07,128.09,127.32,127.57,13465.0,128.07,128.09,127.32,127.57,13465.0
2022-09-21 15:50:00,127.43,128.0,127.43,127.81,21454.0,127.43,128.0,127.43,127.81,21454.0
2022-09-21 15:55:00,127.81,127.87,127.53,127.73,38840.0,127.81,127.87,127.53,127.73,38840.0
2022-09-22 09:30:00,127.23,128.15,126.33,126.47,11576.0,127.23,128.15,126.33,126.47,11576.0
2022-09-22 09:35:00,127.07,127.42,127.06,127.18,1100.0,127.07,127.42,127.06,127.18,1100.0
2022-09-22 09:40:00,127.18,127.49,126.02,126.42,8418.0,127.18,127.49,126.02,126.42,8418.0
2022-09-22 09:45:00,126.33,126.65,126.0,126.22,27349.0,126.33,126.65,126.0,126.22,27349.0
2022-09-22 09:50:00,126.32,126.32,125.77,126.1,3350.0,126.32,126.32,125.77,126.1,3350.0
2022-09-22 09:55:00,125.92,126.25,125.7,125.87,4576.0,125.92,126.25,125.7,125.87,4576.0
2022-09-22 10:00:00,126.0,126.0,125.6,125.73,3056.0,126.0,126.0,125.6,125.73,3056.0
2022-09-22 10:05:00,125.57,126.63,125.57,125.85,30271.0,125.57,126.63,125.57,125.85,30271.0
2022-09-22 10:10:00,126.07,127.1,125.85,127.1,22227.0,126.07,127.1,125.85,127.1,22227.0
2022-09-22 10:15:00,127.1,127.1,126.08,126.26,5545.0,127.1,127.1,126.08,126.26,5545.0
2022-09-22 10:20:00,126.23,126.4,125.78,126.04,11421.0,126.23,126.4,125.78,126.04,11421.0
2022-09-22 10:25:00,126.07,126.32,125.94,126.32,3425.0,126.07,126.32,125.94,126.32,3425.0
2022-09-22 10:30:00,126.45,126.63,125.91,126.0,29291.0,126.45,126.63,125.91,126.0,29291.0
2022-09-22 10:35:00,126.0,126.04,125.3,125.46,36663.0,126.0,126.04,125.3,125.46,36663.0
2022-09-22 10:40:00,125.44,126.11,125.23,126.05,41748.0,125.44,126.11,125.23,126.05,41748.0
2022-09-22 10:45:00,126.05,126.45,125.41,125.96,70979.0,126.05,126.45,125.41,125.96,70979.0
2022-09-22 10:50:00,125.88,126.47,125.59,126.47,52781.0,125.88,126.47,125.59,126.47,52781.0
2022-09-22 10:55:00,126.37,126.37,125.45,125.73,18992.0,126.37,126.37,125.45,125.73,18992.0
2022-09-22 11:00:00,125.77,125.92,125.55,125.91,12276.0,125.77,125.92,125.55,125.91,12276.0
2022-09-22 11:05:00,125.9,126.81,125.9,126.8,5626.0,125.9,126.81,125.9,126.8,5626.0
2022-09-22 11:10:00,126.62,127.0,126.4,126.53,6854.0,126.62,127.0,126.4,126.53,6854.0
2022-09-22 11:15:00,126.51,126.87,126.51,126.86,4027.0,126.51,126.87,126.51,126.86,4027.0
2022-09-22 11:20:00,126.76,126.77,126.26,126.27,4222.0,126.76,126.77,126.26,126.27,4222.0
2022-09-22 11:25:00,126.13,126.51,126.04,126.51,8909.0,126.13,126.51,126.04,126.51,8909.0
2022-09-22 11:30:00,126.62,127.42,126.52,127.34,5921.0,126.62,127.42,126.52,127.34,5921.0
2022-09-22 11:35:00,127.35,127.71,127.14,127.19,7225.0,127.35,127.71,127.14,127.19,7225.0
2022-09-22 11:40:00,127.17,127.29,126.82,127.0,5102.0,127.17,127.29,126.82,127.0,5102.0
2022-09-22 11:45:00,126.86,127.0,126.59,126.78,4222.0,126.86,127.0,126.59,126.78,4222.0
2022-09-22 11:50:00,126.64,126.67,126.22,126.28,2018.0,126.64,126.67,126.22,126.28,2018.0
2022-09-22 11:55:00,126.35,126.38,125.7,125.77,6449.0,126.35,126.38,125.7,125.77,6449.0
2022-09-22 12:00:00,125.78,126.03,125.57,125.61,16483.0,125.78,126.03,125.57,125.61,16483.0
2022-09-22 12:05:00,125.53,125.73,125.5,125.72,37319.0,125.53,125.73,125.5,125.72,37319.0
2022-09-22 12:10:00,125.62,125.63,125.05,125.41,11902.0,125.62,125.63,125.05,125.41,11902.0
2022-09-22 12:15:00,125.32,125.33,125.06,125.33,3758.0,125.32,125.33,125.06,125.33,3758.0
2022-09-22 12:20:00,125.26,125.9,124.71,125.9,28599.0,125.26,125.9,124.71,125.9,28599.0
2022-09-22 12:25:00,126.0,126.0,125.5,125.55,57631.0,126.0,126.0,125.5,125.55,57631.0
2022-09-22 12:30:00,125.55,125.82,125.48,125.54,9950.0,125.55,125.82,125.48,125.54,9950.0
2022-09-22 12:35:00,125.52,126.07,125.5,125.61,23560.0,125.52,126.07,125.5,125.61,23560.0
2022-09-22 12:40:00,125.88,126.08,125.73,126.07,3529.0,125.88,126.08,125.73,126.07,3529.0
2022-09-22 12:45:00,126.04,126.13,125.5,125.52,13035.0,126.04,126.13,125.5,125.52,13035.0
2022-09-22 12:50:00,125.59,125.79,125.56,125.61,5022.0,125.59,125.79,125.56,125.61,5022.0
2022-09-22 12:55:00,125.61,125.71,125.52,125.61,2981.0,125.61,125.71,125.52,125.61,2981.0
2022-09-22 13:00:00,125.62,125.62,125.07,125.1,2467.0,125.62,125.62,125.07,125.1,2467.0
2022-09-22 13:05:00,125.17,125.17,124.9,125.0,5697.0,125.17,125.17,124.9,125.0,5697.0
2022-09-22 13:10:00,124.93,124.95,124.67,124.67,5649.0,124.93,124.95,124.67,124.67,5649.0
2022-09-22 13:15:00,124.66,124.67,124.2,124.2,7107.0,124.66,124.67,124.2,124.2,7107.0
2022-09-22 13:20:00,124.26,124.46,124.21,124.4,3794.0,124.26,124.46,124.21,124.4,3794.0
2022-09-22 13:25:00,124.35,124.89,124.35,124.89,2484.0,124.35,124.89,124.35,124.89,2484.0
2022-09-22 13:30:00,124.9,125.46,124.9,125.27,4725.0,124.9,125.46,124.9,125.27,4725.0
2022-09-22 13:35:00,125.23,125.23,124.84,124.87,4933.0,125.23,125.23,124.84,124.87,4933.0
2022-09-22 13:40:00,124.87,124.88,124.67,124.7,4827.0,124.87,124.88,124.67,124.7,4827.0
2022-09-22 13:45:00,124.63,124.81,124.63,124.73,4770.0,124.63,124.81,124.63,124.73,4770.0
2022-09-22 13:50:00,124.64,125.11,124.64,125.11,8241.0,124.64,125.11,124.64,125.11,8241.0
2022-09-22 13:55:00,125.26,125.31,124.94,124.98,3136.0,125.26,125.31,124.94,124.98,3136.0
2022-09-22 14:00:00,125.02,125.1,124.52,124.54,14661.0,125.02,125.1,124.52,124.54,14661.0
2022-09-22 14:05:00,124.61,124.65,124.06,124.13,3210.0,124.61,124.65,124.06,124.13,3210.0
2022-09-22 14:10:00,124.13,124.2,123.92,123.92,5137.0,124.13,124.2,123.92,123.92,5137.0
2022-09-22 14:15:00,123.88,124.04,123.87,123.9,5677.0,123.88,124.04,123.87,123.9,5677.0
2022-09-22 14:20:00,123.9,124.02,123.74,123.84,4866.0,123.9,124.02,123.74,123.84,4866.0
2022-09-22 14:25:00,123.79,124.11,123.69,124.11,4915.0,123.79,124.11,123.69,124.11,4915.0
2022-09-22 14:30:00,124.04,124.52,124.04,124.52,4227.0,124.04,124.52,124.04,124.52,4227.0
2022-09-22 14:35:00,124.52,124.77,124.52,124.69,6623.0,124.52,124.77,124.52,124.69,6623.0
2022-09-22 14:40:00,124.78,124.88,124.49,124.88,14179.0,124.78,124.88,124.49,124.88,14179.0
2022-09-22 14:45:00,124.88,125.19,124.88,125.19,4814.0,124.88,125.19,124.88,125.19,4814.0
2022-09-22 14:50:00,125.1,125.45,125.1,125.17,6814.0,125.1,125.45,125.1,125.17,6814.0
2022-09-22 14:55:00,125.16,125.25,124.94,124.94,6886.0,125.16,125.25,124.94,124.94,6886.0
2022-09-22 15:00:00,125.06,125.28,124.87,125.07,12998.0,125.06,125.28,124.87,125.07,12998.0
2022-09-22 15:05:00,125.02,125.1,124.8,124.85,9589.0,125.02,125.1,124.8,124.85,9589.0
2022-09-22 15:10:00,124.85,125.22,124.79,125.21,7073.0,124.85,125.22,124.79,125.21,7073.0
2022-09-22 15:15:00,125.25,125.25,124.7,124.71,10357.0,125.25,125.25,124.7,124.71,10357.0
2022-09-22 15:20:00,124.73,125.02,124.67,124.86,12413.0,124.73,125.02,124.67,124.86,12413.0
2022-09-22 15:25:00,124.91,124.91,124.69,124.84,14822.0,124.91,124.91,124.69,124.84,14822.0
2022-09-22 15:30:00,124.89,125.05,124.49,124.84,59642.0,124.89,125.05,124.49,124.84,59642.0
2022-09-22 15:35:00,124.82,124.88,124.45,124.46,19902.0,124.82,124.88,124.45,124.46,19902.0
2022-09-22 15:40:00,124.51,124.51,123.76,123.89,28671.0,124.51,124.51,123.76,123.89,28671.0
2022-09-22 15:45:00,123.91,124.44,123.91,124.22,18958.0,123.91,124.44,123.91,124.22,18958.0
2022-09-22 15:50:00,124.14,124.19,123.36,123.4,38403.0,124.14,124.19,123.36,123.4,38403.0
2022-09-22 15:55:00,123.43,123.5,122.82,122.86,133732.0,123.43,123.5,122.82,122.86,133732.0
2022-09-23 09:30:00,120.99,123.19,120.92,123.19,10911.0,120.99,123.19,120.92,123.19,10911.0
2022-09-23 09:35:00,123.3,124.09,122.4,122.41,6419.0,123.3,124.09,122.4,122.41,6419.0
2022-09-23 09:40:00,122.94,123.52,122.93,122.93,2888.0,122.94,123.52,122.93,122.93,2888.0
2022-09-23 09:45:00,122.95,123.32,122.76,122.91,6386.0,122.95,123.32,122.76,122.91,6386.0
2022-09-23 09:50:00,122.6,123.24,122.07,123.08,5672.0,122.6,123.24,122.07,123.08,5672.0
2022-09-23 09:55:00,123.35,123.35,122.67,122.9,4635.0,123.35,123.35,122.67,122.9,4635.0
2022-09-23 10:00:00,122.73,123.0,121.96,122.12,9016.0,122.73,123.0,121.96,122.12,9016.0
2022-09-23 10:05:00,122.12,122.46,121.65,122.27,20832.0,122.12,122.46,121.65,122.27,20832.0
2022-09-23 10:10:00,122.47,122.53,121.21,121.23,6580.0,122.47,122.53,121.21,121.23,6580.0
2022-09-23 10:15:00,121.71,121.71,121.1,121.18,10831.0,121.71,121.71,121.1,121.18,10831.0
2022-09-23 10:20:00,121.18,121.18,120.09,120.37,5510.0,121.18,121.18,120.09,120.37,5510.0
2022-09-23 10:25:00,120.18,121.15,120.06,121.15,3276.0,120.18,121.15,120.06,121.15,3276.0
2022-09-23 10:30:00,121.28,121.41,120.83,120.83,2966.0,121.28,121.41,120.83,120.83,2966.0
2022-09-23 10:35:00,120.87,121.16,120.65,121.16,5423.0,120.87,121.16,120.65,121.16,5423.0
2022-09-23 10:40:00,121.0,121.1,120.75,120.75,4689.0,121.0,121.1,120.75,120.75,4689.0
2022-09-23 10:45:00,120.9,121.25,120.82,121.18,3779.0,120.9,121.25,120.82,121.18,3779.0
2022-09-23 10:50:00,121.02,121.02,120.6,120.86,5451.0,121.02,121.02,120.6,120.86,5451.0
2022-09-23 10:55:00,120.82,121.14,120.27,120.45,5935.0,120.82,121.14,120.27,120.45,5935.0
2022-09-23 11:00:00,120.33,120.42,120.02,120.2,6030.0,120.33,120.42,120.02,120.2,6030.0
2022-09-23 11:05:00,120.29,120.54,120.13,120.36,5194.0,120.29,120.54,120.13,120.36,5194.0
2022-09-23 11:10:00,120.36,120.66,120.24,120.24,6102.0,120.36,120.66,120.24,120.24,6102.0
2022-09-23 11:15:00,120.3,120.66,120.29,120.54,4474.0,120.3,120.66,120.29,120.54,4474.0
2022-09-23 11:20:00,120.54,120.8,120.3,120.76,5041.0,120.54,120.8,120.3,120.76,5041.0
2022-09-23 11:25:00,120.76,121.05,120.23,120.3,11106.0,120.76,121.05,120.23,120.3,11106.0
2022-09-23 11:30:00,120.32,121.16,120.32,120.81,11479.0,120.32,121.16,120.32,120.81,11479.0
2022-09-23 11:35:00,120.81,120.82,120.15,120.16,4057.0,120.81,120.82,120.15,120.16,4057.0
2022-09-23 11:40:00,120.22,120.25,119.59,119.66,3972.0,120.22,120.25,119.59,119.66,3972.0
2022-09-23 11:45:00,119.56,119.84,119.43,119.76,5360.0,119.56,119.84,119.43,119.76,5360.0
2022-09-23 11:50:00,119.69,119.88,119.64,119.78,3187.0,119.69,119.88,119.64,119.78,3187.0
2022-09-23 11:55:00,119.85,120.02,119.65,119.88,6493.0,119.85,120.02,119.65,119.88,6493.0
2022-09-23 12:00:00,119.78,119.93,119.39,119.49,5129.0,119.78,119.93,119.39,119.49,5129.0
2022-09-23 12:05:00,119.4,119.51,119.05,119.12,2982.0,119.4,119.51,119.05,119.12,2982.0
2022-09-23 12:10:00,119.09,119.34,119.0,119.01,2962.0,119.09,119.34,119.0,119.01,2962.0
2022-09-23 12:15:00,118.95,119.14,118.86,119.08,1656.0,118.95,119.14,118.86,119.08,1656.0
2022-09-23 12:20:00,119.0,119.0,118.56,118.57,5707.0,119.0,119.0,118.56,118.57,5707.0
2022-09-23 12:25:00,118.65,118.65,118.23,118.23,3088.0,118.65,118.65,118.23,118.23,3088.0
2022-09-23 12:30:00,118.25,118.35,118.13,118.32,4962.0,118.25,118.35,118.13,118.32,4962.0
2022-09-23 12:35:00,118.35,118.51,118.28,118.51,4175.0,118.35,118.51,118.28,118.51,4175.0
2022-09-23 12:40:00,118.51,118.66,118.37,118.4,5217.0,118.51,118.66,118.37,118.4,5217.0
2022-09-23 12:45:00,118.29,118.7,118.24,118.66,3483.0,118.29,118.7,118.24,118.66,3483.0
2022-09-23 12:50:00,118.64,119.17,118.64,119.03,7369.0,118.64,119.17,118.64,119.03,7369.0
2022-09-23 12:55:00,119.0,119.24,118.91,119.12,6204.0,119.0,119.24,118.91,119.12,6204.0
2022-09-23 13:00:00,119.12,119.27,118.99,119.27,3339.0,119.12,119.27,118.99,119.27,3339.0
2022-09-23 13:05:00,119.15,119.21,118.89,118.9,4347.0,119.15,119.21,118.89,118.9,4347.0
2022-09-23 13:10:00,118.83,118.93,118.45,118.45,8682.0,118.83,118.93,118.45,118.45,8682.0
2022-09-23 13:15:00,118.45,118.75,118.19,118.74,8133.0,118.45,118.75,118.19,118.74,8133.0
2022-09-23 13:20:00,118.67,118.68,118.36,118.38,2524.0,118.67,118.68,118.36,118.38,2524.0
2022-09-23 13:25:00,118.38,118.38,118.06,118.13,3379.0,118.38,118.38,118.06,118.13,3379.0
2022-09-23 13:30:00,118.13,118.4,118.12,118.33,5541.0,118.13,118.4,118.12,118.33,5541.0
2022-09-23 13:35:00,118.26,118.33,118.11,118.33,3379.0,118.26,118.33,118.11,118.33,3379.0
2022-09-23 13:40:00,118.3,118.39,118.12,118.27,5859.0,118.3,118.39,118.12,118.27,5859.0
2022-09-23 13:45:00,118.27,118.71,118.27,118.66,5967.0,118.27,118.71,118.27,118.66,5967.0
2022-09-23 13:50:00,118.66,118.7,118.49,118.66,2603.0,118.66,118.7,118.49,118.66,2603.0
2022-09-23 13:55:00,118.65,118.91,118.54,118.59,8741.0,118.65,118.91,118.54,118.59,8741.0
2022-09-23 14:00:00,118.55,118.63,118.25,118.63,4083.0,118.55,118.63,118.25,118.63,4083.0
2022-09-23 14:05:00,118.73,118.88,118.42,118.44,4545.0,118.73,118.88,118.42,118.44,4545.0
2022-09-23 14:10:00,118.42,118.48,118.09,118.16,3135.0,118.42,118.48,118.09,118.16,3135.0
2022-09-23 14:15:00,118.08,118.22,118.03,118.2,3193.0,118.08,118.22,118.03,118.2,3193.0
2022-09-23 14:20:00,118.1,118.47,118.1,118.19,3753.0,118.1,118.47,118.1,118.19,3753.0
2022-09-23 14:25:00,118.36,118.68,118.35,118.57,2454.0,118.36,118.68,118.35,118.57,2454.0
2022-09-23 14:30:00,118.69,118.84,118.49,118.84,3420.0,118.69,118.84,118.49,118.84,3420.0
2022-09-23 14:35:00,118.83,118.83,118.34,118.36,3425.0,118.83,118.83,118.34,118.36,3425.0
2022-09-23 14:40:00,118.28,118.77,118.28,118.77,6188.0,118.28,118.77,118.28,118.77,6188.0
2022-09-23 14:45:00,118.66,118.93,118.59,118.9,8374.0,118.66,118.93,118.59,118.9,8374.0
2022-09-23 14:50:00,118.84,119.01,118.77,119.01,8535.0,118.84,119.01,118.77,119.01,8535.0
2022-09-23 14:55:00,118.96,119.11,118.78,119.03,18962.0,118.96,119.11,118.78,119.03,18962.0
2022-09-23 15:00:00,119.05,119.65,118.97,119.64,8298.0,119.05,119.65,118.97,119.64,8298.0
2022-09-23 15:05:00,119.62,119.82,119.4,119.44,16131.0,119.62,119.82,119.4,119.44,16131.0
2022-09-23 15:10:00,119.51,119.51,119.19,119.29,3551.0,119.51,119.51,119.19,119.29,3551.0
2022-09-23 15:15:00,119.44,119.87,119.44,119.53,18371.0,119.44,119.87,119.44,119.53,18371.0
2022-09-23 15:20:00,119.39,119.56,119.15,119.28,3799.0,119.39,119.56,119.15,119.28,3799.0
2022-09-23 15:25:00,119.24,119.48,119.14,119.48,5114.0,119.24,119.48,119.14,119.48,5114.0
2022-09-23 15:30:00,119.57,120.25,119.42,120.2,39309.0,119.57,120.25,119.42,120.2,39309.0
2022-09-23 15:35:00,120.21,120.32,119.93,120.13,13304.0,120.21,120.32,119.93,120.13,13304.0
2022-09-23 15:40:00,120.06,120.66,119.95,120.66,36486.0,120.06,120.66,119.95,120.66,36486.0
2022-09-23 15:45:00,120.67,120.7,120.46,120.62,13881.0,120.67,120.7,120.46,120.62,13881.0
2022-09-23 15:50:00,120.59,120.86,120.39,120.84,33092.0,120.59,120.86,120.39,120.84,33092.0
2022-09-23 15:55:00,120.85,121.18,120.63,121.04,67774.0,120.85,121.18,120.63,121.04,67774.0
2022-09-26 09:30:00,120.67,123.52,120.67,122.59,29291.0,120.67,123.52,120.67,122.59,29291.0
2022-09-26 09:35:00,122.6,123.33,122.59,123.31,10571.0,122.6,123.33,122.59,123.31,10571.0
2022-09-26 09:40:00,123.31,123.7,122.16,122.52,28128.0,123.31,123.7,122.16,122.52,28128.0
2022-09-26 09:45:00,122.23,122.74,121.83,122.2,8334.0,122.23,122.74,121.83,122.2,8334.0
2022-09-26 09:50:00,122.2,122.72,121.88,122.72,19034.0,122.2,122.72,121.88,122.72,19034.0
2022-09-26 09:55:00,122.74,123.04,122.28,122.56,10744.0,122.74,123.04,122.28,122.56,10744.0
2022-09-26 10:00:00,122.62,123.01,121.87,121.98,23334.0,122.62,123.01,121.87,121.98,23334.0
2022-09-26 10:05:00,121.84,122.17,121.58,121.73,4402.0,121.84,122.17,121.58,121.73,4402.0
2022-09-26 10:10:00,121.71,122.4,121.49,122.4,3400.0,121.71,122.4,121.49,122.4,3400.0
2022-09-26 10:15:00,122.44,122.81,122.32,122.34,2682.0,122.44,122.81,122.32,122.34,2682.0
2022-09-26 10:20:00,122.5,122.6,121.7,122.06,13948.0,122.5,122.6,121.7,122.06,13948.0
2022-09-26 10:25:00,122.13,122.13,121.61,121.86,5253.0,122.13,122.13,121.61,121.86,5253.0
2022-09-26 10:30:00,121.91,121.91,121.47,121.65,5783.0,121.91,121.91,121.47,121.65,5783.0
2022-09-26 10:35:00,121.65,121.81,121.0,121.16,27794.0,121.65,121.81,121.0,121.16,27794.0
2022-09-26 10:40:00,121.09,121.1,120.6,120.69,3705.0,121.09,121.1,120.6,120.69,3705.0
2022-09-26 10:45:00,120.7,120.78,120.43,120.69,15237.0,120.7,120.78,120.43,120.69,15237.0
2022-09-26 10:50:00,120.63,121.17,120.53,121.07,35908.0,120.63,121.17,120.53,121.07,35908.0
2022-09-26 10:55:00,121.0,121.21,120.9,121.08,8174.0,121.0,121.21,120.9,121.08,8174.0
2022-09-26 11:00:00,121.08,121.25,120.98,121.14,6034.0,121.08,121.25,120.98,121.14,6034.0
2022-09-26 11:05:00,121.13,121.13,119.32,119.32,2848.0,121.13,121.13,119.32,119.32,2848.0
2022-09-26 11:10:00,119.18,119.54,119.17,119.46,18607.0,119.18,119.54,119.17,119.46,18607.0
2022-09-26 11:15:00,119.25,119.27,119.03,119.1,1324.0,119.25,119.27,119.03,119.1,1324.0
2022-09-26 11:20:00,119.19,119.36,118.46,118.59,5576.0,119.19,119.36,118.46,118.59,5576.0
2022-09-26 11:25:00,118.56,119.09,118.48,119.09,22239.0,118.56,119.09,118.48,119.09,22239.0
2022-09-26 11:30:00,119.24,119.34,119.15,119.15,2369.0,119.24,119.34,119.15,119.15,2369.0
2022-09-26 11:35:00,118.98,119.23,118.89,118.97,6436.0,118.98,119.23,118.89,118.97,6436.0
2022-09-26 11:40:00,119.12,119.25,118.65,118.7,4358.0,119.12,119.25,118.65,118.7,4358.0
2022-09-26 11:45:00,118.5,118.58,118.22,118.54,14529.0,118.5,118.58,118.22,118.54,14529.0
2022-09-26 11:50:00,118.54,118.83,118.44,118.83,17588.0,118.54,118.83,118.44,118.83,17588.0
2022-09-26 11:55:00,118.83,119.1,118.79,118.84,6498.0,118.83,119.1,118.79,118.84,6498.0
2022-09-26 12:00:00,118.63,118.63,117.43,117.43,3238.0,118.63,118.63,117.43,117.43,3238.0
2022-09-26 12:05:00,117.46,118.01,117.18,117.88,19648.0,117.46,118.01,117.18,117.88,19648.0
2022-09-26 12:10:00,117.94,118.3,117.93,118.29,4200.0,117.94,118.3,117.93,118.29,4200.0
2022-09-26 12:15:00,118.29,118.55,118.15,118.53,2932.0,118.29,118.55,118.15,118.53,2932.0
2022-09-26 12:20:00,118.48,118.56,118.19,118.2,15197.0,118.48,118.56,118.19,118.2,15197.0
2022-09-26 12:25:00,118.18,118.28,117.61,118.11,8814.0,118.18,118.28,117.61,118.11,8814.0
2022-09-26 12:30:00,118.05,118.49,117.8,117.99,8088.0,118.05,118.49,117.8,117.99,8088.0
2022-09-26 12:35:00,117.96,118.0,117.55,117.7,4751.0,117.96,118.0,117.55,117.7,4751.0
2022-09-26 12:40:00,117.55,117.61,116.9,116.9,3964.0,117.55,117.61,116.9,116.9,3964.0
2022-09-26 12:45:00,116.91,117.44,116.91,117.44,4194.0,116.91,117.44,116.91,117.44,4194.0
2022-09-26 12:50:00,117.41,117.56,117.3,117.33,4171.0,117.41,117.56,117.3,117.33,4171.0
2022-09-26 12:55:00,117.46,117.54,117.26,117.26,2701.0,117.46,117.54,117.26,117.26,2701.0
2022-09-26 13:00:00,117.19,117.19,116.76,116.77,1030.0,117.19,117.19,116.76,116.77,1030.0
2022-09-26 13:05:00,116.72,116.72,116.34,116.36,2407.0,116.72,116.72,116.34,116.36,2407.0
2022-09-26 13:10:00,116.32,116.36,115.87,115.93,3021.0,116.32,116.36,115.87,115.93,3021.0
2022-09-26 13:15:00,115.93,116.1,115.78,115.89,4700.0,115.93,116.1,115.78,115.89,4700.0
2022-09-26 13:20:00,115.98,116.27,115.89,115.9,6219.0,115.98,116.27,115.89,115.9,6219.0
2022-09-26 13:25:00,115.78,116.05,115.68,115.96,3764.0,115.78,116.05,115.68,115.96,3764.0
2022-09-26 13:30:00,116.08,116.42,116.03,116.26,2589.0,116.08,116.42,116.03,116.26,2589.0
2022-09-26 13:35:00,116.29,116.45,116.14,116.25,5421.0,116.29,116.45,116.14,116.25,5421.0
2022-09-26 13:40:00,116.18,116.18,115.93,115.95,3700.0,116.18,116.18,115.93,115.95,3700.0
2022-09-26 13:45:00,116.27,116.27,116.0,116.13,10879.0,116.27,116.27,116.0,116.13,10879.0
2022-09-26 13:50:00,116.16,116.21,115.71,115.86,7138.0,116.16,116.21,115.71,115.86,7138.0
2022-09-26 13:55:00,115.79,115.81,115.39,115.44,1649.0,115.79,115.81,115.39,115.44,1649.0
2022-09-26 14:00:00,115.49,116.01,115.49,116.01,2972.0,115.49,116.01,115.49,116.01,2972.0
2022-09-26 14:05:00,115.94,116.07,115.89,116.04,2304.0,115.94,116.07,115.89,116.04,2304.0
2022-09-26 14:10:00,116.04,116.04,115.16,115.16,11591.0,116.04,116.04,115.16,115.16,11591.0
2022-09-26 14:15:00,115.26,115.96,115.09,115.96,15753.0,115.26,115.96,115.09,115.96,15753.0
2022-09-26 14:20:00,115.9,115.94,115.44,115.71,4917.0,115.9,115.94,115.44,115.71,4917.0
2022-09-26 14:25:00,115.73,115.73,115.47,115.54,4833.0,115.73,115.73,115.47,115.54,4833.0
2022-09-26 14:30:00,115.63,115.73,115.52,115.52,5200.0,115.63,115.73,115.52,115.52,5200.0
2022-09-26 14:35:00,115.52,115.6,115.06,115.42,14674.0,115.52,115.6,115.06,115.42,14674.0
2022-09-26 14:40:00,115.43,115.53,115.17,115.25,2147.0,115.43,115.53,115.17,115.25,2147.0
2022-09-26 14:45:00,115.34,115.98,115.18,115.85,5109.0,115.34,115.98,115.18,115.85,5109.0
2022-09-26 14:50:00,115.74,115.77,115.52,115.59,6760.0,115.74,115.77,115.52,115.59,6760.0
2022-09-26 14:55:00,115.69,115.98,115.51,115.52,4595.0,115.69,115.98,115.51,115.52,4595.0
2022-09-26 15:00:00,115.53,115.74,115.29,115.5,7246.0,115.53,115.74,115.29,115.5,7246.0
2022-09-26 15:05:00,115.54,115.67,115.11,115.56,7267.0,115.54,115.67,115.11,115.56,7267.0
2022-09-26 15:10:00,115.83,115.94,115.44,115.44,11203.0,115.83,115.94,115.44,115.44,11203.0
2022-09-26 15:15:00,115.45,115.7,115.16,115.6,5679.0,115.45,115.7,115.16,115.6,5679.0
2022-09-26 15:20:00,115.51,115.61,115.12,115.39,4496.0,115.51,115.61,115.12,115.39,4496.0
2022-09-26 15:25:00,115.4,115.7,115.27,115.62,6966.0,115.4,115.7,115.27,115.62,6966.0
2022-09-26 15:30:00,115.6,115.6,115.04,115.12,10083.0,115.6,115.6,115.04,115.12,10083.0
2022-09-26 15:35:00,115.12,115.32,114.79,114.91,11841.0,115.12,115.32,114.79,114.91,11841.0
2022-09-26 15:40:00,114.93,115.19,114.22,114.63,38287.0,114.93,115.19,114.22,114.63,38287.0
2022-09-26 15:45:00,114.67,114.96,114.57,114.95,17125.0,114.67,114.96,114.57,114.95,17125.0
2022-09-26 15:50:00,114.96,115.85,114.51,115.53,38679.0,114.96,115.85,114.51,115.53,38679.0
2022-09-26 15:55:00,115.44,115.44,114.64,114.75,69422.0,115.44,115.44,114.64,114.75,69422.0
2022-09-27 09:30:00,116.26,118.07,116.26,117.26,39075.0,116.26,118.07,116.26,117.26,39075.0
2022-09-27 09:35:00,117.26,118.69,117.25,118.45,12931.0,117.26,118.69,117.25,118.45,12931.0
2022-09-27 09:40:00,118.23,119.49,118.23,118.58,11046.0,118.23,119.49,118.23,118.58,11046.0
2022-09-27 09:45:00,118.72,119.47,117.92,118.0,7849.0,118.72,119.47,117.92,118.0,7849.0
2022-09-27 09:50:00,117.94,118.38,117.49,118.38,3350.0,117.94,118.38,117.49,118.38,3350.0
2022-09-27 09:55:00,118.39,119.44,118.36,119.07,16660.0,118.39,119.44,118.36,119.07,16660.0
2022-09-27 10:00:00,119.05,119.16,118.49,118.8,25368.0,119.05,119.16,118.49,118.8,25368.0
2022-09-27 10:05:00,118.8,118.8,116.72,117.19,10194.0,118.8,118.8,116.72,117.19,10194.0
2022-09-27 10:10:00,117.34,118.08,117.34,117.96,4977.0,117.34,118.08,117.34,117.96,4977.0
2022-09-27 10:15:00,117.77,117.97,117.48,117.86,8566.0,117.77,117.97,117.48,117.86,8566.0
2022-09-27 10:20:00,117.91,118.37,117.61,118.09,2124.0,117.91,118.37,117.61,118.09,2124.0
2022-09-27 10:25:00,118.17,118.4,117.95,117.99,4867.0,118.17,118.4,117.95,117.99,4867.0
2022-09-27 10:30:00,117.84,118.73,117.71,118.5,1685.0,117.84,118.73,117.71,118.5,1685.0
2022-09-27 10:35:00,118.5,118.72,118.3,118.35,3469.0,118.5,118.72,118.3,118.35,3469.0
2022-09-27 10:40:00,118.39,118.53,118.03,118.5,2134.0,118.39,118.53,118.03,118.5,2134.0
2022-09-27 10:45:00,118.12,118.54,118.12,118.54,950.0,118.12,118.54,118.12,118.54,950.0
2022-09-27 10:50:00,118.41,118.45,117.89,117.93,3910.0,118.41,118.45,117.89,117.93,3910.0
2022-09-27 10:55:00,117.98,118.25,117.83,118.17,6658.0,117.98,118.25,117.83,118.17,6658.0
2022-09-27 11:00:00,118.29,118.37,117.15,117.38,9364.0,118.29,118.37,117.15,117.38,9364.0
2022-09-27 11:05:00,117.28,117.49,117.19,117.34,2302.0,117.28,117.49,117.19,117.34,2302.0
2022-09-27 11:10:00,117.09,117.09,116.4,116.42,3120.0,117.09,117.09,116.4,116.42,3120.0
2022-09-27 11:15:00,116.4,116.55,116.33,116.54,5055.0,116.4,116.55,116.33,116.54,5055.0
2022-09-27 11:20:00,116.47,116.47,115.99,116.02,6416.0,116.47,116.47,115.99,116.02,6416.0
2022-09-27 11:25:00,116.14,116.33,115.43,115.6,7509.0,116.14,116.33,115.43,115.6,7509.0
2022-09-27 11:30:00,115.69,116.35,115.54,116.26,9328.0,115.69,116.35,115.54,116.26,9328.0
2022-09-27 11:35:00,116.34,116.44,116.13,116.29,9908.0,116.34,116.44,116.13,116.29,9908.0
2022-09-27 11:40:00,116.25,116.44,115.76,115.81,11484.0,116.25,116.44,115.76,115.81,11484.0
2022-09-27 11:45:00,115.85,116.0,115.67,115.67,5225.0,115.85,116.0,115.67,115.67,5225.0
2022-09-27 11:50:00,115.6,115.68,115.21,115.48,10401.0,115.6,115.68,115.21,115.48,10401.0
2022-09-27 11:55:00,115.49,115.62,115.18,115.18,17520.0,115.49,115.62,115.18,115.18,17520.0
2022-09-27 12:00:00,115.09,115.66,114.9,115.66,16359.0,115.09,115.66,114.9,115.66,16359.0
2022-09-27 12:05:00,115.43,115.44,115.05,115.09,8810.0,115.43,115.44,115.05,115.09,8810.0
2022-09-27 12:10:00,115.07,115.21,114.92,114.96,12421.0,115.07,115.21,114.92,114.96,12421.0
2022-09-27 12:15:00,114.81,114.81,114.31,114.31,10644.0,114.81,114.81,114.31,114.31,10644.0
2022-09-27 12:20:00,114.32,114.54,114.32,114.48,2035.0,114.32,114.54,114.32,114.48,2035.0
2022-09-27 12:25:00,114.57,115.06,114.57,114.93,4406.0,114.57,115.06,114.57,114.93,4406.0
2022-09-27 12:30:00,115.0,115.21,115.0,115.21,600.0,115.0,115.21,115.0,115.21,600.0
2022-09-27 12:35:00,115.09,115.42,114.99,115.42,7188.0,115.09,115.42,114.99,115.42,7188.0
2022-09-27 12:40:00,115.42,115.42,115.18,115.18,700.0,115.42,115.42,115.18,115.18,700.0
2022-09-27 12:45:00,115.2,115.33,115.19,115.23,700.0,115.2,115.33,115.19,115.23,700.0
2022-09-27 12:50:00,115.1,115.47,115.07,115.47,7570.0,115.1,115.47,115.07,115.47,7570.0
2022-09-27 12:55:00,115.38,115.54,115.23,115.23,1400.0,115.38,115.54,115.23,115.23,1400.0
2022-09-27 13:00:00,115.22,115.22,114.94,115.09,12161.0,115.22,115.22,114.94,115.09,12161.0
2022-09-27 13:05:00,115.04,115.44,115.01,115.03,7767.0,115.04,115.44,115.01,115.03,7767.0
2022-09-27 13:10:00,115.02,115.02,114.7,114.92,6116.0,115.02,115.02,114.7,114.92,6116.0
2022-09-27 13:15:00,114.98,115.16,114.69,114.69,2645.0,114.98,115.16,114.69,114.69,2645.0
2022-09-27 13:20:00,114.67,114.87,114.64,114.65,2546.0,114.67,114.87,114.64,114.65,2546.0
2022-09-27 13:25:00,114.7,114.82,114.55,114.77,4134.0,114.7,114.82,114.55,114.77,4134.0
2022-09-27 13:30:00,114.64,115.06,114.54,114.98,4545.0,114.64,115.06,114.54,114.98,4545.0
2022-09-27 13:35:00,114.98,115.08,114.75,114.89,4342.0,114.98,115.08,114.75,114.89,4342.0
2022-09-27 13:40:00,114.75,114.77,114.6,114.65,1200.0,114.75,114.77,114.6,114.65,1200.0
2022-09-27 13:45:00,114.73,114.91,114.63,114.73,3216.0,114.73,114.91,114.63,114.73,3216.0
2022-09-27 13:50:00,114.74,114.87,114.64,114.64,3019.0,114.74,114.87,114.64,114.64,3019.0
2022-09-27 13:55:00,114.69,114.75,114.42,114.73,2000.0,114.69,114.75,114.42,114.73,2000.0
2022-09-27 14:00:00,114.81,115.09,114.67,114.99,3041.0,114.81,115.09,114.67,114.99,3041.0
2022-09-27 14:05:00,114.9,114.9,114.65,114.76,6417.0,114.9,114.9,114.65,114.76,6417.0
2022-09-27 14:10:00,114.65,114.71,114.52,114.52,2400.0,114.65,114.71,114.52,114.52,2400.0
2022-09-27 14:15:00,114.49,114.6,114.37,114.38,2343.0,114.49,114.6,114.37,114.38,2343.0
2022-09-27 14:20:00,114.38,114.84,114.35,114.78,6709.0,114.38,114.84,114.35,114.78,6709.0
2022-09-27 14:25:00,114.78,114.92,114.72,114.86,6219.0,114.78,114.92,114.72,114.86,6219.0
2022-09-27 14:30:00,114.84,115.19,114.81,115.19,4599.0,114.84,115.19,114.81,115.19,4599.0
2022-09-27 14:35:00,115.27,115.71,115.25,115.71,6200.0,115.27,115.71,115.25,115.71,6200.0
2022-09-27 14:40:00,115.88,116.01,115.6,115.6,4600.0,115.88,116.01,115.6,115.6,4600.0
2022-09-27 14:45:00,115.61,116.49,115.6,116.49,17259.0,115.61,116.49,115.6,116.49,17259.0
2022-09-27 14:50:00,116.41,116.52,116.12,116.15,9161.0,116.41,116.52,116.12,116.15,9161.0
2022-09-27 14:55:00,116.15,116.46,116.14,116.41,3800.0,116.15,116.46,116.14,116.41,3800.0
2022-09-27 15:00:00,116.37,116.46,116.02,116.45,4776.0,116.37,116.46,116.02,116.45,4776.0
2022-09-27 15:05:00,116.37,116.51,115.98,116.31,9020.0,116.37,116.51,115.98,116.31,9020.0
2022-09-27 15:10:00,116.32,116.32,116.14,116.19,3653.0,116.32,116.32,116.14,116.19,3653.0
2022-09-27 15:15:00,116.13,116.23,115.91,116.22,2980.0,116.13,116.23,115.91,116.22,2980.0
2022-09-27 15:20:00,116.18,116.35,116.07,116.19,7266.0,116.18,116.35,116.07,116.19,7266.0
2022-09-27 15:25:00,116.31,116.32,115.89,115.92,15286.0,116.31,116.32,115.89,115.92,15286.0
2022-09-27 15:30:00,115.9,115.96,115.63,115.93,5425.0,115.9,115.96,115.63,115.93,5425.0
2022-09-27 15:35:00,115.95,116.15,115.86,115.91,8210.0,115.95,116.15,115.86,115.91,8210.0
2022-09-27 15:40:00,115.88,116.0,115.62,115.72,11622.0,115.88,116.0,115.62,115.72,11622.0
2022-09-27 15:45:00,115.73,115.73,115.05,115.48,12573.0,115.73,115.73,115.05,115.48,12573.0
2022-09-27 15:50:00,115.45,115.67,115.32,115.52,19697.0,115.45,115.67,115.32,115.52,19697.0
2022-09-27 15:55:00,115.55,115.64,114.95,115.03,61481.0,115.55,115.64,114.95,115.03,61481.0
2022-09-28 09:30:00,115.19,115.55,113.93,114.71,14944.0,115.19,115.55,113.93,114.71,14944.0
2022-09-28 09:35:00,114.96,115.15,114.26,114.81,7968.0,114.96,115.15,114.26,114.81,7968.0
2022-09-28 09:40:00,114.8,115.7,114.79,115.42,4629.0,114.8,115.7,114.79,115.42,4629.0
2022-09-28 09:45:00,114.88,115.39,114.84,115.1,7551.0,114.88,115.39,114.84,115.1,7551.0
2022-09-28 09:50:00,115.12,116.66,115.0,116.66,25434.0,115.12,116.66,115.0,116.66,25434.0
2022-09-28 09:55:00,116.9,117.29,116.56,116.85,13300.0,116.9,117.29,116.56,116.85,13300.0
2022-09-28 10:00:00,116.61,117.0,115.86,115.86,36756.0,116.61,117.0,115.86,115.86,36756.0
2022-09-28 10:05:00,116.03,116.2,115.78,116.2,5619.0,116.03,116.2,115.78,116.2,5619.0
2022-09-28 10:10:00,116.07,117.03,116.04,117.03,5661.0,116.07,117.03,116.04,117.03,5661.0
2022-09-28 10:15:00,116.75,116.9,116.41,116.67,3412.0,116.75,116.9,116.41,116.67,3412.0
2022-09-28 10:20:00,116.76,116.9,116.24,116.9,5750.0,116.76,116.9,116.24,116.9,5750.0
2022-09-28 10:25:00,116.62,117.34,116.62,117.11,9096.0,116.62,117.34,116.62,117.11,9096.0
2022-09-28 10:30:00,117.22,117.67,116.89,117.67,30102.0,117.22,117.67,116.89,117.67,30102.0
2022-09-28 10:35:00,117.59,117.82,117.02,117.13,32225.0,117.59,117.82,117.02,117.13,32225.0
2022-09-28 10:40:00,117.19,117.82,116.84,117.82,22487.0,117.19,117.82,116.84,117.82,22487.0
2022-09-28 10:45:00,117.98,118.09,116.47,116.94,68532.0,117.98,118.09,116.47,116.94,68532.0
2022-09-28 10:50:00,117.0,117.24,116.62,117.11,10829.0,117.0,117.24,116.62,117.11,10829.0
2022-09-28 10:55:00,117.15,117.51,116.87,117.4,35898.0,117.15,117.51,116.87,117.4,35898.0
2022-09-28 11:00:00,117.26,117.43,116.86,117.19,42149.0,117.26,117.43,116.86,117.19,42149.0
2022-09-28 11:05:00,117.14,117.45,117.0,117.3,20741.0,117.14,117.45,117.0,117.3,20741.0
2022-09-28 11:10:00,117.2,117.9,117.1,117.74,15715.0,117.2,117.9,117.1,117.74,15715.0
2022-09-28 11:15:00,117.61,118.19,117.55,118.06,13322.0,117.61,118.19,117.55,118.06,13322.0
2022-09-28 11:20:00,118.19,118.4,117.83,117.87,33704.0,118.19,118.4,117.83,117.87,33704.0
2022-09-28 11:25:00,117.86,117.97,116.93,116.93,21170.0,117.86,117.97,116.93,116.93,21170.0
2022-09-28 11:30:00,116.97,117.07,116.54,117.07,100221.0,116.97,117.07,116.54,117.07,100221.0
2022-09-28 11:35:00,117.12,117.19,116.87,116.96,7879.0,117.12,117.19,116.87,116.96,7879.0
2022-09-28 11:40:00,117.08,117.27,116.88,117.27,4833.0,117.08,117.27,116.88,117.27,4833.0
2022-09-28 11:45:00,117.27,117.52,117.17,117.17,9372.0,117.27,117.52,117.17,117.17,9372.0
2022-09-28 11:50:00,117.22,117.51,117.19,117.43,4217.0,117.22,117.51,117.19,117.43,4217.0
2022-09-28 11:55:00,117.47,117.47,117.2,117.22,3108.0,117.47,117.47,117.2,117.22,3108.0
2022-09-28 12:00:00,117.18,117.25,117.03,117.25,4010.0,117.18,117.25,117.03,117.25,4010.0
2022-09-28 12:05:00,117.0,117.06,116.93,116.93,1200.0,117.0,117.06,116.93,116.93,1200.0
2022-09-28 12:10:00,116.95,117.13,116.87,117.13,1505.0,116.95,117.13,116.87,117.13,1505.0
2022-09-28 12:15:00,117.05,117.33,116.99,117.33,7933.0,117.05,117.33,116.99,117.33,7933.0
2022-09-28 12:20:00,117.19,117.21,116.74,116.76,3700.0,117.19,117.21,116.74,116.76,3700.0
2022-09-28 12:25:00,116.67,116.69,116.41,116.5,3308.0,116.67,116.69,116.41,116.5,3308.0
2022-09-28 12:30:00,116.42,116.43,115.83,116.28,25431.0,116.42,116.43,115.83,116.28,25431.0
2022-09-28 12:35:00,116.15,116.33,115.87,115.87,19824.0,116.15,116.33,115.87,115.87,19824.0
2022-09-28 12:40:00,115.93,116.12,115.83,116.03,5145.0,115.93,116.12,115.83,116.03,5145.0
2022-09-28 12:45:00,116.02,116.25,115.92,116.25,34311.0,116.02,116.25,115.92,116.25,34311.0
2022-09-28 12:50:00,116.16,116.29,115.85,115.85,4394.0,116.16,116.29,115.85,115.85,4394.0
2022-09-28 12:55:00,115.75,115.94,115.72,115.92,9975.0,115.75,115.94,115.72,115.92,9975.0
2022-09-28 13:00:00,115.98,116.04,115.53,115.55,16536.0,115.98,116.04,115.53,115.55,16536.0
2022-09-28 13:05:00,115.55,116.49,115.19,116.47,94930.0,115.55,116.49,115.19,116.47,94930.0
2022-09-28 13:10:00,116.46,116.75,116.2,116.63,18951.0,116.46,116.75,116.2,116.63,18951.0
2022-09-28 13:15:00,116.69,116.84,116.59,116.81,9814.0,116.69,116.84,116.59,116.81,9814.0
2022-09-28 13:20:00,116.73,117.07,116.71,116.84,12702.0,116.73,117.07,116.71,116.84,12702.0
2022-09-28 13:25:00,116.8,116.8,116.47,116.53,5884.0,116.8,116.8,116.47,116.53,5884.0
2022-09-28 13:30:00,116.47,116.69,116.46,116.69,1979.0,116.47,116.69,116.46,116.69,1979.0
2022-09-28 13:35:00,116.65,116.69,116.4,116.63,3394.0,116.65,116.69,116.4,116.63,3394.0
2022-09-28 13:40:00,116.58,116.72,116.56,116.59,3289.0,116.58,116.72,116.56,116.59,3289.0
2022-09-28 13:45:00,116.53,116.53,116.31,116.45,3491.0,116.53,116.53,116.31,116.45,3491.0
2022-09-28 13:50:00,116.49,116.54,116.13,116.24,12873.0,116.49,116.54,116.13,116.24,12873.0
2022-09-28 13:55:00,116.29,116.38,116.12,116.16,11309.0,116.29,116.38,116.12,116.16,11309.0
2022-09-28 14:00:00,116.15,116.65,116.08,116.65,10278.0,116.15,116.65,116.08,116.65,10278.0
2022-09-28 14:05:00,116.53,116.72,116.3,116.4,26200.0,116.53,116.72,116.3,116.4,26200.0
2022-09-28 14:10:00,116.48,116.68,116.47,116.64,15294.0,116.48,116.68,116.47,116.64,15294.0
2022-09-28 14:15:00,116.56,116.62,115.78,116.5,87013.0,116.56,116.62,115.78,116.5,87013.0
2022-09-28 14:20:00,116.41,116.41,116.06,116.11,4226.0,116.41,116.41,116.06,116.11,4226.0
2022-09-28 14:25:00,116.07,116.55,116.07,116.49,8976.0,116.07,116.55,116.07,116.49,8976.0
2022-09-28 14:30:00,116.49,117.08,116.49,117.08,2932.0,116.49,117.08,116.49,117.08,2932.0
2022-09-28 14:35:00,117.0,117.1,116.96,117.03,6360.0,117.0,117.1,116.96,117.03,6360.0
2022-09-28 14:40:00,117.03,117.03,116.44,116.52,6291.0,117.03,117.03,116.44,116.52,6291.0
2022-09-28 14:45:00,116.43,116.52,116.28,116.4,7869.0,116.43,116.52,116.28,116.4,7869.0
2022-09-28 14:50:00,116.47,116.71,116.46,116.64,7176.0,116.47,116.71,116.46,116.64,7176.0
2022-09-28 14:55:00,116.65,116.7,116.51,116.6,4632.0,116.65,116.7,116.51,116.6,4632.0
2022-09-28 15:00:00,116.58,117.09,116.5,116.94,5066.0,116.58,117.09,116.5,116.94,5066.0
2022-09-28 15:05:00,116.94,117.21,116.77,116.82,12982.0,116.94,117.21,116.77,116.82,12982.0
2022-09-28 15:10:00,116.79,117.04,116.72,116.91,4904.0,116.79,117.04,116.72,116.91,4904.0
2022-09-28 15:15:00,116.91,117.03,116.63,116.71,2805.0,116.91,117.03,116.63,116.71,2805.0
2022-09-28 15:20:00,116.71,117.01,116.71,116.96,2600.0,116.71,117.01,116.71,116.96,2600.0
2022-09-28 15:25:00,116.96,117.11,116.96,117.07,5825.0,116.96,117.11,116.96,117.07,5825.0
2022-09-28 15:30:00,116.98,117.29,116.91,117.29,12029.0,116.98,117.29,116.91,117.29,12029.0
2022-09-28 15:35:00,117.32,117.51,117.16,117.32,11038.0,117.32,117.51,117.16,117.32,11038.0
2022-09-28 15:40:00,117.39,117.46,117.29,117.31,8410.0,117.39,117.46,117.29,117.31,8410.0
2022-09-28 15:45:00,117.27,117.5,117.04,117.33,14199.0,117.27,117.5,117.04,117.33,14199.0
2022-09-28 15:50:00,117.38,117.51,117.23,117.23,28838.0,117.38,117.51,117.23,117.23,28838.0
2022-09-28 15:55:00,117.21,117.22,116.78,116.88,66566.0,117.21,117.22,116.78,116.88,66566.0
2022-09-29 09:30:00,114.78,116.36,113.47,113.47,51314.0,114.78,116.36,113.47,113.47,51314.0
2022-09-29 09:35:00,113.77,114.01,112.99,113.83,16151.0,113.77,114.01,112.99,113.83,16151.0
2022-09-29 09:40:00,113.48,113.6,112.53,112.55,12854.0,113.48,113.6,112.53,112.55,12854.0
2022-09-29 09:45:00,112.72,113.96,112.55,113.7,8057.0,112.72,113.96,112.55,113.7,8057.0
2022-09-29 09:50:00,113.7,114.04,112.98,113.51,21624.0,113.7,114.04,112.98,113.51,21624.0
2022-09-29 09:55:00,113.53,113.53,112.86,113.03,28236.0,113.53,113.53,112.86,113.03,28236.0
2022-09-29 10:00:00,112.9,113.09,112.25,112.27,16580.0,112.9,113.09,112.25,112.27,16580.0
2022-09-29 10:05:00,112.4,113.09,112.34,112.65,38879.0,112.4,113.09,112.34,112.65,38879.0
2022-09-29 10:10:00,112.51,112.57,112.21,112.41,2288.0,112.51,112.57,112.21,112.41,2288.0
2022-09-29 10:15:00,112.2,112.69,111.92,112.34,21132.0,112.2,112.69,111.92,112.34,21132.0
2022-09-29 10:20:00,112.34,112.35,111.74,111.75,15294.0,112.34,112.35,111.74,111.75,15294.0
2022-09-29 10:25:00,111.75,112.17,111.41,112.16,8679.0,111.75,112.17,111.41,112.16,8679.0
2022-09-29 10:30:00,111.93,112.0,111.48,111.64,8611.0,111.93,112.0,111.48,111.64,8611.0
2022-09-29 10:35:00,111.59,111.78,111.5,111.62,6468.0,111.59,111.78,111.5,111.62,6468.0
2022-09-29 10:40:00,111.79,112.03,111.79,111.81,1046.0,111.79,112.03,111.79,111.81,1046.0
2022-09-29 10:45:00,111.95,112.18,111.86,112.01,2769.0,111.95,112.18,111.86,112.01,2769.0
2022-09-29 10:50:00,112.01,112.01,111.5,111.81,8853.0,112.01,112.01,111.5,111.81,8853.0
2022-09-29 10:55:00,111.85,111.91,111.68,111.68,1275.0,111.85,111.91,111.68,111.68,1275.0
2022-09-29 11:00:00,111.82,112.12,111.34,111.36,19944.0,111.82,112.12,111.34,111.36,19944.0
2022-09-29 11:05:00,111.4,112.13,111.24,112.13,3623.0,111.4,112.13,111.24,112.13,3623.0
2022-09-29 11:10:00,112.14,112.17,111.83,111.83,14065.0,112.14,112.17,111.83,111.83,14065.0
2022-09-29 11:15:00,111.9,112.03,111.68,111.68,3206.0,111.9,112.03,111.68,111.68,3206.0
2022-09-29 11:20:00,111.77,111.78,111.54,111.78,2641.0,111.77,111.78,111.54,111.78,2641.0
2022-09-29 11:25:00,111.79,112.29,111.79,112.29,11970.0,111.79,112.29,111.79,112.29,11970.0
2022-09-29 11:30:00,112.3,112.6,112.18,112.47,3953.0,112.3,112.6,112.18,112.47,3953.0
2022-09-29 11:35:00,112.59,112.71,112.42,112.52,4348.0,112.59,112.71,112.42,112.52,4348.0
2022-09-29 11:40:00,112.55,112.7,112.41,112.62,6974.0,112.55,112.7,112.41,112.62,6974.0
2022-09-29 11:45:00,112.7,113.0,112.44,112.44,14737.0,112.7,113.0,112.44,112.44,14737.0
2022-09-29 11:50:00,112.61,113.12,112.61,113.12,5622.0,112.61,113.12,112.61,113.12,5622.0
2022-09-29 11:55:00,113.01,113.25,112.81,113.22,16431.0,113.01,113.25,112.81,113.22,16431.0
2022-09-29 12:00:00,113.2,113.25,112.91,113.2,4386.0,113.2,113.25,112.91,113.2,4386.0
2022-09-29 12:05:00,113.19,113.27,112.7,112.93,5183.0,113.19,113.27,112.7,112.93,5183.0
2022-09-29 12:10:00,112.97,113.01,112.56,112.59,4320.0,112.97,113.01,112.56,112.59,4320.0
2022-09-29 12:15:00,112.43,112.48,111.97,112.08,7226.0,112.43,112.48,111.97,112.08,7226.0
2022-09-29 12:20:00,112.05,112.18,111.9,111.95,8426.0,112.05,112.18,111.9,111.95,8426.0
2022-09-29 12:25:00,111.94,112.09,111.88,112.03,2903.0,111.94,112.09,111.88,112.03,2903.0
2022-09-29 12:30:00,112.07,112.1,111.79,111.95,3707.0,112.07,112.1,111.79,111.95,3707.0
2022-09-29 12:35:00,111.93,111.93,111.69,111.75,2650.0,111.93,111.93,111.69,111.75,2650.0
2022-09-29 12:40:00,111.73,111.74,111.49,111.59,1600.0,111.73,111.74,111.49,111.59,1600.0
2022-09-29 12:45:00,111.65,111.65,111.22,111.22,3150.0,111.65,111.65,111.22,111.22,3150.0
2022-09-29 12:50:00,111.22,111.24,111.07,111.24,5065.0,111.22,111.24,111.07,111.24,5065.0
2022-09-29 12:55:00,111.1,111.42,110.86,111.33,8025.0,111.1,111.42,110.86,111.33,8025.0
2022-09-29 13:00:00,111.16,111.16,110.6,110.66,7298.0,111.16,111.16,110.6,110.66,7298.0
2022-09-29 13:05:00,110.61,110.73,110.28,110.37,14832.0,110.61,110.73,110.28,110.37,14832.0
2022-09-29 13:10:00,110.37,110.68,110.3,110.65,9837.0,110.37,110.68,110.3,110.65,9837.0
2022-09-29 13:15:00,110.66,110.74,110.54,110.55,14631.0,110.66,110.74,110.54,110.55,14631.0
2022-09-29 13:20:00,110.47,110.82,110.44,110.61,14082.0,110.47,110.82,110.44,110.61,14082.0
2022-09-29 13:25:00,110.6,110.7,110.41,110.41,8129.0,110.6,110.7,110.41,110.41,8129.0
2022-09-29 13:30:00,110.45,110.83,110.19,110.83,19093.0,110.45,110.83,110.19,110.83,19093.0
2022-09-29 13:35:00,110.84,110.84,110.56,110.82,5801.0,110.84,110.84,110.56,110.82,5801.0
2022-09-29 13:40:00,111.0,111.07,110.52,110.84,6322.0,111.0,111.07,110.52,110.84,6322.0
2022-09-29 13:45:00,110.81,110.82,110.65,110.65,2232.0,110.81,110.82,110.65,110.65,2232.0
2022-09-29 13:50:00,110.66,110.7,110.39,110.43,23602.0,110.66,110.7,110.39,110.43,23602.0
2022-09-29 13:55:00,110.43,110.43,109.64,109.64,5445.0,110.43,110.43,109.64,109.64,5445.0
2022-09-29 14:00:00,109.7,110.01,109.57,109.79,6569.0,109.7,110.01,109.57,109.79,6569.0
2022-09-29 14:05:00,109.85,109.95,109.73,109.85,2637.0,109.85,109.95,109.73,109.85,2637.0
2022-09-29 14:10:00,109.89,109.98,109.74,109.86,4907.0,109.89,109.98,109.74,109.86,4907.0
2022-09-29 14:15:00,109.84,109.84,109.59,109.65,8201.0,109.84,109.84,109.59,109.65,8201.0
2022-09-29 14:20:00,109.59,109.94,109.59,109.77,3070.0,109.59,109.94,109.59,109.77,3070.0
2022-09-29 14:25:00,109.75,110.19,109.75,109.9,5445.0,109.75,110.19,109.75,109.9,5445.0
2022-09-29 14:30:00,109.87,110.0,109.74,109.75,6626.0,109.87,110.0,109.74,109.75,6626.0
2022-09-29 14:35:00,109.72,110.07,109.66,109.94,5252.0,109.72,110.07,109.66,109.94,5252.0
2022-09-29 14:40:00,109.89,110.08,109.86,109.87,2612.0,109.89,110.08,109.86,109.87,2612.0
2022-09-29 14:45:00,109.92,109.93,109.66,109.66,6140.0,109.92,109.93,109.66,109.66,6140.0
2022-09-29 14:50:00,109.63,109.91,109.63,109.87,5182.0,109.63,109.91,109.63,109.87,5182.0
2022-09-29 14:55:00,109.82,109.9,109.45,109.45,9292.0,109.82,109.9,109.45,109.45,9292.0
2022-09-29 15:00:00,109.57,109.59,109.14,109.44,18907.0,109.57,109.59,109.14,109.44,18907.0
2022-09-29 15:05:00,109.44,109.86,109.41,109.62,8702.0,109.44,109.86,109.41,109.62,8702.0
2022-09-29 15:10:00,109.61,110.05,109.53,109.9,22166.0,109.61,110.05,109.53,109.9,22166.0
2022-09-29 15:15:00,109.96,110.53,109.93,110.48,21732.0,109.96,110.53,109.93,110.48,21732.0
2022-09-29 15:20:00,110.57,110.6,110.23,110.45,9661.0,110.57,110.6,110.23,110.45,9661.0
2022-09-29 15:25:00,110.45,110.45,110.22,110.26,17505.0,110.45,110.45,110.22,110.26,17505.0
2022-09-29 15:30:00,110.25,110.85,110.11,110.67,31271.0,110.25,110.85,110.11,110.67,31271.0
2022-09-29 15:35:00,110.65,110.77,110.29,110.33,32338.0,110.65,110.77,110.29,110.33,32338.0
2022-09-29 15:40:00,110.4,110.47,109.94,110.06,9535.0,110.4,110.47,109.94,110.06,9535.0
2022-09-29 15:45:00,110.02,110.33,109.93,110.08,22469.0,110.02,110.33,109.93,110.08,22469.0
2022-09-29 15:50:00,110.19,110.4,109.42,109.52,58115.0,110.19,110.4,109.42,109.52,58115.0
2022-09-29 15:55:00,109.48,109.91,109.17,109.79,122769.0,109.48,109.91,109.17,109.79,122769.0
2022-09-30 09:30:00,110.02,110.24,107.3,107.45,54978.0,110.02,110.24,107.3,107.45,54978.0
2022-09-30 09:35:00,107.54,107.94,106.47,106.97,7803.0,107.54,107.94,106.47,106.97,7803.0
2022-09-30 09:40:00,106.7,108.02,106.7,107.21,10867.0,106.7,108.02,106.7,107.21,10867.0
2022-09-30 09:45:00,107.23,107.9,107.2,107.65,15381.0,107.23,107.9,107.2,107.65,15381.0
2022-09-30 09:50:00,108.46,109.38,108.11,109.17,7590.0,108.46,109.38,108.11,109.17,7590.0
2022-09-30 09:55:00,109.33,110.69,109.12,110.01,52884.0,109.33,110.69,109.12,110.01,52884.0
2022-09-30 10:00:00,109.99,110.25,109.25,110.25,13769.0,109.99,110.25,109.25,110.25,13769.0
2022-09-30 10:05:00,110.04,111.14,110.04,111.12,24013.0,110.04,111.14,110.04,111.12,24013.0
2022-09-30 10:10:00,111.11,111.47,110.58,110.58,78882.0,111.11,111.47,110.58,110.58,78882.0
2022-09-30 10:15:00,110.92,111.65,110.82,111.65,14876.0,110.92,111.65,110.82,111.65,14876.0
2022-09-30 10:20:00,111.54,111.54,111.03,111.18,25822.0,111.54,111.54,111.03,111.18,25822.0
2022-09-30 10:25:00,111.28,112.33,111.27,112.25,29000.0,111.28,112.33,111.27,112.25,29000.0
2022-09-30 10:30:00,112.25,113.57,112.25,113.57,23142.0,112.25,113.57,112.25,113.57,23142.0
2022-09-30 10:35:00,113.44,113.92,113.17,113.66,64562.0,113.44,113.92,113.17,113.66,64562.0
2022-09-30 10:40:00,113.65,113.76,112.96,113.76,39511.0,113.65,113.76,112.96,113.76,39511.0
2022-09-30 10:45:00,113.7,113.72,113.05,113.55,10489.0,113.7,113.72,113.05,113.55,10489.0
2022-09-30 10:50:00,113.6,114.09,113.38,113.85,18374.0,113.6,114.09,113.38,113.85,18374.0
2022-09-30 10:55:00,113.78,114.14,113.72,114.06,15507.0,113.78,114.14,113.72,114.06,15507.0
2022-09-30 11:00:00,114.17,114.37,113.67,114.2,21523.0,114.17,114.37,113.67,114.2,21523.0
2022-09-30 11:05:00,114.16,114.71,114.16,114.71,1922.0,114.16,114.71,114.16,114.71,1922.0
2022-09-30 11:10:00,114.69,114.99,114.49,114.95,5720.0,114.69,114.99,114.49,114.95,5720.0
2022-09-30 11:15:00,115.04,115.38,115.02,115.38,5450.0,115.04,115.38,115.02,115.38,5450.0
2022-09-30 11:20:00,115.38,115.58,114.98,115.47,21725.0,115.38,115.58,114.98,115.47,21725.0
2022-09-30 11:25:00,115.47,115.94,115.32,115.58,63928.0,115.47,115.94,115.32,115.58,63928.0
2022-09-30 11:30:00,115.59,115.69,114.65,114.65,20223.0,115.59,115.69,114.65,114.65,20223.0
2022-09-30 11:35:00,114.65,114.71,114.33,114.67,7735.0,114.65,114.71,114.33,114.67,7735.0
2022-09-30 11:40:00,114.75,114.82,114.35,114.79,8080.0,114.75,114.82,114.35,114.79,8080.0
2022-09-30 11:45:00,114.78,114.83,114.41,114.42,3886.0,114.78,114.83,114.41,114.42,3886.0
2022-09-30 11:50:00,114.42,114.65,114.35,114.44,11920.0,114.42,114.65,114.35,114.44,11920.0
2022-09-30 11:55:00,114.44,114.62,114.01,114.09,11486.0,114.44,114.62,114.01,114.09,11486.0
2022-09-30 12:00:00,113.98,114.18,113.6,113.92,6575.0,113.98,114.18,113.6,113.92,6575.0
2022-09-30 12:05:00,114.05,114.23,113.75,113.83,5420.0,114.05,114.23,113.75,113.83,5420.0
2022-09-30 12:10:00,113.84,114.19,113.68,114.04,3191.0,113.84,114.19,113.68,114.04,3191.0
2022-09-30 12:15:00,114.12,114.31,113.83,113.97,9093.0,114.12,114.31,113.83,113.97,9093.0
2022-09-30 12:20:00,113.87,113.88,113.23,113.58,3550.0,113.87,113.88,113.23,113.58,3550.0
2022-09-30 12:25:00,113.58,113.68,113.24,113.55,3208.0,113.58,113.68,113.24,113.55,3208.0
2022-09-30 12:30:00,113.41,113.7,113.37,113.7,1500.0,113.41,113.7,113.37,113.7,1500.0
2022-09-30 12:35:00,113.75,114.18,113.75,114.09,1892.0,113.75,114.18,113.75,114.09,1892.0
2022-09-30 12:40:00,114.18,114.26,113.95,114.24,10012.0,114.18,114.26,113.95,114.24,10012.0
2022-09-30 12:45:00,114.45,114.8,114.2,114.56,14841.0,114.45,114.8,114.2,114.56,14841.0
2022-09-30 12:50:00,114.53,114.72,114.45,114.51,4165.0,114.53,114.72,114.45,114.51,4165.0
2022-09-30 12:55:00,114.59,114.67,114.41,114.49,11331.0,114.59,114.67,114.41,114.49,11331.0
2022-09-30 13:00:00,114.57,114.73,114.49,114.58,5601.0,114.57,114.73,114.49,114.58,5601.0
2022-09-30 13:05:00,114.64,114.85,114.63,114.65,3761.0,114.64,114.85,114.63,114.65,3761.0
2022-09-30 13:10:00,114.76,115.36,114.72,114.96,10225.0,114.76,115.36,114.72,114.96,10225.0
2022-09-30 13:15:00,114.96,115.15,114.49,114.49,8852.0,114.96,115.15,114.49,114.49,8852.0
2022-09-30 13:20:00,114.51,114.8,114.51,114.75,2953.0,114.51,114.8,114.51,114.75,2953.0
2022-09-30 13:25:00,114.66,115.12,114.59,115.12,4971.0,114.66,115.12,114.59,115.12,4971.0
2022-09-30 13:30:00,115.09,115.09,114.66,114.66,2153.0,115.09,115.09,114.66,114.66,2153.0
2022-09-30 13:35:00,114.58,114.58,114.07,114.23,3963.0,114.58,114.58,114.07,114.23,3963.0
2022-09-30 13:40:00,114.16,114.16,113.63,113.79,3388.0,114.16,114.16,113.63,113.79,3388.0
2022-09-30 13:45:00,113.86,114.19,113.73,114.02,4838.0,113.86,114.19,113.73,114.02,4838.0
2022-09-30 13:50:00,113.95,113.95,113.73,113.88,4455.0,113.95,113.95,113.73,113.88,4455.0
2022-09-30 13:55:00,113.99,114.12,113.97,114.05,4628.0,113.99,114.12,113.97,114.05,4628.0
2022-09-30 14:00:00,114.05,114.17,113.92,113.97,6289.0,114.05,114.17,113.92,113.97,6289.0
2022-09-30 14:05:00,113.93,114.15,113.85,114.15,4667.0,113.93,114.15,113.85,114.15,4667.0
2022-09-30 14:10:00,114.18,114.6,114.18,114.38,5925.0,114.18,114.6,114.18,114.38,5925.0
2022-09-30 14:15:00,114.34,114.59,114.25,114.28,2908.0,114.34,114.59,114.25,114.28,2908.0
2022-09-30 14:20:00,114.28,114.36,113.99,113.99,2000.0,114.28,114.36,113.99,113.99,2000.0
2022-09-30 14:25:00,114.06,114.12,113.69,113.91,7270.0,114.06,114.12,113.69,113.91,7270.0
2022-09-30 14:30:00,113.93,114.02,113.64,113.92,4185.0,113.93,114.02,113.64,113.92,4185.0
2022-09-30 14:35:00,113.9,113.9,113.48,113.69,8627.0,113.9,113.9,113.48,113.69,8627.0
2022-09-30 14:40:00,113.66,113.66,113.24,113.25,4392.0,113.66,113.66,113.24,113.25,4392.0
2022-09-30 14:45:00,113.25,113.3,112.97,113.18,5290.0,113.25,113.3,112.97,113.18,5290.0
2022-09-30 14:50:00,113.18,113.31,113.07,113.26,3880.0,113.18,113.31,113.07,113.26,3880.0
2022-09-30 14:55:00,113.21,113.21,112.98,113.14,5381.0,113.21,113.21,112.98,113.14,5381.0
2022-09-30 15:00:00,113.14,113.66,113.03,113.54,6970.0,113.14,113.66,113.03,113.54,6970.0
2022-09-30 15:05:00,113.54,113.67,113.32,113.36,5405.0,113.54,113.67,113.32,113.36,5405.0
2022-09-30 15:10:00,113.36,113.54,113.11,113.18,6547.0,113.36,113.54,113.11,113.18,6547.0
2022-09-30 15:15:00,113.06,113.4,113.06,113.1,10501.0,113.06,113.4,113.06,113.1,10501.0
2022-09-30 15:20:00,113.1,113.24,112.72,112.91,9530.0,113.1,113.24,112.72,112.91,9530.0
2022-09-30 15:25:00,112.88,113.1,112.31,113.05,26546.0,112.88,113.1,112.31,113.05,26546.0
2022-09-30 15:30:00,113.11,113.21,112.56,112.59,16295.0,113.11,113.21,112.56,112.59,16295.0
2022-09-30 15:35:00,112.57,112.62,112.16,112.34,13207.0,112.57,112.62,112.16,112.34,13207.0
2022-09-30 15:40:00,112.18,112.53,112.18,112.5,14964.0,112.18,112.53,112.18,112.5,14964.0
2022-09-30 15:45:00,112.45,112.81,112.4,112.7,24550.0,112.45,112.81,112.4,112.7,24550.0
2022-09-30 15:50:00,112.83,112.83,112.19,112.33,44068.0,112.83,112.83,112.19,112.33,44068.0
2022-09-30 15:55:00,112.32,112.42,111.75,111.88,85562.0,112.32,112.42,111.75,111.88,85562.0
2022-10-03 09:30:00,113.14,114.06,110.43,110.45,19822.0,113.14,114.06,110.43,110.45,19822.0
2022-10-03 09:35:00,111.03,111.04,108.15,109.71,10495.0,111.03,111.04,108.15,109.71,10495.0
2022-10-03 09:40:00,109.61,111.6,109.17,111.59,9708.0,109.61,111.6,109.17,111.59,9708.0
2022-10-03 09:45:00,111.59,112.86,111.46,112.86,23989.0,111.59,112.86,111.46,112.86,23989.0
2022-10-03 09:50:00,112.85,112.85,111.12,111.12,32870.0,112.85,112.85,111.12,111.12,32870.0
2022-10-03 09:55:00,111.32,111.32,110.29,110.77,6092.0,111.32,111.32,110.29,110.77,6092.0
2022-10-03 10:00:00,110.92,112.79,110.92,112.62,19752.0,110.92,112.79,110.92,112.62,19752.0
2022-10-03 10:05:00,112.74,113.92,112.53,112.53,14636.0,112.74,113.92,112.53,112.53,14636.0
2022-10-03 10:10:00,112.52,113.0,112.52,112.72,5650.0,112.52,113.0,112.52,112.72,5650.0
2022-10-03 10:15:00,112.72,113.51,112.72,113.36,11977.0,112.72,113.51,112.72,113.36,11977.0
2022-10-03 10:20:00,113.52,113.52,112.83,113.42,7610.0,113.52,113.52,112.83,113.42,7610.0
2022-10-03 10:25:00,113.42,114.19,113.26,113.71,20326.0,113.42,114.19,113.26,113.71,20326.0
2022-10-03 10:30:00,113.56,113.95,113.5,113.79,8884.0,113.56,113.95,113.5,113.79,8884.0
2022-10-03 10:35:00,113.87,114.13,113.6,114.01,23430.0,113.87,114.13,113.6,114.01,23430.0
2022-10-03 10:40:00,114.19,114.3,113.81,114.17,11207.0,114.19,114.3,113.81,114.17,11207.0
2022-10-03 10:45:00,114.25,114.77,114.09,114.43,26450.0,114.25,114.77,114.09,114.43,26450.0
2022-10-03 10:50:00,114.25,114.85,113.73,114.85,5161.0,114.25,114.85,113.73,114.85,5161.0
2022-10-03 10:55:00,114.9,115.02,114.32,114.38,10915.0,114.9,115.02,114.32,114.38,10915.0
2022-10-03 11:00:00,114.56,114.67,113.82,114.17,32594.0,114.56,114.67,113.82,114.17,32594.0
2022-10-03 11:05:00,114.25,114.49,114.05,114.3,5300.0,114.25,114.49,114.05,114.3,5300.0
2022-10-03 11:10:00,114.49,114.7,114.12,114.28,11610.0,114.49,114.7,114.12,114.28,11610.0
2022-10-03 11:15:00,114.32,114.7,114.24,114.36,16446.0,114.32,114.7,114.24,114.36,16446.0
2022-10-03 11:20:00,114.36,115.16,114.36,115.1,45803.0,114.36,115.16,114.36,115.1,45803.0
2022-10-03 11:25:00,115.01,115.1,114.5,115.08,10113.0,115.01,115.1,114.5,115.08,10113.0
2022-10-03 11:30:00,115.2,115.32,114.64,114.69,4430.0,115.2,115.32,114.64,114.69,4430.0
2022-10-03 11:35:00,114.7,114.81,114.1,114.21,8468.0,114.7,114.81,114.1,114.21,8468.0
2022-10-03 11:40:00,114.01,114.01,113.29,113.69,8511.0,114.01,114.01,113.29,113.69,8511.0
2022-10-03 11:45:00,113.65,114.07,113.58,113.9,3232.0,113.65,114.07,113.58,113.9,3232.0
2022-10-03 11:50:00,113.9,114.0,113.55,113.57,3442.0,113.9,114.0,113.55,113.57,3442.0
2022-10-03 11:55:00,113.41,113.94,113.37,113.94,7850.0,113.41,113.94,113.37,113.94,7850.0
2022-10-03 12:00:00,114.02,114.03,113.85,113.91,1100.0,114.02,114.03,113.85,113.91,1100.0
2022-10-03 12:05:00,113.97,114.21,113.72,114.14,3236.0,113.97,114.21,113.72,114.14,3236.0
2022-10-03 12:10:00,114.21,114.62,113.96,114.53,4757.0,114.21,114.62,113.96,114.53,4757.0
2022-10-03 12:15:00,114.51,114.71,114.28,114.28,8731.0,114.51,114.71,114.28,114.28,8731.0
2022-10-03 12:20:00,114.18,114.83,114.15,114.83,5919.0,114.18,114.83,114.15,114.83,5919.0
2022-10-03 12:25:00,114.76,114.91,114.57,114.91,6403.0,114.76,114.91,114.57,114.91,6403.0
2022-10-03 12:30:00,114.85,115.14,114.71,115.14,5739.0,114.85,115.14,114.71,115.14,5739.0
2022-10-03 12:35:00,115.14,115.75,114.95,115.75,6548.0,115.14,115.75,114.95,115.75,6548.0
2022-10-03 12:40:00,115.65,115.77,115.16,115.28,5919.0,115.65,115.77,115.16,115.28,5919.0
2022-10-03 12:45:00,115.22,115.36,114.89,115.0,13817.0,115.22,115.36,114.89,115.0,13817.0
2022-10-03 12:50:00,115.15,115.22,114.86,115.03,35820.0,115.15,115.22,114.86,115.03,35820.0
2022-10-03 12:55:00,114.95,115.25,114.87,115.25,2136.0,114.95,115.25,114.87,115.25,2136.0
2022-10-03 13:00:00,115.25,115.29,115.09,115.22,2039.0,115.25,115.29,115.09,115.22,2039.0
2022-10-03 13:05:00,115.22,115.28,114.86,115.18,10035.0,115.22,115.28,114.86,115.18,10035.0
2022-10-03 13:10:00,115.37,115.67,115.27,115.4,6922.0,115.37,115.67,115.27,115.4,6922.0
2022-10-03 13:15:00,115.03,115.26,114.9,114.99,8723.0,115.03,115.26,114.9,114.99,8723.0
2022-10-03 13:20:00,115.04,115.16,114.99,115.08,15599.0,115.04,115.16,114.99,115.08,15599.0
2022-10-03 13:25:00,115.08,115.08,114.88,114.98,3571.0,115.08,115.08,114.88,114.98,3571.0
2022-10-03 13:30:00,115.0,115.61,115.0,115.61,12808.0,115.0,115.61,115.0,115.61,12808.0
2022-10-03 13:35:00,115.51,115.61,115.44,115.56,3093.0,115.51,115.61,115.44,115.56,3093.0
2022-10-03 13:40:00,115.56,115.8,115.55,115.72,2106.0,115.56,115.8,115.55,115.72,2106.0
2022-10-03 13:45:00,115.78,115.83,115.35,115.39,8473.0,115.78,115.83,115.35,115.39,8473.0
2022-10-03 13:50:00,115.34,115.39,114.97,115.15,23580.0,115.34,115.39,114.97,115.15,23580.0
2022-10-03 13:55:00,115.14,115.26,114.95,115.26,4721.0,115.14,115.26,114.95,115.26,4721.0
2022-10-03 14:00:00,115.25,115.34,115.04,115.26,4652.0,115.25,115.34,115.04,115.26,4652.0
2022-10-03 14:05:00,115.18,115.31,115.08,115.14,9336.0,115.18,115.31,115.08,115.14,9336.0
2022-10-03 14:10:00,115.27,115.3,115.12,115.18,4106.0,115.27,115.3,115.12,115.18,4106.0
2022-10-03 14:15:00,115.19,115.21,114.87,114.96,4267.0,115.19,115.21,114.87,114.96,4267.0
2022-10-03 14:20:00,114.99,115.23,114.89,115.08,22113.0,114.99,115.23,114.89,115.08,22113.0
2022-10-03 14:25:00,115.02,115.21,114.87,115.09,7030.0,115.02,115.21,114.87,115.09,7030.0
2022-10-03 14:30:00,115.13,115.22,115.12,115.18,2314.0,115.13,115.22,115.12,115.18,2314.0
2022-10-03 14:35:00,115.22,115.22,114.8,115.02,11095.0,115.22,115.22,114.8,115.02,11095.0
2022-10-03 14:40:00,114.98,115.02,114.93,115.0,4057.0,114.98,115.02,114.93,115.0,4057.0
2022-10-03 14:45:00,114.98,115.15,114.94,114.95,11794.0,114.98,115.15,114.94,114.95,11794.0
2022-10-03 14:50:00,114.9,115.02,114.9,114.9,1492.0,114.9,115.02,114.9,114.9,1492.0
2022-10-03 14:55:00,115.0,115.08,114.93,114.93,9897.0,115.0,115.08,114.93,114.93,9897.0
2022-10-03 15:00:00,114.88,114.9,114.75,114.84,4016.0,114.88,114.9,114.75,114.84,4016.0
2022-10-03 15:05:00,114.88,115.29,114.86,115.07,44698.0,114.88,115.29,114.86,115.07,44698.0
2022-10-03 15:10:00,115.07,115.14,115.02,115.06,3643.0,115.07,115.14,115.02,115.06,3643.0
2022-10-03 15:15:00,115.02,115.08,114.43,114.5,12895.0,115.02,115.08,114.43,114.5,12895.0
2022-10-03 15:20:00,114.58,115.16,114.51,115.16,9393.0,114.58,115.16,114.51,115.16,9393.0
2022-10-03 15:25:00,115.09,115.09,114.89,115.0,10344.0,115.09,115.09,114.89,115.0,10344.0
2022-10-03 15:30:00,115.05,115.18,114.78,115.01,15006.0,115.05,115.18,114.78,115.01,15006.0
2022-10-03 15:35:00,115.03,115.28,114.99,115.21,8317.0,115.03,115.28,114.99,115.21,8317.0
2022-10-03 15:40:00,115.16,115.24,115.03,115.1,14234.0,115.16,115.24,115.03,115.1,14234.0
2022-10-03 15:45:00,115.1,115.53,114.83,115.52,27084.0,115.1,115.53,114.83,115.52,27084.0
2022-10-03 15:50:00,115.52,115.52,115.1,115.47,38212.0,115.52,115.52,115.1,115.47,38212.0
2022-10-03 15:55:00,115.39,115.72,115.3,115.62,100046.0,115.39,115.72,115.3,115.62,100046.0
2022-10-04 09:30:00,119.12,122.44,119.03,120.73,14871.0,119.12,122.44,119.03,120.73,14871.0
2022-10-04 09:35:00,120.75,120.75,118.43,119.55,9521.0,120.75,120.75,118.43,119.55,9521.0
2022-10-04 09:40:00,118.92,120.74,118.92,120.3,27012.0,118.92,120.74,118.92,120.3,27012.0
2022-10-04 09:45:00,120.02,120.72,119.88,120.48,11405.0,120.02,120.72,119.88,120.48,11405.0
2022-10-04 09:50:00,120.66,120.66,119.94,119.96,10764.0,120.66,120.66,119.94,119.96,10764.0
2022-10-04 09:55:00,119.84,120.29,119.55,120.03,3553.0,119.84,120.29,119.55,120.03,3553.0
2022-10-04 10:00:00,120.02,120.85,119.87,120.66,19829.0,120.02,120.85,119.87,120.66,19829.0
2022-10-04 10:05:00,120.55,120.82,120.28,120.43,7861.0,120.55,120.82,120.28,120.43,7861.0
2022-10-04 10:10:00,120.44,120.74,120.25,120.56,21306.0,120.44,120.74,120.25,120.56,21306.0
2022-10-04 10:15:00,120.69,120.75,120.34,120.42,21442.0,120.69,120.75,120.34,120.42,21442.0
2022-10-04 10:20:00,120.42,120.74,119.71,120.32,50878.0,120.42,120.74,119.71,120.32,50878.0
2022-10-04 10:25:00,120.2,120.31,119.39,120.13,11422.0,120.2,120.31,119.39,120.13,11422.0
2022-10-04 10:30:00,120.13,120.38,119.85,120.33,10379.0,120.13,120.38,119.85,120.33,10379.0
2022-10-04 10:35:00,120.48,120.51,120.15,120.44,11151.0,120.48,120.51,120.15,120.44,11151.0
2022-10-04 10:40:00,120.41,121.04,120.26,121.04,13966.0,120.41,121.04,120.26,121.04,13966.0
2022-10-04 10:45:00,121.03,121.63,120.81,120.84,3098.0,121.03,121.63,120.81,120.84,3098.0
2022-10-04 10:50:00,120.84,121.13,120.59,120.89,6873.0,120.84,121.13,120.59,120.89,6873.0
2022-10-04 10:55:00,120.73,121.12,120.64,120.91,4688.0,120.73,121.12,120.64,120.91,4688.0
2022-10-04 11:00:00,121.0,121.22,120.69,120.77,10860.0,121.0,121.22,120.69,120.77,10860.0
2022-10-04 11:05:00,120.88,121.33,120.88,121.21,4335.0,120.88,121.33,120.88,121.21,4335.0
2022-10-04 11:10:00,121.06,121.28,120.54,120.72,15616.0,121.06,121.28,120.54,120.72,15616.0
2022-10-04 11:15:00,120.65,120.92,120.65,120.8,2682.0,120.65,120.92,120.65,120.8,2682.0
2022-10-04 11:20:00,120.91,120.93,120.54,120.81,7960.0,120.91,120.93,120.54,120.81,7960.0
2022-10-04 11:25:00,120.9,120.95,120.74,120.92,3162.0,120.9,120.95,120.74,120.92,3162.0
2022-10-04 11:30:00,120.81,121.01,120.71,120.87,4185.0,120.81,121.01,120.71,120.87,4185.0
2022-10-04 11:35:00,120.77,120.77,120.24,120.25,3658.0,120.77,120.77,120.24,120.25,3658.0
2022-10-04 11:40:00,120.35,120.51,119.85,120.07,8159.0,120.35,120.51,119.85,120.07,8159.0
2022-10-04 11:45:00,120.09,120.32,119.89,120.12,13244.0,120.09,120.32,119.89,120.12,13244.0
2022-10-04 11:50:00,120.11,120.87,119.88,120.87,12353.0,120.11,120.87,119.88,120.87,12353.0
2022-10-04 11:55:00,120.88,121.45,120.81,121.41,23991.0,120.88,121.45,120.81,121.41,23991.0
2022-10-04 12:00:00,121.52,121.61,121.2,121.31,4120.0,121.52,121.61,121.2,121.31,4120.0
2022-10-04 12:05:00,121.27,121.46,121.05,121.14,11091.0,121.27,121.46,121.05,121.14,11091.0
2022-10-04 12:10:00,121.05,121.24,120.85,121.08,4730.0,121.05,121.24,120.85,121.08,4730.0
2022-10-04 12:15:00,121.18,121.18,120.62,120.83,8061.0,121.18,121.18,120.62,120.83,8061.0
2022-10-04 12:20:00,120.8,121.23,120.7,121.23,6152.0,120.8,121.23,120.7,121.23,6152.0
2022-10-04 12:25:00,121.22,121.69,121.22,121.53,6064.0,121.22,121.69,121.22,121.53,6064.0
2022-10-04 12:30:00,121.48,121.84,121.48,121.84,4715.0,121.48,121.84,121.48,121.84,4715.0
2022-10-04 12:35:00,121.59,122.15,121.53,122.0,6650.0,121.59,122.15,121.53,122.0,6650.0
2022-10-04 12:40:00,121.95,122.16,121.64,121.95,4263.0,121.95,122.16,121.64,121.95,4263.0
2022-10-04 12:45:00,121.97,122.04,121.67,122.02,8387.0,121.97,122.04,121.67,122.02,8387.0
2022-10-04 12:50:00,121.89,122.0,121.72,121.85,3204.0,121.89,122.0,121.72,121.85,3204.0
2022-10-04 12:55:00,121.77,121.98,121.67,121.84,15021.0,121.77,121.98,121.67,121.84,15021.0
2022-10-04 13:00:00,121.84,122.26,121.8,121.87,9581.0,121.84,122.26,121.8,121.87,9581.0
2022-10-04 13:05:00,121.79,121.87,121.6,121.67,6103.0,121.79,121.87,121.6,121.67,6103.0
2022-10-04 13:10:00,121.69,121.69,121.09,121.58,14221.0,121.69,121.69,121.09,121.58,14221.0
2022-10-04 13:15:00,121.56,121.56,121.19,121.37,8314.0,121.56,121.56,121.19,121.37,8314.0
2022-10-04 13:20:00,121.32,122.14,121.31,121.74,33631.0,121.32,122.14,121.31,121.74,33631.0
2022-10-04 13:25:00,121.86,122.69,121.85,122.62,4024.0,121.86,122.69,121.85,122.62,4024.0
2022-10-04 13:30:00,122.54,122.66,121.75,121.75,9803.0,122.54,122.66,121.75,121.75,9803.0
2022-10-04 13:35:00,121.86,122.5,121.8,122.49,21379.0,121.86,122.5,121.8,122.49,21379.0
2022-10-04 13:40:00,122.61,122.61,121.82,121.82,3677.0,122.61,122.61,121.82,121.82,3677.0
2022-10-04 13:45:00,121.69,121.91,121.55,121.84,4870.0,121.69,121.91,121.55,121.84,4870.0
2022-10-04 13:50:00,121.84,122.07,121.84,122.02,2560.0,121.84,122.07,121.84,122.02,2560.0
2022-10-04 13:55:00,121.95,122.12,121.79,121.83,6215.0,121.95,122.12,121.79,121.83,6215.0
2022-10-04 14:00:00,121.88,122.1,121.86,122.03,2237.0,121.88,122.1,121.86,122.03,2237.0
2022-10-04 14:05:00,121.95,122.27,121.95,122.18,3126.0,121.95,122.27,121.95,122.18,3126.0
2022-10-04 14:10:00,122.3,122.44,121.98,121.98,4636.0,122.3,122.44,121.98,121.98,4636.0
2022-10-04 14:15:00,122.06,122.24,121.92,121.93,3631.0,122.06,122.24,121.92,121.93,3631.0
2022-10-04 14:20:00,121.95,122.0,121.83,121.96,2703.0,121.95,122.0,121.83,121.96,2703.0
2022-10-04 14:25:00,121.97,122.04,121.73,121.73,4052.0,121.97,122.04,121.73,121.73,4052.0
2022-10-04 14:30:00,121.77,122.05,121.77,121.87,4057.0,121.77,122.05,121.77,121.87,4057.0
2022-10-04 14:35:00,121.88,121.93,121.7,121.8,4043.0,121.88,121.93,121.7,121.8,4043.0
2022-10-04 14:40:00,121.72,121.9,121.69,121.74,3219.0,121.72,121.9,121.69,121.74,3219.0
2022-10-04 14:45:00,121.94,122.4,121.88,122.33,6297.0,121.94,122.4,121.88,122.33,6297.0
2022-10-04 14:50:00,122.4,122.56,122.33,122.4,4105.0,122.4,122.56,122.33,122.4,4105.0
2022-10-04 14:55:00,122.43,122.43,122.23,122.23,3360.0,122.43,122.43,122.23,122.23,3360.0
2022-10-04 15:00:00,122.15,122.26,121.93,121.93,2736.0,122.15,122.26,121.93,121.93,2736.0
2022-10-04 15:05:00,121.87,122.08,121.79,121.96,8776.0,121.87,122.08,121.79,121.96,8776.0
2022-10-04 15:10:00,121.96,122.11,121.79,122.1,5300.0,121.96,122.11,121.79,122.1,5300.0
2022-10-04 15:15:00,122.1,122.35,122.03,122.35,4134.0,122.1,122.35,122.03,122.35,4134.0
2022-10-04 15:20:00,122.33,122.51,122.13,122.32,8674.0,122.33,122.51,122.13,122.32,8674.0
2022-10-04 15:25:00,122.32,122.72,122.31,122.48,6723.0,122.32,122.72,122.31,122.48,6723.0
2022-10-04 15:30:00,122.48,122.97,122.39,122.71,12775.0,122.48,122.97,122.39,122.71,12775.0
2022-10-04 15:35:00,122.61,123.15,122.59,122.94,13863.0,122.61,123.15,122.59,122.94,13863.0
2022-10-04 15:40:00,122.94,122.94,122.7,122.85,14091.0,122.94,122.94,122.7,122.85,14091.0
2022-10-04 15:45:00,122.88,123.2,122.81,122.86,20158.0,122.88,123.2,122.81,122.86,20158.0
2022-10-04 15:50:00,122.92,123.22,122.79,123.19,47746.0,122.92,123.22,122.79,123.19,47746.0
2022-10-04 15:55:00,123.2,123.26,122.61,122.88,79265.0,123.2,123.26,122.61,122.88,79265.0
2022-10-05 09:30:00,120.78,122.81,120.63,122.07,19104.0,120.78,122.81,120.63,122.07,19104.0
2022-10-05 09:35:00,122.3,122.65,121.72,121.87,5979.0,122.3,122.65,121.72,121.87,5979.0
2022-10-05 09:40:00,121.92,122.19,121.26,121.63,3796.0,121.92,122.19,121.26,121.63,3796.0
2022-10-05 09:45:00,121.48,122.78,121.28,122.46,7770.0,121.48,122.78,121.28,122.46,7770.0
2022-10-05 09:50:00,122.03,122.69,122.0,122.5,19093.0,122.03,122.69,122.0,122.5,19093.0
2022-10-05 09:55:00,122.44,122.65,122.08,122.64,10025.0,122.44,122.65,122.08,122.64,10025.0
2022-10-05 10:00:00,122.43,122.59,120.7,120.7,16495.0,122.43,122.59,120.7,120.7,16495.0
2022-10-05 10:05:00,120.75,121.8,120.75,121.3,16748.0,120.75,121.8,120.75,121.3,16748.0
2022-10-05 10:10:00,121.37,123.1,121.34,123.05,14875.0,121.37,123.1,121.34,123.05,14875.0
2022-10-05 10:15:00,122.81,122.95,122.15,122.5,27331.0,122.81,122.95,122.15,122.5,27331.0
2022-10-05 10:20:00,122.4,123.14,122.13,122.43,20394.0,122.4,123.14,122.13,122.43,20394.0
2022-10-05 10:25:00,122.26,122.6,121.38,121.61,16163.0,122.26,122.6,121.38,121.61,16163.0
2022-10-05 10:30:00,121.54,121.7,120.94,121.24,9591.0,121.54,121.7,120.94,121.24,9591.0
2022-10-05 10:35:00,121.31,121.31,121.03,121.13,3173.0,121.31,121.31,121.03,121.13,3173.0
2022-10-05 10:40:00,121.01,121.19,120.6,120.98,9132.0,121.01,121.19,120.6,120.98,9132.0
2022-10-05 10:45:00,121.0,121.25,120.83,120.93,5680.0,121.0,121.25,120.83,120.93,5680.0
2022-10-05 10:50:00,120.84,120.85,120.6,120.73,7630.0,120.84,120.85,120.6,120.73,7630.0
2022-10-05 10:55:00,120.65,120.65,120.1,120.33,19791.0,120.65,120.65,120.1,120.33,19791.0
2022-10-05 11:00:00,120.33,121.15,120.32,121.14,8714.0,120.33,121.15,120.32,121.14,8714.0
2022-10-05 11:05:00,121.14,121.52,121.06,121.29,24699.0,121.14,121.52,121.06,121.29,24699.0
2022-10-05 11:10:00,121.12,121.79,121.12,121.52,10728.0,121.12,121.79,121.12,121.52,10728.0
2022-10-05 11:15:00,121.52,121.84,121.5,121.69,3479.0,121.52,121.84,121.5,121.69,3479.0
2022-10-05 11:20:00,121.86,121.86,121.58,121.84,6058.0,121.86,121.86,121.58,121.84,6058.0
2022-10-05 11:25:00,121.73,121.93,121.67,121.77,5700.0,121.73,121.93,121.67,121.77,5700.0
2022-10-05 11:30:00,121.85,122.38,121.74,122.27,7696.0,121.85,122.38,121.74,122.27,7696.0
2022-10-05 11:35:00,122.3,122.54,122.27,122.54,3400.0,122.3,122.54,122.27,122.54,3400.0
2022-10-05 11:40:00,122.54,123.0,122.54,122.65,30756.0,122.54,123.0,122.54,122.65,30756.0
2022-10-05 11:45:00,122.69,122.74,122.21,122.21,6052.0,122.69,122.74,122.21,122.21,6052.0
2022-10-05 11:50:00,122.03,122.54,121.97,122.45,3963.0,122.03,122.54,121.97,122.45,3963.0
2022-10-05 11:55:00,122.54,122.68,122.44,122.68,2447.0,122.54,122.68,122.44,122.68,2447.0
2022-10-05 12:00:00,122.54,122.71,122.19,122.71,15238.0,122.54,122.71,122.19,122.71,15238.0
2022-10-05 12:05:00,122.69,123.31,122.6,122.94,12693.0,122.69,123.31,122.6,122.94,12693.0
2022-10-05 12:10:00,123.01,123.16,123.01,123.13,1876.0,123.01,123.16,123.01,123.13,1876.0
2022-10-05 12:15:00,123.13,123.77,123.13,123.41,21404.0,123.13,123.77,123.13,123.41,21404.0
2022-10-05 12:20:00,123.19,123.28,122.93,123.25,3410.0,123.19,123.28,122.93,123.25,3410.0
2022-10-05 12:25:00,123.27,123.27,123.07,123.23,710.0,123.27,123.27,123.07,123.23,710.0
2022-10-05 12:30:00,123.25,123.42,123.15,123.34,6524.0,123.25,123.42,123.15,123.34,6524.0
2022-10-05 12:35:00,123.33,123.41,123.28,123.31,4134.0,123.33,123.41,123.28,123.31,4134.0
2022-10-05 12:40:00,123.31,123.59,123.26,123.59,5569.0,123.31,123.59,123.26,123.59,5569.0
2022-10-05 12:45:00,123.65,124.0,123.63,124.0,1901.0,123.65,124.0,123.63,124.0,1901.0
2022-10-05 12:50:00,123.94,124.16,123.93,123.97,2833.0,123.94,124.16,123.93,123.97,2833.0
2022-10-05 12:55:00,123.99,124.08,123.64,123.74,2911.0,123.99,124.08,123.64,123.74,2911.0
2022-10-05 13:00:00,123.64,124.01,123.6,123.92,4531.0,123.64,124.01,123.6,123.92,4531.0
2022-10-05 13:05:00,123.91,124.55,123.91,124.4,8614.0,123.91,124.55,123.91,124.4,8614.0
2022-10-05 13:10:00,124.32,124.34,124.22,124.24,1299.0,124.32,124.34,124.22,124.24,1299.0
2022-10-05 13:15:00,124.36,124.36,123.9,124.13,4353.0,124.36,124.36,123.9,124.13,4353.0
2022-10-05 13:20:00,124.1,124.76,124.07,124.34,8330.0,124.1,124.76,124.07,124.34,8330.0
2022-10-05 13:25:00,124.37,124.37,123.97,123.97,11075.0,124.37,124.37,123.97,123.97,11075.0
2022-10-05 13:30:00,123.98,124.21,123.92,123.98,11294.0,123.98,124.21,123.92,123.98,11294.0
2022-10-05 13:35:00,124.0,124.12,123.97,124.12,3325.0,124.0,124.12,123.97,124.12,3325.0
2022-10-05 13:40:00,124.09,124.19,123.88,124.02,5373.0,124.09,124.19,123.88,124.02,5373.0
2022-10-05 13:45:00,124.15,124.54,124.15,124.54,7038.0,124.15,124.54,124.15,124.54,7038.0
2022-10-05 13:50:00,124.57,124.91,124.52,124.61,18962.0,124.57,124.91,124.52,124.61,18962.0
2022-10-05 13:55:00,124.52,124.77,124.52,124.7,7102.0,124.52,124.77,124.52,124.7,7102.0
2022-10-05 14:00:00,124.75,124.84,124.65,124.67,4387.0,124.75,124.84,124.65,124.67,4387.0
2022-10-05 14:05:00,124.67,124.68,124.27,124.27,7769.0,124.67,124.68,124.27,124.27,7769.0
2022-10-05 14:10:00,124.23,124.51,124.0,124.47,22701.0,124.23,124.51,124.0,124.47,22701.0
2022-10-05 14:15:00,124.36,124.47,124.2,124.31,2653.0,124.36,124.47,124.2,124.31,2653.0
2022-10-05 14:20:00,124.31,124.56,124.22,124.56,4352.0,124.31,124.56,124.22,124.56,4352.0
2022-10-05 14:25:00,124.55,124.99,124.55,124.94,13736.0,124.55,124.99,124.55,124.94,13736.0
2022-10-05 14:30:00,124.97,125.04,124.93,125.0,3980.0,124.97,125.04,124.93,125.0,3980.0
2022-10-05 14:35:00,125.09,125.45,124.99,125.45,6587.0,125.09,125.45,124.99,125.45,6587.0
2022-10-05 14:40:00,125.5,125.72,125.23,125.72,4121.0,125.5,125.72,125.23,125.72,4121.0
2022-10-05 14:45:00,125.66,125.7,124.99,124.99,182182.0,125.66,125.7,124.99,124.99,182182.0
2022-10-05 14:50:00,125.01,125.24,124.81,124.91,6246.0,125.01,125.24,124.81,124.91,6246.0
2022-10-05 14:55:00,125.0,125.19,124.94,125.17,20285.0,125.0,125.19,124.94,125.17,20285.0
2022-10-05 15:00:00,125.12,125.21,125.01,125.06,9300.0,125.12,125.21,125.01,125.06,9300.0
2022-10-05 15:05:00,125.09,125.15,124.88,124.94,3863.0,125.09,125.15,124.88,124.94,3863.0
2022-10-05 15:10:00,125.02,125.2,124.95,125.1,7810.0,125.02,125.2,124.95,125.1,7810.0
2022-10-05 15:15:00,125.16,125.53,125.09,125.42,29639.0,125.16,125.53,125.09,125.42,29639.0
2022-10-05 15:20:00,125.47,125.47,125.08,125.24,4400.0,125.47,125.47,125.08,125.24,4400.0
2022-10-05 15:25:00,125.22,125.22,125.04,125.09,4255.0,125.22,125.22,125.04,125.09,4255.0
2022-10-05 15:30:00,125.07,125.16,124.91,124.96,11454.0,125.07,125.16,124.91,124.96,11454.0
2022-10-05 15:35:00,124.98,125.17,124.58,124.65,24535.0,124.98,125.17,124.58,124.65,24535.0
2022-10-05 15:40:00,124.58,124.7,124.39,124.6,31814.0,124.58,124.7,124.39,124.6,31814.0
2022-10-05 15:45:00,124.59,124.71,124.17,124.3,43457.0,124.59,124.71,124.17,124.3,43457.0
2022-10-05 15:50:00,124.32,124.32,123.56,123.99,80262.0,124.32,124.32,123.56,123.99,80262.0
2022-10-05 15:55:00,123.98,124.15,123.41,123.44,99177.0,123.98,124.15,123.41,123.44,99177.0
2022-10-06 09:30:00,122.89,124.78,122.89,124.62,42402.0,122.89,124.78,122.89,124.62,42402.0
2022-10-06 09:35:00,124.87,124.95,124.51,124.51,3540.0,124.87,124.95,124.51,124.51,3540.0
2022-10-06 09:40:00,124.47,124.91,124.4,124.91,1600.0,124.47,124.91,124.4,124.91,1600.0
2022-10-06 09:45:00,124.88,124.88,123.33,123.34,2400.0,124.88,124.88,123.33,123.34,2400.0
2022-10-06 09:50:00,123.45,123.88,123.07,123.71,8629.0,123.45,123.88,123.07,123.71,8629.0
2022-10-06 09:55:00,123.58,123.93,122.9,123.26,109933.0,123.58,123.93,122.9,123.26,109933.0
2022-10-06 10:00:00,123.18,123.22,121.75,122.75,11769.0,123.18,123.22,121.75,122.75,11769.0
2022-10-06 10:05:00,122.61,123.07,122.42,122.7,3279.0,122.61,123.07,122.42,122.7,3279.0
2022-10-06 10:10:00,122.69,122.69,121.95,122.64,6694.0,122.69,122.69,121.95,122.64,6694.0
2022-10-06 10:15:00,122.64,122.83,122.41,122.51,4464.0,122.64,122.83,122.41,122.51,4464.0
2022-10-06 10:20:00,122.44,122.67,122.42,122.67,4742.0,122.44,122.67,122.42,122.67,4742.0
2022-10-06 10:25:00,122.67,122.8,121.88,121.92,9120.0,122.67,122.8,121.88,121.92,9120.0
2022-10-06 10:30:00,122.0,122.04,121.73,121.84,9954.0,122.0,122.04,121.73,121.84,9954.0
2022-10-06 10:35:00,121.83,122.3,121.66,122.04,7520.0,121.83,122.3,121.66,122.04,7520.0
2022-10-06 10:40:00,122.07,122.49,122.07,122.26,3527.0,122.07,122.49,122.07,122.26,3527.0
2022-10-06 10:45:00,122.48,122.54,122.23,122.54,13911.0,122.48,122.54,122.23,122.54,13911.0
2022-10-06 10:50:00,122.42,122.94,122.37,122.5,92292.0,122.42,122.94,122.37,122.5,92292.0
2022-10-06 10:55:00,122.61,122.87,122.45,122.73,60464.0,122.61,122.87,122.45,122.73,60464.0
2022-10-06 11:00:00,122.72,123.42,122.71,123.19,16356.0,122.72,123.42,122.71,123.19,16356.0
2022-10-06 11:05:00,123.27,123.36,122.71,122.94,25281.0,123.27,123.36,122.71,122.94,25281.0
2022-10-06 11:10:00,122.88,123.09,122.76,122.92,33437.0,122.88,123.09,122.76,122.92,33437.0
2022-10-06 11:15:00,122.91,123.13,122.77,122.97,6479.0,122.91,123.13,122.77,122.97,6479.0
2022-10-06 11:20:00,122.98,123.26,122.97,123.26,15941.0,122.98,123.26,122.97,123.26,15941.0
2022-10-06 11:25:00,123.19,123.2,122.75,122.84,2775.0,123.19,123.2,122.75,122.84,2775.0
2022-10-06 11:30:00,122.94,122.94,122.67,122.84,8004.0,122.94,122.94,122.67,122.84,8004.0
2022-10-06 11:35:00,122.83,122.9,122.62,122.68,11598.0,122.83,122.9,122.62,122.68,11598.0
2022-10-06 11:40:00,122.56,122.9,122.55,122.88,2400.0,122.56,122.9,122.55,122.88,2400.0
2022-10-06 11:45:00,122.94,123.22,122.89,123.17,3252.0,122.94,123.22,122.89,123.17,3252.0
2022-10-06 11:50:00,123.14,123.22,122.9,122.95,9141.0,123.14,123.22,122.9,122.95,9141.0
2022-10-06 11:55:00,122.89,122.89,122.15,122.25,13283.0,122.89,122.89,122.15,122.25,13283.0
2022-10-06 12:00:00,122.37,122.46,122.14,122.3,31756.0,122.37,122.46,122.14,122.3,31756.0
2022-10-06 12:05:00,122.3,122.37,121.94,122.02,16974.0,122.3,122.37,121.94,122.02,16974.0
2022-10-06 12:10:00,121.97,122.13,121.83,122.13,5010.0,121.97,122.13,121.83,122.13,5010.0
2022-10-06 12:15:00,122.11,122.39,121.97,122.29,6129.0,122.11,122.39,121.97,122.29,6129.0
2022-10-06 12:20:00,122.41,122.72,122.36,122.7,2586.0,122.41,122.72,122.36,122.7,2586.0
2022-10-06 12:25:00,122.72,123.06,122.72,122.96,4843.0,122.72,123.06,122.72,122.96,4843.0
2022-10-06 12:30:00,122.94,123.05,122.82,122.99,17802.0,122.94,123.05,122.82,122.99,17802.0
2022-10-06 12:35:00,122.91,123.07,122.84,123.04,2238.0,122.91,123.07,122.84,123.04,2238.0
2022-10-06 12:40:00,123.1,123.11,122.97,122.97,1700.0,123.1,123.11,122.97,122.97,1700.0
2022-10-06 12:45:00,123.04,123.27,122.92,123.08,3555.0,123.04,123.27,122.92,123.08,3555.0
2022-10-06 12:50:00,123.13,123.13,122.96,122.99,1632.0,123.13,123.13,122.96,122.99,1632.0
2022-10-06 12:55:00,122.96,122.97,122.84,122.84,800.0,122.96,122.97,122.84,122.84,800.0
2022-10-06 13:00:00,122.84,122.89,122.62,122.71,1508.0,122.84,122.89,122.62,122.71,1508.0
2022-10-06 13:05:00,122.64,122.74,122.58,122.59,2056.0,122.64,122.74,122.58,122.59,2056.0
2022-10-06 13:10:00,122.67,123.01,122.66,123.01,2614.0,122.67,123.01,122.66,123.01,2614.0
2022-10-06 13:15:00,123.06,123.06,122.89,122.93,1700.0,123.06,123.06,122.89,122.93,1700.0
2022-10-06 13:20:00,123.02,123.06,122.73,122.74,15300.0,123.02,123.06,122.73,122.74,15300.0
2022-10-06 13:25:00,122.59,123.05,122.58,123.05,1676.0,122.59,123.05,122.58,123.05,1676.0
2022-10-06 13:30:00,123.06,123.06,122.41,122.53,2071.0,123.06,123.06,122.41,122.53,2071.0
2022-10-06 13:35:00,122.57,122.73,122.37,122.59,3387.0,122.57,122.73,122.37,122.59,3387.0
2022-10-06 13:40:00,122.55,122.77,122.55,122.77,1303.0,122.55,122.77,122.55,122.77,1303.0
2022-10-06 13:45:00,122.81,122.81,122.69,122.8,2200.0,122.81,122.81,122.69,122.8,2200.0
2022-10-06 13:50:00,122.78,122.9,122.66,122.81,2001.0,122.78,122.9,122.66,122.81,2001.0
2022-10-06 13:55:00,122.85,122.91,122.69,122.74,1800.0,122.85,122.91,122.69,122.74,1800.0
2022-10-06 14:00:00,122.73,122.73,122.48,122.52,2552.0,122.73,122.73,122.48,122.52,2552.0
2022-10-06 14:05:00,122.51,122.51,122.32,122.4,1900.0,122.51,122.51,122.32,122.4,1900.0
2022-10-06 14:10:00,122.34,122.42,122.27,122.28,2172.0,122.34,122.42,122.27,122.28,2172.0
2022-10-06 14:15:00,122.22,122.22,122.03,122.03,2700.0,122.22,122.22,122.03,122.03,2700.0
2022-10-06 14:20:00,122.03,122.08,121.78,121.87,5596.0,122.03,122.08,121.78,121.87,5596.0
2022-10-06 14:25:00,121.87,122.31,121.84,122.18,123204.0,121.87,122.31,121.84,122.18,123204.0
2022-10-06 14:30:00,122.02,122.25,122.02,122.1,3210.0,122.02,122.25,122.02,122.1,3210.0
2022-10-06 14:35:00,122.25,122.34,122.07,122.26,3073.0,122.25,122.34,122.07,122.26,3073.0
2022-10-06 14:40:00,122.22,122.45,122.15,122.23,3322.0,122.22,122.45,122.15,122.23,3322.0
2022-10-06 14:45:00,122.25,122.25,121.99,121.99,3947.0,122.25,122.25,121.99,121.99,3947.0
2022-10-06 14:50:00,121.99,122.09,121.92,122.0,39113.0,121.99,122.09,121.92,122.0,39113.0
2022-10-06 14:55:00,122.04,122.14,121.58,121.61,6965.0,122.04,122.14,121.58,121.61,6965.0
2022-10-06 15:00:00,121.61,121.96,121.52,121.93,5878.0,121.61,121.96,121.52,121.93,5878.0
2022-10-06 15:05:00,121.93,122.22,121.92,122.22,32438.0,121.93,122.22,121.92,122.22,32438.0
2022-10-06 15:10:00,122.22,122.53,122.12,122.29,9803.0,122.22,122.53,122.12,122.29,9803.0
2022-10-06 15:15:00,122.4,122.4,122.22,122.4,3504.0,122.4,122.4,122.22,122.4,3504.0
2022-10-06 15:20:00,122.41,122.67,122.32,122.46,4920.0,122.41,122.67,122.32,122.46,4920.0
2022-10-06 15:25:00,122.53,122.64,122.48,122.62,3984.0,122.53,122.64,122.48,122.62,3984.0
2022-10-06 15:30:00,122.7,122.7,122.37,122.39,7340.0,122.7,122.7,122.37,122.39,7340.0
2022-10-06 15:35:00,122.38,122.4,122.08,122.23,12552.0,122.38,122.4,122.08,122.23,12552.0
2022-10-06 15:40:00,122.23,122.46,122.22,122.39,7040.0,122.23,122.46,122.22,122.39,7040.0
2022-10-06 15:45:00,122.42,122.58,122.24,122.3,9666.0,122.42,122.58,122.24,122.3,9666.0
2022-10-06 15:50:00,122.41,122.51,122.21,122.32,17031.0,122.41,122.51,122.21,122.32,17031.0
2022-10-06 15:55:00,122.33,122.5,122.19,122.27,34731.0,122.33,122.5,122.19,122.27,34731.0
2022-10-07 09:30:00,119.8,120.44,118.25,120.04,33378.0,119.8,120.44,118.25,120.04,33378.0
2022-10-07 09:35:00,119.62,120.15,119.62,119.83,4522.0,119.62,120.15,119.62,119.83,4522.0
2022-10-07 09:40:00,120.03,120.22,118.78,118.9,37407.0,120.03,120.22,118.78,118.9,37407.0
2022-10-07 09:45:00,118.64,119.73,118.64,119.17,20363.0,118.64,119.73,118.64,119.17,20363.0
2022-10-07 09:50:00,119.17,119.64,119.02,119.64,8225.0,119.17,119.64,119.02,119.64,8225.0
2022-10-07 09:55:00,119.64,119.78,118.72,119.03,8353.0,119.64,119.78,118.72,119.03,8353.0
2022-10-07 10:00:00,118.77,119.81,118.76,119.47,9156.0,118.77,119.81,118.76,119.47,9156.0
2022-10-07 10:05:00,119.35,120.17,119.29,119.91,9178.0,119.35,120.17,119.29,119.91,9178.0
2022-10-07 10:10:00,119.63,119.86,119.49,119.73,1770.0,119.63,119.86,119.49,119.73,1770.0
2022-10-07 10:15:00,119.64,120.15,119.64,119.97,2275.0,119.64,120.15,119.64,119.97,2275.0
2022-10-07 10:20:00,119.78,120.02,119.65,119.91,3456.0,119.78,120.02,119.65,119.91,3456.0
2022-10-07 10:25:00,119.66,119.82,119.44,119.66,1300.0,119.66,119.82,119.44,119.66,1300.0
2022-10-07 10:30:00,119.76,120.05,119.6,120.0,8571.0,119.76,120.05,119.6,120.0,8571.0
2022-10-07 10:35:00,119.9,120.08,119.48,119.57,21570.0,119.9,120.08,119.48,119.57,21570.0
2022-10-07 10:40:00,119.56,120.01,119.56,120.01,21112.0,119.56,120.01,119.56,120.01,21112.0
2022-10-07 10:45:00,119.91,120.21,119.86,120.04,21842.0,119.91,120.21,119.86,120.04,21842.0
2022-10-07 10:50:00,120.01,120.42,119.85,120.3,9438.0,120.01,120.42,119.85,120.3,9438.0
2022-10-07 10:55:00,120.32,120.5,120.14,120.17,14826.0,120.32,120.5,120.14,120.17,14826.0
2022-10-07 11:00:00,120.14,120.33,119.94,119.96,18356.0,120.14,120.33,119.94,119.96,18356.0
2022-10-07 11:05:00,119.84,120.03,119.66,119.79,10134.0,119.84,120.03,119.66,119.79,10134.0
2022-10-07 11:10:00,119.73,119.97,119.61,119.87,4130.0,119.73,119.97,119.61,119.87,4130.0
2022-10-07 11:15:00,119.88,120.06,119.63,119.63,14504.0,119.88,120.06,119.63,119.63,14504.0
2022-10-07 11:20:00,119.62,119.74,119.13,119.25,8869.0,119.62,119.74,119.13,119.25,8869.0
2022-10-07 11:25:00,119.19,119.48,118.97,119.09,48741.0,119.19,119.48,118.97,119.09,48741.0
2022-10-07 11:30:00,119.05,119.07,118.5,118.55,28837.0,119.05,119.07,118.5,118.55,28837.0
2022-10-07 11:35:00,118.6,118.6,117.74,118.09,19859.0,118.6,118.6,117.74,118.09,19859.0
2022-10-07 11:40:00,118.01,118.01,117.47,117.75,1440.0,118.01,118.01,117.47,117.75,1440.0
2022-10-07 11:45:00,117.59,118.05,117.54,117.94,1903.0,117.59,118.05,117.54,117.94,1903.0
2022-10-07 11:50:00,118.01,118.32,117.99,118.15,37140.0,118.01,118.32,117.99,118.15,37140.0
2022-10-07 11:55:00,118.09,118.17,117.85,118.09,18945.0,118.09,118.17,117.85,118.09,18945.0
2022-10-07 12:00:00,117.99,118.1,117.79,118.05,5621.0,117.99,118.1,117.79,118.05,5621.0
2022-10-07 12:05:00,118.02,118.09,117.86,118.04,3209.0,118.02,118.09,117.86,118.04,3209.0
2022-10-07 12:10:00,117.95,118.2,117.91,117.92,6451.0,117.95,118.2,117.91,117.92,6451.0
2022-10-07 12:15:00,117.8,117.9,117.76,117.86,1400.0,117.8,117.9,117.76,117.86,1400.0
2022-10-07 12:20:00,117.92,118.08,117.74,117.91,4189.0,117.92,118.08,117.74,117.91,4189.0
2022-10-07 12:25:00,117.9,118.1,117.89,117.91,2592.0,117.9,118.1,117.89,117.91,2592.0
2022-10-07 12:30:00,117.88,118.0,117.74,117.98,2939.0,117.88,118.0,117.74,117.98,2939.0
2022-10-07 12:35:00,117.9,118.05,117.9,118.02,2500.0,117.9,118.05,117.9,118.02,2500.0
2022-10-07 12:40:00,118.08,118.12,117.78,117.95,6416.0,118.08,118.12,117.78,117.95,6416.0
2022-10-07 12:45:00,117.9,118.0,117.82,117.84,8790.0,117.9,118.0,117.82,117.84,8790.0
2022-10-07 12:50:00,117.8,118.29,117.77,118.06,5064.0,117.8,118.29,117.77,118.06,5064.0
2022-10-07 12:55:00,118.09,118.27,118.07,118.25,5647.0,118.09,118.27,118.07,118.25,5647.0
2022-10-07 13:00:00,118.25,118.25,118.01,118.07,4700.0,118.25,118.25,118.01,118.07,4700.0
2022-10-07 13:05:00,118.13,118.13,117.94,117.98,3431.0,118.13,118.13,117.94,117.98,3431.0
2022-10-07 13:10:00,118.0,118.15,117.87,118.09,7177.0,118.0,118.15,117.87,118.09,7177.0
2022-10-07 13:15:00,118.11,118.42,118.01,118.23,5127.0,118.11,118.42,118.01,118.23,5127.0
2022-10-07 13:20:00,118.23,118.66,118.17,118.58,10033.0,118.23,118.66,118.17,118.58,10033.0
2022-10-07 13:25:00,118.58,118.61,118.23,118.34,7809.0,118.58,118.61,118.23,118.34,7809.0
2022-10-07 13:30:00,118.43,118.52,118.21,118.41,3769.0,118.43,118.52,118.21,118.41,3769.0
2022-10-07 13:35:00,118.38,118.62,118.36,118.62,2201.0,118.38,118.62,118.36,118.62,2201.0
2022-10-07 13:40:00,118.69,119.0,118.69,118.94,3574.0,118.69,119.0,118.69,118.94,3574.0
2022-10-07 13:45:00,118.94,118.94,118.72,118.87,2700.0,118.94,118.94,118.72,118.87,2700.0
2022-10-07 13:50:00,118.93,119.01,118.86,118.98,3437.0,118.93,119.01,118.86,118.98,3437.0
2022-10-07 13:55:00,119.0,119.03,118.83,118.95,6912.0,119.0,119.03,118.83,118.95,6912.0
2022-10-07 14:00:00,118.95,119.09,118.81,119.0,6339.0,118.95,119.09,118.81,119.0,6339.0
2022-10-07 14:05:00,119.0,119.03,118.77,118.87,6520.0,119.0,119.03,118.77,118.87,6520.0
2022-10-07 14:10:00,118.92,119.16,118.88,119.1,12941.0,118.92,119.16,118.88,119.1,12941.0
2022-10-07 14:15:00,119.15,119.21,118.92,118.96,5599.0,119.15,119.21,118.92,118.96,5599.0
2022-10-07 14:20:00,119.02,119.09,118.79,118.95,7008.0,119.02,119.09,118.79,118.95,7008.0
2022-10-07 14:25:00,118.96,118.98,118.84,118.84,2758.0,118.96,118.98,118.84,118.84,2758.0
2022-10-07 14:30:00,118.81,119.05,118.71,119.04,5370.0,118.81,119.05,118.71,119.04,5370.0
2022-10-07 14:35:00,119.02,119.11,118.81,118.95,9260.0,119.02,119.11,118.81,118.95,9260.0
2022-10-07 14:40:00,119.0,119.02,118.87,118.89,2741.0,119.0,119.02,118.87,118.89,2741.0
2022-10-07 14:45:00,118.89,119.03,118.79,119.01,2922.0,118.89,119.03,118.79,119.01,2922.0
2022-10-07 14:50:00,119.01,119.03,118.87,118.92,5622.0,119.01,119.03,118.87,118.92,5622.0
2022-10-07 14:55:00,118.92,118.93,118.82,118.84,2414.0,118.92,118.93,118.82,118.84,2414.0
2022-10-07 15:00:00,118.92,119.21,118.91,119.18,18160.0,118.92,119.21,118.91,119.18,18160.0
2022-10-07 15:05:00,119.33,119.33,118.92,119.0,11229.0,119.33,119.33,118.92,119.0,11229.0
2022-10-07 15:10:00,119.09,119.1,118.78,118.78,4726.0,119.09,119.1,118.78,118.78,4726.0
2022-10-07 15:15:00,118.77,118.79,118.66,118.75,3281.0,118.77,118.79,118.66,118.75,3281.0
2022-10-07 15:20:00,118.76,118.82,118.67,118.82,8266.0,118.76,118.82,118.67,118.82,8266.0
2022-10-07 15:25:00,118.79,118.79,118.33,118.4,10785.0,118.79,118.79,118.33,118.4,10785.0
2022-10-07 15:30:00,118.38,118.62,118.3,118.43,9435.0,118.38,118.62,118.3,118.43,9435.0
2022-10-07 15:35:00,118.41,118.85,118.33,118.68,14939.0,118.41,118.85,118.33,118.68,14939.0
2022-10-07 15:40:00,118.7,118.8,118.61,118.61,8144.0,118.7,118.8,118.61,118.61,8144.0
2022-10-07 15:45:00,118.64,118.92,118.6,118.7,12207.0,118.64,118.92,118.6,118.7,12207.0
2022-10-07 15:50:00,118.73,118.99,118.72,118.98,12305.0,118.73,118.99,118.72,118.98,12305.0
2022-10-07 15:55:00,118.94,119.2,118.74,119.01,42356.0,118.94,119.2,118.74,119.01,42356.0
2022-10-10 09:30:00,118.91,119.49,117.36,117.57,18252.0,118.91,119.49,117.36,117.57,18252.0
2022-10-10 09:35:00,117.39,117.65,116.51,116.78,32522.0,117.39,117.65,116.51,116.78,32522.0
2022-10-10 09:40:00,117.0,117.88,117.0,117.72,30512.0,117.0,117.88,117.0,117.72,30512.0
2022-10-10 09:45:00,117.73,117.97,117.13,117.47,9625.0,117.73,117.97,117.13,117.47,9625.0
2022-10-10 09:50:00,117.6,117.94,116.86,116.87,4481.0,117.6,117.94,116.86,116.87,4481.0
2022-10-10 09:55:00,116.55,117.11,116.37,117.06,4012.0,116.55,117.11,116.37,117.06,4012.0
2022-10-10 10:00:00,116.82,117.5,116.63,117.37,5364.0,116.82,117.5,116.63,117.37,5364.0
2022-10-10 10:05:00,117.48,118.31,117.16,117.46,5510.0,117.48,118.31,117.16,117.46,5510.0
2022-10-10 10:10:00,117.47,118.09,117.47,117.66,8781.0,117.47,118.09,117.47,117.66,8781.0
2022-10-10 10:15:00,117.66,117.8,117.45,117.45,4982.0,117.66,117.8,117.45,117.45,4982.0
2022-10-10 10:20:00,117.62,117.62,117.13,117.23,4542.0,117.62,117.62,117.13,117.23,4542.0
2022-10-10 10:25:00,117.23,117.8,117.13,117.77,9572.0,117.23,117.8,117.13,117.77,9572.0
2022-10-10 10:30:00,117.58,117.7,116.9,116.9,3604.0,117.58,117.7,116.9,116.9,3604.0
2022-10-10 10:35:00,116.75,117.02,116.25,116.26,8884.0,116.75,117.02,116.25,116.26,8884.0
2022-10-10 10:40:00,116.32,116.34,115.98,116.19,7858.0,116.32,116.34,115.98,116.19,7858.0
2022-10-10 10:45:00,116.19,116.44,115.87,115.88,43671.0,116.19,116.44,115.87,115.88,43671.0
2022-10-10 10:50:00,115.89,116.3,115.65,115.74,11218.0,115.89,116.3,115.65,115.74,11218.0
2022-10-10 10:55:00,115.64,115.8,115.46,115.55,4758.0,115.64,115.8,115.46,115.55,4758.0
2022-10-10 11:00:00,115.51,115.52,114.76,114.82,29349.0,115.51,115.52,114.76,114.82,29349.0
2022-10-10 11:05:00,114.81,115.66,114.81,115.44,12854.0,114.81,115.66,114.81,115.44,12854.0
2022-10-10 11:10:00,115.51,115.85,115.42,115.71,2213.0,115.51,115.85,115.42,115.71,2213.0
2022-10-10 11:15:00,115.78,116.39,115.69,115.8,3356.0,115.78,116.39,115.69,115.8,3356.0
2022-10-10 11:20:00,115.68,116.3,115.68,116.24,2239.0,115.68,116.3,115.68,116.24,2239.0
2022-10-10 11:25:00,116.23,116.3,115.96,115.96,2694.0,116.23,116.3,115.96,115.96,2694.0
2022-10-10 11:30:00,115.93,115.93,115.43,115.8,3763.0,115.93,115.93,115.43,115.8,3763.0
2022-10-10 11:35:00,115.83,116.13,115.81,115.98,27603.0,115.83,116.13,115.81,115.98,27603.0
2022-10-10 11:40:00,115.78,116.13,115.76,116.13,2768.0,115.78,116.13,115.76,116.13,2768.0
2022-10-10 11:45:00,116.22,116.55,116.17,116.55,3313.0,116.22,116.55,116.17,116.55,3313.0
2022-10-10 11:50:00,116.67,116.98,116.62,116.62,1800.0,116.67,116.98,116.62,116.62,1800.0
2022-10-10 11:55:00,116.55,116.76,116.52,116.57,5391.0,116.55,116.76,116.52,116.57,5391.0
2022-10-10 12:00:00,116.48,116.52,116.35,116.35,2616.0,116.48,116.52,116.35,116.35,2616.0
2022-10-10 12:05:00,116.48,116.54,115.61,115.61,3837.0,116.48,116.54,115.61,115.61,3837.0
2022-10-10 12:10:00,115.81,116.05,115.81,116.05,6997.0,115.81,116.05,115.81,116.05,6997.0
2022-10-10 12:15:00,116.05,116.15,115.9,116.15,4265.0,116.05,116.15,115.9,116.15,4265.0
2022-10-10 12:20:00,115.99,115.99,115.55,115.6,13333.0,115.99,115.99,115.55,115.6,13333.0
2022-10-10 12:25:00,115.8,115.84,115.0,115.16,10949.0,115.8,115.84,115.0,115.16,10949.0
2022-10-10 12:30:00,115.14,115.51,114.95,115.06,6041.0,115.14,115.51,114.95,115.06,6041.0
2022-10-10 12:35:00,114.84,115.07,114.84,115.07,700.0,114.84,115.07,114.84,115.07,700.0
2022-10-10 12:40:00,115.12,115.14,114.77,114.92,2614.0,115.12,115.14,114.77,114.92,2614.0
2022-10-10 12:45:00,114.83,115.18,114.83,114.94,2942.0,114.83,115.18,114.83,114.94,2942.0
2022-10-10 12:50:00,114.87,115.08,114.86,114.94,5031.0,114.87,115.08,114.86,114.94,5031.0
2022-10-10 12:55:00,115.03,115.14,114.76,114.79,3671.0,115.03,115.14,114.76,114.79,3671.0
2022-10-10 13:00:00,114.64,114.64,114.4,114.47,1225.0,114.64,114.64,114.4,114.47,1225.0
2022-10-10 13:05:00,114.52,114.78,114.52,114.78,3289.0,114.52,114.78,114.52,114.78,3289.0
2022-10-10 13:10:00,114.77,114.89,114.55,114.71,2100.0,114.77,114.89,114.55,114.71,2100.0
2022-10-10 13:15:00,114.78,114.91,114.36,114.59,4232.0,114.78,114.91,114.36,114.59,4232.0
2022-10-10 13:20:00,114.7,114.8,114.61,114.8,2157.0,114.7,114.8,114.61,114.8,2157.0
2022-10-10 13:25:00,114.79,115.01,114.74,114.98,3726.0,114.79,115.01,114.74,114.98,3726.0
2022-10-10 13:30:00,115.07,115.4,115.01,115.39,4618.0,115.07,115.4,115.01,115.39,4618.0
2022-10-10 13:35:00,115.42,115.43,115.34,115.42,1206.0,115.42,115.43,115.34,115.42,1206.0
2022-10-10 13:40:00,115.39,115.5,115.26,115.26,3965.0,115.39,115.5,115.26,115.26,3965.0
2022-10-10 13:45:00,115.44,116.18,115.39,115.94,13358.0,115.44,116.18,115.39,115.94,13358.0
2022-10-10 13:50:00,115.89,116.42,115.84,116.38,6839.0,115.89,116.42,115.84,116.38,6839.0
2022-10-10 13:55:00,116.48,116.48,116.09,116.09,5308.0,116.48,116.48,116.09,116.09,5308.0
2022-10-10 14:00:00,116.06,116.13,116.03,116.11,1968.0,116.06,116.13,116.03,116.11,1968.0
2022-10-10 14:05:00,116.03,116.06,115.8,115.98,2643.0,116.03,116.06,115.8,115.98,2643.0
2022-10-10 14:10:00,115.95,115.95,115.79,115.8,1633.0,115.95,115.95,115.79,115.8,1633.0
2022-10-10 14:15:00,115.76,115.76,115.48,115.53,1226.0,115.76,115.76,115.48,115.53,1226.0
2022-10-10 14:20:00,115.64,115.78,115.01,115.35,19284.0,115.64,115.78,115.01,115.35,19284.0
2022-10-10 14:25:00,115.5,115.58,115.4,115.44,2687.0,115.5,115.58,115.4,115.44,2687.0
2022-10-10 14:30:00,115.44,116.17,115.44,116.11,1100.0,115.44,116.17,115.44,116.11,1100.0
2022-10-10 14:35:00,116.09,116.43,116.05,116.43,1300.0,116.09,116.43,116.05,116.43,1300.0
2022-10-10 14:40:00,116.49,116.69,116.27,116.27,5281.0,116.49,116.69,116.27,116.27,5281.0
2022-10-10 14:45:00,116.22,116.24,116.02,116.13,2586.0,116.22,116.24,116.02,116.13,2586.0
2022-10-10 14:50:00,116.1,116.32,116.09,116.23,3293.0,116.1,116.32,116.09,116.23,3293.0
2022-10-10 14:55:00,116.17,116.17,115.94,116.1,1882.0,116.17,116.17,115.94,116.1,1882.0
2022-10-10 15:00:00,116.09,116.14,115.87,115.87,3804.0,116.09,116.14,115.87,115.87,3804.0
2022-10-10 15:05:00,115.89,116.38,115.89,116.17,4966.0,115.89,116.38,115.89,116.17,4966.0
2022-10-10 15:10:00,116.14,116.41,116.13,116.4,2720.0,116.14,116.41,116.13,116.4,2720.0
2022-10-10 15:15:00,116.37,116.84,116.28,116.52,10278.0,116.37,116.84,116.28,116.52,10278.0
2022-10-10 15:20:00,116.61,116.97,116.43,116.87,9620.0,116.61,116.97,116.43,116.87,9620.0
2022-10-10 15:25:00,116.84,116.84,116.2,116.4,9773.0,116.84,116.84,116.2,116.4,9773.0
2022-10-10 15:30:00,116.4,116.4,115.85,116.31,10386.0,116.4,116.4,115.85,116.31,10386.0
2022-10-10 15:35:00,116.36,116.45,116.2,116.33,4942.0,116.36,116.45,116.2,116.33,4942.0
2022-10-10 15:40:00,116.26,116.26,115.69,115.76,23028.0,116.26,116.26,115.69,115.76,23028.0
2022-10-10 15:45:00,115.75,116.0,115.57,115.79,27154.0,115.75,116.0,115.57,115.79,27154.0
2022-10-10 15:50:00,115.8,116.33,115.57,116.3,9868.0,115.8,116.33,115.57,116.3,9868.0
2022-10-10 15:55:00,116.16,116.17,115.52,115.66,34799.0,116.16,116.17,115.52,115.66,34799.0
2022-10-11 09:30:00,115.15,116.23,114.9,114.9,12083.0,115.15,116.23,114.9,114.9,12083.0
2022-10-11 09:35:00,114.95,115.68,114.78,115.24,8962.0,114.95,115.68,114.78,115.24,8962.0
2022-10-11 09:40:00,115.23,115.78,115.06,115.41,3901.0,115.23,115.78,115.06,115.41,3901.0
2022-10-11 09:45:00,115.81,116.79,115.33,116.19,5581.0,115.81,116.79,115.33,116.19,5581.0
2022-10-11 09:50:00,116.19,116.19,115.5,115.56,7184.0,116.19,116.19,115.5,115.56,7184.0
2022-10-11 09:55:00,115.4,115.68,115.07,115.07,4306.0,115.4,115.68,115.07,115.07,4306.0
2022-10-11 10:00:00,115.0,115.14,114.52,115.0,10937.0,115.0,115.14,114.52,115.0,10937.0
2022-10-11 10:05:00,114.99,115.25,114.69,115.05,17648.0,114.99,115.25,114.69,115.05,17648.0
2022-10-11 10:10:00,115.19,115.96,114.93,115.91,9224.0,115.19,115.96,114.93,115.91,9224.0
2022-10-11 10:15:00,116.01,116.78,115.78,115.78,7953.0,116.01,116.78,115.78,115.78,7953.0
2022-10-11 10:20:00,115.77,116.18,115.35,116.0,8977.0,115.77,116.18,115.35,116.0,8977.0
2022-10-11 10:25:00,116.0,116.43,115.99,116.3,3316.0,116.0,116.43,115.99,116.3,3316.0
2022-10-11 10:30:00,116.2,116.68,115.85,116.58,10202.0,116.2,116.68,115.85,116.58,10202.0
2022-10-11 10:35:00,116.46,116.65,116.36,116.63,2311.0,116.46,116.65,116.36,116.63,2311.0
2022-10-11 10:40:00,116.69,116.69,116.19,116.36,2854.0,116.69,116.69,116.19,116.36,2854.0
2022-10-11 10:45:00,116.26,116.63,116.07,116.55,53599.0,116.26,116.63,116.07,116.55,53599.0
2022-10-11 10:50:00,116.63,116.63,116.35,116.41,4504.0,116.63,116.63,116.35,116.41,4504.0
2022-10-11 10:55:00,116.37,116.64,115.98,116.06,5741.0,116.37,116.64,115.98,116.06,5741.0
2022-10-11 11:00:00,116.04,117.32,116.04,117.24,5906.0,116.04,117.32,116.04,117.24,5906.0
2022-10-11 11:05:00,117.23,117.33,116.79,116.92,13690.0,117.23,117.33,116.79,116.92,13690.0
2022-10-11 11:10:00,116.96,117.5,116.9,117.16,81944.0,116.96,117.5,116.9,117.16,81944.0
2022-10-11 11:15:00,117.08,117.34,117.02,117.02,10063.0,117.08,117.34,117.02,117.02,10063.0
2022-10-11 11:20:00,117.03,117.16,116.98,117.13,2215.0,117.03,117.16,116.98,117.13,2215.0
2022-10-11 11:25:00,117.15,117.21,116.66,117.1,7059.0,117.15,117.21,116.66,117.1,7059.0
2022-10-11 11:30:00,117.25,117.58,117.2,117.51,2870.0,117.25,117.58,117.2,117.51,2870.0
2022-10-11 11:35:00,117.44,117.68,117.27,117.45,14230.0,117.44,117.68,117.27,117.45,14230.0
2022-10-11 11:40:00,117.54,118.0,117.45,117.85,19277.0,117.54,118.0,117.45,117.85,19277.0
2022-10-11 11:45:00,117.85,118.19,117.78,117.85,18916.0,117.85,118.19,117.78,117.85,18916.0
2022-10-11 11:50:00,117.9,118.0,117.54,117.54,30498.0,117.9,118.0,117.54,117.54,30498.0
2022-10-11 11:55:00,117.51,117.55,116.96,117.0,15467.0,117.51,117.55,116.96,117.0,15467.0
2022-10-11 12:00:00,117.02,117.13,116.7,116.71,5183.0,117.02,117.13,116.7,116.71,5183.0
2022-10-11 12:05:00,116.76,116.77,116.18,116.25,2647.0,116.76,116.77,116.18,116.25,2647.0
2022-10-11 12:10:00,116.28,116.42,116.19,116.41,3472.0,116.28,116.42,116.19,116.41,3472.0
2022-10-11 12:15:00,116.36,116.91,116.31,116.85,9850.0,116.36,116.91,116.31,116.85,9850.0
2022-10-11 12:20:00,116.9,117.26,116.86,117.0,7772.0,116.9,117.26,116.86,117.0,7772.0
2022-10-11 12:25:00,116.82,117.29,116.81,117.13,14715.0,116.82,117.29,116.81,117.13,14715.0
2022-10-11 12:30:00,117.22,117.97,117.19,117.92,9272.0,117.22,117.97,117.19,117.92,9272.0
2022-10-11 12:35:00,117.79,117.83,117.63,117.73,3535.0,117.79,117.83,117.63,117.73,3535.0
2022-10-11 12:40:00,117.73,118.5,117.73,118.5,33863.0,117.73,118.5,117.73,118.5,33863.0
2022-10-11 12:45:00,118.56,118.56,117.97,118.13,33732.0,118.56,118.56,117.97,118.13,33732.0
2022-10-11 12:50:00,118.23,118.29,117.55,117.61,11476.0,118.23,118.29,117.55,117.61,11476.0
2022-10-11 12:55:00,117.44,117.44,117.02,117.02,4403.0,117.44,117.44,117.02,117.02,4403.0
2022-10-11 13:00:00,117.04,117.18,116.98,117.01,2458.0,117.04,117.18,116.98,117.01,2458.0
2022-10-11 13:05:00,116.99,116.99,116.73,116.84,923.0,116.99,116.99,116.73,116.84,923.0
2022-10-11 13:10:00,116.72,116.88,116.58,116.69,2475.0,116.72,116.88,116.58,116.69,2475.0
2022-10-11 13:15:00,116.64,116.64,116.43,116.5,4307.0,116.64,116.64,116.43,116.5,4307.0
2022-10-11 13:20:00,116.43,116.67,116.43,116.58,1766.0,116.43,116.67,116.43,116.58,1766.0
2022-10-11 13:25:00,116.5,116.5,115.98,116.1,3472.0,116.5,116.5,115.98,116.1,3472.0
2022-10-11 13:30:00,116.08,116.08,115.82,116.07,2973.0,116.08,116.08,115.82,116.07,2973.0
2022-10-11 13:35:00,116.01,116.18,115.94,115.96,2669.0,116.01,116.18,115.94,115.96,2669.0
2022-10-11 13:40:00,115.95,116.16,115.95,116.16,929.0,115.95,116.16,115.95,116.16,929.0
2022-10-11 13:45:00,116.15,116.23,116.08,116.08,2487.0,116.15,116.23,116.08,116.08,2487.0
2022-10-11 13:50:00,116.01,116.13,115.91,115.92,1359.0,116.01,116.13,115.91,115.92,1359.0
2022-10-11 13:55:00,115.85,115.92,115.81,115.83,900.0,115.85,115.92,115.81,115.83,900.0
2022-10-11 14:00:00,115.89,115.99,115.73,115.99,3117.0,115.89,115.99,115.73,115.99,3117.0
2022-10-11 14:05:00,115.93,116.49,115.9,116.41,26360.0,115.93,116.49,115.9,116.41,26360.0
2022-10-11 14:10:00,116.29,116.51,116.13,116.51,10992.0,116.29,116.51,116.13,116.51,10992.0
2022-10-11 14:15:00,116.62,116.75,116.59,116.62,4857.0,116.62,116.75,116.59,116.62,4857.0
2022-10-11 14:20:00,116.61,116.8,116.61,116.78,1801.0,116.61,116.8,116.61,116.78,1801.0
2022-10-11 14:25:00,116.86,116.9,116.64,116.84,4529.0,116.86,116.9,116.64,116.84,4529.0
2022-10-11 14:30:00,116.87,116.93,116.67,116.74,2497.0,116.87,116.93,116.67,116.74,2497.0
2022-10-11 14:35:00,116.71,116.77,116.46,116.47,2901.0,116.71,116.77,116.46,116.47,2901.0
2022-10-11 14:40:00,116.54,116.81,116.54,116.66,4976.0,116.54,116.81,116.54,116.66,4976.0
2022-10-11 14:45:00,116.61,116.61,116.04,116.19,12922.0,116.61,116.61,116.04,116.19,12922.0
2022-10-11 14:50:00,116.24,116.33,115.96,115.98,8671.0,116.24,116.33,115.96,115.98,8671.0
2022-10-11 14:55:00,116.01,116.01,115.52,115.52,5665.0,116.01,116.01,115.52,115.52,5665.0
2022-10-11 15:00:00,115.24,115.45,114.98,115.0,2517.0,115.24,115.45,114.98,115.0,2517.0
2022-10-11 15:05:00,115.0,115.29,115.0,115.05,2331.0,115.0,115.29,115.0,115.05,2331.0
2022-10-11 15:10:00,115.11,115.12,114.72,115.08,8119.0,115.11,115.12,114.72,115.08,8119.0
2022-10-11 15:15:00,114.93,115.19,114.73,114.98,3181.0,114.93,115.19,114.73,114.98,3181.0
2022-10-11 15:20:00,114.98,115.21,114.98,115.06,3430.0,114.98,115.21,114.98,115.06,3430.0
2022-10-11 15:25:00,115.11,115.11,114.67,114.94,5722.0,115.11,115.11,114.67,114.94,5722.0
2022-10-11 15:30:00,114.94,115.15,114.78,115.06,9421.0,114.94,115.15,114.78,115.06,9421.0
2022-10-11 15:35:00,115.13,115.56,115.13,115.51,8494.0,115.13,115.56,115.13,115.51,8494.0
2022-10-11 15:40:00,115.54,115.65,115.05,115.33,19049.0,115.54,115.65,115.05,115.33,19049.0
2022-10-11 15:45:00,115.3,115.56,115.16,115.53,8922.0,115.3,115.56,115.16,115.53,8922.0
2022-10-11 15:50:00,115.48,115.74,115.25,115.73,24220.0,115.48,115.74,115.25,115.73,24220.0
2022-10-11 15:55:00,115.8,116.55,115.67,115.71,186584.0,115.8,116.55,115.67,115.71,186584.0
2022-10-12 09:30:00,115.98,116.8,114.5,116.05,14363.0,115.98,116.8,114.5,116.05,14363.0
2022-10-12 09:35:00,116.0,116.6,115.9,116.28,11552.0,116.0,116.6,115.9,116.28,11552.0
2022-10-12 09:40:00,116.29,117.12,115.83,117.04,10976.0,116.29,117.12,115.83,117.04,10976.0
2022-10-12 09:45:00,116.91,117.33,116.24,116.75,18743.0,116.91,117.33,116.24,116.75,18743.0
2022-10-12 09:50:00,116.73,116.77,116.28,116.43,7281.0,116.73,116.77,116.28,116.43,7281.0
2022-10-12 09:55:00,116.43,116.91,116.42,116.91,2769.0,116.43,116.91,116.42,116.91,2769.0
2022-10-12 10:00:00,117.07,117.41,116.65,116.66,6039.0,117.07,117.41,116.65,116.66,6039.0
2022-10-12 10:05:00,116.9,116.9,115.91,116.27,5897.0,116.9,116.9,115.91,116.27,5897.0
2022-10-12 10:10:00,116.26,116.33,115.94,115.95,15413.0,116.26,116.33,115.94,115.95,15413.0
2022-10-12 10:15:00,115.94,116.34,115.81,116.21,14831.0,115.94,116.34,115.81,116.21,14831.0
2022-10-12 10:20:00,116.08,116.08,114.98,115.15,6634.0,116.08,116.08,114.98,115.15,6634.0
2022-10-12 10:25:00,115.06,115.67,115.06,115.33,2300.0,115.06,115.67,115.06,115.33,2300.0
2022-10-12 10:30:00,115.22,115.51,114.97,115.41,3545.0,115.22,115.51,114.97,115.41,3545.0
2022-10-12 10:35:00,115.31,115.36,115.08,115.16,4931.0,115.31,115.36,115.08,115.16,4931.0
2022-10-12 10:40:00,115.09,115.17,114.64,114.67,7992.0,115.09,115.17,114.64,114.67,7992.0
2022-10-12 10:45:00,114.66,114.8,114.52,114.75,1400.0,114.66,114.8,114.52,114.75,1400.0
2022-10-12 10:50:00,114.99,114.99,114.2,114.75,9827.0,114.99,114.99,114.2,114.75,9827.0
2022-10-12 10:55:00,114.84,115.15,114.74,115.08,11593.0,114.84,115.15,114.74,115.08,11593.0
2022-10-12 11:00:00,115.06,115.57,115.06,115.48,7066.0,115.06,115.57,115.06,115.48,7066.0
2022-10-12 11:05:00,115.19,115.54,115.18,115.38,2229.0,115.19,115.54,115.18,115.38,2229.0
2022-10-12 11:10:00,115.52,115.54,115.31,115.31,2000.0,115.52,115.54,115.31,115.31,2000.0
2022-10-12 11:15:00,115.36,115.54,115.31,115.48,1647.0,115.36,115.54,115.31,115.48,1647.0
2022-10-12 11:20:00,115.4,115.44,115.18,115.19,1300.0,115.4,115.44,115.18,115.19,1300.0
2022-10-12 11:25:00,115.13,115.47,115.11,115.46,2800.0,115.13,115.47,115.11,115.46,2800.0
2022-10-12 11:30:00,115.36,115.46,115.31,115.45,849.0,115.36,115.46,115.31,115.45,849.0
2022-10-12 11:35:00,115.34,115.54,115.28,115.31,2335.0,115.34,115.54,115.28,115.31,2335.0
2022-10-12 11:40:00,115.3,115.75,115.29,115.5,2946.0,115.3,115.75,115.29,115.5,2946.0
2022-10-12 11:45:00,115.55,115.71,115.53,115.54,2362.0,115.55,115.71,115.53,115.54,2362.0
2022-10-12 11:50:00,115.67,115.95,115.66,115.95,4531.0,115.67,115.95,115.66,115.95,4531.0
2022-10-12 11:55:00,115.91,115.91,115.58,115.58,3170.0,115.91,115.91,115.58,115.58,3170.0
2022-10-12 12:00:00,115.58,115.92,115.58,115.92,8484.0,115.58,115.92,115.58,115.92,8484.0
2022-10-12 12:05:00,115.82,116.03,115.54,115.64,3041.0,115.82,116.03,115.54,115.64,3041.0
2022-10-12 12:10:00,115.47,115.49,115.35,115.42,1797.0,115.47,115.49,115.35,115.42,1797.0
2022-10-12 12:15:00,115.33,115.5,115.33,115.42,1467.0,115.33,115.5,115.33,115.42,1467.0
2022-10-12 12:20:00,115.54,115.54,115.3,115.41,3600.0,115.54,115.54,115.3,115.41,3600.0
2022-10-12 12:25:00,115.36,115.36,115.0,115.0,1629.0,115.36,115.36,115.0,115.0,1629.0
2022-10-12 12:30:00,114.99,114.99,114.78,114.83,1100.0,114.99,114.99,114.78,114.83,1100.0
2022-10-12 12:35:00,114.92,114.92,114.7,114.79,2100.0,114.92,114.92,114.7,114.79,2100.0
2022-10-12 12:40:00,114.79,115.14,114.77,115.14,2728.0,114.79,115.14,114.77,115.14,2728.0
2022-10-12 12:45:00,115.02,115.24,114.98,115.2,3981.0,115.02,115.24,114.98,115.2,3981.0
2022-10-12 12:50:00,115.27,115.33,115.2,115.21,800.0,115.27,115.33,115.2,115.21,800.0
2022-10-12 12:55:00,115.23,115.54,115.14,115.54,5249.0,115.23,115.54,115.14,115.54,5249.0
2022-10-12 13:00:00,115.46,115.67,115.45,115.58,4693.0,115.46,115.67,115.45,115.58,4693.0
2022-10-12 13:05:00,115.6,115.82,115.57,115.76,5304.0,115.6,115.82,115.57,115.76,5304.0
2022-10-12 13:10:00,115.7,115.86,115.69,115.85,4017.0,115.7,115.86,115.69,115.85,4017.0
2022-10-12 13:15:00,115.76,115.79,115.64,115.77,2639.0,115.76,115.79,115.64,115.77,2639.0
2022-10-12 13:20:00,115.76,115.88,115.71,115.86,2493.0,115.76,115.88,115.71,115.86,2493.0
2022-10-12 13:25:00,115.81,115.91,115.78,115.91,2100.0,115.81,115.91,115.78,115.91,2100.0
2022-10-12 13:30:00,115.88,115.88,115.6,115.6,4242.0,115.88,115.88,115.6,115.6,4242.0
2022-10-12 13:35:00,115.73,115.73,115.55,115.6,1200.0,115.73,115.73,115.55,115.6,1200.0
2022-10-12 13:40:00,115.6,115.6,115.44,115.49,1914.0,115.6,115.6,115.44,115.49,1914.0
2022-10-12 13:45:00,115.45,115.51,115.37,115.51,5207.0,115.45,115.51,115.37,115.51,5207.0
2022-10-12 13:50:00,115.45,115.61,115.35,115.61,7945.0,115.45,115.61,115.35,115.61,7945.0
2022-10-12 13:55:00,115.45,115.45,115.28,115.37,3643.0,115.45,115.45,115.28,115.37,3643.0
2022-10-12 14:00:00,115.45,115.78,115.32,115.48,5500.0,115.45,115.78,115.32,115.48,5500.0
2022-10-12 14:05:00,115.52,115.81,115.32,115.58,3642.0,115.52,115.81,115.32,115.58,3642.0
2022-10-12 14:10:00,115.53,115.91,115.36,115.69,3778.0,115.53,115.91,115.36,115.69,3778.0
2022-10-12 14:15:00,115.76,115.77,115.27,115.45,4277.0,115.76,115.77,115.27,115.45,4277.0
2022-10-12 14:20:00,115.43,115.51,115.08,115.08,9455.0,115.43,115.51,115.08,115.08,9455.0
2022-10-12 14:25:00,115.01,115.33,114.91,115.27,3616.0,115.01,115.33,114.91,115.27,3616.0
2022-10-12 14:30:00,115.29,115.32,115.04,115.29,3925.0,115.29,115.32,115.04,115.29,3925.0
2022-10-12 14:35:00,115.32,115.47,115.17,115.22,2915.0,115.32,115.47,115.17,115.22,2915.0
2022-10-12 14:40:00,115.28,115.29,115.08,115.22,1900.0,115.28,115.29,115.08,115.22,1900.0
2022-10-12 14:45:00,115.13,115.16,114.92,114.98,4055.0,115.13,115.16,114.92,114.98,4055.0
2022-10-12 14:50:00,114.94,115.02,114.87,115.02,3763.0,114.94,115.02,114.87,115.02,3763.0
2022-10-12 14:55:00,114.95,115.03,114.8,114.87,5171.0,114.95,115.03,114.8,114.87,5171.0
2022-10-12 15:00:00,114.88,114.94,114.53,114.53,2602.0,114.88,114.94,114.53,114.53,2602.0
2022-10-12 15:05:00,114.59,114.8,114.59,114.65,3708.0,114.59,114.8,114.59,114.65,3708.0
2022-10-12 15:10:00,114.66,115.06,114.66,115.05,5308.0,114.66,115.06,114.66,115.05,5308.0
2022-10-12 15:15:00,114.99,115.37,114.92,115.23,5127.0,114.99,115.37,114.92,115.23,5127.0
2022-10-12 15:20:00,115.3,115.42,115.12,115.17,4010.0,115.3,115.42,115.12,115.17,4010.0
2022-10-12 15:25:00,115.2,115.45,115.06,115.4,6758.0,115.2,115.45,115.06,115.4,6758.0
2022-10-12 15:30:00,115.37,115.48,115.27,115.48,6002.0,115.37,115.48,115.27,115.48,6002.0
2022-10-12 15:35:00,115.47,115.48,115.23,115.33,6156.0,115.47,115.48,115.23,115.33,6156.0
2022-10-12 15:40:00,115.39,115.41,115.3,115.35,5600.0,115.39,115.41,115.3,115.35,5600.0
2022-10-12 15:45:00,115.34,115.43,115.0,115.0,8727.0,115.34,115.43,115.0,115.0,8727.0
2022-10-12 15:50:00,114.89,115.08,114.77,114.91,16696.0,114.89,115.08,114.77,114.91,16696.0
2022-10-12 15:55:00,114.88,114.9,114.38,114.55,48188.0,114.88,114.9,114.38,114.55,48188.0
2022-10-13 09:30:00,111.36,111.42,109.73,110.58,14639.0,111.36,111.42,109.73,110.58,14639.0
2022-10-13 09:35:00,110.89,110.89,109.72,109.98,17984.0,110.89,110.89,109.72,109.98,17984.0
2022-10-13 09:40:00,109.95,111.1,109.94,110.91,6684.0,109.95,111.1,109.94,110.91,6684.0
2022-10-13 09:45:00,110.59,111.78,110.59,111.78,4969.0,110.59,111.78,110.59,111.78,4969.0
2022-10-13 09:50:00,111.66,112.77,111.6,112.43,2691.0,111.66,112.77,111.6,112.43,2691.0
2022-10-13 09:55:00,112.41,112.79,112.1,112.25,17525.0,112.41,112.79,112.1,112.25,17525.0
2022-10-13 10:00:00,112.25,112.51,111.27,111.61,6963.0,112.25,112.51,111.27,111.61,6963.0
2022-10-13 10:05:00,111.63,112.31,111.63,112.31,8445.0,111.63,112.31,111.63,112.31,8445.0
2022-10-13 10:10:00,112.34,112.43,111.72,112.43,10109.0,112.34,112.43,111.72,112.43,10109.0
2022-10-13 10:15:00,112.32,112.64,112.21,112.27,6599.0,112.32,112.64,112.21,112.27,6599.0
2022-10-13 10:20:00,112.42,112.42,111.49,111.65,6269.0,112.42,112.42,111.49,111.65,6269.0
2022-10-13 10:25:00,111.52,111.52,110.55,110.93,5957.0,111.52,111.52,110.55,110.93,5957.0
2022-10-13 10:30:00,110.84,111.34,110.78,111.05,3405.0,110.84,111.34,110.78,111.05,3405.0
2022-10-13 10:35:00,110.93,111.05,110.57,110.57,5575.0,110.93,111.05,110.57,110.57,5575.0
2022-10-13 10:40:00,110.54,111.19,110.53,110.86,7368.0,110.54,111.19,110.53,110.86,7368.0
2022-10-13 10:45:00,110.86,111.38,110.72,111.38,5953.0,110.86,111.38,110.72,111.38,5953.0
2022-10-13 10:50:00,111.77,111.77,110.92,111.08,3688.0,111.77,111.77,110.92,111.08,3688.0
2022-10-13 10:55:00,111.19,111.52,110.95,110.95,3808.0,111.19,111.52,110.95,110.95,3808.0
2022-10-13 11:00:00,111.11,111.12,110.66,110.91,5314.0,111.11,111.12,110.66,110.91,5314.0
2022-10-13 11:05:00,110.92,111.74,110.92,111.73,4100.0,110.92,111.74,110.92,111.73,4100.0
2022-10-13 11:10:00,111.81,112.12,111.58,112.12,4930.0,111.81,112.12,111.58,112.12,4930.0
2022-10-13 11:15:00,112.31,113.27,112.18,112.52,30644.0,112.31,113.27,112.18,112.52,30644.0
2022-10-13 11:20:00,112.58,113.67,112.58,112.99,9446.0,112.58,113.67,112.58,112.99,9446.0
2022-10-13 11:25:00,113.04,113.28,112.66,112.98,6203.0,113.04,113.28,112.66,112.98,6203.0
2022-10-13 11:30:00,113.02,113.56,112.8,113.56,17159.0,113.02,113.56,112.8,113.56,17159.0
2022-10-13 11:35:00,113.65,115.08,113.55,114.73,7848.0,113.65,115.08,113.55,114.73,7848.0
2022-10-13 11:40:00,114.73,115.37,114.64,114.64,13983.0,114.73,115.37,114.64,114.64,13983.0
2022-10-13 11:45:00,114.79,114.87,114.37,114.48,11634.0,114.79,114.87,114.37,114.48,11634.0
2022-10-13 11:50:00,114.38,114.78,114.18,114.78,14986.0,114.38,114.78,114.18,114.78,14986.0
2022-10-13 11:55:00,114.78,114.78,114.37,114.55,7216.0,114.78,114.78,114.37,114.55,7216.0
2022-10-13 12:00:00,114.7,114.92,114.19,114.5,9300.0,114.7,114.92,114.19,114.5,9300.0
2022-10-13 12:05:00,114.54,114.62,114.0,114.47,8337.0,114.54,114.62,114.0,114.47,8337.0
2022-10-13 12:10:00,114.54,114.56,114.05,114.05,24228.0,114.54,114.56,114.05,114.05,24228.0
2022-10-13 12:15:00,114.11,114.21,113.2,113.25,3646.0,114.11,114.21,113.2,113.25,3646.0
2022-10-13 12:20:00,113.13,113.5,113.04,113.42,5151.0,113.13,113.5,113.04,113.42,5151.0
2022-10-13 12:25:00,113.4,113.77,113.34,113.65,5610.0,113.4,113.77,113.34,113.65,5610.0
2022-10-13 12:30:00,113.65,113.98,113.47,113.98,23204.0,113.65,113.98,113.47,113.98,23204.0
2022-10-13 12:35:00,114.17,114.17,113.39,113.39,6628.0,114.17,114.17,113.39,113.39,6628.0
2022-10-13 12:40:00,113.42,113.96,113.39,113.72,4800.0,113.42,113.96,113.39,113.72,4800.0
2022-10-13 12:45:00,113.82,113.82,113.42,113.65,2917.0,113.82,113.82,113.42,113.65,2917.0
2022-10-13 12:50:00,113.69,114.13,113.68,113.75,3543.0,113.69,114.13,113.68,113.75,3543.0
2022-10-13 12:55:00,113.76,114.12,113.75,114.1,5122.0,113.76,114.12,113.75,114.1,5122.0
2022-10-13 13:00:00,114.26,114.6,114.26,114.52,9000.0,114.26,114.6,114.26,114.52,9000.0
2022-10-13 13:05:00,114.66,114.66,114.19,114.23,5519.0,114.66,114.66,114.19,114.23,5519.0
2022-10-13 13:10:00,114.23,114.55,114.23,114.45,5434.0,114.23,114.55,114.23,114.45,5434.0
2022-10-13 13:15:00,114.42,114.89,114.42,114.89,3017.0,114.42,114.89,114.42,114.89,3017.0
2022-10-13 13:20:00,114.9,115.15,114.68,115.15,14799.0,114.9,115.15,114.68,115.15,14799.0
2022-10-13 13:25:00,115.24,115.66,115.14,115.64,3901.0,115.24,115.66,115.14,115.64,3901.0
2022-10-13 13:30:00,115.61,115.77,115.59,115.75,4722.0,115.61,115.77,115.59,115.75,4722.0
2022-10-13 13:35:00,115.7,115.87,115.59,115.74,5206.0,115.7,115.87,115.59,115.74,5206.0
2022-10-13 13:40:00,115.7,115.79,115.36,115.43,55085.0,115.7,115.79,115.36,115.43,55085.0
2022-10-13 13:45:00,115.43,115.79,115.24,115.54,47740.0,115.43,115.79,115.24,115.54,47740.0
2022-10-13 13:50:00,115.54,115.74,115.46,115.74,6415.0,115.54,115.74,115.46,115.74,6415.0
2022-10-13 13:55:00,115.75,115.88,115.5,115.64,13814.0,115.75,115.88,115.5,115.64,13814.0
2022-10-13 14:00:00,115.65,116.01,115.64,116.01,15529.0,115.65,116.01,115.64,116.01,15529.0
2022-10-13 14:05:00,116.04,116.04,115.75,115.93,3153.0,116.04,116.04,115.75,115.93,3153.0
2022-10-13 14:10:00,116.0,116.19,115.78,116.11,5032.0,116.0,116.19,115.78,116.11,5032.0
2022-10-13 14:15:00,116.2,116.29,116.01,116.01,1600.0,116.2,116.29,116.01,116.01,1600.0
2022-10-13 14:20:00,116.07,116.07,115.8,115.8,7228.0,116.07,116.07,115.8,115.8,7228.0
2022-10-13 14:25:00,115.76,115.93,115.61,115.73,58912.0,115.76,115.93,115.61,115.73,58912.0
2022-10-13 14:30:00,115.73,115.92,115.73,115.75,3655.0,115.73,115.92,115.73,115.75,3655.0
2022-10-13 14:35:00,115.8,116.19,115.78,116.14,5169.0,115.8,116.19,115.78,116.14,5169.0
2022-10-13 14:40:00,116.15,116.64,116.05,116.61,9356.0,116.15,116.64,116.05,116.61,9356.0
2022-10-13 14:45:00,116.56,116.79,116.44,116.72,5596.0,116.56,116.79,116.44,116.72,5596.0
2022-10-13 14:50:00,116.69,116.95,116.52,116.89,17243.0,116.69,116.95,116.52,116.89,17243.0
2022-10-13 14:55:00,116.83,117.44,116.8,117.44,29069.0,116.83,117.44,116.8,117.44,29069.0
2022-10-13 15:00:00,117.34,117.44,117.04,117.17,7970.0,117.34,117.44,117.04,117.17,7970.0
2022-10-13 15:05:00,117.18,117.49,117.18,117.27,7810.0,117.18,117.49,117.18,117.27,7810.0
2022-10-13 15:10:00,117.22,117.5,117.11,117.11,6421.0,117.22,117.5,117.11,117.11,6421.0
2022-10-13 15:15:00,117.05,117.19,116.89,116.89,6108.0,117.05,117.19,116.89,116.89,6108.0
2022-10-13 15:20:00,116.85,116.97,116.68,116.68,2343.0,116.85,116.97,116.68,116.68,2343.0
2022-10-13 15:25:00,116.75,116.84,116.56,116.65,4145.0,116.75,116.84,116.56,116.65,4145.0
2022-10-13 15:30:00,116.61,116.67,116.05,116.14,5888.0,116.61,116.67,116.05,116.14,5888.0
2022-10-13 15:35:00,116.1,116.13,115.93,116.08,8019.0,116.1,116.13,115.93,116.08,8019.0
2022-10-13 15:40:00,116.06,116.14,115.69,116.0,9672.0,116.06,116.14,115.69,116.0,9672.0
2022-10-13 15:45:00,115.96,116.05,115.8,115.89,16729.0,115.96,116.05,115.8,115.89,16729.0
2022-10-13 15:50:00,115.84,115.88,115.55,115.57,29824.0,115.84,115.88,115.55,115.57,29824.0
2022-10-13 15:55:00,115.56,115.66,115.2,115.21,59654.0,115.56,115.66,115.2,115.21,59654.0
2022-10-14 09:30:00,116.17,117.98,115.75,115.78,14589.0,116.17,117.98,115.75,115.78,14589.0
2022-10-14 09:35:00,116.37,116.88,116.18,116.68,3453.0,116.37,116.88,116.18,116.68,3453.0
2022-10-14 09:40:00,116.37,116.37,115.28,115.77,2198.0,116.37,116.37,115.28,115.77,2198.0
2022-10-14 09:45:00,115.54,115.54,114.39,114.83,7462.0,115.54,115.54,114.39,114.83,7462.0
2022-10-14 09:50:00,114.9,115.3,114.87,115.06,1200.0,114.9,115.3,114.87,115.06,1200.0
2022-10-14 09:55:00,115.52,115.59,115.19,115.37,5422.0,115.52,115.59,115.19,115.37,5422.0
2022-10-14 10:00:00,114.99,115.01,113.42,114.19,9445.0,114.99,115.01,113.42,114.19,9445.0
2022-10-14 10:05:00,114.38,114.68,113.29,113.36,19356.0,114.38,114.68,113.29,113.36,19356.0
2022-10-14 10:10:00,113.57,113.57,112.54,112.6,6871.0,113.57,113.57,112.54,112.6,6871.0
2022-10-14 10:15:00,112.56,112.75,112.3,112.54,15143.0,112.56,112.75,112.3,112.54,15143.0
2022-10-14 10:20:00,112.23,112.27,111.37,111.43,5607.0,112.23,112.27,111.37,111.43,5607.0
2022-10-14 10:25:00,111.34,111.76,111.15,111.39,5549.0,111.34,111.76,111.15,111.39,5549.0
2022-10-14 10:30:00,111.51,112.54,111.47,111.88,16268.0,111.51,112.54,111.47,111.88,16268.0
2022-10-14 10:35:00,112.01,112.09,111.76,111.76,5982.0,112.01,112.09,111.76,111.76,5982.0
2022-10-14 10:40:00,112.05,112.09,111.32,111.72,39576.0,112.05,112.09,111.32,111.72,39576.0
2022-10-14 10:45:00,111.83,112.11,111.39,111.48,6241.0,111.83,112.11,111.39,111.48,6241.0
2022-10-14 10:50:00,111.49,112.01,111.32,112.0,10120.0,111.49,112.01,111.32,112.0,10120.0
2022-10-14 10:55:00,111.83,112.57,111.83,112.57,3822.0,111.83,112.57,111.83,112.57,3822.0
2022-10-14 11:00:00,112.46,113.44,112.46,113.34,22235.0,112.46,113.44,112.46,113.34,22235.0
2022-10-14 11:05:00,113.32,113.42,112.77,112.77,16651.0,113.32,113.42,112.77,112.77,16651.0
2022-10-14 11:10:00,112.89,112.96,111.93,112.1,1640.0,112.89,112.96,111.93,112.1,1640.0
2022-10-14 11:15:00,111.96,112.09,111.76,112.02,2940.0,111.96,112.09,111.76,112.02,2940.0
2022-10-14 11:20:00,111.94,112.34,111.94,112.29,1980.0,111.94,112.34,111.94,112.29,1980.0
2022-10-14 11:25:00,112.34,112.89,112.34,112.64,14479.0,112.34,112.89,112.34,112.64,14479.0
2022-10-14 11:30:00,112.61,112.64,112.46,112.46,824.0,112.61,112.64,112.46,112.46,824.0
2022-10-14 11:35:00,112.4,112.5,112.24,112.47,8393.0,112.4,112.5,112.24,112.47,8393.0
2022-10-14 11:40:00,112.36,112.5,111.98,112.25,10933.0,112.36,112.5,111.98,112.25,10933.0
2022-10-14 11:45:00,112.09,112.22,111.56,111.84,30792.0,112.09,112.22,111.56,111.84,30792.0
2022-10-14 11:50:00,111.95,111.95,111.6,111.71,13777.0,111.95,111.95,111.6,111.71,13777.0
2022-10-14 11:55:00,111.64,111.78,111.48,111.48,2622.0,111.64,111.78,111.48,111.48,2622.0
2022-10-14 12:00:00,111.37,111.86,111.25,111.59,14020.0,111.37,111.86,111.25,111.59,14020.0
2022-10-14 12:05:00,111.68,111.75,111.22,111.38,10800.0,111.68,111.75,111.22,111.38,10800.0
2022-10-14 12:10:00,111.31,111.53,111.12,111.19,16957.0,111.31,111.53,111.12,111.19,16957.0
2022-10-14 12:15:00,111.26,111.44,110.81,111.39,42431.0,111.26,111.44,110.81,111.39,42431.0
2022-10-14 12:20:00,111.3,111.64,111.3,111.55,3975.0,111.3,111.64,111.3,111.55,3975.0
2022-10-14 12:25:00,111.46,111.58,111.43,111.54,1502.0,111.46,111.58,111.43,111.54,1502.0
2022-10-14 12:30:00,111.61,111.78,111.41,111.42,5053.0,111.61,111.78,111.41,111.42,5053.0
2022-10-14 12:35:00,111.55,111.76,111.46,111.46,1547.0,111.55,111.76,111.46,111.46,1547.0
2022-10-14 12:40:00,111.4,111.67,111.4,111.65,2462.0,111.4,111.67,111.4,111.65,2462.0
2022-10-14 12:45:00,111.58,111.58,111.18,111.2,1657.0,111.58,111.58,111.18,111.2,1657.0
2022-10-14 12:50:00,111.18,111.29,111.06,111.25,2835.0,111.18,111.29,111.06,111.25,2835.0
2022-10-14 12:55:00,111.21,111.34,111.13,111.34,2117.0,111.21,111.34,111.13,111.34,2117.0
2022-10-14 13:00:00,111.26,111.64,111.2,111.43,3266.0,111.26,111.64,111.2,111.43,3266.0
2022-10-14 13:05:00,111.33,111.33,111.12,111.24,2297.0,111.33,111.33,111.12,111.24,2297.0
2022-10-14 13:10:00,111.4,111.42,111.06,111.06,15298.0,111.4,111.42,111.06,111.06,15298.0
2022-10-14 13:15:00,111.04,111.41,111.04,111.24,2699.0,111.04,111.41,111.04,111.24,2699.0
2022-10-14 13:20:00,111.25,111.32,111.09,111.25,5626.0,111.25,111.32,111.09,111.25,5626.0
2022-10-14 13:25:00,111.23,111.41,111.18,111.36,3596.0,111.23,111.41,111.18,111.36,3596.0
2022-10-14 13:30:00,111.48,111.48,111.3,111.3,1538.0,111.48,111.48,111.3,111.3,1538.0
2022-10-14 13:35:00,111.32,111.52,111.27,111.47,3137.0,111.32,111.52,111.27,111.47,3137.0
2022-10-14 13:40:00,111.54,111.59,111.2,111.2,1301.0,111.54,111.59,111.2,111.2,1301.0
2022-10-14 13:45:00,111.32,111.33,111.17,111.23,3898.0,111.32,111.33,111.17,111.23,3898.0
2022-10-14 13:50:00,111.18,111.3,111.12,111.14,5505.0,111.18,111.3,111.12,111.14,5505.0
2022-10-14 13:55:00,111.13,111.18,111.04,111.13,4066.0,111.13,111.18,111.04,111.13,4066.0
2022-10-14 14:00:00,111.05,111.1,110.94,111.06,5441.0,111.05,111.1,110.94,111.06,5441.0
2022-10-14 14:05:00,111.04,111.15,110.87,111.02,10970.0,111.04,111.15,110.87,111.02,10970.0
2022-10-14 14:10:00,111.04,111.04,110.69,110.8,7288.0,111.04,111.04,110.69,110.8,7288.0
2022-10-14 14:15:00,110.75,110.8,110.52,110.57,23615.0,110.75,110.8,110.52,110.57,23615.0
2022-10-14 14:20:00,110.57,110.79,110.56,110.73,38712.0,110.57,110.79,110.56,110.73,38712.0
2022-10-14 14:25:00,110.72,110.9,110.72,110.9,4392.0,110.72,110.9,110.72,110.9,4392.0
2022-10-14 14:30:00,110.89,111.06,110.87,111.03,8625.0,110.89,111.06,110.87,111.03,8625.0
2022-10-14 14:35:00,111.08,111.17,110.84,110.92,11196.0,111.08,111.17,110.84,110.92,11196.0
2022-10-14 14:40:00,110.92,111.36,110.92,111.25,25717.0,110.92,111.36,110.92,111.25,25717.0
2022-10-14 14:45:00,111.25,111.37,111.17,111.23,12546.0,111.25,111.37,111.17,111.23,12546.0
2022-10-14 14:50:00,111.25,111.3,111.18,111.25,6494.0,111.25,111.3,111.18,111.25,6494.0
2022-10-14 14:55:00,111.21,111.4,111.21,111.4,5376.0,111.21,111.4,111.21,111.4,5376.0
2022-10-14 15:00:00,111.44,111.68,111.44,111.55,3042.0,111.44,111.68,111.44,111.55,3042.0
2022-10-14 15:05:00,111.55,111.67,111.42,111.55,22587.0,111.55,111.67,111.42,111.55,22587.0
2022-10-14 15:10:00,111.52,111.78,111.52,111.68,4502.0,111.52,111.78,111.52,111.68,4502.0
2022-10-14 15:15:00,111.64,111.65,111.25,111.38,5228.0,111.64,111.65,111.25,111.38,5228.0
2022-10-14 15:20:00,111.42,111.49,111.15,111.43,4904.0,111.42,111.49,111.15,111.43,4904.0
2022-10-14 15:25:00,111.39,111.55,111.31,111.53,3506.0,111.39,111.55,111.31,111.53,3506.0
2022-10-14 15:30:00,111.49,111.49,111.28,111.36,6894.0,111.49,111.49,111.28,111.36,6894.0
2022-10-14 15:35:00,111.36,111.5,111.3,111.48,13057.0,111.36,111.5,111.3,111.48,13057.0
2022-10-14 15:40:00,111.5,111.57,111.29,111.33,9014.0,111.5,111.57,111.29,111.33,9014.0
2022-10-14 15:45:00,111.33,111.33,111.13,111.21,14902.0,111.33,111.33,111.13,111.21,14902.0
2022-10-14 15:50:00,111.21,111.3,111.12,111.26,32769.0,111.21,111.3,111.12,111.26,32769.0
2022-10-14 15:55:00,111.23,111.24,110.74,111.0,106681.0,111.23,111.24,110.74,111.0,106681.0
2022-10-17 09:30:00,113.93,115.23,113.78,114.98,50650.0,113.93,115.23,113.78,114.98,50650.0
2022-10-17 09:35:00,115.13,116.0,114.99,115.1,116620.0,115.13,116.0,114.99,115.1,116620.0
2022-10-17 09:40:00,115.28,115.56,114.87,115.23,16985.0,115.28,115.56,114.87,115.23,16985.0
2022-10-17 09:45:00,115.06,115.89,114.52,115.81,9137.0,115.06,115.89,114.52,115.81,9137.0
2022-10-17 09:50:00,116.07,116.54,115.73,116.51,6889.0,116.07,116.54,115.73,116.51,6889.0
2022-10-17 09:55:00,116.69,116.69,115.65,115.82,3100.0,116.69,116.69,115.65,115.82,3100.0
2022-10-17 10:00:00,116.2,116.2,115.61,115.99,3500.0,116.2,116.2,115.61,115.99,3500.0
2022-10-17 10:05:00,116.03,116.27,115.68,115.74,12268.0,116.03,116.27,115.68,115.74,12268.0
2022-10-17 10:10:00,115.94,116.59,115.94,116.59,21622.0,115.94,116.59,115.94,116.59,21622.0
2022-10-17 10:15:00,116.61,116.61,115.97,116.06,32479.0,116.61,116.61,115.97,116.06,32479.0
2022-10-17 10:20:00,116.15,116.51,116.06,116.18,22125.0,116.15,116.51,116.06,116.18,22125.0
2022-10-17 10:25:00,116.15,116.46,116.02,116.02,15652.0,116.15,116.46,116.02,116.02,15652.0
2022-10-17 10:30:00,116.08,116.44,115.94,116.09,4786.0,116.08,116.44,115.94,116.09,4786.0
2022-10-17 10:35:00,116.24,116.79,116.23,116.62,11661.0,116.24,116.79,116.23,116.62,11661.0
2022-10-17 10:40:00,116.63,116.63,116.17,116.47,14200.0,116.63,116.63,116.17,116.47,14200.0
2022-10-17 10:45:00,116.53,116.63,116.23,116.3,4999.0,116.53,116.63,116.23,116.3,4999.0
2022-10-17 10:50:00,116.25,116.3,115.62,115.88,11548.0,116.25,116.3,115.62,115.88,11548.0
2022-10-17 10:55:00,115.74,115.75,115.01,115.39,11168.0,115.74,115.75,115.01,115.39,11168.0
2022-10-17 11:00:00,115.3,115.78,115.27,115.41,3880.0,115.3,115.78,115.27,115.41,3880.0
2022-10-17 11:05:00,115.34,115.73,115.31,115.37,10095.0,115.34,115.73,115.31,115.37,10095.0
2022-10-17 11:10:00,115.37,115.74,115.37,115.69,3100.0,115.37,115.74,115.37,115.69,3100.0
2022-10-17 11:15:00,115.59,115.59,115.11,115.23,1587.0,115.59,115.59,115.11,115.23,1587.0
2022-10-17 11:20:00,115.16,115.72,115.1,115.63,2272.0,115.16,115.72,115.1,115.63,2272.0
2022-10-17 11:25:00,115.62,116.35,115.61,116.29,4513.0,115.62,116.35,115.61,116.29,4513.0
2022-10-17 11:30:00,116.3,116.4,116.19,116.3,5738.0,116.3,116.4,116.19,116.3,5738.0
2022-10-17 11:35:00,116.23,116.46,116.14,116.46,5000.0,116.23,116.46,116.14,116.46,5000.0
2022-10-17 11:40:00,116.48,116.66,116.44,116.61,4323.0,116.48,116.66,116.44,116.61,4323.0
2022-10-17 11:45:00,116.62,116.81,116.58,116.7,12768.0,116.62,116.81,116.58,116.7,12768.0
2022-10-17 11:50:00,116.66,116.9,116.57,116.76,8053.0,116.66,116.9,116.57,116.76,8053.0
2022-10-17 11:55:00,116.8,116.82,116.48,116.53,10328.0,116.8,116.82,116.48,116.53,10328.0
2022-10-17 12:00:00,116.55,116.78,116.52,116.66,6200.0,116.55,116.78,116.52,116.66,6200.0
2022-10-17 12:05:00,116.55,116.84,116.55,116.84,3146.0,116.55,116.84,116.55,116.84,3146.0
2022-10-17 12:10:00,116.81,116.81,116.42,116.65,2708.0,116.81,116.81,116.42,116.65,2708.0
2022-10-17 12:15:00,116.68,116.81,116.55,116.67,7133.0,116.68,116.81,116.55,116.67,7133.0
2022-10-17 12:20:00,116.74,116.76,116.57,116.64,1942.0,116.74,116.76,116.57,116.64,1942.0
2022-10-17 12:25:00,116.68,117.35,116.68,116.91,135735.0,116.68,117.35,116.68,116.91,135735.0
2022-10-17 12:30:00,117.0,117.05,116.76,116.78,14607.0,117.0,117.05,116.76,116.78,14607.0
2022-10-17 12:35:00,116.78,116.94,116.51,116.54,2300.0,116.78,116.94,116.51,116.54,2300.0
2022-10-17 12:40:00,116.57,116.66,116.29,116.37,3626.0,116.57,116.66,116.29,116.37,3626.0
2022-10-17 12:45:00,116.26,116.61,116.25,116.28,2800.0,116.26,116.61,116.25,116.28,2800.0
2022-10-17 12:50:00,116.28,116.33,115.98,116.14,1907.0,116.28,116.33,115.98,116.14,1907.0
2022-10-17 12:55:00,116.06,116.15,115.72,115.72,1503.0,116.06,116.15,115.72,115.72,1503.0
2022-10-17 13:00:00,115.59,115.71,115.28,115.55,4020.0,115.59,115.71,115.28,115.55,4020.0
2022-10-17 13:05:00,115.67,115.83,115.6,115.6,900.0,115.67,115.83,115.6,115.6,900.0
2022-10-17 13:10:00,115.57,115.79,115.57,115.76,2563.0,115.57,115.79,115.57,115.76,2563.0
2022-10-17 13:15:00,115.83,116.24,115.78,115.9,7098.0,115.83,116.24,115.78,115.9,7098.0
2022-10-17 13:20:00,115.9,116.16,115.9,116.16,2347.0,115.9,116.16,115.9,116.16,2347.0
2022-10-17 13:25:00,116.15,116.22,116.03,116.04,1500.0,116.15,116.22,116.03,116.04,1500.0
2022-10-17 13:30:00,116.03,116.16,115.96,116.04,1846.0,116.03,116.16,115.96,116.04,1846.0
2022-10-17 13:35:00,115.96,116.18,115.96,116.15,2119.0,115.96,116.18,115.96,116.15,2119.0
2022-10-17 13:40:00,116.13,116.26,116.12,116.22,1240.0,116.13,116.26,116.12,116.22,1240.0
2022-10-17 13:45:00,116.27,116.35,116.14,116.15,2369.0,116.27,116.35,116.14,116.15,2369.0
2022-10-17 13:50:00,116.11,116.23,116.07,116.14,4603.0,116.11,116.23,116.07,116.14,4603.0
2022-10-17 13:55:00,116.13,116.23,116.04,116.23,1401.0,116.13,116.23,116.04,116.23,1401.0
2022-10-17 14:00:00,116.16,116.38,116.14,116.28,2986.0,116.16,116.38,116.14,116.28,2986.0
2022-10-17 14:05:00,116.26,116.36,116.26,116.36,508.0,116.26,116.36,116.26,116.36,508.0
2022-10-17 14:10:00,116.21,116.35,116.2,116.35,2679.0,116.21,116.35,116.2,116.35,2679.0
2022-10-17 14:15:00,116.18,116.41,116.15,116.4,3336.0,116.18,116.41,116.15,116.4,3336.0
2022-10-17 14:20:00,116.47,116.53,116.35,116.35,2981.0,116.47,116.53,116.35,116.35,2981.0
2022-10-17 14:25:00,116.34,116.34,116.1,116.23,1882.0,116.34,116.34,116.1,116.23,1882.0
2022-10-17 14:30:00,116.16,116.16,115.95,115.98,3857.0,116.16,116.16,115.95,115.98,3857.0
2022-10-17 14:35:00,115.99,116.3,115.98,116.26,1806.0,115.99,116.3,115.98,116.26,1806.0
2022-10-17 14:40:00,116.2,116.32,116.12,116.25,3752.0,116.2,116.32,116.12,116.25,3752.0
2022-10-17 14:45:00,116.29,116.33,116.19,116.19,1800.0,116.29,116.33,116.19,116.19,1800.0
2022-10-17 14:50:00,116.12,116.15,115.95,115.99,4997.0,116.12,116.15,115.95,115.99,4997.0
2022-10-17 14:55:00,115.98,116.11,115.93,115.97,32501.0,115.98,116.11,115.93,115.97,32501.0
2022-10-17 15:00:00,115.98,116.03,115.84,115.94,7912.0,115.98,116.03,115.84,115.94,7912.0
2022-10-17 15:05:00,116.0,116.0,115.81,115.98,5399.0,116.0,116.0,115.81,115.98,5399.0
2022-10-17 15:10:00,116.0,116.28,115.94,116.22,14900.0,116.0,116.28,115.94,116.22,14900.0
2022-10-17 15:15:00,116.34,116.45,116.18,116.31,5549.0,116.34,116.45,116.18,116.31,5549.0
2022-10-17 15:20:00,116.32,116.58,116.18,116.54,10640.0,116.32,116.58,116.18,116.54,10640.0
2022-10-17 15:25:00,116.54,116.77,116.47,116.73,14830.0,116.54,116.77,116.47,116.73,14830.0
2022-10-17 15:30:00,116.73,116.76,116.64,116.74,16353.0,116.73,116.76,116.64,116.74,16353.0
2022-10-17 15:35:00,116.72,117.01,116.67,117.01,23135.0,116.72,117.01,116.67,117.01,23135.0
2022-10-17 15:40:00,117.0,117.14,116.88,116.93,54402.0,117.0,117.14,116.88,116.93,54402.0
2022-10-17 15:45:00,116.93,117.22,116.66,116.66,20533.0,116.93,117.22,116.66,116.66,20533.0
2022-10-17 15:50:00,116.67,116.81,116.27,116.38,27372.0,116.67,116.81,116.27,116.38,27372.0
2022-10-17 15:55:00,116.34,116.38,116.0,116.36,66436.0,116.34,116.38,116.0,116.36,66436.0
2022-10-18 09:30:00,118.99,121.34,118.99,120.48,146797.0,118.99,121.34,118.99,120.48,146797.0
2022-10-18 09:35:00,120.51,121.46,119.84,120.5,11832.0,120.51,121.46,119.84,120.5,11832.0
2022-10-18 09:40:00,120.74,120.74,119.11,119.11,6702.0,120.74,120.74,119.11,119.11,6702.0
2022-10-18 09:45:00,119.11,119.35,118.69,118.83,6716.0,119.11,119.35,118.69,118.83,6716.0
2022-10-18 09:50:00,118.91,119.59,118.7,118.74,6901.0,118.91,119.59,118.7,118.74,6901.0
2022-10-18 09:55:00,118.67,119.24,118.27,119.17,9311.0,118.67,119.24,118.27,119.17,9311.0
2022-10-18 10:00:00,119.09,119.74,118.92,119.03,6753.0,119.09,119.74,118.92,119.03,6753.0
2022-10-18 10:05:00,119.03,119.15,118.59,118.9,6668.0,119.03,119.15,118.59,118.9,6668.0
2022-10-18 10:10:00,118.83,119.21,118.52,119.05,5454.0,118.83,119.21,118.52,119.05,5454.0
2022-10-18 10:15:00,119.16,119.4,118.46,119.07,12777.0,119.16,119.4,118.46,119.07,12777.0
2022-10-18 10:20:00,118.94,119.15,118.7,118.81,6231.0,118.94,119.15,118.7,118.81,6231.0
2022-10-18 10:25:00,118.95,118.95,118.14,118.19,12337.0,118.95,118.95,118.14,118.19,12337.0
2022-10-18 10:30:00,118.17,118.51,118.11,118.51,26375.0,118.17,118.51,118.11,118.51,26375.0
2022-10-18 10:35:00,118.5,118.8,118.41,118.74,16376.0,118.5,118.8,118.41,118.74,16376.0
2022-10-18 10:40:00,118.74,119.27,118.74,118.98,6573.0,118.74,119.27,118.74,118.98,6573.0
2022-10-18 10:45:00,118.98,119.9,118.93,119.41,9699.0,118.98,119.9,118.93,119.41,9699.0
2022-10-18 10:50:00,119.4,119.4,118.92,118.93,4602.0,119.4,119.4,118.92,118.93,4602.0
2022-10-18 10:55:00,118.99,118.99,118.41,118.58,5804.0,118.99,118.99,118.41,118.58,5804.0
2022-10-18 11:00:00,118.79,118.93,118.6,118.81,4593.0,118.79,118.93,118.6,118.81,4593.0
2022-10-18 11:05:00,118.97,119.15,118.43,118.5,5600.0,118.97,119.15,118.43,118.5,5600.0
2022-10-18 11:10:00,118.5,118.71,118.3,118.46,7538.0,118.5,118.71,118.3,118.46,7538.0
2022-10-18 11:15:00,118.46,118.66,118.37,118.4,7392.0,118.46,118.66,118.37,118.4,7392.0
2022-10-18 11:20:00,118.39,118.39,117.96,118.07,4533.0,118.39,118.39,117.96,118.07,4533.0
2022-10-18 11:25:00,117.95,118.32,117.8,118.06,28178.0,117.95,118.32,117.8,118.06,28178.0
2022-10-18 11:30:00,118.07,118.23,117.98,118.11,5583.0,118.07,118.23,117.98,118.11,5583.0
2022-10-18 11:35:00,118.11,118.36,117.74,118.36,3650.0,118.11,118.36,117.74,118.36,3650.0
2022-10-18 11:40:00,118.26,118.53,118.08,118.52,9901.0,118.26,118.53,118.08,118.52,9901.0
2022-10-18 11:45:00,118.59,119.0,118.51,119.0,9208.0,118.59,119.0,118.51,119.0,9208.0
2022-10-18 11:50:00,119.03,119.51,118.93,119.19,3105.0,119.03,119.51,118.93,119.19,3105.0
2022-10-18 11:55:00,119.25,119.25,118.8,118.84,16003.0,119.25,119.25,118.8,118.84,16003.0
2022-10-18 12:00:00,118.79,119.06,118.71,118.97,4087.0,118.79,119.06,118.71,118.97,4087.0
2022-10-18 12:05:00,119.02,119.08,118.64,119.08,8295.0,119.02,119.08,118.64,119.08,8295.0
2022-10-18 12:10:00,119.06,119.14,118.91,119.09,21112.0,119.06,119.14,118.91,119.09,21112.0
2022-10-18 12:15:00,119.09,119.32,118.82,118.99,7949.0,119.09,119.32,118.82,118.99,7949.0
2022-10-18 12:20:00,118.97,119.04,118.78,118.97,3807.0,118.97,119.04,118.78,118.97,3807.0
2022-10-18 12:25:00,118.82,118.82,118.55,118.7,3290.0,118.82,118.82,118.55,118.7,3290.0
2022-10-18 12:30:00,118.6,118.6,118.12,118.45,9917.0,118.6,118.6,118.12,118.45,9917.0
2022-10-18 12:35:00,118.44,118.82,118.43,118.78,4556.0,118.44,118.82,118.43,118.78,4556.0
2022-10-18 12:40:00,118.79,119.02,118.64,118.68,5009.0,118.79,119.02,118.64,118.68,5009.0
2022-10-18 12:45:00,118.62,118.68,118.48,118.64,2603.0,118.62,118.68,118.48,118.64,2603.0
2022-10-18 12:50:00,118.74,118.81,118.63,118.76,4449.0,118.74,118.81,118.63,118.76,4449.0
2022-10-18 12:55:00,118.67,118.78,118.37,118.41,4916.0,118.67,118.78,118.37,118.41,4916.0
2022-10-18 13:00:00,118.41,118.7,118.13,118.14,10437.0,118.41,118.7,118.13,118.14,10437.0
2022-10-18 13:05:00,118.26,118.45,118.18,118.37,4128.0,118.26,118.45,118.18,118.37,4128.0
2022-10-18 13:10:00,118.47,118.83,118.37,118.76,5302.0,118.47,118.83,118.37,118.76,5302.0
2022-10-18 13:15:00,118.76,118.76,118.51,118.56,2854.0,118.76,118.76,118.51,118.56,2854.0
2022-10-18 13:20:00,118.62,118.72,118.44,118.72,2700.0,118.62,118.72,118.44,118.72,2700.0
2022-10-18 13:25:00,118.75,119.08,118.75,119.08,31605.0,118.75,119.08,118.75,119.08,31605.0
2022-10-18 13:30:00,119.01,119.52,118.98,119.52,47039.0,119.01,119.52,118.98,119.52,47039.0
2022-10-18 13:35:00,119.53,119.76,119.27,119.75,5116.0,119.53,119.76,119.27,119.75,5116.0
2022-10-18 13:40:00,119.75,119.79,119.62,119.79,2200.0,119.75,119.79,119.62,119.79,2200.0
2022-10-18 13:45:00,119.65,119.65,119.0,119.27,34478.0,119.65,119.65,119.0,119.27,34478.0
2022-10-18 13:50:00,119.26,119.38,118.98,119.05,22206.0,119.26,119.38,118.98,119.05,22206.0
2022-10-18 13:55:00,119.05,119.2,118.74,118.91,59843.0,119.05,119.2,118.74,118.91,59843.0
2022-10-18 14:00:00,118.91,119.06,118.8,118.82,6366.0,118.91,119.06,118.8,118.82,6366.0
2022-10-18 14:05:00,118.83,119.05,118.79,118.92,4416.0,118.83,119.05,118.79,118.92,4416.0
2022-10-18 14:10:00,118.91,118.92,118.76,118.82,4718.0,118.91,118.92,118.76,118.82,4718.0
2022-10-18 14:15:00,118.81,119.02,118.79,118.93,4783.0,118.81,119.02,118.79,118.93,4783.0
2022-10-18 14:20:00,118.98,119.49,118.93,119.49,6675.0,118.98,119.49,118.93,119.49,6675.0
2022-10-18 14:25:00,119.49,119.6,119.29,119.53,2316.0,119.49,119.6,119.29,119.53,2316.0
2022-10-18 14:30:00,119.59,119.59,119.29,119.33,2142.0,119.59,119.59,119.29,119.33,2142.0
2022-10-18 14:35:00,119.4,119.4,118.82,118.93,6534.0,119.4,119.4,118.82,118.93,6534.0
2022-10-18 14:40:00,118.93,119.13,118.65,118.65,13070.0,118.93,119.13,118.65,118.65,13070.0
2022-10-18 14:45:00,118.74,118.84,118.53,118.76,18218.0,118.74,118.84,118.53,118.76,18218.0
2022-10-18 14:50:00,118.83,118.85,118.57,118.78,49084.0,118.83,118.85,118.57,118.78,49084.0
2022-10-18 14:55:00,118.77,119.03,118.65,118.89,24607.0,118.77,119.03,118.65,118.89,24607.0
2022-10-18 15:00:00,118.89,118.96,118.63,118.76,18674.0,118.89,118.96,118.63,118.76,18674.0
2022-10-18 15:05:00,118.76,118.95,118.76,118.89,14631.0,118.76,118.95,118.76,118.89,14631.0
2022-10-18 15:10:00,118.89,118.97,118.67,118.73,16574.0,118.89,118.97,118.67,118.73,16574.0
2022-10-18 15:15:00,118.73,118.8,118.15,118.23,31916.0,118.73,118.8,118.15,118.23,31916.0
2022-10-18 15:20:00,118.25,118.61,117.99,118.54,12597.0,118.25,118.61,117.99,118.54,12597.0
2022-10-18 15:25:00,118.53,118.53,118.31,118.34,6600.0,118.53,118.53,118.31,118.34,6600.0
2022-10-18 15:30:00,118.32,118.91,118.29,118.8,22311.0,118.32,118.91,118.29,118.8,22311.0
2022-10-18 15:35:00,118.79,119.0,118.71,118.99,33770.0,118.79,119.0,118.71,118.99,33770.0
2022-10-18 15:40:00,118.99,119.2,118.9,119.03,13717.0,118.99,119.2,118.9,119.03,13717.0
2022-10-18 15:45:00,119.01,119.21,118.94,119.21,20941.0,119.01,119.21,118.94,119.21,20941.0
2022-10-18 15:50:00,119.25,119.34,118.91,119.19,34746.0,119.25,119.34,118.91,119.19,34746.0
2022-10-18 15:55:00,119.15,119.18,118.64,118.82,147891.0,119.15,119.18,118.64,118.82,147891.0
2022-10-19 09:30:00,117.97,119.68,117.29,119.68,7278.0,117.97,119.68,117.29,119.68,7278.0
2022-10-19 09:35:00,119.45,119.8,118.5,118.64,10139.0,119.45,119.8,118.5,118.64,10139.0
2022-10-19 09:40:00,119.06,119.06,117.67,117.67,12191.0,119.06,119.06,117.67,117.67,12191.0
2022-10-19 09:45:00,117.52,117.7,117.11,117.14,2266.0,117.52,117.7,117.11,117.14,2266.0
2022-10-19 09:50:00,117.09,118.29,117.09,118.04,6578.0,117.09,118.29,117.09,118.04,6578.0
2022-10-19 09:55:00,117.91,118.03,116.87,116.87,3184.0,117.91,118.03,116.87,116.87,3184.0
2022-10-19 10:00:00,116.87,117.29,116.59,117.07,4638.0,116.87,117.29,116.59,117.07,4638.0
2022-10-19 10:05:00,117.1,117.37,116.94,116.94,4907.0,117.1,117.37,116.94,116.94,4907.0
2022-10-19 10:10:00,117.12,117.15,116.23,116.75,6966.0,117.12,117.15,116.23,116.75,6966.0
2022-10-19 10:15:00,117.08,117.08,116.46,116.46,1500.0,117.08,117.08,116.46,116.46,1500.0
2022-10-19 10:20:00,116.46,117.51,116.34,117.38,6533.0,116.46,117.51,116.34,117.38,6533.0
2022-10-19 10:25:00,117.31,117.31,116.99,117.24,4208.0,117.31,117.31,116.99,117.24,4208.0
2022-10-19 10:30:00,117.18,117.57,117.01,117.02,4400.0,117.18,117.57,117.01,117.02,4400.0
2022-10-19 10:35:00,117.02,117.2,116.73,117.2,6781.0,117.02,117.2,116.73,117.2,6781.0
2022-10-19 10:40:00,117.27,117.27,116.13,116.89,29879.0,117.27,117.27,116.13,116.89,29879.0
2022-10-19 10:45:00,116.9,117.46,116.9,117.36,21444.0,116.9,117.46,116.9,117.36,21444.0
2022-10-19 10:50:00,117.38,117.78,117.21,117.47,11301.0,117.38,117.78,117.21,117.47,11301.0
2022-10-19 10:55:00,117.47,117.47,116.36,116.36,18767.0,117.47,117.47,116.36,116.36,18767.0
2022-10-19 11:00:00,116.45,116.74,116.41,116.74,4720.0,116.45,116.74,116.41,116.74,4720.0
2022-10-19 11:05:00,116.74,117.09,116.71,116.9,3700.0,116.74,117.09,116.71,116.9,3700.0
2022-10-19 11:10:00,116.89,117.0,116.8,116.88,2837.0,116.89,117.0,116.8,116.88,2837.0
2022-10-19 11:15:00,116.99,117.16,116.73,116.83,5608.0,116.99,117.16,116.73,116.83,5608.0
2022-10-19 11:20:00,116.94,116.95,116.81,116.81,1590.0,116.94,116.95,116.81,116.81,1590.0
2022-10-19 11:25:00,116.61,116.89,116.48,116.78,7494.0,116.61,116.89,116.48,116.78,7494.0
2022-10-19 11:30:00,116.76,117.08,116.75,117.07,8361.0,116.76,117.08,116.75,117.07,8361.0
2022-10-19 11:35:00,117.0,117.11,116.62,117.04,7745.0,117.0,117.11,116.62,117.04,7745.0
2022-10-19 11:40:00,117.03,117.03,116.76,116.79,3443.0,117.03,117.03,116.76,116.79,3443.0
2022-10-19 11:45:00,116.94,117.03,116.87,117.03,1800.0,116.94,117.03,116.87,117.03,1800.0
2022-10-19 11:50:00,116.96,117.14,116.83,117.11,2201.0,116.96,117.14,116.83,117.11,2201.0
2022-10-19 11:55:00,117.03,117.11,116.93,116.97,11898.0,117.03,117.11,116.93,116.97,11898.0
2022-10-19 12:00:00,117.0,117.01,116.46,116.46,3738.0,117.0,117.01,116.46,116.46,3738.0
2022-10-19 12:05:00,116.26,116.54,116.25,116.43,2183.0,116.26,116.54,116.25,116.43,2183.0
2022-10-19 12:10:00,116.35,116.49,116.3,116.35,2200.0,116.35,116.49,116.3,116.35,2200.0
2022-10-19 12:15:00,116.26,116.27,116.04,116.05,1572.0,116.26,116.27,116.04,116.05,1572.0
2022-10-19 12:20:00,116.02,116.36,116.01,116.17,11984.0,116.02,116.36,116.01,116.17,11984.0
2022-10-19 12:25:00,116.11,116.11,115.74,115.76,2190.0,116.11,116.11,115.74,115.76,2190.0
2022-10-19 12:30:00,115.43,115.55,115.15,115.43,1100.0,115.43,115.55,115.15,115.43,1100.0
2022-10-19 12:35:00,115.53,115.55,114.97,114.97,1732.0,115.53,115.55,114.97,114.97,1732.0
2022-10-19 12:40:00,115.02,115.02,114.47,114.47,1150.0,115.02,115.02,114.47,114.47,1150.0
2022-10-19 12:45:00,114.02,114.14,113.69,114.04,2521.0,114.02,114.14,113.69,114.04,2521.0
2022-10-19 12:50:00,114.11,114.5,114.11,114.47,1985.0,114.11,114.5,114.11,114.47,1985.0
2022-10-19 12:55:00,114.54,114.54,114.32,114.43,1200.0,114.54,114.54,114.32,114.43,1200.0
2022-10-19 13:00:00,114.36,114.43,113.85,113.85,3531.0,114.36,114.43,113.85,113.85,3531.0
2022-10-19 13:05:00,113.55,114.0,113.53,114.0,21947.0,113.55,114.0,113.53,114.0,21947.0
2022-10-19 13:10:00,114.04,114.23,114.0,114.0,2400.0,114.04,114.23,114.0,114.0,2400.0
2022-10-19 13:15:00,113.87,113.95,113.87,113.87,1000.0,113.87,113.95,113.87,113.87,1000.0
2022-10-19 13:20:00,113.95,114.25,113.95,114.14,2400.0,113.95,114.25,113.95,114.14,2400.0
2022-10-19 13:25:00,114.02,114.15,113.9,114.12,3900.0,114.02,114.15,113.9,114.12,3900.0
2022-10-19 13:30:00,114.09,114.41,114.08,114.31,2200.0,114.09,114.41,114.08,114.31,2200.0
2022-10-19 13:35:00,114.15,114.26,113.92,114.21,3464.0,114.15,114.26,113.92,114.21,3464.0
2022-10-19 13:40:00,114.25,114.32,114.19,114.19,523.0,114.25,114.32,114.19,114.19,523.0
2022-10-19 13:45:00,114.16,114.19,113.92,114.01,3583.0,114.16,114.19,113.92,114.01,3583.0
2022-10-19 13:50:00,114.01,114.01,113.63,113.92,13331.0,114.01,114.01,113.63,113.92,13331.0
2022-10-19 13:55:00,113.96,114.15,113.3,113.55,30515.0,113.96,114.15,113.3,113.55,30515.0
2022-10-19 14:00:00,113.47,114.3,113.42,114.3,5500.0,113.47,114.3,113.42,114.3,5500.0
2022-10-19 14:05:00,114.21,114.86,114.18,114.86,6366.0,114.21,114.86,114.18,114.86,6366.0
2022-10-19 14:10:00,114.66,114.84,114.6,114.76,4527.0,114.66,114.84,114.6,114.76,4527.0
2022-10-19 14:15:00,114.72,114.97,114.66,114.97,4124.0,114.72,114.97,114.66,114.97,4124.0
2022-10-19 14:20:00,114.92,115.0,114.74,114.86,9329.0,114.92,115.0,114.74,114.86,9329.0
2022-10-19 14:25:00,114.89,115.13,114.85,114.96,4457.0,114.89,115.13,114.85,114.96,4457.0
2022-10-19 14:30:00,115.07,115.08,114.91,115.08,1497.0,115.07,115.08,114.91,115.08,1497.0
2022-10-19 14:35:00,115.12,115.12,114.85,114.86,3004.0,115.12,115.12,114.85,114.86,3004.0
2022-10-19 14:40:00,114.86,115.04,114.82,114.91,3179.0,114.86,115.04,114.82,114.91,3179.0
2022-10-19 14:45:00,114.9,114.93,114.73,114.81,5307.0,114.9,114.93,114.73,114.81,5307.0
2022-10-19 14:50:00,114.76,114.92,114.7,114.92,3587.0,114.76,114.92,114.7,114.92,3587.0
2022-10-19 14:55:00,114.95,115.18,114.92,114.95,6422.0,114.95,115.18,114.92,114.95,6422.0
2022-10-19 15:00:00,114.95,115.24,114.87,114.88,6534.0,114.95,115.24,114.87,114.88,6534.0
2022-10-19 15:05:00,114.85,115.03,114.84,115.02,2563.0,114.85,115.03,114.84,115.02,2563.0
2022-10-19 15:10:00,115.09,115.13,114.8,114.88,14306.0,115.09,115.13,114.8,114.88,14306.0
2022-10-19 15:15:00,114.91,115.24,114.89,115.24,11214.0,114.91,115.24,114.89,115.24,11214.0
2022-10-19 15:20:00,115.27,115.34,114.89,114.89,11553.0,115.27,115.34,114.89,114.89,11553.0
2022-10-19 15:25:00,114.82,114.93,114.72,114.73,2000.0,114.82,114.93,114.72,114.73,2000.0
2022-10-19 15:30:00,114.69,114.87,114.5,114.73,5931.0,114.69,114.87,114.5,114.73,5931.0
2022-10-19 15:35:00,114.73,114.87,114.66,114.82,4749.0,114.73,114.87,114.66,114.82,4749.0
2022-10-19 15:40:00,114.71,114.91,114.71,114.87,4608.0,114.71,114.91,114.71,114.87,4608.0
2022-10-19 15:45:00,114.89,115.19,114.81,115.04,9601.0,114.89,115.19,114.81,115.04,9601.0
2022-10-19 15:50:00,114.95,115.33,114.91,115.33,10236.0,114.95,115.33,114.91,115.33,10236.0
2022-10-19 15:55:00,115.27,115.39,115.02,115.37,42399.0,115.27,115.39,115.02,115.37,42399.0
2022-10-20 09:30:00,116.5,117.42,115.0,117.02,13422.0,116.5,117.42,115.0,117.02,13422.0
2022-10-20 09:35:00,117.11,117.35,116.46,116.46,8596.0,117.11,117.35,116.46,116.46,8596.0
2022-10-20 09:40:00,116.9,117.45,116.1,117.16,8343.0,116.9,117.45,116.1,117.16,8343.0
2022-10-20 09:45:00,117.08,117.26,116.64,117.05,3327.0,117.08,117.26,116.64,117.05,3327.0
2022-10-20 09:50:00,117.62,117.88,117.24,117.24,4743.0,117.62,117.88,117.24,117.24,4743.0
2022-10-20 09:55:00,117.24,117.62,117.2,117.38,5134.0,117.24,117.62,117.2,117.38,5134.0
2022-10-20 10:00:00,117.23,118.38,117.23,118.36,8334.0,117.23,118.38,117.23,118.36,8334.0
2022-10-20 10:05:00,118.34,119.56,118.34,119.48,9986.0,118.34,119.56,118.34,119.48,9986.0
2022-10-20 10:10:00,119.58,119.62,118.97,119.24,7769.0,119.58,119.62,118.97,119.24,7769.0
2022-10-20 10:15:00,119.26,119.56,119.1,119.39,17559.0,119.26,119.56,119.1,119.39,17559.0
2022-10-20 10:20:00,119.4,119.48,118.7,118.78,11430.0,119.4,119.48,118.7,118.78,11430.0
2022-10-20 10:25:00,118.56,118.66,118.43,118.66,3800.0,118.56,118.66,118.43,118.66,3800.0
2022-10-20 10:30:00,118.67,118.74,117.36,117.45,19257.0,118.67,118.74,117.36,117.45,19257.0
2022-10-20 10:35:00,117.47,117.63,117.31,117.32,3638.0,117.47,117.63,117.31,117.32,3638.0
2022-10-20 10:40:00,117.36,117.61,117.08,117.57,8034.0,117.36,117.61,117.08,117.57,8034.0
2022-10-20 10:45:00,117.58,117.7,117.32,117.45,12433.0,117.58,117.7,117.32,117.45,12433.0
2022-10-20 10:50:00,117.4,117.61,117.31,117.54,11230.0,117.4,117.61,117.31,117.54,11230.0
2022-10-20 10:55:00,117.54,117.86,117.15,117.86,19705.0,117.54,117.86,117.15,117.86,19705.0
2022-10-20 11:00:00,117.71,117.88,117.36,117.36,3506.0,117.71,117.88,117.36,117.36,3506.0
2022-10-20 11:05:00,117.33,117.8,117.33,117.78,4854.0,117.33,117.8,117.33,117.78,4854.0
2022-10-20 11:10:00,117.79,117.83,117.61,117.75,9608.0,117.79,117.83,117.61,117.75,9608.0
2022-10-20 11:15:00,117.76,117.87,117.54,117.61,3502.0,117.76,117.87,117.54,117.61,3502.0
2022-10-20 11:20:00,117.67,117.8,117.62,117.69,3300.0,117.67,117.8,117.62,117.69,3300.0
2022-10-20 11:25:00,117.73,117.83,117.22,117.38,4274.0,117.73,117.83,117.22,117.38,4274.0
2022-10-20 11:30:00,117.36,117.68,117.35,117.62,1227.0,117.36,117.68,117.35,117.62,1227.0
2022-10-20 11:35:00,117.35,117.76,117.29,117.59,1784.0,117.35,117.76,117.29,117.59,1784.0
2022-10-20 11:40:00,117.59,117.79,117.59,117.73,1011.0,117.59,117.79,117.59,117.73,1011.0
2022-10-20 11:45:00,117.72,117.72,117.31,117.63,7000.0,117.72,117.72,117.31,117.63,7000.0
2022-10-20 11:50:00,117.55,117.66,117.38,117.38,1697.0,117.55,117.66,117.38,117.38,1697.0
2022-10-20 11:55:00,117.37,117.42,116.72,116.76,2143.0,117.37,117.42,116.72,116.76,2143.0
2022-10-20 12:00:00,116.77,116.79,116.08,116.13,5380.0,116.77,116.79,116.08,116.13,5380.0
2022-10-20 12:05:00,116.22,116.42,116.0,116.11,5858.0,116.22,116.42,116.0,116.11,5858.0
2022-10-20 12:10:00,116.11,116.64,115.94,116.64,25408.0,116.11,116.64,115.94,116.64,25408.0
2022-10-20 12:15:00,116.6,116.91,116.6,116.85,5587.0,116.6,116.91,116.6,116.85,5587.0
2022-10-20 12:20:00,116.91,116.91,116.44,116.55,6370.0,116.91,116.91,116.44,116.55,6370.0
2022-10-20 12:25:00,116.47,116.5,116.14,116.21,7948.0,116.47,116.5,116.14,116.21,7948.0
2022-10-20 12:30:00,116.14,116.51,116.11,116.32,4303.0,116.14,116.51,116.11,116.32,4303.0
2022-10-20 12:35:00,116.29,116.3,115.9,115.98,1900.0,116.29,116.3,115.9,115.98,1900.0
2022-10-20 12:40:00,116.0,116.14,115.72,115.72,2505.0,116.0,116.14,115.72,115.72,2505.0
2022-10-20 12:45:00,115.7,115.7,115.24,115.55,3634.0,115.7,115.7,115.24,115.55,3634.0
2022-10-20 12:50:00,115.67,115.85,115.43,115.53,7744.0,115.67,115.85,115.43,115.53,7744.0
2022-10-20 12:55:00,115.52,115.62,115.48,115.6,2500.0,115.52,115.62,115.48,115.6,2500.0
2022-10-20 13:00:00,115.53,115.55,115.26,115.43,4417.0,115.53,115.55,115.26,115.43,4417.0
2022-10-20 13:05:00,115.37,115.37,114.82,114.96,8846.0,115.37,115.37,114.82,114.96,8846.0
2022-10-20 13:10:00,114.94,115.34,114.87,115.07,27113.0,114.94,115.34,114.87,115.07,27113.0
2022-10-20 13:15:00,115.08,115.63,114.96,115.63,7168.0,115.08,115.63,114.96,115.63,7168.0
2022-10-20 13:20:00,115.55,115.77,115.51,115.67,3500.0,115.55,115.77,115.51,115.67,3500.0
2022-10-20 13:25:00,115.72,116.01,115.67,116.01,3958.0,115.72,116.01,115.67,116.01,3958.0
2022-10-20 13:30:00,115.98,116.04,115.86,115.98,16395.0,115.98,116.04,115.86,115.98,16395.0
2022-10-20 13:35:00,116.0,116.05,115.79,115.89,32862.0,116.0,116.05,115.79,115.89,32862.0
2022-10-20 13:40:00,115.94,116.16,115.8,115.98,21690.0,115.94,116.16,115.8,115.98,21690.0
2022-10-20 13:45:00,115.9,116.03,115.85,115.92,6362.0,115.9,116.03,115.85,115.92,6362.0
2022-10-20 13:50:00,115.85,115.99,115.72,115.99,6740.0,115.85,115.99,115.72,115.99,6740.0
2022-10-20 13:55:00,115.98,116.16,115.93,116.14,5340.0,115.98,116.16,115.93,116.14,5340.0
2022-10-20 14:00:00,116.18,116.23,115.83,115.83,20384.0,116.18,116.23,115.83,115.83,20384.0
2022-10-20 14:05:00,115.81,115.83,115.5,115.56,4799.0,115.81,115.83,115.5,115.56,4799.0
2022-10-20 14:10:00,115.65,115.91,115.65,115.91,4310.0,115.65,115.91,115.65,115.91,4310.0
2022-10-20 14:15:00,115.91,116.25,115.9,116.04,5100.0,115.91,116.25,115.9,116.04,5100.0
2022-10-20 14:20:00,116.1,116.24,116.02,116.15,9890.0,116.1,116.24,116.02,116.15,9890.0
2022-10-20 14:25:00,116.14,116.51,116.13,116.43,7629.0,116.14,116.51,116.13,116.43,7629.0
2022-10-20 14:30:00,116.38,116.56,116.17,116.56,6614.0,116.38,116.56,116.17,116.56,6614.0
2022-10-20 14:35:00,116.54,116.69,116.52,116.62,6714.0,116.54,116.69,116.52,116.62,6714.0
2022-10-20 14:40:00,116.65,116.66,115.82,115.87,8009.0,116.65,116.66,115.82,115.87,8009.0
2022-10-20 14:45:00,115.82,116.01,115.69,115.69,15555.0,115.82,116.01,115.69,115.69,15555.0
2022-10-20 14:50:00,115.69,115.95,115.51,115.89,9868.0,115.69,115.95,115.51,115.89,9868.0
2022-10-20 14:55:00,115.84,116.28,115.84,116.13,11354.0,115.84,116.28,115.84,116.13,11354.0
2022-10-20 15:00:00,116.17,116.64,116.16,116.4,9094.0,116.17,116.64,116.16,116.4,9094.0
2022-10-20 15:05:00,116.44,116.81,116.19,116.24,14950.0,116.44,116.81,116.19,116.24,14950.0
2022-10-20 15:10:00,116.19,116.24,115.88,116.12,8697.0,116.19,116.24,115.88,116.12,8697.0
2022-10-20 15:15:00,116.12,116.14,115.74,116.01,13224.0,116.12,116.14,115.74,116.01,13224.0
2022-10-20 15:20:00,116.01,116.01,115.52,115.55,7653.0,116.01,116.01,115.52,115.55,7653.0
2022-10-20 15:25:00,115.55,115.68,115.29,115.49,10887.0,115.55,115.68,115.29,115.49,10887.0
2022-10-20 15:30:00,115.48,115.84,115.32,115.76,11288.0,115.48,115.84,115.32,115.76,11288.0
2022-10-20 15:35:00,115.74,115.9,115.57,115.61,12717.0,115.74,115.9,115.57,115.61,12717.0
2022-10-20 15:40:00,115.61,115.97,115.52,115.96,16891.0,115.61,115.97,115.52,115.96,16891.0
2022-10-20 15:45:00,115.94,115.94,115.62,115.83,16147.0,115.94,115.94,115.62,115.83,16147.0
2022-10-20 15:50:00,115.88,116.05,115.68,115.74,31866.0,115.88,116.05,115.68,115.74,31866.0
2022-10-20 15:55:00,115.81,115.91,115.54,115.61,83764.0,115.81,115.91,115.54,115.61,83764.0
2022-10-21 09:30:00,116.1,117.27,115.19,116.79,15921.0,116.1,117.27,115.19,116.79,15921.0
2022-10-21 09:35:00,116.14,116.28,114.96,114.97,3335.0,116.14,116.28,114.96,114.97,3335.0
2022-10-21 09:40:00,114.96,115.71,114.95,115.71,7027.0,114.96,115.71,114.95,115.71,7027.0
2022-10-21 09:45:00,115.7,117.32,115.7,117.09,28299.0,115.7,117.32,115.7,117.09,28299.0
2022-10-21 09:50:00,117.07,117.77,116.42,117.57,12588.0,117.07,117.77,116.42,117.57,12588.0
2022-10-21 09:55:00,117.74,118.43,117.5,118.43,6881.0,117.74,118.43,117.5,118.43,6881.0
2022-10-21 10:00:00,118.64,119.02,118.2,118.57,26189.0,118.64,119.02,118.2,118.57,26189.0
2022-10-21 10:05:00,118.47,119.54,118.31,119.04,34157.0,118.47,119.54,118.31,119.04,34157.0
2022-10-21 10:10:00,118.92,119.15,118.39,118.5,23122.0,118.92,119.15,118.39,118.5,23122.0
2022-10-21 10:15:00,118.59,118.65,117.95,118.05,33276.0,118.59,118.65,117.95,118.05,33276.0
2022-10-21 10:20:00,118.07,118.07,116.72,116.72,5082.0,118.07,118.07,116.72,116.72,5082.0
2022-10-21 10:25:00,116.43,116.61,115.82,115.82,761.0,116.43,116.61,115.82,115.82,761.0
2022-10-21 10:30:00,116.18,116.49,116.01,116.49,6416.0,116.18,116.49,116.01,116.49,6416.0
2022-10-21 10:35:00,116.44,116.45,115.82,116.11,6125.0,116.44,116.45,115.82,116.11,6125.0
2022-10-21 10:40:00,116.17,116.74,116.05,116.59,7054.0,116.17,116.74,116.05,116.59,7054.0
2022-10-21 10:45:00,116.76,117.31,116.76,117.15,3450.0,116.76,117.31,116.76,117.15,3450.0
2022-10-21 10:50:00,117.06,117.28,117.06,117.28,1100.0,117.06,117.28,117.06,117.28,1100.0
2022-10-21 10:55:00,117.16,117.31,116.54,116.86,10118.0,117.16,117.31,116.54,116.86,10118.0
2022-10-21 11:00:00,116.69,116.79,116.18,116.34,4703.0,116.69,116.79,116.18,116.34,4703.0
2022-10-21 11:05:00,116.46,116.61,116.36,116.45,2546.0,116.46,116.61,116.36,116.45,2546.0
2022-10-21 11:10:00,116.61,116.89,116.61,116.74,1842.0,116.61,116.89,116.61,116.74,1842.0
2022-10-21 11:15:00,116.61,116.61,116.43,116.43,300.0,116.61,116.61,116.43,116.43,300.0
2022-10-21 11:20:00,116.4,116.92,116.39,116.63,2249.0,116.4,116.92,116.39,116.63,2249.0
2022-10-21 11:25:00,116.82,117.03,116.75,116.96,2945.0,116.82,117.03,116.75,116.96,2945.0
2022-10-21 11:30:00,117.17,117.69,117.15,117.45,3272.0,117.17,117.69,117.15,117.45,3272.0
2022-10-21 11:35:00,117.47,117.47,117.06,117.09,2506.0,117.47,117.47,117.06,117.09,2506.0
2022-10-21 11:40:00,117.19,117.53,117.19,117.44,1879.0,117.19,117.53,117.19,117.44,1879.0
2022-10-21 11:45:00,117.73,117.96,117.53,117.88,7886.0,117.73,117.96,117.53,117.88,7886.0
2022-10-21 11:50:00,118.0,118.12,117.92,117.98,5414.0,118.0,118.12,117.92,117.98,5414.0
2022-10-21 11:55:00,117.93,118.14,117.82,117.87,8160.0,117.93,118.14,117.82,117.87,8160.0
2022-10-21 12:00:00,117.93,118.25,117.93,117.97,10723.0,117.93,118.25,117.93,117.97,10723.0
2022-10-21 12:05:00,117.98,118.13,117.88,117.95,4000.0,117.98,118.13,117.88,117.95,4000.0
2022-10-21 12:10:00,117.92,118.37,117.74,118.37,3354.0,117.92,118.37,117.74,118.37,3354.0
2022-10-21 12:15:00,118.3,118.3,118.01,118.2,3701.0,118.3,118.3,118.01,118.2,3701.0
2022-10-21 12:20:00,118.05,118.77,118.04,118.77,1379.0,118.05,118.77,118.04,118.77,1379.0
2022-10-21 12:25:00,118.77,118.89,118.47,118.5,5294.0,118.77,118.89,118.47,118.5,5294.0
2022-10-21 12:30:00,118.36,118.81,118.26,118.79,4200.0,118.36,118.81,118.26,118.79,4200.0
2022-10-21 12:35:00,118.85,119.16,118.29,118.35,10360.0,118.85,119.16,118.29,118.35,10360.0
2022-10-21 12:40:00,118.44,118.76,118.43,118.72,3562.0,118.44,118.76,118.43,118.72,3562.0
2022-10-21 12:45:00,118.74,119.07,118.72,119.04,2644.0,118.74,119.07,118.72,119.04,2644.0
2022-10-21 12:50:00,119.0,119.13,118.96,119.07,6171.0,119.0,119.13,118.96,119.07,6171.0
2022-10-21 12:55:00,119.0,119.05,118.73,118.88,4202.0,119.0,119.05,118.73,118.88,4202.0
2022-10-21 13:00:00,118.79,119.14,118.77,119.0,10224.0,118.79,119.14,118.77,119.0,10224.0
2022-10-21 13:05:00,119.02,119.41,118.93,118.99,39846.0,119.02,119.41,118.93,118.99,39846.0
2022-10-21 13:10:00,119.04,119.16,119.0,119.03,2368.0,119.04,119.16,119.0,119.03,2368.0
2022-10-21 13:15:00,118.95,119.02,118.77,119.0,2820.0,118.95,119.02,118.77,119.0,2820.0
2022-10-21 13:20:00,119.07,119.07,118.7,118.72,3903.0,119.07,119.07,118.7,118.72,3903.0
2022-10-21 13:25:00,118.63,118.66,118.27,118.31,4502.0,118.63,118.66,118.27,118.31,4502.0
2022-10-21 13:30:00,118.37,118.47,118.13,118.4,13215.0,118.37,118.47,118.13,118.4,13215.0
2022-10-21 13:35:00,118.33,118.36,118.17,118.19,2332.0,118.33,118.36,118.17,118.19,2332.0
2022-10-21 13:40:00,118.23,118.59,118.23,118.56,2502.0,118.23,118.59,118.23,118.56,2502.0
2022-10-21 13:45:00,118.59,118.83,118.58,118.77,1588.0,118.59,118.83,118.58,118.77,1588.0
2022-10-21 13:50:00,118.77,118.89,118.66,118.82,2600.0,118.77,118.89,118.66,118.82,2600.0
2022-10-21 13:55:00,118.82,118.9,118.65,118.9,2213.0,118.82,118.9,118.65,118.9,2213.0
2022-10-21 14:00:00,118.88,119.08,118.87,118.94,1941.0,118.88,119.08,118.87,118.94,1941.0
2022-10-21 14:05:00,118.93,119.25,118.9,119.23,2926.0,118.93,119.25,118.9,119.23,2926.0
2022-10-21 14:10:00,119.32,119.77,119.32,119.55,9387.0,119.32,119.77,119.32,119.55,9387.0
2022-10-21 14:15:00,119.64,119.69,119.43,119.64,5866.0,119.64,119.69,119.43,119.64,5866.0
2022-10-21 14:20:00,119.64,119.85,119.63,119.73,4233.0,119.64,119.85,119.63,119.73,4233.0
2022-10-21 14:25:00,119.73,119.95,119.18,119.29,368235.0,119.73,119.95,119.18,119.29,368235.0
2022-10-21 14:30:00,119.37,119.45,119.2,119.27,78174.0,119.37,119.45,119.2,119.27,78174.0
2022-10-21 14:35:00,119.27,119.36,119.03,119.36,10985.0,119.27,119.36,119.03,119.36,10985.0
2022-10-21 14:40:00,119.38,119.47,119.26,119.47,10602.0,119.38,119.47,119.26,119.47,10602.0
2022-10-21 14:45:00,119.47,119.51,119.29,119.3,5949.0,119.47,119.51,119.29,119.3,5949.0
2022-10-21 14:50:00,119.34,119.52,119.15,119.39,10129.0,119.34,119.52,119.15,119.39,10129.0
2022-10-21 14:55:00,119.39,119.69,119.33,119.68,10647.0,119.39,119.69,119.33,119.68,10647.0
2022-10-21 15:00:00,119.62,119.93,119.53,119.93,5527.0,119.62,119.93,119.53,119.93,5527.0
2022-10-21 15:05:00,119.88,119.94,119.8,119.86,6881.0,119.88,119.94,119.8,119.86,6881.0
2022-10-21 15:10:00,119.89,120.44,119.89,120.4,7360.0,119.89,120.44,119.89,120.4,7360.0
2022-10-21 15:15:00,120.33,120.48,120.15,120.43,5033.0,120.33,120.48,120.15,120.43,5033.0
2022-10-21 15:20:00,120.48,120.71,120.47,120.71,7122.0,120.48,120.71,120.47,120.71,7122.0
2022-10-21 15:25:00,120.71,120.93,120.71,120.93,8039.0,120.71,120.93,120.71,120.93,8039.0
2022-10-21 15:30:00,120.9,120.94,120.74,120.93,12339.0,120.9,120.94,120.74,120.93,12339.0
2022-10-21 15:35:00,120.88,120.88,120.26,120.59,17680.0,120.88,120.88,120.26,120.59,17680.0
2022-10-21 15:40:00,120.64,120.73,120.55,120.62,17515.0,120.64,120.73,120.55,120.62,17515.0
2022-10-21 15:45:00,120.58,120.6,119.97,119.97,32849.0,120.58,120.6,119.97,119.97,32849.0
2022-10-21 15:50:00,120.07,120.26,119.91,120.0,58653.0,120.07,120.26,119.91,120.0,58653.0
2022-10-21 15:55:00,120.02,120.41,119.23,119.29,339995.0,120.02,120.41,119.23,119.29,339995.0
2022-10-24 09:30:00,118.82,119.04,117.04,117.72,19510.0,118.82,119.04,117.04,117.72,19510.0
2022-10-24 09:35:00,117.55,119.94,117.55,119.56,23153.0,117.55,119.94,117.55,119.56,23153.0
2022-10-24 09:40:00,119.26,119.46,118.38,118.96,11022.0,119.26,119.46,118.38,118.96,11022.0
2022-10-24 09:45:00,119.17,120.84,119.14,119.41,12574.0,119.17,120.84,119.14,119.41,12574.0
2022-10-24 09:50:00,119.54,119.86,118.79,119.65,15404.0,119.54,119.86,118.79,119.65,15404.0
2022-10-24 09:55:00,119.76,120.84,119.61,120.42,24379.0,119.76,120.84,119.61,120.42,24379.0
2022-10-24 10:00:00,120.36,120.38,118.5,118.51,8232.0,120.36,120.38,118.5,118.51,8232.0
2022-10-24 10:05:00,118.35,119.18,118.2,118.69,14451.0,118.35,119.18,118.2,118.69,14451.0
2022-10-24 10:10:00,118.77,119.09,118.68,118.98,3660.0,118.77,119.09,118.68,118.98,3660.0
2022-10-24 10:15:00,119.03,119.25,118.67,119.24,6465.0,119.03,119.25,118.67,119.24,6465.0
2022-10-24 10:20:00,119.41,119.41,118.4,118.61,16549.0,119.41,119.41,118.4,118.61,16549.0
2022-10-24 10:25:00,118.72,119.25,118.39,119.25,5000.0,118.72,119.25,118.39,119.25,5000.0
2022-10-24 10:30:00,119.3,119.5,118.89,119.45,2713.0,119.3,119.5,118.89,119.45,2713.0
2022-10-24 10:35:00,119.3,119.65,119.2,119.21,5211.0,119.3,119.65,119.2,119.21,5211.0
2022-10-24 10:40:00,119.27,119.3,118.66,118.81,2100.0,119.27,119.3,118.66,118.81,2100.0
2022-10-24 10:45:00,118.72,118.77,118.22,118.3,6419.0,118.72,118.77,118.22,118.3,6419.0
2022-10-24 10:50:00,118.3,119.57,118.29,119.43,5668.0,118.3,119.57,118.29,119.43,5668.0
2022-10-24 10:55:00,119.33,119.91,119.33,119.7,3323.0,119.33,119.91,119.33,119.7,3323.0
2022-10-24 11:00:00,119.85,120.29,119.63,120.26,11710.0,119.85,120.29,119.63,120.26,11710.0
2022-10-24 11:05:00,120.4,120.56,119.82,119.94,88586.0,120.4,120.56,119.82,119.94,88586.0
2022-10-24 11:10:00,119.91,120.37,119.83,120.2,9145.0,119.91,120.37,119.83,120.2,9145.0
2022-10-24 11:15:00,120.17,120.45,119.72,120.08,4100.0,120.17,120.45,119.72,120.08,4100.0
2022-10-24 11:20:00,119.96,120.55,119.94,120.47,5300.0,119.96,120.55,119.94,120.47,5300.0
2022-10-24 11:25:00,120.34,120.38,119.91,120.12,25211.0,120.34,120.38,119.91,120.12,25211.0
2022-10-24 11:30:00,120.27,120.27,119.83,120.18,30599.0,120.27,120.27,119.83,120.18,30599.0
2022-10-24 11:35:00,120.21,120.58,120.2,120.23,76950.0,120.21,120.58,120.2,120.23,76950.0
2022-10-24 11:40:00,120.49,120.51,120.25,120.33,2200.0,120.49,120.51,120.25,120.33,2200.0
2022-10-24 11:45:00,120.25,120.51,120.07,120.51,6123.0,120.25,120.51,120.07,120.51,6123.0
2022-10-24 11:50:00,120.46,121.41,120.46,120.98,8520.0,120.46,121.41,120.46,120.98,8520.0
2022-10-24 11:55:00,120.91,121.14,120.9,120.99,4569.0,120.91,121.14,120.9,120.99,4569.0
2022-10-24 12:00:00,121.07,121.59,121.04,121.14,3934.0,121.07,121.59,121.04,121.14,3934.0
2022-10-24 12:05:00,121.17,121.47,121.17,121.3,72612.0,121.17,121.47,121.17,121.3,72612.0
2022-10-24 12:10:00,121.43,122.06,121.42,121.96,15401.0,121.43,122.06,121.42,121.96,15401.0
2022-10-24 12:15:00,122.04,122.61,121.96,122.61,14081.0,122.04,122.61,121.96,122.61,14081.0
2022-10-24 12:20:00,122.57,122.67,122.33,122.54,7318.0,122.57,122.67,122.33,122.54,7318.0
2022-10-24 12:25:00,122.43,122.47,122.0,122.27,5421.0,122.43,122.47,122.0,122.27,5421.0
2022-10-24 12:30:00,122.24,122.27,121.99,122.07,5737.0,122.24,122.27,121.99,122.07,5737.0
2022-10-24 12:35:00,122.06,122.11,121.87,122.0,1700.0,122.06,122.11,121.87,122.0,1700.0
2022-10-24 12:40:00,121.92,121.93,121.69,121.88,4317.0,121.92,121.93,121.69,121.88,4317.0
2022-10-24 12:45:00,121.93,122.12,121.92,122.12,1725.0,121.93,122.12,121.92,122.12,1725.0
2022-10-24 12:50:00,122.17,122.22,122.05,122.22,3100.0,122.17,122.22,122.05,122.22,3100.0
2022-10-24 12:55:00,122.16,122.16,121.74,121.78,11076.0,122.16,122.16,121.74,121.78,11076.0
2022-10-24 13:00:00,121.79,122.1,121.7,122.05,10712.0,121.79,122.1,121.7,122.05,10712.0
2022-10-24 13:05:00,122.1,122.35,122.1,122.29,2400.0,122.1,122.35,122.1,122.29,2400.0
2022-10-24 13:10:00,122.36,122.58,122.21,122.36,10729.0,122.36,122.58,122.21,122.36,10729.0
2022-10-24 13:15:00,122.35,122.41,122.22,122.23,3776.0,122.35,122.41,122.22,122.23,3776.0
2022-10-24 13:20:00,122.33,122.33,121.85,121.85,6995.0,122.33,122.33,121.85,121.85,6995.0
2022-10-24 13:25:00,121.97,122.08,121.81,121.86,6892.0,121.97,122.08,121.81,121.86,6892.0
2022-10-24 13:30:00,121.89,122.11,121.79,121.94,7648.0,121.89,122.11,121.79,121.94,7648.0
2022-10-24 13:35:00,121.88,122.23,121.72,122.11,20584.0,121.88,122.23,121.72,122.11,20584.0
2022-10-24 13:40:00,122.15,122.33,122.05,122.33,7668.0,122.15,122.33,122.05,122.33,7668.0
2022-10-24 13:45:00,122.35,122.45,122.15,122.27,3600.0,122.35,122.45,122.15,122.27,3600.0
2022-10-24 13:50:00,122.28,122.44,122.06,122.44,4869.0,122.28,122.44,122.06,122.44,4869.0
2022-10-24 13:55:00,122.48,122.54,122.23,122.36,5064.0,122.48,122.54,122.23,122.36,5064.0
2022-10-24 14:00:00,122.37,122.73,122.34,122.7,3304.0,122.37,122.73,122.34,122.7,3304.0
2022-10-24 14:05:00,122.7,122.75,122.6,122.75,3237.0,122.7,122.75,122.6,122.75,3237.0
2022-10-24 14:10:00,122.8,123.03,122.79,123.02,3825.0,122.8,123.03,122.79,123.02,3825.0
2022-10-24 14:15:00,122.95,122.95,122.71,122.72,3158.0,122.95,122.95,122.71,122.72,3158.0
2022-10-24 14:20:00,122.72,122.91,122.66,122.91,4896.0,122.72,122.91,122.66,122.91,4896.0
2022-10-24 14:25:00,122.96,123.08,122.92,122.99,2400.0,122.96,123.08,122.92,122.99,2400.0
2022-10-24 14:30:00,123.09,123.17,122.95,123.17,7638.0,123.09,123.17,122.95,123.17,7638.0
2022-10-24 14:35:00,123.19,123.45,123.11,123.45,3200.0,123.19,123.45,123.11,123.45,3200.0
2022-10-24 14:40:00,123.48,123.62,123.37,123.59,7879.0,123.48,123.62,123.37,123.59,7879.0
2022-10-24 14:45:00,123.71,124.02,123.71,123.98,6369.0,123.71,124.02,123.71,123.98,6369.0
2022-10-24 14:50:00,123.85,123.9,123.59,123.69,4488.0,123.85,123.9,123.59,123.69,4488.0
2022-10-24 14:55:00,123.63,124.11,123.62,124.08,7771.0,123.63,124.11,123.62,124.08,7771.0
2022-10-24 15:00:00,123.95,124.11,123.93,124.08,4500.0,123.95,124.11,123.93,124.08,4500.0
2022-10-24 15:05:00,124.09,124.09,123.9,124.05,7807.0,124.09,124.09,123.9,124.05,7807.0
2022-10-24 15:10:00,124.02,124.28,124.01,124.1,6971.0,124.02,124.28,124.01,124.1,6971.0
2022-10-24 15:15:00,124.1,124.26,124.07,124.11,8298.0,124.1,124.26,124.07,124.11,8298.0
2022-10-24 15:20:00,124.12,124.22,123.97,124.21,11156.0,124.12,124.22,123.97,124.21,11156.0
2022-10-24 15:25:00,124.21,124.35,124.13,124.24,11370.0,124.21,124.35,124.13,124.24,11370.0
2022-10-24 15:30:00,124.24,124.57,124.18,124.26,10927.0,124.24,124.57,124.18,124.26,10927.0
2022-10-24 15:35:00,124.21,124.4,124.07,124.4,25531.0,124.21,124.4,124.07,124.4,25531.0
2022-10-24 15:40:00,124.42,124.76,124.42,124.76,22614.0,124.42,124.76,124.42,124.76,22614.0
2022-10-24 15:45:00,124.74,124.87,124.54,124.64,24487.0,124.74,124.87,124.54,124.64,24487.0
2022-10-24 15:50:00,124.69,124.98,124.68,124.88,49677.0,124.69,124.98,124.68,124.88,49677.0
2022-10-24 15:55:00,124.86,125.17,124.83,125.17,131541.0,124.86,125.17,124.83,125.17,131541.0
2022-10-25 09:30:00,127.37,133.56,126.97,133.06,73641.0,127.37,133.56,126.97,133.06,73641.0
2022-10-25 09:35:00,133.24,133.34,129.35,129.75,122012.0,133.24,133.34,129.35,129.75,122012.0
2022-10-25 09:40:00,129.78,130.88,129.38,130.55,65507.0,129.78,130.88,129.38,130.55,65507.0
2022-10-25 09:45:00,130.55,133.07,130.54,132.8,23050.0,130.55,133.07,130.54,132.8,23050.0
2022-10-25 09:50:00,132.8,134.16,132.6,134.03,31700.0,132.8,134.16,132.6,134.03,31700.0
2022-10-25 09:55:00,134.0,134.07,132.59,133.11,29088.0,134.0,134.07,132.59,133.11,29088.0
2022-10-25 10:00:00,133.5,134.03,133.3,133.78,14168.0,133.5,134.03,133.3,133.78,14168.0
2022-10-25 10:05:00,133.64,134.76,133.38,134.51,20764.0,133.64,134.76,133.38,134.51,20764.0
2022-10-25 10:10:00,134.68,134.97,134.24,134.84,43079.0,134.68,134.97,134.24,134.84,43079.0
2022-10-25 10:15:00,134.84,135.66,134.72,135.66,13384.0,134.84,135.66,134.72,135.66,13384.0
2022-10-25 10:20:00,135.67,136.16,135.55,136.16,24670.0,135.67,136.16,135.55,136.16,24670.0
2022-10-25 10:25:00,136.3,136.49,135.91,136.49,10431.0,136.3,136.49,135.91,136.49,10431.0
2022-10-25 10:30:00,136.57,136.96,136.41,136.87,29540.0,136.57,136.96,136.41,136.87,29540.0
2022-10-25 10:35:00,136.81,136.83,135.87,136.21,30744.0,136.81,136.83,135.87,136.21,30744.0
2022-10-25 10:40:00,136.21,136.51,135.91,136.14,28044.0,136.21,136.51,135.91,136.14,28044.0
2022-10-25 10:45:00,136.14,136.62,136.1,136.52,14521.0,136.14,136.62,136.1,136.52,14521.0
2022-10-25 10:50:00,136.52,137.16,136.52,137.13,21086.0,136.52,137.16,136.52,137.13,21086.0
2022-10-25 10:55:00,137.16,137.38,136.82,136.84,13414.0,137.16,137.38,136.82,136.84,13414.0
2022-10-25 11:00:00,136.93,137.14,136.68,136.68,33930.0,136.93,137.14,136.68,136.68,33930.0
2022-10-25 11:05:00,136.71,138.18,136.58,138.08,20843.0,136.71,138.18,136.58,138.08,20843.0
2022-10-25 11:10:00,138.07,138.4,137.98,138.31,12702.0,138.07,138.4,137.98,138.31,12702.0
2022-10-25 11:15:00,138.33,138.36,137.8,138.03,11207.0,138.33,138.36,137.8,138.03,11207.0
2022-10-25 11:20:00,137.88,138.48,137.71,138.44,7002.0,137.88,138.48,137.71,138.44,7002.0
2022-10-25 11:25:00,138.34,138.77,138.3,138.68,9931.0,138.34,138.77,138.3,138.68,9931.0
2022-10-25 11:30:00,138.57,138.91,138.32,138.71,8940.0,138.57,138.91,138.32,138.71,8940.0
2022-10-25 11:35:00,138.63,139.2,138.63,139.17,4620.0,138.63,139.2,138.63,139.17,4620.0
2022-10-25 11:40:00,139.11,139.53,139.08,139.53,20598.0,139.11,139.53,139.08,139.53,20598.0
2022-10-25 11:45:00,139.59,139.92,139.2,139.92,10924.0,139.59,139.92,139.2,139.92,10924.0
2022-10-25 11:50:00,139.91,140.14,139.78,139.99,7221.0,139.91,140.14,139.78,139.99,7221.0
2022-10-25 11:55:00,139.95,140.14,139.73,139.83,7706.0,139.95,140.14,139.73,139.83,7706.0
2022-10-25 12:00:00,139.74,140.0,139.67,139.73,8942.0,139.74,140.0,139.67,139.73,8942.0
2022-10-25 12:05:00,139.74,140.63,139.57,140.5,10236.0,139.74,140.63,139.57,140.5,10236.0
2022-10-25 12:10:00,140.51,140.62,140.05,140.28,11717.0,140.51,140.62,140.05,140.28,11717.0
2022-10-25 12:15:00,140.35,140.35,139.96,140.21,9863.0,140.35,140.35,139.96,140.21,9863.0
2022-10-25 12:20:00,140.27,140.44,140.12,140.19,4885.0,140.27,140.44,140.12,140.19,4885.0
2022-10-25 12:25:00,140.19,140.19,139.64,139.75,13748.0,140.19,140.19,139.64,139.75,13748.0
2022-10-25 12:30:00,139.8,140.21,139.8,140.19,11402.0,139.8,140.21,139.8,140.19,11402.0
2022-10-25 12:35:00,140.1,140.14,139.61,139.81,21688.0,140.1,140.14,139.61,139.81,21688.0
2022-10-25 12:40:00,139.72,139.79,139.29,139.49,8181.0,139.72,139.79,139.29,139.49,8181.0
2022-10-25 12:45:00,139.62,139.62,139.14,139.25,6058.0,139.62,139.62,139.14,139.25,6058.0
2022-10-25 12:50:00,139.08,139.82,138.98,139.58,68906.0,139.08,139.82,138.98,139.58,68906.0
2022-10-25 12:55:00,139.42,139.55,138.55,138.69,22012.0,139.42,139.55,138.55,138.69,22012.0
2022-10-25 13:00:00,138.69,139.34,138.25,138.3,30825.0,138.69,139.34,138.25,138.3,30825.0
2022-10-25 13:05:00,138.31,138.77,138.04,138.66,18035.0,138.31,138.77,138.04,138.66,18035.0
2022-10-25 13:10:00,138.66,138.66,137.95,138.03,11413.0,138.66,138.66,137.95,138.03,11413.0
2022-10-25 13:15:00,138.03,138.23,137.57,138.16,16977.0,138.03,138.23,137.57,138.16,16977.0
2022-10-25 13:20:00,138.06,138.39,138.04,138.38,8000.0,138.06,138.39,138.04,138.38,8000.0
2022-10-25 13:25:00,138.38,138.69,138.33,138.52,18224.0,138.38,138.69,138.33,138.52,18224.0
2022-10-25 13:30:00,138.63,139.22,138.63,139.15,15727.0,138.63,139.22,138.63,139.15,15727.0
2022-10-25 13:35:00,139.15,139.3,138.95,138.96,10340.0,139.15,139.3,138.95,138.96,10340.0
2022-10-25 13:40:00,138.94,139.03,138.6,138.88,8630.0,138.94,139.03,138.6,138.88,8630.0
2022-10-25 13:45:00,138.9,139.24,138.79,139.24,6281.0,138.9,139.24,138.79,139.24,6281.0
2022-10-25 13:50:00,139.21,139.25,138.81,139.23,12066.0,139.21,139.25,138.81,139.23,12066.0
2022-10-25 13:55:00,139.27,139.7,139.16,139.6,9861.0,139.27,139.7,139.16,139.6,9861.0
2022-10-25 14:00:00,139.69,139.94,139.6,139.66,9562.0,139.69,139.94,139.6,139.66,9562.0
2022-10-25 14:05:00,139.66,140.05,139.66,139.93,15109.0,139.66,140.05,139.66,139.93,15109.0
2022-10-25 14:10:00,139.92,140.01,139.71,139.9,50855.0,139.92,140.01,139.71,139.9,50855.0
2022-10-25 14:15:00,139.9,140.2,139.39,139.96,36795.0,139.9,140.2,139.39,139.96,36795.0
2022-10-25 14:20:00,140.02,140.05,139.17,139.9,17683.0,140.02,140.05,139.17,139.9,17683.0
2022-10-25 14:25:00,139.95,140.03,139.75,140.03,7409.0,139.95,140.03,139.75,140.03,7409.0
2022-10-25 14:30:00,139.98,140.41,139.82,140.4,5783.0,139.98,140.41,139.82,140.4,5783.0
2022-10-25 14:35:00,140.43,140.52,140.36,140.52,7506.0,140.43,140.52,140.36,140.52,7506.0
2022-10-25 14:40:00,140.57,140.8,140.33,140.42,25517.0,140.57,140.8,140.33,140.42,25517.0
2022-10-25 14:45:00,140.41,140.41,140.05,140.24,7229.0,140.41,140.41,140.05,140.24,7229.0
2022-10-25 14:50:00,140.25,140.46,140.24,140.46,9606.0,140.25,140.46,140.24,140.46,9606.0
2022-10-25 14:55:00,140.4,140.78,140.35,140.78,15971.0,140.4,140.78,140.35,140.78,15971.0
2022-10-25 15:00:00,140.76,140.92,140.7,140.85,15892.0,140.76,140.92,140.7,140.85,15892.0
2022-10-25 15:05:00,140.79,141.12,140.65,141.06,14791.0,140.79,141.12,140.65,141.06,14791.0
2022-10-25 15:10:00,141.06,141.32,140.92,141.09,15781.0,141.06,141.32,140.92,141.09,15781.0
2022-10-25 15:15:00,141.09,141.32,141.0,141.28,16180.0,141.09,141.32,141.0,141.28,16180.0
2022-10-25 15:20:00,141.29,141.54,141.23,141.51,18053.0,141.29,141.54,141.23,141.51,18053.0
2022-10-25 15:25:00,141.53,141.82,141.5,141.81,24912.0,141.53,141.82,141.5,141.81,24912.0
2022-10-25 15:30:00,141.8,142.22,141.71,141.94,31782.0,141.8,142.22,141.71,141.94,31782.0
2022-10-25 15:35:00,141.95,141.97,141.28,141.89,49005.0,141.95,141.97,141.28,141.89,49005.0
2022-10-25 15:40:00,141.94,141.95,141.55,141.74,45580.0,141.94,141.95,141.55,141.74,45580.0
2022-10-25 15:45:00,141.78,141.96,141.26,141.56,54965.0,141.78,141.96,141.26,141.56,54965.0
2022-10-25 15:50:00,141.35,141.56,140.1,140.63,87994.0,141.35,141.56,140.1,140.63,87994.0
2022-10-25 15:55:00,140.64,140.85,139.77,140.48,196633.0,140.64,140.85,139.77,140.48,196633.0
2022-10-26 09:30:00,140.3,143.78,140.29,143.25,38039.0,140.3,143.78,140.29,143.25,38039.0
2022-10-26 09:35:00,143.72,145.7,143.37,145.39,33197.0,143.72,145.7,143.37,145.39,33197.0
2022-10-26 09:40:00,145.08,145.3,141.44,141.91,10132.0,145.08,145.3,141.44,141.91,10132.0
2022-10-26 09:45:00,141.69,142.22,140.68,140.88,23524.0,141.69,142.22,140.68,140.88,23524.0
2022-10-26 09:50:00,140.71,140.82,138.75,138.76,21012.0,140.71,140.82,138.75,138.76,21012.0
2022-10-26 09:55:00,138.38,138.69,137.14,137.47,17490.0,138.38,138.69,137.14,137.47,17490.0
2022-10-26 10:00:00,137.63,140.0,137.62,139.52,21509.0,137.63,140.0,137.62,139.52,21509.0
2022-10-26 10:05:00,139.64,139.87,138.86,138.91,11538.0,139.64,139.87,138.86,138.91,11538.0
2022-10-26 10:10:00,138.8,139.58,138.06,139.2,10379.0,138.8,139.58,138.06,139.2,10379.0
2022-10-26 10:15:00,139.11,139.71,138.62,139.39,12196.0,139.11,139.71,138.62,139.39,12196.0
2022-10-26 10:20:00,139.34,139.67,139.02,139.29,22925.0,139.34,139.67,139.02,139.29,22925.0
2022-10-26 10:25:00,139.27,140.31,139.17,140.13,16672.0,139.27,140.31,139.17,140.13,16672.0
2022-10-26 10:30:00,140.27,140.27,139.17,139.39,6298.0,140.27,140.27,139.17,139.39,6298.0
2022-10-26 10:35:00,139.29,139.54,138.99,139.07,13340.0,139.29,139.54,138.99,139.07,13340.0
2022-10-26 10:40:00,139.08,139.8,138.98,139.8,8447.0,139.08,139.8,138.98,139.8,8447.0
2022-10-26 10:45:00,139.67,140.36,139.54,140.32,5980.0,139.67,140.36,139.54,140.32,5980.0
2022-10-26 10:50:00,140.3,140.32,139.93,140.13,8437.0,140.3,140.32,139.93,140.13,8437.0
2022-10-26 10:55:00,140.11,140.82,140.05,140.05,19960.0,140.11,140.82,140.05,140.05,19960.0
2022-10-26 11:00:00,140.13,141.25,140.05,141.23,18452.0,140.13,141.25,140.05,141.23,18452.0
2022-10-26 11:05:00,141.14,141.9,141.03,141.14,31079.0,141.14,141.9,141.03,141.14,31079.0
2022-10-26 11:10:00,141.14,141.15,140.55,140.78,26107.0,141.14,141.15,140.55,140.78,26107.0
2022-10-26 11:15:00,140.78,140.89,140.24,140.44,18569.0,140.78,140.89,140.24,140.44,18569.0
2022-10-26 11:20:00,140.42,140.94,140.2,140.87,20893.0,140.42,140.94,140.2,140.87,20893.0
2022-10-26 11:25:00,140.87,140.92,140.18,140.25,10900.0,140.87,140.92,140.18,140.25,10900.0
2022-10-26 11:30:00,140.33,140.83,140.32,140.77,5757.0,140.33,140.83,140.32,140.77,5757.0
2022-10-26 11:35:00,140.71,140.89,140.5,140.72,7720.0,140.71,140.89,140.5,140.72,7720.0
2022-10-26 11:40:00,140.7,140.95,140.61,140.69,6003.0,140.7,140.95,140.61,140.69,6003.0
2022-10-26 11:45:00,140.69,141.08,140.59,140.98,6586.0,140.69,141.08,140.59,140.98,6586.0
2022-10-26 11:50:00,141.08,141.08,140.61,140.72,5366.0,141.08,141.08,140.61,140.72,5366.0
2022-10-26 11:55:00,140.72,140.98,140.47,140.84,15399.0,140.72,140.98,140.47,140.84,15399.0
2022-10-26 12:00:00,140.91,141.3,140.91,141.25,5042.0,140.91,141.3,140.91,141.25,5042.0
2022-10-26 12:05:00,141.21,141.25,140.65,140.76,7836.0,141.21,141.25,140.65,140.76,7836.0
2022-10-26 12:10:00,140.78,140.89,140.3,140.31,4800.0,140.78,140.89,140.3,140.31,4800.0
2022-10-26 12:15:00,140.42,140.7,140.26,140.56,16155.0,140.42,140.7,140.26,140.56,16155.0
2022-10-26 12:20:00,140.64,141.04,140.63,140.95,10955.0,140.64,141.04,140.63,140.95,10955.0
2022-10-26 12:25:00,141.02,141.08,140.45,140.57,38881.0,141.02,141.08,140.45,140.57,38881.0
2022-10-26 12:30:00,140.58,141.29,140.51,140.65,16722.0,140.58,141.29,140.51,140.65,16722.0
2022-10-26 12:35:00,140.52,140.64,140.35,140.42,6300.0,140.52,140.64,140.35,140.42,6300.0
2022-10-26 12:40:00,140.35,140.35,139.46,139.49,8052.0,140.35,140.35,139.46,139.49,8052.0
2022-10-26 12:45:00,139.48,139.48,138.9,139.03,7085.0,139.48,139.48,138.9,139.03,7085.0
2022-10-26 12:50:00,138.92,139.25,138.65,138.67,11265.0,138.92,139.25,138.65,138.67,11265.0
2022-10-26 12:55:00,138.67,138.72,137.96,138.38,7819.0,138.67,138.72,137.96,138.38,7819.0
2022-10-26 13:00:00,138.31,138.78,138.05,138.78,20416.0,138.31,138.78,138.05,138.78,20416.0
2022-10-26 13:05:00,138.76,138.81,138.42,138.69,13420.0,138.76,138.81,138.42,138.69,13420.0
2022-10-26 13:10:00,138.67,138.67,138.04,138.06,6611.0,138.67,138.67,138.04,138.06,6611.0
2022-10-26 13:15:00,138.09,138.44,137.95,138.35,6696.0,138.09,138.44,137.95,138.35,6696.0
2022-10-26 13:20:00,138.41,138.49,137.71,137.85,8755.0,138.41,138.49,137.71,137.85,8755.0
2022-10-26 13:25:00,137.85,138.05,137.55,137.85,10749.0,137.85,138.05,137.55,137.85,10749.0
2022-10-26 13:30:00,137.84,137.89,137.37,137.37,14454.0,137.84,137.89,137.37,137.37,14454.0
2022-10-26 13:35:00,137.26,137.75,137.24,137.7,10863.0,137.26,137.75,137.24,137.7,10863.0
2022-10-26 13:40:00,137.72,138.08,137.57,137.76,17618.0,137.72,138.08,137.57,137.76,17618.0
2022-10-26 13:45:00,137.8,138.05,137.8,137.88,12667.0,137.8,138.05,137.8,137.88,12667.0
2022-10-26 13:50:00,137.89,138.68,137.88,138.48,36690.0,137.89,138.68,137.88,138.48,36690.0
2022-10-26 13:55:00,138.48,138.48,138.02,138.02,10088.0,138.48,138.48,138.02,138.02,10088.0
2022-10-26 14:00:00,138.01,138.34,137.88,138.24,4994.0,138.01,138.34,137.88,138.24,4994.0
2022-10-26 14:05:00,138.33,138.8,138.23,138.7,9286.0,138.33,138.8,138.23,138.7,9286.0
2022-10-26 14:10:00,138.71,138.86,138.6,138.6,5191.0,138.71,138.86,138.6,138.6,5191.0
2022-10-26 14:15:00,138.56,138.85,138.5,138.85,6524.0,138.56,138.85,138.5,138.85,6524.0
2022-10-26 14:20:00,138.72,139.01,138.68,138.97,10089.0,138.72,139.01,138.68,138.97,10089.0
2022-10-26 14:25:00,139.01,139.19,138.91,138.96,5475.0,139.01,139.19,138.91,138.96,5475.0
2022-10-26 14:30:00,138.96,139.07,138.9,138.98,5746.0,138.96,139.07,138.9,138.98,5746.0
2022-10-26 14:35:00,138.96,139.57,138.92,139.55,11838.0,138.96,139.57,138.92,139.55,11838.0
2022-10-26 14:40:00,139.4,139.4,138.61,138.68,9561.0,139.4,139.4,138.61,138.68,9561.0
2022-10-26 14:45:00,138.61,138.88,138.61,138.88,11895.0,138.61,138.88,138.61,138.88,11895.0
2022-10-26 14:50:00,138.81,138.81,138.4,138.4,3806.0,138.81,138.81,138.4,138.4,3806.0
2022-10-26 14:55:00,138.39,138.88,138.38,138.65,10998.0,138.39,138.88,138.38,138.65,10998.0
2022-10-26 15:00:00,138.58,138.58,137.88,138.0,6184.0,138.58,138.58,137.88,138.0,6184.0
2022-10-26 15:05:00,138.01,138.05,137.75,137.75,14594.0,138.01,138.05,137.75,137.75,14594.0
2022-10-26 15:10:00,137.76,138.0,137.64,137.89,7382.0,137.76,138.0,137.64,137.89,7382.0
2022-10-26 15:15:00,137.89,138.64,137.89,138.64,7229.0,137.89,138.64,137.89,138.64,7229.0
2022-10-26 15:20:00,138.65,138.72,138.16,138.18,10996.0,138.65,138.72,138.16,138.18,10996.0
2022-10-26 15:25:00,138.29,138.52,138.21,138.37,7734.0,138.29,138.52,138.21,138.37,7734.0
2022-10-26 15:30:00,138.33,138.38,138.0,138.13,15911.0,138.33,138.38,138.0,138.13,15911.0
2022-10-26 15:35:00,138.1,138.19,137.93,138.1,11090.0,138.1,138.19,137.93,138.1,11090.0
2022-10-26 15:40:00,138.13,138.34,138.05,138.14,12332.0,138.13,138.34,138.05,138.14,12332.0
2022-10-26 15:45:00,138.16,138.36,138.11,138.31,16570.0,138.16,138.36,138.11,138.31,16570.0
2022-10-26 15:50:00,138.21,138.21,137.78,138.18,29351.0,138.21,138.21,137.78,138.18,29351.0
2022-10-26 15:55:00,138.13,138.16,137.84,137.96,84217.0,138.13,138.16,137.84,137.96,84217.0
2022-10-27 09:30:00,138.96,142.26,138.96,142.16,20585.0,138.96,142.26,138.96,142.16,20585.0
2022-10-27 09:35:00,142.1,142.26,141.41,141.41,5094.0,142.1,142.26,141.41,141.41,5094.0
2022-10-27 09:40:00,141.69,145.02,141.43,144.89,72866.0,141.69,145.02,141.43,144.89,72866.0
2022-10-27 09:45:00,144.93,145.82,142.53,142.53,74902.0,144.93,145.82,142.53,142.53,74902.0
2022-10-27 09:50:00,142.82,142.82,141.12,141.54,26949.0,142.82,142.82,141.12,141.54,26949.0
2022-10-27 09:55:00,141.62,141.62,140.71,140.71,18097.0,141.62,141.62,140.71,140.71,18097.0
2022-10-27 10:00:00,140.93,141.05,140.27,141.05,18404.0,140.93,141.05,140.27,141.05,18404.0
2022-10-27 10:05:00,141.1,141.61,139.4,139.69,14642.0,141.1,141.61,139.4,139.69,14642.0
2022-10-27 10:10:00,139.3,140.09,138.61,140.04,4556.0,139.3,140.09,138.61,140.04,4556.0
2022-10-27 10:15:00,140.13,141.01,140.13,141.01,5873.0,140.13,141.01,140.13,141.01,5873.0
2022-10-27 10:20:00,141.13,141.99,141.13,141.94,11527.0,141.13,141.99,141.13,141.94,11527.0
2022-10-27 10:25:00,142.11,142.62,141.99,142.52,9376.0,142.11,142.62,141.99,142.52,9376.0
2022-10-27 10:30:00,142.56,142.97,142.29,142.84,8401.0,142.56,142.97,142.29,142.84,8401.0
2022-10-27 10:35:00,142.72,142.72,141.71,141.71,7740.0,142.72,142.72,141.71,141.71,7740.0
2022-10-27 10:40:00,141.69,141.69,140.99,141.14,7119.0,141.69,141.69,140.99,141.14,7119.0
2022-10-27 10:45:00,141.17,142.47,141.03,142.47,6535.0,141.17,142.47,141.03,142.47,6535.0
2022-10-27 10:50:00,142.28,143.02,142.08,143.02,5828.0,142.28,143.02,142.08,143.02,5828.0
2022-10-27 10:55:00,142.85,142.91,142.53,142.62,6312.0,142.85,142.91,142.53,142.62,6312.0
2022-10-27 11:00:00,142.54,143.68,142.24,143.62,17194.0,142.54,143.68,142.24,143.62,17194.0
2022-10-27 11:05:00,143.61,143.82,142.98,143.82,16221.0,143.61,143.82,142.98,143.82,16221.0
2022-10-27 11:10:00,143.67,143.69,143.14,143.44,4577.0,143.67,143.69,143.14,143.44,4577.0
2022-10-27 11:15:00,143.49,143.49,142.82,143.19,7431.0,143.49,143.49,142.82,143.19,7431.0
2022-10-27 11:20:00,143.23,143.73,143.07,143.51,5871.0,143.23,143.73,143.07,143.51,5871.0
2022-10-27 11:25:00,143.54,144.16,143.35,144.15,9508.0,143.54,144.16,143.35,144.15,9508.0
2022-10-27 11:30:00,144.06,144.61,143.79,144.2,12580.0,144.06,144.61,143.79,144.2,12580.0
2022-10-27 11:35:00,144.14,144.51,143.25,143.38,6745.0,144.14,144.51,143.25,143.38,6745.0
2022-10-27 11:40:00,143.25,143.66,143.24,143.51,5263.0,143.25,143.66,143.24,143.51,5263.0
2022-10-27 11:45:00,143.39,143.77,143.38,143.7,5004.0,143.39,143.77,143.38,143.7,5004.0
2022-10-27 11:50:00,143.61,144.01,143.47,143.53,9674.0,143.61,144.01,143.47,143.53,9674.0
2022-10-27 11:55:00,143.53,143.53,142.75,142.93,3606.0,143.53,143.53,142.75,142.93,3606.0
2022-10-27 12:00:00,142.89,143.62,142.79,143.62,5457.0,142.89,143.62,142.79,143.62,5457.0
2022-10-27 12:05:00,143.49,143.54,142.85,142.96,10494.0,143.49,143.54,142.85,142.96,10494.0
2022-10-27 12:10:00,142.84,143.03,142.5,142.81,5478.0,142.84,143.03,142.5,142.81,5478.0
2022-10-27 12:15:00,142.9,142.92,141.95,141.97,4188.0,142.9,142.92,141.95,141.97,4188.0
2022-10-27 12:20:00,142.13,142.18,141.75,142.08,3264.0,142.13,142.18,141.75,142.08,3264.0
2022-10-27 12:25:00,142.11,142.5,141.85,141.85,12057.0,142.11,142.5,141.85,141.85,12057.0
2022-10-27 12:30:00,141.77,142.19,141.77,142.19,3593.0,141.77,142.19,141.77,142.19,3593.0
2022-10-27 12:35:00,142.09,142.25,141.57,141.58,4350.0,142.09,142.25,141.57,141.58,4350.0
2022-10-27 12:40:00,141.56,141.96,141.54,141.74,3318.0,141.56,141.96,141.54,141.74,3318.0
2022-10-27 12:45:00,141.6,141.9,141.4,141.9,4318.0,141.6,141.9,141.4,141.9,4318.0
2022-10-27 12:50:00,141.99,142.24,141.99,142.22,3500.0,141.99,142.24,141.99,142.22,3500.0
2022-10-27 12:55:00,142.22,142.4,142.1,142.32,7234.0,142.22,142.4,142.1,142.32,7234.0
2022-10-27 13:00:00,142.25,142.59,142.11,142.59,4291.0,142.25,142.59,142.11,142.59,4291.0
2022-10-27 13:05:00,142.63,143.05,142.63,142.97,4376.0,142.63,143.05,142.63,142.97,4376.0
2022-10-27 13:10:00,142.89,142.92,142.52,142.56,1940.0,142.89,142.92,142.52,142.56,1940.0
2022-10-27 13:15:00,142.72,142.76,142.38,142.42,3382.0,142.72,142.76,142.38,142.42,3382.0
2022-10-27 13:20:00,142.49,142.66,142.2,142.2,4260.0,142.49,142.66,142.2,142.2,4260.0
2022-10-27 13:25:00,142.15,142.25,142.05,142.05,9059.0,142.15,142.25,142.05,142.05,9059.0
2022-10-27 13:30:00,142.13,142.13,141.76,141.76,3472.0,142.13,142.13,141.76,141.76,3472.0
2022-10-27 13:35:00,141.77,141.78,141.48,141.48,3098.0,141.77,141.78,141.48,141.48,3098.0
2022-10-27 13:40:00,141.5,141.51,141.14,141.14,4329.0,141.5,141.51,141.14,141.14,4329.0
2022-10-27 13:45:00,141.13,141.22,140.85,140.88,7300.0,141.13,141.22,140.85,140.88,7300.0
2022-10-27 13:50:00,140.94,141.14,140.81,141.03,5697.0,140.94,141.14,140.81,141.03,5697.0
2022-10-27 13:55:00,141.03,141.06,140.51,140.57,5619.0,141.03,141.06,140.51,140.57,5619.0
2022-10-27 14:00:00,140.52,140.65,140.45,140.45,3100.0,140.52,140.65,140.45,140.45,3100.0
2022-10-27 14:05:00,140.44,140.64,140.35,140.35,4189.0,140.44,140.64,140.35,140.35,4189.0
2022-10-27 14:10:00,140.38,140.38,140.0,140.09,2860.0,140.38,140.38,140.0,140.09,2860.0
2022-10-27 14:15:00,140.02,140.18,139.98,140.07,4116.0,140.02,140.18,139.98,140.07,4116.0
2022-10-27 14:20:00,140.06,140.33,139.94,140.33,6844.0,140.06,140.33,139.94,140.33,6844.0
2022-10-27 14:25:00,140.33,140.92,140.33,140.87,16213.0,140.33,140.92,140.33,140.87,16213.0
2022-10-27 14:30:00,140.87,140.98,140.74,140.8,6313.0,140.87,140.98,140.74,140.8,6313.0
2022-10-27 14:35:00,140.83,140.87,140.72,140.72,5262.0,140.83,140.87,140.72,140.72,5262.0
2022-10-27 14:40:00,140.68,140.71,140.51,140.58,3371.0,140.68,140.71,140.51,140.58,3371.0
2022-10-27 14:45:00,140.58,140.76,140.54,140.64,4637.0,140.58,140.76,140.54,140.64,4637.0
2022-10-27 14:50:00,140.65,140.89,140.57,140.86,7245.0,140.65,140.89,140.57,140.86,7245.0
2022-10-27 14:55:00,140.85,140.92,140.78,140.86,9041.0,140.85,140.92,140.78,140.86,9041.0
2022-10-27 15:00:00,140.85,141.15,140.82,141.04,8048.0,140.85,141.15,140.82,141.04,8048.0
2022-10-27 15:05:00,141.09,141.15,140.79,140.91,22003.0,141.09,141.15,140.79,140.91,22003.0
2022-10-27 15:10:00,140.86,141.1,140.73,140.95,10453.0,140.86,141.1,140.73,140.95,10453.0
2022-10-27 15:15:00,140.91,141.06,140.83,140.84,5923.0,140.91,141.06,140.83,140.84,5923.0
2022-10-27 15:20:00,140.84,140.98,140.75,140.96,8555.0,140.84,140.98,140.75,140.96,8555.0
2022-10-27 15:25:00,140.9,141.0,140.82,140.94,6826.0,140.9,141.0,140.82,140.94,6826.0
2022-10-27 15:30:00,140.92,141.13,140.75,141.09,14290.0,140.92,141.13,140.75,141.09,14290.0
2022-10-27 15:35:00,141.09,141.46,141.08,141.39,19388.0,141.09,141.46,141.08,141.39,19388.0
2022-10-27 15:40:00,141.37,141.44,141.23,141.27,14220.0,141.37,141.44,141.23,141.27,14220.0
2022-10-27 15:45:00,141.22,141.38,140.91,141.2,16414.0,141.22,141.38,140.91,141.2,16414.0
2022-10-27 15:50:00,141.32,141.38,140.76,140.78,20444.0,141.32,141.38,140.76,140.78,20444.0
2022-10-27 15:55:00,140.8,141.15,140.79,141.03,91975.0,140.8,141.15,140.79,141.03,91975.0
2022-10-28 09:30:00,140.54,142.44,139.76,141.67,12814.0,140.54,142.44,139.76,141.67,12814.0
2022-10-28 09:35:00,141.14,141.14,140.78,141.0,500.0,141.14,141.14,140.78,141.0,500.0
2022-10-28 09:40:00,140.99,141.37,140.8,140.8,5909.0,140.99,141.37,140.8,140.8,5909.0
2022-10-28 09:45:00,140.35,140.65,138.93,139.8,42508.0,140.35,140.65,138.93,139.8,42508.0
2022-10-28 09:50:00,139.79,139.79,138.55,138.55,6685.0,139.79,139.79,138.55,138.55,6685.0
2022-10-28 09:55:00,138.68,138.79,137.57,137.64,7423.0,138.68,138.79,137.57,137.64,7423.0
2022-10-28 10:00:00,137.88,137.88,135.71,136.25,16494.0,137.88,137.88,135.71,136.25,16494.0
2022-10-28 10:05:00,136.23,136.93,136.07,136.88,7340.0,136.23,136.93,136.07,136.88,7340.0
2022-10-28 10:10:00,136.86,136.86,136.06,136.84,10801.0,136.86,136.86,136.06,136.84,10801.0
2022-10-28 10:15:00,136.7,136.79,136.24,136.59,9636.0,136.7,136.79,136.24,136.59,9636.0
2022-10-28 10:20:00,136.77,137.11,136.59,137.08,25446.0,136.77,137.11,136.59,137.08,25446.0
2022-10-28 10:25:00,137.19,138.05,137.13,137.26,10125.0,137.19,138.05,137.13,137.26,10125.0
2022-10-28 10:30:00,137.39,137.76,137.1,137.19,10984.0,137.39,137.76,137.1,137.19,10984.0
2022-10-28 10:35:00,137.0,137.03,136.69,136.94,3236.0,137.0,137.03,136.69,136.94,3236.0
2022-10-28 10:40:00,137.0,137.0,136.51,136.68,2659.0,137.0,137.0,136.51,136.68,2659.0
2022-10-28 10:45:00,136.74,137.53,136.73,137.53,7625.0,136.74,137.53,136.73,137.53,7625.0
2022-10-28 10:50:00,137.55,137.95,137.49,137.9,4018.0,137.55,137.95,137.49,137.9,4018.0
2022-10-28 10:55:00,137.87,138.29,137.86,138.04,15763.0,137.87,138.29,137.86,138.04,15763.0
2022-10-28 11:00:00,138.14,138.69,138.09,138.5,22663.0,138.14,138.69,138.09,138.5,22663.0
2022-10-28 11:05:00,138.37,138.43,138.16,138.26,6876.0,138.37,138.43,138.16,138.26,6876.0
2022-10-28 11:10:00,138.24,138.47,137.93,137.94,2727.0,138.24,138.47,137.93,137.94,2727.0
2022-10-28 11:15:00,137.87,138.46,137.87,138.35,10411.0,137.87,138.46,137.87,138.35,10411.0
2022-10-28 11:20:00,138.41,138.43,137.81,138.32,5746.0,138.41,138.43,137.81,138.32,5746.0
2022-10-28 11:25:00,138.26,138.92,138.22,138.92,14807.0,138.26,138.92,138.22,138.92,14807.0
2022-10-28 11:30:00,138.92,139.01,138.43,138.43,6790.0,138.92,139.01,138.43,138.43,6790.0
2022-10-28 11:35:00,138.34,138.93,138.29,138.86,6732.0,138.34,138.93,138.29,138.86,6732.0
2022-10-28 11:40:00,138.94,139.25,138.86,139.21,6505.0,138.94,139.25,138.86,139.21,6505.0
2022-10-28 11:45:00,139.13,139.37,139.05,139.24,2927.0,139.13,139.37,139.05,139.24,2927.0
2022-10-28 11:50:00,139.37,139.37,139.15,139.15,1533.0,139.37,139.37,139.15,139.15,1533.0
2022-10-28 11:55:00,139.03,139.05,138.76,138.78,1417.0,139.03,139.05,138.76,138.78,1417.0
2022-10-28 12:00:00,138.81,139.16,138.75,138.83,4722.0,138.81,139.16,138.75,138.83,4722.0
2022-10-28 12:05:00,138.76,138.76,138.45,138.56,2500.0,138.76,138.76,138.45,138.56,2500.0
2022-10-28 12:10:00,138.56,139.15,138.56,139.09,22583.0,138.56,139.15,138.56,139.09,22583.0
2022-10-28 12:15:00,139.2,139.25,138.89,139.0,15865.0,139.2,139.25,138.89,139.0,15865.0
2022-10-28 12:20:00,139.07,139.17,138.94,139.17,16174.0,139.07,139.17,138.94,139.17,16174.0
2022-10-28 12:25:00,139.11,139.16,138.32,138.8,126220.0,139.11,139.16,138.32,138.8,126220.0
2022-10-28 12:30:00,138.75,139.16,138.47,139.03,40466.0,138.75,139.16,138.47,139.03,40466.0
2022-10-28 12:35:00,139.14,139.14,138.4,138.74,6140.0,139.14,139.14,138.4,138.74,6140.0
2022-10-28 12:40:00,138.75,138.98,138.75,138.82,5117.0,138.75,138.98,138.75,138.82,5117.0
2022-10-28 12:45:00,138.82,138.84,138.47,138.61,1014.0,138.82,138.84,138.47,138.61,1014.0
2022-10-28 12:50:00,138.69,139.01,138.54,139.01,5625.0,138.69,139.01,138.54,139.01,5625.0
2022-10-28 12:55:00,139.05,139.05,138.89,138.99,829.0,139.05,139.05,138.89,138.99,829.0
2022-10-28 13:00:00,138.96,139.09,138.86,139.09,1988.0,138.96,139.09,138.86,139.09,1988.0
2022-10-28 13:05:00,139.08,139.23,138.98,139.22,19348.0,139.08,139.23,138.98,139.22,19348.0
2022-10-28 13:10:00,139.18,139.27,139.02,139.08,5911.0,139.18,139.27,139.02,139.08,5911.0
2022-10-28 13:15:00,139.13,139.25,138.98,139.21,14869.0,139.13,139.25,138.98,139.21,14869.0
2022-10-28 13:20:00,139.19,139.7,139.12,139.69,4824.0,139.19,139.7,139.12,139.69,4824.0
2022-10-28 13:25:00,139.69,139.84,139.65,139.65,3486.0,139.69,139.84,139.65,139.65,3486.0
2022-10-28 13:30:00,139.61,139.65,139.52,139.58,800.0,139.61,139.65,139.52,139.58,800.0
2022-10-28 13:35:00,139.5,139.63,139.42,139.63,2101.0,139.5,139.63,139.42,139.63,2101.0
2022-10-28 13:40:00,139.64,139.81,139.64,139.68,1916.0,139.64,139.81,139.64,139.68,1916.0
2022-10-28 13:45:00,139.73,139.78,139.73,139.76,1373.0,139.73,139.78,139.73,139.76,1373.0
2022-10-28 13:50:00,139.74,139.79,139.72,139.77,1614.0,139.74,139.79,139.72,139.77,1614.0
2022-10-28 13:55:00,139.71,139.84,139.68,139.68,3639.0,139.71,139.84,139.68,139.68,3639.0
2022-10-28 14:00:00,139.73,139.73,139.55,139.71,3575.0,139.73,139.73,139.55,139.71,3575.0
2022-10-28 14:05:00,139.74,139.9,139.72,139.72,4229.0,139.74,139.9,139.72,139.72,4229.0
2022-10-28 14:10:00,139.8,140.0,139.78,140.0,2704.0,139.8,140.0,139.78,140.0,2704.0
2022-10-28 14:15:00,139.99,140.33,139.99,140.26,3305.0,139.99,140.33,139.99,140.26,3305.0
2022-10-28 14:20:00,140.28,140.28,140.25,140.25,600.0,140.28,140.28,140.25,140.25,600.0
2022-10-28 14:25:00,140.24,140.44,139.97,140.25,14165.0,140.24,140.44,139.97,140.25,14165.0
2022-10-28 14:30:00,140.26,140.48,140.19,140.48,8211.0,140.26,140.48,140.19,140.48,8211.0
2022-10-28 14:35:00,140.5,140.73,140.32,140.32,2014.0,140.5,140.73,140.32,140.32,2014.0
2022-10-28 14:40:00,140.34,140.74,140.34,140.68,5767.0,140.34,140.74,140.34,140.68,5767.0
2022-10-28 14:45:00,140.74,140.83,140.73,140.82,2498.0,140.74,140.83,140.73,140.82,2498.0
2022-10-28 14:50:00,140.77,140.88,140.6,140.6,8538.0,140.77,140.88,140.6,140.6,8538.0
2022-10-28 14:55:00,140.53,140.56,140.36,140.48,8410.0,140.53,140.56,140.36,140.48,8410.0
2022-10-28 15:00:00,140.53,140.6,140.42,140.45,4193.0,140.53,140.6,140.42,140.45,4193.0
2022-10-28 15:05:00,140.45,140.68,140.38,140.68,9010.0,140.45,140.68,140.38,140.68,9010.0
2022-10-28 15:10:00,140.64,140.67,140.46,140.5,11843.0,140.64,140.67,140.46,140.5,11843.0
2022-10-28 15:15:00,140.47,140.5,140.11,140.12,52041.0,140.47,140.5,140.11,140.12,52041.0
2022-10-28 15:20:00,140.12,140.12,139.51,140.0,16317.0,140.12,140.12,139.51,140.0,16317.0
2022-10-28 15:25:00,139.99,140.02,139.79,139.9,24810.0,139.99,140.02,139.79,139.9,24810.0
2022-10-28 15:30:00,139.85,140.01,139.78,139.95,23502.0,139.85,140.01,139.78,139.95,23502.0
2022-10-28 15:35:00,139.95,140.01,139.74,139.83,14920.0,139.95,140.01,139.74,139.83,14920.0
2022-10-28 15:40:00,139.79,139.89,139.59,139.89,14984.0,139.79,139.89,139.59,139.89,14984.0
2022-10-28 15:45:00,139.85,139.88,139.49,139.65,13874.0,139.85,139.88,139.49,139.65,13874.0
2022-10-28 15:50:00,139.62,139.67,139.31,139.53,63404.0,139.62,139.67,139.31,139.53,63404.0
2022-10-28 15:55:00,139.52,139.61,139.19,139.26,104428.0,139.52,139.61,139.19,139.26,104428.0
2022-10-31 09:30:00,139.94,142.44,139.52,141.03,23544.0,139.94,142.44,139.52,141.03,23544.0
2022-10-31 09:35:00,141.62,143.27,141.13,142.61,11573.0,141.62,143.27,141.13,142.61,11573.0
2022-10-31 09:40:00,142.87,143.25,142.05,143.25,9699.0,142.87,143.25,142.05,143.25,9699.0
2022-10-31 09:45:00,143.24,143.43,141.28,141.75,10008.0,143.24,143.43,141.28,141.75,10008.0
2022-10-31 09:50:00,141.18,142.27,141.0,142.27,9500.0,141.18,142.27,141.0,142.27,9500.0
2022-10-31 09:55:00,142.31,142.8,141.3,141.3,9271.0,142.31,142.8,141.3,141.3,9271.0
2022-10-31 10:00:00,141.49,142.83,141.48,142.52,9566.0,141.49,142.83,141.48,142.52,9566.0
2022-10-31 10:05:00,142.46,142.47,141.12,141.64,3838.0,142.46,142.47,141.12,141.64,3838.0
2022-10-31 10:10:00,141.26,141.75,141.26,141.47,3326.0,141.26,141.75,141.26,141.47,3326.0
2022-10-31 10:15:00,141.64,142.54,141.64,141.94,2502.0,141.64,142.54,141.64,141.94,2502.0
2022-10-31 10:20:00,142.07,142.09,141.61,141.82,3669.0,142.07,142.09,141.61,141.82,3669.0
2022-10-31 10:25:00,141.96,142.27,141.44,141.68,2800.0,141.96,142.27,141.44,141.68,2800.0
2022-10-31 10:30:00,141.56,141.83,141.21,141.21,1800.0,141.56,141.83,141.21,141.21,1800.0
2022-10-31 10:35:00,141.18,141.76,140.85,141.76,2975.0,141.18,141.76,140.85,141.76,2975.0
2022-10-31 10:40:00,141.97,142.96,141.97,142.63,4748.0,141.97,142.96,141.97,142.63,4748.0
2022-10-31 10:45:00,142.87,143.25,142.53,142.72,4025.0,142.87,143.25,142.53,142.72,4025.0
2022-10-31 10:50:00,142.61,142.61,142.17,142.23,6981.0,142.61,142.61,142.17,142.23,6981.0
2022-10-31 10:55:00,142.34,142.66,142.12,142.54,2400.0,142.34,142.66,142.12,142.54,2400.0
2022-10-31 11:00:00,142.46,143.19,142.39,143.14,2030.0,142.46,143.19,142.39,143.14,2030.0
2022-10-31 11:05:00,142.94,143.34,142.78,142.93,6937.0,142.94,143.34,142.78,142.93,6937.0
2022-10-31 11:10:00,142.92,143.3,142.86,143.04,6620.0,142.92,143.3,142.86,143.04,6620.0
2022-10-31 11:15:00,143.04,143.3,142.59,143.3,3153.0,143.04,143.3,142.59,143.3,3153.0
2022-10-31 11:20:00,143.15,143.47,142.92,143.47,2918.0,143.15,143.47,142.92,143.47,2918.0
2022-10-31 11:25:00,143.34,143.77,143.31,143.45,3825.0,143.34,143.77,143.31,143.45,3825.0
2022-10-31 11:30:00,143.35,143.63,143.21,143.63,1319.0,143.35,143.63,143.21,143.63,1319.0
2022-10-31 11:35:00,143.66,143.76,143.52,143.55,3356.0,143.66,143.76,143.52,143.55,3356.0
2022-10-31 11:40:00,143.59,143.9,143.59,143.89,2776.0,143.59,143.9,143.59,143.89,2776.0
2022-10-31 11:45:00,143.82,143.82,143.48,143.48,2793.0,143.82,143.82,143.48,143.48,2793.0
2022-10-31 11:50:00,143.56,144.01,143.56,144.01,1221.0,143.56,144.01,143.56,144.01,1221.0
2022-10-31 11:55:00,143.97,143.98,142.78,143.2,6362.0,143.97,143.98,142.78,143.2,6362.0
2022-10-31 12:00:00,143.16,143.24,142.87,143.19,3566.0,143.16,143.24,142.87,143.19,3566.0
2022-10-31 12:05:00,143.19,143.28,142.95,143.01,6374.0,143.19,143.28,142.95,143.01,6374.0
2022-10-31 12:10:00,143.04,143.46,142.97,143.37,2734.0,143.04,143.46,142.97,143.37,2734.0
2022-10-31 12:15:00,143.41,143.72,143.34,143.34,2465.0,143.41,143.72,143.34,143.34,2465.0
2022-10-31 12:20:00,143.24,143.28,142.92,142.92,3095.0,143.24,143.28,142.92,142.92,3095.0
2022-10-31 12:25:00,142.82,143.01,142.78,143.01,1100.0,142.82,143.01,142.78,143.01,1100.0
2022-10-31 12:30:00,142.69,143.03,142.37,142.37,3528.0,142.69,143.03,142.37,142.37,3528.0
2022-10-31 12:35:00,142.4,142.4,142.14,142.26,3700.0,142.4,142.4,142.14,142.26,3700.0
2022-10-31 12:40:00,142.3,142.37,142.16,142.37,2020.0,142.3,142.37,142.16,142.37,2020.0
2022-10-31 12:45:00,142.43,142.62,142.42,142.61,1440.0,142.43,142.62,142.42,142.61,1440.0
2022-10-31 12:50:00,142.56,142.91,142.41,142.42,6682.0,142.56,142.91,142.41,142.42,6682.0
2022-10-31 12:55:00,142.42,142.8,142.32,142.56,3338.0,142.42,142.8,142.32,142.56,3338.0
2022-10-31 13:00:00,142.59,142.85,142.59,142.72,1491.0,142.59,142.85,142.59,142.72,1491.0
2022-10-31 13:05:00,142.65,143.09,142.54,143.01,3899.0,142.65,143.09,142.54,143.01,3899.0
2022-10-31 13:10:00,142.93,143.01,142.77,142.91,2592.0,142.93,143.01,142.77,142.91,2592.0
2022-10-31 13:15:00,142.87,143.23,142.87,143.16,3922.0,142.87,143.23,142.87,143.16,3922.0
2022-10-31 13:20:00,143.17,143.34,143.16,143.23,2100.0,143.17,143.34,143.16,143.23,2100.0
2022-10-31 13:25:00,143.18,143.25,142.8,143.09,3409.0,143.18,143.25,142.8,143.09,3409.0
2022-10-31 13:30:00,143.05,143.05,142.85,143.02,1619.0,143.05,143.05,142.85,143.02,1619.0
2022-10-31 13:35:00,143.03,143.38,142.97,142.97,5092.0,143.03,143.38,142.97,142.97,5092.0
2022-10-31 13:40:00,143.0,143.12,142.9,142.92,5740.0,143.0,143.12,142.9,142.92,5740.0
2022-10-31 13:45:00,142.95,143.07,142.88,142.88,6401.0,142.95,143.07,142.88,142.88,6401.0
2022-10-31 13:50:00,142.9,143.11,142.79,143.05,7422.0,142.9,143.11,142.79,143.05,7422.0
2022-10-31 13:55:00,143.09,143.39,143.02,143.25,4940.0,143.09,143.39,143.02,143.25,4940.0
2022-10-31 14:00:00,143.27,143.33,143.13,143.33,2100.0,143.27,143.33,143.13,143.33,2100.0
2022-10-31 14:05:00,143.25,143.47,143.0,143.0,37944.0,143.25,143.47,143.0,143.0,37944.0
2022-10-31 14:10:00,143.0,143.17,142.91,143.05,19934.0,143.0,143.17,142.91,143.05,19934.0
2022-10-31 14:15:00,143.04,143.12,142.99,143.09,12313.0,143.04,143.12,142.99,143.09,12313.0
2022-10-31 14:20:00,143.09,143.28,143.09,143.24,6097.0,143.09,143.28,143.09,143.24,6097.0
2022-10-31 14:25:00,143.24,143.4,143.18,143.25,8564.0,143.24,143.4,143.18,143.25,8564.0
2022-10-31 14:30:00,143.25,143.29,143.13,143.25,6067.0,143.25,143.29,143.13,143.25,6067.0
2022-10-31 14:35:00,143.25,143.49,143.19,143.34,3925.0,143.25,143.49,143.19,143.34,3925.0
2022-10-31 14:40:00,143.29,143.31,142.93,143.11,25910.0,143.29,143.31,142.93,143.11,25910.0
2022-10-31 14:45:00,142.99,143.1,142.89,142.94,3989.0,142.99,143.1,142.89,142.94,3989.0
2022-10-31 14:50:00,142.88,142.94,142.74,142.94,5117.0,142.88,142.94,142.74,142.94,5117.0
2022-10-31 14:55:00,142.93,143.0,142.76,142.91,6747.0,142.93,143.0,142.76,142.91,6747.0
2022-10-31 15:00:00,142.94,142.94,142.77,142.89,4023.0,142.94,142.94,142.77,142.89,4023.0
2022-10-31 15:05:00,142.84,142.92,142.58,142.69,8629.0,142.84,142.92,142.58,142.69,8629.0
2022-10-31 15:10:00,142.73,143.14,142.73,143.07,5916.0,142.73,143.14,142.73,143.07,5916.0
2022-10-31 15:15:00,143.11,143.24,142.9,143.24,6700.0,143.11,143.24,142.9,143.24,6700.0
2022-10-31 15:20:00,143.17,143.21,143.06,143.09,5747.0,143.17,143.21,143.06,143.09,5747.0
2022-10-31 15:25:00,143.04,143.04,142.92,143.02,10205.0,143.04,143.04,142.92,143.02,10205.0
2022-10-31 15:30:00,142.99,143.11,142.82,143.1,15185.0,142.99,143.11,142.82,143.1,15185.0
2022-10-31 15:35:00,143.05,143.15,142.97,143.0,6648.0,143.05,143.15,142.97,143.0,6648.0
2022-10-31 15:40:00,142.97,143.09,142.84,142.85,17120.0,142.97,143.09,142.84,142.85,17120.0
2022-10-31 15:45:00,142.81,143.02,142.78,142.8,26867.0,142.81,143.02,142.78,142.8,26867.0
2022-10-31 15:50:00,142.82,142.93,142.64,142.75,49779.0,142.82,142.93,142.64,142.75,49779.0
2022-10-31 15:55:00,142.72,143.06,142.68,142.87,139317.0,142.72,143.06,142.68,142.87,139317.0
2022-11-01 09:30:00,145.46,147.82,144.75,145.65,21606.0,145.46,147.82,144.75,145.65,21606.0
2022-11-01 09:35:00,145.3,145.85,143.98,144.14,2459.0,145.3,145.85,143.98,144.14,2459.0
2022-11-01 09:40:00,144.64,145.34,144.48,144.71,1703.0,144.64,145.34,144.48,144.71,1703.0
2022-11-01 09:45:00,144.18,144.18,143.1,143.1,1491.0,144.18,144.18,143.1,143.1,1491.0
2022-11-01 09:50:00,143.23,144.18,142.91,143.71,8797.0,143.23,144.18,142.91,143.71,8797.0
2022-11-01 09:55:00,143.8,143.8,142.91,143.05,8136.0,143.8,143.8,142.91,143.05,8136.0
2022-11-01 10:00:00,143.02,143.1,141.27,141.27,25617.0,143.02,143.1,141.27,141.27,25617.0
2022-11-01 10:05:00,141.27,141.5,140.43,140.57,8223.0,141.27,141.5,140.43,140.57,8223.0
2022-11-01 10:10:00,140.66,140.95,140.28,140.62,5964.0,140.66,140.95,140.28,140.62,5964.0
2022-11-01 10:15:00,140.67,140.91,140.42,140.47,6839.0,140.67,140.91,140.42,140.47,6839.0
2022-11-01 10:20:00,140.35,141.51,140.12,140.91,14468.0,140.35,141.51,140.12,140.91,14468.0
2022-11-01 10:25:00,140.78,141.21,140.32,141.2,4384.0,140.78,141.21,140.32,141.2,4384.0
2022-11-01 10:30:00,141.28,141.39,140.23,140.6,5415.0,141.28,141.39,140.23,140.6,5415.0
2022-11-01 10:35:00,140.61,140.71,140.05,140.13,2913.0,140.61,140.71,140.05,140.13,2913.0
2022-11-01 10:40:00,139.54,139.54,138.95,139.05,2665.0,139.54,139.54,138.95,139.05,2665.0
2022-11-01 10:45:00,138.89,139.06,138.44,138.53,8229.0,138.89,139.06,138.44,138.53,8229.0
2022-11-01 10:50:00,138.59,138.85,138.21,138.25,33989.0,138.59,138.85,138.21,138.25,33989.0
2022-11-01 10:55:00,138.32,138.48,137.48,137.96,13734.0,138.32,138.48,137.48,137.96,13734.0
2022-11-01 11:00:00,137.94,138.12,137.53,137.89,10658.0,137.94,138.12,137.53,137.89,10658.0
2022-11-01 11:05:00,137.82,138.25,137.71,138.02,6353.0,137.82,138.25,137.71,138.02,6353.0
2022-11-01 11:10:00,137.93,138.33,137.93,138.18,16442.0,137.93,138.33,137.93,138.18,16442.0
2022-11-01 11:15:00,138.25,138.27,137.49,137.49,9588.0,138.25,138.27,137.49,137.49,9588.0
2022-11-01 11:20:00,137.58,138.0,137.5,137.63,5422.0,137.58,138.0,137.5,137.63,5422.0
2022-11-01 11:25:00,137.54,138.05,137.54,137.98,8209.0,137.54,138.05,137.54,137.98,8209.0
2022-11-01 11:30:00,138.15,138.76,138.12,138.74,7359.0,138.15,138.76,138.12,138.74,7359.0
2022-11-01 11:35:00,138.74,139.14,138.47,138.78,13252.0,138.74,139.14,138.47,138.78,13252.0
2022-11-01 11:40:00,138.86,139.85,138.85,139.76,16457.0,138.86,139.85,138.85,139.76,16457.0
2022-11-01 11:45:00,139.58,140.39,139.57,140.2,15840.0,139.58,140.39,139.57,140.2,15840.0
2022-11-01 11:50:00,140.13,140.24,139.82,139.96,8880.0,140.13,140.24,139.82,139.96,8880.0
2022-11-01 11:55:00,139.96,140.17,139.71,140.14,5326.0,139.96,140.17,139.71,140.14,5326.0
2022-11-01 12:00:00,140.14,140.39,139.89,140.09,2713.0,140.14,140.39,139.89,140.09,2713.0
2022-11-01 12:05:00,140.15,140.8,140.07,140.07,4504.0,140.15,140.8,140.07,140.07,4504.0
2022-11-01 12:10:00,140.2,140.22,139.51,139.51,5012.0,140.2,140.22,139.51,139.51,5012.0
2022-11-01 12:15:00,139.44,139.45,138.83,138.83,4015.0,139.44,139.45,138.83,138.83,4015.0
2022-11-01 12:20:00,138.82,139.12,138.67,138.71,6620.0,138.82,139.12,138.67,138.71,6620.0
2022-11-01 12:25:00,138.66,139.38,138.66,139.29,6569.0,138.66,139.38,138.66,139.29,6569.0
2022-11-01 12:30:00,139.35,139.58,139.18,139.4,4183.0,139.35,139.58,139.18,139.4,4183.0
2022-11-01 12:35:00,139.52,139.58,139.32,139.5,2274.0,139.52,139.58,139.32,139.5,2274.0
2022-11-01 12:40:00,139.5,139.96,139.48,139.96,5306.0,139.5,139.96,139.48,139.96,5306.0
2022-11-01 12:45:00,139.99,140.05,139.75,139.9,4797.0,139.99,140.05,139.75,139.9,4797.0
2022-11-01 12:50:00,139.87,140.29,139.78,140.29,3707.0,139.87,140.29,139.78,140.29,3707.0
2022-11-01 12:55:00,140.17,140.17,139.95,140.11,2300.0,140.17,140.17,139.95,140.11,2300.0
2022-11-01 13:00:00,140.07,140.09,139.88,139.95,4211.0,140.07,140.09,139.88,139.95,4211.0
2022-11-01 13:05:00,139.95,140.1,139.72,139.8,4971.0,139.95,140.1,139.72,139.8,4971.0
2022-11-01 13:10:00,139.87,140.14,139.87,140.04,8783.0,139.87,140.14,139.87,140.04,8783.0
2022-11-01 13:15:00,140.0,140.08,139.86,140.0,4487.0,140.0,140.08,139.86,140.0,4487.0
2022-11-01 13:20:00,139.93,140.38,139.93,140.0,11015.0,139.93,140.38,139.93,140.0,11015.0
2022-11-01 13:25:00,139.9,140.08,139.72,140.08,5391.0,139.9,140.08,139.72,140.08,5391.0
2022-11-01 13:30:00,140.16,140.28,139.95,140.08,4501.0,140.16,140.28,139.95,140.08,4501.0
2022-11-01 13:35:00,140.14,140.19,139.94,140.15,6585.0,140.14,140.19,139.94,140.15,6585.0
2022-11-01 13:40:00,140.19,140.34,140.19,140.31,4375.0,140.19,140.34,140.19,140.31,4375.0
2022-11-01 13:45:00,140.31,140.56,140.3,140.37,3364.0,140.31,140.56,140.3,140.37,3364.0
2022-11-01 13:50:00,140.41,140.46,140.23,140.3,2111.0,140.41,140.46,140.23,140.3,2111.0
2022-11-01 13:55:00,140.37,140.52,140.34,140.52,2844.0,140.37,140.52,140.34,140.52,2844.0
2022-11-01 14:00:00,140.53,140.56,140.06,140.07,2116.0,140.53,140.56,140.06,140.07,2116.0
2022-11-01 14:05:00,140.07,140.16,140.0,140.01,3655.0,140.07,140.16,140.0,140.01,3655.0
2022-11-01 14:10:00,140.01,140.1,139.89,139.95,16223.0,140.01,140.1,139.89,139.95,16223.0
2022-11-01 14:15:00,139.95,140.03,139.51,139.56,8027.0,139.95,140.03,139.51,139.56,8027.0
2022-11-01 14:20:00,139.59,139.66,139.35,139.62,6203.0,139.59,139.66,139.35,139.62,6203.0
2022-11-01 14:25:00,139.6,139.79,139.46,139.79,2692.0,139.6,139.79,139.46,139.79,2692.0
2022-11-01 14:30:00,139.97,140.23,139.93,140.05,8706.0,139.97,140.23,139.93,140.05,8706.0
2022-11-01 14:35:00,140.07,140.32,140.07,140.18,2095.0,140.07,140.32,140.07,140.18,2095.0
2022-11-01 14:40:00,140.12,140.16,139.83,140.0,3247.0,140.12,140.16,139.83,140.0,3247.0
2022-11-01 14:45:00,140.01,140.23,140.01,140.22,4056.0,140.01,140.23,140.01,140.22,4056.0
2022-11-01 14:50:00,140.2,140.2,140.1,140.14,3687.0,140.2,140.2,140.1,140.14,3687.0
2022-11-01 14:55:00,140.14,140.77,140.09,140.74,7765.0,140.14,140.77,140.09,140.74,7765.0
2022-11-01 15:00:00,140.66,140.74,140.51,140.67,3161.0,140.66,140.74,140.51,140.67,3161.0
2022-11-01 15:05:00,140.59,140.75,140.58,140.63,2733.0,140.59,140.75,140.58,140.63,2733.0
2022-11-01 15:10:00,140.67,140.67,140.39,140.43,5205.0,140.67,140.67,140.39,140.43,5205.0
2022-11-01 15:15:00,140.44,140.48,140.18,140.24,6320.0,140.44,140.48,140.18,140.24,6320.0
2022-11-01 15:20:00,140.32,140.69,140.31,140.68,6731.0,140.32,140.69,140.31,140.68,6731.0
2022-11-01 15:25:00,140.61,140.61,140.01,140.06,7034.0,140.61,140.61,140.01,140.06,7034.0
2022-11-01 15:30:00,140.04,140.13,139.73,139.87,9458.0,140.04,140.13,139.73,139.87,9458.0
2022-11-01 15:35:00,139.84,139.86,139.52,139.72,16664.0,139.84,139.86,139.52,139.72,16664.0
2022-11-01 15:40:00,139.71,140.0,139.7,139.87,12393.0,139.71,140.0,139.7,139.87,12393.0
2022-11-01 15:45:00,139.83,139.97,139.6,139.64,15978.0,139.83,139.97,139.6,139.64,15978.0
2022-11-01 15:50:00,139.69,139.92,139.62,139.79,32245.0,139.69,139.92,139.62,139.79,32245.0
2022-11-01 15:55:00,139.71,140.15,139.56,140.15,63852.0,139.71,140.15,139.56,140.15,63852.0
2022-11-02 09:30:00,138.56,139.74,137.84,138.96,33794.0,138.56,139.74,137.84,138.96,33794.0
2022-11-02 09:35:00,139.25,139.36,138.96,139.36,4464.0,139.25,139.36,138.96,139.36,4464.0
2022-11-02 09:40:00,139.55,139.74,139.19,139.74,3355.0,139.55,139.74,139.19,139.74,3355.0
2022-11-02 09:45:00,139.58,139.65,139.3,139.3,2150.0,139.58,139.65,139.3,139.3,2150.0
2022-11-02 09:50:00,139.24,139.78,139.01,139.71,9500.0,139.24,139.78,139.01,139.71,9500.0
2022-11-02 09:55:00,139.32,139.4,138.69,138.84,5205.0,139.32,139.4,138.69,138.84,5205.0
2022-11-02 10:00:00,138.84,139.27,138.44,138.99,10999.0,138.84,139.27,138.44,138.99,10999.0
2022-11-02 10:05:00,139.19,139.19,138.51,138.57,4541.0,139.19,139.19,138.51,138.57,4541.0
2022-11-02 10:10:00,138.71,138.89,138.48,138.55,5625.0,138.71,138.89,138.48,138.55,5625.0
2022-11-02 10:15:00,138.66,138.68,138.34,138.62,4033.0,138.66,138.68,138.34,138.62,4033.0
2022-11-02 10:20:00,138.46,138.54,138.11,138.29,6407.0,138.46,138.54,138.11,138.29,6407.0
2022-11-02 10:25:00,138.41,138.66,138.26,138.66,6907.0,138.41,138.66,138.26,138.66,6907.0
2022-11-02 10:30:00,138.87,139.1,138.72,139.1,3863.0,138.87,139.1,138.72,139.1,3863.0
2022-11-02 10:35:00,138.97,139.0,138.48,138.48,7716.0,138.97,139.0,138.48,138.48,7716.0
2022-11-02 10:40:00,138.61,138.92,138.39,138.8,16515.0,138.61,138.92,138.39,138.8,16515.0
2022-11-02 10:45:00,138.96,139.05,138.57,139.0,10035.0,138.96,139.05,138.57,139.0,10035.0
2022-11-02 10:50:00,138.93,139.35,138.7,139.24,7935.0,138.93,139.35,138.7,139.24,7935.0
2022-11-02 10:55:00,139.31,139.32,138.82,138.82,2400.0,139.31,139.32,138.82,138.82,2400.0
2022-11-02 11:00:00,138.96,139.13,138.88,138.88,4300.0,138.96,139.13,138.88,138.88,4300.0
2022-11-02 11:05:00,138.89,139.03,138.65,138.68,6321.0,138.89,139.03,138.65,138.68,6321.0
2022-11-02 11:10:00,138.68,138.75,138.12,138.37,34407.0,138.68,138.75,138.12,138.37,34407.0
2022-11-02 11:15:00,138.34,138.34,137.38,137.38,4230.0,138.34,138.34,137.38,137.38,4230.0
2022-11-02 11:20:00,137.58,137.58,137.23,137.53,4133.0,137.58,137.58,137.23,137.53,4133.0
2022-11-02 11:25:00,137.69,137.91,137.42,137.84,7786.0,137.69,137.91,137.42,137.84,7786.0
2022-11-02 11:30:00,137.95,137.98,137.7,137.73,3942.0,137.95,137.98,137.7,137.73,3942.0
2022-11-02 11:35:00,137.79,137.94,137.6,137.6,1428.0,137.79,137.94,137.6,137.6,1428.0
2022-11-02 11:40:00,137.39,137.42,137.21,137.21,1848.0,137.39,137.42,137.21,137.21,1848.0
2022-11-02 11:45:00,137.07,137.26,136.89,137.12,4305.0,137.07,137.26,136.89,137.12,4305.0
2022-11-02 11:50:00,137.2,137.2,137.13,137.13,435.0,137.2,137.2,137.13,137.13,435.0
2022-11-02 11:55:00,137.31,137.31,136.81,136.9,2742.0,137.31,137.31,136.81,136.9,2742.0
2022-11-02 12:00:00,136.8,136.83,136.6,136.6,1709.0,136.8,136.83,136.6,136.6,1709.0
2022-11-02 12:05:00,136.6,136.66,136.46,136.5,2457.0,136.6,136.66,136.46,136.5,2457.0
2022-11-02 12:10:00,136.56,136.75,136.52,136.59,4352.0,136.56,136.75,136.52,136.59,4352.0
2022-11-02 12:15:00,136.63,136.92,136.48,136.92,7294.0,136.63,136.92,136.48,136.92,7294.0
2022-11-02 12:20:00,136.81,136.81,135.82,135.83,3059.0,136.81,136.81,135.82,135.83,3059.0
2022-11-02 12:25:00,135.97,136.11,135.5,135.5,15609.0,135.97,136.11,135.5,135.5,15609.0
2022-11-02 12:30:00,135.43,135.54,134.78,134.78,19154.0,135.43,135.54,134.78,134.78,19154.0
2022-11-02 12:35:00,134.78,134.85,134.2,134.2,12469.0,134.78,134.85,134.2,134.2,12469.0
2022-11-02 12:40:00,134.2,134.42,133.85,134.37,15467.0,134.2,134.42,133.85,134.37,15467.0
2022-11-02 12:45:00,134.42,135.55,134.42,135.47,14861.0,134.42,135.55,134.42,135.47,14861.0
2022-11-02 12:50:00,135.57,135.82,135.41,135.8,8216.0,135.57,135.82,135.41,135.8,8216.0
2022-11-02 12:55:00,135.61,135.8,135.31,135.31,7758.0,135.61,135.8,135.31,135.31,7758.0
2022-11-02 13:00:00,135.22,135.6,135.06,135.39,31848.0,135.22,135.6,135.06,135.39,31848.0
2022-11-02 13:05:00,135.4,135.73,135.28,135.44,9012.0,135.4,135.73,135.28,135.44,9012.0
2022-11-02 13:10:00,135.52,135.52,135.09,135.1,6925.0,135.52,135.52,135.09,135.1,6925.0
2022-11-02 13:15:00,135.19,135.42,135.19,135.26,2978.0,135.19,135.42,135.19,135.26,2978.0
2022-11-02 13:20:00,135.32,135.56,135.14,135.55,3410.0,135.32,135.56,135.14,135.55,3410.0
2022-11-02 13:25:00,135.55,135.77,135.44,135.59,4188.0,135.55,135.77,135.44,135.59,4188.0
2022-11-02 13:30:00,135.61,135.61,135.34,135.5,3924.0,135.61,135.61,135.34,135.5,3924.0
2022-11-02 13:35:00,135.51,135.76,135.51,135.75,4749.0,135.51,135.76,135.51,135.75,4749.0
2022-11-02 13:40:00,135.75,136.24,135.71,135.97,8037.0,135.75,136.24,135.71,135.97,8037.0
2022-11-02 13:45:00,136.0,136.0,135.87,135.89,4265.0,136.0,136.0,135.87,135.89,4265.0
2022-11-02 13:50:00,135.94,136.0,135.65,135.65,3808.0,135.94,136.0,135.65,135.65,3808.0
2022-11-02 13:55:00,135.55,136.12,135.22,136.12,14804.0,135.55,136.12,135.22,136.12,14804.0
2022-11-02 14:00:00,136.35,138.41,135.67,137.94,9481.0,136.35,138.41,135.67,137.94,9481.0
2022-11-02 14:05:00,138.01,139.09,138.0,138.34,40852.0,138.01,139.09,138.0,138.34,40852.0
2022-11-02 14:10:00,138.2,138.2,137.07,137.66,7867.0,138.2,138.2,137.07,137.66,7867.0
2022-11-02 14:15:00,137.83,137.83,136.79,136.93,7093.0,137.83,137.83,136.79,136.93,7093.0
2022-11-02 14:20:00,137.26,137.65,137.09,137.61,7741.0,137.26,137.65,137.09,137.61,7741.0
2022-11-02 14:25:00,137.46,138.37,137.46,138.36,3719.0,137.46,138.37,137.46,138.36,3719.0
2022-11-02 14:30:00,138.45,138.47,137.8,138.16,11196.0,138.45,138.47,137.8,138.16,11196.0
2022-11-02 14:35:00,138.29,138.89,136.27,136.71,24607.0,138.29,138.89,136.27,136.71,24607.0
2022-11-02 14:40:00,136.79,137.8,136.15,137.05,9049.0,136.79,137.8,136.15,137.05,9049.0
2022-11-02 14:45:00,137.02,137.58,136.03,136.25,10939.0,137.02,137.58,136.03,136.25,10939.0
2022-11-02 14:50:00,136.09,136.22,134.31,135.48,47704.0,136.09,136.22,134.31,135.48,47704.0
2022-11-02 14:55:00,135.62,136.01,135.2,135.34,20985.0,135.62,136.01,135.2,135.34,20985.0
2022-11-02 15:00:00,135.22,135.78,134.65,135.5,13066.0,135.22,135.78,134.65,135.5,13066.0
2022-11-02 15:05:00,135.29,136.74,135.28,136.6,17734.0,135.29,136.74,135.28,136.6,17734.0
2022-11-02 15:10:00,136.33,136.42,135.42,135.43,5671.0,136.33,136.42,135.42,135.43,5671.0
2022-11-02 15:15:00,135.4,135.4,134.16,134.16,4815.0,135.4,135.4,134.16,134.16,4815.0
2022-11-02 15:20:00,133.94,133.95,133.55,133.59,10656.0,133.94,133.95,133.55,133.59,10656.0
2022-11-02 15:25:00,133.69,133.69,133.07,133.52,15779.0,133.69,133.69,133.07,133.52,15779.0
2022-11-02 15:30:00,133.51,133.54,132.84,133.04,15455.0,133.51,133.54,132.84,133.04,15455.0
2022-11-02 15:35:00,133.0,133.16,132.65,132.81,19572.0,133.0,133.16,132.65,132.81,19572.0
2022-11-02 15:40:00,132.81,132.81,132.21,132.67,18352.0,132.81,132.81,132.21,132.67,18352.0
2022-11-02 15:45:00,132.5,132.57,131.87,132.19,21729.0,132.5,132.57,131.87,132.19,21729.0
2022-11-02 15:50:00,132.18,132.18,131.64,131.87,38921.0,132.18,132.18,131.64,131.87,38921.0
2022-11-02 15:55:00,131.86,132.15,131.49,131.64,68790.0,131.86,132.15,131.49,131.64,68790.0
2022-11-03 09:30:00,130.43,132.06,130.43,132.06,6395.0,130.43,132.06,130.43,132.06,6395.0
2022-11-03 09:35:00,131.99,132.0,129.92,130.54,12332.0,131.99,132.0,129.92,130.54,12332.0
2022-11-03 09:40:00,130.77,131.61,130.77,131.28,3080.0,130.77,131.61,130.77,131.28,3080.0
2022-11-03 09:45:00,130.55,131.27,130.28,131.12,7968.0,130.55,131.27,130.28,131.12,7968.0
2022-11-03 09:50:00,130.84,131.54,130.79,131.36,14271.0,130.84,131.54,130.79,131.36,14271.0
2022-11-03 09:55:00,131.14,131.36,130.9,131.25,3525.0,131.14,131.36,130.9,131.25,3525.0
2022-11-03 10:00:00,131.38,132.66,131.22,132.66,4500.0,131.38,132.66,131.22,132.66,4500.0
2022-11-03 10:05:00,132.27,132.59,131.92,132.09,4097.0,132.27,132.59,131.92,132.09,4097.0
2022-11-03 10:10:00,132.1,133.74,132.1,133.16,5845.0,132.1,133.74,132.1,133.16,5845.0
2022-11-03 10:15:00,133.35,133.67,133.35,133.48,1428.0,133.35,133.67,133.35,133.48,1428.0
2022-11-03 10:20:00,133.42,134.39,133.36,134.12,7016.0,133.42,134.39,133.36,134.12,7016.0
2022-11-03 10:25:00,134.14,135.06,134.13,134.89,6320.0,134.14,135.06,134.13,134.89,6320.0
2022-11-03 10:30:00,134.84,134.9,134.43,134.5,8226.0,134.84,134.9,134.43,134.5,8226.0
2022-11-03 10:35:00,134.41,134.77,134.25,134.32,13839.0,134.41,134.77,134.25,134.32,13839.0
2022-11-03 10:40:00,134.36,135.26,134.21,135.26,3739.0,134.36,135.26,134.21,135.26,3739.0
2022-11-03 10:45:00,135.4,135.64,135.34,135.63,4713.0,135.4,135.64,135.34,135.63,4713.0
2022-11-03 10:50:00,135.53,135.77,135.02,135.49,6506.0,135.53,135.77,135.02,135.49,6506.0
2022-11-03 10:55:00,135.49,135.75,135.37,135.6,3223.0,135.49,135.75,135.37,135.6,3223.0
2022-11-03 11:00:00,135.46,135.75,135.28,135.38,2881.0,135.46,135.75,135.28,135.38,2881.0
2022-11-03 11:05:00,135.16,135.16,134.93,135.07,600.0,135.16,135.16,134.93,135.07,600.0
2022-11-03 11:10:00,134.95,135.19,134.95,135.05,1800.0,134.95,135.19,134.95,135.05,1800.0
2022-11-03 11:15:00,135.04,135.04,134.56,134.85,2300.0,135.04,135.04,134.56,134.85,2300.0
2022-11-03 11:20:00,134.84,135.1,134.66,134.66,2036.0,134.84,135.1,134.66,134.66,2036.0
2022-11-03 11:25:00,134.64,135.17,134.49,135.17,5200.0,134.64,135.17,134.49,135.17,5200.0
2022-11-03 11:30:00,135.3,135.3,134.5,134.5,2374.0,135.3,135.3,134.5,134.5,2374.0
2022-11-03 11:35:00,134.67,135.13,134.66,135.08,1441.0,134.67,135.13,134.66,135.08,1441.0
2022-11-03 11:40:00,135.31,135.39,135.15,135.15,1101.0,135.31,135.39,135.15,135.15,1101.0
2022-11-03 11:45:00,135.15,135.56,135.15,135.15,2375.0,135.15,135.56,135.15,135.15,2375.0
2022-11-03 11:50:00,135.03,135.23,134.89,134.89,1747.0,135.03,135.23,134.89,134.89,1747.0
2022-11-03 11:55:00,134.89,135.05,134.71,134.71,2368.0,134.89,135.05,134.71,134.71,2368.0
2022-11-03 12:00:00,134.79,135.05,134.59,135.05,2300.0,134.79,135.05,134.59,135.05,2300.0
2022-11-03 12:05:00,134.93,135.19,134.81,135.01,2200.0,134.93,135.19,134.81,135.01,2200.0
2022-11-03 12:10:00,135.15,135.71,135.15,135.71,1967.0,135.15,135.71,135.15,135.71,1967.0
2022-11-03 12:15:00,135.81,136.03,135.77,135.98,3132.0,135.81,136.03,135.77,135.98,3132.0
2022-11-03 12:20:00,135.88,136.0,135.37,135.5,4646.0,135.88,136.0,135.37,135.5,4646.0
2022-11-03 12:25:00,135.55,136.42,135.55,136.26,4300.0,135.55,136.42,135.55,136.26,4300.0
2022-11-03 12:30:00,136.14,136.47,136.02,136.47,3900.0,136.14,136.47,136.02,136.47,3900.0
2022-11-03 12:35:00,136.25,136.27,135.91,135.91,3275.0,136.25,136.27,135.91,135.91,3275.0
2022-11-03 12:40:00,136.04,136.07,135.81,136.05,6908.0,136.04,136.07,135.81,136.05,6908.0
2022-11-03 12:45:00,135.99,136.51,135.99,136.37,2544.0,135.99,136.51,135.99,136.37,2544.0
2022-11-03 12:50:00,136.61,136.94,136.51,136.81,4866.0,136.61,136.94,136.51,136.81,4866.0
2022-11-03 12:55:00,136.94,137.16,136.83,137.03,1800.0,136.94,137.16,136.83,137.03,1800.0
2022-11-03 13:00:00,136.86,137.25,136.77,137.25,2100.0,136.86,137.25,136.77,137.25,2100.0
2022-11-03 13:05:00,137.38,137.38,137.01,137.18,2911.0,137.38,137.38,137.01,137.18,2911.0
2022-11-03 13:10:00,137.1,137.4,136.99,137.4,2524.0,137.1,137.4,136.99,137.4,2524.0
2022-11-03 13:15:00,137.43,137.53,137.12,137.12,2952.0,137.43,137.53,137.12,137.12,2952.0
2022-11-03 13:20:00,137.05,137.08,136.79,136.96,2337.0,137.05,137.08,136.79,136.96,2337.0
2022-11-03 13:25:00,136.8,136.84,136.48,136.66,2662.0,136.8,136.84,136.48,136.66,2662.0
2022-11-03 13:30:00,136.59,136.76,136.55,136.57,1401.0,136.59,136.76,136.55,136.57,1401.0
2022-11-03 13:35:00,136.37,137.46,136.32,137.27,21211.0,136.37,137.46,136.32,137.27,21211.0
2022-11-03 13:40:00,137.27,137.27,136.72,136.83,32237.0,137.27,137.27,136.72,136.83,32237.0
2022-11-03 13:45:00,136.89,137.17,136.82,137.01,5211.0,136.89,137.17,136.82,137.01,5211.0
2022-11-03 13:50:00,137.0,137.25,136.93,137.05,46151.0,137.0,137.25,136.93,137.05,46151.0
2022-11-03 13:55:00,137.0,137.13,136.91,136.95,8912.0,137.0,137.13,136.91,136.95,8912.0
2022-11-03 14:00:00,136.95,137.09,136.88,136.99,39444.0,136.95,137.09,136.88,136.99,39444.0
2022-11-03 14:05:00,136.91,137.14,136.71,137.11,9652.0,136.91,137.14,136.71,137.11,9652.0
2022-11-03 14:10:00,137.21,137.21,136.91,137.09,6431.0,137.21,137.21,136.91,137.09,6431.0
2022-11-03 14:15:00,137.19,137.33,137.16,137.3,72513.0,137.19,137.33,137.16,137.3,72513.0
2022-11-03 14:20:00,137.33,137.86,137.33,137.77,5444.0,137.33,137.86,137.33,137.77,5444.0
2022-11-03 14:25:00,137.86,137.9,137.72,137.81,4626.0,137.86,137.9,137.72,137.81,4626.0
2022-11-03 14:30:00,137.9,138.06,137.61,137.66,2617.0,137.9,138.06,137.61,137.66,2617.0
2022-11-03 14:35:00,137.73,137.73,137.26,137.32,1814.0,137.73,137.73,137.26,137.32,1814.0
2022-11-03 14:40:00,137.27,137.32,137.11,137.14,7152.0,137.27,137.32,137.11,137.14,7152.0
2022-11-03 14:45:00,137.05,137.42,137.05,137.3,2778.0,137.05,137.42,137.05,137.3,2778.0
2022-11-03 14:50:00,137.27,137.38,137.19,137.38,2692.0,137.27,137.38,137.19,137.38,2692.0
2022-11-03 14:55:00,137.24,137.46,137.16,137.44,4644.0,137.24,137.46,137.16,137.44,4644.0
2022-11-03 15:00:00,137.51,137.64,137.34,137.35,7752.0,137.51,137.64,137.34,137.35,7752.0
2022-11-03 15:05:00,137.37,137.45,137.16,137.45,5617.0,137.37,137.45,137.16,137.45,5617.0
2022-11-03 15:10:00,137.52,137.8,137.42,137.76,3310.0,137.52,137.8,137.42,137.76,3310.0
2022-11-03 15:15:00,137.84,137.88,137.64,137.64,4033.0,137.84,137.88,137.64,137.64,4033.0
2022-11-03 15:20:00,137.66,137.74,137.49,137.53,3952.0,137.66,137.74,137.49,137.53,3952.0
2022-11-03 15:25:00,137.59,138.27,137.59,138.27,10562.0,137.59,138.27,137.59,138.27,10562.0
2022-11-03 15:30:00,138.2,138.73,137.91,138.73,13118.0,138.2,138.73,137.91,138.73,13118.0
2022-11-03 15:35:00,138.65,138.65,138.16,138.3,35959.0,138.65,138.65,138.16,138.3,35959.0
2022-11-03 15:40:00,138.25,138.42,137.98,138.25,25463.0,138.25,138.42,137.98,138.25,25463.0
2022-11-03 15:45:00,138.25,138.3,137.48,137.88,22919.0,138.25,138.3,137.48,137.88,22919.0
2022-11-03 15:50:00,137.92,137.93,137.4,137.41,29063.0,137.92,137.93,137.4,137.41,29063.0
2022-11-03 15:55:00,137.4,138.04,137.4,138.03,107734.0,137.4,138.04,137.4,138.03,107734.0
2022-11-04 09:30:00,140.61,142.73,140.01,141.63,18417.0,140.61,142.73,140.01,141.63,18417.0
2022-11-04 09:35:00,141.22,141.22,139.75,140.02,15086.0,141.22,141.22,139.75,140.02,15086.0
2022-11-04 09:40:00,139.3,139.65,138.64,138.73,1900.0,139.3,139.65,138.64,138.73,1900.0
2022-11-04 09:45:00,138.65,139.43,138.65,139.11,3247.0,138.65,139.43,138.65,139.11,3247.0
2022-11-04 09:50:00,139.09,139.36,138.18,138.77,3282.0,139.09,139.36,138.18,138.77,3282.0
2022-11-04 09:55:00,138.83,139.63,138.83,139.45,2700.0,138.83,139.63,138.83,139.45,2700.0
2022-11-04 10:00:00,139.33,139.65,139.0,139.0,10179.0,139.33,139.65,139.0,139.0,10179.0
2022-11-04 10:05:00,139.2,139.34,138.93,139.29,4811.0,139.2,139.34,138.93,139.29,4811.0
2022-11-04 10:10:00,139.66,140.48,139.27,140.29,2683.0,139.66,140.48,139.27,140.29,2683.0
2022-11-04 10:15:00,140.4,140.47,139.87,139.88,4914.0,140.4,140.47,139.87,139.88,4914.0
2022-11-04 10:20:00,140.14,140.69,139.85,140.55,7169.0,140.14,140.69,139.85,140.55,7169.0
2022-11-04 10:25:00,140.38,140.6,140.17,140.37,2275.0,140.38,140.6,140.17,140.37,2275.0
2022-11-04 10:30:00,140.48,140.82,140.44,140.67,6207.0,140.48,140.82,140.44,140.67,6207.0
2022-11-04 10:35:00,140.64,140.84,140.43,140.56,3834.0,140.64,140.84,140.43,140.56,3834.0
2022-11-04 10:40:00,140.8,140.93,140.3,140.44,3031.0,140.8,140.93,140.3,140.44,3031.0
2022-11-04 10:45:00,140.48,140.48,140.05,140.25,5547.0,140.48,140.48,140.05,140.25,5547.0
2022-11-04 10:50:00,140.36,140.58,140.1,140.47,8012.0,140.36,140.58,140.1,140.47,8012.0
2022-11-04 10:55:00,140.42,140.76,140.42,140.76,2209.0,140.42,140.76,140.42,140.76,2209.0
2022-11-04 11:00:00,140.79,141.12,140.79,140.81,5612.0,140.79,141.12,140.79,140.81,5612.0
2022-11-04 11:05:00,140.8,140.86,140.48,140.65,4101.0,140.8,140.86,140.48,140.65,4101.0
2022-11-04 11:10:00,140.69,141.03,140.54,140.83,2883.0,140.69,141.03,140.54,140.83,2883.0
2022-11-04 11:15:00,140.81,140.82,140.41,140.64,3216.0,140.81,140.82,140.41,140.64,3216.0
2022-11-04 11:20:00,140.51,140.8,140.46,140.46,5721.0,140.51,140.8,140.46,140.46,5721.0
2022-11-04 11:25:00,140.46,140.57,139.57,139.7,9623.0,140.46,140.57,139.57,139.7,9623.0
2022-11-04 11:30:00,139.69,139.88,139.55,139.56,8638.0,139.69,139.88,139.55,139.56,8638.0
2022-11-04 11:35:00,139.56,139.76,139.14,139.27,5503.0,139.56,139.76,139.14,139.27,5503.0
2022-11-04 11:40:00,139.16,139.25,138.82,138.88,8064.0,139.16,139.25,138.82,138.88,8064.0
2022-11-04 11:45:00,138.71,138.71,138.14,138.41,4737.0,138.71,138.71,138.14,138.41,4737.0
2022-11-04 11:50:00,138.35,138.35,137.83,138.01,5904.0,138.35,138.35,137.83,138.01,5904.0
2022-11-04 11:55:00,137.89,138.14,137.67,137.74,9234.0,137.89,138.14,137.67,137.74,9234.0
2022-11-04 12:00:00,137.68,138.04,137.32,137.53,10453.0,137.68,138.04,137.32,137.53,10453.0
2022-11-04 12:05:00,137.44,137.9,137.43,137.86,7757.0,137.44,137.9,137.43,137.86,7757.0
2022-11-04 12:10:00,137.93,138.18,137.29,137.6,4366.0,137.93,138.18,137.29,137.6,4366.0
2022-11-04 12:15:00,137.56,138.33,137.52,138.05,3469.0,137.56,138.33,137.52,138.05,3469.0
2022-11-04 12:20:00,138.05,138.05,137.8,137.82,4824.0,138.05,138.05,137.8,137.82,4824.0
2022-11-04 12:25:00,137.82,138.4,137.82,138.21,8579.0,137.82,138.4,137.82,138.21,8579.0
2022-11-04 12:30:00,138.23,138.23,137.93,137.99,4400.0,138.23,138.23,137.93,137.99,4400.0
2022-11-04 12:35:00,137.99,138.1,137.55,137.55,67220.0,137.99,138.1,137.55,137.55,67220.0
2022-11-04 12:40:00,137.54,137.75,136.95,137.55,49291.0,137.54,137.75,136.95,137.55,49291.0
2022-11-04 12:45:00,137.63,137.66,136.74,137.09,10826.0,137.63,137.66,136.74,137.09,10826.0
2022-11-04 12:50:00,137.0,137.54,136.96,137.54,15573.0,137.0,137.54,136.96,137.54,15573.0
2022-11-04 12:55:00,137.54,137.83,137.44,137.83,5152.0,137.54,137.83,137.44,137.83,5152.0
2022-11-04 13:00:00,137.71,137.81,137.41,137.81,7051.0,137.71,137.81,137.41,137.81,7051.0
2022-11-04 13:05:00,137.93,138.04,137.46,137.68,28138.0,137.93,138.04,137.46,137.68,28138.0
2022-11-04 13:10:00,137.71,138.65,137.68,138.11,9595.0,137.71,138.65,137.68,138.11,9595.0
2022-11-04 13:15:00,138.11,138.28,137.98,138.28,4019.0,138.11,138.28,137.98,138.28,4019.0
2022-11-04 13:20:00,138.13,138.2,137.9,137.98,10588.0,138.13,138.2,137.9,137.98,10588.0
2022-11-04 13:25:00,137.98,138.11,137.88,137.89,3205.0,137.98,138.11,137.88,137.89,3205.0
2022-11-04 13:30:00,137.84,138.18,137.39,137.39,4620.0,137.84,138.18,137.39,137.39,4620.0
2022-11-04 13:35:00,137.55,138.28,137.41,138.02,10200.0,137.55,138.28,137.41,138.02,10200.0
2022-11-04 13:40:00,137.97,138.06,137.69,137.99,12958.0,137.97,138.06,137.69,137.99,12958.0
2022-11-04 13:45:00,138.0,138.19,137.92,138.17,15849.0,138.0,138.19,137.92,138.17,15849.0
2022-11-04 13:50:00,138.17,138.17,137.95,138.09,7302.0,138.17,138.17,137.95,138.09,7302.0
2022-11-04 13:55:00,138.02,138.05,137.42,137.63,22829.0,138.02,138.05,137.42,137.63,22829.0
2022-11-04 14:00:00,137.63,137.81,137.58,137.61,24615.0,137.63,137.81,137.58,137.61,24615.0
2022-11-04 14:05:00,137.6,137.6,136.79,136.99,35393.0,137.6,137.6,136.79,136.99,35393.0
2022-11-04 14:10:00,137.08,137.42,137.0,137.42,7576.0,137.08,137.42,137.0,137.42,7576.0
2022-11-04 14:15:00,137.47,137.58,137.35,137.43,2918.0,137.47,137.58,137.35,137.43,2918.0
2022-11-04 14:20:00,137.43,138.06,137.19,137.99,10822.0,137.43,138.06,137.19,137.99,10822.0
2022-11-04 14:25:00,137.91,138.04,137.49,137.81,10806.0,137.91,138.04,137.49,137.81,10806.0
2022-11-04 14:30:00,137.81,138.25,137.67,138.19,11356.0,137.81,138.25,137.67,138.19,11356.0
2022-11-04 14:35:00,138.29,138.41,138.04,138.15,3282.0,138.29,138.41,138.04,138.15,3282.0
2022-11-04 14:40:00,138.13,138.59,138.13,138.59,3175.0,138.13,138.59,138.13,138.59,3175.0
2022-11-04 14:45:00,138.52,138.52,138.13,138.16,5244.0,138.52,138.52,138.13,138.16,5244.0
2022-11-04 14:50:00,138.26,138.41,138.15,138.15,1660.0,138.26,138.41,138.15,138.15,1660.0
2022-11-04 14:55:00,138.07,138.65,138.07,138.53,6430.0,138.07,138.65,138.07,138.53,6430.0
2022-11-04 15:00:00,138.5,138.86,138.45,138.81,7739.0,138.5,138.86,138.45,138.81,7739.0
2022-11-04 15:05:00,138.8,138.99,138.68,138.99,4156.0,138.8,138.99,138.68,138.99,4156.0
2022-11-04 15:10:00,138.9,138.92,138.55,138.61,4591.0,138.9,138.92,138.55,138.61,4591.0
2022-11-04 15:15:00,138.63,138.74,138.46,138.57,8646.0,138.63,138.74,138.46,138.57,8646.0
2022-11-04 15:20:00,138.53,138.59,138.35,138.36,7820.0,138.53,138.59,138.35,138.36,7820.0
2022-11-04 15:25:00,138.29,138.74,138.28,138.62,9394.0,138.29,138.74,138.28,138.62,9394.0
2022-11-04 15:30:00,138.51,138.78,138.32,138.77,10007.0,138.51,138.78,138.32,138.77,10007.0
2022-11-04 15:35:00,138.77,139.04,138.77,138.97,17968.0,138.77,139.04,138.77,138.97,17968.0
2022-11-04 15:40:00,138.95,139.18,138.87,139.18,61048.0,138.95,139.18,138.87,139.18,61048.0
2022-11-04 15:45:00,139.13,139.16,138.94,139.04,16529.0,139.13,139.16,138.94,139.04,16529.0
2022-11-04 15:50:00,139.07,139.18,138.33,138.9,35063.0,139.07,139.18,138.33,138.9,35063.0
2022-11-04 15:55:00,138.91,139.03,138.86,138.94,60115.0,138.91,139.03,138.86,138.94,60115.0
2022-11-07 09:30:00,138.74,139.26,138.68,139.04,12754.0,138.74,139.26,138.68,139.04,12754.0
2022-11-07 09:35:00,139.25,139.29,138.26,138.61,15908.0,139.25,139.29,138.26,138.61,15908.0
2022-11-07 09:40:00,138.57,138.79,137.54,137.54,6803.0,138.57,138.79,137.54,137.54,6803.0
2022-11-07 09:45:00,137.63,138.01,137.26,137.47,17914.0,137.63,138.01,137.26,137.47,17914.0
2022-11-07 09:50:00,137.62,138.05,137.11,137.11,3306.0,137.62,138.05,137.11,137.11,3306.0
2022-11-07 09:55:00,137.27,137.27,136.55,136.69,3732.0,137.27,137.27,136.55,136.69,3732.0
2022-11-07 10:00:00,136.7,137.2,136.7,137.2,5130.0,136.7,137.2,136.7,137.2,5130.0
2022-11-07 10:05:00,137.33,137.37,137.0,137.02,1454.0,137.33,137.37,137.0,137.02,1454.0
2022-11-07 10:10:00,137.18,137.34,136.85,137.26,4200.0,137.18,137.34,136.85,137.26,4200.0
2022-11-07 10:15:00,137.32,137.4,136.89,136.9,8909.0,137.32,137.4,136.89,136.9,8909.0
2022-11-07 10:20:00,136.89,137.11,136.4,137.11,151579.0,136.89,137.11,136.4,137.11,151579.0
2022-11-07 10:25:00,137.07,137.07,136.6,136.72,7617.0,137.07,137.07,136.6,136.72,7617.0
2022-11-07 10:30:00,136.7,137.08,136.35,136.88,5574.0,136.7,137.08,136.35,136.88,5574.0
2022-11-07 10:35:00,136.82,137.32,136.72,136.99,5713.0,136.82,137.32,136.72,136.99,5713.0
2022-11-07 10:40:00,136.69,137.23,136.69,136.83,7225.0,136.69,137.23,136.69,136.83,7225.0
2022-11-07 10:45:00,136.84,137.1,136.79,137.1,4011.0,136.84,137.1,136.79,137.1,4011.0
2022-11-07 10:50:00,136.99,137.27,136.96,137.15,1503.0,136.99,137.27,136.96,137.15,1503.0
2022-11-07 10:55:00,137.03,137.08,136.75,137.08,3395.0,137.03,137.08,136.75,137.08,3395.0
2022-11-07 11:00:00,136.97,136.99,136.75,136.95,3485.0,136.97,136.99,136.75,136.95,3485.0
2022-11-07 11:05:00,136.94,136.96,136.63,136.69,4080.0,136.94,136.96,136.63,136.69,4080.0
2022-11-07 11:10:00,136.69,136.77,136.43,136.5,20331.0,136.69,136.77,136.43,136.5,20331.0
2022-11-07 11:15:00,136.56,137.02,136.41,137.0,7808.0,136.56,137.02,136.41,137.0,7808.0
2022-11-07 11:20:00,137.0,137.09,136.72,136.82,1509.0,137.0,137.09,136.72,136.82,1509.0
2022-11-07 11:25:00,136.91,137.21,136.91,137.05,900.0,136.91,137.21,136.91,137.05,900.0
2022-11-07 11:30:00,137.24,137.25,136.44,136.45,4464.0,137.24,137.25,136.44,136.45,4464.0
2022-11-07 11:35:00,136.47,136.47,136.19,136.19,3204.0,136.47,136.47,136.19,136.19,3204.0
2022-11-07 11:40:00,136.08,136.15,135.16,135.43,2571.0,136.08,136.15,135.16,135.43,2571.0
2022-11-07 11:45:00,135.35,135.74,135.35,135.71,2150.0,135.35,135.74,135.35,135.71,2150.0
2022-11-07 11:50:00,135.78,136.19,135.78,136.19,2794.0,135.78,136.19,135.78,136.19,2794.0
2022-11-07 11:55:00,136.06,136.06,135.39,135.39,4914.0,136.06,136.06,135.39,135.39,4914.0
2022-11-07 12:00:00,135.38,135.38,134.91,134.91,6900.0,135.38,135.38,134.91,134.91,6900.0
2022-11-07 12:05:00,135.07,135.62,134.91,135.16,10630.0,135.07,135.62,134.91,135.16,10630.0
2022-11-07 12:10:00,135.2,135.8,135.06,135.8,4582.0,135.2,135.8,135.06,135.8,4582.0
2022-11-07 12:15:00,135.54,135.85,135.54,135.85,59023.0,135.54,135.85,135.54,135.85,59023.0
2022-11-07 12:20:00,135.82,136.19,135.82,135.92,5225.0,135.82,136.19,135.82,135.92,5225.0
2022-11-07 12:25:00,135.84,136.02,135.73,136.02,5121.0,135.84,136.02,135.73,136.02,5121.0
2022-11-07 12:30:00,136.02,136.02,135.73,135.73,6231.0,136.02,136.02,135.73,135.73,6231.0
2022-11-07 12:35:00,135.7,135.7,135.36,135.45,25196.0,135.7,135.7,135.36,135.45,25196.0
2022-11-07 12:40:00,135.56,135.72,135.54,135.54,2970.0,135.56,135.72,135.54,135.54,2970.0
2022-11-07 12:45:00,135.52,135.62,135.28,135.28,3223.0,135.52,135.62,135.28,135.28,3223.0
2022-11-07 12:50:00,135.21,135.69,135.21,135.6,2400.0,135.21,135.69,135.21,135.6,2400.0
2022-11-07 12:55:00,135.53,135.6,135.44,135.59,1444.0,135.53,135.6,135.44,135.59,1444.0
2022-11-07 13:00:00,135.6,135.86,135.43,135.86,7483.0,135.6,135.86,135.43,135.86,7483.0
2022-11-07 13:05:00,135.78,135.79,135.64,135.79,3525.0,135.78,135.79,135.64,135.79,3525.0
2022-11-07 13:10:00,135.77,135.8,135.61,135.75,4372.0,135.77,135.8,135.61,135.75,4372.0
2022-11-07 13:15:00,135.76,135.76,135.6,135.67,1228.0,135.76,135.76,135.6,135.67,1228.0
2022-11-07 13:20:00,135.72,135.73,135.26,135.26,8562.0,135.72,135.73,135.26,135.26,8562.0
2022-11-07 13:25:00,135.23,135.23,134.72,134.87,3110.0,135.23,135.23,134.72,134.87,3110.0
2022-11-07 13:30:00,134.81,134.94,134.76,134.84,1893.0,134.81,134.94,134.76,134.84,1893.0
2022-11-07 13:35:00,134.85,134.93,134.77,134.81,6124.0,134.85,134.93,134.77,134.81,6124.0
2022-11-07 13:40:00,134.93,134.93,134.74,134.89,4067.0,134.93,134.93,134.74,134.89,4067.0
2022-11-07 13:45:00,134.96,135.22,134.96,135.15,5778.0,134.96,135.22,134.96,135.15,5778.0
2022-11-07 13:50:00,135.24,135.28,135.16,135.25,3127.0,135.24,135.28,135.16,135.25,3127.0
2022-11-07 13:55:00,135.29,135.37,135.22,135.32,3025.0,135.29,135.37,135.22,135.32,3025.0
2022-11-07 14:00:00,135.33,135.48,135.33,135.36,1733.0,135.33,135.48,135.33,135.36,1733.0
2022-11-07 14:05:00,135.38,135.55,135.31,135.55,2200.0,135.38,135.55,135.31,135.55,2200.0
2022-11-07 14:10:00,135.55,136.3,135.55,136.3,12575.0,135.55,136.3,135.55,136.3,12575.0
2022-11-07 14:15:00,136.41,136.91,136.19,136.89,39143.0,136.41,136.91,136.19,136.89,39143.0
2022-11-07 14:20:00,136.81,136.92,136.35,136.48,31757.0,136.81,136.92,136.35,136.48,31757.0
2022-11-07 14:25:00,136.58,136.83,136.48,136.68,6344.0,136.58,136.83,136.48,136.68,6344.0
2022-11-07 14:30:00,136.81,137.11,136.59,137.11,18904.0,136.81,137.11,136.59,137.11,18904.0
2022-11-07 14:35:00,137.13,137.26,136.9,136.9,4762.0,137.13,137.26,136.9,136.9,4762.0
2022-11-07 14:40:00,136.89,136.89,136.53,136.59,4140.0,136.89,136.89,136.53,136.59,4140.0
2022-11-07 14:45:00,136.65,136.71,136.25,136.5,45138.0,136.65,136.71,136.25,136.5,45138.0
2022-11-07 14:50:00,136.5,136.58,136.28,136.41,9720.0,136.5,136.58,136.28,136.41,9720.0
2022-11-07 14:55:00,136.2,136.32,135.88,135.97,3650.0,136.2,136.32,135.88,135.97,3650.0
2022-11-07 15:00:00,136.02,136.1,135.88,136.06,4589.0,136.02,136.1,135.88,136.06,4589.0
2022-11-07 15:05:00,136.05,136.12,136.02,136.09,3924.0,136.05,136.12,136.02,136.09,3924.0
2022-11-07 15:10:00,136.12,136.61,135.96,136.61,15163.0,136.12,136.61,135.96,136.61,15163.0
2022-11-07 15:15:00,136.6,136.73,136.53,136.69,5182.0,136.6,136.73,136.53,136.69,5182.0
2022-11-07 15:20:00,136.69,136.72,136.48,136.72,4448.0,136.69,136.72,136.48,136.72,4448.0
2022-11-07 15:25:00,136.68,136.71,136.5,136.6,13281.0,136.68,136.71,136.5,136.6,13281.0
2022-11-07 15:30:00,136.58,136.71,136.45,136.53,12985.0,136.58,136.71,136.45,136.53,12985.0
2022-11-07 15:35:00,136.54,136.57,136.31,136.36,11988.0,136.54,136.57,136.31,136.36,11988.0
2022-11-07 15:40:00,136.37,136.4,136.01,136.01,12120.0,136.37,136.4,136.01,136.01,12120.0
2022-11-07 15:45:00,136.04,136.07,135.52,135.7,18328.0,136.04,136.07,135.52,135.7,18328.0
2022-11-07 15:50:00,135.74,135.77,135.56,135.63,27905.0,135.74,135.77,135.56,135.63,27905.0
2022-11-07 15:55:00,135.6,135.66,134.91,134.93,116202.0,135.6,135.66,134.91,134.93,116202.0
2022-11-08 09:30:00,136.05,136.71,135.01,135.05,13927.0,136.05,136.71,135.01,135.05,13927.0
2022-11-08 09:35:00,135.01,135.01,132.9,132.91,7639.0,135.01,135.01,132.9,132.91,7639.0
2022-11-08 09:40:00,133.22,133.81,132.75,133.74,3211.0,133.22,133.81,132.75,133.74,3211.0
2022-11-08 09:45:00,133.45,133.45,132.43,132.46,2994.0,133.45,133.45,132.43,132.46,2994.0
2022-11-08 09:50:00,132.39,133.98,132.08,133.46,61823.0,132.39,133.98,132.08,133.46,61823.0
2022-11-08 09:55:00,133.44,133.6,132.46,132.63,5261.0,133.44,133.6,132.46,132.63,5261.0
2022-11-08 10:00:00,132.31,133.46,132.31,132.44,26702.0,132.31,133.46,132.31,132.44,26702.0
2022-11-08 10:05:00,132.64,133.63,132.64,133.34,30093.0,132.64,133.63,132.64,133.34,30093.0
2022-11-08 10:10:00,133.48,134.02,133.23,133.83,11811.0,133.48,134.02,133.23,133.83,11811.0
2022-11-08 10:15:00,133.96,134.66,133.7,133.7,9742.0,133.96,134.66,133.7,133.7,9742.0
2022-11-08 10:20:00,133.68,133.91,133.68,133.73,1030.0,133.68,133.91,133.68,133.73,1030.0
2022-11-08 10:25:00,133.82,134.01,133.43,133.87,1804.0,133.82,134.01,133.43,133.87,1804.0
2022-11-08 10:30:00,133.99,134.05,133.75,133.92,7384.0,133.99,134.05,133.75,133.92,7384.0
2022-11-08 10:35:00,133.9,133.9,133.45,133.45,2916.0,133.9,133.9,133.45,133.45,2916.0
2022-11-08 10:40:00,133.62,133.71,133.32,133.33,4548.0,133.62,133.71,133.32,133.33,4548.0
2022-11-08 10:45:00,133.31,133.46,132.7,132.7,10094.0,133.31,133.46,132.7,132.7,10094.0
2022-11-08 10:50:00,132.84,133.02,132.51,132.94,14029.0,132.84,133.02,132.51,132.94,14029.0
2022-11-08 10:55:00,132.94,133.14,132.2,132.71,10808.0,132.94,133.14,132.2,132.71,10808.0
2022-11-08 11:00:00,132.62,133.08,132.44,132.69,18111.0,132.62,133.08,132.44,132.69,18111.0
2022-11-08 11:05:00,132.7,133.22,132.7,133.22,5014.0,132.7,133.22,132.7,133.22,5014.0
2022-11-08 11:10:00,133.29,133.75,133.29,133.64,4045.0,133.29,133.75,133.29,133.64,4045.0
2022-11-08 11:15:00,133.64,133.64,133.27,133.36,5056.0,133.64,133.64,133.27,133.36,5056.0
2022-11-08 11:20:00,133.42,134.11,133.35,134.06,10305.0,133.42,134.11,133.35,134.06,10305.0
2022-11-08 11:25:00,134.16,134.42,134.03,134.31,13960.0,134.16,134.42,134.03,134.31,13960.0
2022-11-08 11:30:00,134.25,134.7,134.21,134.37,34090.0,134.25,134.7,134.21,134.37,34090.0
2022-11-08 11:35:00,134.5,134.77,134.29,134.55,7494.0,134.5,134.77,134.29,134.55,7494.0
2022-11-08 11:40:00,134.53,135.04,134.45,134.49,20522.0,134.53,135.04,134.45,134.49,20522.0
2022-11-08 11:45:00,134.49,134.72,134.12,134.12,18325.0,134.49,134.72,134.12,134.12,18325.0
2022-11-08 11:50:00,134.19,134.22,133.56,133.75,11819.0,134.19,134.22,133.56,133.75,11819.0
2022-11-08 11:55:00,133.75,133.8,133.41,133.42,2634.0,133.75,133.8,133.41,133.42,2634.0
2022-11-08 12:00:00,133.39,133.5,133.28,133.4,2664.0,133.39,133.5,133.28,133.4,2664.0
2022-11-08 12:05:00,133.33,133.57,132.99,133.57,3515.0,133.33,133.57,132.99,133.57,3515.0
2022-11-08 12:10:00,133.59,133.71,133.28,133.28,4136.0,133.59,133.71,133.28,133.28,4136.0
2022-11-08 12:15:00,133.33,133.33,133.09,133.16,4574.0,133.33,133.33,133.09,133.16,4574.0
2022-11-08 12:20:00,133.15,133.54,133.11,133.37,3203.0,133.15,133.54,133.11,133.37,3203.0
2022-11-08 12:25:00,133.35,133.42,133.13,133.39,3503.0,133.35,133.42,133.13,133.39,3503.0
2022-11-08 12:30:00,133.39,133.42,133.2,133.33,9478.0,133.39,133.42,133.2,133.33,9478.0
2022-11-08 12:35:00,133.42,133.5,133.32,133.5,3783.0,133.42,133.5,133.32,133.5,3783.0
2022-11-08 12:40:00,133.49,133.73,133.33,133.72,3088.0,133.49,133.73,133.33,133.72,3088.0
2022-11-08 12:45:00,133.64,133.64,133.2,133.25,2987.0,133.64,133.64,133.2,133.25,2987.0
2022-11-08 12:50:00,133.14,133.15,132.53,132.73,9748.0,133.14,133.15,132.53,132.73,9748.0
2022-11-08 12:55:00,132.74,132.92,132.73,132.74,5317.0,132.74,132.92,132.73,132.74,5317.0
2022-11-08 13:00:00,132.74,132.74,132.57,132.72,3831.0,132.74,132.74,132.57,132.72,3831.0
2022-11-08 13:05:00,132.69,132.69,132.37,132.41,3931.0,132.69,132.69,132.37,132.41,3931.0
2022-11-08 13:10:00,132.42,132.44,132.06,132.19,3782.0,132.42,132.44,132.06,132.19,3782.0
2022-11-08 13:15:00,132.19,132.3,132.02,132.02,4413.0,132.19,132.3,132.02,132.02,4413.0
2022-11-08 13:20:00,131.98,131.98,131.16,131.29,5658.0,131.98,131.98,131.16,131.29,5658.0
2022-11-08 13:25:00,131.37,131.38,130.45,130.59,11984.0,131.37,131.38,130.45,130.59,11984.0
2022-11-08 13:30:00,130.45,130.61,130.19,130.59,3697.0,130.45,130.61,130.19,130.59,3697.0
2022-11-08 13:35:00,130.69,130.79,130.43,130.64,24338.0,130.69,130.79,130.43,130.64,24338.0
2022-11-08 13:40:00,130.59,131.16,130.59,131.01,4601.0,130.59,131.16,130.59,131.01,4601.0
2022-11-08 13:45:00,131.0,131.09,130.7,130.8,13340.0,131.0,131.09,130.7,130.8,13340.0
2022-11-08 13:50:00,130.83,130.91,130.34,130.48,9027.0,130.83,130.91,130.34,130.48,9027.0
2022-11-08 13:55:00,130.55,130.7,129.87,130.17,15621.0,130.55,130.7,129.87,130.17,15621.0
2022-11-08 14:00:00,130.02,130.31,129.78,129.97,7060.0,130.02,130.31,129.78,129.97,7060.0
2022-11-08 14:05:00,130.1,130.1,129.34,129.51,5905.0,130.1,130.1,129.34,129.51,5905.0
2022-11-08 14:10:00,129.4,129.76,129.25,129.39,17077.0,129.4,129.76,129.25,129.39,17077.0
2022-11-08 14:15:00,129.32,129.55,129.15,129.28,6541.0,129.32,129.55,129.15,129.28,6541.0
2022-11-08 14:20:00,129.37,129.38,128.51,128.51,9425.0,129.37,129.38,128.51,128.51,9425.0
2022-11-08 14:25:00,128.53,128.77,128.48,128.5,19273.0,128.53,128.77,128.48,128.5,19273.0
2022-11-08 14:30:00,128.48,128.55,127.93,128.47,14657.0,128.48,128.55,127.93,128.47,14657.0
2022-11-08 14:35:00,128.58,129.46,128.49,129.46,7762.0,128.58,129.46,128.49,129.46,7762.0
2022-11-08 14:40:00,129.52,130.08,129.44,129.97,9712.0,129.52,130.08,129.44,129.97,9712.0
2022-11-08 14:45:00,129.9,130.74,129.9,130.61,7111.0,129.9,130.74,129.9,130.61,7111.0
2022-11-08 14:50:00,130.65,130.98,130.42,130.82,5191.0,130.65,130.98,130.42,130.82,5191.0
2022-11-08 14:55:00,130.84,131.2,130.84,130.96,12211.0,130.84,131.2,130.84,130.96,12211.0
2022-11-08 15:00:00,130.95,131.91,130.95,131.84,3858.0,130.95,131.91,130.95,131.84,3858.0
2022-11-08 15:05:00,131.7,131.99,131.52,131.52,4108.0,131.7,131.99,131.52,131.52,4108.0
2022-11-08 15:10:00,131.51,131.95,131.2,131.95,21078.0,131.51,131.95,131.2,131.95,21078.0
2022-11-08 15:15:00,132.02,132.06,131.64,132.0,4159.0,132.02,132.06,131.64,132.0,4159.0
2022-11-08 15:20:00,131.94,131.95,131.72,131.86,3448.0,131.94,131.95,131.72,131.86,3448.0
2022-11-08 15:25:00,131.87,132.05,131.84,132.03,4940.0,131.87,132.05,131.84,132.03,4940.0
2022-11-08 15:30:00,132.07,132.68,132.0,132.61,8208.0,132.07,132.68,132.0,132.61,8208.0
2022-11-08 15:35:00,132.61,133.11,132.55,132.85,6065.0,132.61,133.11,132.55,132.85,6065.0
2022-11-08 15:40:00,132.85,132.98,132.46,132.46,13138.0,132.85,132.98,132.46,132.46,13138.0
2022-11-08 15:45:00,132.5,133.35,132.49,133.17,19094.0,132.5,133.35,132.49,133.17,19094.0
2022-11-08 15:50:00,133.25,133.34,132.84,132.99,28497.0,133.25,133.34,132.84,132.99,28497.0
2022-11-08 15:55:00,132.99,133.04,132.39,132.52,48389.0,132.99,133.04,132.39,132.52,48389.0
2022-11-09 09:30:00,132.06,136.19,132.06,135.88,25908.0,132.06,136.19,132.06,135.88,25908.0
2022-11-09 09:35:00,135.8,137.13,135.34,135.39,45255.0,135.8,137.13,135.34,135.39,45255.0
2022-11-09 09:40:00,135.52,136.71,135.44,136.0,10073.0,135.52,136.71,135.44,136.0,10073.0
2022-11-09 09:45:00,136.25,137.01,135.24,135.24,23775.0,136.25,137.01,135.24,135.24,23775.0
2022-11-09 09:50:00,135.47,135.48,134.19,134.41,10479.0,135.47,135.48,134.19,134.41,10479.0
2022-11-09 09:55:00,134.51,134.72,133.5,133.88,18856.0,134.51,134.72,133.5,133.88,18856.0
2022-11-09 10:00:00,133.88,134.28,132.75,133.95,40643.0,133.88,134.28,132.75,133.95,40643.0
2022-11-09 10:05:00,133.95,135.07,133.95,134.9,19994.0,133.95,135.07,133.95,134.9,19994.0
2022-11-09 10:10:00,135.07,135.1,133.61,134.62,10238.0,135.07,135.1,133.61,134.62,10238.0
2022-11-09 10:15:00,134.63,135.22,134.57,135.19,5826.0,134.63,135.22,134.57,135.19,5826.0
2022-11-09 10:20:00,135.38,135.73,135.24,135.41,13399.0,135.38,135.73,135.24,135.41,13399.0
2022-11-09 10:25:00,135.57,135.57,134.67,134.75,6103.0,135.57,135.57,134.67,134.75,6103.0
2022-11-09 10:30:00,134.74,134.93,133.67,133.85,15586.0,134.74,134.93,133.67,133.85,15586.0
2022-11-09 10:35:00,133.83,134.49,133.68,134.22,23222.0,133.83,134.49,133.68,134.22,23222.0
2022-11-09 10:40:00,134.22,134.99,134.22,134.99,17275.0,134.22,134.99,134.22,134.99,17275.0
2022-11-09 10:45:00,135.11,135.55,135.11,135.37,9230.0,135.11,135.55,135.11,135.37,9230.0
2022-11-09 10:50:00,135.38,135.48,134.71,134.71,10715.0,135.38,135.48,134.71,134.71,10715.0
2022-11-09 10:55:00,134.71,134.81,134.06,134.41,6167.0,134.71,134.81,134.06,134.41,6167.0
2022-11-09 11:00:00,134.4,134.62,134.22,134.24,4438.0,134.4,134.62,134.22,134.24,4438.0
2022-11-09 11:05:00,134.19,134.49,133.89,134.48,8082.0,134.19,134.49,133.89,134.48,8082.0
2022-11-09 11:10:00,134.43,134.79,134.33,134.79,3043.0,134.43,134.79,134.33,134.79,3043.0
2022-11-09 11:15:00,134.69,135.06,134.67,134.86,7587.0,134.69,135.06,134.67,134.86,7587.0
2022-11-09 11:20:00,134.7,134.84,134.26,134.61,11371.0,134.7,134.84,134.26,134.61,11371.0
2022-11-09 11:25:00,134.61,135.22,134.48,134.91,22243.0,134.61,135.22,134.48,134.91,22243.0
2022-11-09 11:30:00,134.91,134.91,134.51,134.65,6943.0,134.91,134.91,134.51,134.65,6943.0
2022-11-09 11:35:00,134.76,135.25,134.62,135.09,7852.0,134.76,135.25,134.62,135.09,7852.0
2022-11-09 11:40:00,135.22,135.66,135.14,135.57,10331.0,135.22,135.66,135.14,135.57,10331.0
2022-11-09 11:45:00,135.57,135.57,135.32,135.34,4233.0,135.57,135.57,135.32,135.34,4233.0
2022-11-09 11:50:00,135.42,135.53,135.32,135.35,4450.0,135.42,135.53,135.32,135.35,4450.0
2022-11-09 11:55:00,135.31,135.5,135.14,135.19,11805.0,135.31,135.5,135.14,135.19,11805.0
2022-11-09 12:00:00,135.24,135.53,135.23,135.33,7605.0,135.24,135.53,135.23,135.33,7605.0
2022-11-09 12:05:00,135.21,135.39,135.04,135.35,6648.0,135.21,135.39,135.04,135.35,6648.0
2022-11-09 12:10:00,135.28,135.46,135.25,135.38,6392.0,135.28,135.46,135.25,135.38,6392.0
2022-11-09 12:15:00,135.34,135.39,134.99,135.34,12019.0,135.34,135.39,134.99,135.34,12019.0
2022-11-09 12:20:00,135.28,135.28,135.0,135.05,8264.0,135.28,135.28,135.0,135.05,8264.0
2022-11-09 12:25:00,135.04,135.1,134.71,134.91,15174.0,135.04,135.1,134.71,134.91,15174.0
2022-11-09 12:30:00,134.81,135.43,134.81,135.28,9759.0,134.81,135.43,134.81,135.28,9759.0
2022-11-09 12:35:00,135.2,135.28,134.87,134.9,9834.0,135.2,135.28,134.87,134.9,9834.0
2022-11-09 12:40:00,134.97,135.24,134.64,134.91,30711.0,134.97,135.24,134.64,134.91,30711.0
2022-11-09 12:45:00,134.91,135.16,134.81,134.94,6991.0,134.91,135.16,134.81,134.94,6991.0
2022-11-09 12:50:00,134.85,135.18,134.72,134.72,17633.0,134.85,135.18,134.72,134.72,17633.0
2022-11-09 12:55:00,134.69,135.24,134.67,135.18,9143.0,134.69,135.24,134.67,135.18,9143.0
2022-11-09 13:00:00,135.22,135.63,135.14,135.31,11814.0,135.22,135.63,135.14,135.31,11814.0
2022-11-09 13:05:00,135.19,135.32,135.08,135.22,3562.0,135.19,135.32,135.08,135.22,3562.0
2022-11-09 13:10:00,135.2,135.27,135.0,135.19,3345.0,135.2,135.27,135.0,135.19,3345.0
2022-11-09 13:15:00,135.12,135.18,134.93,134.99,1700.0,135.12,135.18,134.93,134.99,1700.0
2022-11-09 13:20:00,134.95,135.1,134.68,134.83,6602.0,134.95,135.1,134.68,134.83,6602.0
2022-11-09 13:25:00,134.68,134.85,134.35,134.39,3768.0,134.68,134.85,134.35,134.39,3768.0
2022-11-09 13:30:00,134.34,134.53,134.17,134.37,16488.0,134.34,134.53,134.17,134.37,16488.0
2022-11-09 13:35:00,134.26,134.44,134.0,134.15,24489.0,134.26,134.44,134.0,134.15,24489.0
2022-11-09 13:40:00,134.15,134.81,134.14,134.72,26117.0,134.15,134.81,134.14,134.72,26117.0
2022-11-09 13:45:00,134.72,134.73,134.45,134.69,8752.0,134.72,134.73,134.45,134.69,8752.0
2022-11-09 13:50:00,134.69,134.76,134.31,134.37,14790.0,134.69,134.76,134.31,134.37,14790.0
2022-11-09 13:55:00,134.37,134.71,134.29,134.71,15529.0,134.37,134.71,134.29,134.71,15529.0
2022-11-09 14:00:00,134.71,134.81,134.5,134.6,9777.0,134.71,134.81,134.5,134.6,9777.0
2022-11-09 14:05:00,134.68,135.23,134.67,135.23,5276.0,134.68,135.23,134.67,135.23,5276.0
2022-11-09 14:10:00,135.17,135.35,135.07,135.33,12530.0,135.17,135.35,135.07,135.33,12530.0
2022-11-09 14:15:00,135.36,135.79,135.26,135.77,19278.0,135.36,135.79,135.26,135.77,19278.0
2022-11-09 14:20:00,135.72,136.14,135.66,136.14,34742.0,135.72,136.14,135.66,136.14,34742.0
2022-11-09 14:25:00,136.11,136.47,135.93,136.25,45084.0,136.11,136.47,135.93,136.25,45084.0
2022-11-09 14:30:00,136.25,136.25,135.53,135.61,16260.0,136.25,136.25,135.53,135.61,16260.0
2022-11-09 14:35:00,135.66,135.76,135.29,135.52,18881.0,135.66,135.76,135.29,135.52,18881.0
2022-11-09 14:40:00,135.52,135.72,135.13,135.54,11785.0,135.52,135.72,135.13,135.54,11785.0
2022-11-09 14:45:00,135.52,135.66,135.06,135.15,7099.0,135.52,135.66,135.06,135.15,7099.0
2022-11-09 14:50:00,135.0,135.22,134.87,135.13,15192.0,135.0,135.22,134.87,135.13,15192.0
2022-11-09 14:55:00,135.04,135.08,134.83,134.9,14058.0,135.04,135.08,134.83,134.9,14058.0
2022-11-09 15:00:00,134.9,134.94,134.34,134.42,7390.0,134.9,134.94,134.34,134.42,7390.0
2022-11-09 15:05:00,134.42,135.13,134.35,135.1,11766.0,134.42,135.13,134.35,135.1,11766.0
2022-11-09 15:10:00,135.01,135.16,134.53,134.55,13687.0,135.01,135.16,134.53,134.55,13687.0
2022-11-09 15:15:00,134.51,134.54,134.13,134.45,13349.0,134.51,134.54,134.13,134.45,13349.0
2022-11-09 15:20:00,134.45,134.68,134.24,134.34,8411.0,134.45,134.68,134.24,134.34,8411.0
2022-11-09 15:25:00,134.32,134.43,133.98,134.36,14255.0,134.32,134.43,133.98,134.36,14255.0
2022-11-09 15:30:00,134.33,134.37,133.98,134.0,14609.0,134.33,134.37,133.98,134.0,14609.0
2022-11-09 15:35:00,134.02,134.22,133.94,134.01,9481.0,134.02,134.22,133.94,134.01,9481.0
2022-11-09 15:40:00,133.95,134.2,133.93,134.0,20789.0,133.95,134.2,133.93,134.0,20789.0
2022-11-09 15:45:00,134.0,134.13,133.38,133.64,34276.0,134.0,134.13,133.38,133.64,34276.0
2022-11-09 15:50:00,133.71,134.28,133.63,133.83,34116.0,133.71,134.28,133.63,133.83,34116.0
2022-11-09 15:55:00,133.83,133.95,133.61,133.71,61897.0,133.83,133.95,133.61,133.71,61897.0
2022-11-10 09:30:00,140.0,142.97,139.99,142.91,22864.0,140.0,142.97,139.99,142.91,22864.0
2022-11-10 09:35:00,142.91,144.58,142.35,144.18,23149.0,142.91,144.58,142.35,144.18,23149.0
2022-11-10 09:40:00,144.19,144.19,142.26,143.11,21012.0,144.19,144.19,142.26,143.11,21012.0
2022-11-10 09:45:00,143.37,144.99,143.11,144.98,23933.0,143.37,144.99,143.11,144.98,23933.0
2022-11-10 09:50:00,144.97,145.58,144.16,145.39,24507.0,144.97,145.58,144.16,145.39,24507.0
2022-11-10 09:55:00,145.54,145.66,145.11,145.29,37976.0,145.54,145.66,145.11,145.29,37976.0
2022-11-10 10:00:00,145.3,145.39,144.54,144.72,15814.0,145.3,145.39,144.54,144.72,15814.0
2022-11-10 10:05:00,144.63,145.43,144.45,145.2,8694.0,144.63,145.43,144.45,145.2,8694.0
2022-11-10 10:10:00,145.13,145.34,144.38,144.38,4428.0,145.13,145.34,144.38,144.38,4428.0
2022-11-10 10:15:00,144.3,145.07,144.12,144.78,5847.0,144.3,145.07,144.12,144.78,5847.0
2022-11-10 10:20:00,144.55,145.5,144.24,145.31,4195.0,144.55,145.5,144.24,145.31,4195.0
2022-11-10 10:25:00,145.16,145.75,144.38,145.75,7890.0,145.16,145.75,144.38,145.75,7890.0
2022-11-10 10:30:00,145.93,145.94,144.88,144.9,16758.0,145.93,145.94,144.88,144.9,16758.0
2022-11-10 10:35:00,144.66,144.66,143.72,143.72,6062.0,144.66,144.66,143.72,143.72,6062.0
2022-11-10 10:40:00,143.56,144.77,143.45,144.46,11869.0,143.56,144.77,143.45,144.46,11869.0
2022-11-10 10:45:00,144.3,144.5,144.0,144.33,9024.0,144.3,144.5,144.0,144.33,9024.0
2022-11-10 10:50:00,144.3,145.11,144.22,144.78,24482.0,144.3,145.11,144.22,144.78,24482.0
2022-11-10 10:55:00,144.43,145.36,144.22,145.22,10821.0,144.43,145.36,144.22,145.22,10821.0
2022-11-10 11:00:00,145.06,145.67,144.81,145.38,12494.0,145.06,145.67,144.81,145.38,12494.0
2022-11-10 11:05:00,145.48,145.85,145.47,145.54,3821.0,145.48,145.85,145.47,145.54,3821.0
2022-11-10 11:10:00,145.7,146.05,145.56,146.05,17469.0,145.7,146.05,145.56,146.05,17469.0
2022-11-10 11:15:00,146.08,146.29,145.65,145.68,3850.0,146.08,146.29,145.65,145.68,3850.0
2022-11-10 11:20:00,145.76,146.0,145.6,145.67,14420.0,145.76,146.0,145.6,145.67,14420.0
2022-11-10 11:25:00,145.53,145.93,145.5,145.9,2760.0,145.53,145.93,145.5,145.9,2760.0
2022-11-10 11:30:00,145.96,147.04,145.94,147.04,11688.0,145.96,147.04,145.94,147.04,11688.0
2022-11-10 11:35:00,146.99,147.07,146.62,147.02,3593.0,146.99,147.07,146.62,147.02,3593.0
2022-11-10 11:40:00,147.13,147.5,146.9,146.92,9677.0,147.13,147.5,146.9,146.92,9677.0
2022-11-10 11:45:00,146.86,147.36,146.86,147.31,3403.0,146.86,147.36,146.86,147.31,3403.0
2022-11-10 11:50:00,147.43,147.7,147.22,147.67,4297.0,147.43,147.7,147.22,147.67,4297.0
2022-11-10 11:55:00,147.54,147.75,147.42,147.42,4599.0,147.54,147.75,147.42,147.42,4599.0
2022-11-10 12:00:00,147.37,147.66,147.32,147.66,5058.0,147.37,147.66,147.32,147.66,5058.0
2022-11-10 12:05:00,147.5,147.5,146.73,146.83,4620.0,147.5,147.5,146.73,146.83,4620.0
2022-11-10 12:10:00,146.7,146.8,146.23,146.23,2400.0,146.7,146.8,146.23,146.23,2400.0
2022-11-10 12:15:00,146.36,146.5,146.26,146.45,3020.0,146.36,146.5,146.26,146.45,3020.0
2022-11-10 12:20:00,146.33,146.44,146.07,146.37,4043.0,146.33,146.44,146.07,146.37,4043.0
2022-11-10 12:25:00,146.41,146.51,146.12,146.25,3690.0,146.41,146.51,146.12,146.25,3690.0
2022-11-10 12:30:00,146.33,146.44,146.03,146.36,6733.0,146.33,146.44,146.03,146.36,6733.0
2022-11-10 12:35:00,146.44,146.57,145.96,146.08,4818.0,146.44,146.57,145.96,146.08,4818.0
2022-11-10 12:40:00,146.14,146.28,145.75,145.95,7786.0,146.14,146.28,145.75,145.95,7786.0
2022-11-10 12:45:00,145.93,145.94,145.67,145.9,4577.0,145.93,145.94,145.67,145.9,4577.0
2022-11-10 12:50:00,145.95,146.0,145.37,145.45,2202.0,145.95,146.0,145.37,145.45,2202.0
2022-11-10 12:55:00,145.47,145.47,144.58,144.63,10177.0,145.47,145.47,144.58,144.63,10177.0
2022-11-10 13:00:00,144.71,145.21,144.64,145.03,20437.0,144.71,145.21,144.64,145.03,20437.0
2022-11-10 13:05:00,144.98,145.2,144.88,145.0,7449.0,144.98,145.2,144.88,145.0,7449.0
2022-11-10 13:10:00,145.09,145.19,144.83,145.07,8269.0,145.09,145.19,144.83,145.07,8269.0
2022-11-10 13:15:00,144.93,145.19,144.92,144.92,4166.0,144.93,145.19,144.92,144.92,4166.0
2022-11-10 13:20:00,145.06,145.09,144.46,144.73,3948.0,145.06,145.09,144.46,144.73,3948.0
2022-11-10 13:25:00,144.71,145.06,144.64,145.06,3558.0,144.71,145.06,144.64,145.06,3558.0
2022-11-10 13:30:00,145.12,145.14,144.71,145.04,2576.0,145.12,145.14,144.71,145.04,2576.0
2022-11-10 13:35:00,145.0,145.29,145.0,145.28,1334.0,145.0,145.29,145.0,145.28,1334.0
2022-11-10 13:40:00,145.15,145.79,145.12,145.66,3755.0,145.15,145.79,145.12,145.66,3755.0
2022-11-10 13:45:00,145.68,145.97,145.67,145.86,1400.0,145.68,145.97,145.67,145.86,1400.0
2022-11-10 13:50:00,145.95,145.95,145.5,145.62,4513.0,145.95,145.95,145.5,145.62,4513.0
2022-11-10 13:55:00,145.54,145.76,145.37,145.4,4323.0,145.54,145.76,145.37,145.4,4323.0
2022-11-10 14:00:00,145.28,145.61,145.28,145.52,2480.0,145.28,145.61,145.28,145.52,2480.0
2022-11-10 14:05:00,145.51,145.75,145.3,145.66,3809.0,145.51,145.75,145.3,145.66,3809.0
2022-11-10 14:10:00,145.74,145.99,145.73,145.94,1801.0,145.74,145.99,145.73,145.94,1801.0
2022-11-10 14:15:00,145.79,145.8,145.34,145.34,1937.0,145.79,145.8,145.34,145.34,1937.0
2022-11-10 14:20:00,145.19,145.32,145.16,145.32,2482.0,145.19,145.32,145.16,145.32,2482.0
2022-11-10 14:25:00,145.27,145.54,145.26,145.51,3230.0,145.27,145.54,145.26,145.51,3230.0
2022-11-10 14:30:00,145.44,145.46,145.26,145.44,3868.0,145.44,145.46,145.26,145.44,3868.0
2022-11-10 14:35:00,145.44,145.47,145.37,145.46,931.0,145.44,145.47,145.37,145.46,931.0
2022-11-10 14:40:00,145.38,145.41,145.23,145.34,2175.0,145.38,145.41,145.23,145.34,2175.0
2022-11-10 14:45:00,145.39,145.5,145.28,145.33,3596.0,145.39,145.5,145.28,145.33,3596.0
2022-11-10 14:50:00,145.35,145.66,145.3,145.58,3099.0,145.35,145.66,145.3,145.58,3099.0
2022-11-10 14:55:00,145.53,145.64,145.28,145.53,6649.0,145.53,145.64,145.28,145.53,6649.0
2022-11-10 15:00:00,145.64,145.8,145.57,145.76,18157.0,145.64,145.8,145.57,145.76,18157.0
2022-11-10 15:05:00,145.76,146.4,145.71,146.36,13922.0,145.76,146.4,145.71,146.36,13922.0
2022-11-10 15:10:00,146.4,146.82,146.29,146.77,4026.0,146.4,146.82,146.29,146.77,4026.0
2022-11-10 15:15:00,146.71,147.26,146.71,147.16,11890.0,146.71,147.26,146.71,147.16,11890.0
2022-11-10 15:20:00,147.15,147.4,147.06,147.11,13983.0,147.15,147.4,147.06,147.11,13983.0
2022-11-10 15:25:00,147.09,147.1,146.42,146.51,7931.0,147.09,147.1,146.42,146.51,7931.0
2022-11-10 15:30:00,146.47,146.82,146.41,146.47,17633.0,146.47,146.82,146.41,146.47,17633.0
2022-11-10 15:35:00,146.41,147.09,146.41,146.94,22411.0,146.41,147.09,146.41,146.94,22411.0
2022-11-10 15:40:00,146.94,147.28,146.7,146.72,26447.0,146.94,147.28,146.7,146.72,26447.0
2022-11-10 15:45:00,146.55,146.74,146.48,146.6,6954.0,146.55,146.74,146.48,146.6,6954.0
2022-11-10 15:50:00,146.65,146.96,146.35,146.47,19828.0,146.65,146.96,146.35,146.47,19828.0
2022-11-10 15:55:00,146.55,146.62,146.14,146.14,55297.0,146.55,146.62,146.14,146.14,55297.0
2022-11-11 09:30:00,147.91,148.05,146.46,146.46,7817.0,147.91,148.05,146.46,146.46,7817.0
2022-11-11 09:35:00,146.22,147.89,145.8,147.42,23796.0,146.22,147.89,145.8,147.42,23796.0
2022-11-11 09:40:00,147.42,147.77,146.8,146.86,11865.0,147.42,147.77,146.8,146.86,11865.0
2022-11-11 09:45:00,146.94,148.53,146.93,148.53,13291.0,146.94,148.53,146.93,148.53,13291.0
2022-11-11 09:50:00,148.44,148.88,148.07,148.5,2136.0,148.44,148.88,148.07,148.5,2136.0
2022-11-11 09:55:00,148.76,149.43,148.75,149.43,4434.0,148.76,149.43,148.75,149.43,4434.0
2022-11-11 10:00:00,148.93,149.14,148.06,148.1,10698.0,148.93,149.14,148.06,148.1,10698.0
2022-11-11 10:05:00,148.24,148.55,146.97,148.15,4300.0,148.24,148.55,146.97,148.15,4300.0
2022-11-11 10:10:00,148.17,149.45,148.16,148.82,15868.0,148.17,149.45,148.16,148.82,15868.0
2022-11-11 10:15:00,149.0,149.01,148.23,148.67,8227.0,149.0,149.01,148.23,148.67,8227.0
2022-11-11 10:20:00,148.66,149.14,148.56,148.64,11632.0,148.66,149.14,148.56,148.64,11632.0
2022-11-11 10:25:00,148.51,148.83,148.27,148.72,3958.0,148.51,148.83,148.27,148.72,3958.0
2022-11-11 10:30:00,148.88,149.0,148.59,148.82,4500.0,148.88,149.0,148.59,148.82,4500.0
2022-11-11 10:35:00,149.16,149.18,148.36,149.18,5000.0,149.16,149.18,148.36,149.18,5000.0
2022-11-11 10:40:00,149.02,149.86,148.72,149.81,6924.0,149.02,149.86,148.72,149.81,6924.0
2022-11-11 10:45:00,149.68,150.87,149.62,150.85,16748.0,149.68,150.87,149.62,150.85,16748.0
2022-11-11 10:50:00,150.92,151.08,150.53,150.69,4689.0,150.92,151.08,150.53,150.69,4689.0
2022-11-11 10:55:00,150.48,150.87,150.38,150.75,3698.0,150.48,150.87,150.38,150.75,3698.0
2022-11-11 11:00:00,150.87,151.04,150.63,150.9,6343.0,150.87,151.04,150.63,150.9,6343.0
2022-11-11 11:05:00,150.96,151.23,150.33,150.38,8625.0,150.96,151.23,150.33,150.38,8625.0
2022-11-11 11:10:00,150.38,150.6,150.0,150.35,4568.0,150.38,150.6,150.0,150.35,4568.0
2022-11-11 11:15:00,150.19,151.23,149.91,151.17,5301.0,150.19,151.23,149.91,151.17,5301.0
2022-11-11 11:20:00,151.3,151.46,150.32,150.33,20815.0,151.3,151.46,150.32,150.33,20815.0
2022-11-11 11:25:00,150.3,150.63,149.3,149.3,22585.0,150.3,150.63,149.3,149.3,22585.0
2022-11-11 11:30:00,149.17,149.38,148.62,148.64,13392.0,149.17,149.38,148.62,148.64,13392.0
2022-11-11 11:35:00,148.65,149.0,148.11,148.11,6788.0,148.65,149.0,148.11,148.11,6788.0
2022-11-11 11:40:00,148.11,148.39,148.0,148.14,6621.0,148.11,148.39,148.0,148.14,6621.0
2022-11-11 11:45:00,148.06,148.51,147.99,148.45,5000.0,148.06,148.51,147.99,148.45,5000.0
2022-11-11 11:50:00,148.4,149.05,148.39,148.4,9591.0,148.4,149.05,148.39,148.4,9591.0
2022-11-11 11:55:00,148.63,149.13,148.63,149.13,1976.0,148.63,149.13,148.63,149.13,1976.0
2022-11-11 12:00:00,148.88,149.1,148.7,149.05,3900.0,148.88,149.1,148.7,149.05,3900.0
2022-11-11 12:05:00,149.05,149.14,148.79,149.12,1732.0,149.05,149.14,148.79,149.12,1732.0
2022-11-11 12:10:00,149.15,149.52,149.13,149.31,3722.0,149.15,149.52,149.13,149.31,3722.0
2022-11-11 12:15:00,149.26,149.69,149.21,149.39,13074.0,149.26,149.69,149.21,149.39,13074.0
2022-11-11 12:20:00,149.19,149.19,148.98,148.98,1258.0,149.19,149.19,148.98,148.98,1258.0
2022-11-11 12:25:00,148.98,149.3,148.92,149.21,3958.0,148.98,149.3,148.92,149.21,3958.0
2022-11-11 12:30:00,149.3,149.68,149.0,149.05,4431.0,149.3,149.68,149.0,149.05,4431.0
2022-11-11 12:35:00,149.03,149.44,149.01,149.01,1759.0,149.03,149.44,149.01,149.01,1759.0
2022-11-11 12:40:00,148.92,149.21,148.87,149.14,2404.0,148.92,149.21,148.87,149.14,2404.0
2022-11-11 12:45:00,149.27,149.53,149.2,149.24,2816.0,149.27,149.53,149.2,149.24,2816.0
2022-11-11 12:50:00,149.25,149.56,149.25,149.31,4239.0,149.25,149.56,149.25,149.31,4239.0
2022-11-11 12:55:00,149.44,150.08,149.43,149.82,7332.0,149.44,150.08,149.43,149.82,7332.0
2022-11-11 13:00:00,149.92,150.58,149.8,150.5,16393.0,149.92,150.58,149.8,150.5,16393.0
2022-11-11 13:05:00,150.58,150.61,150.13,150.35,4574.0,150.58,150.61,150.13,150.35,4574.0
2022-11-11 13:10:00,150.4,150.49,149.71,149.71,3914.0,150.4,150.49,149.71,149.71,3914.0
2022-11-11 13:15:00,149.73,149.88,149.46,149.49,5616.0,149.73,149.88,149.46,149.49,5616.0
2022-11-11 13:20:00,149.55,149.84,149.27,149.84,4503.0,149.55,149.84,149.27,149.84,4503.0
2022-11-11 13:25:00,149.92,149.94,149.63,149.71,3012.0,149.92,149.94,149.63,149.71,3012.0
2022-11-11 13:30:00,149.73,149.83,149.5,149.83,4135.0,149.73,149.83,149.5,149.83,4135.0
2022-11-11 13:35:00,149.85,149.97,149.67,149.8,3425.0,149.85,149.97,149.67,149.8,3425.0
2022-11-11 13:40:00,149.82,149.85,149.43,149.62,2151.0,149.82,149.85,149.43,149.62,2151.0
2022-11-11 13:45:00,149.49,149.79,149.42,149.79,7077.0,149.49,149.79,149.42,149.79,7077.0
2022-11-11 13:50:00,149.89,150.16,149.85,150.16,3775.0,149.89,150.16,149.85,150.16,3775.0
2022-11-11 13:55:00,150.0,150.64,149.99,150.64,5695.0,150.0,150.64,149.99,150.64,5695.0
2022-11-11 14:00:00,150.62,151.43,150.57,151.43,7806.0,150.62,151.43,150.57,151.43,7806.0
2022-11-11 14:05:00,151.48,151.94,151.48,151.87,2220.0,151.48,151.94,151.48,151.87,2220.0
2022-11-11 14:10:00,151.78,152.17,151.64,151.71,3257.0,151.78,152.17,151.64,151.71,3257.0
2022-11-11 14:15:00,151.8,151.81,151.28,151.28,4708.0,151.8,151.81,151.28,151.28,4708.0
2022-11-11 14:20:00,151.36,152.17,151.31,151.78,22974.0,151.36,152.17,151.31,151.78,22974.0
2022-11-11 14:25:00,151.85,152.56,151.78,152.56,3365.0,151.85,152.56,151.78,152.56,3365.0
2022-11-11 14:30:00,152.54,152.86,152.39,152.81,3413.0,152.54,152.86,152.39,152.81,3413.0
2022-11-11 14:35:00,152.83,152.83,152.32,152.66,15165.0,152.83,152.83,152.32,152.66,15165.0
2022-11-11 14:40:00,152.66,153.2,152.66,153.15,10255.0,152.66,153.2,152.66,153.15,10255.0
2022-11-11 14:45:00,153.2,153.2,152.5,152.57,4107.0,153.2,153.2,152.5,152.57,4107.0
2022-11-11 14:50:00,152.75,152.87,152.64,152.71,3262.0,152.75,152.87,152.64,152.71,3262.0
2022-11-11 14:55:00,152.71,153.26,152.7,153.17,9246.0,152.71,153.26,152.7,153.17,9246.0
2022-11-11 15:00:00,153.25,153.38,152.82,152.86,9461.0,153.25,153.38,152.82,152.86,9461.0
2022-11-11 15:05:00,152.82,152.83,152.27,152.37,8101.0,152.82,152.83,152.27,152.37,8101.0
2022-11-11 15:10:00,152.24,152.47,151.99,152.16,6321.0,152.24,152.47,151.99,152.16,6321.0
2022-11-11 15:15:00,152.05,152.17,151.81,151.89,3543.0,152.05,152.17,151.81,151.89,3543.0
2022-11-11 15:20:00,151.81,151.98,151.41,151.46,5450.0,151.81,151.98,151.41,151.46,5450.0
2022-11-11 15:25:00,151.42,151.53,150.6,150.72,14588.0,151.42,151.53,150.6,150.72,14588.0
2022-11-11 15:30:00,150.88,151.16,150.71,150.93,10741.0,150.88,151.16,150.71,150.93,10741.0
2022-11-11 15:35:00,150.92,150.92,150.66,150.8,11754.0,150.92,150.92,150.66,150.8,11754.0
2022-11-11 15:40:00,150.8,151.62,150.8,151.47,13749.0,150.8,151.62,150.8,151.47,13749.0
2022-11-11 15:45:00,151.42,151.53,151.18,151.52,18493.0,151.42,151.53,151.18,151.52,18493.0
2022-11-11 15:50:00,151.5,151.77,151.3,151.44,27020.0,151.5,151.77,151.3,151.44,27020.0
2022-11-11 15:55:00,151.42,151.42,150.62,151.28,107379.0,151.42,151.42,150.62,151.28,107379.0
2022-11-14 09:30:00,149.21,150.04,149.14,149.36,7241.0,149.21,150.04,149.14,149.36,7241.0
2022-11-14 09:35:00,149.57,149.57,147.96,149.09,2400.0,149.57,149.57,147.96,149.09,2400.0
2022-11-14 09:40:00,149.11,149.36,147.83,148.1,2861.0,149.11,149.36,147.83,148.1,2861.0
2022-11-14 09:45:00,147.76,147.98,146.86,146.86,3276.0,147.76,147.98,146.86,146.86,3276.0
2022-11-14 09:50:00,146.53,148.12,146.52,147.91,4311.0,146.53,148.12,146.52,147.91,4311.0
2022-11-14 09:55:00,148.04,148.92,147.84,148.9,4177.0,148.04,148.92,147.84,148.9,4177.0
2022-11-14 10:00:00,148.84,149.77,148.34,148.62,7153.0,148.84,149.77,148.34,148.62,7153.0
2022-11-14 10:05:00,148.94,149.82,148.11,149.55,14140.0,148.94,149.82,148.11,149.55,14140.0
2022-11-14 10:10:00,149.54,149.54,148.31,148.38,3679.0,149.54,149.54,148.31,148.38,3679.0
2022-11-14 10:15:00,148.53,148.79,148.07,148.29,4937.0,148.53,148.79,148.07,148.29,4937.0
2022-11-14 10:20:00,148.09,149.21,148.06,149.08,3701.0,148.09,149.21,148.06,149.08,3701.0
2022-11-14 10:25:00,148.91,149.0,148.49,148.76,11767.0,148.91,149.0,148.49,148.76,11767.0
2022-11-14 10:30:00,148.75,149.53,148.74,149.33,4705.0,148.75,149.53,148.74,149.33,4705.0
2022-11-14 10:35:00,149.23,149.37,148.78,148.87,54570.0,149.23,149.37,148.78,148.87,54570.0
2022-11-14 10:40:00,148.87,149.77,148.63,149.77,21949.0,148.87,149.77,148.63,149.77,21949.0
2022-11-14 10:45:00,149.82,150.29,149.39,150.27,7546.0,149.82,150.29,149.39,150.27,7546.0
2022-11-14 10:50:00,150.45,151.66,150.2,151.66,8887.0,150.45,151.66,150.2,151.66,8887.0
2022-11-14 10:55:00,151.55,152.43,151.32,151.91,8499.0,151.55,152.43,151.32,151.91,8499.0
2022-11-14 11:00:00,152.0,152.26,151.68,152.25,22454.0,152.0,152.26,151.68,152.25,22454.0
2022-11-14 11:05:00,152.08,152.24,151.21,151.59,8169.0,152.08,152.24,151.21,151.59,8169.0
2022-11-14 11:10:00,151.8,151.8,150.64,150.77,9406.0,151.8,151.8,150.64,150.77,9406.0
2022-11-14 11:15:00,150.8,150.89,150.5,150.64,9201.0,150.8,150.89,150.5,150.64,9201.0
2022-11-14 11:20:00,150.74,151.32,150.73,150.88,9874.0,150.74,151.32,150.73,150.88,9874.0
2022-11-14 11:25:00,150.86,151.39,150.79,151.36,5382.0,150.86,151.39,150.79,151.36,5382.0
2022-11-14 11:30:00,151.27,152.61,151.26,152.61,6824.0,151.27,152.61,151.26,152.61,6824.0
2022-11-14 11:35:00,152.59,152.59,151.96,152.02,5088.0,152.59,152.59,151.96,152.02,5088.0
2022-11-14 11:40:00,152.11,152.84,151.96,152.83,19307.0,152.11,152.84,151.96,152.83,19307.0
2022-11-14 11:45:00,152.94,153.68,152.94,153.21,19042.0,152.94,153.68,152.94,153.21,19042.0
2022-11-14 11:50:00,153.13,153.29,152.56,152.7,4025.0,153.13,153.29,152.56,152.7,4025.0
2022-11-14 11:55:00,152.61,152.81,152.4,152.55,5300.0,152.61,152.81,152.4,152.55,5300.0
2022-11-14 12:00:00,152.52,153.27,152.35,153.26,5571.0,152.52,153.27,152.35,153.26,5571.0
2022-11-14 12:05:00,153.13,153.62,152.72,152.72,33412.0,153.13,153.62,152.72,152.72,33412.0
2022-11-14 12:10:00,152.72,152.78,152.23,152.69,11196.0,152.72,152.78,152.23,152.69,11196.0
2022-11-14 12:15:00,152.69,152.82,152.18,152.31,6088.0,152.69,152.82,152.18,152.31,6088.0
2022-11-14 12:20:00,151.96,152.55,151.5,152.22,8371.0,151.96,152.55,151.5,152.22,8371.0
2022-11-14 12:25:00,152.34,152.95,152.34,152.89,6889.0,152.34,152.95,152.34,152.89,6889.0
2022-11-14 12:30:00,152.96,153.17,152.69,153.07,5217.0,152.96,153.17,152.69,153.07,5217.0
2022-11-14 12:35:00,152.92,153.17,152.64,152.97,6086.0,152.92,153.17,152.64,152.97,6086.0
2022-11-14 12:40:00,153.08,153.12,152.73,152.99,4874.0,153.08,153.12,152.73,152.99,4874.0
2022-11-14 12:45:00,153.06,153.55,153.05,153.55,6662.0,153.06,153.55,153.05,153.55,6662.0
2022-11-14 12:50:00,153.65,153.81,153.56,153.8,8344.0,153.65,153.81,153.56,153.8,8344.0
2022-11-14 12:55:00,153.61,153.61,153.19,153.33,3550.0,153.61,153.61,153.19,153.33,3550.0
2022-11-14 13:00:00,153.37,153.39,153.03,153.11,1946.0,153.37,153.39,153.03,153.11,1946.0
2022-11-14 13:05:00,152.85,153.18,152.75,152.87,5598.0,152.85,153.18,152.75,152.87,5598.0
2022-11-14 13:10:00,153.03,153.33,152.88,153.33,3424.0,153.03,153.33,152.88,153.33,3424.0
2022-11-14 13:15:00,153.37,153.68,153.37,153.61,3177.0,153.37,153.68,153.37,153.61,3177.0
2022-11-14 13:20:00,153.5,153.66,153.32,153.66,6054.0,153.5,153.66,153.32,153.66,6054.0
2022-11-14 13:25:00,153.68,154.1,153.63,153.95,3853.0,153.68,154.1,153.63,153.95,3853.0
2022-11-14 13:30:00,153.84,153.93,153.72,153.73,2486.0,153.84,153.93,153.72,153.73,2486.0
2022-11-14 13:35:00,153.95,154.2,153.78,154.2,4323.0,153.95,154.2,153.78,154.2,4323.0
2022-11-14 13:40:00,154.22,154.29,154.04,154.27,4261.0,154.22,154.29,154.04,154.27,4261.0
2022-11-14 13:45:00,154.33,154.84,154.12,154.78,9334.0,154.33,154.84,154.12,154.78,9334.0
2022-11-14 13:50:00,154.79,154.89,154.57,154.87,8009.0,154.79,154.89,154.57,154.87,8009.0
2022-11-14 13:55:00,154.88,155.15,154.78,155.06,9782.0,154.88,155.15,154.78,155.06,9782.0
2022-11-14 14:00:00,155.06,155.15,154.92,155.15,5140.0,155.06,155.15,154.92,155.15,5140.0
2022-11-14 14:05:00,155.15,155.84,155.15,155.84,14761.0,155.15,155.84,155.15,155.84,14761.0
2022-11-14 14:10:00,155.76,155.82,155.58,155.77,7849.0,155.76,155.82,155.58,155.77,7849.0
2022-11-14 14:15:00,155.77,155.96,155.35,155.79,6156.0,155.77,155.96,155.35,155.79,6156.0
2022-11-14 14:20:00,155.79,155.79,155.23,155.65,9291.0,155.79,155.79,155.23,155.65,9291.0
2022-11-14 14:25:00,155.45,156.09,155.45,156.03,14021.0,155.45,156.09,155.45,156.03,14021.0
2022-11-14 14:30:00,156.03,156.03,155.25,155.67,171217.0,156.03,156.03,155.25,155.67,171217.0
2022-11-14 14:35:00,155.67,155.97,154.94,155.37,33829.0,155.67,155.97,154.94,155.37,33829.0
2022-11-14 14:40:00,155.34,155.95,155.34,155.86,12030.0,155.34,155.95,155.34,155.86,12030.0
2022-11-14 14:45:00,155.84,155.99,155.51,155.63,19193.0,155.84,155.99,155.51,155.63,19193.0
2022-11-14 14:50:00,155.5,156.07,155.46,156.03,15865.0,155.5,156.07,155.46,156.03,15865.0
2022-11-14 14:55:00,156.11,156.44,155.83,156.3,82262.0,156.11,156.44,155.83,156.3,82262.0
2022-11-14 15:00:00,156.31,157.25,156.28,157.16,40045.0,156.31,157.25,156.28,157.16,40045.0
2022-11-14 15:05:00,157.06,157.14,155.92,156.08,14491.0,157.06,157.14,155.92,156.08,14491.0
2022-11-14 15:10:00,156.08,156.21,155.46,155.56,12100.0,156.08,156.21,155.46,155.56,12100.0
2022-11-14 15:15:00,155.56,155.6,155.26,155.38,20175.0,155.56,155.6,155.26,155.38,20175.0
2022-11-14 15:20:00,155.43,155.43,154.69,154.89,14857.0,155.43,155.43,154.69,154.89,14857.0
2022-11-14 15:25:00,154.84,155.07,154.8,155.03,24873.0,154.84,155.07,154.8,155.03,24873.0
2022-11-14 15:30:00,154.88,155.05,154.51,154.88,15061.0,154.88,155.05,154.51,154.88,15061.0
2022-11-14 15:35:00,154.85,155.0,154.52,154.88,20421.0,154.85,155.0,154.52,154.88,20421.0
2022-11-14 15:40:00,154.88,155.04,154.36,154.69,32747.0,154.88,155.04,154.36,154.69,32747.0
2022-11-14 15:45:00,154.73,154.79,154.28,154.52,37274.0,154.73,154.79,154.28,154.52,37274.0
2022-11-14 15:50:00,154.43,155.04,154.2,154.37,62442.0,154.43,155.04,154.2,154.37,62442.0
2022-11-14 15:55:00,154.33,154.64,153.59,153.8,115511.0,154.33,154.64,153.59,153.8,115511.0
2022-11-15 09:30:00,158.38,163.15,157.07,160.45,59761.0,158.38,163.15,157.07,160.45,59761.0
2022-11-15 09:35:00,159.72,159.82,158.0,158.2,23408.0,159.72,159.82,158.0,158.2,23408.0
2022-11-15 09:40:00,158.07,158.44,156.42,156.42,5629.0,158.07,158.44,156.42,156.42,5629.0
2022-11-15 09:45:00,156.39,156.39,154.94,155.09,7577.0,156.39,156.39,154.94,155.09,7577.0
2022-11-15 09:50:00,155.36,156.19,155.34,155.46,15941.0,155.36,156.19,155.34,155.46,15941.0
2022-11-15 09:55:00,156.01,156.71,155.65,156.46,11790.0,156.01,156.71,155.65,156.46,11790.0
2022-11-15 10:00:00,156.59,157.15,156.46,157.04,12652.0,156.59,157.15,156.46,157.04,12652.0
2022-11-15 10:05:00,157.03,157.18,155.84,156.0,12471.0,157.03,157.18,155.84,156.0,12471.0
2022-11-15 10:10:00,156.37,156.4,155.88,156.22,8684.0,156.37,156.4,155.88,156.22,8684.0
2022-11-15 10:15:00,156.11,156.48,155.74,155.74,7115.0,156.11,156.48,155.74,155.74,7115.0
2022-11-15 10:20:00,155.4,156.46,155.05,156.46,4316.0,155.4,156.46,155.05,156.46,4316.0
2022-11-15 10:25:00,156.61,157.22,156.61,156.96,17390.0,156.61,157.22,156.61,156.96,17390.0
2022-11-15 10:30:00,157.07,157.29,156.82,157.29,7367.0,157.07,157.29,156.82,157.29,7367.0
2022-11-15 10:35:00,157.35,157.36,156.21,156.44,22822.0,157.35,157.36,156.21,156.44,22822.0
2022-11-15 10:40:00,156.34,156.53,155.78,155.92,16085.0,156.34,156.53,155.78,155.92,16085.0
2022-11-15 10:45:00,156.0,156.21,155.3,155.66,35941.0,156.0,156.21,155.3,155.66,35941.0
2022-11-15 10:50:00,155.65,155.99,155.22,155.99,20856.0,155.65,155.99,155.22,155.99,20856.0
2022-11-15 10:55:00,156.05,156.64,156.05,156.3,13745.0,156.05,156.64,156.05,156.3,13745.0
2022-11-15 11:00:00,156.3,156.34,155.72,156.31,9257.0,156.3,156.34,155.72,156.31,9257.0
2022-11-15 11:05:00,156.2,156.62,155.74,156.43,10123.0,156.2,156.62,155.74,156.43,10123.0
2022-11-15 11:10:00,156.37,156.37,155.5,155.9,8402.0,156.37,156.37,155.5,155.9,8402.0
2022-11-15 11:15:00,156.1,156.63,155.78,155.78,19628.0,156.1,156.63,155.78,155.78,19628.0
2022-11-15 11:20:00,155.91,156.6,155.8,156.58,11102.0,155.91,156.6,155.8,156.58,11102.0
2022-11-15 11:25:00,156.58,156.88,156.33,156.33,5611.0,156.58,156.88,156.33,156.33,5611.0
2022-11-15 11:30:00,156.42,157.41,156.31,157.28,5870.0,156.42,157.41,156.31,157.28,5870.0
2022-11-15 11:35:00,157.34,157.49,156.72,156.79,9706.0,157.34,157.49,156.72,156.79,9706.0
2022-11-15 11:40:00,156.89,157.33,156.85,157.31,13030.0,156.89,157.33,156.85,157.31,13030.0
2022-11-15 11:45:00,157.34,157.75,156.9,157.75,27086.0,157.34,157.75,156.9,157.75,27086.0
2022-11-15 11:50:00,157.84,157.88,157.39,157.39,8419.0,157.84,157.88,157.39,157.39,8419.0
2022-11-15 11:55:00,157.37,158.1,157.13,158.0,18801.0,157.37,158.1,157.13,158.0,18801.0
2022-11-15 12:00:00,158.11,158.14,157.49,158.0,21451.0,158.11,158.14,157.49,158.0,21451.0
2022-11-15 12:05:00,158.01,158.11,157.5,157.64,4196.0,158.01,158.11,157.5,157.64,4196.0
2022-11-15 12:10:00,157.65,157.66,157.46,157.46,2600.0,157.65,157.66,157.46,157.46,2600.0
2022-11-15 12:15:00,157.47,157.47,156.62,156.62,2913.0,157.47,157.47,156.62,156.62,2913.0
2022-11-15 12:20:00,156.66,156.66,156.11,156.5,21813.0,156.66,156.66,156.11,156.5,21813.0
2022-11-15 12:25:00,156.63,157.0,156.46,156.99,6158.0,156.63,157.0,156.46,156.99,6158.0
2022-11-15 12:30:00,156.9,157.57,156.9,157.54,5637.0,156.9,157.57,156.9,157.54,5637.0
2022-11-15 12:35:00,157.49,158.15,157.4,158.15,4953.0,157.49,158.15,157.4,158.15,4953.0
2022-11-15 12:40:00,158.17,158.25,157.64,157.65,6531.0,158.17,158.25,157.64,157.65,6531.0
2022-11-15 12:45:00,157.72,158.1,157.46,158.1,6408.0,157.72,158.1,157.46,158.1,6408.0
2022-11-15 12:50:00,157.91,157.91,157.51,157.78,2783.0,157.91,157.91,157.51,157.78,2783.0
2022-11-15 12:55:00,157.78,158.1,157.67,157.8,7278.0,157.78,158.1,157.67,157.8,7278.0
2022-11-15 13:00:00,157.78,157.79,156.93,157.68,13522.0,157.78,157.79,156.93,157.68,13522.0
2022-11-15 13:05:00,157.74,158.1,157.58,158.06,5889.0,157.74,158.1,157.58,158.06,5889.0
2022-11-15 13:10:00,158.0,158.45,157.8,158.43,4918.0,158.0,158.45,157.8,158.43,4918.0
2022-11-15 13:15:00,158.26,158.27,157.39,157.39,4482.0,158.26,158.27,157.39,157.39,4482.0
2022-11-15 13:20:00,157.48,157.53,156.16,156.64,14196.0,157.48,157.53,156.16,156.64,14196.0
2022-11-15 13:25:00,156.67,157.1,156.09,156.21,9088.0,156.67,157.1,156.09,156.21,9088.0
2022-11-15 13:30:00,156.23,156.74,156.08,156.74,9539.0,156.23,156.74,156.08,156.74,9539.0
2022-11-15 13:35:00,156.56,157.09,156.25,156.5,14511.0,156.56,157.09,156.25,156.5,14511.0
2022-11-15 13:40:00,156.58,157.01,156.17,156.92,8031.0,156.58,157.01,156.17,156.92,8031.0
2022-11-15 13:45:00,156.9,157.27,156.81,157.0,9711.0,156.9,157.27,156.81,157.0,9711.0
2022-11-15 13:50:00,157.0,157.39,156.9,157.16,4516.0,157.0,157.39,156.9,157.16,4516.0
2022-11-15 13:55:00,157.12,157.48,157.01,157.08,4031.0,157.12,157.48,157.01,157.08,4031.0
2022-11-15 14:00:00,157.2,157.31,156.21,156.22,12199.0,157.2,157.31,156.21,156.22,12199.0
2022-11-15 14:05:00,156.22,157.02,156.2,157.02,8242.0,156.22,157.02,156.2,157.02,8242.0
2022-11-15 14:10:00,157.26,158.35,157.26,157.93,5281.0,157.26,158.35,157.26,157.93,5281.0
2022-11-15 14:15:00,157.94,158.49,157.69,158.48,18255.0,157.94,158.49,157.69,158.48,18255.0
2022-11-15 14:20:00,158.5,159.07,158.5,159.03,7784.0,158.5,159.07,158.5,159.03,7784.0
2022-11-15 14:25:00,159.03,159.24,158.65,158.91,4999.0,159.03,159.24,158.65,158.91,4999.0
2022-11-15 14:30:00,158.9,159.03,158.06,158.06,20923.0,158.9,159.03,158.06,158.06,20923.0
2022-11-15 14:35:00,158.0,158.55,157.99,158.22,11613.0,158.0,158.55,157.99,158.22,11613.0
2022-11-15 14:40:00,158.18,158.5,157.94,157.95,3800.0,158.18,158.5,157.94,157.95,3800.0
2022-11-15 14:45:00,157.96,158.2,157.68,157.81,5448.0,157.96,158.2,157.68,157.81,5448.0
2022-11-15 14:50:00,157.92,158.02,157.4,157.73,4758.0,157.92,158.02,157.4,157.73,4758.0
2022-11-15 14:55:00,157.76,158.55,157.72,158.55,8049.0,157.76,158.55,157.72,158.55,8049.0
2022-11-15 15:00:00,158.44,158.75,158.31,158.75,5903.0,158.44,158.75,158.31,158.75,5903.0
2022-11-15 15:05:00,158.7,158.83,158.12,158.35,11483.0,158.7,158.83,158.12,158.35,11483.0
2022-11-15 15:10:00,158.49,158.56,158.24,158.47,10880.0,158.49,158.56,158.24,158.47,10880.0
2022-11-15 15:15:00,158.49,158.57,158.0,158.39,25266.0,158.49,158.57,158.0,158.39,25266.0
2022-11-15 15:20:00,158.39,158.39,157.88,158.06,9461.0,158.39,158.39,157.88,158.06,9461.0
2022-11-15 15:25:00,158.08,158.08,157.26,157.44,8273.0,158.08,158.08,157.26,157.44,8273.0
2022-11-15 15:30:00,157.43,157.43,156.42,156.49,14579.0,157.43,157.43,156.42,156.49,14579.0
2022-11-15 15:35:00,156.49,157.02,156.43,156.94,15054.0,156.49,157.02,156.43,156.94,15054.0
2022-11-15 15:40:00,156.93,156.99,156.62,156.82,28820.0,156.93,156.99,156.62,156.82,28820.0
2022-11-15 15:45:00,156.77,156.77,156.33,156.38,26689.0,156.77,156.77,156.33,156.38,26689.0
2022-11-15 15:50:00,156.44,156.48,156.16,156.35,48607.0,156.44,156.48,156.16,156.35,48607.0
2022-11-15 15:55:00,156.35,156.63,156.12,156.59,107587.0,156.35,156.63,156.12,156.59,107587.0
2022-11-16 09:30:00,151.68,152.33,148.47,149.41,48090.0,151.68,152.33,148.47,149.41,48090.0
2022-11-16 09:35:00,149.03,151.53,148.23,150.97,68922.0,149.03,151.53,148.23,150.97,68922.0
2022-11-16 09:40:00,150.57,150.76,148.05,149.58,19427.0,150.57,150.76,148.05,149.58,19427.0
2022-11-16 09:45:00,149.91,150.61,149.16,149.16,22295.0,149.91,150.61,149.16,149.16,22295.0
2022-11-16 09:50:00,149.17,150.72,148.95,150.09,29128.0,149.17,150.72,148.95,150.09,29128.0
2022-11-16 09:55:00,150.39,151.58,150.2,151.11,15068.0,150.39,151.58,150.2,151.11,15068.0
2022-11-16 10:00:00,151.05,152.88,151.04,152.05,10028.0,151.05,152.88,151.04,152.05,10028.0
2022-11-16 10:05:00,152.15,152.2,151.33,151.34,9824.0,152.15,152.2,151.33,151.34,9824.0
2022-11-16 10:10:00,151.22,151.73,150.04,150.04,4406.0,151.22,151.73,150.04,150.04,4406.0
2022-11-16 10:15:00,149.81,149.81,148.88,149.0,3769.0,149.81,149.81,148.88,149.0,3769.0
2022-11-16 10:20:00,149.32,150.02,149.05,149.27,10743.0,149.32,150.02,149.05,149.27,10743.0
2022-11-16 10:25:00,149.27,149.95,149.1,149.59,14317.0,149.27,149.95,149.1,149.59,14317.0
2022-11-16 10:30:00,149.56,150.96,149.55,150.84,4507.0,149.56,150.96,149.55,150.84,4507.0
2022-11-16 10:35:00,150.55,150.55,149.73,149.74,879.0,150.55,150.55,149.73,149.74,879.0
2022-11-16 10:40:00,149.74,149.84,149.33,149.49,4821.0,149.74,149.84,149.33,149.49,4821.0
2022-11-16 10:45:00,149.49,149.72,149.06,149.06,6226.0,149.49,149.72,149.06,149.06,6226.0
2022-11-16 10:50:00,149.04,149.42,148.78,148.78,26699.0,149.04,149.42,148.78,148.78,26699.0
2022-11-16 10:55:00,148.9,149.32,148.66,149.19,24837.0,148.9,149.32,148.66,149.19,24837.0
2022-11-16 11:00:00,149.26,149.36,148.86,149.09,6127.0,149.26,149.36,148.86,149.09,6127.0
2022-11-16 11:05:00,149.07,149.21,148.52,148.56,14766.0,149.07,149.21,148.52,148.56,14766.0
2022-11-16 11:10:00,148.57,149.02,148.47,148.61,13871.0,148.57,149.02,148.47,148.61,13871.0
2022-11-16 11:15:00,148.5,149.02,148.32,148.82,21041.0,148.5,149.02,148.32,148.82,21041.0
2022-11-16 11:20:00,148.8,149.38,148.8,149.23,18899.0,148.8,149.38,148.8,149.23,18899.0
2022-11-16 11:25:00,149.16,149.2,148.42,148.42,28091.0,149.16,149.2,148.42,148.42,28091.0
2022-11-16 11:30:00,148.5,148.6,148.01,148.04,7238.0,148.5,148.6,148.01,148.04,7238.0
2022-11-16 11:35:00,147.97,147.97,147.06,147.24,8188.0,147.97,147.97,147.06,147.24,8188.0
2022-11-16 11:40:00,147.46,147.46,146.93,147.41,4972.0,147.46,147.46,146.93,147.41,4972.0
2022-11-16 11:45:00,147.38,147.72,146.75,146.94,6694.0,147.38,147.72,146.75,146.94,6694.0
2022-11-16 11:50:00,146.94,146.95,146.28,146.56,14275.0,146.94,146.95,146.28,146.56,14275.0
2022-11-16 11:55:00,146.44,147.29,146.41,147.12,8288.0,146.44,147.29,146.41,147.12,8288.0
2022-11-16 12:00:00,147.03,147.56,147.03,147.21,5935.0,147.03,147.56,147.03,147.21,5935.0
2022-11-16 12:05:00,147.29,147.37,146.61,146.87,23813.0,147.29,147.37,146.61,146.87,23813.0
2022-11-16 12:10:00,147.05,147.22,146.63,147.0,7245.0,147.05,147.22,146.63,147.0,7245.0
2022-11-16 12:15:00,147.01,147.03,146.1,146.14,8842.0,147.01,147.03,146.1,146.14,8842.0
2022-11-16 12:20:00,146.25,146.39,145.68,145.87,10069.0,146.25,146.39,145.68,145.87,10069.0
2022-11-16 12:25:00,145.85,146.31,145.71,146.26,7273.0,145.85,146.31,145.71,146.26,7273.0
2022-11-16 12:30:00,146.09,146.09,145.71,145.98,5314.0,146.09,146.09,145.71,145.98,5314.0
2022-11-16 12:35:00,146.06,146.08,145.62,145.65,4061.0,146.06,146.08,145.62,145.65,4061.0
2022-11-16 12:40:00,145.57,145.77,145.13,145.77,7045.0,145.57,145.77,145.13,145.77,7045.0
2022-11-16 12:45:00,145.82,146.57,145.82,146.32,3408.0,145.82,146.57,145.82,146.32,3408.0
2022-11-16 12:50:00,146.44,146.76,146.27,146.31,10136.0,146.44,146.76,146.27,146.31,10136.0
2022-11-16 12:55:00,146.38,146.65,146.3,146.47,4580.0,146.38,146.65,146.3,146.47,4580.0
2022-11-16 13:00:00,146.3,146.57,146.16,146.5,4611.0,146.3,146.57,146.16,146.5,4611.0
2022-11-16 13:05:00,146.64,146.79,146.46,146.56,4490.0,146.64,146.79,146.46,146.56,4490.0
2022-11-16 13:10:00,146.66,147.14,146.66,147.11,2914.0,146.66,147.14,146.66,147.11,2914.0
2022-11-16 13:15:00,147.12,147.21,146.75,146.75,3670.0,147.12,147.21,146.75,146.75,3670.0
2022-11-16 13:20:00,146.8,147.26,146.51,147.26,2566.0,146.8,147.26,146.51,147.26,2566.0
2022-11-16 13:25:00,147.11,147.5,146.92,147.22,4328.0,147.11,147.5,146.92,147.22,4328.0
2022-11-16 13:30:00,147.18,147.27,147.06,147.06,2887.0,147.18,147.27,147.06,147.06,2887.0
2022-11-16 13:35:00,147.16,147.22,146.7,147.22,6991.0,147.16,147.22,146.7,147.22,6991.0
2022-11-16 13:40:00,147.19,147.48,147.19,147.39,1658.0,147.19,147.48,147.19,147.39,1658.0
2022-11-16 13:45:00,147.39,147.61,146.96,146.98,3543.0,147.39,147.61,146.96,146.98,3543.0
2022-11-16 13:50:00,146.99,147.46,146.79,147.34,5417.0,146.99,147.46,146.79,147.34,5417.0
2022-11-16 13:55:00,147.36,147.48,147.08,147.18,3371.0,147.36,147.48,147.08,147.18,3371.0
2022-11-16 14:00:00,147.09,147.18,146.9,146.98,4051.0,147.09,147.18,146.9,146.98,4051.0
2022-11-16 14:05:00,146.97,147.52,146.96,147.37,2650.0,146.97,147.52,146.96,147.37,2650.0
2022-11-16 14:10:00,147.46,147.73,147.26,147.73,3508.0,147.46,147.73,147.26,147.73,3508.0
2022-11-16 14:15:00,147.71,147.71,147.48,147.67,3607.0,147.71,147.71,147.48,147.67,3607.0
2022-11-16 14:20:00,147.67,148.21,147.48,148.08,8669.0,147.67,148.21,147.48,148.08,8669.0
2022-11-16 14:25:00,148.38,148.72,148.38,148.66,4006.0,148.38,148.72,148.38,148.66,4006.0
2022-11-16 14:30:00,148.55,148.65,148.25,148.47,9408.0,148.55,148.65,148.25,148.47,9408.0
2022-11-16 14:35:00,148.53,149.4,148.32,148.48,27560.0,148.53,149.4,148.32,148.48,27560.0
2022-11-16 14:40:00,148.75,149.03,148.75,148.96,4018.0,148.75,149.03,148.75,148.96,4018.0
2022-11-16 14:45:00,148.96,149.34,148.91,149.34,9086.0,148.96,149.34,148.91,149.34,9086.0
2022-11-16 14:50:00,149.33,149.71,149.31,149.62,11892.0,149.33,149.71,149.31,149.62,11892.0
2022-11-16 14:55:00,149.71,149.86,149.4,149.86,6504.0,149.71,149.86,149.4,149.86,6504.0
2022-11-16 15:00:00,149.82,149.94,149.25,149.33,8104.0,149.82,149.94,149.25,149.33,8104.0
2022-11-16 15:05:00,149.36,149.43,149.04,149.05,6984.0,149.36,149.43,149.04,149.05,6984.0
2022-11-16 15:10:00,149.06,149.19,149.01,149.14,5762.0,149.06,149.19,149.01,149.14,5762.0
2022-11-16 15:15:00,149.2,149.32,147.95,148.21,29180.0,149.2,149.32,147.95,148.21,29180.0
2022-11-16 15:20:00,148.3,148.85,148.3,148.85,6001.0,148.3,148.85,148.3,148.85,6001.0
2022-11-16 15:25:00,148.86,149.24,148.59,148.59,8367.0,148.86,149.24,148.59,148.59,8367.0
2022-11-16 15:30:00,148.58,148.66,148.38,148.5,11539.0,148.58,148.66,148.38,148.5,11539.0
2022-11-16 15:35:00,148.57,148.97,148.56,148.79,12799.0,148.57,148.97,148.56,148.79,12799.0
2022-11-16 15:40:00,148.82,149.36,148.82,149.31,31459.0,148.82,149.36,148.82,149.31,31459.0
2022-11-16 15:45:00,149.31,149.36,148.94,148.96,51440.0,149.31,149.36,148.94,148.96,51440.0
2022-11-16 15:50:00,148.93,149.49,148.92,149.29,55617.0,148.93,149.49,148.92,149.29,55617.0
2022-11-16 15:55:00,149.31,149.6,148.9,149.53,92832.0,149.31,149.6,148.9,149.53,92832.0
2022-11-17 09:30:00,148.12,148.12,146.18,147.0,11488.0,148.12,148.12,146.18,147.0,11488.0
2022-11-17 09:35:00,146.97,148.13,146.54,146.92,11230.0,146.97,148.13,146.54,146.92,11230.0
2022-11-17 09:40:00,147.17,147.57,146.61,146.61,8168.0,147.17,147.57,146.61,146.61,8168.0
2022-11-17 09:45:00,146.53,147.03,146.21,146.21,4897.0,146.53,147.03,146.21,146.21,4897.0
2022-11-17 09:50:00,146.06,146.28,144.7,144.84,6365.0,146.06,146.28,144.7,144.84,6365.0
2022-11-17 09:55:00,144.82,145.83,144.8,145.78,7912.0,144.82,145.83,144.8,145.78,7912.0
2022-11-17 10:00:00,145.39,145.82,145.1,145.39,10381.0,145.39,145.82,145.1,145.39,10381.0
2022-11-17 10:05:00,145.39,146.13,145.28,145.99,5485.0,145.39,146.13,145.28,145.99,5485.0
2022-11-17 10:10:00,146.01,146.43,145.46,146.43,11722.0,146.01,146.43,145.46,146.43,11722.0
2022-11-17 10:15:00,146.44,146.94,146.01,146.75,22979.0,146.44,146.94,146.01,146.75,22979.0
2022-11-17 10:20:00,146.89,147.64,146.35,147.0,30152.0,146.89,147.64,146.35,147.0,30152.0
2022-11-17 10:25:00,146.91,147.9,146.68,147.11,8154.0,146.91,147.9,146.68,147.11,8154.0
2022-11-17 10:30:00,147.15,147.28,146.62,146.69,6087.0,147.15,147.28,146.62,146.69,6087.0
2022-11-17 10:35:00,146.81,146.93,146.37,146.68,8034.0,146.81,146.93,146.37,146.68,8034.0
2022-11-17 10:40:00,146.82,147.24,146.55,146.58,7612.0,146.82,147.24,146.55,146.58,7612.0
2022-11-17 10:45:00,146.44,146.55,145.36,145.46,7895.0,146.44,146.55,145.36,145.46,7895.0
2022-11-17 10:50:00,145.46,146.21,145.45,145.55,13490.0,145.46,146.21,145.45,145.55,13490.0
2022-11-17 10:55:00,145.59,146.05,145.39,146.05,4897.0,145.59,146.05,145.39,146.05,4897.0
2022-11-17 11:00:00,145.95,146.41,145.78,145.84,4576.0,145.95,146.41,145.78,145.84,4576.0
2022-11-17 11:05:00,145.97,146.2,145.7,145.71,3420.0,145.97,146.2,145.7,145.71,3420.0
2022-11-17 11:10:00,145.7,146.09,145.57,145.97,5094.0,145.7,146.09,145.57,145.97,5094.0
2022-11-17 11:15:00,145.9,146.25,145.72,146.08,4017.0,145.9,146.25,145.72,146.08,4017.0
2022-11-17 11:20:00,146.19,146.43,145.88,146.43,4600.0,146.19,146.43,145.88,146.43,4600.0
2022-11-17 11:25:00,146.37,146.91,146.36,146.77,6308.0,146.37,146.91,146.36,146.77,6308.0
2022-11-17 11:30:00,146.86,146.86,145.76,146.13,6569.0,146.86,146.86,145.76,146.13,6569.0
2022-11-17 11:35:00,146.37,146.56,146.2,146.56,1870.0,146.37,146.56,146.2,146.56,1870.0
2022-11-17 11:40:00,146.59,146.72,146.28,146.44,3107.0,146.59,146.72,146.28,146.44,3107.0
2022-11-17 11:45:00,146.43,146.62,146.14,146.14,2700.0,146.43,146.62,146.14,146.14,2700.0
2022-11-17 11:50:00,146.14,146.72,146.12,146.72,4250.0,146.14,146.72,146.12,146.72,4250.0
2022-11-17 11:55:00,146.72,147.66,146.64,147.41,41710.0,146.72,147.66,146.64,147.41,41710.0
2022-11-17 12:00:00,147.58,148.08,147.39,147.99,5406.0,147.58,148.08,147.39,147.99,5406.0
2022-11-17 12:05:00,148.08,148.7,147.66,148.7,10075.0,148.08,148.7,147.66,148.7,10075.0
2022-11-17 12:10:00,148.63,150.13,148.62,150.06,19955.0,148.63,150.13,148.62,150.06,19955.0
2022-11-17 12:15:00,150.13,150.13,149.28,149.45,17970.0,150.13,150.13,149.28,149.45,17970.0
2022-11-17 12:20:00,149.58,150.41,149.57,150.36,12125.0,149.58,150.41,149.57,150.36,12125.0
2022-11-17 12:25:00,150.35,150.68,150.09,150.4,15842.0,150.35,150.68,150.09,150.4,15842.0
2022-11-17 12:30:00,150.28,150.48,148.67,148.88,51773.0,150.28,150.48,148.67,148.88,51773.0
2022-11-17 12:35:00,148.87,149.66,148.16,149.37,58867.0,148.87,149.66,148.16,149.37,58867.0
2022-11-17 12:40:00,149.39,149.8,149.13,149.37,4822.0,149.39,149.8,149.13,149.37,4822.0
2022-11-17 12:45:00,149.42,149.62,149.1,149.33,2221.0,149.42,149.62,149.1,149.33,2221.0
2022-11-17 12:50:00,149.26,149.95,149.26,149.83,2656.0,149.26,149.95,149.26,149.83,2656.0
2022-11-17 12:55:00,149.83,150.13,149.77,150.05,4995.0,149.83,150.13,149.77,150.05,4995.0
2022-11-17 13:00:00,150.01,150.01,149.85,149.93,1466.0,150.01,150.01,149.85,149.93,1466.0
2022-11-17 13:05:00,149.81,149.94,149.54,149.54,3755.0,149.81,149.94,149.54,149.54,3755.0
2022-11-17 13:10:00,149.59,149.7,149.29,149.39,3651.0,149.59,149.7,149.29,149.39,3651.0
2022-11-17 13:15:00,149.41,149.57,149.35,149.56,1794.0,149.41,149.57,149.35,149.56,1794.0
2022-11-17 13:20:00,149.67,149.9,149.61,149.61,2315.0,149.67,149.9,149.61,149.61,2315.0
2022-11-17 13:25:00,149.52,149.89,149.38,149.89,3255.0,149.52,149.89,149.38,149.89,3255.0
2022-11-17 13:30:00,149.67,149.91,149.57,149.91,1632.0,149.67,149.91,149.57,149.91,1632.0
2022-11-17 13:35:00,149.93,150.1,149.81,149.92,11292.0,149.93,150.1,149.81,149.92,11292.0
2022-11-17 13:40:00,149.92,150.08,149.87,149.96,8596.0,149.92,150.08,149.87,149.96,8596.0
2022-11-17 13:45:00,150.0,150.09,148.96,149.22,35319.0,150.0,150.09,148.96,149.22,35319.0
2022-11-17 13:50:00,149.23,150.05,149.2,149.92,7393.0,149.23,150.05,149.2,149.92,7393.0
2022-11-17 13:55:00,149.76,150.16,149.65,150.06,23084.0,149.76,150.16,149.65,150.06,23084.0
2022-11-17 14:00:00,150.06,150.11,149.79,149.95,12265.0,150.06,150.11,149.79,149.95,12265.0
2022-11-17 14:05:00,149.9,150.0,149.72,149.85,5747.0,149.9,150.0,149.72,149.85,5747.0
2022-11-17 14:10:00,149.73,149.82,149.32,149.51,45138.0,149.73,149.82,149.32,149.51,45138.0
2022-11-17 14:15:00,149.4,149.62,149.16,149.55,27656.0,149.4,149.62,149.16,149.55,27656.0
2022-11-17 14:20:00,149.54,149.8,149.46,149.8,5956.0,149.54,149.8,149.46,149.8,5956.0
2022-11-17 14:25:00,149.8,150.06,149.75,149.75,7962.0,149.8,150.06,149.75,149.75,7962.0
2022-11-17 14:30:00,149.77,149.81,149.62,149.64,5172.0,149.77,149.81,149.62,149.64,5172.0
2022-11-17 14:35:00,149.64,149.81,149.48,149.67,24939.0,149.64,149.81,149.48,149.67,24939.0
2022-11-17 14:40:00,149.75,149.86,149.65,149.81,8488.0,149.75,149.86,149.65,149.81,8488.0
2022-11-17 14:45:00,149.88,150.04,149.67,149.94,19112.0,149.88,150.04,149.67,149.94,19112.0
2022-11-17 14:50:00,149.89,149.97,149.67,149.85,5088.0,149.89,149.97,149.67,149.85,5088.0
2022-11-17 14:55:00,149.8,149.86,149.72,149.84,9145.0,149.8,149.86,149.72,149.84,9145.0
2022-11-17 15:00:00,149.8,149.95,149.75,149.86,9545.0,149.8,149.95,149.75,149.86,9545.0
2022-11-17 15:05:00,149.83,149.9,149.56,149.75,39669.0,149.83,149.9,149.56,149.75,39669.0
2022-11-17 15:10:00,149.75,149.85,149.56,149.74,48022.0,149.75,149.85,149.56,149.74,48022.0
2022-11-17 15:15:00,149.73,149.82,149.64,149.66,20541.0,149.73,149.82,149.64,149.66,20541.0
2022-11-17 15:20:00,149.65,150.06,149.63,150.0,12879.0,149.65,150.06,149.63,150.0,12879.0
2022-11-17 15:25:00,150.0,150.22,149.9,150.06,19803.0,150.0,150.22,149.9,150.06,19803.0
2022-11-17 15:30:00,150.03,150.47,149.89,150.35,13517.0,150.03,150.47,149.89,150.35,13517.0
2022-11-17 15:35:00,150.38,150.53,149.88,149.9,16712.0,150.38,150.53,149.88,149.9,16712.0
2022-11-17 15:40:00,149.93,150.27,149.93,150.23,20169.0,149.93,150.27,149.93,150.23,20169.0
2022-11-17 15:45:00,150.18,150.37,150.08,150.21,31109.0,150.18,150.37,150.08,150.21,31109.0
2022-11-17 15:50:00,150.23,151.13,150.17,150.77,58382.0,150.23,151.13,150.17,150.77,58382.0
2022-11-17 15:55:00,150.75,151.04,150.57,150.78,121593.0,150.75,151.04,150.57,150.78,121593.0
2022-11-18 09:30:00,161.0,167.06,161.0,167.06,104029.0,161.0,167.06,161.0,167.06,104029.0
2022-11-18 09:35:00,167.05,169.79,166.27,167.63,112476.0,167.05,169.79,166.27,167.63,112476.0
2022-11-18 09:40:00,167.23,168.09,164.22,165.19,105233.0,167.23,168.09,164.22,165.19,105233.0
2022-11-18 09:45:00,165.19,165.47,163.23,163.56,65773.0,165.19,165.47,163.23,163.56,65773.0
2022-11-18 09:50:00,163.61,164.32,161.94,162.36,41230.0,163.61,164.32,161.94,162.36,41230.0
2022-11-18 09:55:00,162.36,163.48,162.21,162.39,38759.0,162.36,163.48,162.21,162.39,38759.0
2022-11-18 10:00:00,162.39,162.81,161.38,161.61,48046.0,162.39,162.81,161.38,161.61,48046.0
2022-11-18 10:05:00,161.73,162.08,161.33,161.56,21464.0,161.73,162.08,161.33,161.56,21464.0
2022-11-18 10:10:00,161.37,162.91,161.29,162.07,47255.0,161.37,162.91,161.29,162.07,47255.0
2022-11-18 10:15:00,162.06,162.17,161.16,161.43,17944.0,162.06,162.17,161.16,161.43,17944.0
2022-11-18 10:20:00,161.64,163.17,161.64,162.62,19058.0,161.64,163.17,161.64,162.62,19058.0
2022-11-18 10:25:00,162.49,162.81,161.23,162.05,35860.0,162.49,162.81,161.23,162.05,35860.0
2022-11-18 10:30:00,162.26,163.26,162.13,163.19,19491.0,162.26,163.26,162.13,163.19,19491.0
2022-11-18 10:35:00,163.11,163.31,162.8,162.8,16061.0,163.11,163.31,162.8,162.8,16061.0
2022-11-18 10:40:00,163.04,163.57,162.7,162.88,28014.0,163.04,163.57,162.7,162.88,28014.0
2022-11-18 10:45:00,162.94,163.53,162.38,162.65,39473.0,162.94,163.53,162.38,162.65,39473.0
2022-11-18 10:50:00,162.53,162.66,161.62,162.43,20297.0,162.53,162.66,161.62,162.43,20297.0
2022-11-18 10:55:00,162.46,162.63,161.23,161.73,20096.0,162.46,162.63,161.23,161.73,20096.0
2022-11-18 11:00:00,161.73,161.86,160.18,160.44,32789.0,161.73,161.86,160.18,160.44,32789.0
2022-11-18 11:05:00,160.49,161.71,160.18,160.47,25902.0,160.49,161.71,160.18,160.47,25902.0
2022-11-18 11:10:00,160.44,161.05,160.12,160.94,24846.0,160.44,161.05,160.12,160.94,24846.0
2022-11-18 11:15:00,160.93,160.93,159.49,159.97,23723.0,160.93,160.93,159.49,159.97,23723.0
2022-11-18 11:20:00,159.97,159.97,158.49,158.66,11860.0,159.97,159.97,158.49,158.66,11860.0
2022-11-18 11:25:00,158.68,159.37,158.28,158.78,42347.0,158.68,159.37,158.28,158.78,42347.0
2022-11-18 11:30:00,158.79,159.27,158.29,158.32,133067.0,158.79,159.27,158.29,158.32,133067.0
2022-11-18 11:35:00,158.32,158.52,157.68,157.99,40318.0,158.32,158.52,157.68,157.99,40318.0
2022-11-18 11:40:00,158.1,158.21,157.46,157.56,22867.0,158.1,158.21,157.46,157.56,22867.0
2022-11-18 11:45:00,157.58,157.66,157.03,157.16,36692.0,157.58,157.66,157.03,157.16,36692.0
2022-11-18 11:50:00,157.16,157.64,156.98,157.17,17954.0,157.16,157.64,156.98,157.17,17954.0
2022-11-18 11:55:00,157.29,157.59,157.25,157.47,11460.0,157.29,157.59,157.25,157.47,11460.0
2022-11-18 12:00:00,157.53,157.72,157.0,157.01,19224.0,157.53,157.72,157.0,157.01,19224.0
2022-11-18 12:05:00,157.01,157.65,156.94,157.46,16837.0,157.01,157.65,156.94,157.46,16837.0
2022-11-18 12:10:00,157.36,158.66,157.15,158.42,22063.0,157.36,158.66,157.15,158.42,22063.0
2022-11-18 12:15:00,158.23,158.95,157.97,158.78,12725.0,158.23,158.95,157.97,158.78,12725.0
2022-11-18 12:20:00,158.61,158.96,158.42,158.54,15038.0,158.61,158.96,158.42,158.54,15038.0
2022-11-18 12:25:00,158.53,158.73,158.25,158.55,18025.0,158.53,158.73,158.25,158.55,18025.0
2022-11-18 12:30:00,158.55,159.65,158.48,159.26,27962.0,158.55,159.65,158.48,159.26,27962.0
2022-11-18 12:35:00,159.26,159.83,159.03,159.73,13597.0,159.26,159.83,159.03,159.73,13597.0
2022-11-18 12:40:00,159.68,159.83,158.8,158.93,20964.0,159.68,159.83,158.8,158.93,20964.0
2022-11-18 12:45:00,158.78,158.93,158.08,158.33,13507.0,158.78,158.93,158.08,158.33,13507.0
2022-11-18 12:50:00,158.39,159.03,158.33,158.36,18562.0,158.39,159.03,158.33,158.36,18562.0
2022-11-18 12:55:00,158.56,159.08,158.5,158.77,16806.0,158.56,159.08,158.5,158.77,16806.0
2022-11-18 13:00:00,158.76,158.98,158.46,158.46,11933.0,158.76,158.98,158.46,158.46,11933.0
2022-11-18 13:05:00,158.33,158.52,158.11,158.5,7517.0,158.33,158.52,158.11,158.5,7517.0
2022-11-18 13:10:00,158.5,158.87,158.5,158.83,5516.0,158.5,158.87,158.5,158.83,5516.0
2022-11-18 13:15:00,158.7,158.89,158.49,158.8,7175.0,158.7,158.89,158.49,158.8,7175.0
2022-11-18 13:20:00,158.8,158.8,158.05,158.21,8992.0,158.8,158.8,158.05,158.21,8992.0
2022-11-18 13:25:00,158.22,158.82,158.07,158.81,9415.0,158.22,158.82,158.07,158.81,9415.0
2022-11-18 13:30:00,158.77,158.87,158.57,158.64,6987.0,158.77,158.87,158.57,158.64,6987.0
2022-11-18 13:35:00,158.7,158.78,158.24,158.46,9182.0,158.7,158.78,158.24,158.46,9182.0
2022-11-18 13:40:00,158.47,159.05,158.47,158.7,7564.0,158.47,159.05,158.47,158.7,7564.0
2022-11-18 13:45:00,158.7,158.96,158.59,158.74,8126.0,158.7,158.96,158.59,158.74,8126.0
2022-11-18 13:50:00,158.71,159.75,158.69,159.42,19749.0,158.71,159.75,158.69,159.42,19749.0
2022-11-18 13:55:00,159.23,159.42,158.71,159.12,15962.0,159.23,159.42,158.71,159.12,15962.0
2022-11-18 14:00:00,159.13,159.77,159.03,159.44,7128.0,159.13,159.77,159.03,159.44,7128.0
2022-11-18 14:05:00,159.53,159.54,159.15,159.2,9500.0,159.53,159.54,159.15,159.2,9500.0
2022-11-18 14:10:00,159.2,159.45,159.16,159.25,7794.0,159.2,159.45,159.16,159.25,7794.0
2022-11-18 14:15:00,159.25,159.65,159.1,159.21,10711.0,159.25,159.65,159.1,159.21,10711.0
2022-11-18 14:20:00,159.22,159.3,159.01,159.08,8273.0,159.22,159.3,159.01,159.08,8273.0
2022-11-18 14:25:00,159.08,159.64,159.01,159.42,12338.0,159.08,159.64,159.01,159.42,12338.0
2022-11-18 14:30:00,159.33,159.81,158.85,159.08,36869.0,159.33,159.81,158.85,159.08,36869.0
2022-11-18 14:35:00,159.08,159.08,158.21,158.76,16488.0,159.08,159.08,158.21,158.76,16488.0
2022-11-18 14:40:00,158.77,159.07,158.61,158.67,13807.0,158.77,159.07,158.61,158.67,13807.0
2022-11-18 14:45:00,158.66,158.66,158.25,158.27,15583.0,158.66,158.66,158.25,158.27,15583.0
2022-11-18 14:50:00,158.27,158.41,158.0,158.21,13718.0,158.27,158.41,158.0,158.21,13718.0
2022-11-18 14:55:00,158.21,158.95,158.0,158.82,24374.0,158.21,158.95,158.0,158.82,24374.0
2022-11-18 15:00:00,158.8,159.18,158.68,158.96,15289.0,158.8,159.18,158.68,158.96,15289.0
2022-11-18 15:05:00,158.96,159.83,158.9,159.51,14489.0,158.96,159.83,158.9,159.51,14489.0
2022-11-18 15:10:00,159.51,159.63,159.31,159.34,20421.0,159.51,159.63,159.31,159.34,20421.0
2022-11-18 15:15:00,159.35,159.36,158.31,158.52,27572.0,159.35,159.36,158.31,158.52,27572.0
2022-11-18 15:20:00,158.42,158.42,157.84,157.93,11158.0,158.42,158.42,157.84,157.93,11158.0
2022-11-18 15:25:00,157.95,158.31,157.55,157.78,33683.0,157.95,158.31,157.55,157.78,33683.0
2022-11-18 15:30:00,157.78,157.82,157.19,157.22,20561.0,157.78,157.82,157.19,157.22,20561.0
2022-11-18 15:35:00,157.15,157.16,156.8,156.91,17465.0,157.15,157.16,156.8,156.91,17465.0
2022-11-18 15:40:00,156.83,157.09,156.56,156.76,38008.0,156.83,157.09,156.56,156.76,38008.0
2022-11-18 15:45:00,156.72,157.49,156.66,157.41,30519.0,156.72,157.49,156.66,157.41,30519.0
2022-11-18 15:50:00,157.53,158.42,157.46,157.7,46246.0,157.53,158.42,157.46,157.7,46246.0
2022-11-18 15:55:00,157.65,158.38,157.62,157.85,96919.0,157.65,158.38,157.62,157.85,96919.0
2022-11-21 09:30:00,156.45,160.97,156.45,160.48,32223.0,156.45,160.97,156.45,160.48,32223.0
2022-11-21 09:35:00,160.44,160.68,158.52,158.52,34351.0,160.44,160.68,158.52,158.52,34351.0
2022-11-21 09:40:00,158.28,159.22,157.53,158.71,22724.0,158.28,159.22,157.53,158.71,22724.0
2022-11-21 09:45:00,158.74,160.01,158.65,159.22,43217.0,158.74,160.01,158.65,159.22,43217.0
2022-11-21 09:50:00,159.42,160.38,158.45,158.45,18353.0,159.42,160.38,158.45,158.45,18353.0
2022-11-21 09:55:00,158.62,158.62,156.88,157.3,10625.0,158.62,158.62,156.88,157.3,10625.0
2022-11-21 10:00:00,157.03,157.45,156.51,156.76,8180.0,157.03,157.45,156.51,156.76,8180.0
2022-11-21 10:05:00,156.81,156.81,156.07,156.32,10085.0,156.81,156.81,156.07,156.32,10085.0
2022-11-21 10:10:00,156.24,156.98,155.9,156.12,7890.0,156.24,156.98,155.9,156.12,7890.0
2022-11-21 10:15:00,156.2,156.89,156.07,156.89,7567.0,156.2,156.89,156.07,156.89,7567.0
2022-11-21 10:20:00,156.95,157.16,155.82,156.44,14122.0,156.95,157.16,155.82,156.44,14122.0
2022-11-21 10:25:00,156.34,156.9,156.19,156.19,3222.0,156.34,156.9,156.19,156.19,3222.0
2022-11-21 10:30:00,155.99,156.86,155.99,156.26,7458.0,155.99,156.86,155.99,156.26,7458.0
2022-11-21 10:35:00,156.32,157.79,156.29,157.32,22371.0,156.32,157.79,156.29,157.32,22371.0
2022-11-21 10:40:00,157.38,158.12,156.91,157.09,12514.0,157.38,158.12,156.91,157.09,12514.0
2022-11-21 10:45:00,156.97,157.45,156.96,157.12,22024.0,156.97,157.45,156.96,157.12,22024.0
2022-11-21 10:50:00,157.17,157.26,156.07,156.16,19806.0,157.17,157.26,156.07,156.16,19806.0
2022-11-21 10:55:00,156.3,157.07,156.26,156.84,13791.0,156.3,157.07,156.26,156.84,13791.0
2022-11-21 11:00:00,156.75,156.76,155.99,156.05,5399.0,156.75,156.76,155.99,156.05,5399.0
2022-11-21 11:05:00,156.03,156.15,155.37,155.37,11851.0,156.03,156.15,155.37,155.37,11851.0
2022-11-21 11:10:00,155.32,155.63,155.02,155.02,8338.0,155.32,155.63,155.02,155.02,8338.0
2022-11-21 11:15:00,155.09,155.36,154.95,155.07,8388.0,155.09,155.36,154.95,155.07,8388.0
2022-11-21 11:20:00,154.97,155.19,154.89,155.17,17431.0,154.97,155.19,154.89,155.17,17431.0
2022-11-21 11:25:00,155.06,155.16,154.43,154.51,9235.0,155.06,155.16,154.43,154.51,9235.0
2022-11-21 11:30:00,154.52,155.09,154.46,154.97,8225.0,154.52,155.09,154.46,154.97,8225.0
2022-11-21 11:35:00,154.95,155.07,154.22,154.22,9309.0,154.95,155.07,154.22,154.22,9309.0
2022-11-21 11:40:00,154.33,154.54,154.28,154.37,4127.0,154.33,154.54,154.28,154.37,4127.0
2022-11-21 11:45:00,154.36,154.85,154.36,154.83,11385.0,154.36,154.85,154.36,154.83,11385.0
2022-11-21 11:50:00,154.86,155.5,154.78,155.25,17342.0,154.86,155.5,154.78,155.25,17342.0
2022-11-21 11:55:00,155.34,155.86,155.24,155.79,9399.0,155.34,155.86,155.24,155.79,9399.0
2022-11-21 12:00:00,155.79,155.88,155.43,155.6,15698.0,155.79,155.88,155.43,155.6,15698.0
2022-11-21 12:05:00,155.6,156.42,155.6,156.22,53185.0,155.6,156.42,155.6,156.22,53185.0
2022-11-21 12:10:00,156.22,156.86,156.19,156.83,8578.0,156.22,156.86,156.19,156.83,8578.0
2022-11-21 12:15:00,156.75,156.76,156.11,156.34,11150.0,156.75,156.76,156.11,156.34,11150.0
2022-11-21 12:20:00,156.26,156.44,156.02,156.36,6615.0,156.26,156.44,156.02,156.36,6615.0
2022-11-21 12:25:00,156.37,156.68,156.32,156.48,8494.0,156.37,156.68,156.32,156.48,8494.0
2022-11-21 12:30:00,156.51,156.76,156.35,156.74,5203.0,156.51,156.76,156.35,156.74,5203.0
2022-11-21 12:35:00,156.7,157.03,156.61,156.9,6129.0,156.7,157.03,156.61,156.9,6129.0
2022-11-21 12:40:00,156.83,156.93,156.64,156.66,14107.0,156.83,156.93,156.64,156.66,14107.0
2022-11-21 12:45:00,156.76,156.94,156.67,156.92,6821.0,156.76,156.94,156.67,156.92,6821.0
2022-11-21 12:50:00,156.88,156.93,156.55,156.6,5172.0,156.88,156.93,156.55,156.6,5172.0
2022-11-21 12:55:00,156.66,156.69,156.1,156.42,5797.0,156.66,156.69,156.1,156.42,5797.0
2022-11-21 13:00:00,156.4,156.49,156.07,156.09,8410.0,156.4,156.49,156.07,156.09,8410.0
2022-11-21 13:05:00,156.07,156.08,155.61,155.83,4988.0,156.07,156.08,155.61,155.83,4988.0
2022-11-21 13:10:00,155.9,156.88,155.7,156.81,26679.0,155.9,156.88,155.7,156.81,26679.0
2022-11-21 13:15:00,156.81,156.81,156.48,156.48,7771.0,156.81,156.81,156.48,156.48,7771.0
2022-11-21 13:20:00,156.46,156.6,155.76,155.8,5908.0,156.46,156.6,155.76,155.8,5908.0
2022-11-21 13:25:00,155.8,156.01,155.66,155.89,7213.0,155.8,156.01,155.66,155.89,7213.0
2022-11-21 13:30:00,155.9,156.0,155.7,155.73,5537.0,155.9,156.0,155.7,155.73,5537.0
2022-11-21 13:35:00,155.81,156.28,155.72,156.28,7594.0,155.81,156.28,155.72,156.28,7594.0
2022-11-21 13:40:00,156.19,156.24,155.81,155.82,14346.0,156.19,156.24,155.81,155.82,14346.0
2022-11-21 13:45:00,155.83,156.25,155.76,156.19,19951.0,155.83,156.25,155.76,156.19,19951.0
2022-11-21 13:50:00,156.18,156.53,156.04,156.04,11382.0,156.18,156.53,156.04,156.04,11382.0
2022-11-21 13:55:00,156.09,156.2,155.66,155.93,8635.0,156.09,156.2,155.66,155.93,8635.0
2022-11-21 14:00:00,155.93,156.37,155.93,156.2,11978.0,155.93,156.37,155.93,156.2,11978.0
2022-11-21 14:05:00,156.28,156.45,156.15,156.2,6658.0,156.28,156.45,156.15,156.2,6658.0
2022-11-21 14:10:00,156.21,156.37,156.2,156.25,10461.0,156.21,156.37,156.2,156.25,10461.0
2022-11-21 14:15:00,156.23,156.6,156.15,156.59,11741.0,156.23,156.6,156.15,156.59,11741.0
2022-11-21 14:20:00,156.65,157.09,156.65,156.94,29470.0,156.65,157.09,156.65,156.94,29470.0
2022-11-21 14:25:00,156.94,157.41,156.94,157.12,11533.0,156.94,157.41,156.94,157.12,11533.0
2022-11-21 14:30:00,157.08,157.16,156.93,157.08,13671.0,157.08,157.16,156.93,157.08,13671.0
2022-11-21 14:35:00,156.99,157.05,156.41,157.05,9366.0,156.99,157.05,156.41,157.05,9366.0
2022-11-21 14:40:00,157.04,157.24,156.97,157.06,9052.0,157.04,157.24,156.97,157.06,9052.0
2022-11-21 14:45:00,156.97,157.71,156.97,157.66,13376.0,156.97,157.71,156.97,157.66,13376.0
2022-11-21 14:50:00,157.58,157.96,157.55,157.9,13859.0,157.58,157.96,157.55,157.9,13859.0
2022-11-21 14:55:00,157.9,157.9,157.56,157.72,13906.0,157.9,157.9,157.56,157.72,13906.0
2022-11-21 15:00:00,157.67,157.86,157.07,157.07,16897.0,157.67,157.86,157.07,157.07,16897.0
2022-11-21 15:05:00,157.05,157.11,156.3,156.68,7035.0,157.05,157.11,156.3,156.68,7035.0
2022-11-21 15:10:00,156.65,157.5,156.55,157.5,7407.0,156.65,157.5,156.55,157.5,7407.0
2022-11-21 15:15:00,157.45,157.61,157.18,157.21,9022.0,157.45,157.61,157.18,157.21,9022.0
2022-11-21 15:20:00,157.21,157.35,157.09,157.26,4036.0,157.21,157.35,157.09,157.26,4036.0
2022-11-21 15:25:00,157.19,157.54,157.18,157.5,10524.0,157.19,157.54,157.18,157.5,10524.0
2022-11-21 15:30:00,157.43,158.4,157.39,158.32,27250.0,157.43,158.4,157.39,158.32,27250.0
2022-11-21 15:35:00,158.38,158.72,158.25,158.26,37976.0,158.38,158.72,158.25,158.26,37976.0
2022-11-21 15:40:00,158.19,158.4,158.05,158.37,14620.0,158.19,158.4,158.05,158.37,14620.0
2022-11-21 15:45:00,158.37,158.87,158.32,158.61,23327.0,158.37,158.87,158.32,158.61,23327.0
2022-11-21 15:50:00,158.56,158.61,157.71,157.71,39239.0,158.56,158.61,157.71,157.71,39239.0
2022-11-21 15:55:00,157.7,157.82,157.42,157.64,65471.0,157.7,157.82,157.42,157.64,65471.0
2022-11-22 09:30:00,178.5,192.0,177.18,189.93,466074.0,178.5,192.0,177.18,189.93,466074.0
2022-11-22 09:35:00,189.93,191.95,183.73,187.21,241036.0,189.93,191.95,183.73,187.21,241036.0
2022-11-22 09:40:00,187.44,187.58,182.51,183.59,156340.0,187.44,187.58,182.51,183.59,156340.0
2022-11-22 09:45:00,183.59,186.0,182.11,183.42,89824.0,183.59,186.0,182.11,183.42,89824.0
2022-11-22 09:50:00,183.99,186.77,182.51,184.28,78318.0,183.99,186.77,182.51,184.28,78318.0
2022-11-22 09:55:00,184.31,184.31,180.55,183.0,60650.0,184.31,184.31,180.55,183.0,60650.0
2022-11-22 10:00:00,182.43,184.68,182.24,183.71,37193.0,182.43,184.68,182.24,183.71,37193.0
2022-11-22 10:05:00,183.71,186.3,183.71,185.82,79260.0,183.71,186.3,183.71,185.82,79260.0
2022-11-22 10:10:00,186.05,186.5,182.84,184.17,51304.0,186.05,186.5,182.84,184.17,51304.0
2022-11-22 10:15:00,184.03,184.65,183.25,184.07,31837.0,184.03,184.65,183.25,184.07,31837.0
2022-11-22 10:20:00,184.4,186.0,184.4,185.58,47001.0,184.4,186.0,184.4,185.58,47001.0
2022-11-22 10:25:00,185.58,187.44,184.97,187.0,52443.0,185.58,187.44,184.97,187.0,52443.0
2022-11-22 10:30:00,187.03,187.52,185.57,186.0,48037.0,187.03,187.52,185.57,186.0,48037.0
2022-11-22 10:35:00,185.83,186.34,185.26,186.34,34315.0,185.83,186.34,185.26,186.34,34315.0
2022-11-22 10:40:00,186.19,186.19,184.31,185.2,35641.0,186.19,186.19,184.31,185.2,35641.0
2022-11-22 10:45:00,185.2,185.4,184.56,184.93,43922.0,185.2,185.4,184.56,184.93,43922.0
2022-11-22 10:50:00,185.17,185.68,184.92,185.32,50459.0,185.17,185.68,184.92,185.32,50459.0
2022-11-22 10:55:00,185.26,185.69,183.18,184.27,98687.0,185.26,185.69,183.18,184.27,98687.0
2022-11-22 11:00:00,184.3,184.39,181.3,181.53,54704.0,184.3,184.39,181.3,181.53,54704.0
2022-11-22 11:05:00,181.53,181.79,179.68,180.16,42491.0,181.53,181.79,179.68,180.16,42491.0
2022-11-22 11:10:00,180.02,181.91,179.79,181.71,33963.0,180.02,181.91,179.79,181.71,33963.0
2022-11-22 11:15:00,181.39,181.77,180.25,180.61,17293.0,181.39,181.77,180.25,180.61,17293.0
2022-11-22 11:20:00,180.58,181.58,180.58,180.9,35524.0,180.58,181.58,180.58,180.9,35524.0
2022-11-22 11:25:00,180.75,181.5,179.95,180.0,25662.0,180.75,181.5,179.95,180.0,25662.0
2022-11-22 11:30:00,180.4,180.64,179.76,180.33,27927.0,180.4,180.64,179.76,180.33,27927.0
2022-11-22 11:35:00,180.19,181.06,180.05,180.86,17238.0,180.19,181.06,180.05,180.86,17238.0
2022-11-22 11:40:00,180.75,181.4,180.4,180.43,25300.0,180.75,181.4,180.4,180.43,25300.0
2022-11-22 11:45:00,180.72,180.72,180.03,180.19,25530.0,180.72,180.72,180.03,180.19,25530.0
2022-11-22 11:50:00,180.2,182.73,180.1,182.24,38422.0,180.2,182.73,180.1,182.24,38422.0
2022-11-22 11:55:00,182.19,183.0,182.12,182.8,16862.0,182.19,183.0,182.12,182.8,16862.0
2022-11-22 12:00:00,182.69,183.21,182.48,182.81,44157.0,182.69,183.21,182.48,182.81,44157.0
2022-11-22 12:05:00,182.84,183.15,182.78,183.08,21339.0,182.84,183.15,182.78,183.08,21339.0
2022-11-22 12:10:00,183.02,184.33,182.86,184.01,42603.0,183.02,184.33,182.86,184.01,42603.0
2022-11-22 12:15:00,183.9,184.96,183.73,184.68,38363.0,183.9,184.96,183.73,184.68,38363.0
2022-11-22 12:20:00,184.71,185.2,184.52,185.2,20142.0,184.71,185.2,184.52,185.2,20142.0
2022-11-22 12:25:00,185.18,186.02,184.87,185.68,31135.0,185.18,186.02,184.87,185.68,31135.0
2022-11-22 12:30:00,185.68,186.46,184.87,185.11,29128.0,185.68,186.46,184.87,185.11,29128.0
2022-11-22 12:35:00,185.2,186.38,184.99,186.32,14235.0,185.2,186.38,184.99,186.32,14235.0
2022-11-22 12:40:00,186.05,186.78,185.58,186.45,23552.0,186.05,186.78,185.58,186.45,23552.0
2022-11-22 12:45:00,186.38,186.85,185.53,186.8,14414.0,186.38,186.85,185.53,186.8,14414.0
2022-11-22 12:50:00,186.61,186.72,186.0,186.55,15664.0,186.61,186.72,186.0,186.55,15664.0
2022-11-22 12:55:00,186.55,186.85,185.8,186.47,17041.0,186.55,186.85,185.8,186.47,17041.0
2022-11-22 13:00:00,186.36,186.68,186.04,186.53,33492.0,186.36,186.68,186.04,186.53,33492.0
2022-11-22 13:05:00,186.66,187.21,186.06,186.86,15576.0,186.66,187.21,186.06,186.86,15576.0
2022-11-22 13:10:00,186.82,187.3,186.48,186.83,31237.0,186.82,187.3,186.48,186.83,31237.0
2022-11-22 13:15:00,186.82,187.02,186.19,186.94,22118.0,186.82,187.02,186.19,186.94,22118.0
2022-11-22 13:20:00,186.74,187.34,186.21,186.83,36312.0,186.74,187.34,186.21,186.83,36312.0
2022-11-22 13:25:00,186.81,187.64,186.8,187.36,36319.0,186.81,187.64,186.8,187.36,36319.0
2022-11-22 13:30:00,187.36,188.0,187.36,187.88,9943.0,187.36,188.0,187.36,187.88,9943.0
2022-11-22 13:35:00,187.83,188.0,187.38,188.0,19047.0,187.83,188.0,187.38,188.0,19047.0
2022-11-22 13:40:00,187.9,188.04,187.39,187.9,23243.0,187.9,188.04,187.39,187.9,23243.0
2022-11-22 13:45:00,187.95,188.2,187.63,187.84,23724.0,187.95,188.2,187.63,187.84,23724.0
2022-11-22 13:50:00,187.83,188.54,187.61,187.86,21735.0,187.83,188.54,187.61,187.86,21735.0
2022-11-22 13:55:00,187.84,187.88,187.14,187.42,12774.0,187.84,187.88,187.14,187.42,12774.0
2022-11-22 14:00:00,187.42,188.17,187.42,187.96,17274.0,187.42,188.17,187.42,187.96,17274.0
2022-11-22 14:05:00,188.0,188.0,187.5,187.77,13845.0,188.0,188.0,187.5,187.77,13845.0
2022-11-22 14:10:00,187.82,188.41,187.82,188.28,8325.0,187.82,188.41,187.82,188.28,8325.0
2022-11-22 14:15:00,188.38,189.51,188.27,189.01,38770.0,188.38,189.51,188.27,189.01,38770.0
2022-11-22 14:20:00,189.01,189.19,188.33,188.96,18348.0,189.01,189.19,188.33,188.96,18348.0
2022-11-22 14:25:00,188.85,189.85,188.84,189.43,32924.0,188.85,189.85,188.84,189.43,32924.0
2022-11-22 14:30:00,189.39,189.86,189.21,189.6,15513.0,189.39,189.86,189.21,189.6,15513.0
2022-11-22 14:35:00,189.29,190.22,189.15,189.97,44828.0,189.29,190.22,189.15,189.97,44828.0
2022-11-22 14:40:00,190.0,190.99,189.95,190.33,26014.0,190.0,190.99,189.95,190.33,26014.0
2022-11-22 14:45:00,190.48,191.29,190.48,191.05,41803.0,190.48,191.29,190.48,191.05,41803.0
2022-11-22 14:50:00,191.17,191.36,190.8,190.95,22874.0,191.17,191.36,190.8,190.95,22874.0
2022-11-22 14:55:00,191.27,191.29,190.3,190.98,24768.0,191.27,191.29,190.3,190.98,24768.0
2022-11-22 15:00:00,191.02,191.64,190.9,191.64,17622.0,191.02,191.64,190.9,191.64,17622.0
2022-11-22 15:05:00,191.7,192.32,191.57,191.77,45114.0,191.7,192.32,191.57,191.77,45114.0
2022-11-22 15:10:00,191.91,192.0,191.32,191.56,23990.0,191.91,192.0,191.32,191.56,23990.0
2022-11-22 15:15:00,191.56,191.68,190.2,190.3,32091.0,191.56,191.68,190.2,190.3,32091.0
2022-11-22 15:20:00,190.21,190.55,189.5,189.82,62847.0,190.21,190.55,189.5,189.82,62847.0
2022-11-22 15:25:00,189.83,189.94,189.01,189.05,48230.0,189.83,189.94,189.01,189.05,48230.0
2022-11-22 15:30:00,189.09,189.4,187.4,187.43,61810.0,189.09,189.4,187.4,187.43,61810.0
2022-11-22 15:35:00,187.37,188.77,187.3,188.0,69989.0,187.37,188.77,187.3,188.0,69989.0
2022-11-22 15:40:00,188.0,188.25,187.41,188.13,34581.0,188.0,188.25,187.41,188.13,34581.0
2022-11-22 15:45:00,187.99,188.43,187.94,188.4,31584.0,187.99,188.43,187.94,188.4,31584.0
2022-11-22 15:50:00,188.4,189.59,188.21,189.56,120010.0,188.4,189.59,188.21,189.56,120010.0
2022-11-22 15:55:00,189.5,190.41,189.45,189.88,194344.0,189.5,190.41,189.45,189.88,194344.0
2022-11-23 09:30:00,188.25,189.54,185.63,188.5,48018.0,188.25,189.54,185.63,188.5,48018.0
2022-11-23 09:35:00,188.98,189.84,187.09,188.85,34576.0,188.98,189.84,187.09,188.85,34576.0
2022-11-23 09:40:00,189.11,189.11,186.22,186.4,16297.0,189.11,189.11,186.22,186.4,16297.0
2022-11-23 09:45:00,186.7,187.43,186.08,186.73,19853.0,186.7,187.43,186.08,186.73,19853.0
2022-11-23 09:50:00,187.06,187.43,185.38,185.81,36283.0,187.06,187.43,185.38,185.81,36283.0
2022-11-23 09:55:00,185.97,186.37,185.23,185.88,26016.0,185.97,186.37,185.23,185.88,26016.0
2022-11-23 10:00:00,186.19,186.72,185.72,186.13,19517.0,186.19,186.72,185.72,186.13,19517.0
2022-11-23 10:05:00,186.31,187.36,186.27,186.55,12754.0,186.31,187.36,186.27,186.55,12754.0
2022-11-23 10:10:00,186.64,186.82,186.24,186.25,13913.0,186.64,186.82,186.24,186.25,13913.0
2022-11-23 10:15:00,186.05,186.42,185.5,186.15,14090.0,186.05,186.42,185.5,186.15,14090.0
2022-11-23 10:20:00,186.16,187.5,186.15,187.15,16664.0,186.16,187.5,186.15,187.15,16664.0
2022-11-23 10:25:00,187.3,188.44,187.19,188.4,21257.0,187.3,188.44,187.19,188.4,21257.0
2022-11-23 10:30:00,188.23,188.44,187.6,188.22,21850.0,188.23,188.44,187.6,188.22,21850.0
2022-11-23 10:35:00,188.3,189.61,188.29,189.06,50381.0,188.3,189.61,188.29,189.06,50381.0
2022-11-23 10:40:00,189.11,190.67,189.1,190.67,24783.0,189.11,190.67,189.1,190.67,24783.0
2022-11-23 10:45:00,190.53,190.94,190.09,190.32,28983.0,190.53,190.94,190.09,190.32,28983.0
2022-11-23 10:50:00,190.23,191.18,190.11,190.87,24822.0,190.23,191.18,190.11,190.87,24822.0
2022-11-23 10:55:00,190.97,191.19,190.48,191.08,10691.0,190.97,191.19,190.48,191.08,10691.0
2022-11-23 11:00:00,191.08,191.11,190.38,190.56,8335.0,191.08,191.11,190.38,190.56,8335.0
2022-11-23 11:05:00,190.62,190.64,190.12,190.14,6991.0,190.62,190.64,190.12,190.14,6991.0
2022-11-23 11:10:00,190.0,190.07,189.02,189.02,21981.0,190.0,190.07,189.02,189.02,21981.0
2022-11-23 11:15:00,189.26,189.67,188.95,188.99,12748.0,189.26,189.67,188.95,188.99,12748.0
2022-11-23 11:20:00,188.98,189.76,188.72,189.32,16482.0,188.98,189.76,188.72,189.32,16482.0
2022-11-23 11:25:00,189.34,189.6,188.88,188.98,8946.0,189.34,189.6,188.88,188.98,8946.0
2022-11-23 11:30:00,188.86,188.88,188.15,188.36,8263.0,188.86,188.88,188.15,188.36,8263.0
2022-11-23 11:35:00,188.51,188.62,188.29,188.5,3902.0,188.51,188.62,188.29,188.5,3902.0
2022-11-23 11:40:00,188.49,189.02,188.46,188.93,5959.0,188.49,189.02,188.46,188.93,5959.0
2022-11-23 11:45:00,188.87,188.93,187.9,188.01,13107.0,188.87,188.93,187.9,188.01,13107.0
2022-11-23 11:50:00,188.13,188.29,187.74,188.15,10204.0,188.13,188.29,187.74,188.15,10204.0
2022-11-23 11:55:00,188.03,188.8,187.62,188.8,7912.0,188.03,188.8,187.62,188.8,7912.0
2022-11-23 12:00:00,188.81,189.0,188.41,189.0,7141.0,188.81,189.0,188.41,189.0,7141.0
2022-11-23 12:05:00,189.02,189.59,188.95,188.95,11105.0,189.02,189.59,188.95,188.95,11105.0
2022-11-23 12:10:00,188.78,188.95,188.0,188.81,8253.0,188.78,188.95,188.0,188.81,8253.0
2022-11-23 12:15:00,188.96,189.22,188.78,188.99,5205.0,188.96,189.22,188.78,188.99,5205.0
2022-11-23 12:20:00,189.07,189.88,189.0,189.6,8785.0,189.07,189.88,189.0,189.6,8785.0
2022-11-23 12:25:00,189.54,189.8,189.4,189.7,5740.0,189.54,189.8,189.4,189.7,5740.0
2022-11-23 12:30:00,189.51,190.28,189.49,190.28,12162.0,189.51,190.28,189.49,190.28,12162.0
2022-11-23 12:35:00,190.06,190.19,189.65,190.14,9083.0,190.06,190.19,189.65,190.14,9083.0
2022-11-23 12:40:00,190.17,190.19,189.4,189.49,12002.0,190.17,190.19,189.4,189.49,12002.0
2022-11-23 12:45:00,189.49,190.35,189.47,190.29,7044.0,189.49,190.35,189.47,190.29,7044.0
2022-11-23 12:50:00,190.28,190.28,189.67,189.94,7904.0,190.28,190.28,189.67,189.94,7904.0
2022-11-23 12:55:00,189.94,189.99,189.0,189.32,11033.0,189.94,189.99,189.0,189.32,11033.0
2022-11-23 13:00:00,189.29,189.99,189.13,189.91,11416.0,189.29,189.99,189.13,189.91,11416.0
2022-11-23 13:05:00,189.91,190.29,189.9,190.24,5303.0,189.91,190.29,189.9,190.24,5303.0
2022-11-23 13:10:00,190.28,190.99,190.28,190.62,8935.0,190.28,190.99,190.28,190.62,8935.0
2022-11-23 13:15:00,190.63,191.36,190.46,191.14,11000.0,190.63,191.36,190.46,191.14,11000.0
2022-11-23 13:20:00,191.35,191.86,191.08,191.86,11880.0,191.35,191.86,191.08,191.86,11880.0
2022-11-23 13:25:00,191.82,192.13,191.78,192.03,17163.0,191.82,192.13,191.78,192.03,17163.0
2022-11-23 13:30:00,192.06,192.41,191.87,192.2,17287.0,192.06,192.41,191.87,192.2,17287.0
2022-11-23 13:35:00,192.25,192.41,192.01,192.24,7366.0,192.25,192.41,192.01,192.24,7366.0
2022-11-23 13:40:00,192.19,192.48,191.9,192.26,11292.0,192.19,192.48,191.9,192.26,11292.0
2022-11-23 13:45:00,192.45,192.87,192.21,192.79,12439.0,192.45,192.87,192.21,192.79,12439.0
2022-11-23 13:50:00,192.78,192.79,192.27,192.5,7746.0,192.78,192.79,192.27,192.5,7746.0
2022-11-23 13:55:00,192.59,192.82,191.93,192.35,8840.0,192.59,192.82,191.93,192.35,8840.0
2022-11-23 14:00:00,192.37,194.11,192.09,193.88,12277.0,192.37,194.11,192.09,193.88,12277.0
2022-11-23 14:05:00,193.68,193.93,193.0,193.4,8487.0,193.68,193.93,193.0,193.4,8487.0
2022-11-23 14:10:00,193.61,193.61,193.05,193.6,7905.0,193.61,193.61,193.05,193.6,7905.0
2022-11-23 14:15:00,193.49,193.7,193.01,193.1,5326.0,193.49,193.7,193.01,193.1,5326.0
2022-11-23 14:20:00,193.38,193.44,192.78,193.22,21174.0,193.38,193.44,192.78,193.22,21174.0
2022-11-23 14:25:00,193.28,193.62,192.88,192.88,9047.0,193.28,193.62,192.88,192.88,9047.0
2022-11-23 14:30:00,192.85,192.88,192.36,192.58,23004.0,192.85,192.88,192.36,192.58,23004.0
2022-11-23 14:35:00,192.47,192.83,192.33,192.53,8293.0,192.47,192.83,192.33,192.53,8293.0
2022-11-23 14:40:00,192.58,193.5,192.58,193.5,8939.0,192.58,193.5,192.58,193.5,8939.0
2022-11-23 14:45:00,193.42,193.8,193.22,193.67,13123.0,193.42,193.8,193.22,193.67,13123.0
2022-11-23 14:50:00,193.63,193.86,193.43,193.6,15352.0,193.63,193.86,193.43,193.6,15352.0
2022-11-23 14:55:00,193.59,193.72,193.08,193.23,14651.0,193.59,193.72,193.08,193.23,14651.0
2022-11-23 15:00:00,193.08,193.18,192.67,193.06,10890.0,193.08,193.18,192.67,193.06,10890.0
2022-11-23 15:05:00,193.16,193.69,193.12,193.43,9331.0,193.16,193.69,193.12,193.43,9331.0
2022-11-23 15:10:00,193.41,193.9,193.35,193.77,13983.0,193.41,193.9,193.35,193.77,13983.0
2022-11-23 15:15:00,193.88,194.23,193.63,194.02,16524.0,193.88,194.23,193.63,194.02,16524.0
2022-11-23 15:20:00,194.02,194.54,193.89,194.54,17075.0,194.02,194.54,193.89,194.54,17075.0
2022-11-23 15:25:00,194.68,194.68,193.98,194.1,18908.0,194.68,194.68,193.98,194.1,18908.0
2022-11-23 15:30:00,194.09,194.85,193.9,194.85,19692.0,194.09,194.85,193.9,194.85,19692.0
2022-11-23 15:35:00,194.85,195.18,194.7,195.11,23392.0,194.85,195.18,194.7,195.11,23392.0
2022-11-23 15:40:00,195.11,195.11,194.38,194.99,29937.0,195.11,195.11,194.38,194.99,29937.0
2022-11-23 15:45:00,194.88,195.43,194.8,195.43,27220.0,194.88,195.43,194.8,195.43,27220.0
2022-11-23 15:50:00,195.19,196.1,194.86,195.9,56924.0,195.19,196.1,194.86,195.9,56924.0
2022-11-23 15:55:00,195.93,195.98,195.33,195.73,112078.0,195.93,195.98,195.33,195.73,112078.0
2022-11-25 09:30:00,196.25,198.35,195.63,197.87,17888.0,196.25,198.35,195.63,197.87,17888.0
2022-11-25 09:35:00,197.08,199.21,196.13,196.36,21096.0,197.08,199.21,196.13,196.36,21096.0
2022-11-25 09:40:00,196.81,196.81,195.27,196.02,7025.0,196.81,196.81,195.27,196.02,7025.0
2022-11-25 09:45:00,196.4,196.76,195.57,195.96,3590.0,196.4,196.76,195.57,195.96,3590.0
2022-11-25 09:50:00,196.25,196.56,195.61,195.97,15447.0,196.25,196.56,195.61,195.97,15447.0
2022-11-25 09:55:00,195.93,196.54,195.84,196.14,8744.0,195.93,196.54,195.84,196.14,8744.0
2022-11-25 10:00:00,196.13,196.34,195.72,195.72,4127.0,196.13,196.34,195.72,195.72,4127.0
2022-11-25 10:05:00,195.76,196.3,195.72,196.3,7290.0,195.76,196.3,195.72,196.3,7290.0
2022-11-25 10:10:00,196.44,196.55,195.51,195.51,5800.0,196.44,196.55,195.51,195.51,5800.0
2022-11-25 10:15:00,195.89,196.0,195.13,195.14,10604.0,195.89,196.0,195.13,195.14,10604.0
2022-11-25 10:20:00,195.15,196.24,195.11,195.49,17605.0,195.15,196.24,195.11,195.49,17605.0
2022-11-25 10:25:00,195.47,195.57,195.01,195.34,5769.0,195.47,195.57,195.01,195.34,5769.0
2022-11-25 10:30:00,195.41,195.62,195.06,195.62,6134.0,195.41,195.62,195.06,195.62,6134.0
2022-11-25 10:35:00,195.69,196.33,195.5,195.99,7354.0,195.69,196.33,195.5,195.99,7354.0
2022-11-25 10:40:00,195.88,196.44,195.73,196.13,5377.0,195.88,196.44,195.73,196.13,5377.0
2022-11-25 10:45:00,196.21,196.65,196.08,196.58,6717.0,196.21,196.65,196.08,196.58,6717.0
2022-11-25 10:50:00,196.53,196.71,196.29,196.67,2971.0,196.53,196.71,196.29,196.67,2971.0
2022-11-25 10:55:00,196.64,196.71,196.29,196.4,5184.0,196.64,196.71,196.29,196.4,5184.0
2022-11-25 11:00:00,196.49,197.0,196.49,196.7,4780.0,196.49,197.0,196.49,196.7,4780.0
2022-11-25 11:05:00,196.8,197.1,196.75,196.87,5793.0,196.8,197.1,196.75,196.87,5793.0
2022-11-25 11:10:00,196.88,196.88,195.98,195.98,5824.0,196.88,196.88,195.98,195.98,5824.0
2022-11-25 11:15:00,196.16,196.32,195.87,196.17,5724.0,196.16,196.32,195.87,196.17,5724.0
2022-11-25 11:20:00,196.28,196.59,196.17,196.56,2792.0,196.28,196.59,196.17,196.56,2792.0
2022-11-25 11:25:00,196.5,196.5,196.21,196.33,2501.0,196.5,196.5,196.21,196.33,2501.0
2022-11-25 11:30:00,196.26,196.55,196.19,196.55,6030.0,196.26,196.55,196.19,196.55,6030.0
2022-11-25 11:35:00,196.58,196.86,196.58,196.75,5108.0,196.58,196.86,196.58,196.75,5108.0
2022-11-25 11:40:00,196.72,196.77,196.5,196.54,2765.0,196.72,196.77,196.5,196.54,2765.0
2022-11-25 11:45:00,196.49,197.05,196.49,196.63,6436.0,196.49,197.05,196.49,196.63,6436.0
2022-11-25 11:50:00,196.56,196.7,196.39,196.39,5088.0,196.56,196.7,196.39,196.39,5088.0
2022-11-25 11:55:00,196.43,196.46,196.02,196.17,4722.0,196.43,196.46,196.02,196.17,4722.0
2022-11-25 12:00:00,196.18,196.36,196.07,196.34,8273.0,196.18,196.36,196.07,196.34,8273.0
2022-11-25 12:05:00,196.34,196.35,196.1,196.21,13148.0,196.34,196.35,196.1,196.21,13148.0
2022-11-25 12:10:00,196.21,196.66,196.2,196.58,7660.0,196.21,196.66,196.2,196.58,7660.0
2022-11-25 12:15:00,196.52,196.68,196.44,196.52,4950.0,196.52,196.68,196.44,196.52,4950.0
2022-11-25 12:20:00,196.53,196.59,196.14,196.19,9981.0,196.53,196.59,196.14,196.19,9981.0
2022-11-25 12:25:00,196.25,196.44,196.01,196.35,7644.0,196.25,196.44,196.01,196.35,7644.0
2022-11-25 12:30:00,196.26,196.52,196.03,196.52,12086.0,196.26,196.52,196.03,196.52,12086.0
2022-11-25 12:35:00,196.31,196.42,196.16,196.32,11621.0,196.31,196.42,196.16,196.32,11621.0
2022-11-25 12:40:00,196.34,196.56,196.21,196.41,9049.0,196.34,196.56,196.21,196.41,9049.0
2022-11-25 12:45:00,196.41,196.52,196.16,196.52,17936.0,196.41,196.52,196.16,196.52,17936.0
2022-11-25 12:50:00,196.45,196.54,196.14,196.34,13658.0,196.45,196.54,196.14,196.34,13658.0
2022-11-25 12:55:00,196.34,196.7,196.22,196.6,45493.0,196.34,196.7,196.22,196.6,45493.0
2022-11-28 09:30:00,194.53,197.48,194.53,197.25,25346.0,194.53,197.48,194.53,197.25,25346.0
2022-11-28 09:35:00,197.2,197.45,196.0,196.0,6704.0,197.2,197.45,196.0,196.0,6704.0
2022-11-28 09:40:00,195.84,197.23,195.5,196.67,16108.0,195.84,197.23,195.5,196.67,16108.0
2022-11-28 09:45:00,197.08,197.11,196.24,196.57,4808.0,197.08,197.11,196.24,196.57,4808.0
2022-11-28 09:50:00,196.58,197.13,195.95,195.95,15150.0,196.58,197.13,195.95,195.95,15150.0
2022-11-28 09:55:00,195.83,196.37,195.4,196.05,5872.0,195.83,196.37,195.4,196.05,5872.0
2022-11-28 10:00:00,195.93,195.99,195.58,195.98,8291.0,195.93,195.99,195.58,195.98,8291.0
2022-11-28 10:05:00,196.16,196.61,195.71,196.61,7795.0,196.16,196.61,195.71,196.61,7795.0
2022-11-28 10:10:00,196.82,197.46,196.52,197.46,6199.0,196.82,197.46,196.52,197.46,6199.0
2022-11-28 10:15:00,197.46,198.27,197.46,198.27,9160.0,197.46,198.27,197.46,198.27,9160.0
2022-11-28 10:20:00,198.36,198.95,197.78,198.19,19210.0,198.36,198.95,197.78,198.19,19210.0
2022-11-28 10:25:00,198.24,199.47,197.78,199.47,11440.0,198.24,199.47,197.78,199.47,11440.0
2022-11-28 10:30:00,199.37,199.97,198.72,198.89,19861.0,199.37,199.97,198.72,198.89,19861.0
2022-11-28 10:35:00,198.68,199.35,198.49,198.72,10007.0,198.68,199.35,198.49,198.72,10007.0
2022-11-28 10:40:00,198.86,198.86,197.43,197.43,6603.0,198.86,198.86,197.43,197.43,6603.0
2022-11-28 10:45:00,197.33,198.03,197.22,197.99,4790.0,197.33,198.03,197.22,197.99,4790.0
2022-11-28 10:50:00,197.97,197.97,197.51,197.95,14500.0,197.97,197.97,197.51,197.95,14500.0
2022-11-28 10:55:00,198.02,198.14,197.23,197.23,16135.0,198.02,198.14,197.23,197.23,16135.0
2022-11-28 11:00:00,197.41,197.67,196.64,196.68,3844.0,197.41,197.67,196.64,196.68,3844.0
2022-11-28 11:05:00,196.52,196.97,196.52,196.96,7665.0,196.52,196.97,196.52,196.96,7665.0
2022-11-28 11:10:00,196.96,197.19,196.63,197.18,4482.0,196.96,197.19,196.63,197.18,4482.0
2022-11-28 11:15:00,197.06,197.18,196.53,196.9,12205.0,197.06,197.18,196.53,196.9,12205.0
2022-11-28 11:20:00,196.96,197.3,196.94,197.14,7622.0,196.96,197.3,196.94,197.14,7622.0
2022-11-28 11:25:00,197.21,197.48,196.92,196.92,17018.0,197.21,197.48,196.92,196.92,17018.0
2022-11-28 11:30:00,196.95,196.95,196.31,196.66,6093.0,196.95,196.95,196.31,196.66,6093.0
2022-11-28 11:35:00,196.64,197.2,196.64,197.15,2000.0,196.64,197.2,196.64,197.15,2000.0
2022-11-28 11:40:00,197.06,197.07,196.76,196.85,6138.0,197.06,197.07,196.76,196.85,6138.0
2022-11-28 11:45:00,196.78,196.83,196.3,196.31,3900.0,196.78,196.83,196.3,196.31,3900.0
2022-11-28 11:50:00,196.27,196.48,196.16,196.48,6132.0,196.27,196.48,196.16,196.48,6132.0
2022-11-28 11:55:00,196.41,196.48,196.11,196.27,5262.0,196.41,196.48,196.11,196.27,5262.0
2022-11-28 12:00:00,196.3,197.06,196.29,196.53,7116.0,196.3,197.06,196.29,196.53,7116.0
2022-11-28 12:05:00,196.76,197.23,196.51,196.51,7800.0,196.76,197.23,196.51,196.51,7800.0
2022-11-28 12:10:00,196.5,196.95,196.49,196.95,4412.0,196.5,196.95,196.49,196.95,4412.0
2022-11-28 12:15:00,196.96,197.41,196.66,197.34,6502.0,196.96,197.41,196.66,197.34,6502.0
2022-11-28 12:20:00,197.41,197.5,197.26,197.48,6819.0,197.41,197.5,197.26,197.48,6819.0
2022-11-28 12:25:00,197.46,197.51,197.03,197.03,6118.0,197.46,197.51,197.03,197.03,6118.0
2022-11-28 12:30:00,197.12,197.13,196.79,196.9,13364.0,197.12,197.13,196.79,196.9,13364.0
2022-11-28 12:35:00,196.84,197.02,196.57,197.02,7283.0,196.84,197.02,196.57,197.02,7283.0
2022-11-28 12:40:00,196.87,196.94,196.63,196.63,6164.0,196.87,196.94,196.63,196.63,6164.0
2022-11-28 12:45:00,196.63,196.72,196.38,196.45,9701.0,196.63,196.72,196.38,196.45,9701.0
2022-11-28 12:50:00,196.45,196.64,196.05,196.38,16202.0,196.45,196.64,196.05,196.38,16202.0
2022-11-28 12:55:00,196.47,196.5,196.2,196.21,8113.0,196.47,196.5,196.2,196.21,8113.0
2022-11-28 13:00:00,196.13,196.39,195.8,196.01,23395.0,196.13,196.39,195.8,196.01,23395.0
2022-11-28 13:05:00,196.08,196.42,196.03,196.24,17721.0,196.08,196.42,196.03,196.24,17721.0
2022-11-28 13:10:00,196.34,196.5,195.66,195.75,29708.0,196.34,196.5,195.66,195.75,29708.0
2022-11-28 13:15:00,195.75,195.98,195.51,195.98,7574.0,195.75,195.98,195.51,195.98,7574.0
2022-11-28 13:20:00,195.93,196.16,195.72,195.84,5952.0,195.93,196.16,195.72,195.84,5952.0
2022-11-28 13:25:00,195.91,196.27,195.91,196.26,4750.0,195.91,196.27,195.91,196.26,4750.0
2022-11-28 13:30:00,196.26,196.38,196.21,196.26,6298.0,196.26,196.38,196.21,196.26,6298.0
2022-11-28 13:35:00,196.22,196.24,195.69,195.69,7524.0,196.22,196.24,195.69,195.69,7524.0
2022-11-28 13:40:00,195.65,195.75,195.58,195.67,6291.0,195.65,195.75,195.58,195.67,6291.0
2022-11-28 13:45:00,195.61,195.74,195.18,195.33,9472.0,195.61,195.74,195.18,195.33,9472.0
2022-11-28 13:50:00,195.33,195.4,195.17,195.23,9426.0,195.33,195.4,195.17,195.23,9426.0
2022-11-28 13:55:00,195.22,195.47,195.18,195.4,21873.0,195.22,195.47,195.18,195.4,21873.0
2022-11-28 14:00:00,195.4,195.57,195.39,195.46,6250.0,195.4,195.57,195.39,195.46,6250.0
2022-11-28 14:05:00,195.4,195.66,195.38,195.56,9958.0,195.4,195.66,195.38,195.56,9958.0
2022-11-28 14:10:00,195.56,196.02,195.53,196.02,7593.0,195.56,196.02,195.53,196.02,7593.0
2022-11-28 14:15:00,195.91,196.16,195.88,195.88,7715.0,195.91,196.16,195.88,195.88,7715.0
2022-11-28 14:20:00,195.88,195.89,195.52,195.56,8559.0,195.88,195.89,195.52,195.56,8559.0
2022-11-28 14:25:00,195.53,195.89,195.45,195.89,8514.0,195.53,195.89,195.45,195.89,8514.0
2022-11-28 14:30:00,195.84,196.01,195.75,196.01,7405.0,195.84,196.01,195.75,196.01,7405.0
2022-11-28 14:35:00,195.99,196.51,195.96,196.46,6869.0,195.99,196.51,195.96,196.46,6869.0
2022-11-28 14:40:00,196.46,196.52,196.36,196.41,6983.0,196.46,196.52,196.36,196.41,6983.0
2022-11-28 14:45:00,196.4,196.8,196.35,196.73,14717.0,196.4,196.8,196.35,196.73,14717.0
2022-11-28 14:50:00,196.77,197.1,196.7,196.97,8737.0,196.77,197.1,196.7,196.97,8737.0
2022-11-28 14:55:00,196.95,197.03,196.61,196.68,8327.0,196.95,197.03,196.61,196.68,8327.0
2022-11-28 15:00:00,196.69,196.73,196.22,196.56,10741.0,196.69,196.73,196.22,196.56,10741.0
2022-11-28 15:05:00,196.57,196.88,196.57,196.82,4000.0,196.57,196.88,196.57,196.82,4000.0
2022-11-28 15:10:00,196.7,196.72,196.41,196.65,6761.0,196.7,196.72,196.41,196.65,6761.0
2022-11-28 15:15:00,196.65,196.73,196.21,196.21,10977.0,196.65,196.73,196.21,196.21,10977.0
2022-11-28 15:20:00,196.23,196.57,196.14,196.31,15276.0,196.23,196.57,196.14,196.31,15276.0
2022-11-28 15:25:00,196.31,196.53,196.25,196.27,12684.0,196.31,196.53,196.25,196.27,12684.0
2022-11-28 15:30:00,196.31,196.63,196.26,196.63,19018.0,196.31,196.63,196.26,196.63,19018.0
2022-11-28 15:35:00,196.67,196.95,196.39,196.47,20991.0,196.67,196.95,196.39,196.47,20991.0
2022-11-28 15:40:00,196.5,196.67,196.22,196.67,36933.0,196.5,196.67,196.22,196.67,36933.0
2022-11-28 15:45:00,196.67,196.8,196.37,196.43,21867.0,196.67,196.8,196.37,196.43,21867.0
2022-11-28 15:50:00,196.43,196.53,196.09,196.29,40181.0,196.43,196.53,196.09,196.29,40181.0
2022-11-28 15:55:00,196.34,196.49,195.87,195.87,96907.0,196.34,196.49,195.87,195.87,96907.0
2022-11-29 09:30:00,194.98,196.15,194.04,195.15,14112.0,194.98,196.15,194.04,195.15,14112.0
2022-11-29 09:35:00,195.36,196.1,194.93,195.1,13542.0,195.36,196.1,194.93,195.1,13542.0
2022-11-29 09:40:00,195.11,195.4,194.77,194.77,4612.0,195.11,195.4,194.77,194.77,4612.0
2022-11-29 09:45:00,194.94,195.39,194.6,194.78,5042.0,194.94,195.39,194.6,194.78,5042.0
2022-11-29 09:50:00,194.49,195.27,194.49,195.14,3575.0,194.49,195.27,194.49,195.14,3575.0
2022-11-29 09:55:00,195.14,195.35,194.74,195.14,12918.0,195.14,195.35,194.74,195.14,12918.0
2022-11-29 10:00:00,195.0,195.16,193.03,193.27,9062.0,195.0,195.16,193.03,193.27,9062.0
2022-11-29 10:05:00,193.28,193.58,192.56,192.65,11441.0,193.28,193.58,192.56,192.65,11441.0
2022-11-29 10:10:00,192.57,192.57,191.45,191.7,14954.0,192.57,192.57,191.45,191.7,14954.0
2022-11-29 10:15:00,191.79,192.35,191.61,191.61,7126.0,191.79,192.35,191.61,191.61,7126.0
2022-11-29 10:20:00,191.84,192.44,191.7,192.28,5674.0,191.84,192.44,191.7,192.28,5674.0
2022-11-29 10:25:00,192.34,192.87,192.04,192.73,6148.0,192.34,192.87,192.04,192.73,6148.0
2022-11-29 10:30:00,192.72,192.75,192.05,192.15,9838.0,192.72,192.75,192.05,192.15,9838.0
2022-11-29 10:35:00,192.12,192.24,191.38,191.38,5082.0,192.12,192.24,191.38,191.38,5082.0
2022-11-29 10:40:00,191.37,191.6,191.28,191.44,8724.0,191.37,191.6,191.28,191.44,8724.0
2022-11-29 10:45:00,191.57,191.91,191.55,191.86,9726.0,191.57,191.91,191.55,191.86,9726.0
2022-11-29 10:50:00,191.93,192.18,191.13,191.14,10777.0,191.93,192.18,191.13,191.14,10777.0
2022-11-29 10:55:00,191.29,191.69,191.18,191.22,6911.0,191.29,191.69,191.18,191.22,6911.0
2022-11-29 11:00:00,191.32,191.55,190.59,190.72,6577.0,191.32,191.55,190.59,190.72,6577.0
2022-11-29 11:05:00,190.83,190.9,190.44,190.44,4579.0,190.83,190.9,190.44,190.44,4579.0
2022-11-29 11:10:00,190.46,191.11,190.46,190.8,6755.0,190.46,191.11,190.46,190.8,6755.0
2022-11-29 11:15:00,190.81,190.89,189.7,189.7,14266.0,190.81,190.89,189.7,189.7,14266.0
2022-11-29 11:20:00,189.58,189.7,189.25,189.31,15435.0,189.58,189.7,189.25,189.31,15435.0
2022-11-29 11:25:00,189.38,190.14,189.34,190.14,9732.0,189.38,190.14,189.34,190.14,9732.0
2022-11-29 11:30:00,189.97,190.59,189.81,189.99,28007.0,189.97,190.59,189.81,189.99,28007.0
2022-11-29 11:35:00,189.98,190.44,189.6,190.28,5200.0,189.98,190.44,189.6,190.28,5200.0
2022-11-29 11:40:00,190.32,190.76,190.1,190.46,22933.0,190.32,190.76,190.1,190.46,22933.0
2022-11-29 11:45:00,190.6,190.66,189.81,190.28,35525.0,190.6,190.66,189.81,190.28,35525.0
2022-11-29 11:50:00,190.39,190.98,190.32,190.98,7645.0,190.39,190.98,190.32,190.98,7645.0
2022-11-29 11:55:00,191.0,191.52,191.0,191.52,2596.0,191.0,191.52,191.0,191.52,2596.0
2022-11-29 12:00:00,191.3,191.42,190.76,191.17,26329.0,191.3,191.42,190.76,191.17,26329.0
2022-11-29 12:05:00,191.32,191.71,190.68,191.35,14895.0,191.32,191.71,190.68,191.35,14895.0
2022-11-29 12:10:00,191.21,191.21,190.73,191.05,4350.0,191.21,191.21,190.73,191.05,4350.0
2022-11-29 12:15:00,190.94,191.03,190.73,190.9,9046.0,190.94,191.03,190.73,190.9,9046.0
2022-11-29 12:20:00,190.84,190.84,190.13,190.7,17774.0,190.84,190.84,190.13,190.7,17774.0
2022-11-29 12:25:00,190.88,191.14,190.71,191.07,3390.0,190.88,191.14,190.71,191.07,3390.0
2022-11-29 12:30:00,191.09,191.47,191.07,191.41,1910.0,191.09,191.47,191.07,191.41,1910.0
2022-11-29 12:35:00,191.46,192.0,191.35,191.88,14697.0,191.46,192.0,191.35,191.88,14697.0
2022-11-29 12:40:00,191.92,191.95,191.71,191.83,4037.0,191.92,191.95,191.71,191.83,4037.0
2022-11-29 12:45:00,191.87,191.96,191.71,191.84,2205.0,191.87,191.96,191.71,191.84,2205.0
2022-11-29 12:50:00,191.91,191.95,191.65,191.65,5775.0,191.91,191.95,191.65,191.65,5775.0
2022-11-29 12:55:00,191.63,191.72,191.47,191.56,6952.0,191.63,191.72,191.47,191.56,6952.0
2022-11-29 13:00:00,191.56,191.65,191.27,191.5,4121.0,191.56,191.65,191.27,191.5,4121.0
2022-11-29 13:05:00,191.53,191.78,191.35,191.36,2767.0,191.53,191.78,191.35,191.36,2767.0
2022-11-29 13:10:00,191.37,191.64,191.3,191.64,2541.0,191.37,191.64,191.3,191.64,2541.0
2022-11-29 13:15:00,191.66,191.67,191.14,191.56,5677.0,191.66,191.67,191.14,191.56,5677.0
2022-11-29 13:20:00,191.58,191.78,191.39,191.78,13954.0,191.58,191.78,191.39,191.78,13954.0
2022-11-29 13:25:00,191.81,191.82,191.55,191.82,3755.0,191.81,191.82,191.55,191.82,3755.0
2022-11-29 13:30:00,191.7,191.9,191.7,191.85,1748.0,191.7,191.9,191.7,191.85,1748.0
2022-11-29 13:35:00,191.7,191.86,191.7,191.75,2264.0,191.7,191.86,191.7,191.75,2264.0
2022-11-29 13:40:00,191.78,191.78,191.41,191.52,6288.0,191.78,191.78,191.41,191.52,6288.0
2022-11-29 13:45:00,191.67,191.79,191.62,191.65,1537.0,191.67,191.79,191.62,191.65,1537.0
2022-11-29 13:50:00,191.74,191.75,191.36,191.75,3431.0,191.74,191.75,191.36,191.75,3431.0
2022-11-29 13:55:00,191.82,191.96,191.78,191.91,2917.0,191.82,191.96,191.78,191.91,2917.0
2022-11-29 14:00:00,191.97,191.98,191.75,191.89,11262.0,191.97,191.98,191.75,191.89,11262.0
2022-11-29 14:05:00,191.88,192.24,191.77,192.24,10700.0,191.88,192.24,191.77,192.24,10700.0
2022-11-29 14:10:00,192.24,192.28,191.86,191.98,9800.0,192.24,192.28,191.86,191.98,9800.0
2022-11-29 14:15:00,192.06,192.06,191.85,191.91,3100.0,192.06,192.06,191.85,191.91,3100.0
2022-11-29 14:20:00,191.9,191.9,191.48,191.54,4974.0,191.9,191.9,191.48,191.54,4974.0
2022-11-29 14:25:00,191.49,191.49,190.85,190.91,6136.0,191.49,191.49,190.85,190.91,6136.0
2022-11-29 14:30:00,190.82,191.23,190.82,191.15,8668.0,190.82,191.23,190.82,191.15,8668.0
2022-11-29 14:35:00,191.15,191.15,190.86,190.97,2735.0,191.15,191.15,190.86,190.97,2735.0
2022-11-29 14:40:00,191.04,191.12,190.8,190.92,2911.0,191.04,191.12,190.8,190.92,2911.0
2022-11-29 14:45:00,190.92,191.12,190.86,191.03,6013.0,190.92,191.12,190.86,191.03,6013.0
2022-11-29 14:50:00,191.0,191.1,190.9,191.1,3771.0,191.0,191.1,190.9,191.1,3771.0
2022-11-29 14:55:00,191.13,191.16,190.97,191.03,5235.0,191.13,191.16,190.97,191.03,5235.0
2022-11-29 15:00:00,190.96,191.14,190.95,191.1,4681.0,190.96,191.14,190.95,191.1,4681.0
2022-11-29 15:05:00,191.1,191.42,191.07,191.42,7973.0,191.1,191.42,191.07,191.42,7973.0
2022-11-29 15:10:00,191.44,191.7,191.42,191.58,3432.0,191.44,191.7,191.42,191.58,3432.0
2022-11-29 15:15:00,191.59,191.95,191.59,191.81,3370.0,191.59,191.95,191.59,191.81,3370.0
2022-11-29 15:20:00,191.81,192.31,191.81,192.09,5137.0,191.81,192.31,191.81,192.09,5137.0
2022-11-29 15:25:00,192.17,192.23,191.83,192.04,6075.0,192.17,192.23,191.83,192.04,6075.0
2022-11-29 15:30:00,192.03,192.54,191.92,192.54,6993.0,192.03,192.54,191.92,192.54,6993.0
2022-11-29 15:35:00,192.61,192.92,192.55,192.55,12813.0,192.61,192.92,192.55,192.55,12813.0
2022-11-29 15:40:00,192.56,192.83,192.5,192.61,10488.0,192.56,192.83,192.5,192.61,10488.0
2022-11-29 15:45:00,192.53,192.57,192.33,192.47,24237.0,192.53,192.57,192.33,192.47,24237.0
2022-11-29 15:50:00,192.54,192.66,192.19,192.19,27819.0,192.54,192.66,192.19,192.19,27819.0
2022-11-29 15:55:00,192.25,192.62,191.92,192.5,88529.0,192.25,192.62,191.92,192.5,88529.0
2022-11-30 09:30:00,192.2,192.89,190.76,192.52,5204.0,192.2,192.89,190.76,192.52,5204.0
2022-11-30 09:35:00,192.06,192.93,191.65,192.27,4127.0,192.06,192.93,191.65,192.27,4127.0
2022-11-30 09:40:00,192.27,192.56,191.73,192.53,7646.0,192.27,192.56,191.73,192.53,7646.0
2022-11-30 09:45:00,192.45,192.45,191.83,191.92,7483.0,192.45,192.45,191.83,191.92,7483.0
2022-11-30 09:50:00,191.96,191.96,191.43,191.56,5888.0,191.96,191.96,191.43,191.56,5888.0
2022-11-30 09:55:00,191.56,192.23,191.37,192.18,4943.0,191.56,192.23,191.37,192.18,4943.0
2022-11-30 10:00:00,192.31,192.32,190.99,192.08,10629.0,192.31,192.32,190.99,192.08,10629.0
2022-11-30 10:05:00,192.12,192.78,191.88,192.53,6736.0,192.12,192.78,191.88,192.53,6736.0
2022-11-30 10:10:00,192.52,192.52,191.9,192.32,6992.0,192.52,192.52,191.9,192.32,6992.0
2022-11-30 10:15:00,192.25,193.15,192.25,193.15,7787.0,192.25,193.15,192.25,193.15,7787.0
2022-11-30 10:20:00,193.16,193.6,192.91,193.01,6244.0,193.16,193.6,192.91,193.01,6244.0
2022-11-30 10:25:00,192.91,193.25,192.87,193.09,10623.0,192.91,193.25,192.87,193.09,10623.0
2022-11-30 10:30:00,193.09,193.18,192.85,192.94,6560.0,193.09,193.18,192.85,192.94,6560.0
2022-11-30 10:35:00,193.0,193.0,192.25,192.47,5599.0,193.0,193.0,192.25,192.47,5599.0
2022-11-30 10:40:00,192.53,192.71,192.27,192.36,8859.0,192.53,192.71,192.27,192.36,8859.0
2022-11-30 10:45:00,192.25,192.36,191.9,192.04,5669.0,192.25,192.36,191.9,192.04,5669.0
2022-11-30 10:50:00,192.03,192.07,191.82,191.88,5389.0,192.03,192.07,191.82,191.88,5389.0
2022-11-30 10:55:00,191.78,192.34,191.78,192.21,4989.0,191.78,192.34,191.78,192.21,4989.0
2022-11-30 11:00:00,192.28,192.69,192.18,192.46,11213.0,192.28,192.69,192.18,192.46,11213.0
2022-11-30 11:05:00,192.49,192.61,192.13,192.61,10689.0,192.49,192.61,192.13,192.61,10689.0
2022-11-30 11:10:00,192.61,192.8,192.51,192.78,5300.0,192.61,192.8,192.51,192.78,5300.0
2022-11-30 11:15:00,192.78,193.14,192.7,193.03,13314.0,192.78,193.14,192.7,193.03,13314.0
2022-11-30 11:20:00,192.98,193.37,192.6,192.71,18027.0,192.98,193.37,192.6,192.71,18027.0
2022-11-30 11:25:00,192.59,193.03,192.52,193.03,6141.0,192.59,193.03,192.52,193.03,6141.0
2022-11-30 11:30:00,193.19,193.46,193.06,193.06,4992.0,193.19,193.46,193.06,193.06,4992.0
2022-11-30 11:35:00,192.99,193.04,192.81,192.81,3353.0,192.99,193.04,192.81,192.81,3353.0
2022-11-30 11:40:00,192.92,194.06,192.91,193.5,65902.0,192.92,194.06,192.91,193.5,65902.0
2022-11-30 11:45:00,193.61,194.01,193.61,193.72,8478.0,193.61,194.01,193.61,193.72,8478.0
2022-11-30 11:50:00,193.74,193.79,193.61,193.78,3391.0,193.74,193.79,193.61,193.78,3391.0
2022-11-30 11:55:00,193.78,194.05,193.66,194.0,17645.0,193.78,194.05,193.66,194.0,17645.0
2022-11-30 12:00:00,193.92,194.04,193.75,193.88,2126.0,193.92,194.04,193.75,193.88,2126.0
2022-11-30 12:05:00,193.78,194.0,193.5,193.5,5633.0,193.78,194.0,193.5,193.5,5633.0
2022-11-30 12:10:00,193.57,193.58,193.08,193.09,1766.0,193.57,193.58,193.08,193.09,1766.0
2022-11-30 12:15:00,193.02,193.02,192.59,192.59,4016.0,193.02,193.02,192.59,192.59,4016.0
2022-11-30 12:20:00,192.59,192.61,192.34,192.41,1300.0,192.59,192.61,192.34,192.41,1300.0
2022-11-30 12:25:00,192.56,192.83,192.55,192.61,6021.0,192.56,192.83,192.55,192.61,6021.0
2022-11-30 12:30:00,192.6,192.87,192.52,192.76,7325.0,192.6,192.87,192.52,192.76,7325.0
2022-11-30 12:35:00,192.64,192.64,192.21,192.44,3951.0,192.64,192.64,192.21,192.44,3951.0
2022-11-30 12:40:00,192.52,192.58,192.17,192.17,4478.0,192.52,192.58,192.17,192.17,4478.0
2022-11-30 12:45:00,192.21,192.48,192.15,192.43,2950.0,192.21,192.48,192.15,192.43,2950.0
2022-11-30 12:50:00,192.51,192.96,192.48,192.8,4256.0,192.51,192.96,192.48,192.8,4256.0
2022-11-30 12:55:00,192.88,192.96,192.66,192.96,3514.0,192.88,192.96,192.66,192.96,3514.0
2022-11-30 13:00:00,192.93,193.22,192.93,193.18,5996.0,192.93,193.22,192.93,193.18,5996.0
2022-11-30 13:05:00,193.25,193.6,193.16,193.46,3406.0,193.25,193.6,193.16,193.46,3406.0
2022-11-30 13:10:00,193.51,193.68,193.47,193.68,3858.0,193.51,193.68,193.47,193.68,3858.0
2022-11-30 13:15:00,193.53,193.53,193.24,193.24,4892.0,193.53,193.53,193.24,193.24,4892.0
2022-11-30 13:20:00,193.21,193.22,193.04,193.14,4575.0,193.21,193.22,193.04,193.14,4575.0
2022-11-30 13:25:00,193.16,193.27,193.13,193.22,5709.0,193.16,193.27,193.13,193.22,5709.0
2022-11-30 13:30:00,193.13,193.95,192.8,193.47,23359.0,193.13,193.95,192.8,193.47,23359.0
2022-11-30 13:35:00,193.47,195.16,193.47,194.66,15697.0,193.47,195.16,193.47,194.66,15697.0
2022-11-30 13:40:00,194.7,194.78,193.97,194.02,5505.0,194.7,194.78,193.97,194.02,5505.0
2022-11-30 13:45:00,193.97,193.97,193.12,193.36,8251.0,193.97,193.97,193.12,193.36,8251.0
2022-11-30 13:50:00,193.34,193.63,193.16,193.55,7412.0,193.34,193.63,193.16,193.55,7412.0
2022-11-30 13:55:00,193.65,194.38,193.62,194.14,9108.0,193.65,194.38,193.62,194.14,9108.0
2022-11-30 14:00:00,194.18,194.7,194.18,194.43,9518.0,194.18,194.7,194.18,194.43,9518.0
2022-11-30 14:05:00,194.47,194.78,194.35,194.52,17943.0,194.47,194.78,194.35,194.52,17943.0
2022-11-30 14:10:00,194.76,195.04,194.2,194.5,10323.0,194.76,195.04,194.2,194.5,10323.0
2022-11-30 14:15:00,194.53,195.43,194.53,195.19,7951.0,194.53,195.43,194.53,195.19,7951.0
2022-11-30 14:20:00,195.2,195.23,194.63,194.77,21602.0,195.2,195.23,194.63,194.77,21602.0
2022-11-30 14:25:00,194.63,194.75,194.41,194.44,6098.0,194.63,194.75,194.41,194.44,6098.0
2022-11-30 14:30:00,194.37,194.41,193.77,193.95,6326.0,194.37,194.41,193.77,193.95,6326.0
2022-11-30 14:35:00,194.06,194.26,193.5,193.77,16058.0,194.06,194.26,193.5,193.77,16058.0
2022-11-30 14:40:00,193.64,193.87,192.99,193.14,10121.0,193.64,193.87,192.99,193.14,10121.0
2022-11-30 14:45:00,193.34,193.85,193.33,193.83,5163.0,193.34,193.85,193.33,193.83,5163.0
2022-11-30 14:50:00,193.87,194.07,193.69,193.69,3601.0,193.87,194.07,193.69,193.69,3601.0
2022-11-30 14:55:00,193.69,193.94,193.36,193.94,4630.0,193.69,193.94,193.36,193.94,4630.0
2022-11-30 15:00:00,193.96,194.1,193.84,193.93,8857.0,193.96,194.1,193.84,193.93,8857.0
2022-11-30 15:05:00,193.94,194.12,193.91,194.09,6527.0,193.94,194.12,193.91,194.09,6527.0
2022-11-30 15:10:00,194.01,194.1,193.83,193.93,5497.0,194.01,194.1,193.83,193.93,5497.0
2022-11-30 15:15:00,193.97,194.52,193.9,194.32,16490.0,193.97,194.52,193.9,194.32,16490.0
2022-11-30 15:20:00,194.37,194.73,194.28,194.28,21660.0,194.37,194.73,194.28,194.28,21660.0
2022-11-30 15:25:00,194.49,194.62,194.34,194.62,3636.0,194.49,194.62,194.34,194.62,3636.0
2022-11-30 15:30:00,194.64,195.06,194.57,195.06,5503.0,194.64,195.06,194.57,195.06,5503.0
2022-11-30 15:35:00,195.04,195.11,194.59,194.68,7941.0,195.04,195.11,194.59,194.68,7941.0
2022-11-30 15:40:00,194.63,194.89,194.38,194.38,9038.0,194.63,194.89,194.38,194.38,9038.0
2022-11-30 15:45:00,194.44,194.6,194.21,194.47,18195.0,194.44,194.6,194.21,194.47,18195.0
2022-11-30 15:50:00,194.29,194.67,194.19,194.63,19569.0,194.29,194.67,194.19,194.63,19569.0
2022-11-30 15:55:00,194.74,195.81,194.7,195.79,72592.0,194.74,195.81,194.7,195.79,72592.0
2022-12-01 09:30:00,193.76,198.35,193.76,196.85,12925.0,193.76,198.35,193.76,196.85,12925.0
2022-12-01 09:35:00,196.75,197.79,196.16,196.53,5941.0,196.75,197.79,196.16,196.53,5941.0
2022-12-01 09:40:00,196.31,197.31,194.57,194.92,9392.0,196.31,197.31,194.57,194.92,9392.0
2022-12-01 09:45:00,195.36,195.77,195.11,195.14,6982.0,195.36,195.77,195.11,195.14,6982.0
2022-12-01 09:50:00,195.37,195.79,194.94,195.66,4187.0,195.37,195.79,194.94,195.66,4187.0
2022-12-01 09:55:00,195.82,195.82,195.35,195.69,2332.0,195.82,195.82,195.35,195.69,2332.0
2022-12-01 10:00:00,195.67,196.69,195.24,195.34,6184.0,195.67,196.69,195.24,195.34,6184.0
2022-12-01 10:05:00,195.28,195.48,195.07,195.37,14341.0,195.28,195.48,195.07,195.37,14341.0
2022-12-01 10:10:00,195.43,195.92,194.27,194.56,4403.0,195.43,195.92,194.27,194.56,4403.0
2022-12-01 10:15:00,194.72,195.34,194.43,194.43,3517.0,194.72,195.34,194.43,194.43,3517.0
2022-12-01 10:20:00,194.45,194.8,194.35,194.48,1993.0,194.45,194.8,194.35,194.48,1993.0
2022-12-01 10:25:00,194.75,195.03,194.74,194.96,5169.0,194.75,195.03,194.74,194.96,5169.0
2022-12-01 10:30:00,195.13,195.44,194.45,195.4,3600.0,195.13,195.44,194.45,195.4,3600.0
2022-12-01 10:35:00,195.27,195.67,195.12,195.12,2320.0,195.27,195.67,195.12,195.12,2320.0
2022-12-01 10:40:00,195.19,195.48,194.82,195.36,3080.0,195.19,195.48,194.82,195.36,3080.0
2022-12-01 10:45:00,195.5,196.33,195.5,196.33,2808.0,195.5,196.33,195.5,196.33,2808.0
2022-12-01 10:50:00,196.16,196.56,196.15,196.41,2450.0,196.16,196.56,196.15,196.41,2450.0
2022-12-01 10:55:00,196.38,197.35,196.22,197.0,2547.0,196.38,197.35,196.22,197.0,2547.0
2022-12-01 11:00:00,196.97,197.35,196.97,197.0,7113.0,196.97,197.35,196.97,197.0,7113.0
2022-12-01 11:05:00,197.08,197.22,196.76,197.22,6640.0,197.08,197.22,196.76,197.22,6640.0
2022-12-01 11:10:00,197.43,197.79,197.16,197.5,6232.0,197.43,197.79,197.16,197.5,6232.0
2022-12-01 11:15:00,197.54,197.54,196.76,197.24,6523.0,197.54,197.54,196.76,197.24,6523.0
2022-12-01 11:20:00,197.12,197.88,197.11,197.61,9973.0,197.12,197.88,197.11,197.61,9973.0
2022-12-01 11:25:00,197.75,198.16,197.75,198.1,5572.0,197.75,198.16,197.75,198.1,5572.0
2022-12-01 11:30:00,198.05,199.11,198.01,199.11,6592.0,198.05,199.11,198.01,199.11,6592.0
2022-12-01 11:35:00,199.0,199.2,198.71,198.96,9163.0,199.0,199.2,198.71,198.96,9163.0
2022-12-01 11:40:00,199.06,199.07,198.59,199.03,4100.0,199.06,199.07,198.59,199.03,4100.0
2022-12-01 11:45:00,199.04,199.11,198.6,198.78,5901.0,199.04,199.11,198.6,198.78,5901.0
2022-12-01 11:50:00,198.93,199.34,198.44,199.33,10717.0,198.93,199.34,198.44,199.33,10717.0
2022-12-01 11:55:00,199.34,199.54,198.82,198.82,5871.0,199.34,199.54,198.82,198.82,5871.0
2022-12-01 12:00:00,198.67,198.67,197.93,198.12,1935.0,198.67,198.67,197.93,198.12,1935.0
2022-12-01 12:05:00,198.1,198.64,198.1,198.31,4193.0,198.1,198.64,198.1,198.31,4193.0
2022-12-01 12:10:00,198.21,198.88,198.21,198.64,16300.0,198.21,198.88,198.21,198.64,16300.0
2022-12-01 12:15:00,198.65,198.81,198.4,198.68,6691.0,198.65,198.81,198.4,198.68,6691.0
2022-12-01 12:20:00,198.54,199.12,198.54,199.01,3671.0,198.54,199.12,198.54,199.01,3671.0
2022-12-01 12:25:00,199.22,199.33,199.01,199.01,5342.0,199.22,199.33,199.01,199.01,5342.0
2022-12-01 12:30:00,198.86,199.1,198.86,199.09,908.0,198.86,199.1,198.86,199.09,908.0
2022-12-01 12:35:00,199.06,199.3,198.9,199.03,2237.0,199.06,199.3,198.9,199.03,2237.0
2022-12-01 12:40:00,199.14,199.14,198.37,198.52,4714.0,199.14,199.14,198.37,198.52,4714.0
2022-12-01 12:45:00,198.43,198.85,198.23,198.36,4460.0,198.43,198.85,198.23,198.36,4460.0
2022-12-01 12:50:00,198.31,198.47,198.31,198.43,795.0,198.31,198.47,198.31,198.43,795.0
2022-12-01 12:55:00,198.26,198.26,197.72,197.92,2447.0,198.26,198.26,197.72,197.92,2447.0
2022-12-01 13:00:00,197.92,198.08,197.66,197.67,2901.0,197.92,198.08,197.66,197.67,2901.0
2022-12-01 13:05:00,197.7,197.9,197.42,197.43,3727.0,197.7,197.9,197.42,197.43,3727.0
2022-12-01 13:10:00,197.48,197.62,197.47,197.62,600.0,197.48,197.62,197.47,197.62,600.0
2022-12-01 13:15:00,197.62,197.62,196.72,196.76,6007.0,197.62,197.62,196.72,196.76,6007.0
2022-12-01 13:20:00,196.63,197.26,196.62,197.14,3772.0,196.63,197.26,196.62,197.14,3772.0
2022-12-01 13:25:00,197.48,197.54,197.18,197.31,2469.0,197.48,197.54,197.18,197.31,2469.0
2022-12-01 13:30:00,197.32,197.55,197.14,197.49,6959.0,197.32,197.55,197.14,197.49,6959.0
2022-12-01 13:35:00,197.59,197.59,197.14,197.25,2339.0,197.59,197.59,197.14,197.25,2339.0
2022-12-01 13:40:00,197.14,197.24,196.99,196.99,3223.0,197.14,197.24,196.99,196.99,3223.0
2022-12-01 13:45:00,197.13,197.27,196.96,196.96,2455.0,197.13,197.27,196.96,196.96,2455.0
2022-12-01 13:50:00,197.05,197.06,196.56,196.67,1852.0,197.05,197.06,196.56,196.67,1852.0
2022-12-01 13:55:00,196.82,196.82,196.41,196.58,2200.0,196.82,196.82,196.41,196.58,2200.0
2022-12-01 14:00:00,196.37,196.46,196.13,196.22,3340.0,196.37,196.46,196.13,196.22,3340.0
2022-12-01 14:05:00,196.14,196.34,196.1,196.34,1801.0,196.14,196.34,196.1,196.34,1801.0
2022-12-01 14:10:00,196.38,196.6,196.22,196.6,1100.0,196.38,196.6,196.22,196.6,1100.0
2022-12-01 14:15:00,196.52,196.54,196.47,196.5,1168.0,196.52,196.54,196.47,196.5,1168.0
2022-12-01 14:20:00,196.56,196.57,196.29,196.29,4614.0,196.56,196.57,196.29,196.29,4614.0
2022-12-01 14:25:00,196.27,196.65,196.26,196.47,2114.0,196.27,196.65,196.26,196.47,2114.0
2022-12-01 14:30:00,196.36,196.67,196.35,196.64,1765.0,196.36,196.67,196.35,196.64,1765.0
2022-12-01 14:35:00,196.53,196.53,196.4,196.4,1294.0,196.53,196.53,196.4,196.4,1294.0
2022-12-01 14:40:00,196.35,196.52,196.34,196.36,1300.0,196.35,196.52,196.34,196.36,1300.0
2022-12-01 14:45:00,196.35,196.67,196.24,196.67,2732.0,196.35,196.67,196.24,196.67,2732.0
2022-12-01 14:50:00,196.63,196.84,196.57,196.83,1682.0,196.63,196.84,196.57,196.83,1682.0
2022-12-01 14:55:00,196.83,196.83,196.45,196.72,4520.0,196.83,196.83,196.45,196.72,4520.0
2022-12-01 15:00:00,196.69,197.12,196.69,197.01,2574.0,196.69,197.12,196.69,197.01,2574.0
2022-12-01 15:05:00,197.02,197.19,196.82,196.84,3800.0,197.02,197.19,196.82,196.84,3800.0
2022-12-01 15:10:00,196.77,196.77,196.42,196.45,2000.0,196.77,196.77,196.42,196.45,2000.0
2022-12-01 15:15:00,196.55,196.67,196.11,196.25,4165.0,196.55,196.67,196.11,196.25,4165.0
2022-12-01 15:20:00,196.24,196.24,195.93,195.94,4911.0,196.24,196.24,195.93,195.94,4911.0
2022-12-01 15:25:00,195.88,196.18,195.82,196.18,3177.0,195.88,196.18,195.82,196.18,3177.0
2022-12-01 15:30:00,196.18,196.18,195.68,195.76,9326.0,196.18,196.18,195.68,195.76,9326.0
2022-12-01 15:35:00,195.75,196.16,195.72,196.11,9957.0,195.75,196.16,195.72,196.11,9957.0
2022-12-01 15:40:00,196.1,196.26,195.98,196.26,8355.0,196.1,196.26,195.98,196.26,8355.0
2022-12-01 15:45:00,196.17,196.17,195.32,195.33,7935.0,196.17,196.17,195.32,195.33,7935.0
2022-12-01 15:50:00,195.47,195.66,194.96,194.99,19132.0,195.47,195.66,194.96,194.99,19132.0
2022-12-01 15:55:00,194.97,194.97,194.52,194.68,59504.0,194.97,194.97,194.52,194.68,59504.0
2022-12-02 09:30:00,191.77,193.68,191.02,193.1,12084.0,191.77,193.68,191.02,193.1,12084.0
2022-12-02 09:35:00,193.12,194.22,193.12,193.93,4790.0,193.12,194.22,193.12,193.93,4790.0
2022-12-02 09:40:00,193.93,195.29,193.54,194.14,12542.0,193.93,195.29,193.54,194.14,12542.0
2022-12-02 09:45:00,194.05,195.29,193.66,194.47,11902.0,194.05,195.29,193.66,194.47,11902.0
2022-12-02 09:50:00,193.72,194.44,193.6,193.65,2032.0,193.72,194.44,193.6,193.65,2032.0
2022-12-02 09:55:00,193.74,194.9,193.74,194.9,7163.0,193.74,194.9,193.74,194.9,7163.0
2022-12-02 10:00:00,194.68,196.09,194.68,194.87,5880.0,194.68,196.09,194.68,194.87,5880.0
2022-12-02 10:05:00,195.06,195.91,194.92,195.37,3763.0,195.06,195.91,194.92,195.37,3763.0
2022-12-02 10:10:00,195.37,197.13,195.37,196.57,15766.0,195.37,197.13,195.37,196.57,15766.0
2022-12-02 10:15:00,196.53,196.62,196.02,196.09,4900.0,196.53,196.62,196.02,196.09,4900.0
2022-12-02 10:20:00,195.87,196.67,195.79,196.26,7584.0,195.87,196.67,195.79,196.26,7584.0
2022-12-02 10:25:00,196.23,196.31,195.77,196.18,8554.0,196.23,196.31,195.77,196.18,8554.0
2022-12-02 10:30:00,196.19,196.46,195.6,196.46,14532.0,196.19,196.46,195.6,196.46,14532.0
2022-12-02 10:35:00,196.44,196.8,195.97,196.41,10441.0,196.44,196.8,195.97,196.41,10441.0
2022-12-02 10:40:00,196.4,197.25,196.4,197.16,4875.0,196.4,197.25,196.4,197.16,4875.0
2022-12-02 10:45:00,197.2,197.21,196.9,197.21,7561.0,197.2,197.21,196.9,197.21,7561.0
2022-12-02 10:50:00,197.41,197.7,197.05,197.3,5129.0,197.41,197.7,197.05,197.3,5129.0
2022-12-02 10:55:00,197.2,197.55,197.05,197.23,3745.0,197.2,197.55,197.05,197.23,3745.0
2022-12-02 11:00:00,197.33,197.58,197.14,197.17,2312.0,197.33,197.58,197.14,197.17,2312.0
2022-12-02 11:05:00,197.15,197.9,197.14,197.86,5871.0,197.15,197.9,197.14,197.86,5871.0
2022-12-02 11:10:00,197.84,198.0,197.73,197.98,2316.0,197.84,198.0,197.73,197.98,2316.0
2022-12-02 11:15:00,197.81,198.32,197.72,198.32,2400.0,197.81,198.32,197.72,198.32,2400.0
2022-12-02 11:20:00,198.15,198.35,197.99,198.05,2024.0,198.15,198.35,197.99,198.05,2024.0
2022-12-02 11:25:00,198.07,198.77,198.07,198.77,6518.0,198.07,198.77,198.07,198.77,6518.0
2022-12-02 11:30:00,198.82,199.28,198.78,199.18,8548.0,198.82,199.28,198.78,199.18,8548.0
2022-12-02 11:35:00,199.26,199.8,198.98,198.98,9866.0,199.26,199.8,198.98,198.98,9866.0
2022-12-02 11:40:00,199.04,199.49,199.04,199.42,1600.0,199.04,199.49,199.04,199.42,1600.0
2022-12-02 11:45:00,199.45,199.71,199.31,199.47,4438.0,199.45,199.71,199.31,199.47,4438.0
2022-12-02 11:50:00,199.53,199.61,198.99,199.26,3364.0,199.53,199.61,198.99,199.26,3364.0
2022-12-02 11:55:00,199.29,199.54,199.21,199.43,6946.0,199.29,199.54,199.21,199.43,6946.0
2022-12-02 12:00:00,199.39,199.6,199.11,199.43,5571.0,199.39,199.6,199.11,199.43,5571.0
2022-12-02 12:05:00,199.5,199.5,199.15,199.16,5161.0,199.5,199.5,199.15,199.16,5161.0
2022-12-02 12:10:00,199.16,199.46,198.95,199.46,1800.0,199.16,199.46,198.95,199.46,1800.0
2022-12-02 12:15:00,199.33,199.61,199.22,199.25,3877.0,199.33,199.61,199.22,199.25,3877.0
2022-12-02 12:20:00,199.29,199.36,199.11,199.27,4028.0,199.29,199.36,199.11,199.27,4028.0
2022-12-02 12:25:00,199.41,199.41,199.15,199.16,4705.0,199.41,199.41,199.15,199.16,4705.0
2022-12-02 12:30:00,199.11,199.66,199.04,199.66,4027.0,199.11,199.66,199.04,199.66,4027.0
2022-12-02 12:35:00,199.73,200.19,199.46,199.52,15834.0,199.73,200.19,199.46,199.52,15834.0
2022-12-02 12:40:00,199.56,200.28,199.55,199.94,10362.0,199.56,200.28,199.55,199.94,10362.0
2022-12-02 12:45:00,199.9,200.46,199.9,200.34,2634.0,199.9,200.46,199.9,200.34,2634.0
2022-12-02 12:50:00,200.23,200.34,199.96,200.03,3409.0,200.23,200.34,199.96,200.03,3409.0
2022-12-02 12:55:00,200.03,200.35,199.85,199.94,4386.0,200.03,200.35,199.85,199.94,4386.0
2022-12-02 13:00:00,199.85,200.02,199.55,199.55,3375.0,199.85,200.02,199.55,199.55,3375.0
2022-12-02 13:05:00,199.66,199.88,199.43,199.7,19341.0,199.66,199.88,199.43,199.7,19341.0
2022-12-02 13:10:00,199.7,199.81,199.39,199.72,4685.0,199.7,199.81,199.39,199.72,4685.0
2022-12-02 13:15:00,199.83,199.98,199.56,199.56,3074.0,199.83,199.98,199.56,199.56,3074.0
2022-12-02 13:20:00,199.55,199.78,199.02,199.17,14846.0,199.55,199.78,199.02,199.17,14846.0
2022-12-02 13:25:00,199.31,199.73,199.1,199.49,9112.0,199.31,199.73,199.1,199.49,9112.0
2022-12-02 13:30:00,199.62,199.95,199.43,199.95,4899.0,199.62,199.95,199.43,199.95,4899.0
2022-12-02 13:35:00,199.91,199.91,199.48,199.48,2990.0,199.91,199.91,199.48,199.48,2990.0
2022-12-02 13:40:00,199.7,199.94,199.69,199.82,2200.0,199.7,199.94,199.69,199.82,2200.0
2022-12-02 13:45:00,199.87,200.05,199.86,200.0,900.0,199.87,200.05,199.86,200.0,900.0
2022-12-02 13:50:00,199.98,200.13,199.64,199.84,4553.0,199.98,200.13,199.64,199.84,4553.0
2022-12-02 13:55:00,199.75,199.95,199.6,199.73,3007.0,199.75,199.95,199.6,199.73,3007.0
2022-12-02 14:00:00,199.65,200.44,199.65,200.44,8127.0,199.65,200.44,199.65,200.44,8127.0
2022-12-02 14:05:00,200.31,200.5,200.22,200.27,3460.0,200.31,200.5,200.22,200.27,3460.0
2022-12-02 14:10:00,200.19,200.41,199.83,200.41,3935.0,200.19,200.41,199.83,200.41,3935.0
2022-12-02 14:15:00,200.4,200.81,200.39,200.76,5283.0,200.4,200.81,200.39,200.76,5283.0
2022-12-02 14:20:00,200.91,200.94,200.59,200.66,2600.0,200.91,200.94,200.59,200.66,2600.0
2022-12-02 14:25:00,200.72,201.16,200.72,201.03,4408.0,200.72,201.16,200.72,201.03,4408.0
2022-12-02 14:30:00,201.06,201.34,200.99,201.34,6539.0,201.06,201.34,200.99,201.34,6539.0
2022-12-02 14:35:00,201.26,201.35,200.89,200.9,4678.0,201.26,201.35,200.89,200.9,4678.0
2022-12-02 14:40:00,200.91,201.11,200.82,201.08,6968.0,200.91,201.11,200.82,201.08,6968.0
2022-12-02 14:45:00,200.97,201.55,200.94,201.47,6400.0,200.97,201.55,200.94,201.47,6400.0
2022-12-02 14:50:00,201.49,201.81,201.33,201.73,6200.0,201.49,201.81,201.33,201.73,6200.0
2022-12-02 14:55:00,201.8,202.09,201.65,202.09,10685.0,201.8,202.09,201.65,202.09,10685.0
2022-12-02 15:00:00,202.08,202.46,201.89,202.46,9636.0,202.08,202.46,201.89,202.46,9636.0
2022-12-02 15:05:00,202.34,202.68,202.25,202.67,6956.0,202.34,202.68,202.25,202.67,6956.0
2022-12-02 15:10:00,202.65,202.75,202.4,202.4,13354.0,202.65,202.75,202.4,202.4,13354.0
2022-12-02 15:15:00,202.4,202.48,201.67,201.84,12119.0,202.4,202.48,201.67,201.84,12119.0
2022-12-02 15:20:00,201.69,202.01,201.18,201.99,17839.0,201.69,202.01,201.18,201.99,17839.0
2022-12-02 15:25:00,202.01,202.02,200.88,200.96,16864.0,202.01,202.02,200.88,200.96,16864.0
2022-12-02 15:30:00,201.19,201.51,200.76,200.8,8841.0,201.19,201.51,200.76,200.8,8841.0
2022-12-02 15:35:00,200.74,200.92,200.49,200.75,13236.0,200.74,200.92,200.49,200.75,13236.0
2022-12-02 15:40:00,200.79,201.38,200.55,201.12,14514.0,200.79,201.38,200.55,201.12,14514.0
2022-12-02 15:45:00,201.12,201.14,200.45,200.56,16258.0,201.12,201.14,200.45,200.56,16258.0
2022-12-02 15:50:00,200.64,201.01,200.52,200.52,32893.0,200.64,201.01,200.52,200.52,32893.0
2022-12-02 15:55:00,200.52,200.8,200.03,200.2,84197.0,200.52,200.8,200.03,200.2,84197.0
2022-12-05 09:30:00,196.74,198.13,195.61,197.53,17888.0,196.74,198.13,195.61,197.53,17888.0
2022-12-05 09:35:00,197.4,198.53,196.72,197.19,10633.0,197.4,198.53,196.72,197.19,10633.0
2022-12-05 09:40:00,196.97,197.99,196.75,197.25,10453.0,196.97,197.99,196.75,197.25,10453.0
2022-12-05 09:45:00,197.19,197.43,196.86,197.24,3607.0,197.19,197.43,196.86,197.24,3607.0
2022-12-05 09:50:00,197.22,197.87,196.91,197.81,7698.0,197.22,197.87,196.91,197.81,7698.0
2022-12-05 09:55:00,197.46,197.64,197.01,197.01,2692.0,197.46,197.64,197.01,197.01,2692.0
2022-12-05 10:00:00,197.01,198.13,196.51,197.88,22556.0,197.01,198.13,196.51,197.88,22556.0
2022-12-05 10:05:00,197.74,198.45,197.0,197.03,10502.0,197.74,198.45,197.0,197.03,10502.0
2022-12-05 10:10:00,197.3,198.42,197.23,198.42,4561.0,197.3,198.42,197.23,198.42,4561.0
2022-12-05 10:15:00,198.22,198.51,197.65,197.76,14030.0,198.22,198.51,197.65,197.76,14030.0
2022-12-05 10:20:00,197.95,198.69,197.95,198.68,3950.0,197.95,198.69,197.95,198.68,3950.0
2022-12-05 10:25:00,198.5,199.01,198.28,198.45,8925.0,198.5,199.01,198.28,198.45,8925.0
2022-12-05 10:30:00,198.59,199.55,198.5,199.55,4505.0,198.59,199.55,198.5,199.55,4505.0
2022-12-05 10:35:00,199.27,199.54,199.19,199.54,4163.0,199.27,199.54,199.19,199.54,4163.0
2022-12-05 10:40:00,199.45,200.38,199.39,200.09,6875.0,199.45,200.38,199.39,200.09,6875.0
2022-12-05 10:45:00,200.17,200.72,200.17,200.5,12223.0,200.17,200.72,200.17,200.5,12223.0
2022-12-05 10:50:00,200.56,200.84,200.35,200.68,8021.0,200.56,200.84,200.35,200.68,8021.0
2022-12-05 10:55:00,200.71,201.15,200.61,201.12,4710.0,200.71,201.15,200.61,201.12,4710.0
2022-12-05 11:00:00,201.25,201.45,200.94,201.22,3472.0,201.25,201.45,200.94,201.22,3472.0
2022-12-05 11:05:00,201.24,201.3,200.95,201.0,6981.0,201.24,201.3,200.95,201.0,6981.0
2022-12-05 11:10:00,201.07,201.48,201.04,201.06,3660.0,201.07,201.48,201.04,201.06,3660.0
2022-12-05 11:15:00,200.79,200.91,200.59,200.88,4103.0,200.79,200.91,200.59,200.88,4103.0
2022-12-05 11:20:00,200.84,201.17,200.75,201.17,4068.0,200.84,201.17,200.75,201.17,4068.0
2022-12-05 11:25:00,200.99,201.12,200.74,200.94,4266.0,200.99,201.12,200.74,200.94,4266.0
2022-12-05 11:30:00,201.17,201.26,200.79,201.18,5401.0,201.17,201.26,200.79,201.18,5401.0
2022-12-05 11:35:00,201.03,201.11,201.0,201.02,2144.0,201.03,201.11,201.0,201.02,2144.0
2022-12-05 11:40:00,200.95,201.22,200.76,200.84,3752.0,200.95,201.22,200.76,200.84,3752.0
2022-12-05 11:45:00,200.92,201.09,200.64,200.74,2401.0,200.92,201.09,200.64,200.74,2401.0
2022-12-05 11:50:00,200.89,201.09,200.78,200.85,3012.0,200.89,201.09,200.78,200.85,3012.0
2022-12-05 11:55:00,200.76,201.02,200.46,201.0,3228.0,200.76,201.02,200.46,201.0,3228.0
2022-12-05 12:00:00,200.93,201.26,200.87,201.14,2356.0,200.93,201.26,200.87,201.14,2356.0
2022-12-05 12:05:00,201.24,201.24,201.0,201.2,1300.0,201.24,201.24,201.0,201.2,1300.0
2022-12-05 12:10:00,201.12,201.32,201.07,201.3,1600.0,201.12,201.32,201.07,201.3,1600.0
2022-12-05 12:15:00,201.41,201.81,201.33,201.76,4904.0,201.41,201.81,201.33,201.76,4904.0
2022-12-05 12:20:00,201.69,201.86,201.63,201.82,2204.0,201.69,201.86,201.63,201.82,2204.0
2022-12-05 12:25:00,201.8,202.02,201.8,201.86,4665.0,201.8,202.02,201.8,201.86,4665.0
2022-12-05 12:30:00,201.89,202.13,201.8,201.97,3490.0,201.89,202.13,201.8,201.97,3490.0
2022-12-05 12:35:00,201.87,201.98,201.67,201.97,2826.0,201.87,201.98,201.67,201.97,2826.0
2022-12-05 12:40:00,201.97,201.97,201.58,201.63,2900.0,201.97,201.97,201.58,201.63,2900.0
2022-12-05 12:45:00,201.77,202.0,201.76,201.99,1871.0,201.77,202.0,201.76,201.99,1871.0
2022-12-05 12:50:00,201.99,201.99,201.54,201.54,1614.0,201.99,201.99,201.54,201.54,1614.0
2022-12-05 12:55:00,201.51,201.64,201.33,201.64,3600.0,201.51,201.64,201.33,201.64,3600.0
2022-12-05 13:00:00,201.59,201.84,201.5,201.64,7789.0,201.59,201.84,201.5,201.64,7789.0
2022-12-05 13:05:00,201.57,201.81,201.53,201.63,6895.0,201.57,201.81,201.53,201.63,6895.0
2022-12-05 13:10:00,201.71,202.36,201.69,202.36,8984.0,201.71,202.36,201.69,202.36,8984.0
2022-12-05 13:15:00,202.49,202.68,202.33,202.48,9450.0,202.49,202.68,202.33,202.48,9450.0
2022-12-05 13:20:00,202.45,202.45,201.92,201.99,8595.0,202.45,202.45,201.92,201.99,8595.0
2022-12-05 13:25:00,201.93,202.15,201.75,201.96,8177.0,201.93,202.15,201.75,201.96,8177.0
2022-12-05 13:30:00,201.98,202.34,201.85,202.28,4162.0,201.98,202.34,201.85,202.28,4162.0
2022-12-05 13:35:00,202.22,202.35,202.14,202.29,4337.0,202.22,202.35,202.14,202.29,4337.0
2022-12-05 13:40:00,202.36,202.38,202.05,202.17,7922.0,202.36,202.38,202.05,202.17,7922.0
2022-12-05 13:45:00,202.14,202.63,202.14,202.44,8124.0,202.14,202.63,202.14,202.44,8124.0
2022-12-05 13:50:00,202.43,202.67,201.86,202.52,28582.0,202.43,202.67,201.86,202.52,28582.0
2022-12-05 13:55:00,202.49,202.6,202.2,202.24,12036.0,202.49,202.6,202.2,202.24,12036.0
2022-12-05 14:00:00,202.24,202.27,201.67,201.76,11755.0,202.24,202.27,201.67,201.76,11755.0
2022-12-05 14:05:00,201.74,202.01,201.74,201.98,6514.0,201.74,202.01,201.74,201.98,6514.0
2022-12-05 14:10:00,201.92,202.34,201.85,202.26,7786.0,201.92,202.34,201.85,202.26,7786.0
2022-12-05 14:15:00,202.26,202.52,202.14,202.36,13440.0,202.26,202.52,202.14,202.36,13440.0
2022-12-05 14:20:00,202.29,202.45,202.15,202.42,22397.0,202.29,202.45,202.15,202.42,22397.0
2022-12-05 14:25:00,202.44,202.82,202.36,202.64,29076.0,202.44,202.82,202.36,202.64,29076.0
2022-12-05 14:30:00,202.63,202.63,201.6,201.6,12278.0,202.63,202.63,201.6,201.6,12278.0
2022-12-05 14:35:00,201.67,201.77,200.07,200.1,14782.0,201.67,201.77,200.07,200.1,14782.0
2022-12-05 14:40:00,200.04,200.25,199.71,200.03,6710.0,200.04,200.25,199.71,200.03,6710.0
2022-12-05 14:45:00,200.1,200.14,199.75,199.85,3675.0,200.1,200.14,199.75,199.85,3675.0
2022-12-05 14:50:00,199.81,200.06,199.41,199.44,5686.0,199.81,200.06,199.41,199.44,5686.0
2022-12-05 14:55:00,199.44,200.28,199.35,200.28,21757.0,199.44,200.28,199.35,200.28,21757.0
2022-12-05 15:00:00,200.2,200.64,200.13,200.64,9416.0,200.2,200.64,200.13,200.64,9416.0
2022-12-05 15:05:00,200.58,200.83,200.07,200.72,12464.0,200.58,200.83,200.07,200.72,12464.0
2022-12-05 15:10:00,200.66,200.76,200.44,200.7,9143.0,200.66,200.76,200.44,200.7,9143.0
2022-12-05 15:15:00,200.87,201.11,200.71,200.92,12921.0,200.87,201.11,200.71,200.92,12921.0
2022-12-05 15:20:00,200.83,201.09,200.68,200.71,12748.0,200.83,201.09,200.68,200.71,12748.0
2022-12-05 15:25:00,200.69,200.7,200.31,200.32,19180.0,200.69,200.7,200.31,200.32,19180.0
2022-12-05 15:30:00,200.31,200.76,200.06,200.43,23732.0,200.31,200.76,200.06,200.43,23732.0
2022-12-05 15:35:00,200.43,200.56,200.11,200.11,18155.0,200.43,200.56,200.11,200.11,18155.0
2022-12-05 15:40:00,200.1,200.1,199.53,199.53,22718.0,200.1,200.1,199.53,199.53,22718.0
2022-12-05 15:45:00,199.53,200.06,199.3,199.58,36010.0,199.53,200.06,199.3,199.58,36010.0
2022-12-05 15:50:00,199.67,199.8,199.22,199.8,56395.0,199.67,199.8,199.22,199.8,56395.0
2022-12-05 15:55:00,199.8,201.09,199.8,200.24,99553.0,199.8,201.09,199.8,200.24,99553.0
2022-12-06 09:30:00,204.13,207.21,203.62,205.84,37276.0,204.13,207.21,203.62,205.84,37276.0
2022-12-06 09:35:00,205.92,207.34,205.72,206.02,19394.0,205.92,207.34,205.72,206.02,19394.0
2022-12-06 09:40:00,205.7,206.05,203.62,204.0,15360.0,205.7,206.05,203.62,204.0,15360.0
2022-12-06 09:45:00,204.0,204.2,203.07,203.6,16400.0,204.0,204.2,203.07,203.6,16400.0
2022-12-06 09:50:00,203.88,204.73,202.05,202.46,26209.0,203.88,204.73,202.05,202.46,26209.0
2022-12-06 09:55:00,202.49,202.49,201.24,202.02,4616.0,202.49,202.49,201.24,202.02,4616.0
2022-12-06 10:00:00,201.49,201.9,200.26,200.41,6039.0,201.49,201.9,200.26,200.41,6039.0
2022-12-06 10:05:00,200.3,201.5,200.11,201.11,9688.0,200.3,201.5,200.11,201.11,9688.0
2022-12-06 10:10:00,201.25,201.8,201.16,201.31,6352.0,201.25,201.8,201.16,201.31,6352.0
2022-12-06 10:15:00,201.39,202.23,201.38,202.23,8855.0,201.39,202.23,201.38,202.23,8855.0
2022-12-06 10:20:00,202.35,203.0,201.99,203.0,6844.0,202.35,203.0,201.99,203.0,6844.0
2022-12-06 10:25:00,202.98,203.36,202.06,202.09,8415.0,202.98,203.36,202.06,202.09,8415.0
2022-12-06 10:30:00,202.17,202.34,201.45,201.93,13370.0,202.17,202.34,201.45,201.93,13370.0
2022-12-06 10:35:00,202.14,202.48,201.2,201.53,7529.0,202.14,202.48,201.2,201.53,7529.0
2022-12-06 10:40:00,201.46,201.48,200.7,201.31,4678.0,201.46,201.48,200.7,201.31,4678.0
2022-12-06 10:45:00,201.42,202.05,201.26,201.85,8525.0,201.42,202.05,201.26,201.85,8525.0
2022-12-06 10:50:00,201.97,201.97,201.58,201.73,4551.0,201.97,201.97,201.58,201.73,4551.0
2022-12-06 10:55:00,201.87,202.42,201.76,201.94,9218.0,201.87,202.42,201.76,201.94,9218.0
2022-12-06 11:00:00,201.71,202.26,201.71,201.81,7216.0,201.71,202.26,201.71,201.81,7216.0
2022-12-06 11:05:00,201.91,202.22,201.84,202.17,5808.0,201.91,202.22,201.84,202.17,5808.0
2022-12-06 11:10:00,202.25,202.6,201.92,201.93,7002.0,202.25,202.6,201.92,201.93,7002.0
2022-12-06 11:15:00,201.92,202.32,201.78,202.22,3326.0,201.92,202.32,201.78,202.22,3326.0
2022-12-06 11:20:00,202.36,203.02,202.36,202.76,3200.0,202.36,203.02,202.36,202.76,3200.0
2022-12-06 11:25:00,202.61,203.28,202.48,202.91,5494.0,202.61,203.28,202.48,202.91,5494.0
2022-12-06 11:30:00,202.92,203.5,202.91,203.44,2651.0,202.92,203.5,202.91,203.44,2651.0
2022-12-06 11:35:00,203.6,203.61,202.81,202.81,4068.0,203.6,203.61,202.81,202.81,4068.0
2022-12-06 11:40:00,203.07,203.22,203.07,203.19,1751.0,203.07,203.22,203.07,203.19,1751.0
2022-12-06 11:45:00,203.58,203.85,203.21,203.21,2291.0,203.58,203.85,203.21,203.21,2291.0
2022-12-06 11:50:00,203.38,203.59,203.0,203.0,4486.0,203.38,203.59,203.0,203.0,4486.0
2022-12-06 11:55:00,203.14,203.5,202.73,203.12,3832.0,203.14,203.5,202.73,203.12,3832.0
2022-12-06 12:00:00,203.12,203.29,202.9,203.03,8450.0,203.12,203.29,202.9,203.03,8450.0
2022-12-06 12:05:00,203.09,203.13,202.5,202.67,4015.0,203.09,203.13,202.5,202.67,4015.0
2022-12-06 12:10:00,202.67,203.07,202.6,203.07,5396.0,202.67,203.07,202.6,203.07,5396.0
2022-12-06 12:15:00,202.84,202.84,201.9,201.9,4679.0,202.84,202.84,201.9,201.9,4679.0
2022-12-06 12:20:00,202.0,202.61,202.0,202.41,8099.0,202.0,202.61,202.0,202.41,8099.0
2022-12-06 12:25:00,202.37,203.07,202.24,202.66,6970.0,202.37,203.07,202.24,202.66,6970.0
2022-12-06 12:30:00,202.68,202.88,202.59,202.81,4608.0,202.68,202.88,202.59,202.81,4608.0
2022-12-06 12:35:00,202.68,202.92,202.51,202.67,8083.0,202.68,202.92,202.51,202.67,8083.0
2022-12-06 12:40:00,202.9,202.91,202.63,202.91,4130.0,202.9,202.91,202.63,202.91,4130.0
2022-12-06 12:45:00,202.91,202.97,202.63,202.89,4150.0,202.91,202.97,202.63,202.89,4150.0
2022-12-06 12:50:00,202.92,203.08,202.82,202.98,4061.0,202.92,203.08,202.82,202.98,4061.0
2022-12-06 12:55:00,202.9,203.04,202.79,202.91,4922.0,202.9,203.04,202.79,202.91,4922.0
2022-12-06 13:00:00,203.01,203.25,202.72,202.79,3605.0,203.01,203.25,202.72,202.79,3605.0
2022-12-06 13:05:00,202.75,203.02,202.72,202.81,4113.0,202.75,203.02,202.72,202.81,4113.0
2022-12-06 13:10:00,202.88,203.02,202.46,202.87,7421.0,202.88,203.02,202.46,202.87,7421.0
2022-12-06 13:15:00,202.82,203.03,202.74,202.8,7806.0,202.82,203.03,202.74,202.8,7806.0
2022-12-06 13:20:00,202.8,202.8,202.31,202.31,4680.0,202.8,202.8,202.31,202.31,4680.0
2022-12-06 13:25:00,202.25,202.25,201.88,201.96,2956.0,202.25,202.25,201.88,201.96,2956.0
2022-12-06 13:30:00,201.92,202.0,201.28,201.86,7804.0,201.92,202.0,201.28,201.86,7804.0
2022-12-06 13:35:00,201.86,202.09,201.51,201.85,5938.0,201.86,202.09,201.51,201.85,5938.0
2022-12-06 13:40:00,201.99,202.33,201.88,202.27,3136.0,201.99,202.33,201.88,202.27,3136.0
2022-12-06 13:45:00,202.26,202.39,201.7,201.7,4018.0,202.26,202.39,201.7,201.7,4018.0
2022-12-06 13:50:00,201.64,201.64,200.86,200.86,3149.0,201.64,201.64,200.86,200.86,3149.0
2022-12-06 13:55:00,201.0,201.16,200.63,200.63,6902.0,201.0,201.16,200.63,200.63,6902.0
2022-12-06 14:00:00,200.55,200.55,200.15,200.25,7539.0,200.55,200.55,200.15,200.25,7539.0
2022-12-06 14:05:00,200.25,200.28,199.84,200.15,2890.0,200.25,200.28,199.84,200.15,2890.0
2022-12-06 14:10:00,200.12,200.61,199.97,200.52,6950.0,200.12,200.61,199.97,200.52,6950.0
2022-12-06 14:15:00,200.52,200.52,199.88,199.88,3700.0,200.52,200.52,199.88,199.88,3700.0
2022-12-06 14:20:00,199.74,199.75,199.3,199.51,2682.0,199.74,199.75,199.3,199.51,2682.0
2022-12-06 14:25:00,199.33,199.51,199.23,199.24,4018.0,199.33,199.51,199.23,199.24,4018.0
2022-12-06 14:30:00,199.44,199.72,199.36,199.49,3703.0,199.44,199.72,199.36,199.49,3703.0
2022-12-06 14:35:00,199.34,199.37,199.13,199.25,2321.0,199.34,199.37,199.13,199.25,2321.0
2022-12-06 14:40:00,199.22,199.74,199.22,199.74,4081.0,199.22,199.74,199.22,199.74,4081.0
2022-12-06 14:45:00,199.73,199.73,199.33,199.37,1126.0,199.73,199.73,199.33,199.37,1126.0
2022-12-06 14:50:00,199.36,199.65,199.35,199.65,1370.0,199.36,199.65,199.35,199.65,1370.0
2022-12-06 14:55:00,199.58,199.95,199.58,199.95,5066.0,199.58,199.95,199.58,199.95,5066.0
2022-12-06 15:00:00,199.98,200.17,199.84,199.93,4312.0,199.98,200.17,199.84,199.93,4312.0
2022-12-06 15:05:00,199.94,200.03,199.66,199.67,2454.0,199.94,200.03,199.66,199.67,2454.0
2022-12-06 15:10:00,199.61,199.69,199.31,199.46,2996.0,199.61,199.69,199.31,199.46,2996.0
2022-12-06 15:15:00,199.5,199.57,198.91,198.91,5064.0,199.5,199.57,198.91,198.91,5064.0
2022-12-06 15:20:00,198.98,199.09,198.68,198.96,5144.0,198.98,199.09,198.68,198.96,5144.0
2022-12-06 15:25:00,199.07,199.11,198.95,198.96,4135.0,199.07,199.11,198.95,198.96,4135.0
2022-12-06 15:30:00,198.96,199.54,198.94,199.54,4882.0,198.96,199.54,198.94,199.54,4882.0
2022-12-06 15:35:00,199.65,199.71,199.48,199.68,4207.0,199.65,199.71,199.48,199.68,4207.0
2022-12-06 15:40:00,199.65,199.86,199.44,199.8,7404.0,199.65,199.86,199.44,199.8,7404.0
2022-12-06 15:45:00,199.82,199.92,199.57,199.65,11343.0,199.82,199.92,199.57,199.65,11343.0
2022-12-06 15:50:00,199.56,200.31,199.47,199.86,19202.0,199.56,200.31,199.47,199.86,19202.0
2022-12-06 15:55:00,199.95,200.08,199.17,199.6,38060.0,199.95,200.08,199.17,199.6,38060.0
2022-12-07 09:30:00,198.0,203.7,197.6,203.7,18338.0,198.0,203.7,197.6,203.7,18338.0
2022-12-07 09:35:00,203.63,204.26,202.69,203.31,23618.0,203.63,204.26,202.69,203.31,23618.0
2022-12-07 09:40:00,203.36,204.52,202.85,203.36,4082.0,203.36,204.52,202.85,203.36,4082.0
2022-12-07 09:45:00,203.63,204.14,202.28,202.31,9198.0,203.63,204.14,202.28,202.31,9198.0
2022-12-07 09:50:00,202.52,203.4,202.3,203.2,7354.0,202.52,203.4,202.3,203.2,7354.0
2022-12-07 09:55:00,203.23,203.67,202.72,203.14,9075.0,203.23,203.67,202.72,203.14,9075.0
2022-12-07 10:00:00,203.31,203.31,202.13,203.07,5380.0,203.31,203.31,202.13,203.07,5380.0
2022-12-07 10:05:00,203.03,203.61,203.03,203.24,7882.0,203.03,203.61,203.03,203.24,7882.0
2022-12-07 10:10:00,203.18,203.62,202.58,203.11,10887.0,203.18,203.62,202.58,203.11,10887.0
2022-12-07 10:15:00,203.0,203.0,202.36,202.63,4944.0,203.0,203.0,202.36,202.63,4944.0
2022-12-07 10:20:00,202.36,202.55,202.14,202.48,3178.0,202.36,202.55,202.14,202.48,3178.0
2022-12-07 10:25:00,202.64,202.79,201.81,202.47,4938.0,202.64,202.79,201.81,202.47,4938.0
2022-12-07 10:30:00,202.22,202.81,202.21,202.32,2528.0,202.22,202.81,202.21,202.32,2528.0
2022-12-07 10:35:00,202.19,202.74,202.19,202.4,1533.0,202.19,202.74,202.19,202.4,1533.0
2022-12-07 10:40:00,202.4,203.0,202.4,203.0,1184.0,202.4,203.0,202.4,203.0,1184.0
2022-12-07 10:45:00,203.16,203.83,203.06,203.78,2072.0,203.16,203.83,203.06,203.78,2072.0
2022-12-07 10:50:00,203.9,204.25,203.72,203.72,5180.0,203.9,204.25,203.72,203.72,5180.0
2022-12-07 10:55:00,203.81,203.91,203.66,203.66,2051.0,203.81,203.91,203.66,203.66,2051.0
2022-12-07 11:00:00,203.95,204.74,203.9,204.62,3046.0,203.95,204.74,203.9,204.62,3046.0
2022-12-07 11:05:00,204.53,204.75,204.03,204.09,7082.0,204.53,204.75,204.03,204.09,7082.0
2022-12-07 11:10:00,204.35,204.36,203.7,203.98,2074.0,204.35,204.36,203.7,203.98,2074.0
2022-12-07 11:15:00,203.91,204.15,203.88,204.03,4500.0,203.91,204.15,203.88,204.03,4500.0
2022-12-07 11:20:00,204.0,204.0,203.12,203.12,3700.0,204.0,204.0,203.12,203.12,3700.0
2022-12-07 11:25:00,203.21,203.36,202.68,202.73,3256.0,203.21,203.36,202.68,202.73,3256.0
2022-12-07 11:30:00,202.92,203.56,202.7,203.5,8354.0,202.92,203.56,202.7,203.5,8354.0
2022-12-07 11:35:00,203.48,203.78,203.41,203.44,3676.0,203.48,203.78,203.41,203.44,3676.0
2022-12-07 11:40:00,203.49,203.49,202.93,203.36,3685.0,203.49,203.49,202.93,203.36,3685.0
2022-12-07 11:45:00,203.22,203.46,203.0,203.3,2440.0,203.22,203.46,203.0,203.3,2440.0
2022-12-07 11:50:00,203.2,203.22,202.76,203.0,5687.0,203.2,203.22,202.76,203.0,5687.0
2022-12-07 11:55:00,203.02,203.31,202.83,203.11,1674.0,203.02,203.31,202.83,203.11,1674.0
2022-12-07 12:00:00,203.0,203.04,202.36,202.47,3521.0,203.0,203.04,202.36,202.47,3521.0
2022-12-07 12:05:00,202.36,202.36,201.84,201.99,3016.0,202.36,202.36,201.84,201.99,3016.0
2022-12-07 12:10:00,201.88,201.88,201.3,201.49,2002.0,201.88,201.88,201.3,201.49,2002.0
2022-12-07 12:15:00,201.56,201.57,200.72,200.73,1909.0,201.56,201.57,200.72,200.73,1909.0
2022-12-07 12:20:00,200.52,200.76,200.19,200.23,2535.0,200.52,200.76,200.19,200.23,2535.0
2022-12-07 12:25:00,200.21,200.65,200.21,200.22,6351.0,200.21,200.65,200.21,200.22,6351.0
2022-12-07 12:30:00,200.31,200.5,200.15,200.5,3301.0,200.31,200.5,200.15,200.5,3301.0
2022-12-07 12:35:00,200.49,200.53,200.19,200.33,5564.0,200.49,200.53,200.19,200.33,5564.0
2022-12-07 12:40:00,200.34,200.62,200.3,200.47,9884.0,200.34,200.62,200.3,200.47,9884.0
2022-12-07 12:45:00,200.45,200.59,200.25,200.54,4658.0,200.45,200.59,200.25,200.54,4658.0
2022-12-07 12:50:00,200.62,200.98,200.44,200.49,5501.0,200.62,200.98,200.44,200.49,5501.0
2022-12-07 12:55:00,200.49,200.65,200.39,200.65,10886.0,200.49,200.65,200.39,200.65,10886.0
2022-12-07 13:00:00,200.75,201.05,200.65,200.75,2552.0,200.75,201.05,200.65,200.75,2552.0
2022-12-07 13:05:00,200.64,201.08,200.56,201.08,7594.0,200.64,201.08,200.56,201.08,7594.0
2022-12-07 13:10:00,201.09,201.12,200.76,200.84,5633.0,201.09,201.12,200.76,200.84,5633.0
2022-12-07 13:15:00,200.81,200.81,200.37,200.41,3710.0,200.81,200.81,200.37,200.41,3710.0
2022-12-07 13:20:00,200.37,200.4,200.21,200.4,3600.0,200.37,200.4,200.21,200.4,3600.0
2022-12-07 13:25:00,200.41,200.41,200.18,200.18,4400.0,200.41,200.41,200.18,200.18,4400.0
2022-12-07 13:30:00,200.27,200.27,199.83,199.83,5113.0,200.27,200.27,199.83,199.83,5113.0
2022-12-07 13:35:00,199.92,200.02,199.6,199.75,1100.0,199.92,200.02,199.6,199.75,1100.0
2022-12-07 13:40:00,199.7,199.98,199.69,199.98,930.0,199.7,199.98,199.69,199.98,930.0
2022-12-07 13:45:00,200.06,200.06,199.66,199.66,5661.0,200.06,200.06,199.66,199.66,5661.0
2022-12-07 13:50:00,199.68,199.68,199.22,199.33,900.0,199.68,199.68,199.22,199.33,900.0
2022-12-07 13:55:00,199.5,199.51,199.03,199.42,1300.0,199.5,199.51,199.03,199.42,1300.0
2022-12-07 14:00:00,199.44,199.45,199.26,199.4,2400.0,199.44,199.45,199.26,199.4,2400.0
2022-12-07 14:05:00,199.49,200.02,199.49,199.9,700.0,199.49,200.02,199.49,199.9,700.0
2022-12-07 14:10:00,199.79,199.96,199.77,199.9,2209.0,199.79,199.96,199.77,199.9,2209.0
2022-12-07 14:15:00,199.83,199.83,199.57,199.68,2250.0,199.83,199.83,199.57,199.68,2250.0
2022-12-07 14:20:00,199.63,199.81,199.36,199.74,4854.0,199.63,199.81,199.36,199.74,4854.0
2022-12-07 14:25:00,199.83,199.9,199.58,199.58,4320.0,199.83,199.9,199.58,199.58,4320.0
2022-12-07 14:30:00,199.5,199.68,199.5,199.68,1800.0,199.5,199.68,199.5,199.68,1800.0
2022-12-07 14:35:00,199.59,199.79,199.57,199.64,8708.0,199.59,199.79,199.57,199.64,8708.0
2022-12-07 14:40:00,199.64,199.68,199.39,199.59,3250.0,199.64,199.68,199.39,199.59,3250.0
2022-12-07 14:45:00,199.66,199.67,199.58,199.65,794.0,199.66,199.67,199.58,199.65,794.0
2022-12-07 14:50:00,199.53,199.54,199.23,199.23,3591.0,199.53,199.54,199.23,199.23,3591.0
2022-12-07 14:55:00,199.22,199.37,198.99,199.37,2599.0,199.22,199.37,198.99,199.37,2599.0
2022-12-07 15:00:00,199.38,199.55,199.29,199.55,1550.0,199.38,199.55,199.29,199.55,1550.0
2022-12-07 15:05:00,199.47,199.79,199.47,199.68,7435.0,199.47,199.79,199.47,199.68,7435.0
2022-12-07 15:10:00,199.63,199.83,199.63,199.81,2150.0,199.63,199.83,199.63,199.81,2150.0
2022-12-07 15:15:00,199.72,199.86,199.39,199.4,4361.0,199.72,199.86,199.39,199.4,4361.0
2022-12-07 15:20:00,199.34,199.82,199.33,199.82,1401.0,199.34,199.82,199.33,199.82,1401.0
2022-12-07 15:25:00,199.82,199.83,199.67,199.77,2490.0,199.82,199.83,199.67,199.77,2490.0
2022-12-07 15:30:00,199.79,199.79,199.55,199.59,3619.0,199.79,199.79,199.55,199.59,3619.0
2022-12-07 15:35:00,199.58,199.6,199.47,199.5,6860.0,199.58,199.6,199.47,199.5,6860.0
2022-12-07 15:40:00,199.49,199.52,199.11,199.11,12914.0,199.49,199.52,199.11,199.11,12914.0
2022-12-07 15:45:00,199.15,199.25,198.89,199.0,14800.0,199.15,199.25,198.89,199.0,14800.0
2022-12-07 15:50:00,199.13,199.33,198.89,198.89,14854.0,199.13,199.33,198.89,198.89,14854.0
2022-12-07 15:55:00,198.91,199.12,198.43,198.43,51961.0,198.91,199.12,198.43,198.43,51961.0
2022-12-08 09:30:00,198.0,200.01,198.0,198.69,21351.0,198.0,200.01,198.0,198.69,21351.0
2022-12-08 09:35:00,198.62,199.35,198.61,198.93,1651.0,198.62,199.35,198.61,198.93,1651.0
2022-12-08 09:40:00,199.26,199.4,198.34,198.34,5876.0,199.26,199.4,198.34,198.34,5876.0
2022-12-08 09:45:00,198.15,198.76,197.68,198.0,7245.0,198.15,198.76,197.68,198.0,7245.0
2022-12-08 09:50:00,198.01,199.2,198.01,199.07,4420.0,198.01,199.2,198.01,199.07,4420.0
2022-12-08 09:55:00,199.23,199.27,198.85,199.1,8911.0,199.23,199.27,198.85,199.1,8911.0
2022-12-08 10:00:00,199.38,199.38,198.39,198.51,2824.0,199.38,199.38,198.39,198.51,2824.0
2022-12-08 10:05:00,198.78,199.82,198.78,199.5,19464.0,198.78,199.82,198.78,199.5,19464.0
2022-12-08 10:10:00,199.36,199.81,199.36,199.6,3125.0,199.36,199.81,199.36,199.6,3125.0
2022-12-08 10:15:00,199.62,199.62,199.36,199.36,2012.0,199.62,199.62,199.36,199.36,2012.0
2022-12-08 10:20:00,199.0,199.81,199.0,199.44,3651.0,199.0,199.81,199.0,199.44,3651.0
2022-12-08 10:25:00,199.53,199.68,198.96,198.97,6363.0,199.53,199.68,198.96,198.97,6363.0
2022-12-08 10:30:00,199.17,199.38,198.94,199.23,4405.0,199.17,199.38,198.94,199.23,4405.0
2022-12-08 10:35:00,199.06,199.22,198.84,198.84,2061.0,199.06,199.22,198.84,198.84,2061.0
2022-12-08 10:40:00,198.88,199.15,198.8,199.13,2417.0,198.88,199.15,198.8,199.13,2417.0
2022-12-08 10:45:00,199.05,199.06,198.81,198.9,1602.0,199.05,199.06,198.81,198.9,1602.0
2022-12-08 10:50:00,199.05,199.23,198.8,198.94,5096.0,199.05,199.23,198.8,198.94,5096.0
2022-12-08 10:55:00,198.82,199.23,198.78,199.06,1600.0,198.82,199.23,198.78,199.06,1600.0
2022-12-08 11:00:00,198.96,199.01,198.53,198.53,3873.0,198.96,199.01,198.53,198.53,3873.0
2022-12-08 11:05:00,198.42,198.61,198.26,198.26,1461.0,198.42,198.61,198.26,198.26,1461.0
2022-12-08 11:10:00,198.33,198.87,198.14,198.87,2034.0,198.33,198.87,198.14,198.87,2034.0
2022-12-08 11:15:00,198.88,198.99,197.99,198.18,21026.0,198.88,198.99,197.99,198.18,21026.0
2022-12-08 11:20:00,198.19,198.55,197.95,197.96,2675.0,198.19,198.55,197.95,197.96,2675.0
2022-12-08 11:25:00,197.86,198.88,197.61,198.88,12402.0,197.86,198.88,197.61,198.88,12402.0
2022-12-08 11:30:00,198.76,199.03,198.6,198.73,3491.0,198.76,199.03,198.6,198.73,3491.0
2022-12-08 11:35:00,198.8,199.0,198.79,198.92,7944.0,198.8,199.0,198.79,198.92,7944.0
2022-12-08 11:40:00,198.72,198.76,198.63,198.63,2681.0,198.72,198.76,198.63,198.63,2681.0
2022-12-08 11:45:00,198.63,198.95,198.59,198.92,4604.0,198.63,198.95,198.59,198.92,4604.0
2022-12-08 11:50:00,198.94,199.04,198.62,198.7,3515.0,198.94,199.04,198.62,198.7,3515.0
2022-12-08 11:55:00,198.57,198.7,198.31,198.54,5969.0,198.57,198.7,198.31,198.54,5969.0
2022-12-08 12:00:00,198.44,198.72,198.38,198.44,4710.0,198.44,198.72,198.38,198.44,4710.0
2022-12-08 12:05:00,198.46,198.64,198.38,198.56,4850.0,198.46,198.64,198.38,198.56,4850.0
2022-12-08 12:10:00,198.63,198.79,198.61,198.73,2415.0,198.63,198.79,198.61,198.73,2415.0
2022-12-08 12:15:00,198.65,198.97,198.63,198.97,6326.0,198.65,198.97,198.63,198.97,6326.0
2022-12-08 12:20:00,198.99,198.99,198.6,198.63,5130.0,198.99,198.99,198.6,198.63,5130.0
2022-12-08 12:25:00,198.62,198.72,198.41,198.53,4453.0,198.62,198.72,198.41,198.53,4453.0
2022-12-08 12:30:00,198.46,198.67,198.46,198.53,6280.0,198.46,198.67,198.46,198.53,6280.0
2022-12-08 12:35:00,198.59,198.59,198.36,198.36,2631.0,198.59,198.59,198.36,198.36,2631.0
2022-12-08 12:40:00,198.35,198.35,198.16,198.16,1300.0,198.35,198.35,198.16,198.16,1300.0
2022-12-08 12:45:00,197.95,198.23,197.94,198.09,2270.0,197.95,198.23,197.94,198.09,2270.0
2022-12-08 12:50:00,198.22,198.39,198.22,198.25,1029.0,198.22,198.39,198.22,198.25,1029.0
2022-12-08 12:55:00,198.25,198.4,198.19,198.4,2300.0,198.25,198.4,198.19,198.4,2300.0
2022-12-08 13:00:00,198.37,198.37,198.32,198.33,900.0,198.37,198.37,198.32,198.33,900.0
2022-12-08 13:05:00,198.42,198.69,198.42,198.56,2600.0,198.42,198.69,198.42,198.56,2600.0
2022-12-08 13:10:00,198.51,198.62,198.43,198.57,2029.0,198.51,198.62,198.43,198.57,2029.0
2022-12-08 13:15:00,198.71,198.72,198.5,198.59,2000.0,198.71,198.72,198.5,198.59,2000.0
2022-12-08 13:20:00,198.58,198.58,198.33,198.52,1640.0,198.58,198.58,198.33,198.52,1640.0
2022-12-08 13:25:00,198.67,198.81,198.45,198.8,3146.0,198.67,198.81,198.45,198.8,3146.0
2022-12-08 13:30:00,198.76,198.85,198.61,198.67,9768.0,198.76,198.85,198.61,198.67,9768.0
2022-12-08 13:35:00,198.67,198.77,198.6,198.69,6232.0,198.67,198.77,198.6,198.69,6232.0
2022-12-08 13:40:00,198.69,198.81,198.56,198.63,6113.0,198.69,198.81,198.56,198.63,6113.0
2022-12-08 13:45:00,198.63,199.0,198.62,198.87,3189.0,198.63,199.0,198.62,198.87,3189.0
2022-12-08 13:50:00,198.83,198.9,198.71,198.75,2827.0,198.83,198.9,198.71,198.75,2827.0
2022-12-08 13:55:00,198.75,198.85,198.52,198.53,4838.0,198.75,198.85,198.52,198.53,4838.0
2022-12-08 14:00:00,198.22,198.27,198.15,198.21,1468.0,198.22,198.27,198.15,198.21,1468.0
2022-12-08 14:05:00,198.18,198.29,198.08,198.25,3120.0,198.18,198.29,198.08,198.25,3120.0
2022-12-08 14:10:00,198.22,198.67,198.19,198.67,3571.0,198.22,198.67,198.19,198.67,3571.0
2022-12-08 14:15:00,198.74,198.74,198.36,198.41,7313.0,198.74,198.74,198.36,198.41,7313.0
2022-12-08 14:20:00,198.47,198.68,198.44,198.61,8394.0,198.47,198.68,198.44,198.61,8394.0
2022-12-08 14:25:00,198.6,198.74,198.41,198.53,5903.0,198.6,198.74,198.41,198.53,5903.0
2022-12-08 14:30:00,198.57,198.6,198.45,198.46,2300.0,198.57,198.6,198.45,198.46,2300.0
2022-12-08 14:35:00,198.4,198.72,198.29,198.72,2582.0,198.4,198.72,198.29,198.72,2582.0
2022-12-08 14:40:00,198.71,198.78,198.5,198.5,6413.0,198.71,198.78,198.5,198.5,6413.0
2022-12-08 14:45:00,198.58,198.58,198.22,198.22,2876.0,198.58,198.58,198.22,198.22,2876.0
2022-12-08 14:50:00,198.21,198.53,198.15,198.46,4686.0,198.21,198.53,198.15,198.46,4686.0
2022-12-08 14:55:00,198.44,198.47,198.35,198.35,3951.0,198.44,198.47,198.35,198.35,3951.0
2022-12-08 15:00:00,198.35,198.47,198.18,198.33,4321.0,198.35,198.47,198.18,198.33,4321.0
2022-12-08 15:05:00,198.16,198.24,197.96,198.24,2339.0,198.16,198.24,197.96,198.24,2339.0
2022-12-08 15:10:00,198.29,199.29,198.29,199.0,41403.0,198.29,199.29,198.29,199.0,41403.0
2022-12-08 15:15:00,198.87,198.98,198.51,198.68,5789.0,198.87,198.98,198.51,198.68,5789.0
2022-12-08 15:20:00,198.55,198.71,198.31,198.68,5721.0,198.55,198.71,198.31,198.68,5721.0
2022-12-08 15:25:00,198.55,198.63,198.32,198.5,7287.0,198.55,198.63,198.32,198.5,7287.0
2022-12-08 15:30:00,198.49,198.61,198.31,198.52,7681.0,198.49,198.61,198.31,198.52,7681.0
2022-12-08 15:35:00,198.55,198.6,198.4,198.56,7251.0,198.55,198.6,198.4,198.56,7251.0
2022-12-08 15:40:00,198.57,198.66,198.54,198.63,10620.0,198.57,198.66,198.54,198.63,10620.0
2022-12-08 15:45:00,198.55,198.64,198.18,198.36,22669.0,198.55,198.64,198.18,198.36,22669.0
2022-12-08 15:50:00,198.45,198.61,198.29,198.39,22660.0,198.45,198.61,198.29,198.39,22660.0
2022-12-08 15:55:00,198.36,198.94,198.11,198.83,51799.0,198.36,198.94,198.11,198.83,51799.0
2022-12-09 09:30:00,195.49,196.48,194.56,195.37,19208.0,195.49,196.48,194.56,195.37,19208.0
2022-12-09 09:35:00,194.68,197.35,193.91,197.35,16248.0,194.68,197.35,193.91,197.35,16248.0
2022-12-09 09:40:00,196.25,197.39,196.25,196.8,11859.0,196.25,197.39,196.25,196.8,11859.0
2022-12-09 09:45:00,196.56,197.24,196.22,196.22,18967.0,196.56,197.24,196.22,196.22,18967.0
2022-12-09 09:50:00,196.22,196.49,195.3,196.28,15424.0,196.22,196.49,195.3,196.28,15424.0
2022-12-09 09:55:00,195.9,196.08,195.39,195.89,2767.0,195.9,196.08,195.39,195.89,2767.0
2022-12-09 10:00:00,196.17,196.17,195.42,195.67,7789.0,196.17,196.17,195.42,195.67,7789.0
2022-12-09 10:05:00,195.61,196.78,195.61,196.68,5720.0,195.61,196.78,195.61,196.68,5720.0
2022-12-09 10:10:00,196.52,197.04,195.99,196.25,7159.0,196.52,197.04,195.99,196.25,7159.0
2022-12-09 10:15:00,196.34,196.34,195.38,195.64,1760.0,196.34,196.34,195.38,195.64,1760.0
2022-12-09 10:20:00,195.4,196.98,195.39,196.78,11108.0,195.4,196.98,195.39,196.78,11108.0
2022-12-09 10:25:00,196.93,197.28,196.78,197.26,12103.0,196.93,197.28,196.78,197.26,12103.0
2022-12-09 10:30:00,197.29,197.72,197.14,197.68,3913.0,197.29,197.72,197.14,197.68,3913.0
2022-12-09 10:35:00,197.33,197.73,196.98,197.66,2406.0,197.33,197.73,196.98,197.66,2406.0
2022-12-09 10:40:00,197.7,197.7,197.07,197.41,1750.0,197.7,197.7,197.07,197.41,1750.0
2022-12-09 10:45:00,197.4,197.4,196.86,196.86,1478.0,197.4,197.4,196.86,196.86,1478.0
2022-12-09 10:50:00,196.84,197.22,196.84,197.04,3903.0,196.84,197.22,196.84,197.04,3903.0
2022-12-09 10:55:00,197.01,197.31,197.01,197.31,2071.0,197.01,197.31,197.01,197.31,2071.0
2022-12-09 11:00:00,197.47,198.1,197.47,198.1,3947.0,197.47,198.1,197.47,198.1,3947.0
2022-12-09 11:05:00,198.09,198.09,197.35,197.37,19045.0,198.09,198.09,197.35,197.37,19045.0
2022-12-09 11:10:00,197.15,197.15,196.74,196.95,5991.0,197.15,197.15,196.74,196.95,5991.0
2022-12-09 11:15:00,196.93,197.09,196.54,196.54,2650.0,196.93,197.09,196.54,196.54,2650.0
2022-12-09 11:20:00,196.67,197.11,196.47,197.02,4680.0,196.67,197.11,196.47,197.02,4680.0
2022-12-09 11:25:00,197.24,197.58,197.03,197.36,3147.0,197.24,197.58,197.03,197.36,3147.0
2022-12-09 11:30:00,197.2,197.36,196.97,197.15,2900.0,197.2,197.36,196.97,197.15,2900.0
2022-12-09 11:35:00,196.98,197.3,196.83,197.03,9003.0,196.98,197.3,196.83,197.03,9003.0
2022-12-09 11:40:00,196.97,197.12,196.56,197.0,4284.0,196.97,197.12,196.56,197.0,4284.0
2022-12-09 11:45:00,197.0,197.0,196.65,196.72,1844.0,197.0,197.0,196.65,196.72,1844.0
2022-12-09 11:50:00,196.9,197.13,196.77,196.84,3445.0,196.9,197.13,196.77,196.84,3445.0
2022-12-09 11:55:00,196.86,197.13,196.75,196.91,11503.0,196.86,197.13,196.75,196.91,11503.0
2022-12-09 12:00:00,196.84,197.44,196.64,197.43,19469.0,196.84,197.44,196.64,197.43,19469.0
2022-12-09 12:05:00,197.43,197.64,197.07,197.07,5617.0,197.43,197.64,197.07,197.07,5617.0
2022-12-09 12:10:00,197.15,197.39,197.11,197.14,6746.0,197.15,197.39,197.11,197.14,6746.0
2022-12-09 12:15:00,197.18,197.31,197.0,197.3,2304.0,197.18,197.31,197.0,197.3,2304.0
2022-12-09 12:20:00,197.4,197.56,197.15,197.16,2511.0,197.4,197.56,197.15,197.16,2511.0
2022-12-09 12:25:00,197.2,197.48,197.01,197.03,4376.0,197.2,197.48,197.01,197.03,4376.0
2022-12-09 12:30:00,197.13,197.25,197.04,197.25,3030.0,197.13,197.25,197.04,197.25,3030.0
2022-12-09 12:35:00,197.52,197.68,197.46,197.47,1482.0,197.52,197.68,197.46,197.47,1482.0
2022-12-09 12:40:00,197.46,197.61,197.34,197.37,1800.0,197.46,197.61,197.34,197.37,1800.0
2022-12-09 12:45:00,197.36,197.36,197.17,197.17,820.0,197.36,197.36,197.17,197.17,820.0
2022-12-09 12:50:00,197.01,197.12,196.79,196.93,2820.0,197.01,197.12,196.79,196.93,2820.0
2022-12-09 12:55:00,196.92,197.2,196.91,197.04,6604.0,196.92,197.2,196.91,197.04,6604.0
2022-12-09 13:00:00,196.96,196.96,196.63,196.69,700.0,196.96,196.96,196.63,196.69,700.0
2022-12-09 13:05:00,196.57,196.71,196.57,196.6,1400.0,196.57,196.71,196.57,196.6,1400.0
2022-12-09 13:10:00,196.47,196.59,196.29,196.55,4024.0,196.47,196.59,196.29,196.55,4024.0
2022-12-09 13:15:00,196.47,196.71,196.46,196.64,1500.0,196.47,196.71,196.46,196.64,1500.0
2022-12-09 13:20:00,196.45,196.68,196.34,196.34,1800.0,196.45,196.68,196.34,196.34,1800.0
2022-12-09 13:25:00,196.27,196.72,196.26,196.72,1400.0,196.27,196.72,196.26,196.72,1400.0
2022-12-09 13:30:00,196.61,197.07,196.6,196.6,2000.0,196.61,197.07,196.6,196.6,2000.0
2022-12-09 13:35:00,196.72,196.88,196.69,196.83,1851.0,196.72,196.88,196.69,196.83,1851.0
2022-12-09 13:40:00,196.93,197.08,196.61,196.72,8311.0,196.93,197.08,196.61,196.72,8311.0
2022-12-09 13:45:00,196.9,196.9,196.66,196.66,300.0,196.9,196.9,196.66,196.66,300.0
2022-12-09 13:50:00,196.63,196.63,196.35,196.35,1352.0,196.63,196.63,196.35,196.35,1352.0
2022-12-09 13:55:00,196.17,196.37,196.17,196.26,2802.0,196.17,196.37,196.17,196.26,2802.0
2022-12-09 14:00:00,196.25,196.26,195.83,196.17,4073.0,196.25,196.26,195.83,196.17,4073.0
2022-12-09 14:05:00,196.09,196.35,195.91,196.35,1100.0,196.09,196.35,195.91,196.35,1100.0
2022-12-09 14:10:00,196.13,196.22,196.04,196.21,800.0,196.13,196.22,196.04,196.21,800.0
2022-12-09 14:15:00,196.21,196.35,196.12,196.19,1974.0,196.21,196.35,196.12,196.19,1974.0
2022-12-09 14:20:00,196.16,196.28,196.09,196.27,1403.0,196.16,196.28,196.09,196.27,1403.0
2022-12-09 14:25:00,196.22,196.31,196.11,196.31,2089.0,196.22,196.31,196.11,196.31,2089.0
2022-12-09 14:30:00,196.06,196.12,195.89,195.89,3154.0,196.06,196.12,195.89,195.89,3154.0
2022-12-09 14:35:00,196.01,196.12,196.0,196.11,2271.0,196.01,196.12,196.0,196.11,2271.0
2022-12-09 14:40:00,196.21,196.36,196.04,196.24,1500.0,196.21,196.36,196.04,196.24,1500.0
2022-12-09 14:45:00,196.31,196.53,196.25,196.51,1930.0,196.31,196.53,196.25,196.51,1930.0
2022-12-09 14:50:00,196.32,196.46,196.2,196.46,3095.0,196.32,196.46,196.2,196.46,3095.0
2022-12-09 14:55:00,196.52,196.82,196.51,196.81,900.0,196.52,196.82,196.51,196.81,900.0
2022-12-09 15:00:00,196.82,196.9,196.68,196.75,2803.0,196.82,196.9,196.68,196.75,2803.0
2022-12-09 15:05:00,196.79,197.01,196.69,196.75,2219.0,196.79,197.01,196.69,196.75,2219.0
2022-12-09 15:10:00,196.75,196.95,196.74,196.78,2100.0,196.75,196.95,196.74,196.78,2100.0
2022-12-09 15:15:00,197.03,197.04,196.82,196.92,2190.0,197.03,197.04,196.82,196.92,2190.0
2022-12-09 15:20:00,196.95,196.95,196.56,196.56,4204.0,196.95,196.95,196.56,196.56,4204.0
2022-12-09 15:25:00,196.56,196.61,196.41,196.44,2200.0,196.56,196.61,196.41,196.44,2200.0
2022-12-09 15:30:00,196.42,196.6,196.34,196.49,4530.0,196.42,196.6,196.34,196.49,4530.0
2022-12-09 15:35:00,196.5,196.57,196.16,196.16,4955.0,196.5,196.57,196.16,196.16,4955.0
2022-12-09 15:40:00,196.1,196.1,195.67,195.69,4198.0,196.1,196.1,195.67,195.69,4198.0
2022-12-09 15:45:00,195.66,195.9,195.62,195.74,14447.0,195.66,195.9,195.62,195.74,14447.0
2022-12-09 15:50:00,195.81,195.9,195.48,195.61,19672.0,195.81,195.9,195.48,195.61,19672.0
2022-12-09 15:55:00,195.57,195.73,194.69,194.89,65056.0,195.57,195.73,194.69,194.89,65056.0
2022-12-12 09:30:00,195.43,195.97,194.24,194.39,14989.0,195.43,195.97,194.24,194.39,14989.0
2022-12-12 09:35:00,194.39,194.6,193.91,194.59,4940.0,194.39,194.6,193.91,194.59,4940.0
2022-12-12 09:40:00,194.59,194.88,194.3,194.4,3412.0,194.59,194.88,194.3,194.4,3412.0
2022-12-12 09:45:00,194.45,194.45,193.58,194.16,9811.0,194.45,194.45,193.58,194.16,9811.0
2022-12-12 09:50:00,194.11,194.11,192.93,193.23,21765.0,194.11,194.11,192.93,193.23,21765.0
2022-12-12 09:55:00,193.25,193.25,192.74,193.01,11572.0,193.25,193.25,192.74,193.01,11572.0
2022-12-12 10:00:00,193.0,193.04,192.4,192.49,6853.0,193.0,193.04,192.4,192.49,6853.0
2022-12-12 10:05:00,192.24,193.09,192.24,192.67,15874.0,192.24,193.09,192.24,192.67,15874.0
2022-12-12 10:10:00,192.56,192.79,191.9,191.95,6097.0,192.56,192.79,191.9,191.95,6097.0
2022-12-12 10:15:00,191.95,192.34,191.63,192.0,3974.0,191.95,192.34,191.63,192.0,3974.0
2022-12-12 10:20:00,192.12,192.58,191.96,192.39,7130.0,192.12,192.58,191.96,192.39,7130.0
2022-12-12 10:25:00,192.5,193.03,192.22,192.91,5239.0,192.5,193.03,192.22,192.91,5239.0
2022-12-12 10:30:00,192.91,193.05,192.73,192.86,2662.0,192.91,193.05,192.73,192.86,2662.0
2022-12-12 10:35:00,192.89,193.06,192.7,192.9,3840.0,192.89,193.06,192.7,192.9,3840.0
2022-12-12 10:40:00,192.97,193.08,192.66,193.05,1643.0,192.97,193.08,192.66,193.05,1643.0
2022-12-12 10:45:00,192.93,193.03,192.59,192.99,13276.0,192.93,193.03,192.59,192.99,13276.0
2022-12-12 10:50:00,192.87,193.14,192.62,192.69,12043.0,192.87,193.14,192.62,192.69,12043.0
2022-12-12 10:55:00,192.81,193.06,192.81,192.84,1800.0,192.81,193.06,192.81,192.84,1800.0
2022-12-12 11:00:00,192.76,192.9,192.46,192.9,2314.0,192.76,192.9,192.46,192.9,2314.0
2022-12-12 11:05:00,193.02,193.49,192.97,193.49,2556.0,193.02,193.49,192.97,193.49,2556.0
2022-12-12 11:10:00,193.31,193.34,192.83,193.02,5823.0,193.31,193.34,192.83,193.02,5823.0
2022-12-12 11:15:00,192.89,192.89,192.47,192.81,2625.0,192.89,192.89,192.47,192.81,2625.0
2022-12-12 11:20:00,193.0,193.23,192.95,193.13,2096.0,193.0,193.23,192.95,193.13,2096.0
2022-12-12 11:25:00,193.07,193.24,192.91,193.04,9174.0,193.07,193.24,192.91,193.04,9174.0
2022-12-12 11:30:00,193.03,193.03,192.66,192.67,3553.0,193.03,193.03,192.66,192.67,3553.0
2022-12-12 11:35:00,192.75,193.21,192.74,193.09,5880.0,192.75,193.21,192.74,193.09,5880.0
2022-12-12 11:40:00,193.03,193.08,192.77,192.91,5068.0,193.03,193.08,192.77,192.91,5068.0
2022-12-12 11:45:00,192.88,193.06,192.82,192.83,5191.0,192.88,193.06,192.82,192.83,5191.0
2022-12-12 11:50:00,192.76,192.92,192.55,192.55,20098.0,192.76,192.92,192.55,192.55,20098.0
2022-12-12 11:55:00,192.6,193.08,192.6,193.02,3713.0,192.6,193.08,192.6,193.02,3713.0
2022-12-12 12:00:00,192.95,193.31,192.91,193.05,14751.0,192.95,193.31,192.91,193.05,14751.0
2022-12-12 12:05:00,192.96,193.02,192.72,192.95,15161.0,192.96,193.02,192.72,192.95,15161.0
2022-12-12 12:10:00,192.81,193.69,192.81,193.69,3713.0,192.81,193.69,192.81,193.69,3713.0
2022-12-12 12:15:00,193.64,193.85,193.41,193.84,5810.0,193.64,193.85,193.41,193.84,5810.0
2022-12-12 12:20:00,193.69,193.76,193.58,193.63,2955.0,193.69,193.76,193.58,193.63,2955.0
2022-12-12 12:25:00,193.76,194.72,193.76,194.72,3700.0,193.76,194.72,193.76,194.72,3700.0
2022-12-12 12:30:00,194.52,195.4,194.51,194.91,4921.0,194.52,195.4,194.51,194.91,4921.0
2022-12-12 12:35:00,194.9,195.08,194.71,194.71,4486.0,194.9,195.08,194.71,194.71,4486.0
2022-12-12 12:40:00,194.6,194.78,194.47,194.72,5602.0,194.6,194.78,194.47,194.72,5602.0
2022-12-12 12:45:00,194.87,195.09,194.5,194.5,5530.0,194.87,195.09,194.5,194.5,5530.0
2022-12-12 12:50:00,194.43,194.55,194.26,194.55,1815.0,194.43,194.55,194.26,194.55,1815.0
2022-12-12 12:55:00,194.5,194.51,194.22,194.25,2478.0,194.5,194.51,194.22,194.25,2478.0
2022-12-12 13:00:00,194.18,194.38,193.99,194.06,4700.0,194.18,194.38,193.99,194.06,4700.0
2022-12-12 13:05:00,194.06,194.49,193.95,194.31,17911.0,194.06,194.49,193.95,194.31,17911.0
2022-12-12 13:10:00,194.3,194.43,193.66,193.66,8181.0,194.3,194.43,193.66,193.66,8181.0
2022-12-12 13:15:00,193.71,193.99,193.63,193.89,1410.0,193.71,193.99,193.63,193.89,1410.0
2022-12-12 13:20:00,193.89,193.97,193.77,193.84,1946.0,193.89,193.97,193.77,193.84,1946.0
2022-12-12 13:25:00,193.86,193.86,193.56,193.59,2900.0,193.86,193.86,193.56,193.59,2900.0
2022-12-12 13:30:00,193.59,194.49,193.58,194.23,8165.0,193.59,194.49,193.58,194.23,8165.0
2022-12-12 13:35:00,194.17,194.47,194.04,194.33,2589.0,194.17,194.47,194.04,194.33,2589.0
2022-12-12 13:40:00,194.3,194.44,194.09,194.19,1779.0,194.3,194.44,194.09,194.19,1779.0
2022-12-12 13:45:00,194.2,194.38,194.2,194.26,1700.0,194.2,194.38,194.2,194.26,1700.0
2022-12-12 13:50:00,194.4,194.42,194.1,194.11,3334.0,194.4,194.42,194.1,194.11,3334.0
2022-12-12 13:55:00,194.2,194.52,194.16,194.52,3330.0,194.2,194.52,194.16,194.52,3330.0
2022-12-12 14:00:00,194.52,194.69,194.2,194.2,2957.0,194.52,194.69,194.2,194.2,2957.0
2022-12-12 14:05:00,194.07,194.32,194.07,194.1,2400.0,194.07,194.32,194.07,194.1,2400.0
2022-12-12 14:10:00,194.19,194.19,194.03,194.04,5595.0,194.19,194.19,194.03,194.04,5595.0
2022-12-12 14:15:00,194.04,194.14,193.95,193.98,5050.0,194.04,194.14,193.95,193.98,5050.0
2022-12-12 14:20:00,194.08,194.09,193.92,194.0,3100.0,194.08,194.09,193.92,194.0,3100.0
2022-12-12 14:25:00,194.0,194.39,193.78,194.38,27126.0,194.0,194.39,193.78,194.38,27126.0
2022-12-12 14:30:00,194.17,194.34,194.09,194.2,4300.0,194.17,194.34,194.09,194.2,4300.0
2022-12-12 14:35:00,194.26,194.26,193.82,194.03,1903.0,194.26,194.26,193.82,194.03,1903.0
2022-12-12 14:40:00,194.19,194.34,194.13,194.18,3904.0,194.19,194.34,194.13,194.18,3904.0
2022-12-12 14:45:00,194.16,194.47,194.15,194.47,2142.0,194.16,194.47,194.15,194.47,2142.0
2022-12-12 14:50:00,194.46,194.83,194.35,194.83,2527.0,194.46,194.83,194.35,194.83,2527.0
2022-12-12 14:55:00,194.88,195.09,194.88,195.05,3522.0,194.88,195.09,194.88,195.05,3522.0
2022-12-12 15:00:00,195.0,195.08,194.95,195.0,6007.0,195.0,195.08,194.95,195.0,6007.0
2022-12-12 15:05:00,194.99,195.08,194.89,195.02,9152.0,194.99,195.08,194.89,195.02,9152.0
2022-12-12 15:10:00,195.01,195.08,194.85,195.03,5375.0,195.01,195.08,194.85,195.03,5375.0
2022-12-12 15:15:00,194.96,195.1,194.96,195.0,8646.0,194.96,195.1,194.96,195.0,8646.0
2022-12-12 15:20:00,194.96,195.38,194.87,195.34,11121.0,194.96,195.38,194.87,195.34,11121.0
2022-12-12 15:25:00,195.3,195.39,195.21,195.39,3537.0,195.3,195.39,195.21,195.39,3537.0
2022-12-12 15:30:00,195.62,195.76,195.52,195.68,7858.0,195.62,195.76,195.52,195.68,7858.0
2022-12-12 15:35:00,195.65,195.94,195.65,195.73,5363.0,195.65,195.94,195.65,195.73,5363.0
2022-12-12 15:40:00,195.76,195.9,195.5,195.72,14240.0,195.76,195.9,195.5,195.72,14240.0
2022-12-12 15:45:00,195.7,195.89,195.6,195.72,12247.0,195.7,195.89,195.6,195.72,12247.0
2022-12-12 15:50:00,195.86,195.9,195.67,195.81,24928.0,195.86,195.9,195.67,195.81,24928.0
2022-12-12 15:55:00,195.81,196.03,195.49,195.49,62142.0,195.81,196.03,195.49,195.49,62142.0
2022-12-13 09:30:00,203.91,203.99,200.34,202.52,63925.0,203.91,203.99,200.34,202.52,63925.0
2022-12-13 09:35:00,202.33,202.91,201.27,201.84,28124.0,202.33,202.91,201.27,201.84,28124.0
2022-12-13 09:40:00,201.6,202.03,199.76,200.43,27260.0,201.6,202.03,199.76,200.43,27260.0
2022-12-13 09:45:00,200.4,203.34,200.2,202.48,22525.0,200.4,203.34,200.2,202.48,22525.0
2022-12-13 09:50:00,201.71,201.71,200.56,200.9,3096.0,201.71,201.71,200.56,200.9,3096.0
2022-12-13 09:55:00,200.89,200.9,200.01,200.03,4305.0,200.89,200.9,200.01,200.03,4305.0
2022-12-13 10:00:00,200.05,200.31,199.01,199.59,3226.0,200.05,200.31,199.01,199.59,3226.0
2022-12-13 10:05:00,199.34,199.95,199.18,199.95,4240.0,199.34,199.95,199.18,199.95,4240.0
2022-12-13 10:10:00,199.97,199.97,199.05,199.06,7543.0,199.97,199.97,199.05,199.06,7543.0
2022-12-13 10:15:00,199.16,199.21,198.73,199.17,4928.0,199.16,199.21,198.73,199.17,4928.0
2022-12-13 10:20:00,199.06,199.06,197.69,197.99,9723.0,199.06,199.06,197.69,197.99,9723.0
2022-12-13 10:25:00,197.99,197.99,197.3,197.4,8614.0,197.99,197.99,197.3,197.4,8614.0
2022-12-13 10:30:00,197.39,197.66,196.84,197.56,7294.0,197.39,197.66,196.84,197.56,7294.0
2022-12-13 10:35:00,197.55,197.65,196.33,196.33,11559.0,197.55,197.65,196.33,196.33,11559.0
2022-12-13 10:40:00,196.36,197.08,196.32,197.07,5142.0,196.36,197.08,196.32,197.07,5142.0
2022-12-13 10:45:00,197.17,197.24,196.56,196.56,4944.0,197.17,197.24,196.56,196.56,4944.0
2022-12-13 10:50:00,196.39,197.17,196.32,197.1,7995.0,196.39,197.17,196.32,197.1,7995.0
2022-12-13 10:55:00,197.25,197.26,196.63,196.79,15306.0,197.25,197.26,196.63,196.79,15306.0
2022-12-13 11:00:00,196.9,197.29,196.66,196.84,5824.0,196.9,197.29,196.66,196.84,5824.0
2022-12-13 11:05:00,196.83,196.89,196.47,196.72,2500.0,196.83,196.89,196.47,196.72,2500.0
2022-12-13 11:10:00,196.73,197.14,196.7,197.0,1800.0,196.73,197.14,196.7,197.0,1800.0
2022-12-13 11:15:00,196.88,197.05,196.8,196.9,2836.0,196.88,197.05,196.8,196.9,2836.0
2022-12-13 11:20:00,196.76,197.06,196.62,196.74,5199.0,196.76,197.06,196.62,196.74,5199.0
2022-12-13 11:25:00,196.83,197.13,196.83,196.97,5589.0,196.83,197.13,196.83,196.97,5589.0
2022-12-13 11:30:00,196.98,197.25,196.96,197.02,29730.0,196.98,197.25,196.96,197.02,29730.0
2022-12-13 11:35:00,197.04,197.11,196.85,196.94,10700.0,197.04,197.11,196.85,196.94,10700.0
2022-12-13 11:40:00,196.86,196.86,196.49,196.49,4912.0,196.86,196.86,196.49,196.49,4912.0
2022-12-13 11:45:00,196.49,196.49,194.95,195.71,12236.0,196.49,196.49,194.95,195.71,12236.0
2022-12-13 11:50:00,195.79,195.82,195.43,195.82,2081.0,195.79,195.82,195.43,195.82,2081.0
2022-12-13 11:55:00,195.65,195.79,195.52,195.79,1449.0,195.65,195.79,195.52,195.79,1449.0
2022-12-13 12:00:00,196.0,196.13,195.89,196.06,1699.0,196.0,196.13,195.89,196.06,1699.0
2022-12-13 12:05:00,195.94,196.02,195.82,195.98,1973.0,195.94,196.02,195.82,195.98,1973.0
2022-12-13 12:10:00,195.76,195.76,194.98,195.31,5227.0,195.76,195.76,194.98,195.31,5227.0
2022-12-13 12:15:00,194.99,195.11,194.68,194.68,2100.0,194.99,195.11,194.68,194.68,2100.0
2022-12-13 12:20:00,194.78,195.42,194.78,195.38,1800.0,194.78,195.42,194.78,195.38,1800.0
2022-12-13 12:25:00,195.22,195.29,195.07,195.29,1807.0,195.22,195.29,195.07,195.29,1807.0
2022-12-13 12:30:00,195.29,195.5,194.95,195.16,2652.0,195.29,195.5,194.95,195.16,2652.0
2022-12-13 12:35:00,195.18,195.61,195.17,195.47,1879.0,195.18,195.61,195.17,195.47,1879.0
2022-12-13 12:40:00,195.51,195.51,195.17,195.4,1200.0,195.51,195.51,195.17,195.4,1200.0
2022-12-13 12:45:00,195.5,195.7,195.22,195.22,3209.0,195.5,195.7,195.22,195.22,3209.0
2022-12-13 12:50:00,195.36,195.92,195.36,195.82,1100.0,195.36,195.92,195.36,195.82,1100.0
2022-12-13 12:55:00,196.02,196.44,196.02,196.27,1100.0,196.02,196.44,196.02,196.27,1100.0
2022-12-13 13:00:00,196.49,196.53,196.14,196.32,3868.0,196.49,196.53,196.14,196.32,3868.0
2022-12-13 13:05:00,196.35,196.5,196.17,196.18,900.0,196.35,196.5,196.17,196.18,900.0
2022-12-13 13:10:00,196.45,196.61,196.07,196.27,4600.0,196.45,196.61,196.07,196.27,4600.0
2022-12-13 13:15:00,196.04,196.56,196.04,196.31,7310.0,196.04,196.56,196.04,196.31,7310.0
2022-12-13 13:20:00,196.27,196.57,196.17,196.51,6000.0,196.27,196.57,196.17,196.51,6000.0
2022-12-13 13:25:00,196.51,196.66,196.32,196.53,4615.0,196.51,196.66,196.32,196.53,4615.0
2022-12-13 13:30:00,196.48,196.59,196.43,196.43,5400.0,196.48,196.59,196.43,196.43,5400.0
2022-12-13 13:35:00,196.36,196.47,196.29,196.35,1200.0,196.36,196.47,196.29,196.35,1200.0
2022-12-13 13:40:00,196.34,196.52,196.17,196.5,5301.0,196.34,196.52,196.17,196.5,5301.0
2022-12-13 13:45:00,196.43,196.46,196.13,196.13,2203.0,196.43,196.46,196.13,196.13,2203.0
2022-12-13 13:50:00,196.18,196.3,195.96,196.01,1684.0,196.18,196.3,195.96,196.01,1684.0
2022-12-13 13:55:00,196.08,196.14,195.9,196.06,1723.0,196.08,196.14,195.9,196.06,1723.0
2022-12-13 14:00:00,196.24,196.57,196.18,196.49,2975.0,196.24,196.57,196.18,196.49,2975.0
2022-12-13 14:05:00,196.49,196.49,196.2,196.42,3103.0,196.49,196.49,196.2,196.42,3103.0
2022-12-13 14:10:00,196.32,196.49,196.26,196.41,1816.0,196.32,196.49,196.26,196.41,1816.0
2022-12-13 14:15:00,196.36,196.49,196.29,196.32,3621.0,196.36,196.49,196.29,196.32,3621.0
2022-12-13 14:20:00,196.4,196.49,196.24,196.45,3400.0,196.4,196.49,196.24,196.45,3400.0
2022-12-13 14:25:00,196.48,196.52,196.3,196.36,3745.0,196.48,196.52,196.3,196.36,3745.0
2022-12-13 14:30:00,196.26,196.41,196.19,196.41,2024.0,196.26,196.41,196.19,196.41,2024.0
2022-12-13 14:35:00,196.34,196.63,196.33,196.6,11493.0,196.34,196.63,196.33,196.6,11493.0
2022-12-13 14:40:00,196.56,196.8,196.43,196.8,37026.0,196.56,196.8,196.43,196.8,37026.0
2022-12-13 14:45:00,196.75,196.77,196.22,196.29,10835.0,196.75,196.77,196.22,196.29,10835.0
2022-12-13 14:50:00,196.17,196.17,195.63,195.63,3651.0,196.17,196.17,195.63,195.63,3651.0
2022-12-13 14:55:00,195.7,195.7,195.56,195.68,2318.0,195.7,195.7,195.56,195.68,2318.0
2022-12-13 15:00:00,195.63,195.63,194.99,195.09,2931.0,195.63,195.63,194.99,195.09,2931.0
2022-12-13 15:05:00,195.19,195.28,194.97,195.27,2573.0,195.19,195.28,194.97,195.27,2573.0
2022-12-13 15:10:00,195.18,195.27,195.09,195.14,4052.0,195.18,195.27,195.09,195.14,4052.0
2022-12-13 15:15:00,195.18,195.8,195.18,195.73,1400.0,195.18,195.8,195.18,195.73,1400.0
2022-12-13 15:20:00,195.68,196.16,195.66,196.09,3259.0,195.68,196.16,195.66,196.09,3259.0
2022-12-13 15:25:00,196.17,196.27,196.08,196.2,3370.0,196.17,196.27,196.08,196.2,3370.0
2022-12-13 15:30:00,196.34,196.65,196.33,196.5,11842.0,196.34,196.65,196.33,196.5,11842.0
2022-12-13 15:35:00,196.44,196.58,196.29,196.32,6830.0,196.44,196.58,196.29,196.32,6830.0
2022-12-13 15:40:00,196.27,196.49,196.23,196.45,16790.0,196.27,196.49,196.23,196.45,16790.0
2022-12-13 15:45:00,196.49,196.82,196.37,196.47,20909.0,196.49,196.82,196.37,196.47,20909.0
2022-12-13 15:50:00,196.53,196.9,196.48,196.69,29263.0,196.53,196.9,196.48,196.69,29263.0
2022-12-13 15:55:00,196.72,196.86,196.12,196.58,35055.0,196.72,196.86,196.12,196.58,35055.0
2022-12-14 09:30:00,196.41,199.34,195.93,199.25,43958.0,196.41,199.34,195.93,199.25,43958.0
2022-12-14 09:35:00,198.97,199.99,198.0,199.07,9276.0,198.97,199.99,198.0,199.07,9276.0
2022-12-14 09:40:00,199.05,199.05,197.83,198.08,900.0,199.05,199.05,197.83,198.08,900.0
2022-12-14 09:45:00,198.16,198.89,197.32,198.0,5187.0,198.16,198.89,197.32,198.0,5187.0
2022-12-14 09:50:00,198.06,198.52,197.96,198.38,5948.0,198.06,198.52,197.96,198.38,5948.0
2022-12-14 09:55:00,197.92,197.97,197.75,197.97,600.0,197.92,197.97,197.75,197.97,600.0
2022-12-14 10:00:00,198.33,198.33,197.54,197.94,11069.0,198.33,198.33,197.54,197.94,11069.0
2022-12-14 10:05:00,197.85,198.07,196.94,197.14,5127.0,197.85,198.07,196.94,197.14,5127.0
2022-12-14 10:10:00,197.15,197.81,197.1,197.78,10988.0,197.15,197.81,197.1,197.78,10988.0
2022-12-14 10:15:00,197.78,198.3,197.78,198.0,1600.0,197.78,198.3,197.78,198.0,1600.0
2022-12-14 10:20:00,197.9,197.9,197.18,197.24,1400.0,197.9,197.9,197.18,197.24,1400.0
2022-12-14 10:25:00,197.42,197.45,197.31,197.41,719.0,197.42,197.45,197.31,197.41,719.0
2022-12-14 10:30:00,197.73,197.73,197.46,197.64,603.0,197.73,197.73,197.46,197.64,603.0
2022-12-14 10:35:00,197.67,197.8,197.5,197.65,1610.0,197.67,197.8,197.5,197.65,1610.0
2022-12-14 10:40:00,197.79,197.85,197.42,197.42,900.0,197.79,197.85,197.42,197.42,900.0
2022-12-14 10:45:00,197.24,197.45,197.04,197.4,2600.0,197.24,197.45,197.04,197.4,2600.0
2022-12-14 10:50:00,197.42,197.7,197.41,197.7,818.0,197.42,197.7,197.41,197.7,818.0
2022-12-14 10:55:00,197.71,197.87,197.45,197.75,10881.0,197.71,197.87,197.45,197.75,10881.0
2022-12-14 11:00:00,197.73,198.14,197.45,198.03,11502.0,197.73,198.14,197.45,198.03,11502.0
2022-12-14 11:05:00,198.09,198.38,197.93,198.38,9660.0,198.09,198.38,197.93,198.38,9660.0
2022-12-14 11:10:00,198.49,198.57,198.25,198.57,2996.0,198.49,198.57,198.25,198.57,2996.0
2022-12-14 11:15:00,198.49,198.49,198.14,198.19,2743.0,198.49,198.49,198.14,198.19,2743.0
2022-12-14 11:20:00,198.17,198.59,198.16,198.46,4500.0,198.17,198.59,198.16,198.46,4500.0
2022-12-14 11:25:00,198.44,199.25,198.41,199.06,6301.0,198.44,199.25,198.41,199.06,6301.0
2022-12-14 11:30:00,199.26,199.54,199.17,199.53,3426.0,199.26,199.54,199.17,199.53,3426.0
2022-12-14 11:35:00,199.46,199.5,199.13,199.14,3815.0,199.46,199.5,199.13,199.14,3815.0
2022-12-14 11:40:00,199.24,199.24,198.8,198.86,6908.0,199.24,199.24,198.8,198.86,6908.0
2022-12-14 11:45:00,198.83,199.08,198.61,198.86,17827.0,198.83,199.08,198.61,198.86,17827.0
2022-12-14 11:50:00,198.68,198.69,198.48,198.5,3208.0,198.68,198.69,198.48,198.5,3208.0
2022-12-14 11:55:00,198.44,198.6,198.39,198.6,920.0,198.44,198.6,198.39,198.6,920.0
2022-12-14 12:00:00,198.61,199.06,198.6,198.94,3951.0,198.61,199.06,198.6,198.94,3951.0
2022-12-14 12:05:00,199.0,199.15,198.79,198.79,4249.0,199.0,199.15,198.79,198.79,4249.0
2022-12-14 12:10:00,198.86,198.86,198.84,198.85,6600.0,198.86,198.86,198.84,198.85,6600.0
2022-12-14 12:15:00,198.76,198.84,198.62,198.7,2298.0,198.76,198.84,198.62,198.7,2298.0
2022-12-14 12:20:00,198.83,198.86,198.64,198.68,2264.0,198.83,198.86,198.64,198.68,2264.0
2022-12-14 12:25:00,198.75,198.92,198.68,198.85,1600.0,198.75,198.92,198.68,198.85,1600.0
2022-12-14 12:30:00,198.73,198.73,198.62,198.63,4985.0,198.73,198.73,198.62,198.63,4985.0
2022-12-14 12:35:00,198.63,198.71,198.46,198.47,4230.0,198.63,198.71,198.46,198.47,4230.0
2022-12-14 12:40:00,198.47,198.6,198.47,198.56,1200.0,198.47,198.6,198.47,198.56,1200.0
2022-12-14 12:45:00,198.42,198.48,198.36,198.36,3966.0,198.42,198.48,198.36,198.36,3966.0
2022-12-14 12:50:00,198.36,198.36,198.11,198.11,2071.0,198.36,198.36,198.11,198.11,2071.0
2022-12-14 12:55:00,198.22,198.23,197.9,197.9,6424.0,198.22,198.23,197.9,197.9,6424.0
2022-12-14 13:00:00,197.81,198.12,197.81,198.12,2483.0,197.81,198.12,197.81,198.12,2483.0
2022-12-14 13:05:00,198.13,198.26,198.08,198.12,2800.0,198.13,198.26,198.08,198.12,2800.0
2022-12-14 13:10:00,198.15,198.15,197.95,197.96,1689.0,198.15,198.15,197.95,197.96,1689.0
2022-12-14 13:15:00,197.9,198.05,197.73,197.94,2800.0,197.9,198.05,197.73,197.94,2800.0
2022-12-14 13:20:00,198.01,198.08,198.01,198.05,500.0,198.01,198.08,198.01,198.05,500.0
2022-12-14 13:25:00,197.93,198.16,197.91,198.16,2497.0,197.93,198.16,197.91,198.16,2497.0
2022-12-14 13:30:00,198.15,198.44,198.14,198.39,2008.0,198.15,198.44,198.14,198.39,2008.0
2022-12-14 13:35:00,198.39,198.52,198.23,198.48,3963.0,198.39,198.52,198.23,198.48,3963.0
2022-12-14 13:40:00,198.36,198.36,198.11,198.19,1600.0,198.36,198.36,198.11,198.19,1600.0
2022-12-14 13:45:00,198.25,198.26,197.99,197.99,1100.0,198.25,198.26,197.99,197.99,1100.0
2022-12-14 13:50:00,197.62,197.97,197.61,197.89,1559.0,197.62,197.97,197.61,197.89,1559.0
2022-12-14 13:55:00,197.9,198.11,197.83,197.91,2100.0,197.9,198.11,197.83,197.91,2100.0
2022-12-14 14:00:00,197.82,197.82,195.86,195.99,8138.0,197.82,197.82,195.86,195.99,8138.0
2022-12-14 14:05:00,196.4,196.4,194.85,194.9,1200.0,196.4,196.4,194.85,194.9,1200.0
2022-12-14 14:10:00,195.17,196.49,194.91,196.1,3319.0,195.17,196.49,194.91,196.1,3319.0
2022-12-14 14:15:00,195.97,196.21,195.7,196.21,2185.0,195.97,196.21,195.7,196.21,2185.0
2022-12-14 14:20:00,195.97,196.13,195.71,195.98,2058.0,195.97,196.13,195.71,195.98,2058.0
2022-12-14 14:25:00,196.07,196.24,195.62,195.93,3640.0,196.07,196.24,195.62,195.93,3640.0
2022-12-14 14:30:00,195.69,195.96,194.07,194.07,4493.0,195.69,195.96,194.07,194.07,4493.0
2022-12-14 14:35:00,194.18,195.12,194.17,195.0,4000.0,194.18,195.12,194.17,195.0,4000.0
2022-12-14 14:40:00,194.97,197.0,194.97,196.68,3246.0,194.97,197.0,194.97,196.68,3246.0
2022-12-14 14:45:00,196.15,196.41,195.62,196.32,3656.0,196.15,196.41,195.62,196.32,3656.0
2022-12-14 14:50:00,196.58,196.58,195.32,195.67,3126.0,196.58,196.58,195.32,195.67,3126.0
2022-12-14 14:55:00,195.68,196.25,195.66,196.12,2219.0,195.68,196.25,195.66,196.12,2219.0
2022-12-14 15:00:00,196.43,197.56,195.72,197.56,15947.0,196.43,197.56,195.72,197.56,15947.0
2022-12-14 15:05:00,197.56,197.71,196.84,197.44,2470.0,197.56,197.71,196.84,197.44,2470.0
2022-12-14 15:10:00,197.59,198.69,197.3,198.18,5216.0,197.59,198.69,197.3,198.18,5216.0
2022-12-14 15:15:00,198.19,198.19,196.91,197.27,1525.0,198.19,198.19,196.91,197.27,1525.0
2022-12-14 15:20:00,197.29,197.52,196.92,197.39,1900.0,197.29,197.52,196.92,197.39,1900.0
2022-12-14 15:25:00,197.4,197.4,196.03,196.03,3989.0,197.4,197.4,196.03,196.03,3989.0
2022-12-14 15:30:00,195.83,196.32,195.81,196.31,3585.0,195.83,196.32,195.81,196.31,3585.0
2022-12-14 15:35:00,196.27,196.72,195.92,196.7,3371.0,196.27,196.72,195.92,196.7,3371.0
2022-12-14 15:40:00,196.73,196.98,196.59,196.98,3919.0,196.73,196.98,196.59,196.98,3919.0
2022-12-14 15:45:00,196.87,196.87,196.45,196.86,12438.0,196.87,196.87,196.45,196.86,12438.0
2022-12-14 15:50:00,196.93,197.18,196.68,196.93,15282.0,196.93,197.18,196.68,196.93,15282.0
2022-12-14 15:55:00,196.86,196.86,196.1,196.11,41289.0,196.86,196.86,196.1,196.11,41289.0
2022-12-15 09:30:00,192.08,193.52,190.01,190.15,24743.0,192.08,193.52,190.01,190.15,24743.0
2022-12-15 09:35:00,190.48,191.67,190.01,191.64,13073.0,190.48,191.67,190.01,191.64,13073.0
2022-12-15 09:40:00,191.65,191.86,189.73,191.78,21753.0,191.65,191.86,189.73,191.78,21753.0
2022-12-15 09:45:00,191.85,191.85,191.23,191.24,8605.0,191.85,191.85,191.23,191.24,8605.0
2022-12-15 09:50:00,191.47,191.48,190.22,190.22,6717.0,191.47,191.48,190.22,190.22,6717.0
2022-12-15 09:55:00,190.22,190.22,188.71,189.5,13173.0,190.22,190.22,188.71,189.5,13173.0
2022-12-15 10:00:00,189.51,190.07,189.17,190.07,7752.0,189.51,190.07,189.17,190.07,7752.0
2022-12-15 10:05:00,190.0,190.17,189.65,190.0,9355.0,190.0,190.17,189.65,190.0,9355.0
2022-12-15 10:10:00,190.02,190.02,189.47,189.57,3036.0,190.02,190.02,189.47,189.57,3036.0
2022-12-15 10:15:00,189.42,190.12,189.28,189.28,4918.0,189.42,190.12,189.28,189.28,4918.0
2022-12-15 10:20:00,189.38,189.6,189.01,189.25,25154.0,189.38,189.6,189.01,189.25,25154.0
2022-12-15 10:25:00,189.36,189.36,188.56,189.35,27667.0,189.36,189.36,188.56,189.35,27667.0
2022-12-15 10:30:00,189.4,189.41,188.78,189.17,27023.0,189.4,189.41,188.78,189.17,27023.0
2022-12-15 10:35:00,189.35,189.53,189.2,189.32,6806.0,189.35,189.53,189.2,189.32,6806.0
2022-12-15 10:40:00,189.4,189.41,188.91,189.11,7174.0,189.4,189.41,188.91,189.11,7174.0
2022-12-15 10:45:00,188.99,189.11,188.39,188.39,4458.0,188.99,189.11,188.39,188.39,4458.0
2022-12-15 10:50:00,188.35,188.45,187.77,187.99,13077.0,188.35,188.45,187.77,187.99,13077.0
2022-12-15 10:55:00,187.98,188.19,187.4,187.58,5513.0,187.98,188.19,187.4,187.58,5513.0
2022-12-15 11:00:00,187.73,188.18,187.73,188.02,8918.0,187.73,188.18,187.73,188.02,8918.0
2022-12-15 11:05:00,187.99,188.31,187.76,187.82,6085.0,187.99,188.31,187.76,187.82,6085.0
2022-12-15 11:10:00,187.86,187.9,187.0,187.0,4100.0,187.86,187.9,187.0,187.0,4100.0
2022-12-15 11:15:00,186.85,187.52,186.73,187.45,11628.0,186.85,187.52,186.73,187.45,11628.0
2022-12-15 11:20:00,187.52,187.85,187.36,187.37,6854.0,187.52,187.85,187.36,187.37,6854.0
2022-12-15 11:25:00,187.37,187.72,187.1,187.36,17798.0,187.37,187.72,187.1,187.36,17798.0
2022-12-15 11:30:00,187.26,187.5,186.81,187.5,6602.0,187.26,187.5,186.81,187.5,6602.0
2022-12-15 11:35:00,187.56,187.9,187.45,187.45,5535.0,187.56,187.9,187.45,187.45,5535.0
2022-12-15 11:40:00,187.53,187.53,186.78,186.9,14186.0,187.53,187.53,186.78,186.9,14186.0
2022-12-15 11:45:00,186.87,187.03,186.48,186.48,7271.0,186.87,187.03,186.48,186.48,7271.0
2022-12-15 11:50:00,186.41,186.97,186.26,186.97,7974.0,186.41,186.97,186.26,186.97,7974.0
2022-12-15 11:55:00,186.89,186.9,185.59,185.59,11901.0,186.89,186.9,185.59,185.59,11901.0
2022-12-15 12:00:00,185.89,186.09,185.74,185.82,7464.0,185.89,186.09,185.74,185.82,7464.0
2022-12-15 12:05:00,185.76,187.29,185.76,186.85,35591.0,185.76,187.29,185.76,186.85,35591.0
2022-12-15 12:10:00,186.81,187.09,186.59,186.68,7036.0,186.81,187.09,186.59,186.68,7036.0
2022-12-15 12:15:00,186.69,187.18,186.61,186.99,11279.0,186.69,187.18,186.61,186.99,11279.0
2022-12-15 12:20:00,186.9,187.32,186.88,187.13,5350.0,186.9,187.32,186.88,187.13,5350.0
2022-12-15 12:25:00,187.0,187.87,187.0,187.85,19716.0,187.0,187.87,187.0,187.85,19716.0
2022-12-15 12:30:00,187.87,188.63,187.87,188.63,24581.0,187.87,188.63,187.87,188.63,24581.0
2022-12-15 12:35:00,188.52,188.55,187.97,188.27,7997.0,188.52,188.55,187.97,188.27,7997.0
2022-12-15 12:40:00,188.22,188.74,188.18,188.45,12739.0,188.22,188.74,188.18,188.45,12739.0
2022-12-15 12:45:00,188.44,188.56,187.81,187.92,23245.0,188.44,188.56,187.81,187.92,23245.0
2022-12-15 12:50:00,187.96,188.48,187.8,187.81,4583.0,187.96,188.48,187.8,187.81,4583.0
2022-12-15 12:55:00,187.85,187.99,187.5,187.83,8281.0,187.85,187.99,187.5,187.83,8281.0
2022-12-15 13:00:00,187.63,188.03,187.55,187.88,10248.0,187.63,188.03,187.55,187.88,10248.0
2022-12-15 13:05:00,187.77,187.94,187.23,187.35,13154.0,187.77,187.94,187.23,187.35,13154.0
2022-12-15 13:10:00,187.25,187.5,187.12,187.5,3010.0,187.25,187.5,187.12,187.5,3010.0
2022-12-15 13:15:00,187.42,187.64,187.39,187.52,8111.0,187.42,187.64,187.39,187.52,8111.0
2022-12-15 13:20:00,187.41,187.82,187.25,187.62,12958.0,187.41,187.82,187.25,187.62,12958.0
2022-12-15 13:25:00,187.62,188.28,187.4,188.28,8900.0,187.62,188.28,187.4,188.28,8900.0
2022-12-15 13:30:00,188.25,189.1,188.13,188.94,16000.0,188.25,189.1,188.13,188.94,16000.0
2022-12-15 13:35:00,188.81,189.56,188.81,189.56,9002.0,188.81,189.56,188.81,189.56,9002.0
2022-12-15 13:40:00,189.42,189.81,189.17,189.38,5264.0,189.42,189.81,189.17,189.38,5264.0
2022-12-15 13:45:00,189.34,189.49,189.13,189.13,3822.0,189.34,189.49,189.13,189.13,3822.0
2022-12-15 13:50:00,189.22,189.34,188.88,188.92,4046.0,189.22,189.34,188.88,188.92,4046.0
2022-12-15 13:55:00,188.96,189.42,188.95,189.42,3271.0,188.96,189.42,188.95,189.42,3271.0
2022-12-15 14:00:00,189.14,189.32,188.98,189.24,5908.0,189.14,189.32,188.98,189.24,5908.0
2022-12-15 14:05:00,189.11,189.24,188.85,188.85,3585.0,189.11,189.24,188.85,188.85,3585.0
2022-12-15 14:10:00,188.86,188.86,188.44,188.77,4295.0,188.86,188.86,188.44,188.77,4295.0
2022-12-15 14:15:00,188.66,188.77,188.62,188.66,1400.0,188.66,188.77,188.62,188.66,1400.0
2022-12-15 14:20:00,188.75,189.29,188.75,189.29,3195.0,188.75,189.29,188.75,189.29,3195.0
2022-12-15 14:25:00,189.29,189.57,189.29,189.51,7009.0,189.29,189.57,189.29,189.51,7009.0
2022-12-15 14:30:00,189.39,189.6,189.38,189.45,2871.0,189.39,189.6,189.38,189.45,2871.0
2022-12-15 14:35:00,189.46,189.55,189.14,189.43,12030.0,189.46,189.55,189.14,189.43,12030.0
2022-12-15 14:40:00,189.34,189.43,189.19,189.21,9705.0,189.34,189.43,189.19,189.21,9705.0
2022-12-15 14:45:00,189.22,189.48,188.91,189.31,11643.0,189.22,189.48,188.91,189.31,11643.0
2022-12-15 14:50:00,189.32,189.38,189.18,189.29,3500.0,189.32,189.38,189.18,189.29,3500.0
2022-12-15 14:55:00,189.19,190.08,189.19,190.01,5996.0,189.19,190.08,189.19,190.01,5996.0
2022-12-15 15:00:00,189.94,190.05,189.77,189.92,5599.0,189.94,190.05,189.77,189.92,5599.0
2022-12-15 15:05:00,189.92,190.14,189.77,189.89,7263.0,189.92,190.14,189.77,189.89,7263.0
2022-12-15 15:10:00,189.83,189.91,189.45,189.49,11978.0,189.83,189.91,189.45,189.49,11978.0
2022-12-15 15:15:00,189.57,189.81,189.52,189.53,20708.0,189.57,189.81,189.52,189.53,20708.0
2022-12-15 15:20:00,189.51,190.01,189.49,189.99,5562.0,189.51,190.01,189.49,189.99,5562.0
2022-12-15 15:25:00,189.98,190.67,189.87,190.59,10116.0,189.98,190.67,189.87,190.59,10116.0
2022-12-15 15:30:00,190.61,190.64,190.21,190.56,8575.0,190.61,190.64,190.21,190.56,8575.0
2022-12-15 15:35:00,190.6,190.6,190.13,190.31,12969.0,190.6,190.6,190.13,190.31,12969.0
2022-12-15 15:40:00,190.3,190.35,190.16,190.3,12465.0,190.3,190.35,190.16,190.3,12465.0
2022-12-15 15:45:00,190.23,190.51,190.22,190.46,51349.0,190.23,190.51,190.22,190.46,51349.0
2022-12-15 15:50:00,190.3,191.53,190.3,191.2,56405.0,190.3,191.53,190.3,191.2,56405.0
2022-12-15 15:55:00,191.2,191.58,191.0,191.48,88971.0,191.2,191.58,191.0,191.48,88971.0
2022-12-16 09:30:00,189.91,190.66,188.5,189.42,27043.0,189.91,190.66,188.5,189.42,27043.0
2022-12-16 09:35:00,189.43,190.4,188.81,189.69,13110.0,189.43,190.4,188.81,189.69,13110.0
2022-12-16 09:40:00,189.36,190.77,189.1,190.34,21456.0,189.36,190.77,189.1,190.34,21456.0
2022-12-16 09:45:00,190.54,191.28,190.13,190.63,34164.0,190.54,191.28,190.13,190.63,34164.0
2022-12-16 09:50:00,190.95,190.95,189.7,189.92,21121.0,190.95,190.95,189.7,189.92,21121.0
2022-12-16 09:55:00,190.07,190.1,189.44,189.64,14384.0,190.07,190.1,189.44,189.64,14384.0
2022-12-16 10:00:00,189.66,189.66,188.67,188.9,2685.0,189.66,189.66,188.67,188.9,2685.0
2022-12-16 10:05:00,188.73,188.73,188.31,188.48,1200.0,188.73,188.73,188.31,188.48,1200.0
2022-12-16 10:10:00,188.55,188.57,188.01,188.14,2252.0,188.55,188.57,188.01,188.14,2252.0
2022-12-16 10:15:00,188.09,188.45,187.8,187.81,11508.0,188.09,188.45,187.8,187.81,11508.0
2022-12-16 10:20:00,187.95,187.99,187.17,187.39,4149.0,187.95,187.99,187.17,187.39,4149.0
2022-12-16 10:25:00,187.16,187.39,186.99,187.39,6026.0,187.16,187.39,186.99,187.39,6026.0
2022-12-16 10:30:00,187.4,187.48,186.77,186.77,2658.0,187.4,187.48,186.77,186.77,2658.0
2022-12-16 10:35:00,186.8,186.91,186.51,186.51,2300.0,186.8,186.91,186.51,186.51,2300.0
2022-12-16 10:40:00,186.4,186.55,185.91,186.55,3301.0,186.4,186.55,185.91,186.55,3301.0
2022-12-16 10:45:00,186.55,186.57,186.26,186.26,1304.0,186.55,186.57,186.26,186.26,1304.0
2022-12-16 10:50:00,186.17,186.59,186.17,186.57,2413.0,186.17,186.59,186.17,186.57,2413.0
2022-12-16 10:55:00,186.6,187.38,186.44,187.38,19185.0,186.6,187.38,186.44,187.38,19185.0
2022-12-16 11:00:00,187.52,187.98,187.4,187.98,2799.0,187.52,187.98,187.4,187.98,2799.0
2022-12-16 11:05:00,187.83,187.96,187.32,187.4,28432.0,187.83,187.96,187.32,187.4,28432.0
2022-12-16 11:10:00,187.4,187.67,187.11,187.54,33406.0,187.4,187.67,187.11,187.54,33406.0
2022-12-16 11:15:00,187.59,188.07,187.47,187.92,43543.0,187.59,188.07,187.47,187.92,43543.0
2022-12-16 11:20:00,187.97,188.4,187.84,188.3,4204.0,187.97,188.4,187.84,188.3,4204.0
2022-12-16 11:25:00,188.47,189.09,188.12,188.13,9946.0,188.47,189.09,188.12,188.13,9946.0
2022-12-16 11:30:00,188.24,188.26,187.38,187.38,6085.0,188.24,188.26,187.38,187.38,6085.0
2022-12-16 11:35:00,187.41,187.74,187.35,187.71,5277.0,187.41,187.74,187.35,187.71,5277.0
2022-12-16 11:40:00,187.72,188.24,187.72,187.81,14984.0,187.72,188.24,187.72,187.81,14984.0
2022-12-16 11:45:00,187.78,187.79,187.15,187.16,2564.0,187.78,187.79,187.15,187.16,2564.0
2022-12-16 11:50:00,187.17,187.43,186.94,187.42,5253.0,187.17,187.43,186.94,187.42,5253.0
2022-12-16 11:55:00,187.27,187.34,187.1,187.34,4438.0,187.27,187.34,187.1,187.34,4438.0
2022-12-16 12:00:00,187.43,187.49,187.18,187.19,3222.0,187.43,187.49,187.18,187.19,3222.0
2022-12-16 12:05:00,187.26,187.3,186.75,186.76,4748.0,187.26,187.3,186.75,186.76,4748.0
2022-12-16 12:10:00,186.77,186.89,186.56,186.63,4708.0,186.77,186.89,186.56,186.63,4708.0
2022-12-16 12:15:00,186.47,186.87,186.3,186.87,4452.0,186.47,186.87,186.3,186.87,4452.0
2022-12-16 12:20:00,186.84,187.06,186.76,186.82,16477.0,186.84,187.06,186.76,186.82,16477.0
2022-12-16 12:25:00,186.83,186.85,186.16,186.32,5108.0,186.83,186.85,186.16,186.32,5108.0
2022-12-16 12:30:00,186.32,186.54,186.07,186.44,4694.0,186.32,186.54,186.07,186.44,4694.0
2022-12-16 12:35:00,186.45,186.94,186.44,186.94,2927.0,186.45,186.94,186.44,186.94,2927.0
2022-12-16 12:40:00,186.84,186.93,186.73,186.78,2932.0,186.84,186.93,186.73,186.78,2932.0
2022-12-16 12:45:00,186.68,186.74,186.35,186.36,7451.0,186.68,186.74,186.35,186.36,7451.0
2022-12-16 12:50:00,186.27,186.3,185.42,185.42,16256.0,186.27,186.3,185.42,185.42,16256.0
2022-12-16 12:55:00,185.42,185.87,185.39,185.69,5687.0,185.42,185.87,185.39,185.69,5687.0
2022-12-16 13:00:00,185.68,185.68,185.25,185.25,4412.0,185.68,185.68,185.25,185.25,4412.0
2022-12-16 13:05:00,185.28,185.82,185.12,185.75,3873.0,185.28,185.82,185.12,185.75,3873.0
2022-12-16 13:10:00,185.75,186.05,185.75,185.91,3570.0,185.75,186.05,185.75,185.91,3570.0
2022-12-16 13:15:00,185.82,186.0,185.8,185.86,3305.0,185.82,186.0,185.8,185.86,3305.0
2022-12-16 13:20:00,185.84,185.84,185.58,185.84,3887.0,185.84,185.84,185.58,185.84,3887.0
2022-12-16 13:25:00,185.82,185.9,185.66,185.73,3495.0,185.82,185.9,185.66,185.73,3495.0
2022-12-16 13:30:00,185.68,186.0,185.67,185.95,3361.0,185.68,186.0,185.67,185.95,3361.0
2022-12-16 13:35:00,186.0,186.0,185.67,185.8,6248.0,186.0,186.0,185.67,185.8,6248.0
2022-12-16 13:40:00,185.77,186.0,185.62,185.8,7297.0,185.77,186.0,185.62,185.8,7297.0
2022-12-16 13:45:00,185.83,186.0,185.81,185.81,3959.0,185.83,186.0,185.81,185.81,3959.0
2022-12-16 13:50:00,185.75,185.75,185.53,185.68,3991.0,185.75,185.75,185.53,185.68,3991.0
2022-12-16 13:55:00,185.7,185.92,185.7,185.92,2733.0,185.7,185.92,185.7,185.92,2733.0
2022-12-16 14:00:00,185.88,185.91,185.72,185.8,2750.0,185.88,185.91,185.72,185.8,2750.0
2022-12-16 14:05:00,185.85,185.95,185.85,185.95,1570.0,185.85,185.95,185.85,185.95,1570.0
2022-12-16 14:10:00,185.93,186.0,185.69,186.0,5607.0,185.93,186.0,185.69,186.0,5607.0
2022-12-16 14:15:00,185.96,186.03,185.73,185.78,4525.0,185.96,186.03,185.73,185.78,4525.0
2022-12-16 14:20:00,185.8,185.82,185.61,185.77,3300.0,185.8,185.82,185.61,185.77,3300.0
2022-12-16 14:25:00,185.77,185.92,185.74,185.86,2000.0,185.77,185.92,185.74,185.86,2000.0
2022-12-16 14:30:00,185.82,185.96,185.78,185.95,5245.0,185.82,185.96,185.78,185.95,5245.0
2022-12-16 14:35:00,185.99,186.26,185.97,186.25,4132.0,185.99,186.26,185.97,186.25,4132.0
2022-12-16 14:40:00,186.29,186.42,186.17,186.25,4411.0,186.29,186.42,186.17,186.25,4411.0
2022-12-16 14:45:00,186.32,186.38,185.87,185.88,9402.0,186.32,186.38,185.87,185.88,9402.0
2022-12-16 14:50:00,185.9,186.0,185.89,185.92,7349.0,185.9,186.0,185.89,185.92,7349.0
2022-12-16 14:55:00,185.99,186.02,185.77,186.02,13949.0,185.99,186.02,185.77,186.02,13949.0
2022-12-16 15:00:00,185.95,186.05,185.63,185.66,9508.0,185.95,186.05,185.63,185.66,9508.0
2022-12-16 15:05:00,185.68,185.91,185.57,185.91,4986.0,185.68,185.91,185.57,185.91,4986.0
2022-12-16 15:10:00,185.88,186.14,185.82,186.14,4634.0,185.88,186.14,185.82,186.14,4634.0
2022-12-16 15:15:00,186.2,186.69,186.2,186.4,7640.0,186.2,186.69,186.2,186.4,7640.0
2022-12-16 15:20:00,186.36,186.49,186.32,186.39,11977.0,186.36,186.49,186.32,186.39,11977.0
2022-12-16 15:25:00,186.38,186.4,186.09,186.29,16206.0,186.38,186.4,186.09,186.29,16206.0
2022-12-16 15:30:00,186.26,186.63,186.17,186.63,21361.0,186.26,186.63,186.17,186.63,21361.0
2022-12-16 15:35:00,186.62,186.77,186.54,186.72,7976.0,186.62,186.77,186.54,186.72,7976.0
2022-12-16 15:40:00,186.72,186.77,186.45,186.5,15338.0,186.72,186.77,186.45,186.5,15338.0
2022-12-16 15:45:00,186.44,186.76,186.42,186.42,16519.0,186.44,186.76,186.42,186.42,16519.0
2022-12-16 15:50:00,186.49,186.69,186.04,186.51,29040.0,186.49,186.69,186.04,186.51,29040.0
2022-12-16 15:55:00,186.45,186.61,185.1,185.56,119729.0,186.45,186.61,185.1,185.56,119729.0
2022-12-19 09:30:00,187.27,188.26,186.07,188.23,17118.0,187.27,188.26,186.07,188.23,17118.0
2022-12-19 09:35:00,188.04,189.03,187.66,188.56,29067.0,188.04,189.03,187.66,188.56,29067.0
2022-12-19 09:40:00,188.51,188.51,187.36,188.06,20342.0,188.51,188.51,187.36,188.06,20342.0
2022-12-19 09:45:00,188.34,188.68,188.06,188.41,22593.0,188.34,188.68,188.06,188.41,22593.0
2022-12-19 09:50:00,188.39,188.39,187.43,188.14,27428.0,188.39,188.39,187.43,188.14,27428.0
2022-12-19 09:55:00,188.02,188.32,187.79,188.05,15455.0,188.02,188.32,187.79,188.05,15455.0
2022-12-19 10:00:00,188.04,188.33,187.23,187.23,17889.0,188.04,188.33,187.23,187.23,17889.0
2022-12-19 10:05:00,187.19,187.95,187.06,187.95,11781.0,187.19,187.95,187.06,187.95,11781.0
2022-12-19 10:10:00,188.05,189.09,187.77,189.09,4762.0,188.05,189.09,187.77,189.09,4762.0
2022-12-19 10:15:00,188.91,189.85,188.85,189.6,2817.0,188.91,189.85,188.85,189.6,2817.0
2022-12-19 10:20:00,189.61,189.76,189.45,189.56,6669.0,189.61,189.76,189.45,189.56,6669.0
2022-12-19 10:25:00,189.55,189.74,189.17,189.44,7183.0,189.55,189.74,189.17,189.44,7183.0
2022-12-19 10:30:00,189.53,189.53,189.05,189.11,2642.0,189.53,189.53,189.05,189.11,2642.0
2022-12-19 10:35:00,189.12,189.23,188.74,188.74,4306.0,189.12,189.23,188.74,188.74,4306.0
2022-12-19 10:40:00,188.83,189.41,188.76,189.41,30722.0,188.83,189.41,188.76,189.41,30722.0
2022-12-19 10:45:00,189.59,190.69,189.46,190.65,6936.0,189.59,190.69,189.46,190.65,6936.0
2022-12-19 10:50:00,190.66,190.67,190.01,190.01,4928.0,190.66,190.67,190.01,190.01,4928.0
2022-12-19 10:55:00,190.02,190.02,189.32,189.58,4065.0,190.02,190.02,189.32,189.58,4065.0
2022-12-19 11:00:00,189.64,189.77,189.06,189.13,2078.0,189.64,189.77,189.06,189.13,2078.0
2022-12-19 11:05:00,189.11,189.79,188.96,189.79,6205.0,189.11,189.79,188.96,189.79,6205.0
2022-12-19 11:10:00,189.66,189.71,189.13,189.21,4610.0,189.66,189.71,189.13,189.21,4610.0
2022-12-19 11:15:00,189.21,190.03,188.9,190.03,2805.0,189.21,190.03,188.9,190.03,2805.0
2022-12-19 11:20:00,190.03,190.03,189.64,189.93,4529.0,190.03,190.03,189.64,189.93,4529.0
2022-12-19 11:25:00,189.99,190.09,189.6,190.01,4048.0,189.99,190.09,189.6,190.01,4048.0
2022-12-19 11:30:00,189.95,190.04,189.39,189.39,1708.0,189.95,190.04,189.39,189.39,1708.0
2022-12-19 11:35:00,189.35,189.85,189.35,189.72,1791.0,189.35,189.85,189.35,189.72,1791.0
2022-12-19 11:40:00,189.5,189.51,189.12,189.2,2280.0,189.5,189.51,189.12,189.2,2280.0
2022-12-19 11:45:00,189.27,189.27,188.83,189.18,6600.0,189.27,189.27,188.83,189.18,6600.0
2022-12-19 11:50:00,189.28,189.28,188.93,188.98,2100.0,189.28,189.28,188.93,188.98,2100.0
2022-12-19 11:55:00,189.02,189.02,187.91,187.99,5677.0,189.02,189.02,187.91,187.99,5677.0
2022-12-19 12:00:00,187.93,188.17,187.8,188.1,5605.0,187.93,188.17,187.8,188.1,5605.0
2022-12-19 12:05:00,188.06,188.12,188.01,188.06,2451.0,188.06,188.12,188.01,188.06,2451.0
2022-12-19 12:10:00,187.95,188.05,187.82,188.05,2230.0,187.95,188.05,187.82,188.05,2230.0
2022-12-19 12:15:00,188.01,188.15,187.91,188.15,2352.0,188.01,188.15,187.91,188.15,2352.0
2022-12-19 12:20:00,188.05,188.09,187.79,187.81,4647.0,188.05,188.09,187.79,187.81,4647.0
2022-12-19 12:25:00,187.8,188.12,187.8,187.93,3912.0,187.8,188.12,187.8,187.93,3912.0
2022-12-19 12:30:00,187.89,187.92,187.56,187.62,1722.0,187.89,187.92,187.56,187.62,1722.0
2022-12-19 12:35:00,187.62,187.96,187.61,187.86,1600.0,187.62,187.96,187.61,187.86,1600.0
2022-12-19 12:40:00,187.89,188.06,187.86,187.86,1770.0,187.89,188.06,187.86,187.86,1770.0
2022-12-19 12:45:00,187.89,188.12,187.87,187.94,4735.0,187.89,188.12,187.87,187.94,4735.0
2022-12-19 12:50:00,187.98,188.59,187.98,188.51,12880.0,187.98,188.59,187.98,188.51,12880.0
2022-12-19 12:55:00,188.39,188.67,188.25,188.67,2025.0,188.39,188.67,188.25,188.67,2025.0
2022-12-19 13:00:00,188.83,189.02,188.82,189.02,1200.0,188.83,189.02,188.82,189.02,1200.0
2022-12-19 13:05:00,189.04,189.04,188.59,188.74,2110.0,189.04,189.04,188.59,188.74,2110.0
2022-12-19 13:10:00,188.66,189.71,188.66,189.71,3882.0,188.66,189.71,188.66,189.71,3882.0
2022-12-19 13:15:00,189.56,189.62,189.37,189.62,3790.0,189.56,189.62,189.37,189.62,3790.0
2022-12-19 13:20:00,189.6,189.75,189.26,189.35,2689.0,189.6,189.75,189.26,189.35,2689.0
2022-12-19 13:25:00,189.4,189.42,189.23,189.39,2608.0,189.4,189.42,189.23,189.39,2608.0
2022-12-19 13:30:00,189.27,189.27,188.89,188.94,2994.0,189.27,189.27,188.89,188.94,2994.0
2022-12-19 13:35:00,188.95,188.95,188.56,188.56,2303.0,188.95,188.95,188.56,188.56,2303.0
2022-12-19 13:40:00,188.61,188.62,188.41,188.53,1858.0,188.61,188.62,188.41,188.53,1858.0
2022-12-19 13:45:00,188.51,188.76,188.5,188.76,2628.0,188.51,188.76,188.5,188.76,2628.0
2022-12-19 13:50:00,188.87,188.87,188.28,188.34,7066.0,188.87,188.87,188.28,188.34,7066.0
2022-12-19 13:55:00,188.28,188.28,188.01,188.04,2943.0,188.28,188.28,188.01,188.04,2943.0
2022-12-19 14:00:00,188.0,188.02,187.88,187.96,1204.0,188.0,188.02,187.88,187.96,1204.0
2022-12-19 14:05:00,187.96,188.19,187.92,188.19,2778.0,187.96,188.19,187.92,188.19,2778.0
2022-12-19 14:10:00,188.19,188.65,188.18,188.59,2047.0,188.19,188.65,188.18,188.59,2047.0
2022-12-19 14:15:00,188.53,188.62,188.5,188.55,1706.0,188.53,188.62,188.5,188.55,1706.0
2022-12-19 14:20:00,188.44,188.56,188.31,188.56,1624.0,188.44,188.56,188.31,188.56,1624.0
2022-12-19 14:25:00,188.55,188.79,188.54,188.72,3273.0,188.55,188.79,188.54,188.72,3273.0
2022-12-19 14:30:00,188.63,188.63,188.45,188.58,2130.0,188.63,188.63,188.45,188.58,2130.0
2022-12-19 14:35:00,188.72,188.79,188.53,188.68,5014.0,188.72,188.79,188.53,188.68,5014.0
2022-12-19 14:40:00,188.61,188.61,187.88,188.07,8827.0,188.61,188.61,187.88,188.07,8827.0
2022-12-19 14:45:00,188.07,188.12,187.86,187.87,4081.0,188.07,188.12,187.86,187.87,4081.0
2022-12-19 14:50:00,187.96,188.09,187.82,187.96,2517.0,187.96,188.09,187.82,187.96,2517.0
2022-12-19 14:55:00,188.0,188.0,187.6,187.62,5842.0,188.0,188.0,187.6,187.62,5842.0
2022-12-19 15:00:00,187.56,187.62,187.03,187.09,3729.0,187.56,187.62,187.03,187.09,3729.0
2022-12-19 15:05:00,187.06,187.06,186.54,186.62,7762.0,187.06,187.06,186.54,186.62,7762.0
2022-12-19 15:10:00,186.63,187.07,186.61,186.9,10130.0,186.63,187.07,186.61,186.9,10130.0
2022-12-19 15:15:00,186.93,187.18,186.77,186.96,5324.0,186.93,187.18,186.77,186.96,5324.0
2022-12-19 15:20:00,186.93,187.79,186.93,187.79,9667.0,186.93,187.79,186.93,187.79,9667.0
2022-12-19 15:25:00,187.99,188.05,187.56,187.67,11054.0,187.99,188.05,187.56,187.67,11054.0
2022-12-19 15:30:00,187.64,187.8,187.4,187.68,6754.0,187.64,187.8,187.4,187.68,6754.0
2022-12-19 15:35:00,187.7,187.84,187.59,187.61,6334.0,187.7,187.84,187.59,187.61,6334.0
2022-12-19 15:40:00,187.6,187.79,187.29,187.71,10498.0,187.6,187.79,187.29,187.71,10498.0
2022-12-19 15:45:00,187.65,187.91,187.45,187.71,31168.0,187.65,187.91,187.45,187.71,31168.0
2022-12-19 15:50:00,187.77,188.02,187.59,187.73,28323.0,187.77,188.02,187.59,187.73,28323.0
2022-12-19 15:55:00,187.7,187.76,187.42,187.76,45229.0,187.7,187.76,187.42,187.76,45229.0
2022-12-20 09:30:00,186.08,187.78,186.08,187.38,4503.0,186.08,187.78,186.08,187.38,4503.0
2022-12-20 09:35:00,186.96,187.78,186.96,187.78,2013.0,186.96,187.78,186.96,187.78,2013.0
2022-12-20 09:40:00,187.57,187.57,185.94,186.91,12795.0,187.57,187.57,185.94,186.91,12795.0
2022-12-20 09:45:00,186.76,186.84,185.8,185.8,13016.0,186.76,186.84,185.8,185.8,13016.0
2022-12-20 09:50:00,185.81,185.93,185.26,185.82,8400.0,185.81,185.93,185.26,185.82,8400.0
2022-12-20 09:55:00,185.91,186.39,185.88,186.16,17184.0,185.91,186.39,185.88,186.16,17184.0
2022-12-20 10:00:00,186.16,186.16,185.34,185.4,4734.0,186.16,186.16,185.34,185.4,4734.0
2022-12-20 10:05:00,185.42,185.57,185.01,185.03,10006.0,185.42,185.57,185.01,185.03,10006.0
2022-12-20 10:10:00,185.13,186.1,185.01,186.1,24953.0,185.13,186.1,185.01,186.1,24953.0
2022-12-20 10:15:00,185.98,186.19,185.54,186.19,11157.0,185.98,186.19,185.54,186.19,11157.0
2022-12-20 10:20:00,186.09,187.39,186.05,187.34,7428.0,186.09,187.39,186.05,187.34,7428.0
2022-12-20 10:25:00,187.34,188.05,187.34,188.05,4747.0,187.34,188.05,187.34,188.05,4747.0
2022-12-20 10:30:00,188.2,188.95,188.15,188.75,4607.0,188.2,188.95,188.15,188.75,4607.0
2022-12-20 10:35:00,188.77,188.96,188.25,188.28,6420.0,188.77,188.96,188.25,188.28,6420.0
2022-12-20 10:40:00,188.34,188.55,188.22,188.5,3547.0,188.34,188.55,188.22,188.5,3547.0
2022-12-20 10:45:00,188.78,188.78,187.99,188.25,1474.0,188.78,188.78,187.99,188.25,1474.0
2022-12-20 10:50:00,188.09,188.34,187.85,187.86,3797.0,188.09,188.34,187.85,187.86,3797.0
2022-12-20 10:55:00,187.84,187.9,187.28,187.28,2038.0,187.84,187.9,187.28,187.28,2038.0
2022-12-20 11:00:00,187.47,187.89,187.38,187.73,1810.0,187.47,187.89,187.38,187.73,1810.0
2022-12-20 11:05:00,187.86,187.98,187.75,187.8,901.0,187.86,187.98,187.75,187.8,901.0
2022-12-20 11:10:00,187.75,187.75,187.37,187.37,2700.0,187.75,187.75,187.37,187.37,2700.0
2022-12-20 11:15:00,187.32,187.32,186.64,187.18,7930.0,187.32,187.32,186.64,187.18,7930.0
2022-12-20 11:20:00,187.25,187.4,186.82,187.4,12913.0,187.25,187.4,186.82,187.4,12913.0
2022-12-20 11:25:00,187.59,187.91,187.47,187.7,2527.0,187.59,187.91,187.47,187.7,2527.0
2022-12-20 11:30:00,187.72,188.01,187.57,188.01,2200.0,187.72,188.01,187.57,188.01,2200.0
2022-12-20 11:35:00,188.03,188.11,187.88,188.1,2000.0,188.03,188.11,187.88,188.1,2000.0
2022-12-20 11:40:00,188.09,188.41,188.03,188.41,4682.0,188.09,188.41,188.03,188.41,4682.0
2022-12-20 11:45:00,188.46,188.65,188.14,188.65,3002.0,188.46,188.65,188.14,188.65,3002.0
2022-12-20 11:50:00,188.68,188.68,188.43,188.48,1698.0,188.68,188.68,188.43,188.48,1698.0
2022-12-20 11:55:00,188.46,189.01,188.35,189.01,2603.0,188.46,189.01,188.35,189.01,2603.0
2022-12-20 12:00:00,188.98,189.14,188.78,188.81,5792.0,188.98,189.14,188.78,188.81,5792.0
2022-12-20 12:05:00,188.95,189.06,188.9,188.95,1840.0,188.95,189.06,188.9,188.95,1840.0
2022-12-20 12:10:00,188.96,189.2,188.87,188.87,6701.0,188.96,189.2,188.87,188.87,6701.0
2022-12-20 12:15:00,188.88,188.96,188.65,188.75,2629.0,188.88,188.96,188.65,188.75,2629.0
2022-12-20 12:20:00,188.76,189.07,188.76,189.02,2740.0,188.76,189.07,188.76,189.02,2740.0
2022-12-20 12:25:00,188.95,189.07,188.66,188.84,4410.0,188.95,189.07,188.66,188.84,4410.0
2022-12-20 12:30:00,188.74,188.83,188.46,188.47,2608.0,188.74,188.83,188.46,188.47,2608.0
2022-12-20 12:35:00,188.48,188.49,188.39,188.49,1001.0,188.48,188.49,188.39,188.49,1001.0
2022-12-20 12:40:00,188.5,188.87,188.44,188.87,4909.0,188.5,188.87,188.44,188.87,4909.0
2022-12-20 12:45:00,188.88,189.12,188.87,189.02,2944.0,188.88,189.12,188.87,189.02,2944.0
2022-12-20 12:50:00,189.05,189.08,188.83,188.88,5100.0,189.05,189.08,188.83,188.88,5100.0
2022-12-20 12:55:00,188.99,189.07,188.81,188.92,2401.0,188.99,189.07,188.81,188.92,2401.0
2022-12-20 13:00:00,188.92,188.93,188.88,188.93,1101.0,188.92,188.93,188.88,188.93,1101.0
2022-12-20 13:05:00,188.84,188.84,188.55,188.61,2101.0,188.84,188.84,188.55,188.61,2101.0
2022-12-20 13:10:00,188.66,188.66,188.32,188.33,2187.0,188.66,188.66,188.32,188.33,2187.0
2022-12-20 13:15:00,188.34,188.5,188.29,188.39,1127.0,188.34,188.5,188.29,188.39,1127.0
2022-12-20 13:20:00,188.38,188.61,188.25,188.3,2811.0,188.38,188.61,188.25,188.3,2811.0
2022-12-20 13:25:00,188.53,188.61,188.52,188.56,1419.0,188.53,188.61,188.52,188.56,1419.0
2022-12-20 13:30:00,188.56,188.96,188.56,188.9,1330.0,188.56,188.96,188.56,188.9,1330.0
2022-12-20 13:35:00,188.96,189.03,188.86,188.86,2817.0,188.96,189.03,188.86,188.86,2817.0
2022-12-20 13:40:00,188.87,188.87,188.53,188.56,1500.0,188.87,188.87,188.53,188.56,1500.0
2022-12-20 13:45:00,188.56,188.73,188.55,188.68,2751.0,188.56,188.73,188.55,188.68,2751.0
2022-12-20 13:50:00,188.64,188.64,188.55,188.64,2201.0,188.64,188.64,188.55,188.64,2201.0
2022-12-20 13:55:00,188.64,188.66,188.35,188.35,2300.0,188.64,188.66,188.35,188.35,2300.0
2022-12-20 14:00:00,188.25,188.5,188.25,188.5,1405.0,188.25,188.5,188.25,188.5,1405.0
2022-12-20 14:05:00,188.45,188.48,188.36,188.47,1247.0,188.45,188.48,188.36,188.47,1247.0
2022-12-20 14:10:00,188.52,188.78,188.52,188.73,1330.0,188.52,188.78,188.52,188.73,1330.0
2022-12-20 14:15:00,188.79,188.79,188.67,188.7,2054.0,188.79,188.79,188.67,188.7,2054.0
2022-12-20 14:20:00,188.64,188.64,188.32,188.44,3701.0,188.64,188.64,188.32,188.44,3701.0
2022-12-20 14:25:00,188.47,188.53,188.32,188.53,1765.0,188.47,188.53,188.32,188.53,1765.0
2022-12-20 14:30:00,188.55,188.55,188.11,188.14,1538.0,188.55,188.55,188.11,188.14,1538.0
2022-12-20 14:35:00,188.25,188.25,187.97,188.07,1679.0,188.25,188.25,187.97,188.07,1679.0
2022-12-20 14:40:00,188.14,188.14,187.93,187.93,1302.0,188.14,188.14,187.93,187.93,1302.0
2022-12-20 14:45:00,187.93,187.93,187.82,187.82,1429.0,187.93,187.93,187.82,187.82,1429.0
2022-12-20 14:50:00,187.79,187.86,187.75,187.86,1503.0,187.79,187.86,187.75,187.86,1503.0
2022-12-20 14:55:00,187.79,187.84,187.75,187.78,900.0,187.79,187.84,187.75,187.78,900.0
2022-12-20 15:00:00,187.82,187.82,187.6,187.71,3309.0,187.82,187.82,187.6,187.71,3309.0
2022-12-20 15:05:00,187.74,187.82,187.67,187.78,1613.0,187.74,187.82,187.67,187.78,1613.0
2022-12-20 15:10:00,187.83,188.28,187.82,188.28,3514.0,187.83,188.28,187.82,188.28,3514.0
2022-12-20 15:15:00,188.28,188.38,188.14,188.25,3987.0,188.28,188.38,188.14,188.25,3987.0
2022-12-20 15:20:00,188.24,188.55,188.24,188.55,4407.0,188.24,188.55,188.24,188.55,4407.0
2022-12-20 15:25:00,188.55,188.98,188.44,188.89,4498.0,188.55,188.98,188.44,188.89,4498.0
2022-12-20 15:30:00,188.79,188.87,188.59,188.64,8264.0,188.79,188.87,188.59,188.64,8264.0
2022-12-20 15:35:00,188.74,188.94,188.66,188.92,3942.0,188.74,188.94,188.66,188.92,3942.0
2022-12-20 15:40:00,188.94,188.97,188.78,188.84,6323.0,188.94,188.97,188.78,188.84,6323.0
2022-12-20 15:45:00,188.79,188.87,188.66,188.85,13328.0,188.79,188.87,188.66,188.85,13328.0
2022-12-20 15:50:00,188.76,188.79,188.52,188.79,12502.0,188.76,188.79,188.52,188.79,12502.0
2022-12-20 15:55:00,188.74,189.01,188.65,188.9,27636.0,188.74,189.01,188.65,188.9,27636.0
2022-12-21 09:30:00,193.05,195.6,190.29,195.27,20595.0,193.05,195.6,190.29,195.27,20595.0
2022-12-21 09:35:00,195.12,195.12,193.84,194.64,5091.0,195.12,195.12,193.84,194.64,5091.0
2022-12-21 09:40:00,194.65,194.76,193.32,193.32,17771.0,194.65,194.76,193.32,193.32,17771.0
2022-12-21 09:45:00,193.23,193.23,192.54,192.62,8256.0,193.23,193.23,192.54,192.62,8256.0
2022-12-21 09:50:00,192.62,193.04,192.21,192.72,20941.0,192.62,193.04,192.21,192.72,20941.0
2022-12-21 09:55:00,192.67,193.53,192.66,193.34,2200.0,192.67,193.53,192.66,193.34,2200.0
2022-12-21 10:00:00,193.61,194.06,193.51,193.6,6267.0,193.61,194.06,193.51,193.6,6267.0
2022-12-21 10:05:00,193.59,193.74,193.09,193.37,9846.0,193.59,193.74,193.09,193.37,9846.0
2022-12-21 10:10:00,193.3,193.65,193.04,193.25,39687.0,193.3,193.65,193.04,193.25,39687.0
2022-12-21 10:15:00,193.23,193.57,193.21,193.42,1800.0,193.23,193.57,193.21,193.42,1800.0
2022-12-21 10:20:00,193.41,193.52,193.23,193.52,1109.0,193.41,193.52,193.23,193.52,1109.0
2022-12-21 10:25:00,193.62,193.67,193.6,193.6,500.0,193.62,193.67,193.6,193.6,500.0
2022-12-21 10:30:00,193.66,194.01,193.49,194.01,2474.0,193.66,194.01,193.49,194.01,2474.0
2022-12-21 10:35:00,194.18,194.41,194.12,194.41,2256.0,194.18,194.41,194.12,194.41,2256.0
2022-12-21 10:40:00,194.45,195.12,194.44,195.12,3180.0,194.45,195.12,194.44,195.12,3180.0
2022-12-21 10:45:00,195.08,195.53,195.08,195.27,5517.0,195.08,195.53,195.08,195.27,5517.0
2022-12-21 10:50:00,195.16,195.31,195.03,195.03,4607.0,195.16,195.31,195.03,195.03,4607.0
2022-12-21 10:55:00,195.15,195.43,195.1,195.1,8237.0,195.15,195.43,195.1,195.1,8237.0
2022-12-21 11:00:00,195.17,195.99,195.02,195.88,3269.0,195.17,195.99,195.02,195.88,3269.0
2022-12-21 11:05:00,195.9,196.1,195.82,195.99,3845.0,195.9,196.1,195.82,195.99,3845.0
2022-12-21 11:10:00,196.02,196.09,195.64,195.64,2158.0,196.02,196.09,195.64,195.64,2158.0
2022-12-21 11:15:00,195.71,195.77,195.26,195.38,14612.0,195.71,195.77,195.26,195.38,14612.0
2022-12-21 11:20:00,195.5,195.86,194.9,195.03,18558.0,195.5,195.86,194.9,195.03,18558.0
2022-12-21 11:25:00,194.86,195.12,194.85,194.98,1816.0,194.86,195.12,194.85,194.98,1816.0
2022-12-21 11:30:00,194.84,195.09,194.56,195.09,3893.0,194.84,195.09,194.56,195.09,3893.0
2022-12-21 11:35:00,195.16,195.65,195.11,195.65,2431.0,195.16,195.65,195.11,195.65,2431.0
2022-12-21 11:40:00,195.6,195.6,195.34,195.35,1100.0,195.6,195.6,195.34,195.35,1100.0
2022-12-21 11:45:00,195.36,195.36,195.02,195.02,2247.0,195.36,195.36,195.02,195.02,2247.0
2022-12-21 11:50:00,195.1,195.18,194.92,194.92,4641.0,195.1,195.18,194.92,194.92,4641.0
2022-12-21 11:55:00,194.96,194.98,194.77,194.77,1159.0,194.96,194.98,194.77,194.77,1159.0
2022-12-21 12:00:00,194.78,194.78,194.64,194.68,1071.0,194.78,194.78,194.64,194.68,1071.0
2022-12-21 12:05:00,194.82,195.0,194.66,194.66,1600.0,194.82,195.0,194.66,194.66,1600.0
2022-12-21 12:10:00,194.56,194.56,194.12,194.2,1134.0,194.56,194.56,194.12,194.2,1134.0
2022-12-21 12:15:00,194.11,194.24,193.97,193.97,903.0,194.11,194.24,193.97,193.97,903.0
2022-12-21 12:20:00,193.94,194.0,193.64,193.64,3248.0,193.94,194.0,193.64,193.64,3248.0
2022-12-21 12:25:00,193.61,193.61,193.3,193.3,1438.0,193.61,193.61,193.3,193.3,1438.0
2022-12-21 12:30:00,193.42,193.75,193.41,193.66,2922.0,193.42,193.75,193.41,193.66,2922.0
2022-12-21 12:35:00,193.58,193.61,193.41,193.5,1300.0,193.58,193.61,193.41,193.5,1300.0
2022-12-21 12:40:00,193.53,193.76,193.52,193.63,1889.0,193.53,193.76,193.52,193.63,1889.0
2022-12-21 12:45:00,193.55,193.57,193.31,193.48,2078.0,193.55,193.57,193.31,193.48,2078.0
2022-12-21 12:50:00,193.34,193.4,193.15,193.22,1400.0,193.34,193.4,193.15,193.22,1400.0
2022-12-21 12:55:00,193.19,193.34,193.07,193.21,1558.0,193.19,193.34,193.07,193.21,1558.0
2022-12-21 13:00:00,193.23,193.49,193.22,193.49,1226.0,193.23,193.49,193.22,193.49,1226.0
2022-12-21 13:05:00,193.5,193.74,193.47,193.54,3524.0,193.5,193.74,193.47,193.54,3524.0
2022-12-21 13:10:00,193.6,193.6,193.3,193.36,2483.0,193.6,193.6,193.3,193.36,2483.0
2022-12-21 13:15:00,193.32,193.44,193.25,193.25,1431.0,193.32,193.44,193.25,193.25,1431.0
2022-12-21 13:20:00,193.22,193.23,192.86,192.86,1320.0,193.22,193.23,192.86,192.86,1320.0
2022-12-21 13:25:00,192.86,192.99,192.86,192.95,1216.0,192.86,192.99,192.86,192.95,1216.0
2022-12-21 13:30:00,193.08,193.28,193.04,193.24,900.0,193.08,193.28,193.04,193.24,900.0
2022-12-21 13:35:00,193.2,193.27,193.18,193.26,1756.0,193.2,193.27,193.18,193.26,1756.0
2022-12-21 13:40:00,193.21,193.21,193.01,193.21,3009.0,193.21,193.21,193.01,193.21,3009.0
2022-12-21 13:45:00,193.25,193.5,193.25,193.48,2043.0,193.25,193.5,193.25,193.48,2043.0
2022-12-21 13:50:00,193.51,193.54,193.43,193.49,1600.0,193.51,193.54,193.43,193.49,1600.0
2022-12-21 13:55:00,193.56,193.65,193.5,193.53,1211.0,193.56,193.65,193.5,193.53,1211.0
2022-12-21 14:00:00,193.55,193.86,193.54,193.8,1300.0,193.55,193.86,193.54,193.8,1300.0
2022-12-21 14:05:00,193.73,193.82,193.66,193.76,2100.0,193.73,193.82,193.66,193.76,2100.0
2022-12-21 14:10:00,193.83,193.99,193.78,193.79,13230.0,193.83,193.99,193.78,193.79,13230.0
2022-12-21 14:15:00,193.77,193.82,193.43,193.52,2436.0,193.77,193.82,193.43,193.52,2436.0
2022-12-21 14:20:00,193.52,193.53,193.43,193.43,2071.0,193.52,193.53,193.43,193.43,2071.0
2022-12-21 14:25:00,193.38,193.45,193.23,193.36,4254.0,193.38,193.45,193.23,193.36,4254.0
2022-12-21 14:30:00,193.28,193.44,193.22,193.41,4126.0,193.28,193.44,193.22,193.41,4126.0
2022-12-21 14:35:00,193.41,193.41,192.81,192.93,2703.0,193.41,193.41,192.81,192.93,2703.0
2022-12-21 14:40:00,192.98,193.0,192.72,192.89,2720.0,192.98,193.0,192.72,192.89,2720.0
2022-12-21 14:45:00,192.91,193.14,192.9,193.1,5450.0,192.91,193.14,192.9,193.1,5450.0
2022-12-21 14:50:00,193.12,193.16,193.03,193.06,2400.0,193.12,193.16,193.03,193.06,2400.0
2022-12-21 14:55:00,193.06,193.06,192.84,192.94,2732.0,193.06,193.06,192.84,192.94,2732.0
2022-12-21 15:00:00,192.93,193.11,192.92,193.0,4924.0,192.93,193.11,192.92,193.0,4924.0
2022-12-21 15:05:00,193.0,193.04,192.73,192.81,4838.0,193.0,193.04,192.73,192.81,4838.0
2022-12-21 15:10:00,192.82,193.19,192.82,193.17,3433.0,192.82,193.19,192.82,193.17,3433.0
2022-12-21 15:15:00,193.19,193.19,192.9,193.0,5807.0,193.19,193.19,192.9,193.0,5807.0
2022-12-21 15:20:00,193.0,193.08,192.7,192.75,7212.0,193.0,193.08,192.7,192.75,7212.0
2022-12-21 15:25:00,192.73,193.03,192.73,192.74,2209.0,192.73,193.03,192.73,192.74,2209.0
2022-12-21 15:30:00,192.78,192.78,192.59,192.59,2014.0,192.78,192.78,192.59,192.59,2014.0
2022-12-21 15:35:00,192.56,192.64,192.41,192.48,6345.0,192.56,192.64,192.41,192.48,6345.0
2022-12-21 15:40:00,192.5,192.53,192.35,192.48,5761.0,192.5,192.53,192.35,192.48,5761.0
2022-12-21 15:45:00,192.58,192.69,192.36,192.67,15969.0,192.58,192.69,192.36,192.67,15969.0
2022-12-21 15:50:00,192.68,192.91,192.57,192.91,14997.0,192.68,192.91,192.57,192.91,14997.0
2022-12-21 15:55:00,192.81,193.02,192.76,192.83,21187.0,192.81,193.02,192.76,192.83,21187.0
2022-12-22 09:30:00,189.88,190.28,189.04,189.68,7325.0,189.88,190.28,189.04,189.68,7325.0
2022-12-22 09:35:00,189.12,190.34,188.89,190.34,9619.0,189.12,190.34,188.89,190.34,9619.0
2022-12-22 09:40:00,190.55,191.28,190.26,190.34,4539.0,190.55,191.28,190.26,190.34,4539.0
2022-12-22 09:45:00,190.72,191.12,190.32,191.02,4006.0,190.72,191.12,190.32,191.02,4006.0
2022-12-22 09:50:00,190.93,191.36,190.41,191.01,8399.0,190.93,191.36,190.41,191.01,8399.0
2022-12-22 09:55:00,190.94,191.23,190.21,190.58,14247.0,190.94,191.23,190.21,190.58,14247.0
2022-12-22 10:00:00,190.58,190.59,189.73,190.09,2088.0,190.58,190.59,189.73,190.09,2088.0
2022-12-22 10:05:00,189.97,190.12,189.72,190.0,2009.0,189.97,190.12,189.72,190.0,2009.0
2022-12-22 10:10:00,190.0,190.0,189.46,189.62,650.0,190.0,190.0,189.46,189.62,650.0
2022-12-22 10:15:00,189.56,189.79,189.38,189.79,1712.0,189.56,189.79,189.38,189.79,1712.0
2022-12-22 10:20:00,189.7,190.04,189.7,190.02,1100.0,189.7,190.04,189.7,190.02,1100.0
2022-12-22 10:25:00,190.08,190.51,190.06,190.33,4151.0,190.08,190.51,190.06,190.33,4151.0
2022-12-22 10:30:00,190.18,190.18,190.01,190.18,1300.0,190.18,190.18,190.01,190.18,1300.0
2022-12-22 10:35:00,190.19,190.34,189.97,190.28,8683.0,190.19,190.34,189.97,190.28,8683.0
2022-12-22 10:40:00,190.4,190.75,190.17,190.22,13772.0,190.4,190.75,190.17,190.22,13772.0
2022-12-22 10:45:00,190.09,190.99,189.92,190.99,5986.0,190.09,190.99,189.92,190.99,5986.0
2022-12-22 10:50:00,190.85,191.05,190.82,190.88,2463.0,190.85,191.05,190.82,190.88,2463.0
2022-12-22 10:55:00,190.69,190.69,190.44,190.59,2300.0,190.69,190.69,190.44,190.59,2300.0
2022-12-22 11:00:00,190.3,190.53,190.22,190.53,4885.0,190.3,190.53,190.22,190.53,4885.0
2022-12-22 11:05:00,190.66,190.9,190.56,190.56,7469.0,190.66,190.9,190.56,190.56,7469.0
2022-12-22 11:10:00,190.57,190.57,190.23,190.39,1850.0,190.57,190.57,190.23,190.39,1850.0
2022-12-22 11:15:00,190.32,190.67,190.32,190.39,2633.0,190.32,190.67,190.32,190.39,2633.0
2022-12-22 11:20:00,190.38,190.42,190.19,190.19,3846.0,190.38,190.42,190.19,190.19,3846.0
2022-12-22 11:25:00,190.16,190.2,189.93,190.09,1495.0,190.16,190.2,189.93,190.09,1495.0
2022-12-22 11:30:00,190.01,190.01,189.84,189.86,2766.0,190.01,190.01,189.84,189.86,2766.0
2022-12-22 11:35:00,189.89,190.02,189.55,189.59,3444.0,189.89,190.02,189.55,189.59,3444.0
2022-12-22 11:40:00,189.37,189.67,189.37,189.66,246.0,189.37,189.67,189.37,189.66,246.0
2022-12-22 11:45:00,189.6,189.6,189.4,189.48,507.0,189.6,189.6,189.4,189.48,507.0
2022-12-22 11:50:00,189.48,189.66,189.47,189.61,908.0,189.48,189.66,189.47,189.61,908.0
2022-12-22 11:55:00,189.6,189.86,189.4,189.86,2623.0,189.6,189.86,189.4,189.86,2623.0
2022-12-22 12:00:00,189.8,189.87,189.7,189.8,1517.0,189.8,189.87,189.7,189.8,1517.0
2022-12-22 12:05:00,189.9,189.95,189.82,189.84,2433.0,189.9,189.95,189.82,189.84,2433.0
2022-12-22 12:10:00,189.92,190.0,189.82,189.89,1900.0,189.92,190.0,189.82,189.89,1900.0
2022-12-22 12:15:00,189.81,189.92,189.73,189.74,2369.0,189.81,189.92,189.73,189.74,2369.0
2022-12-22 12:20:00,189.74,189.79,189.59,189.64,1600.0,189.74,189.79,189.59,189.64,1600.0
2022-12-22 12:25:00,189.68,189.75,189.18,189.18,3027.0,189.68,189.75,189.18,189.18,3027.0
2022-12-22 12:30:00,189.1,189.34,188.88,189.0,4842.0,189.1,189.34,188.88,189.0,4842.0
2022-12-22 12:35:00,188.96,188.97,188.82,188.97,500.0,188.96,188.97,188.82,188.97,500.0
2022-12-22 12:40:00,189.0,189.0,188.64,188.92,3427.0,189.0,189.0,188.64,188.92,3427.0
2022-12-22 12:45:00,188.92,189.04,188.77,188.9,2918.0,188.92,189.04,188.77,188.9,2918.0
2022-12-22 12:50:00,188.93,189.17,188.93,189.16,1522.0,188.93,189.17,188.93,189.16,1522.0
2022-12-22 12:55:00,189.18,189.2,189.08,189.14,1468.0,189.18,189.2,189.08,189.14,1468.0
2022-12-22 13:00:00,189.17,189.21,188.61,188.61,2523.0,189.17,189.21,188.61,188.61,2523.0
2022-12-22 13:05:00,188.91,189.1,188.81,188.94,2948.0,188.91,189.1,188.81,188.94,2948.0
2022-12-22 13:10:00,189.05,189.54,189.0,189.47,3810.0,189.05,189.54,189.0,189.47,3810.0
2022-12-22 13:15:00,189.45,189.51,189.39,189.39,1200.0,189.45,189.51,189.39,189.39,1200.0
2022-12-22 13:20:00,189.44,189.62,189.35,189.56,2837.0,189.44,189.62,189.35,189.56,2837.0
2022-12-22 13:25:00,189.5,189.98,189.48,189.98,1512.0,189.5,189.98,189.48,189.98,1512.0
2022-12-22 13:30:00,190.0,190.1,189.92,190.02,4288.0,190.0,190.1,189.92,190.02,4288.0
2022-12-22 13:35:00,190.08,190.79,190.07,190.79,1013.0,190.08,190.79,190.07,190.79,1013.0
2022-12-22 13:40:00,190.85,191.26,190.83,190.95,3704.0,190.85,191.26,190.83,190.95,3704.0
2022-12-22 13:45:00,190.95,191.02,190.62,190.62,1689.0,190.95,191.02,190.62,190.62,1689.0
2022-12-22 13:50:00,190.75,190.75,190.56,190.63,784.0,190.75,190.75,190.56,190.63,784.0
2022-12-22 13:55:00,190.46,190.56,190.43,190.49,1925.0,190.46,190.56,190.43,190.49,1925.0
2022-12-22 14:00:00,190.48,190.55,190.23,190.38,1792.0,190.48,190.55,190.23,190.38,1792.0
2022-12-22 14:05:00,190.37,190.6,190.34,190.5,7008.0,190.37,190.6,190.34,190.5,7008.0
2022-12-22 14:10:00,190.51,191.11,190.51,191.11,2171.0,190.51,191.11,190.51,191.11,2171.0
2022-12-22 14:15:00,191.18,191.18,190.99,191.1,1923.0,191.18,191.18,190.99,191.1,1923.0
2022-12-22 14:20:00,191.03,191.13,190.84,191.0,1907.0,191.03,191.13,190.84,191.0,1907.0
2022-12-22 14:25:00,190.99,191.17,190.84,191.14,2019.0,190.99,191.17,190.84,191.14,2019.0
2022-12-22 14:30:00,191.06,191.23,190.91,191.23,5339.0,191.06,191.23,190.91,191.23,5339.0
2022-12-22 14:35:00,191.16,191.16,190.78,190.95,5698.0,191.16,191.16,190.78,190.95,5698.0
2022-12-22 14:40:00,190.98,190.99,190.59,190.59,1206.0,190.98,190.99,190.59,190.59,1206.0
2022-12-22 14:45:00,190.72,190.97,190.64,190.9,4012.0,190.72,190.97,190.64,190.9,4012.0
2022-12-22 14:50:00,191.05,191.29,191.03,191.24,4105.0,191.05,191.29,191.03,191.24,4105.0
2022-12-22 14:55:00,191.26,191.58,191.24,191.48,3615.0,191.26,191.58,191.24,191.48,3615.0
2022-12-22 15:00:00,191.57,191.65,191.41,191.62,3923.0,191.57,191.65,191.41,191.62,3923.0
2022-12-22 15:05:00,191.53,192.05,191.44,191.98,2673.0,191.53,192.05,191.44,191.98,2673.0
2022-12-22 15:10:00,191.99,192.09,191.89,191.96,1441.0,191.99,192.09,191.89,191.96,1441.0
2022-12-22 15:15:00,192.02,192.76,192.01,192.67,4332.0,192.02,192.76,192.01,192.67,4332.0
2022-12-22 15:20:00,192.71,193.2,192.7,193.19,3686.0,192.71,193.2,192.7,193.19,3686.0
2022-12-22 15:25:00,193.22,193.27,192.85,193.06,6521.0,193.22,193.27,192.85,193.06,6521.0
2022-12-22 15:30:00,193.03,193.14,192.88,193.1,3989.0,193.03,193.14,192.88,193.1,3989.0
2022-12-22 15:35:00,193.06,193.09,192.8,192.93,8473.0,193.06,193.09,192.8,192.93,8473.0
2022-12-22 15:40:00,192.95,193.03,192.4,192.51,9353.0,192.95,193.03,192.4,192.51,9353.0
2022-12-22 15:45:00,192.39,193.31,192.37,193.28,14112.0,192.39,193.31,192.37,193.28,14112.0
2022-12-22 15:50:00,193.28,193.71,193.13,193.61,16678.0,193.28,193.71,193.13,193.61,16678.0
2022-12-22 15:55:00,193.58,193.73,193.02,193.05,39886.0,193.58,193.73,193.02,193.05,39886.0
2022-12-23 09:30:00,193.35,194.65,192.94,193.3,4150.0,193.35,194.65,192.94,193.3,4150.0
2022-12-23 09:35:00,192.91,193.28,192.52,193.28,700.0,192.91,193.28,192.52,193.28,700.0
2022-12-23 09:40:00,193.28,194.35,193.26,194.3,1500.0,193.28,194.35,193.26,194.3,1500.0
2022-12-23 09:45:00,193.61,194.29,193.51,194.29,14227.0,193.61,194.29,193.51,194.29,14227.0
2022-12-23 09:50:00,194.37,194.6,193.95,194.44,17424.0,194.37,194.6,193.95,194.44,17424.0
2022-12-23 09:55:00,194.19,194.85,194.13,194.29,2684.0,194.19,194.85,194.13,194.29,2684.0
2022-12-23 10:00:00,194.51,195.92,193.8,194.87,6414.0,194.51,195.92,193.8,194.87,6414.0
2022-12-23 10:05:00,194.84,195.16,194.36,194.74,4221.0,194.84,195.16,194.36,194.74,4221.0
2022-12-23 10:10:00,194.95,195.31,194.8,195.16,2000.0,194.95,195.31,194.8,195.16,2000.0
2022-12-23 10:15:00,194.95,195.3,194.61,195.3,3395.0,194.95,195.3,194.61,195.3,3395.0
2022-12-23 10:20:00,195.2,195.2,194.57,194.92,3879.0,195.2,195.2,194.57,194.92,3879.0
2022-12-23 10:25:00,194.83,195.28,194.82,195.13,1700.0,194.83,195.28,194.82,195.13,1700.0
2022-12-23 10:30:00,195.12,196.32,195.12,196.17,8052.0,195.12,196.32,195.12,196.17,8052.0
2022-12-23 10:35:00,196.61,196.88,196.16,196.8,6317.0,196.61,196.88,196.16,196.8,6317.0
2022-12-23 10:40:00,196.67,196.93,196.32,196.57,12868.0,196.67,196.93,196.32,196.57,12868.0
2022-12-23 10:45:00,196.51,196.63,196.13,196.13,21041.0,196.51,196.63,196.13,196.13,21041.0
2022-12-23 10:50:00,196.18,196.18,195.47,195.79,4850.0,196.18,196.18,195.47,195.79,4850.0
2022-12-23 10:55:00,196.02,196.08,195.3,195.55,1574.0,196.02,196.08,195.3,195.55,1574.0
2022-12-23 11:00:00,195.58,195.58,195.06,195.45,1699.0,195.58,195.58,195.06,195.45,1699.0
2022-12-23 11:05:00,195.46,195.65,195.46,195.64,300.0,195.46,195.65,195.46,195.64,300.0
2022-12-23 11:10:00,195.64,196.13,195.61,196.03,1949.0,195.64,196.13,195.61,196.03,1949.0
2022-12-23 11:15:00,196.0,196.22,195.77,195.93,3584.0,196.0,196.22,195.77,195.93,3584.0
2022-12-23 11:20:00,196.13,196.39,196.0,196.17,4344.0,196.13,196.39,196.0,196.17,4344.0
2022-12-23 11:25:00,196.02,196.58,196.01,196.42,2399.0,196.02,196.58,196.01,196.42,2399.0
2022-12-23 11:30:00,196.56,196.92,196.48,196.92,1907.0,196.56,196.92,196.48,196.92,1907.0
2022-12-23 11:35:00,196.84,197.49,196.83,197.41,11505.0,196.84,197.49,196.83,197.41,11505.0
2022-12-23 11:40:00,197.46,198.28,197.34,197.96,5059.0,197.46,198.28,197.34,197.96,5059.0
2022-12-23 11:45:00,197.95,197.95,197.64,197.69,5964.0,197.95,197.95,197.64,197.69,5964.0
2022-12-23 11:50:00,197.71,197.89,197.53,197.62,6520.0,197.71,197.89,197.53,197.62,6520.0
2022-12-23 11:55:00,197.71,198.23,197.71,198.22,2558.0,197.71,198.23,197.71,198.22,2558.0
2022-12-23 12:00:00,198.22,198.83,198.2,198.71,3633.0,198.22,198.83,198.2,198.71,3633.0
2022-12-23 12:05:00,198.59,198.68,198.28,198.28,1875.0,198.59,198.68,198.28,198.28,1875.0
2022-12-23 12:10:00,198.42,198.84,198.42,198.72,12238.0,198.42,198.84,198.42,198.72,12238.0
2022-12-23 12:15:00,198.72,198.98,198.62,198.68,1847.0,198.72,198.98,198.62,198.68,1847.0
2022-12-23 12:20:00,198.68,198.79,198.44,198.55,4555.0,198.68,198.79,198.44,198.55,4555.0
2022-12-23 12:25:00,198.55,198.8,198.19,198.33,5806.0,198.55,198.8,198.19,198.33,5806.0
2022-12-23 12:30:00,198.57,198.65,198.38,198.44,1509.0,198.57,198.65,198.38,198.44,1509.0
2022-12-23 12:35:00,198.69,198.69,198.19,198.19,1537.0,198.69,198.69,198.19,198.19,1537.0
2022-12-23 12:40:00,198.13,198.3,197.62,197.94,1922.0,198.13,198.3,197.62,197.94,1922.0
2022-12-23 12:45:00,197.94,198.08,197.85,198.0,1583.0,197.94,198.08,197.85,198.0,1583.0
2022-12-23 12:50:00,198.0,198.0,197.83,198.0,2005.0,198.0,198.0,197.83,198.0,2005.0
2022-12-23 12:55:00,197.84,198.16,197.77,198.02,2037.0,197.84,198.16,197.77,198.02,2037.0
2022-12-23 13:00:00,198.0,198.27,197.76,198.27,1640.0,198.0,198.27,197.76,198.27,1640.0
2022-12-23 13:05:00,198.27,198.42,198.12,198.42,2605.0,198.27,198.42,198.12,198.42,2605.0
2022-12-23 13:10:00,198.5,198.5,198.04,198.19,3568.0,198.5,198.5,198.04,198.19,3568.0
2022-12-23 13:15:00,198.29,198.5,198.15,198.17,2818.0,198.29,198.5,198.15,198.17,2818.0
2022-12-23 13:20:00,198.17,198.26,197.93,198.09,6419.0,198.17,198.26,197.93,198.09,6419.0
2022-12-23 13:25:00,198.09,198.16,197.89,198.02,3526.0,198.09,198.16,197.89,198.02,3526.0
2022-12-23 13:30:00,198.08,198.54,198.06,198.43,2720.0,198.08,198.54,198.06,198.43,2720.0
2022-12-23 13:35:00,198.52,198.72,198.0,198.35,6638.0,198.52,198.72,198.0,198.35,6638.0
2022-12-23 13:40:00,198.42,198.44,198.05,198.12,4449.0,198.42,198.44,198.05,198.12,4449.0
2022-12-23 13:45:00,198.05,198.19,197.68,198.19,3274.0,198.05,198.19,197.68,198.19,3274.0
2022-12-23 13:50:00,198.29,198.53,198.23,198.53,4990.0,198.29,198.53,198.23,198.53,4990.0
2022-12-23 13:55:00,198.59,198.77,198.5,198.77,3828.0,198.59,198.77,198.5,198.77,3828.0
2022-12-23 14:00:00,198.64,198.75,198.52,198.57,4976.0,198.64,198.75,198.52,198.57,4976.0
2022-12-23 14:05:00,198.65,198.74,198.35,198.51,3705.0,198.65,198.74,198.35,198.51,3705.0
2022-12-23 14:10:00,198.31,198.61,198.31,198.37,2646.0,198.31,198.61,198.31,198.37,2646.0
2022-12-23 14:15:00,198.41,198.54,198.21,198.51,3088.0,198.41,198.54,198.21,198.51,3088.0
2022-12-23 14:20:00,198.34,198.34,198.1,198.14,5090.0,198.34,198.34,198.1,198.14,5090.0
2022-12-23 14:25:00,198.23,198.34,198.13,198.24,3545.0,198.23,198.34,198.13,198.24,3545.0
2022-12-23 14:30:00,198.2,198.51,198.13,198.5,3958.0,198.2,198.51,198.13,198.5,3958.0
2022-12-23 14:35:00,198.41,199.1,198.41,199.1,5503.0,198.41,199.1,198.41,199.1,5503.0
2022-12-23 14:40:00,199.15,199.24,198.81,198.88,3440.0,199.15,199.24,198.81,198.88,3440.0
2022-12-23 14:45:00,198.89,199.23,198.87,199.15,2840.0,198.89,199.23,198.87,199.15,2840.0
2022-12-23 14:50:00,199.28,199.59,199.21,199.54,5377.0,199.28,199.59,199.21,199.54,5377.0
2022-12-23 14:55:00,199.53,199.81,199.51,199.78,6195.0,199.53,199.81,199.51,199.78,6195.0
2022-12-23 15:00:00,199.85,199.89,199.65,199.7,4851.0,199.85,199.89,199.65,199.7,4851.0
2022-12-23 15:05:00,199.66,199.66,199.28,199.5,9542.0,199.66,199.66,199.28,199.5,9542.0
2022-12-23 15:10:00,199.43,199.58,199.3,199.49,2702.0,199.43,199.58,199.3,199.49,2702.0
2022-12-23 15:15:00,199.43,199.6,199.1,199.1,4807.0,199.43,199.6,199.1,199.1,4807.0
2022-12-23 15:20:00,199.13,199.22,198.79,198.81,4837.0,199.13,199.22,198.79,198.81,4837.0
2022-12-23 15:25:00,198.9,199.07,198.77,199.07,4208.0,198.9,199.07,198.77,199.07,4208.0
2022-12-23 15:30:00,199.02,199.28,199.01,199.23,9652.0,199.02,199.28,199.01,199.23,9652.0
2022-12-23 15:35:00,199.23,199.23,198.92,199.0,11117.0,199.23,199.23,198.92,199.0,11117.0
2022-12-23 15:40:00,199.05,199.49,198.97,199.49,9080.0,199.05,199.49,198.97,199.49,9080.0
2022-12-23 15:45:00,199.41,199.98,199.38,199.89,14719.0,199.41,199.98,199.38,199.89,14719.0
2022-12-23 15:50:00,199.83,200.12,199.41,200.03,22886.0,199.83,200.12,199.41,200.03,22886.0
2022-12-23 15:55:00,200.06,200.39,199.91,200.34,39344.0,200.06,200.39,199.91,200.34,39344.0
2022-12-27 09:30:00,200.5,201.44,200.29,200.98,17964.0,200.5,201.44,200.29,200.98,17964.0
2022-12-27 09:35:00,201.25,202.49,201.03,202.49,12620.0,201.25,202.49,201.03,202.49,12620.0
2022-12-27 09:40:00,202.24,202.48,201.71,202.47,13723.0,202.24,202.48,201.71,202.47,13723.0
2022-12-27 09:45:00,202.53,202.53,201.42,201.54,16751.0,202.53,202.53,201.42,201.54,16751.0
2022-12-27 09:50:00,201.53,201.96,200.92,201.08,16982.0,201.53,201.96,200.92,201.08,16982.0
2022-12-27 09:55:00,201.24,201.45,200.62,200.63,33806.0,201.24,201.45,200.62,200.63,33806.0
2022-12-27 10:00:00,200.68,201.2,200.43,201.2,8992.0,200.68,201.2,200.43,201.2,8992.0
2022-12-27 10:05:00,201.31,202.09,201.09,201.6,24959.0,201.31,202.09,201.09,201.6,24959.0
2022-12-27 10:10:00,201.61,202.52,201.32,202.52,14357.0,201.61,202.52,201.32,202.52,14357.0
2022-12-27 10:15:00,202.58,203.59,202.25,203.27,6442.0,202.58,203.59,202.25,203.27,6442.0
2022-12-27 10:20:00,203.19,203.84,203.1,203.72,8308.0,203.19,203.84,203.1,203.72,8308.0
2022-12-27 10:25:00,203.59,204.02,203.59,203.63,6883.0,203.59,204.02,203.59,203.63,6883.0
2022-12-27 10:30:00,203.64,203.83,203.13,203.83,4287.0,203.64,203.83,203.13,203.83,4287.0
2022-12-27 10:35:00,203.84,203.88,203.46,203.54,4836.0,203.84,203.88,203.46,203.54,4836.0
2022-12-27 10:40:00,203.55,203.83,203.0,203.13,5772.0,203.55,203.83,203.0,203.13,5772.0
2022-12-27 10:45:00,203.1,203.79,203.1,203.56,6604.0,203.1,203.79,203.1,203.56,6604.0
2022-12-27 10:50:00,203.56,203.59,203.19,203.39,5618.0,203.56,203.59,203.19,203.39,5618.0
2022-12-27 10:55:00,203.41,203.8,203.26,203.26,3950.0,203.41,203.8,203.26,203.26,3950.0
2022-12-27 11:00:00,203.47,204.09,203.36,203.91,11163.0,203.47,204.09,203.36,203.91,11163.0
2022-12-27 11:05:00,203.91,203.97,203.56,203.97,4800.0,203.91,203.97,203.56,203.97,4800.0
2022-12-27 11:10:00,203.94,204.03,203.81,203.9,3736.0,203.94,204.03,203.81,203.9,3736.0
2022-12-27 11:15:00,203.99,204.1,203.75,203.76,2822.0,203.99,204.1,203.75,203.76,2822.0
2022-12-27 11:20:00,203.88,204.46,203.74,204.37,8454.0,203.88,204.46,203.74,204.37,8454.0
2022-12-27 11:25:00,204.28,204.38,204.07,204.34,3653.0,204.28,204.38,204.07,204.34,3653.0
2022-12-27 11:30:00,204.38,204.56,204.03,204.03,5074.0,204.38,204.56,204.03,204.03,5074.0
2022-12-27 11:35:00,204.09,204.41,203.89,204.41,3306.0,204.09,204.41,203.89,204.41,3306.0
2022-12-27 11:40:00,204.42,204.42,203.96,204.17,2400.0,204.42,204.42,203.96,204.17,2400.0
2022-12-27 11:45:00,204.15,204.29,204.11,204.28,1400.0,204.15,204.29,204.11,204.28,1400.0
2022-12-27 11:50:00,204.44,204.56,204.3,204.51,5285.0,204.44,204.56,204.3,204.51,5285.0
2022-12-27 11:55:00,204.63,204.99,204.63,204.88,5178.0,204.63,204.99,204.63,204.88,5178.0
2022-12-27 12:00:00,204.96,205.04,204.56,204.56,6789.0,204.96,205.04,204.56,204.56,6789.0
2022-12-27 12:05:00,204.52,204.55,204.34,204.44,2113.0,204.52,204.55,204.34,204.44,2113.0
2022-12-27 12:10:00,204.32,204.84,204.32,204.84,4977.0,204.32,204.84,204.32,204.84,4977.0
2022-12-27 12:15:00,204.75,204.79,204.4,204.61,2889.0,204.75,204.79,204.4,204.61,2889.0
2022-12-27 12:20:00,204.47,204.47,203.53,203.53,3496.0,204.47,204.47,203.53,203.53,3496.0
2022-12-27 12:25:00,203.64,203.9,203.4,203.52,3893.0,203.64,203.9,203.4,203.52,3893.0
2022-12-27 12:30:00,203.36,203.96,203.36,203.94,3615.0,203.36,203.96,203.36,203.94,3615.0
2022-12-27 12:35:00,204.06,204.16,203.84,204.02,2600.0,204.06,204.16,203.84,204.02,2600.0
2022-12-27 12:40:00,204.06,204.06,203.44,203.52,4026.0,204.06,204.06,203.44,203.52,4026.0
2022-12-27 12:45:00,203.44,203.47,203.07,203.16,3100.0,203.44,203.47,203.07,203.16,3100.0
2022-12-27 12:50:00,203.25,203.38,203.12,203.12,2979.0,203.25,203.38,203.12,203.12,2979.0
2022-12-27 12:55:00,203.12,203.29,202.98,203.16,4308.0,203.12,203.29,202.98,203.16,4308.0
2022-12-27 13:00:00,203.02,203.22,202.96,203.08,3000.0,203.02,203.22,202.96,203.08,3000.0
2022-12-27 13:05:00,203.19,203.67,203.18,203.52,6012.0,203.19,203.67,203.18,203.52,6012.0
2022-12-27 13:10:00,203.45,203.47,203.15,203.2,1514.0,203.45,203.47,203.15,203.2,1514.0
2022-12-27 13:15:00,203.29,203.29,202.99,203.01,1409.0,203.29,203.29,202.99,203.01,1409.0
2022-12-27 13:20:00,203.04,203.04,202.83,202.83,1700.0,203.04,203.04,202.83,202.83,1700.0
2022-12-27 13:25:00,202.91,203.04,202.78,202.9,2471.0,202.91,203.04,202.78,202.9,2471.0
2022-12-27 13:30:00,202.97,202.99,202.21,202.28,2622.0,202.97,202.99,202.21,202.28,2622.0
2022-12-27 13:35:00,202.38,202.38,202.01,202.09,2733.0,202.38,202.38,202.01,202.09,2733.0
2022-12-27 13:40:00,202.17,202.5,202.15,202.42,1982.0,202.17,202.5,202.15,202.42,1982.0
2022-12-27 13:45:00,202.4,202.53,202.12,202.31,2602.0,202.4,202.53,202.12,202.31,2602.0
2022-12-27 13:50:00,202.31,202.54,202.17,202.54,3574.0,202.31,202.54,202.17,202.54,3574.0
2022-12-27 13:55:00,202.4,202.44,202.3,202.34,2207.0,202.4,202.44,202.3,202.34,2207.0
2022-12-27 14:00:00,202.34,203.01,202.34,202.88,5312.0,202.34,203.01,202.34,202.88,5312.0
2022-12-27 14:05:00,202.95,203.11,202.87,203.09,2760.0,202.95,203.11,202.87,203.09,2760.0
2022-12-27 14:10:00,203.09,203.48,203.07,203.48,3521.0,203.09,203.48,203.07,203.48,3521.0
2022-12-27 14:15:00,203.49,203.5,203.22,203.35,5854.0,203.49,203.5,203.22,203.35,5854.0
2022-12-27 14:20:00,203.28,203.32,202.96,203.07,3308.0,203.28,203.32,202.96,203.07,3308.0
2022-12-27 14:25:00,203.07,203.23,203.04,203.22,2734.0,203.07,203.23,203.04,203.22,2734.0
2022-12-27 14:30:00,203.17,203.4,203.12,203.12,2720.0,203.17,203.4,203.12,203.12,2720.0
2022-12-27 14:35:00,203.2,203.23,202.91,203.01,2081.0,203.2,203.23,202.91,203.01,2081.0
2022-12-27 14:40:00,202.97,203.09,202.92,203.0,1813.0,202.97,203.09,202.92,203.0,1813.0
2022-12-27 14:45:00,203.14,203.57,203.14,203.48,4308.0,203.14,203.57,203.14,203.48,4308.0
2022-12-27 14:50:00,203.53,203.96,203.52,203.88,4320.0,203.53,203.96,203.52,203.88,4320.0
2022-12-27 14:55:00,203.96,204.07,203.8,204.04,2926.0,203.96,204.07,203.8,204.04,2926.0
2022-12-27 15:00:00,204.1,204.24,203.78,203.84,4803.0,204.1,204.24,203.78,203.84,4803.0
2022-12-27 15:05:00,203.87,204.01,203.76,203.96,2010.0,203.87,204.01,203.76,203.96,2010.0
2022-12-27 15:10:00,203.93,204.0,203.8,203.96,4668.0,203.93,204.0,203.8,203.96,4668.0
2022-12-27 15:15:00,203.96,204.16,203.84,204.09,7042.0,203.96,204.16,203.84,204.09,7042.0
2022-12-27 15:20:00,204.07,204.22,203.89,204.17,3513.0,204.07,204.22,203.89,204.17,3513.0
2022-12-27 15:25:00,204.11,204.39,204.09,204.38,7175.0,204.11,204.39,204.09,204.38,7175.0
2022-12-27 15:30:00,204.41,204.61,204.15,204.19,12207.0,204.41,204.61,204.15,204.19,12207.0
2022-12-27 15:35:00,204.19,204.59,204.12,204.55,12659.0,204.19,204.59,204.12,204.55,12659.0
2022-12-27 15:40:00,204.5,204.85,204.5,204.82,10992.0,204.5,204.85,204.5,204.82,10992.0
2022-12-27 15:45:00,204.8,205.06,204.53,204.53,21890.0,204.8,205.06,204.53,204.53,21890.0
2022-12-27 15:50:00,204.27,204.95,204.23,204.85,19513.0,204.27,204.95,204.23,204.85,19513.0
2022-12-27 15:55:00,204.83,205.05,204.71,204.81,46136.0,204.83,205.05,204.71,204.81,46136.0
2022-12-28 09:30:00,204.09,204.81,203.05,204.81,19916.0,204.09,204.81,203.05,204.81,19916.0
2022-12-28 09:35:00,204.96,205.57,204.7,204.91,13893.0,204.96,205.57,204.7,204.91,13893.0
2022-12-28 09:40:00,205.02,205.32,204.23,204.24,20760.0,205.02,205.32,204.23,204.24,20760.0
2022-12-28 09:45:00,204.35,204.92,204.23,204.6,18934.0,204.35,204.92,204.23,204.6,18934.0
2022-12-28 09:50:00,204.6,204.61,203.3,203.78,6567.0,204.6,204.61,203.3,203.78,6567.0
2022-12-28 09:55:00,203.7,204.08,203.23,203.31,1662.0,203.7,204.08,203.23,203.31,1662.0
2022-12-28 10:00:00,203.59,204.32,203.59,204.31,4608.0,203.59,204.32,203.59,204.31,4608.0
2022-12-28 10:05:00,204.09,204.5,204.07,204.35,2945.0,204.09,204.5,204.07,204.35,2945.0
2022-12-28 10:10:00,204.24,204.5,204.18,204.33,1600.0,204.24,204.5,204.18,204.33,1600.0
2022-12-28 10:15:00,204.26,204.62,203.85,204.02,4868.0,204.26,204.62,203.85,204.02,4868.0
2022-12-28 10:20:00,204.0,204.32,203.88,204.32,2502.0,204.0,204.32,203.88,204.32,2502.0
2022-12-28 10:25:00,204.07,204.07,203.55,203.59,3220.0,204.07,204.07,203.55,203.59,3220.0
2022-12-28 10:30:00,203.62,204.06,203.55,203.91,2000.0,203.62,204.06,203.55,203.91,2000.0
2022-12-28 10:35:00,203.92,204.65,203.92,204.65,2405.0,203.92,204.65,203.92,204.65,2405.0
2022-12-28 10:40:00,204.66,204.66,203.93,203.93,5882.0,204.66,204.66,203.93,203.93,5882.0
2022-12-28 10:45:00,204.01,204.11,203.62,203.62,4514.0,204.01,204.11,203.62,203.62,4514.0
2022-12-28 10:50:00,203.44,203.6,202.88,203.09,10947.0,203.44,203.6,202.88,203.09,10947.0
2022-12-28 10:55:00,203.06,203.11,202.66,202.75,5900.0,203.06,203.11,202.66,202.75,5900.0
2022-12-28 11:00:00,202.8,203.15,202.75,203.15,4408.0,202.8,203.15,202.75,203.15,4408.0
2022-12-28 11:05:00,203.13,203.13,202.2,202.26,6625.0,203.13,203.13,202.2,202.26,6625.0
2022-12-28 11:10:00,202.23,202.33,201.83,202.04,12502.0,202.23,202.33,201.83,202.04,12502.0
2022-12-28 11:15:00,201.98,202.21,201.56,202.08,5914.0,201.98,202.21,201.56,202.08,5914.0
2022-12-28 11:20:00,202.1,202.19,201.81,202.05,2114.0,202.1,202.19,201.81,202.05,2114.0
2022-12-28 11:25:00,202.2,202.2,201.79,201.83,2001.0,202.2,202.2,201.79,201.83,2001.0
2022-12-28 11:30:00,201.95,202.12,201.84,201.97,3001.0,201.95,202.12,201.84,201.97,3001.0
2022-12-28 11:35:00,201.96,201.97,201.62,201.88,10008.0,201.96,201.97,201.62,201.88,10008.0
2022-12-28 11:40:00,201.93,202.22,201.91,202.08,2538.0,201.93,202.22,201.91,202.08,2538.0
2022-12-28 11:45:00,202.01,202.03,201.54,201.55,7118.0,202.01,202.03,201.54,201.55,7118.0
2022-12-28 11:50:00,201.6,201.62,201.1,201.61,7007.0,201.6,201.62,201.1,201.61,7007.0
2022-12-28 11:55:00,201.6,201.69,201.51,201.54,2610.0,201.6,201.69,201.51,201.54,2610.0
2022-12-28 12:00:00,201.61,201.78,201.15,201.48,4907.0,201.61,201.78,201.15,201.48,4907.0
2022-12-28 12:05:00,201.39,201.62,201.14,201.52,4000.0,201.39,201.62,201.14,201.52,4000.0
2022-12-28 12:10:00,201.5,201.69,201.18,201.25,5333.0,201.5,201.69,201.18,201.25,5333.0
2022-12-28 12:15:00,201.29,201.45,201.03,201.45,9522.0,201.29,201.45,201.03,201.45,9522.0
2022-12-28 12:20:00,201.3,201.81,201.3,201.79,8071.0,201.3,201.81,201.3,201.79,8071.0
2022-12-28 12:25:00,201.87,202.0,201.76,201.9,18033.0,201.87,202.0,201.76,201.9,18033.0
2022-12-28 12:30:00,201.9,202.66,201.9,202.6,13181.0,201.9,202.66,201.9,202.6,13181.0
2022-12-28 12:35:00,202.63,202.63,202.25,202.25,3065.0,202.63,202.63,202.25,202.25,3065.0
2022-12-28 12:40:00,202.41,202.89,202.37,202.62,3310.0,202.41,202.89,202.37,202.62,3310.0
2022-12-28 12:45:00,202.62,203.04,202.61,203.01,1700.0,202.62,203.04,202.61,203.01,1700.0
2022-12-28 12:50:00,203.02,203.38,203.01,203.38,3683.0,203.02,203.38,203.01,203.38,3683.0
2022-12-28 12:55:00,203.38,203.5,203.19,203.5,4571.0,203.38,203.5,203.19,203.5,4571.0
2022-12-28 13:00:00,203.48,203.7,203.45,203.68,3147.0,203.48,203.7,203.45,203.68,3147.0
2022-12-28 13:05:00,203.56,203.65,203.22,203.22,2634.0,203.56,203.65,203.22,203.22,2634.0
2022-12-28 13:10:00,203.36,203.63,203.34,203.45,3918.0,203.36,203.63,203.34,203.45,3918.0
2022-12-28 13:15:00,203.45,203.52,203.29,203.33,1313.0,203.45,203.52,203.29,203.33,1313.0
2022-12-28 13:20:00,203.39,203.39,202.98,202.99,1449.0,203.39,203.39,202.98,202.99,1449.0
2022-12-28 13:25:00,202.89,202.89,202.48,202.59,1600.0,202.89,202.89,202.48,202.59,1600.0
2022-12-28 13:30:00,202.59,202.59,202.24,202.43,2618.0,202.59,202.59,202.24,202.43,2618.0
2022-12-28 13:35:00,202.43,202.53,202.16,202.16,2400.0,202.43,202.53,202.16,202.16,2400.0
2022-12-28 13:40:00,202.42,202.56,202.21,202.55,4362.0,202.42,202.56,202.21,202.55,4362.0
2022-12-28 13:45:00,202.53,202.86,202.5,202.85,6322.0,202.53,202.86,202.5,202.85,6322.0
2022-12-28 13:50:00,202.88,203.33,202.82,203.33,5133.0,202.88,203.33,202.82,203.33,5133.0
2022-12-28 13:55:00,203.31,203.43,203.24,203.31,2609.0,203.31,203.43,203.24,203.31,2609.0
2022-12-28 14:00:00,203.23,203.23,202.99,203.19,6617.0,203.23,203.23,202.99,203.19,6617.0
2022-12-28 14:05:00,203.2,203.21,202.86,202.86,3051.0,203.2,203.21,202.86,202.86,3051.0
2022-12-28 14:10:00,203.05,203.08,202.75,202.78,2493.0,203.05,203.08,202.75,202.78,2493.0
2022-12-28 14:15:00,202.69,202.71,202.46,202.46,1405.0,202.69,202.71,202.46,202.46,1405.0
2022-12-28 14:20:00,202.53,202.53,202.4,202.41,1450.0,202.53,202.53,202.4,202.41,1450.0
2022-12-28 14:25:00,202.41,202.46,201.99,201.99,3123.0,202.41,202.46,201.99,201.99,3123.0
2022-12-28 14:30:00,201.94,202.43,201.93,202.32,4604.0,201.94,202.43,201.93,202.32,4604.0
2022-12-28 14:35:00,202.23,202.63,202.23,202.56,1671.0,202.23,202.63,202.23,202.56,1671.0
2022-12-28 14:40:00,202.68,203.06,202.56,202.96,4418.0,202.68,203.06,202.56,202.96,4418.0
2022-12-28 14:45:00,203.11,203.19,202.75,202.81,4819.0,203.11,203.19,202.75,202.81,4819.0
2022-12-28 14:50:00,202.81,202.94,202.74,202.78,2249.0,202.81,202.94,202.74,202.78,2249.0
2022-12-28 14:55:00,202.71,202.89,202.59,202.69,4300.0,202.71,202.89,202.59,202.69,4300.0
2022-12-28 15:00:00,202.67,202.81,202.1,202.12,5049.0,202.67,202.81,202.1,202.12,5049.0
2022-12-28 15:05:00,202.09,202.23,201.79,201.91,5193.0,202.09,202.23,201.79,201.91,5193.0
2022-12-28 15:10:00,201.91,201.95,201.61,201.78,4289.0,201.91,201.95,201.61,201.78,4289.0
2022-12-28 15:15:00,201.7,202.1,201.7,201.75,7571.0,201.7,202.1,201.7,201.75,7571.0
2022-12-28 15:20:00,201.69,201.69,201.22,201.23,4823.0,201.69,201.69,201.22,201.23,4823.0
2022-12-28 15:25:00,201.24,201.36,201.12,201.23,6486.0,201.24,201.36,201.12,201.23,6486.0
2022-12-28 15:30:00,201.21,201.83,201.2,201.75,10088.0,201.21,201.83,201.2,201.75,10088.0
2022-12-28 15:35:00,201.75,201.81,201.53,201.61,10880.0,201.75,201.81,201.53,201.61,10880.0
2022-12-28 15:40:00,201.61,201.88,201.42,201.76,12274.0,201.61,201.88,201.42,201.76,12274.0
2022-12-28 15:45:00,201.77,202.35,201.72,202.34,13655.0,201.77,202.35,201.72,202.34,13655.0
2022-12-28 15:50:00,202.28,203.18,202.28,203.14,22736.0,202.28,203.18,202.28,203.14,22736.0
2022-12-28 15:55:00,203.12,203.38,202.96,202.96,39097.0,203.12,203.38,202.96,202.96,39097.0
2022-12-29 09:30:00,204.46,204.53,203.87,204.02,2972.0,204.46,204.53,203.87,204.02,2972.0
2022-12-29 09:35:00,205.0,205.99,204.12,205.0,19916.0,205.0,205.99,204.12,205.0,19916.0
2022-12-29 09:40:00,205.0,205.28,204.85,205.0,11122.0,205.0,205.28,204.85,205.0,11122.0
2022-12-29 09:45:00,205.19,205.57,205.18,205.39,4021.0,205.19,205.57,205.18,205.39,4021.0
2022-12-29 09:50:00,205.39,205.49,204.52,204.84,2433.0,205.39,205.49,204.52,204.84,2433.0
2022-12-29 09:55:00,204.85,205.3,204.48,204.6,10018.0,204.85,205.3,204.48,204.6,10018.0
2022-12-29 10:00:00,204.55,205.0,204.49,204.63,2682.0,204.55,205.0,204.49,204.63,2682.0
2022-12-29 10:05:00,204.38,205.08,204.38,204.81,3632.0,204.38,205.08,204.38,204.81,3632.0
2022-12-29 10:10:00,204.97,205.48,204.97,205.17,4904.0,204.97,205.48,204.97,205.17,4904.0
2022-12-29 10:15:00,205.2,205.28,205.07,205.28,1580.0,205.2,205.28,205.07,205.28,1580.0
2022-12-29 10:20:00,205.28,205.29,204.95,205.04,3393.0,205.28,205.29,204.95,205.04,3393.0
2022-12-29 10:25:00,205.03,205.2,204.94,204.99,2483.0,205.03,205.2,204.94,204.99,2483.0
2022-12-29 10:30:00,204.99,205.1,204.45,205.01,8437.0,204.99,205.1,204.45,205.01,8437.0
2022-12-29 10:35:00,205.0,205.8,205.0,205.71,4935.0,205.0,205.8,205.0,205.71,4935.0
2022-12-29 10:40:00,205.77,206.06,205.37,205.83,20279.0,205.77,206.06,205.37,205.83,20279.0
2022-12-29 10:45:00,205.81,206.35,205.74,206.25,3827.0,205.81,206.35,205.74,206.25,3827.0
2022-12-29 10:50:00,206.58,206.68,206.3,206.65,5411.0,206.58,206.68,206.3,206.65,5411.0
2022-12-29 10:55:00,206.44,206.78,206.29,206.47,5000.0,206.44,206.78,206.29,206.47,5000.0
2022-12-29 11:00:00,206.38,206.71,206.02,206.18,9903.0,206.38,206.71,206.02,206.18,9903.0
2022-12-29 11:05:00,206.07,206.33,205.81,205.81,9178.0,206.07,206.33,205.81,205.81,9178.0
2022-12-29 11:10:00,205.95,205.96,205.28,205.49,10849.0,205.95,205.96,205.28,205.49,10849.0
2022-12-29 11:15:00,205.5,205.7,205.42,205.7,27850.0,205.5,205.7,205.42,205.7,27850.0
2022-12-29 11:20:00,205.77,206.24,205.76,205.94,4471.0,205.77,206.24,205.76,205.94,4471.0
2022-12-29 11:25:00,205.94,206.23,205.81,205.81,1572.0,205.94,206.23,205.81,205.81,1572.0
2022-12-29 11:30:00,205.7,206.45,205.7,206.44,3041.0,205.7,206.45,205.7,206.44,3041.0
2022-12-29 11:35:00,206.28,206.42,206.22,206.37,2270.0,206.28,206.42,206.22,206.37,2270.0
2022-12-29 11:40:00,206.51,206.51,206.24,206.25,700.0,206.51,206.51,206.24,206.25,700.0
2022-12-29 11:45:00,206.5,206.55,206.34,206.53,1408.0,206.5,206.55,206.34,206.53,1408.0
2022-12-29 11:50:00,206.56,206.88,206.56,206.8,4514.0,206.56,206.88,206.56,206.8,4514.0
2022-12-29 11:55:00,206.89,207.1,206.86,206.89,2732.0,206.89,207.1,206.86,206.89,2732.0
2022-12-29 12:00:00,206.99,207.13,206.84,206.98,2750.0,206.99,207.13,206.84,206.98,2750.0
2022-12-29 12:05:00,206.92,207.01,206.82,206.91,1401.0,206.92,207.01,206.82,206.91,1401.0
2022-12-29 12:10:00,207.14,207.19,206.78,206.78,2015.0,207.14,207.19,206.78,206.78,2015.0
2022-12-29 12:15:00,206.68,206.83,206.62,206.67,1414.0,206.68,206.83,206.62,206.67,1414.0
2022-12-29 12:20:00,206.67,206.7,206.24,206.24,1200.0,206.67,206.7,206.24,206.24,1200.0
2022-12-29 12:25:00,206.31,206.31,206.07,206.09,2059.0,206.31,206.31,206.07,206.09,2059.0
2022-12-29 12:30:00,205.97,206.19,205.93,206.15,2802.0,205.97,206.19,205.93,206.15,2802.0
2022-12-29 12:35:00,206.1,206.1,205.84,205.93,3469.0,206.1,206.1,205.84,205.93,3469.0
2022-12-29 12:40:00,206.02,206.02,205.67,205.83,1140.0,206.02,206.02,205.67,205.83,1140.0
2022-12-29 12:45:00,205.89,205.89,205.82,205.82,200.0,205.89,205.89,205.82,205.82,200.0
2022-12-29 12:50:00,205.84,205.84,205.65,205.81,1921.0,205.84,205.84,205.65,205.81,1921.0
2022-12-29 12:55:00,205.76,205.9,205.74,205.9,813.0,205.76,205.9,205.74,205.9,813.0
2022-12-29 13:00:00,205.82,205.92,205.72,205.8,2915.0,205.82,205.92,205.72,205.8,2915.0
2022-12-29 13:05:00,205.98,206.0,205.66,205.72,1700.0,205.98,206.0,205.66,205.72,1700.0
2022-12-29 13:10:00,205.92,205.98,205.92,205.98,600.0,205.92,205.98,205.92,205.98,600.0
2022-12-29 13:15:00,205.9,206.35,205.79,206.34,1873.0,205.9,206.35,205.79,206.34,1873.0
2022-12-29 13:20:00,206.27,206.44,206.2,206.37,1221.0,206.27,206.44,206.2,206.37,1221.0
2022-12-29 13:25:00,206.3,206.3,205.98,205.98,1704.0,206.3,206.3,205.98,205.98,1704.0
2022-12-29 13:30:00,206.01,206.05,205.72,205.78,2584.0,206.01,206.05,205.72,205.78,2584.0
2022-12-29 13:35:00,205.73,205.89,205.65,205.79,1628.0,205.73,205.89,205.65,205.79,1628.0
2022-12-29 13:40:00,205.84,205.96,205.74,205.94,2616.0,205.84,205.96,205.74,205.94,2616.0
2022-12-29 13:45:00,205.95,205.99,205.53,205.55,6986.0,205.95,205.99,205.53,205.55,6986.0
2022-12-29 13:50:00,205.61,205.69,205.55,205.57,3900.0,205.61,205.69,205.55,205.57,3900.0
2022-12-29 13:55:00,205.62,205.62,205.3,205.3,8407.0,205.62,205.62,205.3,205.3,8407.0
2022-12-29 14:00:00,205.3,205.33,205.09,205.13,4279.0,205.3,205.33,205.09,205.13,4279.0
2022-12-29 14:05:00,205.24,205.24,204.88,204.88,2595.0,205.24,205.24,204.88,204.88,2595.0
2022-12-29 14:10:00,204.77,205.15,204.77,205.15,3000.0,204.77,205.15,204.77,205.15,3000.0
2022-12-29 14:15:00,205.08,205.2,204.89,205.13,1800.0,205.08,205.2,204.89,205.13,1800.0
2022-12-29 14:20:00,205.14,205.87,205.14,205.87,5095.0,205.14,205.87,205.14,205.87,5095.0
2022-12-29 14:25:00,205.91,206.07,205.85,205.87,2938.0,205.91,206.07,205.85,205.87,2938.0
2022-12-29 14:30:00,205.78,205.95,205.67,205.93,2462.0,205.78,205.95,205.67,205.93,2462.0
2022-12-29 14:35:00,205.99,206.14,205.97,206.07,2100.0,205.99,206.14,205.97,206.07,2100.0
2022-12-29 14:40:00,206.04,206.22,206.04,206.22,700.0,206.04,206.22,206.04,206.22,700.0
2022-12-29 14:45:00,206.13,206.14,206.0,206.14,1296.0,206.13,206.14,206.0,206.14,1296.0
2022-12-29 14:50:00,206.12,206.18,206.12,206.16,800.0,206.12,206.18,206.12,206.16,800.0
2022-12-29 14:55:00,206.18,206.18,205.62,205.66,3248.0,206.18,206.18,205.62,205.66,3248.0
2022-12-29 15:00:00,205.61,205.61,205.26,205.43,3306.0,205.61,205.61,205.26,205.43,3306.0
2022-12-29 15:05:00,205.36,205.37,204.7,204.7,3425.0,205.36,205.37,204.7,204.7,3425.0
2022-12-29 15:10:00,204.7,204.7,204.34,204.35,2972.0,204.7,204.7,204.34,204.35,2972.0
2022-12-29 15:15:00,204.34,204.57,204.19,204.55,5004.0,204.34,204.57,204.19,204.55,5004.0
2022-12-29 15:20:00,204.56,205.03,204.46,204.88,6656.0,204.56,205.03,204.46,204.88,6656.0
2022-12-29 15:25:00,204.88,205.02,204.88,205.02,2806.0,204.88,205.02,204.88,205.02,2806.0
2022-12-29 15:30:00,204.93,204.95,204.48,204.58,5502.0,204.93,204.95,204.48,204.58,5502.0
2022-12-29 15:35:00,204.6,204.93,204.6,204.92,5451.0,204.6,204.93,204.6,204.92,5451.0
2022-12-29 15:40:00,204.88,205.18,204.88,205.13,4715.0,204.88,205.18,204.88,205.13,4715.0
2022-12-29 15:45:00,205.1,205.12,204.6,204.78,17455.0,205.1,205.12,204.6,204.78,17455.0
2022-12-29 15:50:00,204.81,205.75,204.81,205.73,16556.0,204.81,205.75,204.81,205.73,16556.0
2022-12-29 15:55:00,205.65,205.86,205.58,205.82,32155.0,205.65,205.86,205.58,205.82,32155.0
2022-12-30 09:30:00,204.38,204.9,203.92,203.92,4446.0,204.38,204.9,203.92,203.92,4446.0
2022-12-30 09:35:00,204.06,205.05,204.05,204.52,1408.0,204.06,205.05,204.05,204.52,1408.0
2022-12-30 09:40:00,204.51,205.64,204.33,205.64,13695.0,204.51,205.64,204.33,205.64,13695.0
2022-12-30 09:45:00,205.41,205.42,204.66,205.17,11493.0,205.41,205.42,204.66,205.17,11493.0
2022-12-30 09:50:00,205.07,205.94,204.86,205.18,20160.0,205.07,205.94,204.86,205.18,20160.0
2022-12-30 09:55:00,205.27,205.35,204.63,205.14,16069.0,205.27,205.35,204.63,205.14,16069.0
2022-12-30 10:00:00,205.38,205.38,204.69,204.98,7413.0,205.38,205.38,204.69,204.98,7413.0
2022-12-30 10:05:00,204.96,205.21,204.45,204.73,3401.0,204.96,205.21,204.45,204.73,3401.0
2022-12-30 10:10:00,204.57,204.57,203.73,203.77,2300.0,204.57,204.57,203.73,203.77,2300.0
2022-12-30 10:15:00,203.86,204.44,203.37,204.36,8122.0,203.86,204.44,203.37,204.36,8122.0
2022-12-30 10:20:00,204.54,205.0,204.54,205.0,2200.0,204.54,205.0,204.54,205.0,2200.0
2022-12-30 10:25:00,204.88,204.91,204.37,204.55,3539.0,204.88,204.91,204.37,204.55,3539.0
2022-12-30 10:30:00,204.43,204.53,203.58,203.73,8819.0,204.43,204.53,203.58,203.73,8819.0
2022-12-30 10:35:00,203.6,203.61,203.53,203.56,720.0,203.6,203.61,203.53,203.56,720.0
2022-12-30 10:40:00,203.6,203.77,203.21,203.25,4510.0,203.6,203.77,203.21,203.25,4510.0
2022-12-30 10:45:00,203.25,203.84,203.11,203.7,2973.0,203.25,203.84,203.11,203.7,2973.0
2022-12-30 10:50:00,203.48,203.49,203.32,203.33,1035.0,203.48,203.49,203.32,203.33,1035.0
2022-12-30 10:55:00,203.18,203.33,203.04,203.23,8911.0,203.18,203.33,203.04,203.23,8911.0
2022-12-30 11:00:00,203.25,203.36,202.98,203.14,2458.0,203.25,203.36,202.98,203.14,2458.0
2022-12-30 11:05:00,203.29,203.56,203.06,203.51,6024.0,203.29,203.56,203.06,203.51,6024.0
2022-12-30 11:10:00,203.64,204.21,203.64,203.84,6446.0,203.64,204.21,203.64,203.84,6446.0
2022-12-30 11:15:00,203.87,203.87,203.32,203.52,6296.0,203.87,203.87,203.32,203.52,6296.0
2022-12-30 11:20:00,203.65,203.87,203.32,203.87,2269.0,203.65,203.87,203.32,203.87,2269.0
2022-12-30 11:25:00,203.85,204.03,203.73,203.74,3056.0,203.85,204.03,203.73,203.74,3056.0
2022-12-30 11:30:00,203.63,203.79,203.59,203.63,1560.0,203.63,203.79,203.59,203.63,1560.0
2022-12-30 11:35:00,203.63,204.07,203.62,204.06,1100.0,203.63,204.07,203.62,204.06,1100.0
2022-12-30 11:40:00,203.95,204.01,203.79,203.79,1028.0,203.95,204.01,203.79,203.79,1028.0
2022-12-30 11:45:00,203.76,203.96,203.76,203.96,788.0,203.76,203.96,203.76,203.96,788.0
2022-12-30 11:50:00,203.77,204.12,203.77,204.0,1800.0,203.77,204.12,203.77,204.0,1800.0
2022-12-30 11:55:00,204.12,204.12,203.79,203.83,3137.0,204.12,204.12,203.79,203.83,3137.0
2022-12-30 12:00:00,203.78,203.98,203.75,203.98,2020.0,203.78,203.98,203.75,203.98,2020.0
2022-12-30 12:05:00,203.95,203.96,203.54,203.54,1432.0,203.95,203.96,203.54,203.54,1432.0
2022-12-30 12:10:00,203.43,203.64,203.22,203.22,1579.0,203.43,203.64,203.22,203.22,1579.0
2022-12-30 12:15:00,203.19,203.61,202.91,202.92,4415.0,203.19,203.61,202.91,202.92,4415.0
2022-12-30 12:20:00,202.93,203.35,202.8,203.34,5651.0,202.93,203.35,202.8,203.34,5651.0
2022-12-30 12:25:00,203.43,203.58,203.25,203.26,4372.0,203.43,203.58,203.25,203.26,4372.0
2022-12-30 12:30:00,203.29,203.63,203.2,203.59,4472.0,203.29,203.63,203.2,203.59,4472.0
2022-12-30 12:35:00,203.62,203.63,203.46,203.47,780.0,203.62,203.63,203.46,203.47,780.0
2022-12-30 12:40:00,203.47,203.57,203.47,203.54,2688.0,203.47,203.57,203.47,203.54,2688.0
2022-12-30 12:45:00,203.53,203.77,203.45,203.77,928.0,203.53,203.77,203.45,203.77,928.0
2022-12-30 12:50:00,203.71,203.71,203.42,203.43,1600.0,203.71,203.71,203.42,203.43,1600.0
2022-12-30 12:55:00,203.44,203.67,203.21,203.67,4826.0,203.44,203.67,203.21,203.67,4826.0
2022-12-30 13:00:00,203.65,203.66,203.52,203.56,1820.0,203.65,203.66,203.52,203.56,1820.0
2022-12-30 13:05:00,203.49,203.53,203.3,203.39,6008.0,203.49,203.53,203.3,203.39,6008.0
2022-12-30 13:10:00,203.39,203.44,203.21,203.37,6781.0,203.39,203.44,203.21,203.37,6781.0
2022-12-30 13:15:00,203.37,203.56,203.35,203.51,4635.0,203.37,203.56,203.35,203.51,4635.0
2022-12-30 13:20:00,203.52,203.52,202.89,202.89,2877.0,203.52,203.52,202.89,202.89,2877.0
2022-12-30 13:25:00,202.89,203.21,202.88,203.21,1712.0,202.89,203.21,202.88,203.21,1712.0
2022-12-30 13:30:00,203.33,203.33,203.17,203.17,1600.0,203.33,203.33,203.17,203.17,1600.0
2022-12-30 13:35:00,203.25,203.25,203.08,203.09,2000.0,203.25,203.25,203.08,203.09,2000.0
2022-12-30 13:40:00,203.05,203.17,202.84,202.92,2355.0,203.05,203.17,202.84,202.92,2355.0
2022-12-30 13:45:00,202.87,202.9,202.52,202.52,1451.0,202.87,202.9,202.52,202.52,1451.0
2022-12-30 13:50:00,202.7,202.7,202.55,202.7,2000.0,202.7,202.7,202.55,202.7,2000.0
2022-12-30 13:55:00,202.61,202.69,202.5,202.51,1915.0,202.61,202.69,202.5,202.51,1915.0
2022-12-30 14:00:00,202.45,202.63,202.36,202.37,3125.0,202.45,202.63,202.36,202.37,3125.0
2022-12-30 14:05:00,202.3,202.35,202.2,202.35,1537.0,202.3,202.35,202.2,202.35,1537.0
2022-12-30 14:10:00,202.27,202.67,202.24,202.63,5305.0,202.27,202.67,202.24,202.63,5305.0
2022-12-30 14:15:00,202.63,202.64,202.49,202.52,2120.0,202.63,202.64,202.49,202.52,2120.0
2022-12-30 14:20:00,202.47,202.56,202.39,202.42,4983.0,202.47,202.56,202.39,202.42,4983.0
2022-12-30 14:25:00,202.4,202.57,202.32,202.57,4195.0,202.4,202.57,202.32,202.57,4195.0
2022-12-30 14:30:00,202.5,202.65,202.49,202.62,2762.0,202.5,202.65,202.49,202.62,2762.0
2022-12-30 14:35:00,202.54,202.57,202.42,202.43,3176.0,202.54,202.57,202.42,202.43,3176.0
2022-12-30 14:40:00,202.4,202.82,202.34,202.81,5503.0,202.4,202.82,202.34,202.81,5503.0
2022-12-30 14:45:00,202.93,202.93,202.68,202.77,2211.0,202.93,202.93,202.68,202.77,2211.0
2022-12-30 14:50:00,202.72,202.73,202.59,202.64,2000.0,202.72,202.73,202.59,202.64,2000.0
2022-12-30 14:55:00,202.57,202.6,202.34,202.51,1900.0,202.57,202.6,202.34,202.51,1900.0
2022-12-30 15:00:00,202.6,202.78,202.58,202.74,2914.0,202.6,202.78,202.58,202.74,2914.0
2022-12-30 15:05:00,202.79,202.91,202.66,202.8,7008.0,202.79,202.91,202.66,202.8,7008.0
2022-12-30 15:10:00,202.74,203.17,202.73,203.14,7114.0,202.74,203.17,202.73,203.14,7114.0
2022-12-30 15:15:00,203.17,203.22,203.07,203.07,1371.0,203.17,203.22,203.07,203.07,1371.0
2022-12-30 15:20:00,203.08,203.15,202.78,202.81,7291.0,203.08,203.15,202.78,202.81,7291.0
2022-12-30 15:25:00,202.76,202.77,202.63,202.67,3967.0,202.76,202.77,202.63,202.67,3967.0
2022-12-30 15:30:00,202.65,202.92,202.59,202.78,9372.0,202.65,202.92,202.59,202.78,9372.0
2022-12-30 15:35:00,202.76,202.76,202.4,202.41,5869.0,202.76,202.76,202.4,202.41,5869.0
2022-12-30 15:40:00,202.41,202.53,202.23,202.44,8121.0,202.41,202.53,202.23,202.44,8121.0
2022-12-30 15:45:00,202.48,202.73,202.46,202.73,8544.0,202.48,202.73,202.46,202.73,8544.0
2022-12-30 15:50:00,202.65,203.32,202.59,203.21,19085.0,202.65,203.32,202.59,203.21,19085.0
2022-12-30 15:55:00,203.19,203.34,202.69,202.77,47960.0,203.19,203.34,202.69,202.77,47960.0
2023-01-03 09:30:00,206.98,208.56,205.18,208.5,38496.0,206.98,208.56,205.18,208.5,38496.0
2023-01-03 09:35:00,207.64,208.67,207.48,207.98,16635.0,207.64,208.67,207.48,207.98,16635.0
2023-01-03 09:40:00,208.04,208.28,207.73,208.26,6096.0,208.04,208.28,207.73,208.26,6096.0
2023-01-03 09:45:00,208.27,208.27,206.15,206.64,15877.0,208.27,208.27,206.15,206.64,15877.0
2023-01-03 09:50:00,206.65,206.67,204.1,204.35,4739.0,206.65,206.67,204.1,204.35,4739.0
2023-01-03 09:55:00,203.87,204.21,203.66,204.18,10204.0,203.87,204.21,203.66,204.18,10204.0
2023-01-03 10:00:00,204.01,205.28,204.01,205.15,10335.0,204.01,205.28,204.01,205.15,10335.0
2023-01-03 10:05:00,204.88,205.62,204.57,205.3,36689.0,204.88,205.62,204.57,205.3,36689.0
2023-01-03 10:10:00,205.12,205.32,204.81,204.81,3410.0,205.12,205.32,204.81,204.81,3410.0
2023-01-03 10:15:00,204.78,205.36,204.66,204.96,2531.0,204.78,205.36,204.66,204.96,2531.0
2023-01-03 10:20:00,205.0,205.5,204.99,205.34,5225.0,205.0,205.5,204.99,205.34,5225.0
2023-01-03 10:25:00,205.37,205.82,205.33,205.67,16102.0,205.37,205.82,205.33,205.67,16102.0
2023-01-03 10:30:00,205.69,206.46,205.45,206.32,13418.0,205.69,206.46,205.45,206.32,13418.0
2023-01-03 10:35:00,206.5,207.56,206.49,207.56,14609.0,206.5,207.56,206.49,207.56,14609.0
2023-01-03 10:40:00,207.61,208.35,207.61,208.17,5902.0,207.61,208.35,207.61,208.17,5902.0
2023-01-03 10:45:00,208.12,208.82,208.11,208.61,11760.0,208.12,208.82,208.11,208.61,11760.0
2023-01-03 10:50:00,208.63,208.65,208.21,208.63,6483.0,208.63,208.65,208.21,208.63,6483.0
2023-01-03 10:55:00,208.63,208.64,208.31,208.36,5218.0,208.63,208.64,208.31,208.36,5218.0
2023-01-03 11:00:00,208.45,209.4,208.44,208.68,10931.0,208.45,209.4,208.44,208.68,10931.0
2023-01-03 11:05:00,208.72,208.74,207.62,207.75,2800.0,208.72,208.74,207.62,207.75,2800.0
2023-01-03 11:10:00,207.61,207.67,207.0,207.02,6518.0,207.61,207.67,207.0,207.02,6518.0
2023-01-03 11:15:00,206.87,207.28,206.66,207.2,3912.0,206.87,207.28,206.66,207.2,3912.0
2023-01-03 11:20:00,207.26,207.51,206.82,207.34,3240.0,207.26,207.51,206.82,207.34,3240.0
2023-01-03 11:25:00,207.43,207.47,206.92,206.92,2600.0,207.43,207.47,206.92,206.92,2600.0
2023-01-03 11:30:00,206.92,207.47,206.92,207.45,2321.0,206.92,207.47,206.92,207.45,2321.0
2023-01-03 11:35:00,207.45,207.56,207.14,207.21,4900.0,207.45,207.56,207.14,207.21,4900.0
2023-01-03 11:40:00,207.21,207.53,207.11,207.53,5105.0,207.21,207.53,207.11,207.53,5105.0
2023-01-03 11:45:00,207.35,207.37,207.03,207.36,1512.0,207.35,207.37,207.03,207.36,1512.0
2023-01-03 11:50:00,207.3,207.51,206.95,206.95,4711.0,207.3,207.51,206.95,206.95,4711.0
2023-01-03 11:55:00,206.99,207.25,206.64,207.01,3001.0,206.99,207.25,206.64,207.01,3001.0
2023-01-03 12:00:00,207.01,207.41,206.83,207.41,2491.0,207.01,207.41,206.83,207.41,2491.0
2023-01-03 12:05:00,207.44,207.89,207.22,207.67,15371.0,207.44,207.89,207.22,207.67,15371.0
2023-01-03 12:10:00,207.55,207.6,206.77,206.93,2520.0,207.55,207.6,206.77,206.93,2520.0
2023-01-03 12:15:00,206.83,207.24,206.83,206.91,4748.0,206.83,207.24,206.83,206.91,4748.0
2023-01-03 12:20:00,207.08,207.29,206.93,207.12,3000.0,207.08,207.29,206.93,207.12,3000.0
2023-01-03 12:25:00,207.06,207.11,206.96,206.96,900.0,207.06,207.11,206.96,206.96,900.0
2023-01-03 12:30:00,206.91,207.51,206.83,207.42,6856.0,206.91,207.51,206.83,207.42,6856.0
2023-01-03 12:35:00,207.58,207.87,207.46,207.48,2300.0,207.58,207.87,207.46,207.48,2300.0
2023-01-03 12:40:00,207.33,207.33,206.65,206.83,1967.0,207.33,207.33,206.65,206.83,1967.0
2023-01-03 12:45:00,206.78,206.79,206.34,206.46,3208.0,206.78,206.79,206.34,206.46,3208.0
2023-01-03 12:50:00,206.7,206.93,206.58,206.93,1800.0,206.7,206.93,206.58,206.93,1800.0
2023-01-03 12:55:00,206.74,207.28,206.73,207.16,1000.0,206.74,207.28,206.73,207.16,1000.0
2023-01-03 13:00:00,207.21,207.53,207.02,207.48,1600.0,207.21,207.53,207.02,207.48,1600.0
2023-01-03 13:05:00,207.67,207.78,207.5,207.69,1100.0,207.67,207.78,207.5,207.69,1100.0
2023-01-03 13:10:00,207.64,207.91,207.6,207.74,2174.0,207.64,207.91,207.6,207.74,2174.0
2023-01-03 13:15:00,207.54,207.54,207.3,207.36,1200.0,207.54,207.54,207.3,207.36,1200.0
2023-01-03 13:20:00,207.22,207.37,207.1,207.3,1700.0,207.22,207.37,207.1,207.3,1700.0
2023-01-03 13:25:00,207.25,207.74,207.25,207.53,3295.0,207.25,207.74,207.25,207.53,3295.0
2023-01-03 13:30:00,207.37,207.56,207.1,207.1,2556.0,207.37,207.56,207.1,207.1,2556.0
2023-01-03 13:35:00,206.93,207.01,206.25,206.38,2995.0,206.93,207.01,206.25,206.38,2995.0
2023-01-03 13:40:00,206.31,206.72,206.31,206.4,11306.0,206.31,206.72,206.31,206.4,11306.0
2023-01-03 13:45:00,206.28,206.28,205.88,205.99,3323.0,206.28,206.28,205.88,205.99,3323.0
2023-01-03 13:50:00,206.0,206.24,205.78,205.88,6103.0,206.0,206.24,205.78,205.88,6103.0
2023-01-03 13:55:00,205.78,205.8,205.18,205.18,1300.0,205.78,205.8,205.18,205.18,1300.0
2023-01-03 14:00:00,205.28,205.63,205.17,205.63,2769.0,205.28,205.63,205.17,205.63,2769.0
2023-01-03 14:05:00,205.53,205.78,205.53,205.77,1653.0,205.53,205.78,205.53,205.77,1653.0
2023-01-03 14:10:00,205.81,205.81,205.52,205.65,2463.0,205.81,205.81,205.52,205.65,2463.0
2023-01-03 14:15:00,205.62,205.98,205.61,205.71,5095.0,205.62,205.98,205.61,205.71,5095.0
2023-01-03 14:20:00,205.76,205.98,205.56,205.98,1903.0,205.76,205.98,205.56,205.98,1903.0
2023-01-03 14:25:00,206.14,206.14,206.0,206.0,401.0,206.14,206.14,206.0,206.0,401.0
2023-01-03 14:30:00,205.85,205.88,205.23,205.53,3789.0,205.85,205.88,205.23,205.53,3789.0
2023-01-03 14:35:00,205.6,205.61,205.33,205.36,2050.0,205.6,205.61,205.33,205.36,2050.0
2023-01-03 14:40:00,205.41,205.7,205.38,205.39,3700.0,205.41,205.7,205.38,205.39,3700.0
2023-01-03 14:45:00,205.48,206.07,205.48,205.69,2213.0,205.48,206.07,205.48,205.69,2213.0
2023-01-03 14:50:00,205.62,206.04,205.48,206.04,2311.0,205.62,206.04,205.48,206.04,2311.0
2023-01-03 14:55:00,205.86,205.99,205.37,205.38,3828.0,205.86,205.99,205.37,205.38,3828.0
2023-01-03 15:00:00,205.61,205.71,205.39,205.64,3700.0,205.61,205.71,205.39,205.64,3700.0
2023-01-03 15:05:00,205.67,205.94,205.62,205.94,2800.0,205.67,205.94,205.62,205.94,2800.0
2023-01-03 15:10:00,205.94,206.24,205.86,206.2,5003.0,205.94,206.24,205.86,206.2,5003.0
2023-01-03 15:15:00,206.24,206.77,206.24,206.57,4084.0,206.24,206.77,206.24,206.57,4084.0
2023-01-03 15:20:00,206.51,206.51,206.08,206.08,9158.0,206.51,206.51,206.08,206.08,9158.0
2023-01-03 15:25:00,206.14,206.61,206.07,206.34,9973.0,206.14,206.61,206.07,206.34,9973.0
2023-01-03 15:30:00,206.38,206.38,205.94,206.0,8301.0,206.38,206.38,205.94,206.0,8301.0
2023-01-03 15:35:00,205.98,206.14,205.81,206.07,7983.0,205.98,206.14,205.81,206.07,7983.0
2023-01-03 15:40:00,206.03,206.03,205.62,205.99,7328.0,206.03,206.03,205.62,205.99,7328.0
2023-01-03 15:45:00,205.94,205.94,205.54,205.74,17221.0,205.94,205.94,205.54,205.74,17221.0
2023-01-03 15:50:00,205.7,206.04,205.48,205.93,19406.0,205.7,206.04,205.48,205.93,19406.0
2023-01-03 15:55:00,205.94,206.71,205.79,206.1,59564.0,205.94,206.71,205.79,206.1,59564.0
2023-01-04 09:30:00,210.26,210.89,209.18,210.33,24380.0,210.26,210.89,209.18,210.33,24380.0
2023-01-04 09:35:00,210.36,210.88,210.15,210.74,5541.0,210.36,210.88,210.15,210.74,5541.0
2023-01-04 09:40:00,210.72,211.07,209.39,209.4,11241.0,210.72,211.07,209.39,209.4,11241.0
2023-01-04 09:45:00,209.4,210.68,209.39,210.53,19004.0,209.4,210.68,209.39,210.53,19004.0
2023-01-04 09:50:00,210.55,211.96,210.54,211.65,5946.0,210.55,211.96,210.54,211.65,5946.0
2023-01-04 09:55:00,211.69,211.72,210.96,211.22,11197.0,211.69,211.72,210.96,211.22,11197.0
2023-01-04 10:00:00,210.96,211.56,209.89,211.04,11062.0,210.96,211.56,209.89,211.04,11062.0
2023-01-04 10:05:00,211.1,211.2,210.46,211.16,6149.0,211.1,211.2,210.46,211.16,6149.0
2023-01-04 10:10:00,211.16,211.45,210.86,210.91,24187.0,211.16,211.45,210.86,210.91,24187.0
2023-01-04 10:15:00,210.92,211.24,210.65,211.24,10660.0,210.92,211.24,210.65,211.24,10660.0
2023-01-04 10:20:00,211.28,211.38,211.01,211.34,6956.0,211.28,211.38,211.01,211.34,6956.0
2023-01-04 10:25:00,211.5,211.72,211.46,211.69,3469.0,211.5,211.72,211.46,211.69,3469.0
2023-01-04 10:30:00,211.74,212.67,211.74,211.94,12173.0,211.74,212.67,211.74,211.94,12173.0
2023-01-04 10:35:00,211.98,212.1,211.63,211.76,10911.0,211.98,212.1,211.63,211.76,10911.0
2023-01-04 10:40:00,211.73,211.73,211.11,211.2,5767.0,211.73,211.73,211.11,211.2,5767.0
2023-01-04 10:45:00,211.18,211.28,210.9,211.03,10864.0,211.18,211.28,210.9,211.03,10864.0
2023-01-04 10:50:00,211.22,211.41,211.1,211.3,18994.0,211.22,211.41,211.1,211.3,18994.0
2023-01-04 10:55:00,211.17,211.24,210.88,210.93,8481.0,211.17,211.24,210.88,210.93,8481.0
2023-01-04 11:00:00,210.88,211.07,210.83,210.95,5150.0,210.88,211.07,210.83,210.95,5150.0
2023-01-04 11:05:00,210.93,211.04,210.71,210.94,6272.0,210.93,211.04,210.71,210.94,6272.0
2023-01-04 11:10:00,210.94,211.41,210.93,211.41,10986.0,210.94,211.41,210.93,211.41,10986.0
2023-01-04 11:15:00,211.42,211.69,211.3,211.49,11933.0,211.42,211.69,211.3,211.49,11933.0
2023-01-04 11:20:00,211.42,211.5,211.25,211.42,8140.0,211.42,211.5,211.25,211.42,8140.0
2023-01-04 11:25:00,211.42,211.67,211.32,211.59,7642.0,211.42,211.67,211.32,211.59,7642.0
2023-01-04 11:30:00,211.59,212.55,211.59,212.46,16150.0,211.59,212.55,211.59,212.46,16150.0
2023-01-04 11:35:00,212.46,212.8,212.45,212.64,14052.0,212.46,212.8,212.45,212.64,14052.0
2023-01-04 11:40:00,212.69,212.93,212.6,212.92,10337.0,212.69,212.93,212.6,212.92,10337.0
2023-01-04 11:45:00,212.92,212.92,212.47,212.52,10364.0,212.92,212.92,212.47,212.52,10364.0
2023-01-04 11:50:00,212.48,212.8,212.47,212.71,8224.0,212.48,212.8,212.47,212.71,8224.0
2023-01-04 11:55:00,212.74,212.74,212.24,212.26,3944.0,212.74,212.74,212.24,212.26,3944.0
2023-01-04 12:00:00,212.34,212.49,212.26,212.38,3939.0,212.34,212.49,212.26,212.38,3939.0
2023-01-04 12:05:00,212.38,212.46,212.08,212.08,4275.0,212.38,212.46,212.08,212.08,4275.0
2023-01-04 12:10:00,212.16,212.32,212.11,212.22,6112.0,212.16,212.32,212.11,212.22,6112.0
2023-01-04 12:15:00,212.3,212.64,211.92,212.64,11831.0,212.3,212.64,211.92,212.64,11831.0
2023-01-04 12:20:00,212.56,213.35,212.53,213.25,40552.0,212.56,213.35,212.53,213.25,40552.0
2023-01-04 12:25:00,213.26,213.29,213.08,213.27,2436.0,213.26,213.29,213.08,213.27,2436.0
2023-01-04 12:30:00,213.35,213.65,213.24,213.26,6820.0,213.35,213.65,213.24,213.26,6820.0
2023-01-04 12:35:00,213.27,213.44,213.14,213.33,2333.0,213.27,213.44,213.14,213.33,2333.0
2023-01-04 12:40:00,213.34,213.43,213.27,213.28,2902.0,213.34,213.43,213.27,213.28,2902.0
2023-01-04 12:45:00,213.28,213.46,213.19,213.41,4088.0,213.28,213.46,213.19,213.41,4088.0
2023-01-04 12:50:00,213.47,213.87,213.47,213.87,5950.0,213.47,213.87,213.47,213.87,5950.0
2023-01-04 12:55:00,213.88,213.88,213.21,213.23,2954.0,213.88,213.88,213.21,213.23,2954.0
2023-01-04 13:00:00,213.22,213.22,212.87,212.98,4500.0,213.22,213.22,212.87,212.98,4500.0
2023-01-04 13:05:00,213.0,213.28,213.0,213.23,1600.0,213.0,213.28,213.0,213.23,1600.0
2023-01-04 13:10:00,213.23,213.63,213.22,213.63,1309.0,213.23,213.63,213.22,213.63,1309.0
2023-01-04 13:15:00,213.68,214.1,213.68,213.94,6926.0,213.68,214.1,213.68,213.94,6926.0
2023-01-04 13:20:00,213.94,213.94,213.62,213.62,7183.0,213.94,213.94,213.62,213.62,7183.0
2023-01-04 13:25:00,213.55,213.55,213.23,213.23,1813.0,213.55,213.55,213.23,213.23,1813.0
2023-01-04 13:30:00,213.21,213.76,213.13,213.69,18873.0,213.21,213.76,213.13,213.69,18873.0
2023-01-04 13:35:00,213.7,214.04,213.65,213.89,12368.0,213.7,214.04,213.65,213.89,12368.0
2023-01-04 13:40:00,213.88,213.93,213.77,213.81,11422.0,213.88,213.93,213.77,213.81,11422.0
2023-01-04 13:45:00,213.83,214.36,213.69,214.36,15688.0,213.83,214.36,213.69,214.36,15688.0
2023-01-04 13:50:00,214.56,215.43,214.56,215.43,4259.0,214.56,215.43,214.56,215.43,4259.0
2023-01-04 13:55:00,215.44,215.48,214.69,214.7,2707.0,215.44,215.48,214.69,214.7,2707.0
2023-01-04 14:00:00,214.91,215.3,214.06,214.45,6486.0,214.91,215.3,214.06,214.45,6486.0
2023-01-04 14:05:00,214.42,215.07,214.04,214.17,9870.0,214.42,215.07,214.04,214.17,9870.0
2023-01-04 14:10:00,214.16,214.25,213.8,214.15,3800.0,214.16,214.25,213.8,214.15,3800.0
2023-01-04 14:15:00,214.3,214.58,214.05,214.3,11072.0,214.3,214.58,214.05,214.3,11072.0
2023-01-04 14:20:00,214.3,214.3,213.49,214.03,7524.0,214.3,214.3,213.49,214.03,7524.0
2023-01-04 14:25:00,213.96,213.96,213.3,213.51,6003.0,213.96,213.96,213.3,213.51,6003.0
2023-01-04 14:30:00,213.49,214.2,213.49,214.2,7588.0,213.49,214.2,213.49,214.2,7588.0
2023-01-04 14:35:00,214.26,214.8,214.18,214.51,12311.0,214.26,214.8,214.18,214.51,12311.0
2023-01-04 14:40:00,214.43,214.61,214.07,214.6,17066.0,214.43,214.61,214.07,214.6,17066.0
2023-01-04 14:45:00,214.56,215.12,214.56,214.96,4101.0,214.56,215.12,214.56,214.96,4101.0
2023-01-04 14:50:00,214.96,215.36,214.85,215.21,5175.0,214.96,215.36,214.85,215.21,5175.0
2023-01-04 14:55:00,215.15,215.79,215.15,215.75,6773.0,215.15,215.79,215.15,215.75,6773.0
2023-01-04 15:00:00,215.77,216.06,215.72,215.8,5125.0,215.77,216.06,215.72,215.8,5125.0
2023-01-04 15:05:00,215.98,215.99,215.68,215.8,5804.0,215.98,215.99,215.68,215.8,5804.0
2023-01-04 15:10:00,215.85,215.89,215.6,215.75,5021.0,215.85,215.89,215.6,215.75,5021.0
2023-01-04 15:15:00,215.79,215.81,215.42,215.5,9846.0,215.79,215.81,215.42,215.5,9846.0
2023-01-04 15:20:00,215.5,215.58,214.91,214.93,8728.0,215.5,215.58,214.91,214.93,8728.0
2023-01-04 15:25:00,215.02,215.32,214.78,214.78,6518.0,215.02,215.32,214.78,214.78,6518.0
2023-01-04 15:30:00,214.64,214.75,214.2,214.2,14846.0,214.64,214.75,214.2,214.2,14846.0
2023-01-04 15:35:00,214.21,214.24,213.67,213.67,24965.0,214.21,214.24,213.67,213.67,24965.0
2023-01-04 15:40:00,213.54,213.67,213.35,213.67,26834.0,213.54,213.67,213.35,213.67,26834.0
2023-01-04 15:45:00,213.66,214.87,213.63,214.87,9370.0,213.66,214.87,213.63,214.87,9370.0
2023-01-04 15:50:00,214.97,215.24,214.73,215.21,37434.0,214.97,215.24,214.73,215.21,37434.0
2023-01-04 15:55:00,215.25,216.28,215.15,216.26,32220.0,215.25,216.28,215.15,216.26,32220.0
2023-01-05 09:30:00,214.19,215.63,214.19,214.95,9302.0,214.19,215.63,214.19,214.95,9302.0
2023-01-05 09:35:00,215.0,216.59,215.0,216.21,6320.0,215.0,216.59,215.0,216.21,6320.0
2023-01-05 09:40:00,215.4,216.38,214.75,216.2,6498.0,215.4,216.38,214.75,216.2,6498.0
2023-01-05 09:45:00,216.13,217.42,215.76,217.16,6031.0,216.13,217.42,215.76,217.16,6031.0
2023-01-05 09:50:00,217.35,217.61,216.78,217.18,8785.0,217.35,217.61,216.78,217.18,8785.0
2023-01-05 09:55:00,217.35,217.67,216.6,216.6,25075.0,217.35,217.67,216.6,216.6,25075.0
2023-01-05 10:00:00,216.52,217.18,216.29,217.18,4873.0,216.52,217.18,216.29,217.18,4873.0
2023-01-05 10:05:00,217.16,218.71,217.16,217.82,17835.0,217.16,218.71,217.16,217.82,17835.0
2023-01-05 10:10:00,217.97,218.38,217.65,218.12,7373.0,217.97,218.38,217.65,218.12,7373.0
2023-01-05 10:15:00,218.33,218.75,218.21,218.29,7855.0,218.33,218.75,218.21,218.29,7855.0
2023-01-05 10:20:00,218.23,218.39,217.92,218.19,5163.0,218.23,218.39,217.92,218.19,5163.0
2023-01-05 10:25:00,218.34,218.63,218.34,218.51,2300.0,218.34,218.63,218.34,218.51,2300.0
2023-01-05 10:30:00,218.36,218.38,217.0,217.15,4400.0,218.36,218.38,217.0,217.15,4400.0
2023-01-05 10:35:00,217.24,217.65,217.07,217.6,4211.0,217.24,217.65,217.07,217.6,4211.0
2023-01-05 10:40:00,217.56,217.91,217.41,217.91,13200.0,217.56,217.91,217.41,217.91,13200.0
2023-01-05 10:45:00,217.91,218.54,217.78,218.13,18697.0,217.91,218.54,217.78,218.13,18697.0
2023-01-05 10:50:00,218.12,218.57,217.93,218.28,21913.0,218.12,218.57,217.93,218.28,21913.0
2023-01-05 10:55:00,218.31,218.65,218.29,218.37,31581.0,218.31,218.65,218.29,218.37,31581.0
2023-01-05 11:00:00,218.34,218.35,217.51,217.92,4706.0,218.34,218.35,217.51,217.92,4706.0
2023-01-05 11:05:00,218.1,218.86,218.1,218.86,10222.0,218.1,218.86,218.1,218.86,10222.0
2023-01-05 11:10:00,218.91,219.12,218.81,219.03,10037.0,218.91,219.12,218.81,219.03,10037.0
2023-01-05 11:15:00,219.03,219.52,219.01,219.5,38205.0,219.03,219.52,219.01,219.5,38205.0
2023-01-05 11:20:00,219.5,219.73,218.85,219.45,13296.0,219.5,219.73,218.85,219.45,13296.0
2023-01-05 11:25:00,219.43,219.49,218.89,219.03,6560.0,219.43,219.49,218.89,219.03,6560.0
2023-01-05 11:30:00,219.05,219.19,218.55,218.56,8838.0,219.05,219.19,218.55,218.56,8838.0
2023-01-05 11:35:00,218.36,218.98,218.33,218.36,9077.0,218.36,218.98,218.33,218.36,9077.0
2023-01-05 11:40:00,218.37,218.66,218.08,218.53,2942.0,218.37,218.66,218.08,218.53,2942.0
2023-01-05 11:45:00,218.51,218.84,218.51,218.84,3050.0,218.51,218.84,218.51,218.84,3050.0
2023-01-05 11:50:00,218.71,218.9,218.28,218.78,3805.0,218.71,218.9,218.28,218.78,3805.0
2023-01-05 11:55:00,218.69,218.69,218.21,218.27,3751.0,218.69,218.69,218.21,218.27,3751.0
2023-01-05 12:00:00,218.23,218.74,218.22,218.57,3405.0,218.23,218.74,218.22,218.57,3405.0
2023-01-05 12:05:00,218.66,219.15,218.65,218.98,2966.0,218.66,219.15,218.65,218.98,2966.0
2023-01-05 12:10:00,218.71,218.89,218.53,218.61,2464.0,218.71,218.89,218.53,218.61,2464.0
2023-01-05 12:15:00,218.63,219.01,218.6,218.81,4243.0,218.63,219.01,218.6,218.81,4243.0
2023-01-05 12:20:00,219.1,219.14,218.98,218.98,3801.0,219.1,219.14,218.98,218.98,3801.0
2023-01-05 12:25:00,219.04,219.18,219.04,219.13,2715.0,219.04,219.18,219.04,219.13,2715.0
2023-01-05 12:30:00,219.07,219.8,219.07,219.8,9816.0,219.07,219.8,219.07,219.8,9816.0
2023-01-05 12:35:00,219.87,220.09,219.59,219.93,40749.0,219.87,220.09,219.59,219.93,40749.0
2023-01-05 12:40:00,219.83,220.02,219.28,219.59,14269.0,219.83,220.02,219.28,219.59,14269.0
2023-01-05 12:45:00,219.72,220.18,219.63,219.99,37979.0,219.72,220.18,219.63,219.99,37979.0
2023-01-05 12:50:00,220.11,220.84,220.04,220.84,5042.0,220.11,220.84,220.04,220.84,5042.0
2023-01-05 12:55:00,220.78,220.78,220.17,220.4,14287.0,220.78,220.78,220.17,220.4,14287.0
2023-01-05 13:00:00,220.4,220.84,220.4,220.84,10886.0,220.4,220.84,220.4,220.84,10886.0
2023-01-05 13:05:00,220.82,221.04,220.17,220.25,10787.0,220.82,221.04,220.17,220.25,10787.0
2023-01-05 13:10:00,220.24,220.33,220.07,220.1,9746.0,220.24,220.33,220.07,220.1,9746.0
2023-01-05 13:15:00,220.19,220.34,220.12,220.13,3213.0,220.19,220.34,220.12,220.13,3213.0
2023-01-05 13:20:00,220.13,220.78,220.13,220.58,9994.0,220.13,220.78,220.13,220.58,9994.0
2023-01-05 13:25:00,220.54,221.31,220.54,221.31,5579.0,220.54,221.31,220.54,221.31,5579.0
2023-01-05 13:30:00,221.32,222.09,221.1,222.03,11761.0,221.32,222.09,221.1,222.03,11761.0
2023-01-05 13:35:00,222.05,222.07,221.36,221.65,7205.0,222.05,222.07,221.36,221.65,7205.0
2023-01-05 13:40:00,221.63,221.65,221.4,221.45,6798.0,221.63,221.65,221.4,221.45,6798.0
2023-01-05 13:45:00,221.39,221.39,220.89,221.1,6783.0,221.39,221.39,220.89,221.1,6783.0
2023-01-05 13:50:00,221.06,221.27,220.99,221.02,3647.0,221.06,221.27,220.99,221.02,3647.0
2023-01-05 13:55:00,220.99,221.05,220.8,220.93,2441.0,220.99,221.05,220.8,220.93,2441.0
2023-01-05 14:00:00,220.93,221.57,220.92,221.45,5347.0,220.93,221.57,220.92,221.45,5347.0
2023-01-05 14:05:00,221.45,221.5,221.11,221.12,7094.0,221.45,221.5,221.11,221.12,7094.0
2023-01-05 14:10:00,221.17,221.17,220.67,220.73,6225.0,221.17,221.17,220.67,220.73,6225.0
2023-01-05 14:15:00,220.73,221.02,220.73,221.02,4259.0,220.73,221.02,220.73,221.02,4259.0
2023-01-05 14:20:00,221.0,221.43,220.94,221.39,5594.0,221.0,221.43,220.94,221.39,5594.0
2023-01-05 14:25:00,221.43,221.7,221.4,221.41,5931.0,221.43,221.7,221.4,221.41,5931.0
2023-01-05 14:30:00,221.38,221.43,221.17,221.19,3300.0,221.38,221.43,221.17,221.19,3300.0
2023-01-05 14:35:00,221.15,221.58,221.12,221.52,7206.0,221.15,221.58,221.12,221.52,7206.0
2023-01-05 14:40:00,221.52,221.78,221.44,221.74,4587.0,221.52,221.78,221.44,221.74,4587.0
2023-01-05 14:45:00,221.79,222.01,221.64,221.99,7612.0,221.79,222.01,221.64,221.99,7612.0
2023-01-05 14:50:00,222.0,222.49,221.99,222.46,5646.0,222.0,222.49,221.99,222.46,5646.0
2023-01-05 14:55:00,222.46,222.46,221.66,221.67,9504.0,222.46,222.46,221.66,221.67,9504.0
2023-01-05 15:00:00,221.6,221.9,221.54,221.9,4997.0,221.6,221.9,221.54,221.9,4997.0
2023-01-05 15:05:00,221.88,222.36,221.86,222.28,6421.0,221.88,222.36,221.86,222.28,6421.0
2023-01-05 15:10:00,222.24,222.45,222.17,222.45,4310.0,222.24,222.45,222.17,222.45,4310.0
2023-01-05 15:15:00,222.53,222.63,222.09,222.18,9513.0,222.53,222.63,222.09,222.18,9513.0
2023-01-05 15:20:00,222.17,222.28,222.06,222.16,5986.0,222.17,222.28,222.06,222.16,5986.0
2023-01-05 15:25:00,222.16,222.21,221.91,222.02,8007.0,222.16,222.21,221.91,222.02,8007.0
2023-01-05 15:30:00,222.03,222.18,221.86,222.11,11030.0,222.03,222.18,221.86,222.11,11030.0
2023-01-05 15:35:00,222.13,222.56,222.13,222.37,15557.0,222.13,222.56,222.13,222.37,15557.0
2023-01-05 15:40:00,222.38,222.45,221.99,222.08,18637.0,222.38,222.45,221.99,222.08,18637.0
2023-01-05 15:45:00,222.08,222.15,221.28,221.33,22201.0,222.08,222.15,221.28,221.33,22201.0
2023-01-05 15:50:00,221.3,221.31,220.75,220.81,94152.0,221.3,221.31,220.75,220.81,94152.0
2023-01-05 15:55:00,220.85,221.28,220.6,220.73,114998.0,220.85,221.28,220.6,220.73,114998.0
2023-01-06 09:30:00,222.23,222.44,221.68,222.17,8075.0,222.23,222.44,221.68,222.17,8075.0
2023-01-06 09:35:00,222.46,222.86,221.71,221.72,6587.0,222.46,222.86,221.71,221.72,6587.0
2023-01-06 09:40:00,221.78,222.77,220.63,220.88,31446.0,221.78,222.77,220.63,220.88,31446.0
2023-01-06 09:45:00,220.74,221.14,219.78,220.89,24029.0,220.74,221.14,219.78,220.89,24029.0
2023-01-06 09:50:00,221.13,223.1,221.13,221.97,11419.0,221.13,223.1,221.13,221.97,11419.0
2023-01-06 09:55:00,222.0,222.26,221.12,221.47,19404.0,222.0,222.26,221.12,221.47,19404.0
2023-01-06 10:00:00,221.5,221.73,220.6,221.24,10556.0,221.5,221.73,220.6,221.24,10556.0
2023-01-06 10:05:00,221.38,222.06,221.32,221.32,4000.0,221.38,222.06,221.32,221.32,4000.0
2023-01-06 10:10:00,221.8,222.23,221.42,222.02,8856.0,221.8,222.23,221.42,222.02,8856.0
2023-01-06 10:15:00,222.03,222.62,221.8,222.55,18200.0,222.03,222.62,221.8,222.55,18200.0
2023-01-06 10:20:00,222.77,222.88,222.48,222.52,2166.0,222.77,222.88,222.48,222.52,2166.0
2023-01-06 10:25:00,222.52,222.67,222.23,222.35,38859.0,222.52,222.67,222.23,222.35,38859.0
2023-01-06 10:30:00,222.32,222.51,222.13,222.3,10082.0,222.32,222.51,222.13,222.3,10082.0
2023-01-06 10:35:00,222.32,222.35,221.54,221.57,7639.0,222.32,222.35,221.54,221.57,7639.0
2023-01-06 10:40:00,221.39,221.75,221.37,221.6,13113.0,221.39,221.75,221.37,221.6,13113.0
2023-01-06 10:45:00,221.64,222.09,221.63,222.08,4913.0,221.64,222.09,221.63,222.08,4913.0
2023-01-06 10:50:00,222.09,222.41,222.09,222.3,3500.0,222.09,222.41,222.09,222.3,3500.0
2023-01-06 10:55:00,222.3,222.58,222.28,222.33,13985.0,222.3,222.58,222.28,222.33,13985.0
2023-01-06 11:00:00,222.26,222.46,222.23,222.44,15523.0,222.26,222.46,222.23,222.44,15523.0
2023-01-06 11:05:00,222.49,222.5,221.87,221.95,5622.0,222.49,222.5,221.87,221.95,5622.0
2023-01-06 11:10:00,221.91,221.94,221.45,221.67,3969.0,221.91,221.94,221.45,221.67,3969.0
2023-01-06 11:15:00,221.7,221.7,221.58,221.63,1220.0,221.7,221.7,221.58,221.63,1220.0
2023-01-06 11:20:00,221.62,221.9,221.59,221.83,3714.0,221.62,221.9,221.59,221.83,3714.0
2023-01-06 11:25:00,221.7,222.27,221.66,222.27,20255.0,221.7,222.27,221.66,222.27,20255.0
2023-01-06 11:30:00,222.31,222.46,222.17,222.35,2944.0,222.31,222.46,222.17,222.35,2944.0
2023-01-06 11:35:00,222.43,222.43,222.0,222.05,3713.0,222.43,222.43,222.0,222.05,3713.0
2023-01-06 11:40:00,222.11,222.11,221.86,221.9,3100.0,222.11,222.11,221.86,221.9,3100.0
2023-01-06 11:45:00,221.9,221.92,221.77,221.78,1551.0,221.9,221.92,221.77,221.78,1551.0
2023-01-06 11:50:00,221.86,222.35,221.86,222.35,5274.0,221.86,222.35,221.86,222.35,5274.0
2023-01-06 11:55:00,222.32,222.35,221.69,221.7,3120.0,222.32,222.35,221.69,221.7,3120.0
2023-01-06 12:00:00,221.7,221.7,221.41,221.51,5089.0,221.7,221.7,221.41,221.51,5089.0
2023-01-06 12:05:00,221.5,221.7,221.49,221.49,1700.0,221.5,221.7,221.49,221.49,1700.0
2023-01-06 12:10:00,221.38,221.62,221.36,221.54,2420.0,221.38,221.62,221.36,221.54,2420.0
2023-01-06 12:15:00,221.71,221.78,221.45,221.51,2368.0,221.71,221.78,221.45,221.51,2368.0
2023-01-06 12:20:00,221.48,221.75,220.89,220.9,8210.0,221.48,221.75,220.89,220.9,8210.0
2023-01-06 12:25:00,220.95,221.53,220.94,221.39,6468.0,220.95,221.53,220.94,221.39,6468.0
2023-01-06 12:30:00,221.4,221.89,221.4,221.89,4000.0,221.4,221.89,221.4,221.89,4000.0
2023-01-06 12:35:00,221.8,221.8,221.4,221.56,3512.0,221.8,221.8,221.4,221.56,3512.0
2023-01-06 12:40:00,221.43,221.46,221.35,221.43,6143.0,221.43,221.46,221.35,221.43,6143.0
2023-01-06 12:45:00,221.49,221.53,221.07,221.07,97553.0,221.49,221.53,221.07,221.07,97553.0
2023-01-06 12:50:00,221.16,221.24,221.06,221.2,1801.0,221.16,221.24,221.06,221.2,1801.0
2023-01-06 12:55:00,221.03,221.03,220.73,220.94,1501.0,221.03,221.03,220.73,220.94,1501.0
2023-01-06 13:00:00,221.01,221.12,220.91,221.1,103453.0,221.01,221.12,220.91,221.1,103453.0
2023-01-06 13:05:00,221.1,221.11,220.81,220.81,4490.0,221.1,221.11,220.81,220.81,4490.0
2023-01-06 13:10:00,220.81,221.27,220.81,221.27,23667.0,220.81,221.27,220.81,221.27,23667.0
2023-01-06 13:15:00,221.83,222.05,221.7,222.03,1185.0,221.83,222.05,221.7,222.03,1185.0
2023-01-06 13:20:00,222.0,222.29,221.93,222.23,2309.0,222.0,222.29,221.93,222.23,2309.0
2023-01-06 13:25:00,222.42,222.42,222.28,222.42,1416.0,222.42,222.42,222.28,222.42,1416.0
2023-01-06 13:30:00,222.37,222.5,222.29,222.45,2200.0,222.37,222.5,222.29,222.45,2200.0
2023-01-06 13:35:00,222.33,222.36,222.22,222.3,2958.0,222.33,222.36,222.22,222.3,2958.0
2023-01-06 13:40:00,222.46,222.88,222.44,222.85,6270.0,222.46,222.88,222.44,222.85,6270.0
2023-01-06 13:45:00,222.82,222.82,222.58,222.64,5121.0,222.82,222.82,222.58,222.64,5121.0
2023-01-06 13:50:00,222.58,222.59,222.29,222.39,6400.0,222.58,222.59,222.29,222.39,6400.0
2023-01-06 13:55:00,222.38,222.74,222.29,222.64,3582.0,222.38,222.74,222.29,222.64,3582.0
2023-01-06 14:00:00,222.7,222.7,222.5,222.67,2130.0,222.7,222.7,222.5,222.67,2130.0
2023-01-06 14:05:00,222.66,223.07,222.66,223.07,2704.0,222.66,223.07,222.66,223.07,2704.0
2023-01-06 14:10:00,223.08,223.08,222.97,223.01,1909.0,223.08,223.08,222.97,223.01,1909.0
2023-01-06 14:15:00,223.04,223.15,222.88,223.01,38448.0,223.04,223.15,222.88,223.01,38448.0
2023-01-06 14:20:00,223.0,223.79,223.0,223.78,11457.0,223.0,223.79,223.0,223.78,11457.0
2023-01-06 14:25:00,223.9,224.29,223.68,223.8,10141.0,223.9,224.29,223.68,223.8,10141.0
2023-01-06 14:30:00,223.86,223.87,223.62,223.8,15511.0,223.86,223.87,223.62,223.8,15511.0
2023-01-06 14:35:00,223.78,224.8,223.53,224.8,11601.0,223.78,224.8,223.53,224.8,11601.0
2023-01-06 14:40:00,224.76,225.37,224.61,225.29,7830.0,224.76,225.37,224.61,225.29,7830.0
2023-01-06 14:45:00,225.28,225.46,225.02,225.4,4093.0,225.28,225.46,225.02,225.4,4093.0
2023-01-06 14:50:00,225.6,225.61,225.29,225.61,5532.0,225.6,225.61,225.29,225.61,5532.0
2023-01-06 14:55:00,225.52,225.93,225.52,225.93,3327.0,225.52,225.93,225.52,225.93,3327.0
2023-01-06 15:00:00,225.93,226.98,225.93,226.98,6901.0,225.93,226.98,225.93,226.98,6901.0
2023-01-06 15:05:00,227.05,227.08,226.21,226.3,11332.0,227.05,227.08,226.21,226.3,11332.0
2023-01-06 15:10:00,226.29,226.31,225.38,225.43,6278.0,226.29,226.31,225.38,225.43,6278.0
2023-01-06 15:15:00,225.39,225.39,224.96,225.07,2900.0,225.39,225.39,224.96,225.07,2900.0
2023-01-06 15:20:00,225.08,225.16,224.48,224.69,4971.0,225.08,225.16,224.48,224.69,4971.0
2023-01-06 15:25:00,224.68,224.68,224.45,224.49,1700.0,224.68,224.68,224.45,224.49,1700.0
2023-01-06 15:30:00,224.53,225.03,224.52,224.96,7492.0,224.53,225.03,224.52,224.96,7492.0
2023-01-06 15:35:00,224.88,225.0,224.75,224.95,5126.0,224.88,225.0,224.75,224.95,5126.0
2023-01-06 15:40:00,224.95,225.21,224.73,225.21,11564.0,224.95,225.21,224.73,225.21,11564.0
2023-01-06 15:45:00,225.23,225.4,224.67,224.69,14734.0,225.23,225.4,224.67,224.69,14734.0
2023-01-06 15:50:00,224.81,224.82,224.28,224.49,19128.0,224.81,224.82,224.28,224.49,19128.0
2023-01-06 15:55:00,224.51,224.66,223.76,223.91,45966.0,224.51,224.66,223.76,223.91,45966.0
2023-01-09 09:30:00,223.99,224.9,221.32,224.45,29143.0,223.99,224.9,221.32,224.45,29143.0
2023-01-09 09:35:00,223.99,224.5,222.48,223.25,16067.0,223.99,224.5,222.48,223.25,16067.0
2023-01-09 09:40:00,223.58,223.72,223.0,223.3,6209.0,223.58,223.72,223.0,223.3,6209.0
2023-01-09 09:45:00,223.49,224.22,223.16,223.79,5744.0,223.49,224.22,223.16,223.79,5744.0
2023-01-09 09:50:00,223.61,224.48,223.61,223.96,7350.0,223.61,224.48,223.61,223.96,7350.0
2023-01-09 09:55:00,223.95,223.95,223.1,223.24,3038.0,223.95,223.95,223.1,223.24,3038.0
2023-01-09 10:00:00,223.69,224.56,223.48,224.56,2939.0,223.69,224.56,223.48,224.56,2939.0
2023-01-09 10:05:00,224.4,224.48,223.88,224.09,4501.0,224.4,224.48,223.88,224.09,4501.0
2023-01-09 10:10:00,224.29,224.49,224.09,224.25,7066.0,224.29,224.49,224.09,224.25,7066.0
2023-01-09 10:15:00,224.5,225.06,224.34,224.98,6698.0,224.5,225.06,224.34,224.98,6698.0
2023-01-09 10:20:00,225.02,225.17,224.89,225.05,3900.0,225.02,225.17,224.89,225.05,3900.0
2023-01-09 10:25:00,225.09,225.1,224.31,224.46,4731.0,225.09,225.1,224.31,224.46,4731.0
2023-01-09 10:30:00,224.4,224.61,224.4,224.46,2909.0,224.4,224.61,224.4,224.46,2909.0
2023-01-09 10:35:00,224.37,224.54,223.9,224.05,8047.0,224.37,224.54,223.9,224.05,8047.0
2023-01-09 10:40:00,224.06,224.24,223.91,224.15,6076.0,224.06,224.24,223.91,224.15,6076.0
2023-01-09 10:45:00,224.15,224.43,224.13,224.31,4169.0,224.15,224.43,224.13,224.31,4169.0
2023-01-09 10:50:00,224.19,224.26,223.49,223.68,28750.0,224.19,224.26,223.49,223.68,28750.0
2023-01-09 10:55:00,223.85,223.94,222.83,223.43,19464.0,223.85,223.94,222.83,223.43,19464.0
2023-01-09 11:00:00,223.43,223.77,223.33,223.61,11325.0,223.43,223.77,223.33,223.61,11325.0
2023-01-09 11:05:00,223.67,224.24,223.67,224.24,2000.0,223.67,224.24,223.67,224.24,2000.0
2023-01-09 11:10:00,224.09,224.09,223.74,223.99,4933.0,224.09,224.09,223.74,223.99,4933.0
2023-01-09 11:15:00,223.87,224.06,223.76,223.87,2701.0,223.87,224.06,223.76,223.87,2701.0
2023-01-09 11:20:00,223.86,223.86,223.4,223.71,9578.0,223.86,223.86,223.4,223.71,9578.0
2023-01-09 11:25:00,223.71,223.71,223.18,223.48,4206.0,223.71,223.71,223.18,223.48,4206.0
2023-01-09 11:30:00,223.47,223.8,223.31,223.73,4307.0,223.47,223.8,223.31,223.73,4307.0
2023-01-09 11:35:00,223.7,223.82,223.58,223.81,3058.0,223.7,223.82,223.58,223.81,3058.0
2023-01-09 11:40:00,223.79,223.89,223.63,223.72,5349.0,223.79,223.89,223.63,223.72,5349.0
2023-01-09 11:45:00,223.76,223.8,223.51,223.72,3600.0,223.76,223.8,223.51,223.72,3600.0
2023-01-09 11:50:00,223.74,224.04,223.73,223.94,2434.0,223.74,224.04,223.73,223.94,2434.0
2023-01-09 11:55:00,223.95,224.11,223.78,223.83,4209.0,223.95,224.11,223.78,223.83,4209.0
2023-01-09 12:00:00,223.91,223.92,223.25,223.63,14873.0,223.91,223.92,223.25,223.63,14873.0
2023-01-09 12:05:00,223.64,223.9,223.53,223.9,7802.0,223.64,223.9,223.53,223.9,7802.0
2023-01-09 12:10:00,224.01,224.01,223.85,223.85,769.0,224.01,224.01,223.85,223.85,769.0
2023-01-09 12:15:00,223.93,223.93,223.7,223.7,1445.0,223.93,223.93,223.7,223.7,1445.0
2023-01-09 12:20:00,223.7,223.7,223.03,223.03,10769.0,223.7,223.7,223.03,223.03,10769.0
2023-01-09 12:25:00,222.97,223.1,222.69,223.1,1810.0,222.97,223.1,222.69,223.1,1810.0
2023-01-09 12:30:00,223.0,223.37,222.98,223.3,1914.0,223.0,223.37,222.98,223.3,1914.0
2023-01-09 12:35:00,223.3,223.51,223.03,223.03,2335.0,223.3,223.51,223.03,223.03,2335.0
2023-01-09 12:40:00,222.99,223.19,222.74,222.9,13083.0,222.99,223.19,222.74,222.9,13083.0
2023-01-09 12:45:00,222.96,223.24,222.95,223.07,7371.0,222.96,223.24,222.95,223.07,7371.0
2023-01-09 12:50:00,223.09,223.15,222.76,222.77,6067.0,223.09,223.15,222.76,222.77,6067.0
2023-01-09 12:55:00,222.73,222.99,222.62,222.71,5433.0,222.73,222.99,222.62,222.71,5433.0
2023-01-09 13:00:00,222.7,223.07,222.66,222.77,4678.0,222.7,223.07,222.66,222.77,4678.0
2023-01-09 13:05:00,222.71,222.73,222.7,222.73,200.0,222.71,222.73,222.7,222.73,200.0
2023-01-09 13:10:00,222.71,222.83,222.44,222.83,3894.0,222.71,222.83,222.44,222.83,3894.0
2023-01-09 13:15:00,222.86,223.25,222.85,223.19,2821.0,222.86,223.25,222.85,223.19,2821.0
2023-01-09 13:20:00,223.24,223.32,223.19,223.28,500.0,223.24,223.32,223.19,223.28,500.0
2023-01-09 13:25:00,223.12,223.26,223.06,223.26,3610.0,223.12,223.26,223.06,223.26,3610.0
2023-01-09 13:30:00,223.21,223.3,222.93,222.93,6743.0,223.21,223.3,222.93,222.93,6743.0
2023-01-09 13:35:00,222.91,223.09,222.54,222.7,6372.0,222.91,223.09,222.54,222.7,6372.0
2023-01-09 13:40:00,222.74,222.91,222.67,222.82,4333.0,222.74,222.91,222.67,222.82,4333.0
2023-01-09 13:45:00,222.77,223.0,222.68,222.93,10123.0,222.77,223.0,222.68,222.93,10123.0
2023-01-09 13:50:00,222.82,223.06,222.82,222.97,6130.0,222.82,223.06,222.82,222.97,6130.0
2023-01-09 13:55:00,223.0,223.0,222.45,222.45,10143.0,223.0,223.0,222.45,222.45,10143.0
2023-01-09 14:00:00,222.62,222.84,222.55,222.81,2927.0,222.62,222.84,222.55,222.81,2927.0
2023-01-09 14:05:00,222.73,222.73,222.17,222.27,7434.0,222.73,222.73,222.17,222.27,7434.0
2023-01-09 14:10:00,222.25,222.49,222.23,222.3,10128.0,222.25,222.49,222.23,222.3,10128.0
2023-01-09 14:15:00,222.3,222.34,222.26,222.27,8004.0,222.3,222.34,222.26,222.27,8004.0
2023-01-09 14:20:00,222.33,222.51,222.07,222.49,6385.0,222.33,222.51,222.07,222.49,6385.0
2023-01-09 14:25:00,222.63,222.63,222.09,222.09,3769.0,222.63,222.63,222.09,222.09,3769.0
2023-01-09 14:30:00,222.07,222.23,221.8,221.94,5690.0,222.07,222.23,221.8,221.94,5690.0
2023-01-09 14:35:00,221.88,222.02,221.51,221.51,6931.0,221.88,222.02,221.51,221.51,6931.0
2023-01-09 14:40:00,221.4,221.73,221.29,221.72,5840.0,221.4,221.73,221.29,221.72,5840.0
2023-01-09 14:45:00,221.73,221.82,221.68,221.68,880.0,221.73,221.82,221.68,221.68,880.0
2023-01-09 14:50:00,221.67,221.67,221.67,221.67,100.0,221.67,221.67,221.67,221.67,100.0
2023-01-09 14:55:00,221.65,221.65,221.03,221.13,4268.0,221.65,221.65,221.03,221.13,4268.0
2023-01-09 15:00:00,221.03,221.13,220.85,220.95,3318.0,221.03,221.13,220.85,220.95,3318.0
2023-01-09 15:05:00,220.96,221.11,220.53,220.55,6544.0,220.96,221.11,220.53,220.55,6544.0
2023-01-09 15:10:00,220.56,220.71,220.56,220.59,2217.0,220.56,220.71,220.56,220.59,2217.0
2023-01-09 15:15:00,220.55,220.61,220.2,220.61,5109.0,220.55,220.61,220.2,220.61,5109.0
2023-01-09 15:20:00,220.57,221.27,220.57,220.98,3439.0,220.57,221.27,220.57,220.98,3439.0
2023-01-09 15:25:00,220.92,220.96,220.58,220.77,7511.0,220.92,220.96,220.58,220.77,7511.0
2023-01-09 15:30:00,220.82,221.34,220.78,221.32,7647.0,220.82,221.34,220.78,221.32,7647.0
2023-01-09 15:35:00,221.41,221.76,221.36,221.58,3289.0,221.41,221.76,221.36,221.58,3289.0
2023-01-09 15:40:00,221.7,222.22,221.67,222.22,5179.0,221.7,222.22,221.67,222.22,5179.0
2023-01-09 15:45:00,222.28,222.28,221.57,221.72,9703.0,222.28,222.28,221.57,221.72,9703.0
2023-01-09 15:50:00,221.86,222.17,221.75,221.85,14348.0,221.86,222.17,221.75,221.85,14348.0
2023-01-09 15:55:00,221.74,221.75,221.28,221.31,21268.0,221.74,221.75,221.28,221.31,21268.0
2023-01-10 09:30:00,221.48,222.16,220.27,220.43,11185.0,221.48,222.16,220.27,220.43,11185.0
2023-01-10 09:35:00,221.48,221.58,220.44,221.17,19744.0,221.48,221.58,220.44,221.17,19744.0
2023-01-10 09:40:00,221.58,221.58,219.65,220.06,38505.0,221.58,221.58,219.65,220.06,38505.0
2023-01-10 09:45:00,219.96,220.07,218.79,219.46,7182.0,219.96,220.07,218.79,219.46,7182.0
2023-01-10 09:50:00,219.65,220.9,219.65,220.41,12107.0,219.65,220.9,219.65,220.41,12107.0
2023-01-10 09:55:00,220.41,220.6,219.63,219.94,29028.0,220.41,220.6,219.63,219.94,29028.0
2023-01-10 10:00:00,219.91,220.51,219.7,220.14,9397.0,219.91,220.51,219.7,220.14,9397.0
2023-01-10 10:05:00,220.14,221.11,219.94,221.03,11461.0,220.14,221.11,219.94,221.03,11461.0
2023-01-10 10:10:00,221.23,221.78,220.64,221.48,49795.0,221.23,221.78,220.64,221.48,49795.0
2023-01-10 10:15:00,221.47,221.81,221.1,221.1,4512.0,221.47,221.81,221.1,221.1,4512.0
2023-01-10 10:20:00,221.22,221.25,220.92,220.97,6609.0,221.22,221.25,220.92,220.97,6609.0
2023-01-10 10:25:00,220.97,220.99,220.55,220.7,4751.0,220.97,220.99,220.55,220.7,4751.0
2023-01-10 10:30:00,220.7,220.93,220.41,220.73,3807.0,220.7,220.93,220.41,220.73,3807.0
2023-01-10 10:35:00,220.74,220.74,220.1,220.12,1750.0,220.74,220.74,220.1,220.12,1750.0
2023-01-10 10:40:00,219.85,219.93,219.62,219.62,1300.0,219.85,219.93,219.62,219.62,1300.0
2023-01-10 10:45:00,219.47,219.52,219.26,219.35,3200.0,219.47,219.52,219.26,219.35,3200.0
2023-01-10 10:50:00,219.21,219.28,219.0,219.24,4365.0,219.21,219.28,219.0,219.24,4365.0
2023-01-10 10:55:00,219.24,219.75,219.2,219.7,17153.0,219.24,219.75,219.2,219.7,17153.0
2023-01-10 11:00:00,219.7,219.96,219.0,219.45,16888.0,219.7,219.96,219.0,219.45,16888.0
2023-01-10 11:05:00,219.34,220.06,219.34,220.03,2718.0,219.34,220.06,219.34,220.03,2718.0
2023-01-10 11:10:00,219.88,220.19,219.78,220.08,2990.0,219.88,220.19,219.78,220.08,2990.0
2023-01-10 11:15:00,220.04,220.24,219.78,220.24,3249.0,220.04,220.24,219.78,220.24,3249.0
2023-01-10 11:20:00,220.36,220.7,220.36,220.49,2626.0,220.36,220.7,220.36,220.49,2626.0
2023-01-10 11:25:00,220.51,220.6,220.0,220.03,4509.0,220.51,220.6,220.0,220.03,4509.0
2023-01-10 11:30:00,220.14,220.25,220.05,220.25,5418.0,220.14,220.25,220.05,220.25,5418.0
2023-01-10 11:35:00,220.25,220.4,220.24,220.4,3931.0,220.25,220.4,220.24,220.4,3931.0
2023-01-10 11:40:00,220.4,220.6,220.31,220.6,10691.0,220.4,220.6,220.31,220.6,10691.0
2023-01-10 11:45:00,220.56,220.58,220.33,220.5,3302.0,220.56,220.58,220.33,220.5,3302.0
2023-01-10 11:50:00,220.5,220.79,220.4,220.78,5128.0,220.5,220.79,220.4,220.78,5128.0
2023-01-10 11:55:00,221.12,221.16,220.95,221.09,2500.0,221.12,221.16,220.95,221.09,2500.0
2023-01-10 12:00:00,220.93,221.17,220.52,220.62,5521.0,220.93,221.17,220.52,220.62,5521.0
2023-01-10 12:05:00,220.59,220.59,220.29,220.48,3492.0,220.59,220.59,220.29,220.48,3492.0
2023-01-10 12:10:00,220.48,220.55,220.41,220.5,3987.0,220.48,220.55,220.41,220.5,3987.0
2023-01-10 12:15:00,220.47,220.48,220.1,220.31,3257.0,220.47,220.48,220.1,220.31,3257.0
2023-01-10 12:20:00,220.27,220.5,220.16,220.47,1700.0,220.27,220.5,220.16,220.47,1700.0
2023-01-10 12:25:00,220.47,220.49,220.16,220.4,3510.0,220.47,220.49,220.16,220.4,3510.0
2023-01-10 12:30:00,220.4,220.5,220.35,220.37,7210.0,220.4,220.5,220.35,220.37,7210.0
2023-01-10 12:35:00,220.38,220.5,220.08,220.45,5466.0,220.38,220.5,220.08,220.45,5466.0
2023-01-10 12:40:00,220.44,220.44,220.13,220.13,2400.0,220.44,220.44,220.13,220.13,2400.0
2023-01-10 12:45:00,220.15,220.16,219.87,219.92,2200.0,220.15,220.16,219.87,219.92,2200.0
2023-01-10 12:50:00,220.0,220.0,219.72,219.72,4890.0,220.0,220.0,219.72,219.72,4890.0
2023-01-10 12:55:00,219.92,220.0,219.68,219.8,4223.0,219.92,220.0,219.68,219.8,4223.0
2023-01-10 13:00:00,219.55,219.55,219.3,219.53,5318.0,219.55,219.55,219.3,219.53,5318.0
2023-01-10 13:05:00,219.45,219.45,219.14,219.28,2300.0,219.45,219.45,219.14,219.28,2300.0
2023-01-10 13:10:00,219.28,219.35,219.06,219.09,5912.0,219.28,219.35,219.06,219.09,5912.0
2023-01-10 13:15:00,219.13,219.13,218.88,218.89,2400.0,219.13,219.13,218.88,218.89,2400.0
2023-01-10 13:20:00,219.02,219.02,218.62,218.84,3500.0,219.02,219.02,218.62,218.84,3500.0
2023-01-10 13:25:00,218.92,219.27,218.84,219.21,2813.0,218.92,219.27,218.84,219.21,2813.0
2023-01-10 13:30:00,219.33,219.58,219.28,219.58,1055.0,219.33,219.58,219.28,219.58,1055.0
2023-01-10 13:35:00,219.52,219.72,219.33,219.54,2984.0,219.52,219.72,219.33,219.54,2984.0
2023-01-10 13:40:00,219.51,219.87,219.51,219.75,3645.0,219.51,219.87,219.51,219.75,3645.0
2023-01-10 13:45:00,219.74,219.93,219.65,219.92,2052.0,219.74,219.93,219.65,219.92,2052.0
2023-01-10 13:50:00,219.93,219.97,219.71,219.94,3372.0,219.93,219.97,219.71,219.94,3372.0
2023-01-10 13:55:00,219.82,220.21,219.81,220.21,2200.0,219.82,220.21,219.81,220.21,2200.0
2023-01-10 14:00:00,220.31,220.46,220.22,220.36,2100.0,220.31,220.46,220.22,220.36,2100.0
2023-01-10 14:05:00,220.46,220.68,220.46,220.53,1130.0,220.46,220.68,220.46,220.53,1130.0
2023-01-10 14:10:00,220.45,220.75,220.45,220.75,1100.0,220.45,220.75,220.45,220.75,1100.0
2023-01-10 14:15:00,220.83,221.11,220.8,220.99,6295.0,220.83,221.11,220.8,220.99,6295.0
2023-01-10 14:20:00,220.97,221.06,220.97,221.03,2400.0,220.97,221.06,220.97,221.03,2400.0
2023-01-10 14:25:00,221.0,221.61,220.93,221.61,2947.0,221.0,221.61,220.93,221.61,2947.0
2023-01-10 14:30:00,221.61,221.88,221.58,221.88,2588.0,221.61,221.88,221.58,221.88,2588.0
2023-01-10 14:35:00,221.91,222.0,221.81,221.85,3188.0,221.91,222.0,221.81,221.85,3188.0
2023-01-10 14:40:00,221.85,221.9,221.53,221.58,4862.0,221.85,221.9,221.53,221.58,4862.0
2023-01-10 14:45:00,221.58,221.75,221.38,221.75,4889.0,221.58,221.75,221.38,221.75,4889.0
2023-01-10 14:50:00,221.71,221.71,221.47,221.48,1200.0,221.71,221.71,221.47,221.48,1200.0
2023-01-10 14:55:00,221.47,221.49,221.37,221.37,1653.0,221.47,221.49,221.37,221.37,1653.0
2023-01-10 15:00:00,221.46,221.66,221.41,221.66,1700.0,221.46,221.66,221.41,221.66,1700.0
2023-01-10 15:05:00,221.84,221.98,221.59,221.98,4000.0,221.84,221.98,221.59,221.98,4000.0
2023-01-10 15:10:00,221.92,221.92,221.69,221.91,1500.0,221.92,221.92,221.69,221.91,1500.0
2023-01-10 15:15:00,222.02,222.07,221.2,221.2,7800.0,222.02,222.07,221.2,221.2,7800.0
2023-01-10 15:20:00,221.26,221.26,220.72,220.98,4735.0,221.26,221.26,220.72,220.98,4735.0
2023-01-10 15:25:00,220.97,221.08,220.74,220.79,6263.0,220.97,221.08,220.74,220.79,6263.0
2023-01-10 15:30:00,220.83,221.27,220.74,221.24,8290.0,220.83,221.27,220.74,221.24,8290.0
2023-01-10 15:35:00,221.18,221.18,220.76,220.78,14504.0,221.18,221.18,220.76,220.78,14504.0
2023-01-10 15:40:00,220.74,220.81,220.45,220.54,10784.0,220.74,220.81,220.45,220.54,10784.0
2023-01-10 15:45:00,220.56,220.91,220.45,220.73,18882.0,220.56,220.91,220.45,220.73,18882.0
2023-01-10 15:50:00,220.78,220.97,220.44,220.51,23434.0,220.78,220.97,220.44,220.51,23434.0
2023-01-10 15:55:00,220.61,220.91,220.51,220.51,31111.0,220.61,220.91,220.51,220.51,31111.0
2023-01-11 09:30:00,221.26,221.71,221.0,221.33,3729.0,221.26,221.71,221.0,221.33,3729.0
2023-01-11 09:35:00,221.38,221.64,220.79,220.79,26557.0,221.38,221.64,220.79,220.79,26557.0
2023-01-11 09:40:00,220.99,223.11,220.7,222.28,12931.0,220.99,223.11,220.7,222.28,12931.0
2023-01-11 09:45:00,222.94,223.47,222.65,222.73,3505.0,222.94,223.47,222.65,222.73,3505.0
2023-01-11 09:50:00,222.95,223.3,222.95,223.28,1361.0,222.95,223.3,222.95,223.28,1361.0
2023-01-11 09:55:00,223.28,223.52,223.0,223.01,1802.0,223.28,223.52,223.0,223.01,1802.0
2023-01-11 10:00:00,223.26,223.47,223.26,223.47,628.0,223.26,223.47,223.26,223.47,628.0
2023-01-11 10:05:00,223.58,223.71,223.4,223.55,5903.0,223.58,223.71,223.4,223.55,5903.0
2023-01-11 10:10:00,223.5,223.68,222.83,222.86,26116.0,223.5,223.68,222.83,222.86,26116.0
2023-01-11 10:15:00,222.84,222.9,222.33,222.9,15122.0,222.84,222.9,222.33,222.9,15122.0
2023-01-11 10:20:00,222.95,223.16,222.77,223.16,1406.0,222.95,223.16,222.77,223.16,1406.0
2023-01-11 10:25:00,223.1,223.31,222.65,222.67,1500.0,223.1,223.31,222.65,222.67,1500.0
2023-01-11 10:30:00,222.54,222.54,222.21,222.36,2911.0,222.54,222.54,222.21,222.36,2911.0
2023-01-11 10:35:00,222.38,222.67,222.15,222.53,8433.0,222.38,222.67,222.15,222.53,8433.0
2023-01-11 10:40:00,222.53,222.54,222.21,222.33,1400.0,222.53,222.54,222.21,222.33,1400.0
2023-01-11 10:45:00,222.46,222.68,222.46,222.65,1200.0,222.46,222.68,222.46,222.65,1200.0
2023-01-11 10:50:00,222.56,222.87,222.56,222.74,4708.0,222.56,222.87,222.56,222.74,4708.0
2023-01-11 10:55:00,222.76,222.76,222.53,222.55,2919.0,222.76,222.76,222.53,222.55,2919.0
2023-01-11 11:00:00,222.55,222.61,222.48,222.49,2048.0,222.55,222.61,222.48,222.49,2048.0
2023-01-11 11:05:00,222.6,223.02,222.57,222.69,4867.0,222.6,223.02,222.57,222.69,4867.0
2023-01-11 11:10:00,222.67,223.27,222.53,223.2,3743.0,222.67,223.27,222.53,223.2,3743.0
2023-01-11 11:15:00,223.27,223.37,223.09,223.37,9500.0,223.27,223.37,223.09,223.37,9500.0
2023-01-11 11:20:00,223.49,223.7,223.36,223.59,13104.0,223.49,223.7,223.36,223.59,13104.0
2023-01-11 11:25:00,223.53,223.6,223.4,223.52,5369.0,223.53,223.6,223.4,223.52,5369.0
2023-01-11 11:30:00,223.48,223.63,223.42,223.53,5623.0,223.48,223.63,223.42,223.53,5623.0
2023-01-11 11:35:00,223.57,224.01,223.57,223.89,6869.0,223.57,224.01,223.57,223.89,6869.0
2023-01-11 11:40:00,223.86,224.02,223.79,223.82,4725.0,223.86,224.02,223.79,223.82,4725.0
2023-01-11 11:45:00,223.82,223.82,223.15,223.62,9041.0,223.82,223.82,223.15,223.62,9041.0
2023-01-11 11:50:00,223.62,223.97,223.58,223.87,5139.0,223.62,223.97,223.58,223.87,5139.0
2023-01-11 11:55:00,223.84,224.11,223.74,224.11,3023.0,223.84,224.11,223.74,224.11,3023.0
2023-01-11 12:00:00,224.11,224.13,223.86,224.07,9587.0,224.11,224.13,223.86,224.07,9587.0
2023-01-11 12:05:00,224.03,224.58,224.03,224.46,3753.0,224.03,224.58,224.03,224.46,3753.0
2023-01-11 12:10:00,224.46,224.46,223.95,223.97,3678.0,224.46,224.46,223.95,223.97,3678.0
2023-01-11 12:15:00,223.91,224.14,223.91,224.14,3200.0,223.91,224.14,223.91,224.14,3200.0
2023-01-11 12:20:00,224.09,224.56,224.09,224.56,1000.0,224.09,224.56,224.09,224.56,1000.0
2023-01-11 12:25:00,224.33,224.33,224.03,224.17,4508.0,224.33,224.33,224.03,224.17,4508.0
2023-01-11 12:30:00,224.26,224.34,224.05,224.05,2485.0,224.26,224.34,224.05,224.05,2485.0
2023-01-11 12:35:00,224.05,224.13,223.97,224.12,1339.0,224.05,224.13,223.97,224.12,1339.0
2023-01-11 12:40:00,224.16,224.27,224.09,224.19,1311.0,224.16,224.27,224.09,224.19,1311.0
2023-01-11 12:45:00,224.05,224.19,223.97,224.12,4555.0,224.05,224.19,223.97,224.12,4555.0
2023-01-11 12:50:00,224.04,224.13,223.97,224.12,1701.0,224.04,224.13,223.97,224.12,1701.0
2023-01-11 12:55:00,224.17,224.41,224.04,224.41,2800.0,224.17,224.41,224.04,224.41,2800.0
2023-01-11 13:00:00,224.61,224.7,224.5,224.5,1274.0,224.61,224.7,224.5,224.5,1274.0
2023-01-11 13:05:00,224.42,224.5,224.32,224.5,908.0,224.42,224.5,224.32,224.5,908.0
2023-01-11 13:10:00,224.5,224.7,224.5,224.7,804.0,224.5,224.7,224.5,224.7,804.0
2023-01-11 13:15:00,224.51,224.6,224.27,224.58,3417.0,224.51,224.6,224.27,224.58,3417.0
2023-01-11 13:20:00,224.41,224.53,224.4,224.47,2365.0,224.41,224.53,224.4,224.47,2365.0
2023-01-11 13:25:00,224.52,224.68,224.28,224.33,7075.0,224.52,224.68,224.28,224.33,7075.0
2023-01-11 13:30:00,224.36,224.39,224.21,224.38,2376.0,224.36,224.39,224.21,224.38,2376.0
2023-01-11 13:35:00,224.37,224.73,224.31,224.33,8843.0,224.37,224.73,224.31,224.33,8843.0
2023-01-11 13:40:00,224.36,224.48,224.32,224.48,2234.0,224.36,224.48,224.32,224.48,2234.0
2023-01-11 13:45:00,224.43,225.05,224.38,224.89,6518.0,224.43,225.05,224.38,224.89,6518.0
2023-01-11 13:50:00,224.84,224.96,224.62,224.76,1874.0,224.84,224.96,224.62,224.76,1874.0
2023-01-11 13:55:00,224.84,225.06,224.81,224.83,3218.0,224.84,225.06,224.81,224.83,3218.0
2023-01-11 14:00:00,224.8,224.99,224.72,224.88,3279.0,224.8,224.99,224.72,224.88,3279.0
2023-01-11 14:05:00,224.95,224.95,224.85,224.9,691.0,224.95,224.95,224.85,224.9,691.0
2023-01-11 14:10:00,224.84,224.91,224.71,224.73,3710.0,224.84,224.91,224.71,224.73,3710.0
2023-01-11 14:15:00,224.72,225.1,224.64,224.99,6676.0,224.72,225.1,224.64,224.99,6676.0
2023-01-11 14:20:00,225.02,225.15,224.93,224.96,7149.0,225.02,225.15,224.93,224.96,7149.0
2023-01-11 14:25:00,224.96,224.96,224.86,224.86,2839.0,224.96,224.96,224.86,224.86,2839.0
2023-01-11 14:30:00,224.93,225.03,224.84,224.94,6623.0,224.93,225.03,224.84,224.94,6623.0
2023-01-11 14:35:00,224.84,224.85,224.66,224.75,5703.0,224.84,224.85,224.66,224.75,5703.0
2023-01-11 14:40:00,224.69,224.85,224.69,224.72,5373.0,224.69,224.85,224.69,224.72,5373.0
2023-01-11 14:45:00,224.75,225.0,224.68,224.95,7815.0,224.75,225.0,224.68,224.95,7815.0
2023-01-11 14:50:00,224.87,224.88,224.64,224.69,14417.0,224.87,224.88,224.64,224.69,14417.0
2023-01-11 14:55:00,224.71,224.78,224.4,224.5,13001.0,224.71,224.78,224.4,224.5,13001.0
2023-01-11 15:00:00,224.5,224.5,224.15,224.46,6905.0,224.5,224.5,224.15,224.46,6905.0
2023-01-11 15:05:00,224.46,224.64,224.45,224.64,1538.0,224.46,224.64,224.45,224.64,1538.0
2023-01-11 15:10:00,224.7,225.11,224.66,225.11,4717.0,224.7,225.11,224.66,225.11,4717.0
2023-01-11 15:15:00,225.1,225.41,225.08,225.08,7099.0,225.1,225.41,225.08,225.08,7099.0
2023-01-11 15:20:00,225.14,225.14,224.84,224.96,3532.0,225.14,225.14,224.84,224.96,3532.0
2023-01-11 15:25:00,224.99,225.04,224.64,224.8,6061.0,224.99,225.04,224.64,224.8,6061.0
2023-01-11 15:30:00,224.83,224.94,224.69,224.92,4030.0,224.83,224.94,224.69,224.92,4030.0
2023-01-11 15:35:00,224.92,224.92,224.71,224.77,4300.0,224.92,224.92,224.71,224.77,4300.0
2023-01-11 15:40:00,224.78,224.9,224.7,224.88,4475.0,224.78,224.9,224.7,224.88,4475.0
2023-01-11 15:45:00,224.89,225.01,224.87,224.97,8387.0,224.89,225.01,224.87,224.97,8387.0
2023-01-11 15:50:00,224.97,225.07,224.69,224.88,19751.0,224.97,225.07,224.69,224.88,19751.0
2023-01-11 15:55:00,224.91,225.13,224.81,225.0,50520.0,224.91,225.13,224.81,225.0,50520.0
2023-01-12 09:30:00,225.84,226.01,223.2,223.58,8990.0,225.84,226.01,223.2,223.58,8990.0
2023-01-12 09:35:00,223.22,225.0,223.2,225.0,2133.0,223.22,225.0,223.2,225.0,2133.0
2023-01-12 09:40:00,225.38,225.84,223.53,223.53,2215.0,225.38,225.84,223.53,223.53,2215.0
2023-01-12 09:45:00,223.41,224.34,223.38,223.82,3747.0,223.41,224.34,223.38,223.82,3747.0
2023-01-12 09:50:00,223.54,224.52,223.28,223.9,4111.0,223.54,224.52,223.28,223.9,4111.0
2023-01-12 09:55:00,224.17,225.21,224.06,224.79,2612.0,224.17,225.21,224.06,224.79,2612.0
2023-01-12 10:00:00,225.37,226.02,225.37,226.02,500.0,225.37,226.02,225.37,226.02,500.0
2023-01-12 10:05:00,225.83,226.32,225.77,225.77,2039.0,225.83,226.32,225.77,225.77,2039.0
2023-01-12 10:10:00,226.23,226.43,226.13,226.3,1566.0,226.23,226.43,226.13,226.3,1566.0
2023-01-12 10:15:00,226.27,226.48,226.16,226.26,1005.0,226.27,226.48,226.16,226.26,1005.0
2023-01-12 10:20:00,226.35,226.38,225.56,226.0,1503.0,226.35,226.38,225.56,226.0,1503.0
2023-01-12 10:25:00,226.11,226.17,225.75,226.13,1236.0,226.11,226.17,225.75,226.13,1236.0
2023-01-12 10:30:00,226.07,226.28,225.87,225.87,1454.0,226.07,226.28,225.87,225.87,1454.0
2023-01-12 10:35:00,225.89,225.97,225.72,225.72,857.0,225.89,225.97,225.72,225.72,857.0
2023-01-12 10:40:00,225.47,225.47,224.3,224.3,1203.0,225.47,225.47,224.3,224.3,1203.0
2023-01-12 10:45:00,224.34,224.54,223.81,223.92,2110.0,224.34,224.54,223.81,223.92,2110.0
2023-01-12 10:50:00,223.92,224.45,223.91,224.4,1335.0,223.92,224.45,223.91,224.4,1335.0
2023-01-12 10:55:00,224.61,224.97,224.56,224.58,3304.0,224.61,224.97,224.56,224.58,3304.0
2023-01-12 11:00:00,224.63,224.63,224.17,224.3,700.0,224.63,224.63,224.17,224.3,700.0
2023-01-12 11:05:00,224.32,224.81,224.32,224.56,3831.0,224.32,224.81,224.32,224.56,3831.0
2023-01-12 11:10:00,224.57,224.88,224.52,224.85,1333.0,224.57,224.88,224.52,224.85,1333.0
2023-01-12 11:15:00,224.71,224.85,224.68,224.71,1400.0,224.71,224.85,224.68,224.71,1400.0
2023-01-12 11:20:00,224.7,224.7,224.01,224.01,1600.0,224.7,224.7,224.01,224.01,1600.0
2023-01-12 11:25:00,224.01,224.3,223.69,224.16,3204.0,224.01,224.3,223.69,224.16,3204.0
2023-01-12 11:30:00,224.17,224.27,223.86,224.03,1700.0,224.17,224.27,223.86,224.03,1700.0
2023-01-12 11:35:00,224.08,224.54,224.08,224.31,1818.0,224.08,224.54,224.08,224.31,1818.0
2023-01-12 11:40:00,224.28,224.78,224.28,224.78,1000.0,224.28,224.78,224.28,224.78,1000.0
2023-01-12 11:45:00,224.78,224.89,224.45,224.51,1110.0,224.78,224.89,224.45,224.51,1110.0
2023-01-12 11:50:00,224.61,224.67,224.61,224.67,460.0,224.61,224.67,224.61,224.67,460.0
2023-01-12 11:55:00,224.69,225.13,224.69,224.94,1756.0,224.69,225.13,224.69,224.94,1756.0
2023-01-12 12:00:00,224.91,224.91,224.44,224.6,1526.0,224.91,224.91,224.44,224.6,1526.0
2023-01-12 12:05:00,224.74,224.78,224.63,224.78,938.0,224.74,224.78,224.63,224.78,938.0
2023-01-12 12:10:00,224.78,224.78,224.21,224.21,3425.0,224.78,224.78,224.21,224.21,3425.0
2023-01-12 12:15:00,224.2,224.2,223.96,224.03,1535.0,224.2,224.2,223.96,224.03,1535.0
2023-01-12 12:20:00,224.06,224.06,223.85,223.97,1400.0,224.06,224.06,223.85,223.97,1400.0
2023-01-12 12:25:00,223.84,224.25,223.84,224.25,1100.0,223.84,224.25,223.84,224.25,1100.0
2023-01-12 12:30:00,224.33,224.36,224.18,224.35,500.0,224.33,224.36,224.18,224.35,500.0
2023-01-12 12:35:00,224.2,224.25,224.19,224.21,832.0,224.2,224.25,224.19,224.21,832.0
2023-01-12 12:40:00,224.13,224.22,224.0,224.14,1165.0,224.13,224.22,224.0,224.14,1165.0
2023-01-12 12:45:00,224.16,224.24,223.75,223.75,2890.0,224.16,224.24,223.75,223.75,2890.0
2023-01-12 12:50:00,223.78,223.98,223.68,223.68,2144.0,223.78,223.98,223.68,223.68,2144.0
2023-01-12 12:55:00,223.68,223.68,223.13,223.13,800.0,223.68,223.68,223.13,223.13,800.0
2023-01-12 13:00:00,223.19,223.31,223.15,223.21,2400.0,223.19,223.31,223.15,223.21,2400.0
2023-01-12 13:05:00,223.03,223.13,222.96,223.05,1949.0,223.03,223.13,222.96,223.05,1949.0
2023-01-12 13:10:00,223.18,223.18,222.78,222.78,1200.0,223.18,223.18,222.78,222.78,1200.0
2023-01-12 13:15:00,222.78,223.3,222.78,223.3,1121.0,222.78,223.3,222.78,223.3,1121.0
2023-01-12 13:20:00,223.27,223.4,223.27,223.4,1476.0,223.27,223.4,223.27,223.4,1476.0
2023-01-12 13:25:00,223.52,223.52,222.49,222.49,1723.0,223.52,223.52,222.49,222.49,1723.0
2023-01-12 13:30:00,222.36,222.5,222.12,222.36,2651.0,222.36,222.5,222.12,222.36,2651.0
2023-01-12 13:35:00,222.28,223.18,222.28,223.08,1194.0,222.28,223.18,222.28,223.08,1194.0
2023-01-12 13:40:00,223.25,223.25,223.09,223.12,600.0,223.25,223.25,223.09,223.12,600.0
2023-01-12 13:45:00,223.12,223.12,222.97,222.97,2900.0,223.12,223.12,222.97,222.97,2900.0
2023-01-12 13:50:00,222.86,223.18,222.86,223.06,9465.0,222.86,223.18,222.86,223.06,9465.0
2023-01-12 13:55:00,223.12,223.14,222.88,222.88,2907.0,223.12,223.14,222.88,222.88,2907.0
2023-01-12 14:00:00,222.97,223.07,222.52,222.58,2985.0,222.97,223.07,222.52,222.58,2985.0
2023-01-12 14:05:00,222.66,222.83,222.53,222.6,2260.0,222.66,222.83,222.53,222.6,2260.0
2023-01-12 14:10:00,222.67,222.82,222.65,222.82,1985.0,222.67,222.82,222.65,222.82,1985.0
2023-01-12 14:15:00,222.8,222.83,222.66,222.68,1820.0,222.8,222.83,222.66,222.68,1820.0
2023-01-12 14:20:00,222.84,222.92,222.72,222.84,1200.0,222.84,222.92,222.72,222.84,1200.0
2023-01-12 14:25:00,222.84,222.89,222.72,222.82,1900.0,222.84,222.89,222.72,222.82,1900.0
2023-01-12 14:30:00,222.84,222.84,222.44,222.53,12863.0,222.84,222.84,222.44,222.53,12863.0
2023-01-12 14:35:00,222.53,222.89,222.53,222.81,5463.0,222.53,222.89,222.53,222.81,5463.0
2023-01-12 14:40:00,222.81,222.9,222.65,222.73,2000.0,222.81,222.9,222.65,222.73,2000.0
2023-01-12 14:45:00,222.72,222.83,222.39,222.48,2906.0,222.72,222.83,222.39,222.48,2906.0
2023-01-12 14:50:00,222.45,222.45,222.23,222.24,5704.0,222.45,222.45,222.23,222.24,5704.0
2023-01-12 14:55:00,222.24,222.51,222.03,222.51,6580.0,222.24,222.51,222.03,222.51,6580.0
2023-01-12 15:00:00,222.46,222.68,222.46,222.49,5711.0,222.46,222.68,222.46,222.49,5711.0
2023-01-12 15:05:00,222.58,222.58,222.18,222.18,3727.0,222.58,222.58,222.18,222.18,3727.0
2023-01-12 15:10:00,222.16,222.28,222.1,222.28,1595.0,222.16,222.28,222.1,222.28,1595.0
2023-01-12 15:15:00,222.17,222.45,222.13,222.13,2093.0,222.17,222.45,222.13,222.13,2093.0
2023-01-12 15:20:00,222.21,222.21,221.84,221.84,5201.0,222.21,222.21,221.84,221.84,5201.0
2023-01-12 15:25:00,221.82,222.2,221.82,222.06,1873.0,221.82,222.2,221.82,222.06,1873.0
2023-01-12 15:30:00,222.01,222.49,222.01,222.37,3476.0,222.01,222.49,222.01,222.37,3476.0
2023-01-12 15:35:00,222.43,222.53,222.31,222.31,6626.0,222.43,222.53,222.31,222.31,6626.0
2023-01-12 15:40:00,222.38,222.68,222.34,222.57,12073.0,222.38,222.68,222.34,222.57,12073.0
2023-01-12 15:45:00,222.61,222.62,222.43,222.54,13296.0,222.61,222.62,222.43,222.54,13296.0
2023-01-12 15:50:00,222.54,223.02,222.54,222.81,18064.0,222.54,223.02,222.54,222.81,18064.0
2023-01-12 15:55:00,222.77,222.9,222.66,222.78,41932.0,222.77,222.9,222.66,222.78,41932.0
2023-01-13 09:30:00,221.56,223.38,221.56,222.94,6427.0,221.56,223.38,221.56,222.94,6427.0
2023-01-13 09:35:00,223.28,223.29,222.74,223.16,2721.0,223.28,223.29,222.74,223.16,2721.0
2023-01-13 09:40:00,223.43,224.29,223.37,223.8,6419.0,223.43,224.29,223.37,223.8,6419.0
2023-01-13 09:45:00,223.84,224.29,223.71,223.88,2800.0,223.84,224.29,223.71,223.88,2800.0
2023-01-13 09:50:00,223.8,224.81,223.79,224.33,3339.0,223.8,224.81,223.79,224.33,3339.0
2023-01-13 09:55:00,224.59,224.6,224.59,224.59,100.0,224.59,224.6,224.59,224.59,100.0
2023-01-13 10:00:00,224.42,225.15,224.42,224.88,3488.0,224.42,225.15,224.42,224.88,3488.0
2023-01-13 10:05:00,225.08,225.37,225.07,225.21,1829.0,225.08,225.37,225.07,225.21,1829.0
2023-01-13 10:10:00,225.15,225.58,225.15,225.58,1506.0,225.15,225.58,225.15,225.58,1506.0
2023-01-13 10:15:00,225.42,225.71,224.94,225.02,2539.0,225.42,225.71,224.94,225.02,2539.0
2023-01-13 10:20:00,225.0,225.17,224.87,225.14,1100.0,225.0,225.17,224.87,225.14,1100.0
2023-01-13 10:25:00,224.99,225.14,224.85,225.03,3266.0,224.99,225.14,224.85,225.03,3266.0
2023-01-13 10:30:00,224.99,225.0,224.74,224.86,1310.0,224.99,225.0,224.74,224.86,1310.0
2023-01-13 10:35:00,224.83,225.2,224.56,224.56,6663.0,224.83,225.2,224.56,224.56,6663.0
2023-01-13 10:40:00,224.55,224.74,224.54,224.65,1991.0,224.55,224.74,224.54,224.65,1991.0
2023-01-13 10:45:00,224.61,225.0,224.54,225.0,2992.0,224.61,225.0,224.54,225.0,2992.0
2023-01-13 10:50:00,225.1,225.1,224.54,224.54,1317.0,225.1,225.1,224.54,224.54,1317.0
2023-01-13 10:55:00,224.76,225.02,224.59,224.59,1803.0,224.76,225.02,224.59,224.59,1803.0
2023-01-13 11:00:00,224.81,224.81,224.42,224.71,900.0,224.81,224.81,224.42,224.71,900.0
2023-01-13 11:05:00,224.77,224.89,224.54,224.61,1400.0,224.77,224.89,224.54,224.61,1400.0
2023-01-13 11:10:00,224.61,224.64,224.27,224.34,2162.0,224.61,224.64,224.27,224.34,2162.0
2023-01-13 11:15:00,224.22,224.22,224.04,224.12,1600.0,224.22,224.22,224.04,224.12,1600.0
2023-01-13 11:20:00,224.1,224.37,224.02,224.06,4161.0,224.1,224.37,224.02,224.06,4161.0
2023-01-13 11:25:00,224.04,224.19,223.56,223.75,2028.0,224.04,224.19,223.56,223.75,2028.0
2023-01-13 11:30:00,223.79,223.79,223.46,223.51,805.0,223.79,223.79,223.46,223.51,805.0
2023-01-13 11:35:00,223.64,223.72,223.44,223.44,1800.0,223.64,223.72,223.44,223.44,1800.0
2023-01-13 11:40:00,223.57,223.93,223.47,223.93,1776.0,223.57,223.93,223.47,223.93,1776.0
2023-01-13 11:45:00,223.83,224.14,223.83,224.03,700.0,223.83,224.14,223.83,224.03,700.0
2023-01-13 11:50:00,224.1,224.18,223.87,224.18,1200.0,224.1,224.18,223.87,224.18,1200.0
2023-01-13 11:55:00,224.07,224.33,223.96,224.17,1665.0,224.07,224.33,223.96,224.17,1665.0
2023-01-13 12:00:00,224.28,224.41,224.12,224.15,2108.0,224.28,224.41,224.12,224.15,2108.0
2023-01-13 12:05:00,224.07,224.37,224.06,224.27,1000.0,224.07,224.37,224.06,224.27,1000.0
2023-01-13 12:10:00,224.37,224.43,224.21,224.43,1503.0,224.37,224.43,224.21,224.43,1503.0
2023-01-13 12:15:00,224.57,224.57,224.21,224.21,4171.0,224.57,224.57,224.21,224.21,4171.0
2023-01-13 12:20:00,224.39,224.39,224.22,224.22,200.0,224.39,224.39,224.22,224.22,200.0
2023-01-13 12:25:00,224.27,224.74,224.26,224.74,1800.0,224.27,224.74,224.26,224.74,1800.0
2023-01-13 12:30:00,224.69,224.71,224.51,224.56,604.0,224.69,224.71,224.51,224.56,604.0
2023-01-13 12:35:00,224.58,224.58,224.18,224.18,3013.0,224.58,224.58,224.18,224.18,3013.0
2023-01-13 12:40:00,224.22,224.45,224.22,224.45,1128.0,224.22,224.45,224.22,224.45,1128.0
2023-01-13 12:45:00,224.42,224.55,224.42,224.49,3100.0,224.42,224.55,224.42,224.49,3100.0
2023-01-13 12:50:00,224.52,224.57,224.5,224.55,5400.0,224.52,224.57,224.5,224.55,5400.0
2023-01-13 12:55:00,224.59,224.75,224.49,224.74,3605.0,224.59,224.75,224.49,224.74,3605.0
2023-01-13 13:00:00,224.74,225.32,224.72,225.23,2400.0,224.74,225.32,224.72,225.23,2400.0
2023-01-13 13:05:00,225.09,225.32,224.92,225.31,1753.0,225.09,225.32,224.92,225.31,1753.0
2023-01-13 13:10:00,225.45,225.45,224.95,224.99,3766.0,225.45,225.45,224.95,224.99,3766.0
2023-01-13 13:15:00,224.9,224.98,224.71,224.88,2242.0,224.9,224.98,224.71,224.88,2242.0
2023-01-13 13:20:00,224.76,224.97,224.76,224.8,757.0,224.76,224.97,224.76,224.8,757.0
2023-01-13 13:25:00,224.73,225.1,224.67,224.95,1698.0,224.73,225.1,224.67,224.95,1698.0
2023-01-13 13:30:00,225.1,225.32,225.06,225.32,1200.0,225.1,225.32,225.06,225.32,1200.0
2023-01-13 13:35:00,225.44,225.44,225.04,225.36,3313.0,225.44,225.44,225.04,225.36,3313.0
2023-01-13 13:40:00,225.32,225.45,225.25,225.38,1300.0,225.32,225.45,225.25,225.38,1300.0
2023-01-13 13:45:00,225.32,225.62,225.32,225.55,1700.0,225.32,225.62,225.32,225.55,1700.0
2023-01-13 13:50:00,225.65,225.99,225.6,225.8,6472.0,225.65,225.99,225.6,225.8,6472.0
2023-01-13 13:55:00,225.83,226.05,225.78,225.87,5402.0,225.83,226.05,225.78,225.87,5402.0
2023-01-13 14:00:00,225.8,226.49,225.69,226.43,9178.0,225.8,226.49,225.69,226.43,9178.0
2023-01-13 14:05:00,226.43,226.68,226.43,226.68,3958.0,226.43,226.68,226.43,226.68,3958.0
2023-01-13 14:10:00,226.86,228.31,226.8,228.31,11821.0,226.86,228.31,226.8,228.31,11821.0
2023-01-13 14:15:00,228.3,228.42,227.87,228.24,9287.0,228.3,228.42,227.87,228.24,9287.0
2023-01-13 14:20:00,228.34,228.7,228.12,228.48,5089.0,228.34,228.7,228.12,228.48,5089.0
2023-01-13 14:25:00,228.47,229.44,228.46,229.44,8582.0,228.47,229.44,228.46,229.44,8582.0
2023-01-13 14:30:00,229.34,229.49,227.9,227.91,8950.0,229.34,229.49,227.9,227.91,8950.0
2023-01-13 14:35:00,227.78,227.78,226.89,227.08,3309.0,227.78,227.78,226.89,227.08,3309.0
2023-01-13 14:40:00,227.09,227.09,226.53,226.74,2315.0,227.09,227.09,226.53,226.74,2315.0
2023-01-13 14:45:00,226.75,226.75,226.47,226.47,1200.0,226.75,226.75,226.47,226.47,1200.0
2023-01-13 14:50:00,226.36,226.45,225.72,225.74,9437.0,226.36,226.45,225.72,225.74,9437.0
2023-01-13 14:55:00,225.72,225.82,225.49,225.65,4802.0,225.72,225.82,225.49,225.65,4802.0
2023-01-13 15:00:00,225.5,225.57,225.32,225.53,3248.0,225.5,225.57,225.32,225.53,3248.0
2023-01-13 15:05:00,225.55,225.56,225.03,225.03,3164.0,225.55,225.56,225.03,225.03,3164.0
2023-01-13 15:10:00,225.12,225.13,224.62,224.91,3763.0,225.12,225.13,224.62,224.91,3763.0
2023-01-13 15:15:00,224.95,225.24,224.82,225.13,3979.0,224.95,225.24,224.82,225.13,3979.0
2023-01-13 15:20:00,225.02,225.17,224.87,224.97,4508.0,225.02,225.17,224.87,224.97,4508.0
2023-01-13 15:25:00,225.15,225.39,225.08,225.39,2850.0,225.15,225.39,225.08,225.39,2850.0
2023-01-13 15:30:00,225.25,225.33,224.94,225.03,4616.0,225.25,225.33,224.94,225.03,4616.0
2023-01-13 15:35:00,225.15,225.2,224.7,224.76,4520.0,225.15,225.2,224.7,224.76,4520.0
2023-01-13 15:40:00,224.66,225.29,224.66,225.29,6700.0,224.66,225.29,224.66,225.29,6700.0
2023-01-13 15:45:00,225.23,225.29,224.95,225.28,5430.0,225.23,225.29,224.95,225.28,5430.0
2023-01-13 15:50:00,225.2,225.62,225.1,225.22,14153.0,225.2,225.62,225.1,225.22,14153.0
2023-01-13 15:55:00,225.26,225.51,225.16,225.18,30713.0,225.26,225.51,225.16,225.18,30713.0
2023-01-17 09:30:00,224.41,224.41,222.94,223.4,8736.0,224.41,224.41,222.94,223.4,8736.0
2023-01-17 09:35:00,223.96,224.23,223.51,224.16,5391.0,223.96,224.23,223.51,224.16,5391.0
2023-01-17 09:40:00,223.94,225.3,223.85,224.99,5075.0,223.94,225.3,223.85,224.99,5075.0
2023-01-17 09:45:00,225.36,225.88,225.2,225.75,5980.0,225.36,225.88,225.2,225.75,5980.0
2023-01-17 09:50:00,225.89,227.28,225.89,227.04,8317.0,225.89,227.28,225.89,227.04,8317.0
2023-01-17 09:55:00,226.88,227.2,226.55,226.89,5780.0,226.88,227.2,226.55,226.89,5780.0
2023-01-17 10:00:00,227.03,229.38,227.03,229.18,6142.0,227.03,229.38,227.03,229.18,6142.0
2023-01-17 10:05:00,229.29,229.72,228.41,228.41,11233.0,229.29,229.72,228.41,228.41,11233.0
2023-01-17 10:10:00,228.31,228.48,228.19,228.45,2627.0,228.31,228.48,228.19,228.45,2627.0
2023-01-17 10:15:00,228.43,228.44,228.18,228.33,3138.0,228.43,228.44,228.18,228.33,3138.0
2023-01-17 10:20:00,228.54,229.16,228.47,229.13,4461.0,228.54,229.16,228.47,229.13,4461.0
2023-01-17 10:25:00,229.07,229.4,228.91,229.29,3610.0,229.07,229.4,228.91,229.29,3610.0
2023-01-17 10:30:00,229.43,229.69,229.16,229.16,3905.0,229.43,229.69,229.16,229.16,3905.0
2023-01-17 10:35:00,229.29,229.29,228.94,229.14,1477.0,229.29,229.29,228.94,229.14,1477.0
2023-01-17 10:40:00,229.31,229.4,228.4,228.68,5093.0,229.31,229.4,228.4,228.68,5093.0
2023-01-17 10:45:00,228.84,229.45,228.78,229.4,1401.0,228.84,229.45,228.78,229.4,1401.0
2023-01-17 10:50:00,229.4,229.64,229.29,229.63,3486.0,229.4,229.64,229.29,229.63,3486.0
2023-01-17 10:55:00,229.7,229.82,229.51,229.82,5305.0,229.7,229.82,229.51,229.82,5305.0
2023-01-17 11:00:00,229.83,229.83,229.07,229.08,3157.0,229.83,229.83,229.07,229.08,3157.0
2023-01-17 11:05:00,229.02,229.06,228.44,228.77,1920.0,229.02,229.06,228.44,228.77,1920.0
2023-01-17 11:10:00,228.56,228.56,227.96,228.1,2716.0,228.56,228.56,227.96,228.1,2716.0
2023-01-17 11:15:00,228.24,229.12,228.24,228.6,11472.0,228.24,229.12,228.24,228.6,11472.0
2023-01-17 11:20:00,228.73,229.39,228.7,229.39,4958.0,228.73,229.39,228.7,229.39,4958.0
2023-01-17 11:25:00,229.49,229.66,228.9,228.9,7112.0,229.49,229.66,228.9,228.9,7112.0
2023-01-17 11:30:00,228.8,229.42,228.8,229.31,2900.0,228.8,229.42,228.8,229.31,2900.0
2023-01-17 11:35:00,229.35,229.55,229.09,229.19,1594.0,229.35,229.55,229.09,229.19,1594.0
2023-01-17 11:40:00,229.29,230.2,229.2,229.96,14552.0,229.29,230.2,229.2,229.96,14552.0
2023-01-17 11:45:00,229.92,230.47,229.92,229.94,2911.0,229.92,230.47,229.92,229.94,2911.0
2023-01-17 11:50:00,230.0,230.16,229.68,229.86,7135.0,230.0,230.16,229.68,229.86,7135.0
2023-01-17 11:55:00,229.8,229.96,229.62,229.73,1796.0,229.8,229.96,229.62,229.73,1796.0
2023-01-17 12:00:00,229.83,230.4,229.83,230.4,5706.0,229.83,230.4,229.83,230.4,5706.0
2023-01-17 12:05:00,230.3,230.7,230.02,230.02,4382.0,230.3,230.7,230.02,230.02,4382.0
2023-01-17 12:10:00,229.99,229.99,229.35,229.35,1726.0,229.99,229.99,229.35,229.35,1726.0
2023-01-17 12:15:00,229.21,229.24,228.95,228.95,1405.0,229.21,229.24,228.95,228.95,1405.0
2023-01-17 12:20:00,229.05,229.48,229.05,229.18,3251.0,229.05,229.48,229.05,229.18,3251.0
2023-01-17 12:25:00,229.05,229.11,228.92,229.11,1190.0,229.05,229.11,228.92,229.11,1190.0
2023-01-17 12:30:00,229.0,229.2,228.87,229.08,2606.0,229.0,229.2,228.87,229.08,2606.0
2023-01-17 12:35:00,229.02,229.18,228.89,229.1,3307.0,229.02,229.18,228.89,229.1,3307.0
2023-01-17 12:40:00,229.16,229.2,229.14,229.14,377.0,229.16,229.2,229.14,229.14,377.0
2023-01-17 12:45:00,229.06,229.44,228.96,229.1,1915.0,229.06,229.44,228.96,229.1,1915.0
2023-01-17 12:50:00,228.96,229.1,228.96,229.0,2786.0,228.96,229.1,228.96,229.0,2786.0
2023-01-17 12:55:00,228.85,228.88,228.68,228.88,975.0,228.85,228.88,228.68,228.88,975.0
2023-01-17 13:00:00,228.92,229.3,228.9,229.3,1400.0,228.92,229.3,228.9,229.3,1400.0
2023-01-17 13:05:00,229.11,229.35,229.09,229.2,2700.0,229.11,229.35,229.09,229.2,2700.0
2023-01-17 13:10:00,229.27,229.53,229.26,229.37,1500.0,229.27,229.53,229.26,229.37,1500.0
2023-01-17 13:15:00,229.48,229.53,229.24,229.24,2029.0,229.48,229.53,229.24,229.24,2029.0
2023-01-17 13:20:00,229.31,229.63,229.31,229.55,3674.0,229.31,229.63,229.31,229.55,3674.0
2023-01-17 13:25:00,229.5,230.23,229.49,230.23,3042.0,229.5,230.23,229.49,230.23,3042.0
2023-01-17 13:30:00,230.12,230.29,229.92,229.98,3144.0,230.12,230.29,229.92,229.98,3144.0
2023-01-17 13:35:00,229.94,230.06,229.72,229.95,5499.0,229.94,230.06,229.72,229.95,5499.0
2023-01-17 13:40:00,229.93,230.25,229.83,229.91,7708.0,229.93,230.25,229.83,229.91,7708.0
2023-01-17 13:45:00,229.95,230.23,229.84,229.84,9221.0,229.95,230.23,229.84,229.84,9221.0
2023-01-17 13:50:00,229.83,229.84,229.76,229.84,1810.0,229.83,229.84,229.76,229.84,1810.0
2023-01-17 13:55:00,229.8,230.03,229.76,229.9,4314.0,229.8,230.03,229.76,229.9,4314.0
2023-01-17 14:00:00,229.93,230.21,229.92,230.16,3725.0,229.93,230.21,229.92,230.16,3725.0
2023-01-17 14:05:00,230.23,230.47,230.19,230.33,2512.0,230.23,230.47,230.19,230.33,2512.0
2023-01-17 14:10:00,230.42,230.49,230.26,230.26,1406.0,230.42,230.49,230.26,230.26,1406.0
2023-01-17 14:15:00,230.18,230.18,229.85,230.1,2903.0,230.18,230.18,229.85,230.1,2903.0
2023-01-17 14:20:00,230.09,230.16,229.88,229.9,3771.0,230.09,230.16,229.88,229.9,3771.0
2023-01-17 14:25:00,229.95,229.95,229.63,229.95,7795.0,229.95,229.95,229.63,229.95,7795.0
2023-01-17 14:30:00,229.96,230.19,229.9,230.18,5879.0,229.96,230.19,229.9,230.18,5879.0
2023-01-17 14:35:00,230.19,230.93,230.17,230.92,9523.0,230.19,230.93,230.17,230.92,9523.0
2023-01-17 14:40:00,230.89,230.91,230.58,230.67,4995.0,230.89,230.91,230.58,230.67,4995.0
2023-01-17 14:45:00,230.7,231.34,230.7,231.23,3350.0,230.7,231.34,230.7,231.23,3350.0
2023-01-17 14:50:00,231.29,231.57,231.18,231.29,3907.0,231.29,231.57,231.18,231.29,3907.0
2023-01-17 14:55:00,231.35,231.35,230.84,231.01,2310.0,231.35,231.35,230.84,231.01,2310.0
2023-01-17 15:00:00,231.05,231.18,230.63,230.85,21500.0,231.05,231.18,230.63,230.85,21500.0
2023-01-17 15:05:00,230.87,230.87,230.33,230.34,3704.0,230.87,230.87,230.33,230.34,3704.0
2023-01-17 15:10:00,230.43,230.43,229.86,229.99,2736.0,230.43,230.43,229.86,229.99,2736.0
2023-01-17 15:15:00,229.97,230.5,229.97,230.3,4889.0,229.97,230.5,229.97,230.3,4889.0
2023-01-17 15:20:00,230.21,230.43,230.05,230.43,4200.0,230.21,230.43,230.05,230.43,4200.0
2023-01-17 15:25:00,230.41,230.41,230.05,230.21,4300.0,230.41,230.41,230.05,230.21,4300.0
2023-01-17 15:30:00,230.21,230.33,230.06,230.13,13416.0,230.21,230.33,230.06,230.13,13416.0
2023-01-17 15:35:00,230.1,230.43,229.79,229.84,17120.0,230.1,230.43,229.79,229.84,17120.0
2023-01-17 15:40:00,229.82,229.82,228.91,229.34,58854.0,229.82,229.82,228.91,229.34,58854.0
2023-01-17 15:45:00,229.26,229.51,229.22,229.44,8410.0,229.26,229.51,229.22,229.44,8410.0
2023-01-17 15:50:00,229.38,229.43,229.01,229.12,45926.0,229.38,229.43,229.01,229.12,45926.0
2023-01-17 15:55:00,229.13,230.03,229.03,229.46,77657.0,229.13,230.03,229.03,229.46,77657.0
2023-01-18 09:30:00,229.33,231.89,229.33,231.37,6154.0,229.33,231.89,229.33,231.37,6154.0
2023-01-18 09:35:00,231.74,231.74,230.54,230.55,1025.0,231.74,231.74,230.54,230.55,1025.0
2023-01-18 09:40:00,230.74,231.0,230.4,230.4,2421.0,230.74,231.0,230.4,230.4,2421.0
2023-01-18 09:45:00,230.65,230.65,230.5,230.5,200.0,230.65,230.65,230.5,230.5,200.0
2023-01-18 09:50:00,231.18,231.18,230.88,230.89,516.0,231.18,231.18,230.88,230.89,516.0
2023-01-18 09:55:00,230.89,231.33,230.89,231.24,1636.0,230.89,231.33,230.89,231.24,1636.0
2023-01-18 10:00:00,231.53,231.97,231.46,231.47,708.0,231.53,231.97,231.46,231.47,708.0
2023-01-18 10:05:00,231.67,232.0,231.62,231.62,1292.0,231.67,232.0,231.62,231.62,1292.0
2023-01-18 10:10:00,231.42,231.8,231.42,231.8,400.0,231.42,231.8,231.42,231.8,400.0
2023-01-18 10:15:00,231.76,231.84,231.59,231.59,1965.0,231.76,231.84,231.59,231.59,1965.0
2023-01-18 10:20:00,231.74,232.22,231.74,232.22,896.0,231.74,232.22,231.74,232.22,896.0
2023-01-18 10:25:00,232.27,232.27,232.09,232.15,1425.0,232.27,232.27,232.09,232.15,1425.0
2023-01-18 10:30:00,232.33,232.75,232.16,232.62,4963.0,232.33,232.75,232.16,232.62,4963.0
2023-01-18 10:35:00,232.63,233.01,232.32,232.37,5601.0,232.63,233.01,232.32,232.37,5601.0
2023-01-18 10:40:00,232.07,232.07,230.53,230.54,4100.0,232.07,232.07,230.53,230.54,4100.0
2023-01-18 10:45:00,230.57,231.09,230.55,230.56,2000.0,230.57,231.09,230.55,230.56,2000.0
2023-01-18 10:50:00,230.58,230.9,229.84,229.87,2695.0,230.58,230.9,229.84,229.87,2695.0
2023-01-18 10:55:00,229.64,230.17,229.62,230.13,2900.0,229.64,230.17,229.62,230.13,2900.0
2023-01-18 11:00:00,229.99,230.28,229.43,229.47,3660.0,229.99,230.28,229.43,229.47,3660.0
2023-01-18 11:05:00,229.69,229.69,228.82,228.97,3635.0,229.69,229.69,228.82,228.97,3635.0
2023-01-18 11:10:00,228.8,229.14,228.3,229.03,4955.0,228.8,229.14,228.3,229.03,4955.0
2023-01-18 11:15:00,228.86,228.92,228.67,228.75,1401.0,228.86,228.92,228.67,228.75,1401.0
2023-01-18 11:20:00,228.53,228.53,228.37,228.4,300.0,228.53,228.53,228.37,228.4,300.0
2023-01-18 11:25:00,228.1,228.64,228.1,228.37,1141.0,228.1,228.64,228.1,228.37,1141.0
2023-01-18 11:30:00,228.47,228.47,228.31,228.34,814.0,228.47,228.47,228.31,228.34,814.0
2023-01-18 11:35:00,228.49,228.79,228.35,228.64,2016.0,228.49,228.79,228.35,228.64,2016.0
2023-01-18 11:40:00,228.56,228.56,228.42,228.45,765.0,228.56,228.56,228.42,228.45,765.0
2023-01-18 11:45:00,228.45,228.87,228.45,228.87,1065.0,228.45,228.87,228.45,228.87,1065.0
2023-01-18 11:50:00,228.8,228.88,228.7,228.82,809.0,228.8,228.88,228.7,228.82,809.0
2023-01-18 11:55:00,229.05,229.59,229.05,229.58,3143.0,229.05,229.59,229.05,229.58,3143.0
2023-01-18 12:00:00,229.52,229.82,229.49,229.57,964.0,229.52,229.82,229.49,229.57,964.0
2023-01-18 12:05:00,229.48,229.48,229.32,229.37,500.0,229.48,229.48,229.32,229.37,500.0
2023-01-18 12:10:00,229.38,229.53,229.37,229.42,3007.0,229.38,229.53,229.37,229.42,3007.0
2023-01-18 12:15:00,229.3,229.39,228.9,228.91,703.0,229.3,229.39,228.9,228.91,703.0
2023-01-18 12:20:00,228.85,228.85,228.45,228.46,2910.0,228.85,228.85,228.45,228.46,2910.0
2023-01-18 12:25:00,228.23,228.25,228.05,228.25,585.0,228.23,228.25,228.05,228.25,585.0
2023-01-18 12:30:00,227.92,228.16,227.91,228.16,820.0,227.92,228.16,227.91,228.16,820.0
2023-01-18 12:35:00,228.17,228.64,228.17,228.49,1295.0,228.17,228.64,228.17,228.49,1295.0
2023-01-18 12:40:00,228.42,228.42,228.19,228.33,600.0,228.42,228.42,228.19,228.33,600.0
2023-01-18 12:45:00,228.45,228.51,228.11,228.51,637.0,228.45,228.51,228.11,228.51,637.0
2023-01-18 12:50:00,228.49,228.49,228.46,228.47,400.0,228.49,228.49,228.46,228.47,400.0
2023-01-18 12:55:00,228.39,228.72,228.33,228.7,800.0,228.39,228.72,228.33,228.7,800.0
2023-01-18 13:00:00,228.57,228.64,228.39,228.49,1313.0,228.57,228.64,228.39,228.49,1313.0
2023-01-18 13:05:00,228.48,228.58,228.27,228.32,1627.0,228.48,228.58,228.27,228.32,1627.0
2023-01-18 13:10:00,228.22,228.54,228.22,228.54,823.0,228.22,228.54,228.22,228.54,823.0
2023-01-18 13:15:00,228.57,228.67,228.42,228.59,1228.0,228.57,228.67,228.42,228.59,1228.0
2023-01-18 13:20:00,228.63,228.82,228.26,228.26,2483.0,228.63,228.82,228.26,228.26,2483.0
2023-01-18 13:25:00,228.17,228.69,228.17,228.59,1600.0,228.17,228.69,228.17,228.59,1600.0
2023-01-18 13:30:00,228.61,229.28,228.6,229.18,6540.0,228.61,229.28,228.6,229.18,6540.0
2023-01-18 13:35:00,229.1,229.1,228.85,228.85,1354.0,229.1,229.1,228.85,228.85,1354.0
2023-01-18 13:40:00,229.05,229.29,229.04,229.29,200.0,229.05,229.29,229.04,229.29,200.0
2023-01-18 13:45:00,229.4,229.77,229.4,229.6,4648.0,229.4,229.77,229.4,229.6,4648.0
2023-01-18 13:50:00,229.51,229.81,229.38,229.38,4333.0,229.51,229.81,229.38,229.38,4333.0
2023-01-18 13:55:00,229.22,229.28,229.07,229.15,900.0,229.22,229.28,229.07,229.15,900.0
2023-01-18 14:00:00,229.08,229.08,228.6,228.8,3000.0,229.08,229.08,228.6,228.8,3000.0
2023-01-18 14:05:00,228.63,228.64,228.45,228.45,1400.0,228.63,228.64,228.45,228.45,1400.0
2023-01-18 14:10:00,228.47,228.52,228.47,228.52,400.0,228.47,228.52,228.47,228.52,400.0
2023-01-18 14:15:00,228.3,228.3,228.21,228.21,788.0,228.3,228.3,228.21,228.21,788.0
2023-01-18 14:20:00,228.18,228.53,228.18,228.38,3014.0,228.18,228.53,228.18,228.38,3014.0
2023-01-18 14:25:00,228.45,228.45,228.34,228.42,3358.0,228.45,228.45,228.34,228.42,3358.0
2023-01-18 14:30:00,228.34,228.4,228.07,228.4,4647.0,228.34,228.4,228.07,228.4,4647.0
2023-01-18 14:35:00,228.41,228.51,228.35,228.36,2353.0,228.41,228.51,228.35,228.36,2353.0
2023-01-18 14:40:00,228.29,228.35,228.11,228.32,3020.0,228.29,228.35,228.11,228.32,3020.0
2023-01-18 14:45:00,228.42,228.42,227.54,227.54,6549.0,228.42,228.42,227.54,227.54,6549.0
2023-01-18 14:50:00,227.61,227.67,227.53,227.67,1423.0,227.61,227.67,227.53,227.67,1423.0
2023-01-18 14:55:00,227.63,227.86,227.6,227.75,1400.0,227.63,227.86,227.6,227.75,1400.0
2023-01-18 15:00:00,227.72,227.72,227.48,227.49,2000.0,227.72,227.72,227.48,227.49,2000.0
2023-01-18 15:05:00,227.44,227.63,227.41,227.63,3980.0,227.44,227.63,227.41,227.63,3980.0
2023-01-18 15:10:00,227.59,227.6,227.38,227.38,4862.0,227.59,227.6,227.38,227.38,4862.0
2023-01-18 15:15:00,227.44,227.44,226.06,226.53,67602.0,227.44,227.44,226.06,226.53,67602.0
2023-01-18 15:20:00,226.56,227.1,226.09,227.06,7565.0,226.56,227.1,226.09,227.06,7565.0
2023-01-18 15:25:00,227.1,227.22,226.96,227.01,5834.0,227.1,227.22,226.96,227.01,5834.0
2023-01-18 15:30:00,226.98,227.02,226.24,226.24,8073.0,226.98,227.02,226.24,226.24,8073.0
2023-01-18 15:35:00,226.37,226.5,225.97,225.98,6493.0,226.37,226.5,225.97,225.98,6493.0
2023-01-18 15:40:00,226.01,226.12,225.59,225.9,7761.0,226.01,226.12,225.59,225.9,7761.0
2023-01-18 15:45:00,225.97,226.11,225.45,225.56,11145.0,225.97,226.11,225.45,225.56,11145.0
2023-01-18 15:50:00,225.64,226.36,225.64,226.3,24395.0,225.64,226.36,225.64,226.3,24395.0
2023-01-18 15:55:00,226.33,226.54,225.97,226.48,31173.0,226.33,226.54,225.97,226.48,31173.0
2023-01-19 09:30:00,224.8,224.81,223.28,224.0,9200.0,224.8,224.81,223.28,224.0,9200.0
2023-01-19 09:35:00,224.04,224.85,223.05,224.13,7098.0,224.04,224.85,223.05,224.13,7098.0
2023-01-19 09:40:00,224.28,224.5,222.66,222.72,4361.0,224.28,224.5,222.66,222.72,4361.0
2023-01-19 09:45:00,222.68,222.69,222.31,222.31,7108.0,222.68,222.69,222.31,222.31,7108.0
2023-01-19 09:50:00,222.33,222.86,221.32,221.32,6664.0,222.33,222.86,221.32,221.32,6664.0
2023-01-19 09:55:00,221.64,222.05,221.52,221.87,3318.0,221.64,222.05,221.52,221.87,3318.0
2023-01-19 10:00:00,222.29,222.48,222.08,222.08,1200.0,222.29,222.48,222.08,222.08,1200.0
2023-01-19 10:05:00,222.44,222.87,222.28,222.61,30402.0,222.44,222.87,222.28,222.61,30402.0
2023-01-19 10:10:00,222.65,222.8,221.69,221.81,13381.0,222.65,222.8,221.69,221.81,13381.0
2023-01-19 10:15:00,221.56,222.36,221.56,222.18,3782.0,221.56,222.36,221.56,222.18,3782.0
2023-01-19 10:20:00,222.25,222.25,221.88,221.88,1100.0,222.25,222.25,221.88,221.88,1100.0
2023-01-19 10:25:00,222.12,222.32,221.84,222.31,2692.0,222.12,222.32,221.84,222.31,2692.0
2023-01-19 10:30:00,222.1,222.1,221.3,221.3,1700.0,222.1,222.1,221.3,221.3,1700.0
2023-01-19 10:35:00,221.5,221.75,221.19,221.52,4219.0,221.5,221.75,221.19,221.52,4219.0
2023-01-19 10:40:00,221.63,222.0,221.63,222.0,3014.0,221.63,222.0,221.63,222.0,3014.0
2023-01-19 10:45:00,222.01,222.66,222.01,222.51,3382.0,222.01,222.66,222.01,222.51,3382.0
2023-01-19 10:50:00,222.41,222.54,222.31,222.36,1400.0,222.41,222.54,222.31,222.36,1400.0
2023-01-19 10:55:00,222.24,222.24,221.67,221.86,10186.0,222.24,222.24,221.67,221.86,10186.0
2023-01-19 11:00:00,221.98,222.74,221.91,222.61,12545.0,221.98,222.74,221.91,222.61,12545.0
2023-01-19 11:05:00,222.63,222.8,222.26,222.26,8277.0,222.63,222.8,222.26,222.26,8277.0
2023-01-19 11:10:00,222.17,222.8,222.17,222.36,9107.0,222.17,222.8,222.17,222.36,9107.0
2023-01-19 11:15:00,222.25,222.67,222.18,222.65,5543.0,222.25,222.67,222.18,222.65,5543.0
2023-01-19 11:20:00,222.67,222.67,222.3,222.56,1515.0,222.67,222.67,222.3,222.56,1515.0
2023-01-19 11:25:00,222.51,222.66,222.43,222.45,2211.0,222.51,222.66,222.43,222.45,2211.0
2023-01-19 11:30:00,222.64,222.64,222.38,222.38,3407.0,222.64,222.64,222.38,222.38,3407.0
2023-01-19 11:35:00,222.28,222.32,221.8,221.8,2655.0,222.28,222.32,221.8,221.8,2655.0
2023-01-19 11:40:00,221.92,222.5,221.86,221.97,5133.0,221.92,222.5,221.86,221.97,5133.0
2023-01-19 11:45:00,221.87,222.15,221.85,221.98,5096.0,221.87,222.15,221.85,221.98,5096.0
2023-01-19 11:50:00,221.95,221.98,221.57,221.98,3313.0,221.95,221.98,221.57,221.98,3313.0
2023-01-19 11:55:00,221.98,221.98,221.69,221.86,2000.0,221.98,221.98,221.69,221.86,2000.0
2023-01-19 12:00:00,221.99,222.88,221.84,222.73,7444.0,221.99,222.88,221.84,222.73,7444.0
2023-01-19 12:05:00,222.73,222.73,222.13,222.3,5755.0,222.73,222.73,222.13,222.3,5755.0
2023-01-19 12:10:00,222.38,222.92,222.38,222.72,5302.0,222.38,222.92,222.38,222.72,5302.0
2023-01-19 12:15:00,222.63,223.17,222.63,223.17,6444.0,222.63,223.17,222.63,223.17,6444.0
2023-01-19 12:20:00,223.09,223.12,222.76,222.83,3010.0,223.09,223.12,222.76,222.83,3010.0
2023-01-19 12:25:00,222.94,222.94,222.22,222.22,4468.0,222.94,222.94,222.22,222.22,4468.0
2023-01-19 12:30:00,222.53,222.65,222.42,222.64,2200.0,222.53,222.65,222.42,222.64,2200.0
2023-01-19 12:35:00,222.65,222.65,222.12,222.32,2896.0,222.65,222.65,222.12,222.32,2896.0
2023-01-19 12:40:00,222.22,222.43,222.1,222.1,3300.0,222.22,222.43,222.1,222.1,3300.0
2023-01-19 12:45:00,222.25,222.29,221.74,221.83,4109.0,222.25,222.29,221.74,221.83,4109.0
2023-01-19 12:50:00,221.84,222.11,221.83,222.05,1580.0,221.84,222.11,221.83,222.05,1580.0
2023-01-19 12:55:00,222.05,222.16,221.61,222.15,5410.0,222.05,222.16,221.61,222.15,5410.0
2023-01-19 13:00:00,222.27,222.5,222.09,222.5,3775.0,222.27,222.5,222.09,222.5,3775.0
2023-01-19 13:05:00,222.45,222.56,222.02,222.11,3336.0,222.45,222.56,222.02,222.11,3336.0
2023-01-19 13:10:00,222.11,222.11,221.29,221.46,3948.0,222.11,222.11,221.29,221.46,3948.0
2023-01-19 13:15:00,221.34,221.34,220.97,221.19,5786.0,221.34,221.34,220.97,221.19,5786.0
2023-01-19 13:20:00,221.42,221.47,220.92,221.0,3798.0,221.42,221.47,220.92,221.0,3798.0
2023-01-19 13:25:00,220.85,221.09,220.46,220.86,4111.0,220.85,221.09,220.46,220.86,4111.0
2023-01-19 13:30:00,220.73,221.02,220.54,220.78,8790.0,220.73,221.02,220.54,220.78,8790.0
2023-01-19 13:35:00,220.78,221.61,220.77,221.47,9697.0,220.78,221.61,220.77,221.47,9697.0
2023-01-19 13:40:00,221.61,221.89,221.0,221.49,18489.0,221.61,221.89,221.0,221.49,18489.0
2023-01-19 13:45:00,221.62,222.1,221.62,221.73,6682.0,221.62,222.1,221.62,221.73,6682.0
2023-01-19 13:50:00,221.63,222.05,221.62,222.05,4489.0,221.63,222.05,221.62,222.05,4489.0
2023-01-19 13:55:00,222.3,222.83,222.27,222.73,4087.0,222.3,222.83,222.27,222.73,4087.0
2023-01-19 14:00:00,222.95,223.26,222.78,223.13,12771.0,222.95,223.26,222.78,223.13,12771.0
2023-01-19 14:05:00,223.14,223.14,222.8,223.11,4138.0,223.14,223.14,222.8,223.11,4138.0
2023-01-19 14:10:00,223.09,223.09,222.82,223.04,4125.0,223.09,223.09,222.82,223.04,4125.0
2023-01-19 14:15:00,223.04,223.38,223.04,223.08,3810.0,223.04,223.38,223.04,223.08,3810.0
2023-01-19 14:20:00,222.98,223.59,222.98,223.53,6314.0,222.98,223.59,222.98,223.53,6314.0
2023-01-19 14:25:00,223.53,223.6,223.35,223.44,4196.0,223.53,223.6,223.35,223.44,4196.0
2023-01-19 14:30:00,223.35,223.35,222.7,222.81,3304.0,223.35,223.35,222.7,222.81,3304.0
2023-01-19 14:35:00,222.96,223.21,222.89,223.01,5639.0,222.96,223.21,222.89,223.01,5639.0
2023-01-19 14:40:00,223.07,223.07,222.56,222.63,5962.0,223.07,223.07,222.56,222.63,5962.0
2023-01-19 14:45:00,222.64,222.64,222.06,222.3,5599.0,222.64,222.64,222.06,222.3,5599.0
2023-01-19 14:50:00,222.36,222.36,221.95,221.98,6189.0,222.36,222.36,221.95,221.98,6189.0
2023-01-19 14:55:00,222.0,222.58,222.0,222.58,5870.0,222.0,222.58,222.0,222.58,5870.0
2023-01-19 15:00:00,222.66,223.33,222.63,223.28,4045.0,222.66,223.33,222.63,223.28,4045.0
2023-01-19 15:05:00,223.23,223.23,222.85,223.01,6009.0,223.23,223.23,222.85,223.01,6009.0
2023-01-19 15:10:00,223.04,223.2,222.86,223.04,6051.0,223.04,223.2,222.86,223.04,6051.0
2023-01-19 15:15:00,223.18,223.27,223.0,223.08,5463.0,223.18,223.27,223.0,223.08,5463.0
2023-01-19 15:20:00,223.08,223.17,222.4,222.4,4309.0,223.08,223.17,222.4,222.4,4309.0
2023-01-19 15:25:00,222.42,222.52,222.24,222.41,3637.0,222.42,222.52,222.24,222.41,3637.0
2023-01-19 15:30:00,222.42,222.5,222.2,222.23,6614.0,222.42,222.5,222.2,222.23,6614.0
2023-01-19 15:35:00,222.24,223.04,222.24,222.84,8854.0,222.24,223.04,222.24,222.84,8854.0
2023-01-19 15:40:00,222.81,222.97,222.58,222.66,6285.0,222.81,222.97,222.58,222.66,6285.0
2023-01-19 15:45:00,222.72,222.75,222.54,222.54,11524.0,222.72,222.75,222.54,222.54,11524.0
2023-01-19 15:50:00,222.56,222.74,222.41,222.49,18729.0,222.56,222.74,222.41,222.49,18729.0
2023-01-19 15:55:00,222.48,222.93,222.48,222.93,28056.0,222.48,222.93,222.48,222.93,28056.0
2023-01-20 09:30:00,222.15,222.39,221.16,222.06,5505.0,222.15,222.39,221.16,222.06,5505.0
2023-01-20 09:35:00,222.18,222.22,221.19,221.63,3807.0,222.18,222.22,221.19,221.63,3807.0
2023-01-20 09:40:00,221.97,222.26,221.79,222.26,1600.0,221.97,222.26,221.79,222.26,1600.0
2023-01-20 09:45:00,221.95,222.11,221.51,222.0,2684.0,221.95,222.11,221.51,222.0,2684.0
2023-01-20 09:50:00,221.55,222.05,221.41,221.9,3265.0,221.55,222.05,221.41,221.9,3265.0
2023-01-20 09:55:00,222.24,222.92,222.14,222.59,4182.0,222.24,222.92,222.14,222.59,4182.0
2023-01-20 10:00:00,222.53,222.75,222.01,222.08,6207.0,222.53,222.75,222.01,222.08,6207.0
2023-01-20 10:05:00,222.22,222.59,222.02,222.02,2851.0,222.22,222.59,222.02,222.02,2851.0
2023-01-20 10:10:00,221.45,221.45,221.37,221.39,900.0,221.45,221.45,221.37,221.39,900.0
2023-01-20 10:15:00,221.19,221.24,220.44,220.65,4706.0,221.19,221.24,220.44,220.65,4706.0
2023-01-20 10:20:00,220.75,220.94,220.56,220.8,2700.0,220.75,220.94,220.56,220.8,2700.0
2023-01-20 10:25:00,220.87,221.2,220.84,221.08,3008.0,220.87,221.2,220.84,221.08,3008.0
2023-01-20 10:30:00,221.19,221.19,220.91,220.97,4391.0,221.19,221.19,220.91,220.97,4391.0
2023-01-20 10:35:00,220.83,221.51,220.78,220.78,12915.0,220.83,221.51,220.78,220.78,12915.0
2023-01-20 10:40:00,220.96,221.35,220.74,221.13,4784.0,220.96,221.35,220.74,221.13,4784.0
2023-01-20 10:45:00,221.24,221.87,221.24,221.87,1300.0,221.24,221.87,221.24,221.87,1300.0
2023-01-20 10:50:00,221.99,222.02,221.74,221.82,9992.0,221.99,222.02,221.74,221.82,9992.0
2023-01-20 10:55:00,221.83,222.11,221.57,221.62,16502.0,221.83,222.11,221.57,221.62,16502.0
2023-01-20 11:00:00,221.69,222.38,221.62,221.94,7750.0,221.69,222.38,221.62,221.94,7750.0
2023-01-20 11:05:00,221.94,221.95,221.77,221.77,800.0,221.94,221.95,221.77,221.77,800.0
2023-01-20 11:10:00,221.85,222.18,221.8,222.18,2100.0,221.85,222.18,221.8,222.18,2100.0
2023-01-20 11:15:00,222.07,222.21,222.02,222.04,1605.0,222.07,222.21,222.02,222.04,1605.0
2023-01-20 11:20:00,222.05,222.19,221.83,222.19,2171.0,222.05,222.19,221.83,222.19,2171.0
2023-01-20 11:25:00,222.3,222.42,222.07,222.39,2622.0,222.3,222.42,222.07,222.39,2622.0
2023-01-20 11:30:00,222.53,222.62,222.31,222.32,4113.0,222.53,222.62,222.31,222.32,4113.0
2023-01-20 11:35:00,222.27,222.56,221.9,221.9,6008.0,222.27,222.56,221.9,221.9,6008.0
2023-01-20 11:40:00,221.73,222.23,221.73,222.22,4106.0,221.73,222.23,221.73,222.22,4106.0
2023-01-20 11:45:00,222.18,222.61,222.18,222.61,3016.0,222.18,222.61,222.18,222.61,3016.0
2023-01-20 11:50:00,222.47,222.48,221.74,221.75,2299.0,222.47,222.48,221.74,221.75,2299.0
2023-01-20 11:55:00,221.86,221.88,221.74,221.75,3100.0,221.86,221.88,221.74,221.75,3100.0
2023-01-20 12:00:00,221.84,222.03,221.84,222.01,2049.0,221.84,222.03,221.84,222.01,2049.0
2023-01-20 12:05:00,222.05,222.12,221.9,222.04,1200.0,222.05,222.12,221.9,222.04,1200.0
2023-01-20 12:10:00,221.94,222.19,221.94,222.13,2650.0,221.94,222.19,221.94,222.13,2650.0
2023-01-20 12:15:00,222.1,222.42,222.04,222.35,3808.0,222.1,222.42,222.04,222.35,3808.0
2023-01-20 12:20:00,222.42,223.0,222.42,223.0,3251.0,222.42,223.0,222.42,223.0,3251.0
2023-01-20 12:25:00,223.04,223.14,222.82,222.82,2305.0,223.04,223.14,222.82,222.82,2305.0
2023-01-20 12:30:00,222.73,222.76,222.51,222.65,4363.0,222.73,222.76,222.51,222.65,4363.0
2023-01-20 12:35:00,222.7,222.93,222.6,222.76,4839.0,222.7,222.93,222.6,222.76,4839.0
2023-01-20 12:40:00,222.82,223.13,222.82,223.11,2716.0,222.82,223.13,222.82,223.11,2716.0
2023-01-20 12:45:00,223.0,223.15,223.0,223.08,917.0,223.0,223.15,223.0,223.08,917.0
2023-01-20 12:50:00,222.96,222.99,222.75,222.75,2889.0,222.96,222.99,222.75,222.75,2889.0
2023-01-20 12:55:00,222.83,222.86,222.72,222.84,5130.0,222.83,222.86,222.72,222.84,5130.0
2023-01-20 13:00:00,222.85,223.18,222.77,223.18,2900.0,222.85,223.18,222.77,223.18,2900.0
2023-01-20 13:05:00,223.14,223.22,222.94,223.05,1455.0,223.14,223.22,222.94,223.05,1455.0
2023-01-20 13:10:00,223.04,223.04,222.6,222.69,6538.0,223.04,223.04,222.6,222.69,6538.0
2023-01-20 13:15:00,222.81,223.06,222.45,222.5,8533.0,222.81,223.06,222.45,222.5,8533.0
2023-01-20 13:20:00,222.42,222.64,222.35,222.57,3138.0,222.42,222.64,222.35,222.57,3138.0
2023-01-20 13:25:00,222.6,222.68,222.37,222.51,4560.0,222.6,222.68,222.37,222.51,4560.0
2023-01-20 13:30:00,222.67,222.81,222.64,222.76,1799.0,222.67,222.81,222.64,222.76,1799.0
2023-01-20 13:35:00,222.76,223.02,222.76,222.9,10643.0,222.76,223.02,222.76,222.9,10643.0
2023-01-20 13:40:00,223.01,223.13,223.01,223.05,2200.0,223.01,223.13,223.01,223.05,2200.0
2023-01-20 13:45:00,223.16,223.35,222.99,223.29,7712.0,223.16,223.35,222.99,223.29,7712.0
2023-01-20 13:50:00,223.32,223.71,223.25,223.4,3786.0,223.32,223.71,223.25,223.4,3786.0
2023-01-20 13:55:00,223.33,223.36,223.12,223.24,5581.0,223.33,223.36,223.12,223.24,5581.0
2023-01-20 14:00:00,223.18,223.18,222.62,222.79,12605.0,223.18,223.18,222.62,222.79,12605.0
2023-01-20 14:05:00,222.98,223.04,222.86,222.92,2767.0,222.98,223.04,222.86,222.92,2767.0
2023-01-20 14:10:00,222.76,222.94,222.76,222.94,1200.0,222.76,222.94,222.76,222.94,1200.0
2023-01-20 14:15:00,222.93,223.04,222.89,223.0,2625.0,222.93,223.04,222.89,223.0,2625.0
2023-01-20 14:20:00,222.99,223.22,222.9,223.13,6563.0,222.99,223.22,222.9,223.13,6563.0
2023-01-20 14:25:00,223.13,223.22,222.96,223.07,2903.0,223.13,223.22,222.96,223.07,2903.0
2023-01-20 14:30:00,223.03,223.22,223.01,223.06,9474.0,223.03,223.22,223.01,223.06,9474.0
2023-01-20 14:35:00,223.08,223.09,222.9,222.91,1749.0,223.08,223.09,222.9,222.91,1749.0
2023-01-20 14:40:00,222.84,222.98,222.65,222.66,3409.0,222.84,222.98,222.65,222.66,3409.0
2023-01-20 14:45:00,222.65,222.88,222.49,222.85,4391.0,222.65,222.88,222.49,222.85,4391.0
2023-01-20 14:50:00,222.87,222.94,222.73,222.94,1625.0,222.87,222.94,222.73,222.94,1625.0
2023-01-20 14:55:00,222.94,222.97,222.33,222.59,11884.0,222.94,222.97,222.33,222.59,11884.0
2023-01-20 15:00:00,222.64,222.8,222.55,222.75,4007.0,222.64,222.8,222.55,222.75,4007.0
2023-01-20 15:05:00,222.69,222.83,222.57,222.59,5798.0,222.69,222.83,222.57,222.59,5798.0
2023-01-20 15:10:00,222.59,222.59,222.32,222.38,6749.0,222.59,222.59,222.32,222.38,6749.0
2023-01-20 15:15:00,222.4,222.81,222.4,222.81,5298.0,222.4,222.81,222.4,222.81,5298.0
2023-01-20 15:20:00,222.84,222.84,222.31,222.41,6168.0,222.84,222.84,222.31,222.41,6168.0
2023-01-20 15:25:00,222.43,222.51,222.17,222.23,3522.0,222.43,222.51,222.17,222.23,3522.0
2023-01-20 15:30:00,222.21,222.28,222.08,222.09,7457.0,222.21,222.28,222.08,222.09,7457.0
2023-01-20 15:35:00,222.07,222.31,221.97,222.31,5535.0,222.07,222.31,221.97,222.31,5535.0
2023-01-20 15:40:00,222.27,222.27,221.88,221.88,9928.0,222.27,222.27,221.88,221.88,9928.0
2023-01-20 15:45:00,221.82,221.84,221.56,221.56,14729.0,221.82,221.84,221.56,221.56,14729.0
2023-01-20 15:50:00,221.54,222.03,221.45,221.99,21548.0,221.54,222.03,221.45,221.99,21548.0
2023-01-20 15:55:00,221.99,222.44,221.84,221.84,55118.0,221.99,222.44,221.84,221.84,55118.0
2023-01-23 09:30:00,222.92,224.66,222.12,222.17,8040.0,222.92,224.66,222.12,222.17,8040.0
2023-01-23 09:35:00,222.19,222.77,221.61,221.78,6443.0,222.19,222.77,221.61,221.78,6443.0
2023-01-23 09:40:00,222.07,223.01,221.71,223.01,4232.0,222.07,223.01,221.71,223.01,4232.0
2023-01-23 09:45:00,222.93,223.72,222.92,223.42,5929.0,222.93,223.72,222.92,223.42,5929.0
2023-01-23 09:50:00,223.65,224.05,223.4,223.4,5019.0,223.65,224.05,223.4,223.4,5019.0
2023-01-23 09:55:00,223.51,223.74,223.1,223.28,16941.0,223.51,223.74,223.1,223.28,16941.0
2023-01-23 10:00:00,223.41,224.27,223.4,223.89,6873.0,223.41,224.27,223.4,223.89,6873.0
2023-01-23 10:05:00,223.94,223.99,223.46,223.66,3865.0,223.94,223.99,223.46,223.66,3865.0
2023-01-23 10:10:00,223.64,224.96,223.63,224.55,7441.0,223.64,224.96,223.63,224.55,7441.0
2023-01-23 10:15:00,224.44,224.7,224.39,224.56,2564.0,224.44,224.7,224.39,224.56,2564.0
2023-01-23 10:20:00,224.28,224.59,224.15,224.27,1100.0,224.28,224.59,224.15,224.27,1100.0
2023-01-23 10:25:00,224.5,224.98,224.09,224.8,2829.0,224.5,224.98,224.09,224.8,2829.0
2023-01-23 10:30:00,224.69,225.0,224.38,224.38,3401.0,224.69,225.0,224.38,224.38,3401.0
2023-01-23 10:35:00,224.24,224.24,223.44,223.94,4012.0,224.24,224.24,223.44,223.94,4012.0
2023-01-23 10:40:00,224.04,224.04,223.55,223.67,3376.0,224.04,224.04,223.55,223.67,3376.0
2023-01-23 10:45:00,223.74,224.45,223.7,224.45,3112.0,223.74,224.45,223.7,224.45,3112.0
2023-01-23 10:50:00,224.33,224.33,223.87,223.95,2303.0,224.33,224.33,223.87,223.95,2303.0
2023-01-23 10:55:00,223.93,224.33,223.61,224.2,6161.0,223.93,224.33,223.61,224.2,6161.0
2023-01-23 11:00:00,224.19,224.19,223.43,223.88,9946.0,224.19,224.19,223.43,223.88,9946.0
2023-01-23 11:05:00,223.77,223.77,223.22,223.58,5424.0,223.77,223.77,223.22,223.58,5424.0
2023-01-23 11:10:00,223.49,223.49,222.83,222.89,3600.0,223.49,223.49,222.83,222.89,3600.0
2023-01-23 11:15:00,222.48,223.15,222.46,223.03,2531.0,222.48,223.15,222.46,223.03,2531.0
2023-01-23 11:20:00,223.24,223.33,223.16,223.29,1602.0,223.24,223.33,223.16,223.29,1602.0
2023-01-23 11:25:00,223.28,223.28,222.5,222.5,3165.0,223.28,223.28,222.5,222.5,3165.0
2023-01-23 11:30:00,222.52,222.71,222.42,222.57,4963.0,222.52,222.71,222.42,222.57,4963.0
2023-01-23 11:35:00,222.58,222.75,222.2,222.75,10903.0,222.58,222.75,222.2,222.75,10903.0
2023-01-23 11:40:00,222.72,222.91,222.36,222.91,7211.0,222.72,222.91,222.36,222.91,7211.0
2023-01-23 11:45:00,222.8,222.84,222.57,222.7,2862.0,222.8,222.84,222.57,222.7,2862.0
2023-01-23 11:50:00,222.7,222.77,222.59,222.63,1213.0,222.7,222.77,222.59,222.63,1213.0
2023-01-23 11:55:00,222.48,223.49,222.47,223.33,2965.0,222.48,223.49,222.47,223.33,2965.0
2023-01-23 12:00:00,223.24,223.27,223.03,223.06,1010.0,223.24,223.27,223.03,223.06,1010.0
2023-01-23 12:05:00,223.06,223.06,222.4,222.48,2937.0,223.06,223.06,222.4,222.48,2937.0
2023-01-23 12:10:00,222.53,222.86,222.51,222.72,1533.0,222.53,222.86,222.51,222.72,1533.0
2023-01-23 12:15:00,222.83,223.04,222.76,223.04,3500.0,222.83,223.04,222.76,223.04,3500.0
2023-01-23 12:20:00,222.94,223.35,222.91,223.03,6165.0,222.94,223.35,222.91,223.03,6165.0
2023-01-23 12:25:00,223.0,223.12,223.0,223.12,1316.0,223.0,223.12,223.0,223.12,1316.0
2023-01-23 12:30:00,223.12,223.26,222.99,223.16,4634.0,223.12,223.26,222.99,223.16,4634.0
2023-01-23 12:35:00,223.18,223.26,223.05,223.08,2095.0,223.18,223.26,223.05,223.08,2095.0
2023-01-23 12:40:00,223.08,223.09,222.89,222.98,1819.0,223.08,223.09,222.89,222.98,1819.0
2023-01-23 12:45:00,222.95,222.95,222.53,222.63,2000.0,222.95,222.95,222.53,222.63,2000.0
2023-01-23 12:50:00,222.73,223.02,222.73,223.02,1120.0,222.73,223.02,222.73,223.02,1120.0
2023-01-23 12:55:00,222.98,223.15,222.98,223.06,2000.0,222.98,223.15,222.98,223.06,2000.0
2023-01-23 13:00:00,223.1,223.27,223.1,223.12,4083.0,223.1,223.27,223.1,223.12,4083.0
2023-01-23 13:05:00,223.14,223.14,223.0,223.0,2249.0,223.14,223.14,223.0,223.0,2249.0
2023-01-23 13:10:00,223.09,223.1,222.74,222.99,1512.0,223.09,223.1,222.74,222.99,1512.0
2023-01-23 13:15:00,223.24,223.39,223.24,223.36,433.0,223.24,223.39,223.24,223.36,433.0
2023-01-23 13:20:00,223.28,223.52,223.15,223.52,1800.0,223.28,223.52,223.15,223.52,1800.0
2023-01-23 13:25:00,223.43,223.59,223.29,223.39,4765.0,223.43,223.59,223.29,223.39,4765.0
2023-01-23 13:30:00,223.4,223.45,223.25,223.25,2221.0,223.4,223.45,223.25,223.25,2221.0
2023-01-23 13:35:00,223.24,223.44,223.24,223.33,3675.0,223.24,223.44,223.24,223.33,3675.0
2023-01-23 13:40:00,223.34,223.59,223.25,223.59,12152.0,223.34,223.59,223.25,223.59,12152.0
2023-01-23 13:45:00,223.59,223.64,223.39,223.48,12135.0,223.59,223.64,223.39,223.48,12135.0
2023-01-23 13:50:00,223.52,223.9,223.41,223.9,2828.0,223.52,223.9,223.41,223.9,2828.0
2023-01-23 13:55:00,224.01,224.01,223.55,223.78,3495.0,224.01,224.01,223.55,223.78,3495.0
2023-01-23 14:00:00,223.78,223.78,223.35,223.64,1916.0,223.78,223.78,223.35,223.64,1916.0
2023-01-23 14:05:00,223.66,224.03,223.66,224.03,1909.0,223.66,224.03,223.66,224.03,1909.0
2023-01-23 14:10:00,224.06,224.43,224.06,224.43,1200.0,224.06,224.43,224.06,224.43,1200.0
2023-01-23 14:15:00,224.33,224.75,224.27,224.75,2838.0,224.33,224.75,224.27,224.75,2838.0
2023-01-23 14:20:00,224.83,225.15,224.71,224.9,8230.0,224.83,225.15,224.71,224.9,8230.0
2023-01-23 14:25:00,224.87,224.87,224.33,224.46,5008.0,224.87,224.87,224.33,224.46,5008.0
2023-01-23 14:30:00,224.49,224.56,224.24,224.32,2325.0,224.49,224.56,224.24,224.32,2325.0
2023-01-23 14:35:00,224.2,224.41,223.95,223.95,5261.0,224.2,224.41,223.95,223.95,5261.0
2023-01-23 14:40:00,223.96,224.34,223.89,224.17,2000.0,223.96,224.34,223.89,224.17,2000.0
2023-01-23 14:45:00,224.24,224.24,223.8,224.08,2902.0,224.24,224.24,223.8,224.08,2902.0
2023-01-23 14:50:00,224.03,224.13,223.88,224.13,3220.0,224.03,224.13,223.88,224.13,3220.0
2023-01-23 14:55:00,224.16,224.5,224.16,224.42,2783.0,224.16,224.5,224.16,224.42,2783.0
2023-01-23 15:00:00,224.56,224.57,224.4,224.48,1300.0,224.56,224.57,224.4,224.48,1300.0
2023-01-23 15:05:00,224.52,224.73,224.46,224.73,1400.0,224.52,224.73,224.46,224.73,1400.0
2023-01-23 15:10:00,224.74,224.96,224.73,224.9,3175.0,224.74,224.96,224.73,224.9,3175.0
2023-01-23 15:15:00,224.87,225.31,224.86,225.17,2221.0,224.87,225.31,224.86,225.17,2221.0
2023-01-23 15:20:00,225.15,225.47,225.15,225.39,3996.0,225.15,225.47,225.15,225.39,3996.0
2023-01-23 15:25:00,225.31,225.34,225.0,225.17,3317.0,225.31,225.34,225.0,225.17,3317.0
2023-01-23 15:30:00,225.25,225.48,225.23,225.34,2854.0,225.25,225.48,225.23,225.34,2854.0
2023-01-23 15:35:00,225.3,225.49,225.19,225.4,4619.0,225.3,225.49,225.19,225.4,4619.0
2023-01-23 15:40:00,225.35,225.57,225.26,225.56,4905.0,225.35,225.57,225.26,225.56,4905.0
2023-01-23 15:45:00,225.56,225.8,225.55,225.79,8963.0,225.56,225.8,225.55,225.79,8963.0
2023-01-23 15:50:00,225.87,226.28,225.84,225.99,10337.0,225.87,226.28,225.84,225.99,10337.0
2023-01-23 15:55:00,226.0,226.18,225.81,226.18,25643.0,226.0,226.18,225.81,226.18,25643.0
2023-01-24 09:30:00,225.55,226.1,224.72,225.89,8058.0,225.55,226.1,224.72,225.89,8058.0
2023-01-24 09:35:00,225.9,226.15,225.42,225.42,10404.0,225.9,226.15,225.42,225.42,10404.0
2023-01-24 09:40:00,225.35,225.92,225.35,225.42,5634.0,225.35,225.92,225.35,225.42,5634.0
2023-01-24 09:45:00,225.49,225.64,224.82,225.59,10091.0,225.49,225.64,224.82,225.59,10091.0
2023-01-24 09:50:00,225.59,225.63,225.08,225.08,4554.0,225.59,225.63,225.08,225.08,4554.0
2023-01-24 09:55:00,224.74,224.74,223.94,224.12,2686.0,224.74,224.74,223.94,224.12,2686.0
2023-01-24 10:00:00,223.91,224.57,223.73,224.46,1100.0,223.91,224.57,223.73,224.46,1100.0
2023-01-24 10:05:00,224.72,225.19,224.29,225.18,5903.0,224.72,225.19,224.29,225.18,5903.0
2023-01-24 10:10:00,225.27,225.74,225.16,225.58,3213.0,225.27,225.74,225.16,225.58,3213.0
2023-01-24 10:15:00,225.58,225.87,225.48,225.59,9717.0,225.58,225.87,225.48,225.59,9717.0
2023-01-24 10:20:00,225.59,225.65,225.28,225.28,5975.0,225.59,225.65,225.28,225.28,5975.0
2023-01-24 10:25:00,225.43,225.52,225.24,225.52,3306.0,225.43,225.52,225.24,225.52,3306.0
2023-01-24 10:30:00,225.46,225.83,225.39,225.58,6130.0,225.46,225.83,225.39,225.58,6130.0
2023-01-24 10:35:00,225.46,225.5,225.06,225.11,8158.0,225.46,225.5,225.06,225.11,8158.0
2023-01-24 10:40:00,225.39,225.67,225.18,225.64,4876.0,225.39,225.67,225.18,225.64,4876.0
2023-01-24 10:45:00,225.63,225.65,225.4,225.46,1500.0,225.63,225.65,225.4,225.46,1500.0
2023-01-24 10:50:00,225.46,225.48,225.35,225.38,2300.0,225.46,225.48,225.35,225.38,2300.0
2023-01-24 10:55:00,225.51,225.84,225.41,225.41,11553.0,225.51,225.84,225.41,225.41,11553.0
2023-01-24 11:00:00,225.5,225.66,225.32,225.55,6238.0,225.5,225.66,225.32,225.55,6238.0
2023-01-24 11:05:00,225.55,225.55,225.18,225.37,3472.0,225.55,225.55,225.18,225.37,3472.0
2023-01-24 11:10:00,225.3,225.42,225.3,225.34,2707.0,225.3,225.42,225.3,225.34,2707.0
2023-01-24 11:15:00,225.33,225.6,225.33,225.41,6879.0,225.33,225.6,225.33,225.41,6879.0
2023-01-24 11:20:00,225.4,225.43,224.75,225.1,3667.0,225.4,225.43,224.75,225.1,3667.0
2023-01-24 11:25:00,225.33,225.57,225.1,225.44,2320.0,225.33,225.57,225.1,225.44,2320.0
2023-01-24 11:30:00,225.27,225.47,224.86,224.86,3150.0,225.27,225.47,224.86,224.86,3150.0
2023-01-24 11:35:00,224.88,225.1,224.78,224.88,7590.0,224.88,225.1,224.78,224.88,7590.0
2023-01-24 11:40:00,224.91,224.94,224.69,224.84,2800.0,224.91,224.94,224.69,224.84,2800.0
2023-01-24 11:45:00,224.84,224.98,224.78,224.98,3565.0,224.84,224.98,224.78,224.98,3565.0
2023-01-24 11:50:00,224.99,225.14,224.73,224.73,8762.0,224.99,225.14,224.73,224.73,8762.0
2023-01-24 11:55:00,224.84,224.85,224.39,224.46,3428.0,224.84,224.85,224.39,224.46,3428.0
2023-01-24 12:00:00,224.53,224.54,224.24,224.49,2009.0,224.53,224.54,224.24,224.49,2009.0
2023-01-24 12:05:00,224.49,224.59,224.37,224.37,1849.0,224.49,224.59,224.37,224.37,1849.0
2023-01-24 12:10:00,224.45,224.49,224.24,224.37,3000.0,224.45,224.49,224.24,224.37,3000.0
2023-01-24 12:15:00,224.38,224.4,224.22,224.25,4274.0,224.38,224.4,224.22,224.25,4274.0
2023-01-24 12:20:00,224.18,224.24,224.0,224.13,3700.0,224.18,224.24,224.0,224.13,3700.0
2023-01-24 12:25:00,224.09,224.18,224.06,224.17,1574.0,224.09,224.18,224.06,224.17,1574.0
2023-01-24 12:30:00,224.23,224.4,224.23,224.3,1800.0,224.23,224.4,224.23,224.3,1800.0
2023-01-24 12:35:00,224.38,224.48,224.16,224.42,2903.0,224.38,224.48,224.16,224.42,2903.0
2023-01-24 12:40:00,224.4,224.47,224.26,224.46,2000.0,224.4,224.47,224.26,224.46,2000.0
2023-01-24 12:45:00,224.37,224.49,224.37,224.46,1818.0,224.37,224.49,224.37,224.46,1818.0
2023-01-24 12:50:00,224.46,224.56,224.46,224.52,2111.0,224.46,224.56,224.46,224.52,2111.0
2023-01-24 12:55:00,224.55,224.63,224.5,224.53,3222.0,224.55,224.63,224.5,224.53,3222.0
2023-01-24 13:00:00,224.53,224.82,224.45,224.69,1500.0,224.53,224.82,224.45,224.69,1500.0
2023-01-24 13:05:00,224.69,224.8,224.69,224.73,2200.0,224.69,224.8,224.69,224.73,2200.0
2023-01-24 13:10:00,224.77,224.85,224.74,224.83,4340.0,224.77,224.85,224.74,224.83,4340.0
2023-01-24 13:15:00,224.83,224.94,224.77,224.78,2200.0,224.83,224.94,224.77,224.78,2200.0
2023-01-24 13:20:00,224.76,224.78,224.51,224.66,3700.0,224.76,224.78,224.51,224.66,3700.0
2023-01-24 13:25:00,224.69,224.78,224.45,224.78,3830.0,224.69,224.78,224.45,224.78,3830.0
2023-01-24 13:30:00,224.62,224.84,224.62,224.71,2743.0,224.62,224.84,224.62,224.71,2743.0
2023-01-24 13:35:00,224.8,224.88,224.65,224.8,4579.0,224.8,224.88,224.65,224.8,4579.0
2023-01-24 13:40:00,224.71,224.86,224.67,224.67,3542.0,224.71,224.86,224.67,224.67,3542.0
2023-01-24 13:45:00,224.81,224.88,224.55,224.55,7226.0,224.81,224.88,224.55,224.55,7226.0
2023-01-24 13:50:00,224.53,224.7,224.52,224.63,6149.0,224.53,224.7,224.52,224.63,6149.0
2023-01-24 13:55:00,224.59,224.85,224.58,224.81,6331.0,224.59,224.85,224.58,224.81,6331.0
2023-01-24 14:00:00,224.82,224.85,224.71,224.77,11194.0,224.82,224.85,224.71,224.77,11194.0
2023-01-24 14:05:00,224.78,224.85,224.75,224.81,7481.0,224.78,224.85,224.75,224.81,7481.0
2023-01-24 14:10:00,224.82,225.23,224.81,224.92,12614.0,224.82,225.23,224.81,224.92,12614.0
2023-01-24 14:15:00,224.97,224.97,224.7,224.81,13955.0,224.97,224.97,224.7,224.81,13955.0
2023-01-24 14:20:00,224.82,224.95,224.66,224.8,4961.0,224.82,224.95,224.66,224.8,4961.0
2023-01-24 14:25:00,224.87,224.94,224.66,224.68,5042.0,224.87,224.94,224.66,224.68,5042.0
2023-01-24 14:30:00,224.64,225.25,224.61,225.25,4700.0,224.64,225.25,224.61,225.25,4700.0
2023-01-24 14:35:00,225.25,225.38,225.09,225.2,4282.0,225.25,225.38,225.09,225.2,4282.0
2023-01-24 14:40:00,225.18,225.21,224.95,224.98,6346.0,225.18,225.21,224.95,224.98,6346.0
2023-01-24 14:45:00,224.97,225.2,224.97,225.07,5055.0,224.97,225.2,224.97,225.07,5055.0
2023-01-24 14:50:00,224.98,225.03,224.9,225.03,2300.0,224.98,225.03,224.9,225.03,2300.0
2023-01-24 14:55:00,224.93,225.0,224.75,224.81,6053.0,224.93,225.0,224.75,224.81,6053.0
2023-01-24 15:00:00,224.81,224.88,224.67,224.75,3549.0,224.81,224.88,224.67,224.75,3549.0
2023-01-24 15:05:00,224.86,224.87,224.69,224.69,1933.0,224.86,224.87,224.69,224.69,1933.0
2023-01-24 15:10:00,224.75,224.86,224.59,224.75,3215.0,224.75,224.86,224.59,224.75,3215.0
2023-01-24 15:15:00,224.73,224.79,224.63,224.65,3052.0,224.73,224.79,224.63,224.65,3052.0
2023-01-24 15:20:00,224.7,224.96,224.65,224.96,9552.0,224.7,224.96,224.65,224.96,9552.0
2023-01-24 15:25:00,225.01,225.01,224.78,224.8,6433.0,225.01,225.01,224.78,224.8,6433.0
2023-01-24 15:30:00,224.85,224.9,224.58,224.63,8347.0,224.85,224.9,224.58,224.63,8347.0
2023-01-24 15:35:00,224.67,224.88,224.62,224.76,7430.0,224.67,224.88,224.62,224.76,7430.0
2023-01-24 15:40:00,224.77,224.85,224.6,224.72,13941.0,224.77,224.85,224.6,224.72,13941.0
2023-01-24 15:45:00,224.74,224.75,224.53,224.58,9988.0,224.74,224.75,224.53,224.58,9988.0
2023-01-24 15:50:00,224.61,224.88,224.56,224.81,25929.0,224.61,224.88,224.56,224.81,25929.0
2023-01-24 15:55:00,224.86,225.23,224.58,224.61,65426.0,224.86,225.23,224.58,224.61,65426.0
2023-01-25 09:30:00,222.67,222.88,221.31,222.88,7576.0,222.67,222.88,221.31,222.88,7576.0
2023-01-25 09:35:00,222.5,222.53,221.84,222.35,5516.0,222.5,222.53,221.84,222.35,5516.0
2023-01-25 09:40:00,222.2,222.29,221.97,222.09,1787.0,222.2,222.29,221.97,222.09,1787.0
2023-01-25 09:45:00,221.9,222.66,221.88,221.99,5408.0,221.9,222.66,221.88,221.99,5408.0
2023-01-25 09:50:00,221.99,222.01,221.11,221.18,9271.0,221.99,222.01,221.11,221.18,9271.0
2023-01-25 09:55:00,221.36,221.36,220.46,220.65,7862.0,221.36,221.36,220.46,220.65,7862.0
2023-01-25 10:00:00,220.54,221.29,220.54,221.25,5134.0,220.54,221.29,220.54,221.25,5134.0
2023-01-25 10:05:00,221.3,221.55,221.16,221.46,4584.0,221.3,221.55,221.16,221.46,4584.0
2023-01-25 10:10:00,221.75,222.04,221.69,221.69,1364.0,221.75,222.04,221.69,221.69,1364.0
2023-01-25 10:15:00,221.69,222.19,221.51,221.98,8852.0,221.69,222.19,221.51,221.98,8852.0
2023-01-25 10:20:00,222.15,222.15,221.22,221.22,4359.0,222.15,222.15,221.22,221.22,4359.0
2023-01-25 10:25:00,221.37,221.75,221.27,221.56,7023.0,221.37,221.75,221.27,221.56,7023.0
2023-01-25 10:30:00,221.56,222.29,221.39,222.01,8138.0,221.56,222.29,221.39,222.01,8138.0
2023-01-25 10:35:00,222.12,222.13,221.57,221.59,5631.0,222.12,222.13,221.57,221.59,5631.0
2023-01-25 10:40:00,221.61,222.91,221.61,222.53,17892.0,221.61,222.91,221.61,222.53,17892.0
2023-01-25 10:45:00,222.71,223.21,222.55,222.86,4535.0,222.71,223.21,222.55,222.86,4535.0
2023-01-25 10:50:00,222.82,222.82,222.1,222.66,34450.0,222.82,222.82,222.1,222.66,34450.0
2023-01-25 10:55:00,222.73,223.75,222.71,223.4,8102.0,222.73,223.75,222.71,223.4,8102.0
2023-01-25 11:00:00,223.4,223.5,222.83,223.31,10497.0,223.4,223.5,222.83,223.31,10497.0
2023-01-25 11:05:00,223.23,223.23,222.99,223.12,3187.0,223.23,223.23,222.99,223.12,3187.0
2023-01-25 11:10:00,223.12,223.59,223.11,223.48,800.0,223.12,223.59,223.11,223.48,800.0
2023-01-25 11:15:00,223.6,223.6,223.36,223.58,7964.0,223.6,223.6,223.36,223.58,7964.0
2023-01-25 11:20:00,223.52,223.72,223.11,223.11,12276.0,223.52,223.72,223.11,223.11,12276.0
2023-01-25 11:25:00,223.15,223.32,222.95,223.32,2969.0,223.15,223.32,222.95,223.32,2969.0
2023-01-25 11:30:00,223.32,223.36,223.07,223.34,4900.0,223.32,223.36,223.07,223.34,4900.0
2023-01-25 11:35:00,223.21,223.43,222.99,222.99,3448.0,223.21,223.43,222.99,222.99,3448.0
2023-01-25 11:40:00,223.09,223.33,222.97,223.33,3675.0,223.09,223.33,222.97,223.33,3675.0
2023-01-25 11:45:00,223.33,223.47,223.19,223.19,1500.0,223.33,223.47,223.19,223.19,1500.0
2023-01-25 11:50:00,223.25,223.86,223.25,223.74,10609.0,223.25,223.86,223.25,223.74,10609.0
2023-01-25 11:55:00,223.74,223.78,223.39,223.47,3447.0,223.74,223.78,223.39,223.47,3447.0
2023-01-25 12:00:00,223.37,223.72,223.36,223.48,3392.0,223.37,223.72,223.36,223.48,3392.0
2023-01-25 12:05:00,223.5,223.98,223.39,223.72,6343.0,223.5,223.98,223.39,223.72,6343.0
2023-01-25 12:10:00,223.8,224.0,223.54,223.54,4066.0,223.8,224.0,223.54,223.54,4066.0
2023-01-25 12:15:00,223.63,223.64,223.37,223.44,1900.0,223.63,223.64,223.37,223.44,1900.0
2023-01-25 12:20:00,223.5,223.64,223.31,223.64,4030.0,223.5,223.64,223.31,223.64,4030.0
2023-01-25 12:25:00,223.49,223.49,223.07,223.13,3756.0,223.49,223.49,223.07,223.13,3756.0
2023-01-25 12:30:00,223.13,223.28,222.82,222.83,4500.0,223.13,223.28,222.82,222.83,4500.0
2023-01-25 12:35:00,222.84,223.35,222.84,223.19,3001.0,222.84,223.35,222.84,223.19,3001.0
2023-01-25 12:40:00,223.23,223.44,222.84,223.31,5213.0,223.23,223.44,222.84,223.31,5213.0
2023-01-25 12:45:00,223.3,223.32,223.1,223.11,2050.0,223.3,223.32,223.1,223.11,2050.0
2023-01-25 12:50:00,223.09,223.27,223.09,223.24,1964.0,223.09,223.27,223.09,223.24,1964.0
2023-01-25 12:55:00,223.25,223.25,222.94,223.04,2410.0,223.25,223.25,222.94,223.04,2410.0
2023-01-25 13:00:00,223.03,223.2,222.96,223.01,6000.0,223.03,223.2,222.96,223.01,6000.0
2023-01-25 13:05:00,223.12,223.18,223.02,223.17,5774.0,223.12,223.18,223.02,223.17,5774.0
2023-01-25 13:10:00,223.06,223.39,223.06,223.38,2000.0,223.06,223.39,223.06,223.38,2000.0
2023-01-25 13:15:00,223.38,223.75,223.36,223.38,11353.0,223.38,223.75,223.36,223.38,11353.0
2023-01-25 13:20:00,223.4,223.6,223.25,223.34,4687.0,223.4,223.6,223.25,223.34,4687.0
2023-01-25 13:25:00,223.43,223.52,223.31,223.43,4200.0,223.43,223.52,223.31,223.43,4200.0
2023-01-25 13:30:00,223.4,223.49,223.15,223.23,7200.0,223.4,223.49,223.15,223.23,7200.0
2023-01-25 13:35:00,223.23,223.25,223.08,223.08,3927.0,223.23,223.25,223.08,223.08,3927.0
2023-01-25 13:40:00,223.0,223.22,222.93,222.93,2800.0,223.0,223.22,222.93,222.93,2800.0
2023-01-25 13:45:00,223.03,223.29,223.0,223.03,7398.0,223.03,223.29,223.0,223.03,7398.0
2023-01-25 13:50:00,223.15,223.31,222.9,222.97,10984.0,223.15,223.31,222.9,222.97,10984.0
2023-01-25 13:55:00,222.97,223.16,222.96,223.16,1142.0,222.97,223.16,222.96,223.16,1142.0
2023-01-25 14:00:00,223.14,223.23,222.86,222.98,5041.0,223.14,223.23,222.86,222.98,5041.0
2023-01-25 14:05:00,223.09,223.09,222.96,222.96,2164.0,223.09,223.09,222.96,222.96,2164.0
2023-01-25 14:10:00,222.86,223.1,222.86,222.94,2950.0,222.86,223.1,222.86,222.94,2950.0
2023-01-25 14:15:00,223.06,223.19,223.03,223.11,10711.0,223.06,223.19,223.03,223.11,10711.0
2023-01-25 14:20:00,223.18,223.25,222.92,223.03,3979.0,223.18,223.25,222.92,223.03,3979.0
2023-01-25 14:25:00,223.02,223.04,222.86,222.98,2650.0,223.02,223.04,222.86,222.98,2650.0
2023-01-25 14:30:00,223.0,223.21,222.95,223.12,5185.0,223.0,223.21,222.95,223.12,5185.0
2023-01-25 14:35:00,223.12,223.15,223.12,223.14,1400.0,223.12,223.15,223.12,223.14,1400.0
2023-01-25 14:40:00,223.21,223.22,222.99,223.15,5592.0,223.21,223.22,222.99,223.15,5592.0
2023-01-25 14:45:00,223.19,223.19,222.94,223.03,3849.0,223.19,223.19,222.94,223.03,3849.0
2023-01-25 14:50:00,223.17,223.25,223.02,223.2,7851.0,223.17,223.25,223.02,223.2,7851.0
2023-01-25 14:55:00,223.13,223.27,222.98,223.01,7804.0,223.13,223.27,222.98,223.01,7804.0
2023-01-25 15:00:00,223.07,223.09,222.74,222.76,10115.0,223.07,223.09,222.74,222.76,10115.0
2023-01-25 15:05:00,222.76,223.36,222.72,223.36,5260.0,222.76,223.36,222.72,223.36,5260.0
2023-01-25 15:10:00,223.36,223.38,222.78,222.85,7506.0,223.36,223.38,222.78,222.85,7506.0
2023-01-25 15:15:00,222.89,223.3,222.84,223.07,6081.0,222.89,223.3,222.84,223.07,6081.0
2023-01-25 15:20:00,223.04,223.11,222.9,222.99,5392.0,223.04,223.11,222.9,222.99,5392.0
2023-01-25 15:25:00,222.99,223.13,222.97,223.12,2965.0,222.99,223.13,222.97,223.12,2965.0
2023-01-25 15:30:00,223.11,223.23,223.06,223.19,13555.0,223.11,223.23,223.06,223.19,13555.0
2023-01-25 15:35:00,223.13,223.24,222.99,223.03,16888.0,223.13,223.24,222.99,223.03,16888.0
2023-01-25 15:40:00,223.03,223.07,222.88,222.91,8354.0,223.03,223.07,222.88,222.91,8354.0
2023-01-25 15:45:00,222.91,223.11,222.9,223.11,16874.0,222.91,223.11,222.9,223.11,16874.0
2023-01-25 15:50:00,223.15,223.34,222.91,223.27,33812.0,223.15,223.34,222.91,223.27,33812.0
2023-01-25 15:55:00,223.3,223.43,223.0,223.43,76995.0,223.3,223.43,223.0,223.43,76995.0
2023-01-26 09:30:00,225.21,225.7,223.07,223.07,6504.0,225.21,225.7,223.07,223.07,6504.0
2023-01-26 09:35:00,223.61,224.23,223.03,223.03,2177.0,223.61,224.23,223.03,223.03,2177.0
2023-01-26 09:40:00,222.58,223.32,221.77,222.35,3006.0,222.58,223.32,221.77,222.35,3006.0
2023-01-26 09:45:00,222.71,223.14,222.26,222.57,1500.0,222.71,223.14,222.26,222.57,1500.0
2023-01-26 09:50:00,222.23,222.45,222.08,222.08,700.0,222.23,222.45,222.08,222.08,700.0
2023-01-26 09:55:00,222.23,223.04,221.98,222.74,2410.0,222.23,223.04,221.98,222.74,2410.0
2023-01-26 10:00:00,222.91,223.1,222.31,222.75,5784.0,222.91,223.1,222.31,222.75,5784.0
2023-01-26 10:05:00,222.3,222.31,222.09,222.09,300.0,222.3,222.31,222.09,222.09,300.0
2023-01-26 10:10:00,222.49,223.15,222.11,222.62,13918.0,222.49,223.15,222.11,222.62,13918.0
2023-01-26 10:15:00,223.0,223.24,222.9,223.13,6017.0,223.0,223.24,222.9,223.13,6017.0
2023-01-26 10:20:00,223.17,223.23,222.76,223.12,4842.0,223.17,223.23,222.76,223.12,4842.0
2023-01-26 10:25:00,223.2,223.23,222.86,223.05,3866.0,223.2,223.23,222.86,223.05,3866.0
2023-01-26 10:30:00,223.03,223.06,222.48,223.03,1745.0,223.03,223.06,222.48,223.03,1745.0
2023-01-26 10:35:00,223.2,223.26,222.74,222.92,3300.0,223.2,223.26,222.74,222.92,3300.0
2023-01-26 10:40:00,223.04,223.46,223.0,223.46,2131.0,223.04,223.46,223.0,223.46,2131.0
2023-01-26 10:45:00,223.39,223.39,222.9,223.35,8362.0,223.39,223.39,222.9,223.35,8362.0
2023-01-26 10:50:00,223.36,223.36,222.85,222.96,3000.0,223.36,223.36,222.85,222.96,3000.0
2023-01-26 10:55:00,222.47,222.47,221.97,222.43,2818.0,222.47,222.47,221.97,222.43,2818.0
2023-01-26 11:00:00,222.57,223.01,222.47,223.01,2000.0,222.57,223.01,222.47,223.01,2000.0
2023-01-26 11:05:00,222.8,223.12,222.8,223.12,500.0,222.8,223.12,222.8,223.12,500.0
2023-01-26 11:10:00,223.01,223.17,222.82,223.17,7448.0,223.01,223.17,222.82,223.17,7448.0
2023-01-26 11:15:00,223.17,223.52,223.03,223.21,3702.0,223.17,223.52,223.03,223.21,3702.0
2023-01-26 11:20:00,223.21,223.32,222.73,222.73,3172.0,223.21,223.32,222.73,222.73,3172.0
2023-01-26 11:25:00,222.74,222.84,222.73,222.84,800.0,222.74,222.84,222.73,222.84,800.0
2023-01-26 11:30:00,223.07,223.1,223.0,223.01,1100.0,223.07,223.1,223.0,223.01,1100.0
2023-01-26 11:35:00,223.09,223.17,222.84,222.92,1200.0,223.09,223.17,222.84,222.92,1200.0
2023-01-26 11:40:00,222.8,223.07,222.8,223.0,2400.0,222.8,223.07,222.8,223.0,2400.0
2023-01-26 11:45:00,222.96,223.14,222.81,223.14,1900.0,222.96,223.14,222.81,223.14,1900.0
2023-01-26 11:50:00,223.18,223.32,222.94,222.97,2151.0,223.18,223.32,222.94,222.97,2151.0
2023-01-26 11:55:00,222.87,222.88,222.81,222.81,700.0,222.87,222.88,222.81,222.81,700.0
2023-01-26 12:00:00,222.98,223.13,222.94,223.03,5836.0,222.98,223.13,222.94,223.03,5836.0
2023-01-26 12:05:00,223.03,223.2,222.99,222.99,3800.0,223.03,223.2,222.99,222.99,3800.0
2023-01-26 12:10:00,222.96,223.3,222.96,222.97,2200.0,222.96,223.3,222.96,222.97,2200.0
2023-01-26 12:15:00,222.93,223.03,222.92,223.0,600.0,222.93,223.03,222.92,223.0,600.0
2023-01-26 12:20:00,223.01,223.01,222.43,222.46,3602.0,223.01,223.01,222.43,222.46,3602.0
2023-01-26 12:25:00,222.52,223.03,222.51,222.99,900.0,222.52,223.03,222.51,222.99,900.0
2023-01-26 12:30:00,223.03,223.73,222.81,223.73,40287.0,223.03,223.73,222.81,223.73,40287.0
2023-01-26 12:35:00,223.96,223.98,223.69,223.69,1706.0,223.96,223.98,223.69,223.69,1706.0
2023-01-26 12:40:00,223.76,223.86,223.51,223.68,9534.0,223.76,223.86,223.51,223.68,9534.0
2023-01-26 12:45:00,223.72,223.74,223.43,223.72,4969.0,223.72,223.74,223.43,223.72,4969.0
2023-01-26 12:50:00,223.72,224.24,223.72,224.24,2911.0,223.72,224.24,223.72,224.24,2911.0
2023-01-26 12:55:00,224.32,224.45,223.9,224.15,6427.0,224.32,224.45,223.9,224.15,6427.0
2023-01-26 13:00:00,224.21,224.49,224.06,224.14,1800.0,224.21,224.49,224.06,224.14,1800.0
2023-01-26 13:05:00,224.02,224.02,223.74,223.75,1133.0,224.02,224.02,223.74,223.75,1133.0
2023-01-26 13:10:00,223.8,224.04,223.69,224.04,726.0,223.8,224.04,223.69,224.04,726.0
2023-01-26 13:15:00,224.19,224.62,224.18,224.37,2524.0,224.19,224.62,224.18,224.37,2524.0
2023-01-26 13:20:00,224.35,224.41,224.35,224.41,400.0,224.35,224.41,224.35,224.41,400.0
2023-01-26 13:25:00,224.31,224.33,224.13,224.33,1603.0,224.31,224.33,224.13,224.33,1603.0
2023-01-26 13:30:00,224.31,224.38,224.23,224.38,400.0,224.31,224.38,224.23,224.38,400.0
2023-01-26 13:35:00,224.35,225.02,224.31,224.63,2900.0,224.35,225.02,224.31,224.63,2900.0
2023-01-26 13:40:00,224.8,224.95,224.56,224.56,3698.0,224.8,224.95,224.56,224.56,3698.0
2023-01-26 13:45:00,224.6,224.69,224.33,224.41,3115.0,224.6,224.69,224.33,224.41,3115.0
2023-01-26 13:50:00,224.38,224.59,224.38,224.51,800.0,224.38,224.59,224.38,224.51,800.0
2023-01-26 13:55:00,224.5,224.65,224.34,224.56,3800.0,224.5,224.65,224.34,224.56,3800.0
2023-01-26 14:00:00,224.45,224.67,224.27,224.67,8034.0,224.45,224.67,224.27,224.67,8034.0
2023-01-26 14:05:00,224.84,224.92,224.66,224.92,800.0,224.84,224.92,224.66,224.92,800.0
2023-01-26 14:10:00,224.84,224.84,224.57,224.62,2400.0,224.84,224.84,224.57,224.62,2400.0
2023-01-26 14:15:00,224.51,225.38,224.29,225.15,4200.0,224.51,225.38,224.29,225.15,4200.0
2023-01-26 14:20:00,225.15,225.26,224.9,225.0,8029.0,225.15,225.26,224.9,225.0,8029.0
2023-01-26 14:25:00,224.86,224.95,224.64,224.84,2300.0,224.86,224.95,224.64,224.84,2300.0
2023-01-26 14:30:00,224.79,224.84,224.58,224.8,3479.0,224.79,224.84,224.58,224.8,3479.0
2023-01-26 14:35:00,224.64,224.86,224.53,224.62,3547.0,224.64,224.86,224.53,224.62,3547.0
2023-01-26 14:40:00,224.62,224.62,224.29,224.42,2800.0,224.62,224.62,224.29,224.42,2800.0
2023-01-26 14:45:00,224.43,224.44,224.08,224.08,2500.0,224.43,224.44,224.08,224.08,2500.0
2023-01-26 14:50:00,224.05,224.06,223.86,223.98,2200.0,224.05,224.06,223.86,223.98,2200.0
2023-01-26 14:55:00,224.05,224.63,224.0,224.56,3322.0,224.05,224.63,224.0,224.56,3322.0
2023-01-26 15:00:00,224.47,224.47,224.08,224.13,3710.0,224.47,224.47,224.08,224.13,3710.0
2023-01-26 15:05:00,224.23,224.28,223.81,224.15,4429.0,224.23,224.28,223.81,224.15,4429.0
2023-01-26 15:10:00,224.27,224.33,224.06,224.06,1100.0,224.27,224.33,224.06,224.06,1100.0
2023-01-26 15:15:00,224.12,224.29,223.98,223.98,2910.0,224.12,224.29,223.98,223.98,2910.0
2023-01-26 15:20:00,224.0,224.1,223.91,223.95,2657.0,224.0,224.1,223.91,223.95,2657.0
2023-01-26 15:25:00,223.95,224.22,223.95,224.02,5823.0,223.95,224.22,223.95,224.02,5823.0
2023-01-26 15:30:00,223.95,224.01,223.77,223.9,3600.0,223.95,224.01,223.77,223.9,3600.0
2023-01-26 15:35:00,223.9,223.97,223.6,223.83,11969.0,223.9,223.97,223.6,223.83,11969.0
2023-01-26 15:40:00,223.77,223.94,223.72,223.88,9319.0,223.77,223.94,223.72,223.88,9319.0
2023-01-26 15:45:00,223.91,224.04,223.75,223.99,13578.0,223.91,224.04,223.75,223.99,13578.0
2023-01-26 15:50:00,224.03,224.56,223.95,224.53,15060.0,224.03,224.56,223.95,224.53,15060.0
2023-01-26 15:55:00,224.49,225.0,224.31,224.99,33326.0,224.49,225.0,224.31,224.99,33326.0
2023-01-27 09:30:00,224.44,225.68,224.44,224.6,8013.0,224.44,225.68,224.44,224.6,8013.0
2023-01-27 09:35:00,225.24,227.0,225.24,226.2,6105.0,225.24,227.0,225.24,226.2,6105.0
2023-01-27 09:40:00,226.41,226.5,226.0,226.24,4790.0,226.41,226.5,226.0,226.24,4790.0
2023-01-27 09:45:00,226.03,226.04,225.53,225.7,3721.0,226.03,226.04,225.53,225.7,3721.0
2023-01-27 09:50:00,225.97,226.77,225.71,226.56,3583.0,225.97,226.77,225.71,226.56,3583.0
2023-01-27 09:55:00,226.61,226.61,226.3,226.41,1100.0,226.61,226.61,226.3,226.41,1100.0
2023-01-27 10:00:00,226.25,226.9,226.24,226.9,900.0,226.25,226.9,226.24,226.9,900.0
2023-01-27 10:05:00,226.6,227.16,226.6,227.15,1000.0,226.6,227.16,226.6,227.15,1000.0
2023-01-27 10:10:00,227.15,228.0,227.15,227.44,4710.0,227.15,228.0,227.15,227.44,4710.0
2023-01-27 10:15:00,227.25,227.48,227.25,227.48,700.0,227.25,227.48,227.25,227.48,700.0
2023-01-27 10:20:00,227.42,227.45,226.06,226.26,7635.0,227.42,227.45,226.06,226.26,7635.0
2023-01-27 10:25:00,226.49,227.02,226.36,227.02,800.0,226.49,227.02,226.36,227.02,800.0
2023-01-27 10:30:00,227.02,227.22,226.41,226.41,3380.0,227.02,227.22,226.41,226.41,3380.0
2023-01-27 10:35:00,226.57,227.39,226.57,227.39,1600.0,226.57,227.39,226.57,227.39,1600.0
2023-01-27 10:40:00,227.2,227.2,227.0,227.0,600.0,227.2,227.2,227.0,227.0,600.0
2023-01-27 10:45:00,227.02,227.03,226.54,226.77,2300.0,227.02,227.03,226.54,226.77,2300.0
2023-01-27 10:50:00,226.79,226.9,226.51,226.51,1303.0,226.79,226.9,226.51,226.51,1303.0
2023-01-27 10:55:00,226.58,226.99,226.49,226.89,3900.0,226.58,226.99,226.49,226.89,3900.0
2023-01-27 11:00:00,226.8,227.1,226.8,226.91,4244.0,226.8,227.1,226.8,226.91,4244.0
2023-01-27 11:05:00,227.1,227.23,226.93,227.0,3287.0,227.1,227.23,226.93,227.0,3287.0
2023-01-27 11:10:00,227.18,227.26,227.12,227.12,800.0,227.18,227.26,227.12,227.12,800.0
2023-01-27 11:15:00,227.2,228.13,227.2,227.92,2782.0,227.2,228.13,227.2,227.92,2782.0
2023-01-27 11:20:00,228.05,228.67,228.03,228.39,6459.0,228.05,228.67,228.03,228.39,6459.0
2023-01-27 11:25:00,228.24,228.37,227.83,227.9,1685.0,228.24,228.37,227.83,227.9,1685.0
2023-01-27 11:30:00,227.81,228.57,227.8,228.29,6700.0,227.81,228.57,227.8,228.29,6700.0
2023-01-27 11:35:00,228.35,228.35,227.75,227.76,2359.0,228.35,228.35,227.75,227.76,2359.0
2023-01-27 11:40:00,227.88,228.08,227.78,228.07,1425.0,227.88,228.08,227.78,228.07,1425.0
2023-01-27 11:45:00,227.96,228.51,227.96,228.51,2280.0,227.96,228.51,227.96,228.51,2280.0
2023-01-27 11:50:00,228.45,228.59,228.28,228.31,1259.0,228.45,228.59,228.28,228.31,1259.0
2023-01-27 11:55:00,228.19,228.37,228.17,228.17,900.0,228.19,228.37,228.17,228.17,900.0
2023-01-27 12:00:00,228.12,228.12,227.54,227.54,1510.0,228.12,228.12,227.54,227.54,1510.0
2023-01-27 12:05:00,227.72,228.32,227.71,228.06,2100.0,227.72,228.32,227.71,228.06,2100.0
2023-01-27 12:10:00,228.15,228.31,228.14,228.24,821.0,228.15,228.31,228.14,228.24,821.0
2023-01-27 12:15:00,228.25,228.42,228.01,228.01,1419.0,228.25,228.42,228.01,228.01,1419.0
2023-01-27 12:20:00,227.84,228.1,227.61,227.94,4480.0,227.84,228.1,227.61,227.94,4480.0
2023-01-27 12:25:00,227.68,227.98,227.65,227.98,2500.0,227.68,227.98,227.65,227.98,2500.0
2023-01-27 12:30:00,228.05,228.46,228.04,228.19,5665.0,228.05,228.46,228.04,228.19,5665.0
2023-01-27 12:35:00,228.49,228.5,228.16,228.31,1563.0,228.49,228.5,228.16,228.31,1563.0
2023-01-27 12:40:00,228.4,228.4,228.07,228.18,1410.0,228.4,228.4,228.07,228.18,1410.0
2023-01-27 12:45:00,228.07,228.57,228.04,228.57,1568.0,228.07,228.57,228.04,228.57,1568.0
2023-01-27 12:50:00,228.35,228.79,228.35,228.79,1575.0,228.35,228.79,228.35,228.79,1575.0
2023-01-27 12:55:00,228.61,228.97,228.61,228.97,1220.0,228.61,228.97,228.61,228.97,1220.0
2023-01-27 13:00:00,229.0,229.1,228.69,228.8,3766.0,229.0,229.1,228.69,228.8,3766.0
2023-01-27 13:05:00,228.84,228.98,228.83,228.86,1350.0,228.84,228.98,228.83,228.86,1350.0
2023-01-27 13:10:00,228.8,228.84,228.61,228.77,1000.0,228.8,228.84,228.61,228.77,1000.0
2023-01-27 13:15:00,228.78,228.81,228.64,228.73,1291.0,228.78,228.81,228.64,228.73,1291.0
2023-01-27 13:20:00,228.75,228.83,228.58,228.71,1400.0,228.75,228.83,228.58,228.71,1400.0
2023-01-27 13:25:00,228.75,229.21,228.75,229.15,1527.0,228.75,229.21,228.75,229.15,1527.0
2023-01-27 13:30:00,229.12,229.23,228.95,228.95,1809.0,229.12,229.23,228.95,228.95,1809.0
2023-01-27 13:35:00,228.93,229.13,228.93,229.13,600.0,228.93,229.13,228.93,229.13,600.0
2023-01-27 13:40:00,229.1,229.5,228.86,229.5,1796.0,229.1,229.5,228.86,229.5,1796.0
2023-01-27 13:45:00,229.34,229.75,229.19,229.75,3852.0,229.34,229.75,229.19,229.75,3852.0
2023-01-27 13:50:00,229.77,230.08,229.76,230.07,1310.0,229.77,230.08,229.76,230.07,1310.0
2023-01-27 13:55:00,229.95,229.97,229.75,229.97,3214.0,229.95,229.97,229.75,229.97,3214.0
2023-01-27 14:00:00,229.98,230.2,229.97,230.12,1830.0,229.98,230.2,229.97,230.12,1830.0
2023-01-27 14:05:00,230.13,230.13,229.73,229.93,1969.0,230.13,230.13,229.73,229.93,1969.0
2023-01-27 14:10:00,229.93,230.33,229.93,230.33,1899.0,229.93,230.33,229.93,230.33,1899.0
2023-01-27 14:15:00,230.4,230.52,230.32,230.44,3414.0,230.4,230.52,230.32,230.44,3414.0
2023-01-27 14:20:00,230.37,230.38,229.8,229.9,4504.0,230.37,230.38,229.8,229.9,4504.0
2023-01-27 14:25:00,229.8,230.08,229.74,230.01,3941.0,229.8,230.08,229.74,230.01,3941.0
2023-01-27 14:30:00,230.06,230.18,229.79,229.84,1514.0,230.06,230.18,229.79,229.84,1514.0
2023-01-27 14:35:00,229.86,230.16,229.86,230.15,700.0,229.86,230.16,229.86,230.15,700.0
2023-01-27 14:40:00,230.07,230.07,229.7,229.91,2801.0,230.07,230.07,229.7,229.91,2801.0
2023-01-27 14:45:00,229.93,230.39,229.93,230.19,2410.0,229.93,230.39,229.93,230.19,2410.0
2023-01-27 14:50:00,230.11,230.14,229.66,229.83,2354.0,230.11,230.14,229.66,229.83,2354.0
2023-01-27 14:55:00,229.69,229.9,229.69,229.8,4700.0,229.69,229.9,229.69,229.8,4700.0
2023-01-27 15:00:00,229.8,229.99,229.66,229.82,5690.0,229.8,229.99,229.66,229.82,5690.0
2023-01-27 15:05:00,229.78,230.19,229.7,229.71,6972.0,229.78,230.19,229.7,229.71,6972.0
2023-01-27 15:10:00,229.7,229.7,229.16,229.24,2056.0,229.7,229.7,229.16,229.24,2056.0
2023-01-27 15:15:00,229.15,229.16,228.72,228.82,6542.0,229.15,229.16,228.72,228.82,6542.0
2023-01-27 15:20:00,228.84,228.86,228.61,228.77,46921.0,228.84,228.86,228.61,228.77,46921.0
2023-01-27 15:25:00,228.61,228.82,228.36,228.37,47386.0,228.61,228.82,228.36,228.37,47386.0
2023-01-27 15:30:00,228.37,228.48,227.54,227.58,9352.0,228.37,228.48,227.54,227.58,9352.0
2023-01-27 15:35:00,227.64,227.75,227.29,227.29,3631.0,227.64,227.75,227.29,227.29,3631.0
2023-01-27 15:40:00,227.29,228.18,227.11,227.99,14334.0,227.29,228.18,227.11,227.99,14334.0
2023-01-27 15:45:00,228.02,228.24,227.83,227.97,18801.0,228.02,228.24,227.83,227.97,18801.0
2023-01-27 15:50:00,227.88,228.0,226.34,226.58,55195.0,227.88,228.0,226.34,226.58,55195.0
2023-01-27 15:55:00,226.59,226.63,225.56,226.22,70951.0,226.59,226.63,225.56,226.22,70951.0
2023-01-30 09:30:00,224.29,226.89,224.18,226.36,9434.0,224.29,226.89,224.18,226.36,9434.0
2023-01-30 09:35:00,226.38,227.78,225.36,227.78,1996.0,226.38,227.78,225.36,227.78,1996.0
2023-01-30 09:40:00,227.85,228.18,227.28,227.92,9613.0,227.85,228.18,227.28,227.92,9613.0
2023-01-30 09:45:00,228.12,228.5,227.98,228.5,4048.0,228.12,228.5,227.98,228.5,4048.0
2023-01-30 09:50:00,228.6,229.29,227.65,227.66,10253.0,228.6,229.29,227.65,227.66,10253.0
2023-01-30 09:55:00,227.62,227.97,227.16,227.36,7142.0,227.62,227.97,227.16,227.36,7142.0
2023-01-30 10:00:00,227.38,227.67,226.79,227.53,3596.0,227.38,227.67,226.79,227.53,3596.0
2023-01-30 10:05:00,227.63,229.16,227.63,229.16,5400.0,227.63,229.16,227.63,229.16,5400.0
2023-01-30 10:10:00,228.91,230.0,228.91,229.42,9345.0,228.91,230.0,228.91,229.42,9345.0
2023-01-30 10:15:00,229.45,229.45,228.4,229.22,8021.0,229.45,229.45,228.4,229.22,8021.0
2023-01-30 10:20:00,229.17,229.25,228.49,228.73,3770.0,229.17,229.25,228.49,228.73,3770.0
2023-01-30 10:25:00,228.63,228.64,228.36,228.37,2251.0,228.63,228.64,228.36,228.37,2251.0
2023-01-30 10:30:00,228.72,229.21,228.72,229.21,2682.0,228.72,229.21,228.72,229.21,2682.0
2023-01-30 10:35:00,229.26,229.4,228.86,228.86,2000.0,229.26,229.4,228.86,228.86,2000.0
2023-01-30 10:40:00,228.7,228.89,228.3,228.3,3030.0,228.7,228.89,228.3,228.3,3030.0
2023-01-30 10:45:00,228.3,228.7,228.3,228.7,700.0,228.3,228.7,228.3,228.7,700.0
2023-01-30 10:50:00,228.83,229.02,228.63,228.83,3127.0,228.83,229.02,228.63,228.83,3127.0
2023-01-30 10:55:00,228.98,229.3,228.74,229.18,1501.0,228.98,229.3,228.74,229.18,1501.0
2023-01-30 11:00:00,229.13,229.34,229.09,229.26,3082.0,229.13,229.34,229.09,229.26,3082.0
2023-01-30 11:05:00,229.3,229.5,229.21,229.49,2150.0,229.3,229.5,229.21,229.49,2150.0
2023-01-30 11:10:00,229.65,230.18,229.65,230.04,4022.0,229.65,230.18,229.65,230.04,4022.0
2023-01-30 11:15:00,229.96,230.16,229.95,230.16,800.0,229.96,230.16,229.95,230.16,800.0
2023-01-30 11:20:00,230.16,230.29,229.8,229.8,2754.0,230.16,230.29,229.8,229.8,2754.0
2023-01-30 11:25:00,229.53,230.12,229.53,229.98,1650.0,229.53,230.12,229.53,229.98,1650.0
2023-01-30 11:30:00,230.12,230.63,230.11,230.43,2347.0,230.12,230.63,230.11,230.43,2347.0
2023-01-30 11:35:00,230.36,230.4,229.4,229.55,6504.0,230.36,230.4,229.4,229.55,6504.0
2023-01-30 11:40:00,229.51,229.91,229.3,229.78,1992.0,229.51,229.91,229.3,229.78,1992.0
2023-01-30 11:45:00,229.8,230.14,229.7,229.79,2015.0,229.8,230.14,229.7,229.79,2015.0
2023-01-30 11:50:00,229.86,229.86,229.56,229.56,1210.0,229.86,229.86,229.56,229.56,1210.0
2023-01-30 11:55:00,229.37,229.67,229.23,229.67,1600.0,229.37,229.67,229.23,229.67,1600.0
2023-01-30 12:00:00,229.47,229.47,228.95,228.95,1112.0,229.47,229.47,228.95,228.95,1112.0
2023-01-30 12:05:00,229.03,229.04,228.91,228.91,457.0,229.03,229.04,228.91,228.91,457.0
2023-01-30 12:10:00,228.84,228.84,228.61,228.78,934.0,228.84,228.84,228.61,228.78,934.0
2023-01-30 12:15:00,228.84,228.84,228.35,228.67,1806.0,228.84,228.84,228.35,228.67,1806.0
2023-01-30 12:20:00,228.6,228.72,228.45,228.5,2221.0,228.6,228.72,228.45,228.5,2221.0
2023-01-30 12:25:00,228.48,228.48,227.82,228.23,1597.0,228.48,228.48,227.82,228.23,1597.0
2023-01-30 12:30:00,227.99,228.21,227.89,228.0,2840.0,227.99,228.21,227.89,228.0,2840.0
2023-01-30 12:35:00,227.9,227.9,227.72,227.72,445.0,227.9,227.9,227.72,227.72,445.0
2023-01-30 12:40:00,227.68,227.77,227.68,227.77,600.0,227.68,227.77,227.68,227.77,600.0
2023-01-30 12:45:00,227.8,227.8,227.54,227.66,1400.0,227.8,227.8,227.54,227.66,1400.0
2023-01-30 12:50:00,227.81,228.07,227.75,227.76,1602.0,227.81,228.07,227.75,227.76,1602.0
2023-01-30 12:55:00,227.8,228.02,227.67,228.02,14250.0,227.8,228.02,227.67,228.02,14250.0
2023-01-30 13:00:00,228.13,228.24,227.75,227.81,1700.0,228.13,228.24,227.75,227.81,1700.0
2023-01-30 13:05:00,227.87,228.04,227.87,228.03,700.0,227.87,228.04,227.87,228.03,700.0
2023-01-30 13:10:00,228.11,228.57,228.1,228.57,803.0,228.11,228.57,228.1,228.57,803.0
2023-01-30 13:15:00,228.59,229.25,228.58,229.08,2151.0,228.59,229.25,228.58,229.08,2151.0
2023-01-30 13:20:00,229.27,229.32,228.98,229.03,1648.0,229.27,229.32,228.98,229.03,1648.0
2023-01-30 13:25:00,229.12,229.12,228.58,228.58,2961.0,229.12,229.12,228.58,228.58,2961.0
2023-01-30 13:30:00,228.57,228.63,228.36,228.36,1000.0,228.57,228.63,228.36,228.36,1000.0
2023-01-30 13:35:00,228.46,228.46,228.05,228.14,2030.0,228.46,228.46,228.05,228.14,2030.0
2023-01-30 13:40:00,228.13,228.41,228.11,228.41,1917.0,228.13,228.41,228.11,228.41,1917.0
2023-01-30 13:45:00,228.43,228.43,228.42,228.42,400.0,228.43,228.43,228.42,228.42,400.0
2023-01-30 13:50:00,228.68,228.68,228.56,228.56,800.0,228.68,228.68,228.56,228.56,800.0
2023-01-30 13:55:00,228.58,228.71,228.34,228.71,3156.0,228.58,228.71,228.34,228.71,3156.0
2023-01-30 14:00:00,228.72,229.06,228.71,229.06,1000.0,228.72,229.06,228.71,229.06,1000.0
2023-01-30 14:05:00,229.02,229.02,228.31,228.34,3300.0,229.02,229.02,228.31,228.34,3300.0
2023-01-30 14:10:00,228.49,228.75,228.37,228.72,1600.0,228.49,228.75,228.37,228.72,1600.0
2023-01-30 14:15:00,228.88,229.37,228.77,229.25,2100.0,228.88,229.37,228.77,229.25,2100.0
2023-01-30 14:20:00,229.17,229.43,229.02,229.27,3278.0,229.17,229.43,229.02,229.27,3278.0
2023-01-30 14:25:00,229.27,229.31,229.0,229.23,2662.0,229.27,229.31,229.0,229.23,2662.0
2023-01-30 14:30:00,229.34,229.51,229.34,229.42,1000.0,229.34,229.51,229.34,229.42,1000.0
2023-01-30 14:35:00,229.6,229.71,229.54,229.6,2335.0,229.6,229.71,229.54,229.6,2335.0
2023-01-30 14:40:00,229.69,229.69,229.36,229.6,1900.0,229.69,229.69,229.36,229.6,1900.0
2023-01-30 14:45:00,229.74,230.23,229.73,229.97,6202.0,229.74,230.23,229.73,229.97,6202.0
2023-01-30 14:50:00,230.08,230.11,229.77,229.9,1686.0,230.08,230.11,229.77,229.9,1686.0
2023-01-30 14:55:00,229.95,230.59,229.64,230.58,6922.0,229.95,230.59,229.64,230.58,6922.0
2023-01-30 15:00:00,230.56,231.07,230.46,230.89,5081.0,230.56,231.07,230.46,230.89,5081.0
2023-01-30 15:05:00,230.87,230.89,230.31,230.31,3929.0,230.87,230.89,230.31,230.31,3929.0
2023-01-30 15:10:00,230.42,230.68,230.36,230.63,3555.0,230.42,230.68,230.36,230.63,3555.0
2023-01-30 15:15:00,230.66,230.84,230.02,230.02,4970.0,230.66,230.84,230.02,230.02,4970.0
2023-01-30 15:20:00,230.05,230.05,229.52,229.58,3043.0,230.05,230.05,229.52,229.58,3043.0
2023-01-30 15:25:00,229.42,229.69,229.42,229.48,2322.0,229.42,229.69,229.42,229.48,2322.0
2023-01-30 15:30:00,229.55,229.91,229.43,229.9,4164.0,229.55,229.91,229.43,229.9,4164.0
2023-01-30 15:35:00,229.94,230.29,229.91,229.91,5343.0,229.94,230.29,229.91,229.91,5343.0
2023-01-30 15:40:00,229.94,229.94,229.67,229.67,4148.0,229.94,229.94,229.67,229.67,4148.0
2023-01-30 15:45:00,229.66,230.24,229.49,229.63,27199.0,229.66,230.24,229.49,229.63,27199.0
2023-01-30 15:50:00,229.63,230.2,229.55,229.81,17752.0,229.63,230.2,229.55,229.81,17752.0
2023-01-30 15:55:00,229.75,229.75,229.35,229.37,33492.0,229.75,229.75,229.35,229.37,33492.0
2023-01-31 09:30:00,230.62,231.56,228.56,229.97,18665.0,230.62,231.56,228.56,229.97,18665.0
2023-01-31 09:35:00,228.64,230.28,228.64,230.0,3654.0,228.64,230.28,228.64,230.0,3654.0
2023-01-31 09:40:00,229.83,230.48,229.38,229.58,4196.0,229.83,230.48,229.38,229.58,4196.0
2023-01-31 09:45:00,229.17,230.07,229.17,229.5,4004.0,229.17,230.07,229.17,229.5,4004.0
2023-01-31 09:50:00,229.67,230.28,229.65,230.22,2677.0,229.67,230.28,229.65,230.22,2677.0
2023-01-31 09:55:00,230.07,230.16,229.3,229.64,4120.0,230.07,230.16,229.3,229.64,4120.0
2023-01-31 10:00:00,229.71,229.79,228.91,228.91,11355.0,229.71,229.79,228.91,228.91,11355.0
2023-01-31 10:05:00,228.81,229.26,228.6,228.6,17867.0,228.81,229.26,228.6,228.6,17867.0
2023-01-31 10:10:00,228.68,229.37,228.51,229.37,8288.0,228.68,229.37,228.51,229.37,8288.0
2023-01-31 10:15:00,229.39,230.13,229.39,230.13,9360.0,229.39,230.13,229.39,230.13,9360.0
2023-01-31 10:20:00,230.13,230.3,229.53,229.54,4597.0,230.13,230.3,229.53,229.54,4597.0
2023-01-31 10:25:00,229.58,229.86,229.35,229.63,6439.0,229.58,229.86,229.35,229.63,6439.0
2023-01-31 10:30:00,229.78,229.78,229.64,229.69,2190.0,229.78,229.78,229.64,229.69,2190.0
2023-01-31 10:35:00,229.53,229.96,229.37,229.96,9764.0,229.53,229.96,229.37,229.96,9764.0
2023-01-31 10:40:00,230.07,230.18,229.87,229.92,3133.0,230.07,230.18,229.87,229.92,3133.0
2023-01-31 10:45:00,229.95,230.14,229.8,229.8,3311.0,229.95,230.14,229.8,229.8,3311.0
2023-01-31 10:50:00,229.82,229.82,228.92,228.98,4839.0,229.82,229.82,228.92,228.98,4839.0
2023-01-31 10:55:00,228.99,229.68,228.97,229.68,8068.0,228.99,229.68,228.97,229.68,8068.0
2023-01-31 11:00:00,229.87,230.0,229.64,229.96,3074.0,229.87,230.0,229.64,229.96,3074.0
2023-01-31 11:05:00,229.89,230.16,229.87,230.04,2641.0,229.89,230.16,229.87,230.04,2641.0
2023-01-31 11:10:00,229.94,230.1,229.76,230.05,3405.0,229.94,230.1,229.76,230.05,3405.0
2023-01-31 11:15:00,230.09,230.18,229.97,230.18,4328.0,230.09,230.18,229.97,230.18,4328.0
2023-01-31 11:20:00,230.18,230.84,230.17,230.84,4590.0,230.18,230.84,230.17,230.84,4590.0
2023-01-31 11:25:00,230.89,231.49,230.72,231.39,7489.0,230.89,231.49,230.72,231.39,7489.0
2023-01-31 11:30:00,231.33,231.33,230.78,230.78,6058.0,231.33,231.33,230.78,230.78,6058.0
2023-01-31 11:35:00,230.75,230.8,230.46,230.49,7233.0,230.75,230.8,230.46,230.49,7233.0
2023-01-31 11:40:00,230.62,231.22,230.62,230.75,3581.0,230.62,231.22,230.62,230.75,3581.0
2023-01-31 11:45:00,230.68,230.68,230.34,230.38,2187.0,230.68,230.68,230.34,230.38,2187.0
2023-01-31 11:50:00,230.4,230.41,230.21,230.27,2901.0,230.4,230.41,230.21,230.27,2901.0
2023-01-31 11:55:00,230.24,230.52,230.12,230.14,2279.0,230.24,230.52,230.12,230.14,2279.0
2023-01-31 12:00:00,230.17,230.17,229.86,229.9,4000.0,230.17,230.17,229.86,229.9,4000.0
2023-01-31 12:05:00,229.87,230.34,229.62,230.33,3829.0,229.87,230.34,229.62,230.33,3829.0
2023-01-31 12:10:00,230.31,230.36,230.15,230.15,2500.0,230.31,230.36,230.15,230.15,2500.0
2023-01-31 12:15:00,230.21,230.63,230.18,230.63,4307.0,230.21,230.63,230.18,230.63,4307.0
2023-01-31 12:20:00,230.56,230.56,230.35,230.45,3597.0,230.56,230.56,230.35,230.45,3597.0
2023-01-31 12:25:00,230.46,230.59,229.7,229.72,5143.0,230.46,230.59,229.7,229.72,5143.0
2023-01-31 12:30:00,229.55,229.57,229.21,229.54,9106.0,229.55,229.57,229.21,229.54,9106.0
2023-01-31 12:35:00,229.55,229.84,229.48,229.84,4400.0,229.55,229.84,229.48,229.84,4400.0
2023-01-31 12:40:00,229.74,230.12,229.72,230.01,6701.0,229.74,230.12,229.72,230.01,6701.0
2023-01-31 12:45:00,230.03,230.05,229.79,230.02,8218.0,230.03,230.05,229.79,230.02,8218.0
2023-01-31 12:50:00,230.03,230.03,229.89,229.92,2061.0,230.03,230.03,229.89,229.92,2061.0
2023-01-31 12:55:00,230.02,230.11,229.85,229.89,6272.0,230.02,230.11,229.85,229.89,6272.0
2023-01-31 13:00:00,229.99,230.05,229.92,229.99,2600.0,229.99,230.05,229.92,229.99,2600.0
2023-01-31 13:05:00,230.0,230.29,229.94,230.24,16227.0,230.0,230.29,229.94,230.24,16227.0
2023-01-31 13:10:00,230.31,230.47,230.12,230.12,2017.0,230.31,230.47,230.12,230.12,2017.0
2023-01-31 13:15:00,230.2,230.42,230.13,230.3,2600.0,230.2,230.42,230.13,230.3,2600.0
2023-01-31 13:20:00,230.3,230.48,230.24,230.48,5021.0,230.3,230.48,230.24,230.48,5021.0
2023-01-31 13:25:00,230.46,230.53,230.27,230.31,4845.0,230.46,230.53,230.27,230.31,4845.0
2023-01-31 13:30:00,230.31,230.31,229.97,230.02,3089.0,230.31,230.31,229.97,230.02,3089.0
2023-01-31 13:35:00,230.0,230.03,229.74,230.0,4342.0,230.0,230.03,229.74,230.0,4342.0
2023-01-31 13:40:00,230.12,230.33,229.91,230.02,17059.0,230.12,230.33,229.91,230.02,17059.0
2023-01-31 13:45:00,229.9,229.9,229.68,229.77,3475.0,229.9,229.9,229.68,229.77,3475.0
2023-01-31 13:50:00,229.8,229.96,229.72,229.9,2516.0,229.8,229.96,229.72,229.9,2516.0
2023-01-31 13:55:00,229.96,230.01,229.87,230.01,1525.0,229.96,230.01,229.87,230.01,1525.0
2023-01-31 14:00:00,230.0,230.07,229.72,229.73,13968.0,230.0,230.07,229.72,229.73,13968.0
2023-01-31 14:05:00,229.71,229.93,229.71,229.93,1734.0,229.71,229.93,229.71,229.93,1734.0
2023-01-31 14:10:00,229.83,229.91,229.8,229.87,2085.0,229.83,229.91,229.8,229.87,2085.0
2023-01-31 14:15:00,229.91,229.94,229.72,229.75,3568.0,229.91,229.94,229.72,229.75,3568.0
2023-01-31 14:20:00,229.81,229.88,229.72,229.72,2461.0,229.81,229.88,229.72,229.72,2461.0
2023-01-31 14:25:00,229.69,229.7,229.34,229.39,7267.0,229.69,229.7,229.34,229.39,7267.0
2023-01-31 14:30:00,229.39,229.49,229.0,229.16,6349.0,229.39,229.49,229.0,229.16,6349.0
2023-01-31 14:35:00,229.18,229.35,229.14,229.3,2329.0,229.18,229.35,229.14,229.3,2329.0
2023-01-31 14:40:00,229.25,229.25,228.84,228.93,7532.0,229.25,229.25,228.84,228.93,7532.0
2023-01-31 14:45:00,228.94,229.06,228.94,228.97,5430.0,228.94,229.06,228.94,228.97,5430.0
2023-01-31 14:50:00,228.99,229.11,228.84,228.88,5251.0,228.99,229.11,228.84,228.88,5251.0
2023-01-31 14:55:00,228.91,228.91,228.42,228.43,4886.0,228.91,228.91,228.42,228.43,4886.0
2023-01-31 15:00:00,228.42,228.42,228.18,228.22,6008.0,228.42,228.42,228.18,228.22,6008.0
2023-01-31 15:05:00,228.17,228.35,227.9,228.35,15768.0,228.17,228.35,227.9,228.35,15768.0
2023-01-31 15:10:00,228.36,228.37,228.0,228.02,4770.0,228.36,228.37,228.0,228.02,4770.0
2023-01-31 15:15:00,228.05,228.19,227.74,227.75,4254.0,228.05,228.19,227.74,227.75,4254.0
2023-01-31 15:20:00,227.79,227.81,227.51,227.76,7026.0,227.79,227.81,227.51,227.76,7026.0
2023-01-31 15:25:00,227.73,228.01,227.72,227.81,5806.0,227.73,228.01,227.72,227.81,5806.0
2023-01-31 15:30:00,227.83,228.21,227.8,228.21,7818.0,227.83,228.21,227.8,228.21,7818.0
2023-01-31 15:35:00,228.21,228.27,228.0,228.0,9497.0,228.21,228.27,228.0,228.0,9497.0
2023-01-31 15:40:00,228.01,228.83,227.98,228.83,11330.0,228.01,228.83,227.98,228.83,11330.0
2023-01-31 15:45:00,228.86,228.88,228.51,228.52,11691.0,228.86,228.88,228.51,228.52,11691.0
2023-01-31 15:50:00,228.58,229.02,228.57,229.02,16907.0,228.58,229.02,228.57,229.02,16907.0
2023-01-31 15:55:00,228.96,229.84,228.95,229.83,38521.0,228.96,229.84,228.95,229.83,38521.0
2023-02-01 09:30:00,230.1,231.12,229.0,230.72,22672.0,230.1,231.12,229.0,230.72,22672.0
2023-02-01 09:35:00,230.11,230.99,230.11,230.66,9119.0,230.11,230.99,230.11,230.66,9119.0
2023-02-01 09:40:00,230.19,230.5,228.87,228.87,8472.0,230.19,230.5,228.87,228.87,8472.0
2023-02-01 09:45:00,229.33,229.94,229.05,229.69,17218.0,229.33,229.94,229.05,229.69,17218.0
2023-02-01 09:50:00,229.69,230.36,229.44,230.22,4522.0,229.69,230.36,229.44,230.22,4522.0
2023-02-01 09:55:00,230.16,230.31,229.85,229.89,4903.0,230.16,230.31,229.85,229.89,4903.0
2023-02-01 10:00:00,229.66,229.66,228.57,229.2,1458.0,229.66,229.66,228.57,229.2,1458.0
2023-02-01 10:05:00,229.38,229.75,229.17,229.5,2100.0,229.38,229.75,229.17,229.5,2100.0
2023-02-01 10:10:00,229.5,229.5,229.15,229.32,820.0,229.5,229.5,229.15,229.32,820.0
2023-02-01 10:15:00,229.5,229.96,229.5,229.53,5727.0,229.5,229.96,229.5,229.53,5727.0
2023-02-01 10:20:00,229.63,229.67,229.19,229.23,2461.0,229.63,229.67,229.19,229.23,2461.0
2023-02-01 10:25:00,229.28,229.28,228.86,229.09,1811.0,229.28,229.28,228.86,229.09,1811.0
2023-02-01 10:30:00,229.17,229.38,229.1,229.27,8384.0,229.17,229.38,229.1,229.27,8384.0
2023-02-01 10:35:00,229.5,230.15,229.36,230.12,9342.0,229.5,230.15,229.36,230.12,9342.0
2023-02-01 10:40:00,230.27,230.4,229.66,229.67,2704.0,230.27,230.4,229.66,229.67,2704.0
2023-02-01 10:45:00,229.52,229.52,229.15,229.15,900.0,229.52,229.52,229.15,229.15,900.0
2023-02-01 10:50:00,229.22,229.26,228.97,229.02,3290.0,229.22,229.26,228.97,229.02,3290.0
2023-02-01 10:55:00,229.03,229.46,228.96,229.41,3800.0,229.03,229.46,228.96,229.41,3800.0
2023-02-01 11:00:00,229.22,229.31,229.01,229.31,2509.0,229.22,229.31,229.01,229.31,2509.0
2023-02-01 11:05:00,229.72,229.77,229.57,229.72,952.0,229.72,229.77,229.57,229.72,952.0
2023-02-01 11:10:00,229.89,230.0,229.48,229.95,6493.0,229.89,230.0,229.48,229.95,6493.0
2023-02-01 11:15:00,229.95,230.06,229.73,229.73,3789.0,229.95,230.06,229.73,229.73,3789.0
2023-02-01 11:20:00,229.62,229.79,229.31,229.31,3247.0,229.62,229.79,229.31,229.31,3247.0
2023-02-01 11:25:00,229.21,229.34,229.06,229.34,3300.0,229.21,229.34,229.06,229.34,3300.0
2023-02-01 11:30:00,229.37,229.54,229.25,229.29,2300.0,229.37,229.54,229.25,229.29,2300.0
2023-02-01 11:35:00,229.24,229.24,228.95,228.95,700.0,229.24,229.24,228.95,228.95,700.0
2023-02-01 11:40:00,228.97,229.13,228.78,229.13,6372.0,228.97,229.13,228.78,229.13,6372.0
2023-02-01 11:45:00,229.41,229.41,229.13,229.14,700.0,229.41,229.41,229.13,229.14,700.0
2023-02-01 11:50:00,229.2,229.2,228.98,229.06,918.0,229.2,229.2,228.98,229.06,918.0
2023-02-01 11:55:00,228.95,229.37,228.95,229.31,4288.0,228.95,229.37,228.95,229.31,4288.0
2023-02-01 12:00:00,229.2,229.2,228.97,228.98,1100.0,229.2,229.2,228.97,228.98,1100.0
2023-02-01 12:05:00,228.91,228.93,228.74,228.93,608.0,228.91,228.93,228.74,228.93,608.0
2023-02-01 12:10:00,228.86,229.02,228.73,228.89,1487.0,228.86,229.02,228.73,228.89,1487.0
2023-02-01 12:15:00,229.0,229.0,228.88,228.88,400.0,229.0,229.0,228.88,228.88,400.0
2023-02-01 12:20:00,228.87,229.1,228.87,229.1,800.0,228.87,229.1,228.87,229.1,800.0
2023-02-01 12:25:00,229.12,229.14,228.99,229.0,1846.0,229.12,229.14,228.99,229.0,1846.0
2023-02-01 12:30:00,229.14,229.14,228.92,229.0,1512.0,229.14,229.14,228.92,229.0,1512.0
2023-02-01 12:35:00,228.95,228.95,228.78,228.79,1894.0,228.95,228.95,228.78,228.79,1894.0
2023-02-01 12:40:00,228.85,229.08,228.85,229.08,403.0,228.85,229.08,228.85,229.08,403.0
2023-02-01 12:45:00,229.05,229.06,228.99,228.99,700.0,229.05,229.06,228.99,228.99,700.0
2023-02-01 12:50:00,228.91,229.06,228.86,229.02,1600.0,228.91,229.06,228.86,229.02,1600.0
2023-02-01 12:55:00,228.92,228.96,228.81,228.84,810.0,228.92,228.96,228.81,228.84,810.0
2023-02-01 13:00:00,228.84,228.93,228.8,228.93,1000.0,228.84,228.93,228.8,228.93,1000.0
2023-02-01 13:05:00,228.98,229.03,228.95,228.95,2056.0,228.98,229.03,228.95,228.95,2056.0
2023-02-01 13:10:00,228.98,228.98,228.72,228.85,1830.0,228.98,228.98,228.72,228.85,1830.0
2023-02-01 13:15:00,228.83,228.9,228.38,228.49,5252.0,228.83,228.9,228.38,228.49,5252.0
2023-02-01 13:20:00,228.57,228.91,228.55,228.91,2780.0,228.57,228.91,228.55,228.91,2780.0
2023-02-01 13:25:00,229.07,229.14,228.72,228.76,11814.0,229.07,229.14,228.72,228.76,11814.0
2023-02-01 13:30:00,228.76,229.11,228.75,229.05,1820.0,228.76,229.11,228.75,229.05,1820.0
2023-02-01 13:35:00,229.0,229.2,229.0,229.18,1300.0,229.0,229.2,229.0,229.18,1300.0
2023-02-01 13:40:00,229.12,229.26,229.12,229.14,900.0,229.12,229.26,229.12,229.14,900.0
2023-02-01 13:45:00,229.33,229.37,229.08,229.08,2402.0,229.33,229.37,229.08,229.08,2402.0
2023-02-01 13:50:00,229.13,229.2,229.03,229.04,1000.0,229.13,229.2,229.03,229.04,1000.0
2023-02-01 13:55:00,228.95,229.23,228.93,229.23,3513.0,228.95,229.23,228.93,229.23,3513.0
2023-02-01 14:00:00,229.09,229.09,228.3,228.56,2000.0,229.09,229.09,228.3,228.56,2000.0
2023-02-01 14:05:00,228.56,229.38,228.56,229.38,3786.0,228.56,229.38,228.56,229.38,3786.0
2023-02-01 14:10:00,229.41,229.47,229.11,229.12,5115.0,229.41,229.47,229.11,229.12,5115.0
2023-02-01 14:15:00,229.16,229.22,228.71,228.94,4386.0,229.16,229.22,228.71,228.94,4386.0
2023-02-01 14:20:00,229.0,229.04,228.85,228.85,1200.0,229.0,229.04,228.85,228.85,1200.0
2023-02-01 14:25:00,228.81,229.19,228.74,229.1,7081.0,228.81,229.19,228.74,229.1,7081.0
2023-02-01 14:30:00,229.11,229.27,227.89,228.26,4435.0,229.11,229.27,227.89,228.26,4435.0
2023-02-01 14:35:00,228.36,229.82,228.29,229.81,2517.0,228.36,229.82,228.29,229.81,2517.0
2023-02-01 14:40:00,229.81,230.7,229.81,230.34,3610.0,229.81,230.7,229.81,230.34,3610.0
2023-02-01 14:45:00,230.28,230.68,230.1,230.57,5741.0,230.28,230.68,230.1,230.57,5741.0
2023-02-01 14:50:00,230.64,231.04,230.49,231.0,16915.0,230.64,231.04,230.49,231.0,16915.0
2023-02-01 14:55:00,230.92,230.99,230.51,230.51,7969.0,230.92,230.99,230.51,230.51,7969.0
2023-02-01 15:00:00,230.75,231.12,230.62,230.98,10555.0,230.75,231.12,230.62,230.98,10555.0
2023-02-01 15:05:00,231.05,232.44,231.04,232.33,6967.0,231.05,232.44,231.04,232.33,6967.0
2023-02-01 15:10:00,232.33,233.0,232.17,233.0,12680.0,232.33,233.0,232.17,233.0,12680.0
2023-02-01 15:15:00,233.0,233.53,232.74,233.42,5203.0,233.0,233.53,232.74,233.42,5203.0
2023-02-01 15:20:00,233.6,233.91,233.47,233.59,6720.0,233.6,233.91,233.47,233.59,6720.0
2023-02-01 15:25:00,233.68,233.88,233.55,233.83,3013.0,233.68,233.88,233.55,233.83,3013.0
2023-02-01 15:30:00,233.94,234.21,233.87,234.15,4228.0,233.94,234.21,233.87,234.15,4228.0
2023-02-01 15:35:00,234.09,234.85,233.95,234.85,9376.0,234.09,234.85,233.95,234.85,9376.0
2023-02-01 15:40:00,234.85,235.39,234.81,235.12,9968.0,234.85,235.39,234.81,235.12,9968.0
2023-02-01 15:45:00,235.11,235.11,234.23,234.3,8868.0,235.11,235.11,234.23,234.3,8868.0
2023-02-01 15:50:00,234.16,234.63,233.73,234.04,17767.0,234.16,234.63,233.73,234.04,17767.0
2023-02-01 15:55:00,234.09,234.42,233.99,234.09,26275.0,234.09,234.42,233.99,234.09,26275.0
2023-02-02 09:30:00,237.14,239.94,237.14,239.05,15047.0,237.14,239.94,237.14,239.05,15047.0
2023-02-02 09:35:00,239.5,239.66,238.4,238.45,2000.0,239.5,239.66,238.4,238.45,2000.0
2023-02-02 09:40:00,238.02,238.44,237.03,237.47,4219.0,238.02,238.44,237.03,237.47,4219.0
2023-02-02 09:45:00,237.4,238.63,237.29,238.02,14691.0,237.4,238.63,237.29,238.02,14691.0
2023-02-02 09:50:00,237.37,237.68,237.2,237.34,3000.0,237.37,237.68,237.2,237.34,3000.0
2023-02-02 09:55:00,237.31,237.31,236.43,236.43,2360.0,237.31,237.31,236.43,236.43,2360.0
2023-02-02 10:00:00,236.67,236.7,236.19,236.7,2598.0,236.67,236.7,236.19,236.7,2598.0
2023-02-02 10:05:00,236.31,237.02,236.31,236.76,1000.0,236.31,237.02,236.31,236.76,1000.0
2023-02-02 10:10:00,236.72,237.02,235.73,236.1,11339.0,236.72,237.02,235.73,236.1,11339.0
2023-02-02 10:15:00,236.06,236.39,235.61,236.39,1822.0,236.06,236.39,235.61,236.39,1822.0
2023-02-02 10:20:00,236.05,236.75,236.05,236.75,1600.0,236.05,236.75,236.05,236.75,1600.0
2023-02-02 10:25:00,236.74,237.09,236.7,237.02,8012.0,236.74,237.09,236.7,237.02,8012.0
2023-02-02 10:30:00,237.01,237.16,236.82,237.0,9029.0,237.01,237.16,236.82,237.0,9029.0
2023-02-02 10:35:00,236.99,237.15,236.93,237.05,2447.0,236.99,237.15,236.93,237.05,2447.0
2023-02-02 10:40:00,236.95,237.45,236.92,237.43,17462.0,236.95,237.45,236.92,237.43,17462.0
2023-02-02 10:45:00,237.32,237.55,236.77,237.52,7606.0,237.32,237.55,236.77,237.52,7606.0
2023-02-02 10:50:00,237.61,238.17,237.39,238.14,7486.0,237.61,238.17,237.39,238.14,7486.0
2023-02-02 10:55:00,238.0,238.13,237.39,237.4,6757.0,238.0,238.13,237.39,237.4,6757.0
2023-02-02 11:00:00,237.3,237.39,236.96,237.06,21248.0,237.3,237.39,236.96,237.06,21248.0
2023-02-02 11:05:00,237.06,237.12,236.85,236.95,9232.0,237.06,237.12,236.85,236.95,9232.0
2023-02-02 11:10:00,236.93,236.93,236.13,236.14,2153.0,236.93,236.93,236.13,236.14,2153.0
2023-02-02 11:15:00,236.02,236.11,235.16,235.43,4691.0,236.02,236.11,235.16,235.43,4691.0
2023-02-02 11:20:00,235.32,235.58,235.3,235.42,1630.0,235.32,235.58,235.3,235.42,1630.0
2023-02-02 11:25:00,235.41,235.44,234.93,234.95,3594.0,235.41,235.44,234.93,234.95,3594.0
2023-02-02 11:30:00,234.93,235.1,234.65,235.07,3465.0,234.93,235.1,234.65,235.07,3465.0
2023-02-02 11:35:00,234.89,235.24,234.88,235.24,1827.0,234.89,235.24,234.88,235.24,1827.0
2023-02-02 11:40:00,235.2,235.44,235.04,235.32,2739.0,235.2,235.44,235.04,235.32,2739.0
2023-02-02 11:45:00,235.49,235.49,235.18,235.26,1905.0,235.49,235.49,235.18,235.26,1905.0
2023-02-02 11:50:00,235.25,235.98,235.24,235.98,2300.0,235.25,235.98,235.24,235.98,2300.0
2023-02-02 11:55:00,235.87,236.14,235.7,235.89,2348.0,235.87,236.14,235.7,235.89,2348.0
2023-02-02 12:00:00,235.87,235.87,235.28,235.43,2270.0,235.87,235.87,235.28,235.43,2270.0
2023-02-02 12:05:00,235.34,235.34,234.8,234.96,2772.0,235.34,235.34,234.8,234.96,2772.0
2023-02-02 12:10:00,234.8,235.19,234.65,234.93,4933.0,234.8,235.19,234.65,234.93,4933.0
2023-02-02 12:15:00,234.71,234.96,234.71,234.96,1150.0,234.71,234.96,234.71,234.96,1150.0
2023-02-02 12:20:00,235.08,235.27,234.97,235.15,3000.0,235.08,235.27,234.97,235.15,3000.0
2023-02-02 12:25:00,235.13,235.54,235.13,235.46,2488.0,235.13,235.54,235.13,235.46,2488.0
2023-02-02 12:30:00,235.33,235.36,235.1,235.18,3039.0,235.33,235.36,235.1,235.18,3039.0
2023-02-02 12:35:00,235.18,235.18,234.45,234.46,3343.0,235.18,235.18,234.45,234.46,3343.0
2023-02-02 12:40:00,234.4,234.5,234.03,234.5,2545.0,234.4,234.5,234.03,234.5,2545.0
2023-02-02 12:45:00,234.5,234.67,234.35,234.61,1602.0,234.5,234.67,234.35,234.61,1602.0
2023-02-02 12:50:00,234.68,234.68,234.21,234.52,3500.0,234.68,234.68,234.21,234.52,3500.0
2023-02-02 12:55:00,234.41,234.75,234.39,234.75,5014.0,234.41,234.75,234.39,234.75,5014.0
2023-02-02 13:00:00,234.67,234.96,234.47,234.63,10469.0,234.67,234.96,234.47,234.63,10469.0
2023-02-02 13:05:00,234.61,234.67,233.89,233.89,2425.0,234.61,234.67,233.89,233.89,2425.0
2023-02-02 13:10:00,234.0,234.0,233.54,233.54,5488.0,234.0,234.0,233.54,233.54,5488.0
2023-02-02 13:15:00,233.48,233.48,232.93,233.28,3614.0,233.48,233.48,232.93,233.28,3614.0
2023-02-02 13:20:00,233.43,233.43,233.15,233.34,2070.0,233.43,233.43,233.15,233.34,2070.0
2023-02-02 13:25:00,233.33,233.42,232.72,232.85,8497.0,233.33,233.42,232.72,232.85,8497.0
2023-02-02 13:30:00,232.91,233.19,232.89,233.0,4185.0,232.91,233.19,232.89,233.0,4185.0
2023-02-02 13:35:00,233.02,233.5,232.98,233.38,14642.0,233.02,233.5,232.98,233.38,14642.0
2023-02-02 13:40:00,233.39,233.81,233.33,233.44,9993.0,233.39,233.81,233.33,233.44,9993.0
2023-02-02 13:45:00,233.43,233.86,233.39,233.83,19867.0,233.43,233.86,233.39,233.83,19867.0
2023-02-02 13:50:00,233.83,233.93,233.55,233.77,4240.0,233.83,233.93,233.55,233.77,4240.0
2023-02-02 13:55:00,233.71,233.71,233.45,233.45,3804.0,233.71,233.71,233.45,233.45,3804.0
2023-02-02 14:00:00,233.57,233.61,233.42,233.45,3946.0,233.57,233.61,233.42,233.45,3946.0
2023-02-02 14:05:00,233.41,233.5,233.33,233.34,4282.0,233.41,233.5,233.33,233.34,4282.0
2023-02-02 14:10:00,233.21,233.21,232.59,232.93,11682.0,233.21,233.21,232.59,232.93,11682.0
2023-02-02 14:15:00,232.9,233.49,232.89,233.4,3105.0,232.9,233.49,232.89,233.4,3105.0
2023-02-02 14:20:00,233.42,233.78,233.42,233.54,3111.0,233.42,233.78,233.42,233.54,3111.0
2023-02-02 14:25:00,233.56,233.6,232.72,232.94,5855.0,233.56,233.6,232.72,232.94,5855.0
2023-02-02 14:30:00,232.75,232.84,232.45,232.64,2200.0,232.75,232.84,232.45,232.64,2200.0
2023-02-02 14:35:00,232.4,232.59,232.37,232.4,4003.0,232.4,232.59,232.37,232.4,4003.0
2023-02-02 14:40:00,232.38,232.38,231.68,232.21,6291.0,232.38,232.38,231.68,232.21,6291.0
2023-02-02 14:45:00,232.18,232.3,231.78,232.3,2200.0,232.18,232.3,231.78,232.3,2200.0
2023-02-02 14:50:00,232.14,232.2,231.37,231.5,5923.0,232.14,232.2,231.37,231.5,5923.0
2023-02-02 14:55:00,231.45,231.49,231.11,231.34,1400.0,231.45,231.49,231.11,231.34,1400.0
2023-02-02 15:00:00,231.22,231.22,230.64,230.73,2183.0,231.22,231.22,230.64,230.73,2183.0
2023-02-02 15:05:00,230.79,231.2,230.73,230.74,3903.0,230.79,231.2,230.73,230.74,3903.0
2023-02-02 15:10:00,230.81,231.2,230.8,231.09,2116.0,230.81,231.2,230.8,231.09,2116.0
2023-02-02 15:15:00,231.11,231.36,230.98,231.12,5724.0,231.11,231.36,230.98,231.12,5724.0
2023-02-02 15:20:00,231.19,231.26,230.99,230.99,6554.0,231.19,231.26,230.99,230.99,6554.0
2023-02-02 15:25:00,231.12,231.23,230.79,230.97,5513.0,231.12,231.23,230.79,230.97,5513.0
2023-02-02 15:30:00,231.02,231.07,230.48,230.49,7218.0,231.02,231.07,230.48,230.49,7218.0
2023-02-02 15:35:00,230.55,230.87,230.33,230.8,7511.0,230.55,230.87,230.33,230.8,7511.0
2023-02-02 15:40:00,230.81,230.81,230.15,230.27,11583.0,230.81,230.81,230.15,230.27,11583.0
2023-02-02 15:45:00,230.24,230.44,230.06,230.14,13029.0,230.24,230.44,230.06,230.14,13029.0
2023-02-02 15:50:00,230.25,231.36,229.98,231.23,20624.0,230.25,231.36,229.98,231.23,20624.0
2023-02-02 15:55:00,231.28,231.73,230.73,230.76,47788.0,231.28,231.73,230.73,230.76,47788.0
2023-02-03 09:30:00,229.06,230.65,227.26,230.65,6598.0,229.06,230.65,227.26,230.65,6598.0
2023-02-03 09:35:00,230.66,230.7,229.72,230.34,26067.0,230.66,230.7,229.72,230.34,26067.0
2023-02-03 09:40:00,230.27,230.8,229.97,229.97,9086.0,230.27,230.8,229.97,229.97,9086.0
2023-02-03 09:45:00,229.77,230.42,229.48,229.78,3620.0,229.77,230.42,229.48,229.78,3620.0
2023-02-03 09:50:00,229.61,230.28,229.2,230.16,5750.0,229.61,230.28,229.2,230.16,5750.0
2023-02-03 09:55:00,230.12,230.25,229.8,230.24,6020.0,230.12,230.25,229.8,230.24,6020.0
2023-02-03 10:00:00,229.5,230.14,228.82,229.32,5225.0,229.5,230.14,228.82,229.32,5225.0
2023-02-03 10:05:00,229.16,229.59,228.87,229.59,1639.0,229.16,229.59,228.87,229.59,1639.0
2023-02-03 10:10:00,229.55,230.18,229.28,230.05,5070.0,229.55,230.18,229.28,230.05,5070.0
2023-02-03 10:15:00,230.0,230.33,229.85,229.85,4190.0,230.0,230.33,229.85,229.85,4190.0
2023-02-03 10:20:00,230.1,230.63,230.0,230.56,7013.0,230.1,230.63,230.0,230.56,7013.0
2023-02-03 10:25:00,230.58,230.6,230.15,230.15,3904.0,230.58,230.6,230.15,230.15,3904.0
2023-02-03 10:30:00,230.04,230.81,230.04,230.81,8819.0,230.04,230.81,230.04,230.81,8819.0
2023-02-03 10:35:00,230.65,231.38,230.58,231.05,12540.0,230.65,231.38,230.58,231.05,12540.0
2023-02-03 10:40:00,231.16,231.3,230.92,231.21,6019.0,231.16,231.3,230.92,231.21,6019.0
2023-02-03 10:45:00,231.3,231.5,231.2,231.22,7677.0,231.3,231.5,231.2,231.22,7677.0
2023-02-03 10:50:00,231.08,231.27,230.99,231.24,3700.0,231.08,231.27,230.99,231.24,3700.0
2023-02-03 10:55:00,231.18,231.22,230.98,231.11,3202.0,231.18,231.22,230.98,231.11,3202.0
2023-02-03 11:00:00,231.09,231.51,231.02,231.27,4331.0,231.09,231.51,231.02,231.27,4331.0
2023-02-03 11:05:00,231.23,231.36,230.91,231.13,5010.0,231.23,231.36,230.91,231.13,5010.0
2023-02-03 11:10:00,231.14,231.18,230.94,231.14,2014.0,231.14,231.18,230.94,231.14,2014.0
2023-02-03 11:15:00,231.16,231.52,231.16,231.52,1200.0,231.16,231.52,231.16,231.52,1200.0
2023-02-03 11:20:00,231.52,232.17,231.51,232.17,3100.0,231.52,232.17,231.51,232.17,3100.0
2023-02-03 11:25:00,232.07,232.14,232.0,232.13,1813.0,232.07,232.14,232.0,232.13,1813.0
2023-02-03 11:30:00,232.11,232.22,231.81,231.81,4054.0,232.11,232.22,231.81,231.81,4054.0
2023-02-03 11:35:00,231.86,232.12,231.62,231.62,2000.0,231.86,232.12,231.62,231.62,2000.0
2023-02-03 11:40:00,231.5,231.91,231.5,231.91,1202.0,231.5,231.91,231.5,231.91,1202.0
2023-02-03 11:45:00,231.87,232.11,231.46,231.46,4403.0,231.87,232.11,231.46,231.46,4403.0
2023-02-03 11:50:00,231.42,231.85,231.42,231.81,912.0,231.42,231.85,231.42,231.81,912.0
2023-02-03 11:55:00,231.71,231.81,231.4,231.4,1800.0,231.71,231.81,231.4,231.4,1800.0
2023-02-03 12:00:00,231.53,231.9,231.53,231.9,1300.0,231.53,231.9,231.53,231.9,1300.0
2023-02-03 12:05:00,231.87,232.06,231.75,231.89,3497.0,231.87,232.06,231.75,231.89,3497.0
2023-02-03 12:10:00,231.92,232.21,231.91,232.17,3083.0,231.92,232.21,231.91,232.17,3083.0
2023-02-03 12:15:00,232.08,232.08,231.73,231.92,950.0,232.08,232.08,231.73,231.92,950.0
2023-02-03 12:20:00,232.0,232.22,232.0,232.21,1808.0,232.0,232.22,232.0,232.21,1808.0
2023-02-03 12:25:00,232.26,232.33,231.83,231.91,4000.0,232.26,232.33,231.83,231.91,4000.0
2023-02-03 12:30:00,231.88,232.27,231.8,232.1,2571.0,231.88,232.27,231.8,232.1,2571.0
2023-02-03 12:35:00,232.07,232.24,232.01,232.02,5776.0,232.07,232.24,232.01,232.02,5776.0
2023-02-03 12:40:00,232.04,232.08,231.83,231.85,2100.0,232.04,232.08,231.83,231.85,2100.0
2023-02-03 12:45:00,231.97,232.1,231.87,232.01,1379.0,231.97,232.1,231.87,232.01,1379.0
2023-02-03 12:50:00,231.8,232.0,231.67,231.67,1400.0,231.8,232.0,231.67,231.67,1400.0
2023-02-03 12:55:00,231.89,231.89,231.45,231.67,1538.0,231.89,231.89,231.45,231.67,1538.0
2023-02-03 13:00:00,231.51,231.53,231.38,231.44,1200.0,231.51,231.53,231.38,231.44,1200.0
2023-02-03 13:05:00,231.64,231.64,231.06,231.06,2600.0,231.64,231.64,231.06,231.06,2600.0
2023-02-03 13:10:00,230.95,231.01,230.8,231.01,1000.0,230.95,231.01,230.8,231.01,1000.0
2023-02-03 13:15:00,231.12,231.33,231.11,231.29,738.0,231.12,231.33,231.11,231.29,738.0
2023-02-03 13:20:00,231.13,231.33,231.08,231.08,1100.0,231.13,231.33,231.08,231.08,1100.0
2023-02-03 13:25:00,231.05,231.13,231.0,231.06,800.0,231.05,231.13,231.0,231.06,800.0
2023-02-03 13:30:00,231.03,231.23,230.97,231.09,1403.0,231.03,231.23,230.97,231.09,1403.0
2023-02-03 13:35:00,231.01,231.35,230.87,231.14,4950.0,231.01,231.35,230.87,231.14,4950.0
2023-02-03 13:40:00,230.97,231.15,230.57,230.67,1676.0,230.97,231.15,230.57,230.67,1676.0
2023-02-03 13:45:00,230.59,230.76,230.26,230.76,1500.0,230.59,230.76,230.26,230.76,1500.0
2023-02-03 13:50:00,230.64,231.01,230.64,231.01,800.0,230.64,231.01,230.64,231.01,800.0
2023-02-03 13:55:00,230.89,231.01,230.73,231.0,1600.0,230.89,231.01,230.73,231.0,1600.0
2023-02-03 14:00:00,230.8,231.12,230.8,230.95,1102.0,230.8,231.12,230.8,230.95,1102.0
2023-02-03 14:05:00,230.81,231.05,230.81,230.91,4804.0,230.81,231.05,230.81,230.91,4804.0
2023-02-03 14:10:00,230.95,231.22,230.94,231.22,2129.0,230.95,231.22,230.94,231.22,2129.0
2023-02-03 14:15:00,231.29,231.38,231.24,231.33,1400.0,231.29,231.38,231.24,231.33,1400.0
2023-02-03 14:20:00,231.43,231.95,231.4,231.95,3414.0,231.43,231.95,231.4,231.95,3414.0
2023-02-03 14:25:00,231.83,231.98,231.45,231.5,3917.0,231.83,231.98,231.45,231.5,3917.0
2023-02-03 14:30:00,231.55,231.75,231.49,231.74,900.0,231.55,231.75,231.49,231.74,900.0
2023-02-03 14:35:00,231.99,232.13,231.5,231.74,3789.0,231.99,232.13,231.5,231.74,3789.0
2023-02-03 14:40:00,231.61,231.81,231.51,231.67,4318.0,231.61,231.81,231.51,231.67,4318.0
2023-02-03 14:45:00,231.5,231.56,231.41,231.56,1300.0,231.5,231.56,231.41,231.56,1300.0
2023-02-03 14:50:00,231.54,231.65,231.24,231.31,2590.0,231.54,231.65,231.24,231.31,2590.0
2023-02-03 14:55:00,231.38,231.49,230.93,231.09,3400.0,231.38,231.49,230.93,231.09,3400.0
2023-02-03 15:00:00,230.82,230.82,230.35,230.46,2644.0,230.82,230.82,230.35,230.46,2644.0
2023-02-03 15:05:00,230.47,230.47,229.98,230.31,5017.0,230.47,230.47,229.98,230.31,5017.0
2023-02-03 15:10:00,230.52,231.05,230.22,231.05,2220.0,230.52,231.05,230.22,231.05,2220.0
2023-02-03 15:15:00,230.95,231.76,230.94,231.64,1500.0,230.95,231.76,230.94,231.64,1500.0
2023-02-03 15:20:00,231.65,231.65,231.42,231.46,1100.0,231.65,231.65,231.42,231.46,1100.0
2023-02-03 15:25:00,231.59,231.74,231.35,231.42,8233.0,231.59,231.74,231.35,231.42,8233.0
2023-02-03 15:30:00,231.42,231.52,231.0,231.05,6593.0,231.42,231.52,231.0,231.05,6593.0
2023-02-03 15:35:00,230.95,231.05,230.64,230.64,4068.0,230.95,231.05,230.64,230.64,4068.0
2023-02-03 15:40:00,230.78,230.93,230.58,230.59,4058.0,230.78,230.93,230.58,230.59,4058.0
2023-02-03 15:45:00,230.59,230.75,230.3,230.7,9496.0,230.59,230.75,230.3,230.7,9496.0
2023-02-03 15:50:00,230.57,230.7,229.85,230.7,10506.0,230.57,230.7,229.85,230.7,10506.0
2023-02-03 15:55:00,230.76,230.89,230.22,230.33,35853.0,230.76,230.89,230.22,230.33,35853.0
2023-02-06 09:30:00,231.15,233.86,231.01,232.45,47573.0,231.15,233.86,231.01,232.45,47573.0
2023-02-06 09:35:00,232.4,233.06,232.09,232.54,8512.0,232.4,233.06,232.09,232.54,8512.0
2023-02-06 09:40:00,232.48,232.89,232.02,232.77,7232.0,232.48,232.89,232.02,232.77,7232.0
2023-02-06 09:45:00,232.92,232.92,232.27,232.6,2856.0,232.92,232.92,232.27,232.6,2856.0
2023-02-06 09:50:00,232.32,232.93,232.2,232.29,7600.0,232.32,232.93,232.2,232.29,7600.0
2023-02-06 09:55:00,232.56,232.56,231.69,231.77,1650.0,232.56,232.56,231.69,231.77,1650.0
2023-02-06 10:00:00,231.63,232.3,231.63,232.11,3037.0,231.63,232.3,231.63,232.11,3037.0
2023-02-06 10:05:00,232.1,232.42,231.76,232.31,2073.0,232.1,232.42,231.76,232.31,2073.0
2023-02-06 10:10:00,232.24,232.29,231.9,232.14,1867.0,232.24,232.29,231.9,232.14,1867.0
2023-02-06 10:15:00,232.3,232.76,232.08,232.25,3023.0,232.3,232.76,232.08,232.25,3023.0
2023-02-06 10:20:00,232.39,232.95,232.22,232.57,4934.0,232.39,232.95,232.22,232.57,4934.0
2023-02-06 10:25:00,232.58,232.75,232.51,232.63,5601.0,232.58,232.75,232.51,232.63,5601.0
2023-02-06 10:30:00,232.54,232.76,232.12,232.6,3899.0,232.54,232.76,232.12,232.6,3899.0
2023-02-06 10:35:00,232.62,232.92,232.61,232.67,2941.0,232.62,232.92,232.61,232.67,2941.0
2023-02-06 10:40:00,232.86,232.93,232.39,232.48,2400.0,232.86,232.93,232.39,232.48,2400.0
2023-02-06 10:45:00,232.4,232.79,232.34,232.75,2831.0,232.4,232.79,232.34,232.75,2831.0
2023-02-06 10:50:00,232.79,232.88,232.64,232.75,5827.0,232.79,232.88,232.64,232.75,5827.0
2023-02-06 10:55:00,232.75,232.75,232.47,232.6,2838.0,232.75,232.75,232.47,232.6,2838.0
2023-02-06 11:00:00,232.64,232.65,232.26,232.43,4242.0,232.64,232.65,232.26,232.43,4242.0
2023-02-06 11:05:00,232.51,232.76,232.39,232.42,3435.0,232.51,232.76,232.39,232.42,3435.0
2023-02-06 11:10:00,232.5,232.5,231.83,231.99,2861.0,232.5,232.5,231.83,231.99,2861.0
2023-02-06 11:15:00,232.03,232.21,232.01,232.15,4321.0,232.03,232.21,232.01,232.15,4321.0
2023-02-06 11:20:00,232.14,232.14,231.88,232.05,3830.0,232.14,232.14,231.88,232.05,3830.0
2023-02-06 11:25:00,232.11,232.25,231.44,231.44,3262.0,232.11,232.25,231.44,231.44,3262.0
2023-02-06 11:30:00,231.38,231.77,231.38,231.7,3100.0,231.38,231.77,231.38,231.7,3100.0
2023-02-06 11:35:00,231.66,231.66,231.21,231.5,2229.0,231.66,231.66,231.21,231.5,2229.0
2023-02-06 11:40:00,231.41,231.64,231.32,231.46,2364.0,231.41,231.64,231.32,231.46,2364.0
2023-02-06 11:45:00,231.33,231.56,231.06,231.08,2100.0,231.33,231.56,231.06,231.08,2100.0
2023-02-06 11:50:00,230.99,231.33,230.98,231.18,3629.0,230.99,231.33,230.98,231.18,3629.0
2023-02-06 11:55:00,231.18,231.26,230.76,231.08,2318.0,231.18,231.26,230.76,231.08,2318.0
2023-02-06 12:00:00,231.18,231.18,230.8,230.93,1718.0,231.18,231.18,230.8,230.93,1718.0
2023-02-06 12:05:00,230.88,230.88,230.71,230.71,300.0,230.88,230.88,230.71,230.71,300.0
2023-02-06 12:10:00,230.91,230.92,230.58,230.58,1734.0,230.91,230.92,230.58,230.58,1734.0
2023-02-06 12:15:00,230.62,230.62,230.31,230.56,700.0,230.62,230.62,230.31,230.56,700.0
2023-02-06 12:20:00,230.4,230.54,230.25,230.51,2300.0,230.4,230.54,230.25,230.51,2300.0
2023-02-06 12:25:00,230.52,230.52,230.1,230.1,600.0,230.52,230.52,230.1,230.1,600.0
2023-02-06 12:30:00,230.09,230.63,230.09,230.63,1504.0,230.09,230.63,230.09,230.63,1504.0
2023-02-06 12:35:00,230.63,231.39,230.63,231.39,1136.0,230.63,231.39,230.63,231.39,1136.0
2023-02-06 12:40:00,231.3,231.31,231.13,231.19,806.0,231.3,231.31,231.13,231.19,806.0
2023-02-06 12:45:00,231.11,231.45,231.1,231.45,2244.0,231.11,231.45,231.1,231.45,2244.0
2023-02-06 12:50:00,231.48,231.48,231.38,231.4,800.0,231.48,231.48,231.38,231.4,800.0
2023-02-06 12:55:00,231.43,231.5,231.06,231.21,1702.0,231.43,231.5,231.06,231.21,1702.0
2023-02-06 13:00:00,231.12,231.12,231.12,231.12,401.0,231.12,231.12,231.12,231.12,401.0
2023-02-06 13:05:00,230.97,231.17,230.91,231.04,8387.0,230.97,231.17,230.91,231.04,8387.0
2023-02-06 13:10:00,230.89,230.89,230.6,230.87,1001.0,230.89,230.89,230.6,230.87,1001.0
2023-02-06 13:15:00,231.04,231.04,230.92,230.92,300.0,231.04,231.04,230.92,230.92,300.0
2023-02-06 13:20:00,231.02,231.26,230.8,230.89,2664.0,231.02,231.26,230.8,230.89,2664.0
2023-02-06 13:25:00,231.04,231.05,230.85,230.94,1500.0,231.04,231.05,230.85,230.94,1500.0
2023-02-06 13:30:00,230.84,230.85,230.65,230.85,2215.0,230.84,230.85,230.65,230.85,2215.0
2023-02-06 13:35:00,230.82,230.83,230.57,230.57,1300.0,230.82,230.83,230.57,230.57,1300.0
2023-02-06 13:40:00,230.53,231.05,230.29,231.05,3317.0,230.53,231.05,230.29,231.05,3317.0
2023-02-06 13:45:00,230.77,230.8,230.61,230.61,500.0,230.77,230.8,230.61,230.61,500.0
2023-02-06 13:50:00,230.85,230.98,230.85,230.98,1358.0,230.85,230.98,230.85,230.98,1358.0
2023-02-06 13:55:00,230.98,231.79,230.91,231.79,1272.0,230.98,231.79,230.91,231.79,1272.0
2023-02-06 14:00:00,232.05,232.05,231.88,231.98,400.0,232.05,232.05,231.88,231.98,400.0
2023-02-06 14:05:00,231.87,231.88,231.73,231.88,1536.0,231.87,231.88,231.73,231.88,1536.0
2023-02-06 14:10:00,231.81,232.12,231.78,232.04,2343.0,231.81,232.12,231.78,232.04,2343.0
2023-02-06 14:15:00,231.95,232.03,231.78,231.91,1036.0,231.95,232.03,231.78,231.91,1036.0
2023-02-06 14:20:00,231.84,231.88,231.57,231.87,2052.0,231.84,231.88,231.57,231.87,2052.0
2023-02-06 14:25:00,231.75,231.75,231.46,231.55,1475.0,231.75,231.75,231.46,231.55,1475.0
2023-02-06 14:30:00,231.55,231.64,231.55,231.64,500.0,231.55,231.64,231.55,231.64,500.0
2023-02-06 14:35:00,231.55,231.69,231.45,231.69,2212.0,231.55,231.69,231.45,231.69,2212.0
2023-02-06 14:40:00,231.65,231.65,231.26,231.49,2981.0,231.65,231.65,231.26,231.49,2981.0
2023-02-06 14:45:00,231.45,231.64,231.45,231.64,1100.0,231.45,231.64,231.45,231.64,1100.0
2023-02-06 14:50:00,231.59,231.59,231.29,231.29,1101.0,231.59,231.59,231.29,231.29,1101.0
2023-02-06 14:55:00,231.39,231.48,231.22,231.33,3256.0,231.39,231.48,231.22,231.33,3256.0
2023-02-06 15:00:00,231.25,231.25,230.78,230.78,1153.0,231.25,231.25,230.78,230.78,1153.0
2023-02-06 15:05:00,230.85,230.92,230.66,230.66,1504.0,230.85,230.92,230.66,230.66,1504.0
2023-02-06 15:10:00,230.69,230.72,230.26,230.26,1900.0,230.69,230.72,230.26,230.26,1900.0
2023-02-06 15:15:00,230.33,230.54,230.28,230.54,2320.0,230.33,230.54,230.28,230.54,2320.0
2023-02-06 15:20:00,230.54,230.79,230.29,230.32,2756.0,230.54,230.79,230.29,230.32,2756.0
2023-02-06 15:25:00,230.41,230.46,230.19,230.36,3139.0,230.41,230.46,230.19,230.36,3139.0
2023-02-06 15:30:00,230.17,230.48,230.17,230.48,3178.0,230.17,230.48,230.17,230.48,3178.0
2023-02-06 15:35:00,230.49,230.97,230.49,230.97,2913.0,230.49,230.97,230.49,230.97,2913.0
2023-02-06 15:40:00,230.97,230.97,230.56,230.73,12930.0,230.97,230.97,230.56,230.73,12930.0
2023-02-06 15:45:00,230.68,230.7,230.39,230.39,7639.0,230.68,230.7,230.39,230.39,7639.0
2023-02-06 15:50:00,230.35,230.59,230.14,230.17,17319.0,230.35,230.59,230.14,230.17,17319.0
2023-02-06 15:55:00,230.19,230.52,229.81,230.43,32784.0,230.19,230.52,229.81,230.43,32784.0
2023-02-07 09:30:00,228.04,228.55,225.59,227.91,11439.0,228.04,228.55,225.59,227.91,11439.0
2023-02-07 09:35:00,227.0,227.15,225.25,225.57,21324.0,227.0,227.15,225.25,225.57,21324.0
2023-02-07 09:40:00,225.57,225.83,224.07,224.07,16095.0,225.57,225.83,224.07,224.07,16095.0
2023-02-07 09:45:00,223.73,225.0,223.6,224.75,9700.0,223.73,225.0,223.6,224.75,9700.0
2023-02-07 09:50:00,225.16,225.4,224.37,224.38,2384.0,225.16,225.4,224.37,224.38,2384.0
2023-02-07 09:55:00,224.57,225.1,224.5,224.51,2386.0,224.57,225.1,224.5,224.51,2386.0
2023-02-07 10:00:00,224.67,225.31,224.54,225.31,5400.0,224.67,225.31,224.54,225.31,5400.0
2023-02-07 10:05:00,225.2,225.34,224.31,224.38,9026.0,225.2,225.34,224.31,224.38,9026.0
2023-02-07 10:10:00,224.7,225.08,224.47,224.89,5300.0,224.7,225.08,224.47,224.89,5300.0
2023-02-07 10:15:00,224.69,225.02,224.69,225.0,3600.0,224.69,225.02,224.69,225.0,3600.0
2023-02-07 10:20:00,224.78,225.01,224.6,224.96,2660.0,224.78,225.01,224.6,224.96,2660.0
2023-02-07 10:25:00,224.96,224.96,224.32,224.55,4300.0,224.96,224.96,224.32,224.55,4300.0
2023-02-07 10:30:00,224.53,224.53,224.02,224.02,2148.0,224.53,224.53,224.02,224.02,2148.0
2023-02-07 10:35:00,224.14,224.41,223.48,224.22,2995.0,224.14,224.41,223.48,224.22,2995.0
2023-02-07 10:40:00,224.12,224.97,224.09,224.73,2045.0,224.12,224.97,224.09,224.73,2045.0
2023-02-07 10:45:00,224.74,225.27,224.7,224.72,3510.0,224.74,225.27,224.7,224.72,3510.0
2023-02-07 10:50:00,224.93,225.2,224.89,225.1,3003.0,224.93,225.2,224.89,225.1,3003.0
2023-02-07 10:55:00,225.12,225.36,224.96,225.03,4171.0,225.12,225.36,224.96,225.03,4171.0
2023-02-07 11:00:00,225.01,225.21,224.87,225.08,6508.0,225.01,225.21,224.87,225.08,6508.0
2023-02-07 11:05:00,225.19,225.26,224.92,225.2,6625.0,225.19,225.26,224.92,225.2,6625.0
2023-02-07 11:10:00,225.14,225.84,225.06,225.82,7069.0,225.14,225.84,225.06,225.82,7069.0
2023-02-07 11:15:00,225.82,226.17,225.32,226.0,21340.0,225.82,226.17,225.32,226.0,21340.0
2023-02-07 11:20:00,226.0,226.06,225.78,225.88,2317.0,226.0,226.06,225.78,225.88,2317.0
2023-02-07 11:25:00,225.88,226.14,225.86,226.02,2501.0,225.88,226.14,225.86,226.02,2501.0
2023-02-07 11:30:00,225.93,226.04,225.85,226.03,4826.0,225.93,226.04,225.85,226.03,4826.0
2023-02-07 11:35:00,226.0,226.03,225.88,226.0,4911.0,226.0,226.03,225.88,226.0,4911.0
2023-02-07 11:40:00,226.0,226.08,225.89,225.93,3128.0,226.0,226.08,225.89,225.93,3128.0
2023-02-07 11:45:00,225.87,226.04,225.78,226.02,5932.0,225.87,226.04,225.78,226.02,5932.0
2023-02-07 11:50:00,226.02,226.13,225.8,225.81,6200.0,226.02,226.13,225.8,225.81,6200.0
2023-02-07 11:55:00,225.89,226.0,225.81,225.97,1641.0,225.89,226.0,225.81,225.97,1641.0
2023-02-07 12:00:00,225.98,226.25,225.88,226.04,11572.0,225.98,226.25,225.88,226.04,11572.0
2023-02-07 12:05:00,226.04,226.49,226.01,226.09,11385.0,226.04,226.49,226.01,226.09,11385.0
2023-02-07 12:10:00,226.09,226.1,225.92,226.0,4434.0,226.09,226.1,225.92,226.0,4434.0
2023-02-07 12:15:00,226.01,226.01,225.85,225.91,1100.0,226.01,226.01,225.85,225.91,1100.0
2023-02-07 12:20:00,225.85,226.04,225.76,225.79,3751.0,225.85,226.04,225.76,225.79,3751.0
2023-02-07 12:25:00,225.7,225.91,225.64,225.7,3854.0,225.7,225.91,225.64,225.7,3854.0
2023-02-07 12:30:00,225.82,225.94,225.58,225.61,2300.0,225.82,225.94,225.58,225.61,2300.0
2023-02-07 12:35:00,225.61,225.98,225.61,225.63,1715.0,225.61,225.98,225.61,225.63,1715.0
2023-02-07 12:40:00,225.82,226.25,225.56,225.84,15108.0,225.82,226.25,225.56,225.84,15108.0
2023-02-07 12:45:00,225.99,226.68,225.84,226.49,10039.0,225.99,226.68,225.84,226.49,10039.0
2023-02-07 12:50:00,226.5,227.2,226.39,227.2,14088.0,226.5,227.2,226.39,227.2,14088.0
2023-02-07 12:55:00,227.1,227.75,227.1,227.33,6334.0,227.1,227.75,227.1,227.33,6334.0
2023-02-07 13:00:00,227.53,227.7,227.14,227.14,3950.0,227.53,227.7,227.14,227.14,3950.0
2023-02-07 13:05:00,227.16,227.16,226.72,226.73,5905.0,227.16,227.16,226.72,226.73,5905.0
2023-02-07 13:10:00,226.74,226.89,226.33,226.51,4716.0,226.74,226.89,226.33,226.51,4716.0
2023-02-07 13:15:00,226.5,226.5,225.89,226.41,6445.0,226.5,226.5,225.89,226.41,6445.0
2023-02-07 13:20:00,226.29,226.35,225.95,226.02,2904.0,226.29,226.35,225.95,226.02,2904.0
2023-02-07 13:25:00,226.17,226.29,225.73,225.83,2401.0,226.17,226.29,225.73,225.83,2401.0
2023-02-07 13:30:00,225.68,225.68,224.73,224.73,5152.0,225.68,225.68,224.73,224.73,5152.0
2023-02-07 13:35:00,225.03,225.35,224.99,225.17,2400.0,225.03,225.35,224.99,225.17,2400.0
2023-02-07 13:40:00,225.17,225.45,224.98,225.2,5883.0,225.17,225.45,224.98,225.2,5883.0
2023-02-07 13:45:00,225.14,225.14,224.79,224.9,1890.0,225.14,225.14,224.79,224.9,1890.0
2023-02-07 13:50:00,224.88,225.08,224.88,224.89,3300.0,224.88,225.08,224.88,224.89,3300.0
2023-02-07 13:55:00,224.97,225.05,224.77,225.05,3746.0,224.97,225.05,224.77,225.05,3746.0
2023-02-07 14:00:00,224.97,225.46,224.94,225.38,6409.0,224.97,225.46,224.94,225.38,6409.0
2023-02-07 14:05:00,225.37,225.89,225.33,225.77,10684.0,225.37,225.89,225.33,225.77,10684.0
2023-02-07 14:10:00,225.81,226.3,225.81,226.29,5405.0,225.81,226.3,225.81,226.29,5405.0
2023-02-07 14:15:00,226.4,226.48,225.85,225.87,5625.0,226.4,226.48,225.85,225.87,5625.0
2023-02-07 14:20:00,225.78,226.05,225.69,225.78,9371.0,225.78,226.05,225.69,225.78,9371.0
2023-02-07 14:25:00,225.79,225.79,225.42,225.46,5952.0,225.79,225.79,225.42,225.46,5952.0
2023-02-07 14:30:00,225.52,226.32,225.42,226.32,5063.0,225.52,226.32,225.42,226.32,5063.0
2023-02-07 14:35:00,226.21,226.25,225.76,225.94,4200.0,226.21,226.25,225.76,225.94,4200.0
2023-02-07 14:40:00,225.99,226.24,225.86,225.96,5900.0,225.99,226.24,225.86,225.96,5900.0
2023-02-07 14:45:00,225.95,226.2,225.93,226.2,6714.0,225.95,226.2,225.93,226.2,6714.0
2023-02-07 14:50:00,226.23,226.23,225.99,226.0,11696.0,226.23,226.23,225.99,226.0,11696.0
2023-02-07 14:55:00,225.96,226.11,225.91,226.1,7515.0,225.96,226.11,225.91,226.1,7515.0
2023-02-07 15:00:00,226.08,226.27,225.8,225.8,16651.0,226.08,226.27,225.8,225.8,16651.0
2023-02-07 15:05:00,225.79,226.0,225.77,225.78,3475.0,225.79,226.0,225.77,225.78,3475.0
2023-02-07 15:10:00,225.84,226.08,225.8,225.93,3603.0,225.84,226.08,225.8,225.93,3603.0
2023-02-07 15:15:00,225.9,226.2,225.89,226.11,7745.0,225.9,226.2,225.89,226.11,7745.0
2023-02-07 15:20:00,226.16,226.66,226.09,226.65,5511.0,226.16,226.66,226.09,226.65,5511.0
2023-02-07 15:25:00,226.67,226.84,226.55,226.84,10116.0,226.67,226.84,226.55,226.84,10116.0
2023-02-07 15:30:00,226.84,226.85,226.36,226.46,9941.0,226.84,226.85,226.36,226.46,9941.0
2023-02-07 15:35:00,226.41,226.44,226.12,226.29,13334.0,226.41,226.44,226.12,226.29,13334.0
2023-02-07 15:40:00,226.24,226.47,226.18,226.38,12280.0,226.24,226.47,226.18,226.38,12280.0
2023-02-07 15:45:00,226.38,226.99,226.33,226.99,21434.0,226.38,226.99,226.33,226.99,21434.0
2023-02-07 15:50:00,227.1,228.21,226.98,227.89,15546.0,227.1,228.21,226.98,227.89,15546.0
2023-02-07 15:55:00,227.87,227.92,227.25,227.68,54944.0,227.87,227.92,227.25,227.68,54944.0
2023-02-08 09:30:00,225.34,226.91,223.98,223.98,8107.0,225.34,226.91,223.98,223.98,8107.0
2023-02-08 09:35:00,224.09,226.32,224.09,226.12,2622.0,224.09,226.32,224.09,226.12,2622.0
2023-02-08 09:40:00,225.34,225.8,224.93,225.25,4380.0,225.34,225.8,224.93,225.25,4380.0
2023-02-08 09:45:00,225.25,225.26,224.68,224.84,3853.0,225.25,225.26,224.68,224.84,3853.0
2023-02-08 09:50:00,224.73,225.22,224.24,224.82,4524.0,224.73,225.22,224.24,224.82,4524.0
2023-02-08 09:55:00,225.0,226.01,225.0,226.01,11321.0,225.0,226.01,225.0,226.01,11321.0
2023-02-08 10:00:00,226.02,226.33,225.74,226.13,20512.0,226.02,226.33,225.74,226.13,20512.0
2023-02-08 10:05:00,226.13,226.13,225.39,225.39,2336.0,226.13,226.13,225.39,225.39,2336.0
2023-02-08 10:10:00,225.42,225.58,224.92,224.93,1775.0,225.42,225.58,224.92,224.93,1775.0
2023-02-08 10:15:00,225.17,225.68,225.17,225.56,1210.0,225.17,225.68,225.17,225.56,1210.0
2023-02-08 10:20:00,225.52,225.52,224.7,224.92,3423.0,225.52,225.52,224.7,224.92,3423.0
2023-02-08 10:25:00,224.79,225.25,224.76,225.25,3200.0,224.79,225.25,224.76,225.25,3200.0
2023-02-08 10:30:00,225.09,225.32,224.38,224.38,8196.0,225.09,225.32,224.38,224.38,8196.0
2023-02-08 10:35:00,224.68,225.37,224.68,225.26,1200.0,224.68,225.37,224.68,225.26,1200.0
2023-02-08 10:40:00,225.04,225.39,225.04,225.21,900.0,225.04,225.39,225.04,225.21,900.0
2023-02-08 10:45:00,225.23,225.42,225.08,225.09,2076.0,225.23,225.42,225.08,225.09,2076.0
2023-02-08 10:50:00,225.11,225.11,224.59,224.64,2800.0,225.11,225.11,224.59,224.64,2800.0
2023-02-08 10:55:00,224.64,225.1,224.63,225.02,5705.0,224.64,225.1,224.63,225.02,5705.0
2023-02-08 11:00:00,224.96,225.14,224.72,224.9,2600.0,224.96,225.14,224.72,224.9,2600.0
2023-02-08 11:05:00,224.97,225.6,224.95,225.53,1700.0,224.97,225.6,224.95,225.53,1700.0
2023-02-08 11:10:00,225.42,225.56,225.2,225.21,2313.0,225.42,225.56,225.2,225.21,2313.0
2023-02-08 11:15:00,225.25,225.37,225.02,225.36,1301.0,225.25,225.37,225.02,225.36,1301.0
2023-02-08 11:20:00,225.47,225.57,224.88,225.06,3500.0,225.47,225.57,224.88,225.06,3500.0
2023-02-08 11:25:00,225.1,225.1,224.1,224.1,4050.0,225.1,225.1,224.1,224.1,4050.0
2023-02-08 11:30:00,224.26,224.41,224.05,224.05,1100.0,224.26,224.41,224.05,224.05,1100.0
2023-02-08 11:35:00,224.24,224.38,224.05,224.34,1716.0,224.24,224.38,224.05,224.34,1716.0
2023-02-08 11:40:00,224.2,224.36,224.09,224.16,3249.0,224.2,224.36,224.09,224.16,3249.0
2023-02-08 11:45:00,224.33,224.39,224.02,224.11,1400.0,224.33,224.39,224.02,224.11,1400.0
2023-02-08 11:50:00,224.11,224.51,224.1,224.51,3340.0,224.11,224.51,224.1,224.51,3340.0
2023-02-08 11:55:00,224.62,224.77,224.61,224.77,800.0,224.62,224.77,224.61,224.77,800.0
2023-02-08 12:00:00,224.8,224.82,224.34,224.34,1546.0,224.8,224.82,224.34,224.34,1546.0
2023-02-08 12:05:00,224.17,224.44,223.82,224.29,14197.0,224.17,224.44,223.82,224.29,14197.0
2023-02-08 12:10:00,224.35,224.87,224.33,224.49,1317.0,224.35,224.87,224.33,224.49,1317.0
2023-02-08 12:15:00,224.42,225.15,224.41,225.0,2000.0,224.42,225.15,224.41,225.0,2000.0
2023-02-08 12:20:00,225.08,225.38,225.07,225.38,583.0,225.08,225.38,225.07,225.38,583.0
2023-02-08 12:25:00,225.22,225.78,225.22,225.78,2751.0,225.22,225.78,225.22,225.78,2751.0
2023-02-08 12:30:00,225.77,225.94,225.46,225.47,5340.0,225.77,225.94,225.46,225.47,5340.0
2023-02-08 12:35:00,225.39,225.41,225.0,225.05,1600.0,225.39,225.41,225.0,225.05,1600.0
2023-02-08 12:40:00,224.9,225.2,224.74,224.74,2985.0,224.9,225.2,224.74,224.74,2985.0
2023-02-08 12:45:00,224.86,225.09,224.8,225.08,2010.0,224.86,225.09,224.8,225.08,2010.0
2023-02-08 12:50:00,225.09,225.29,224.86,224.91,5681.0,225.09,225.29,224.86,224.91,5681.0
2023-02-08 12:55:00,224.92,225.08,224.78,225.0,4529.0,224.92,225.08,224.78,225.0,4529.0
2023-02-08 13:00:00,225.04,225.38,225.04,225.26,4474.0,225.04,225.38,225.04,225.26,4474.0
2023-02-08 13:05:00,225.25,225.25,224.98,225.05,6512.0,225.25,225.25,224.98,225.05,6512.0
2023-02-08 13:10:00,225.01,225.12,224.73,224.93,6664.0,225.01,225.12,224.73,224.93,6664.0
2023-02-08 13:15:00,224.94,225.03,224.83,224.83,1494.0,224.94,225.03,224.83,224.83,1494.0
2023-02-08 13:20:00,224.87,224.89,224.79,224.89,500.0,224.87,224.89,224.79,224.89,500.0
2023-02-08 13:25:00,224.89,224.89,224.42,224.44,2620.0,224.89,224.89,224.42,224.44,2620.0
2023-02-08 13:30:00,224.36,224.36,224.05,224.33,1209.0,224.36,224.36,224.05,224.33,1209.0
2023-02-08 13:35:00,224.38,224.6,224.25,224.47,2142.0,224.38,224.6,224.25,224.47,2142.0
2023-02-08 13:40:00,224.59,224.64,224.17,224.28,2417.0,224.59,224.64,224.17,224.28,2417.0
2023-02-08 13:45:00,224.09,224.35,224.08,224.23,1506.0,224.09,224.35,224.08,224.23,1506.0
2023-02-08 13:50:00,224.09,224.09,223.86,223.89,2202.0,224.09,224.09,223.86,223.89,2202.0
2023-02-08 13:55:00,224.01,224.32,224.01,224.26,1600.0,224.01,224.32,224.01,224.26,1600.0
2023-02-08 14:00:00,224.13,224.25,223.89,224.16,2711.0,224.13,224.25,223.89,224.16,2711.0
2023-02-08 14:05:00,224.17,224.19,223.94,224.04,1000.0,224.17,224.19,223.94,224.04,1000.0
2023-02-08 14:10:00,223.98,224.26,223.9,224.19,4845.0,223.98,224.26,223.9,224.19,4845.0
2023-02-08 14:15:00,224.23,224.34,224.08,224.19,4900.0,224.23,224.34,224.08,224.19,4900.0
2023-02-08 14:20:00,224.18,224.18,223.97,224.06,1820.0,224.18,224.18,223.97,224.06,1820.0
2023-02-08 14:25:00,223.84,223.85,223.6,223.7,1901.0,223.84,223.85,223.6,223.7,1901.0
2023-02-08 14:30:00,223.7,223.82,223.54,223.69,4419.0,223.7,223.82,223.54,223.69,4419.0
2023-02-08 14:35:00,223.69,223.73,223.54,223.64,2103.0,223.69,223.73,223.54,223.64,2103.0
2023-02-08 14:40:00,223.56,223.61,223.21,223.38,3700.0,223.56,223.61,223.21,223.38,3700.0
2023-02-08 14:45:00,223.39,223.48,223.3,223.47,1911.0,223.39,223.48,223.3,223.47,1911.0
2023-02-08 14:50:00,223.54,224.01,223.54,223.98,2394.0,223.54,224.01,223.54,223.98,2394.0
2023-02-08 14:55:00,223.94,224.22,223.89,224.14,2572.0,223.94,224.22,223.89,224.14,2572.0
2023-02-08 15:00:00,224.14,224.18,223.79,223.8,2911.0,224.14,224.18,223.79,223.8,2911.0
2023-02-08 15:05:00,223.7,224.0,223.69,224.0,1300.0,223.7,224.0,223.69,224.0,1300.0
2023-02-08 15:10:00,224.01,224.01,223.8,223.9,1100.0,224.01,224.01,223.8,223.9,1100.0
2023-02-08 15:15:00,224.02,224.09,223.95,224.01,2938.0,224.02,224.09,223.95,224.01,2938.0
2023-02-08 15:20:00,224.01,224.24,224.01,224.24,2908.0,224.01,224.24,224.01,224.24,2908.0
2023-02-08 15:25:00,224.22,224.45,224.12,224.41,5907.0,224.22,224.45,224.12,224.41,5907.0
2023-02-08 15:30:00,224.41,224.62,224.29,224.3,4188.0,224.41,224.62,224.29,224.3,4188.0
2023-02-08 15:35:00,224.3,224.49,224.2,224.38,11029.0,224.3,224.49,224.2,224.38,11029.0
2023-02-08 15:40:00,224.38,224.42,224.27,224.31,16052.0,224.38,224.42,224.27,224.31,16052.0
2023-02-08 15:45:00,224.31,224.31,223.81,223.82,10569.0,224.31,224.31,223.81,223.82,10569.0
2023-02-08 15:50:00,223.77,224.0,223.37,223.44,38141.0,223.77,224.0,223.37,223.44,38141.0
2023-02-08 15:55:00,223.44,223.51,223.13,223.24,31221.0,223.44,223.51,223.13,223.24,31221.0
2023-02-09 09:30:00,226.49,227.35,224.94,226.9,13024.0,226.49,227.35,224.94,226.9,13024.0
2023-02-09 09:35:00,226.96,227.31,226.22,226.29,19256.0,226.96,227.31,226.22,226.29,19256.0
2023-02-09 09:40:00,226.83,226.93,225.76,225.93,1941.0,226.83,226.93,225.76,225.93,1941.0
2023-02-09 09:45:00,226.02,226.78,225.83,226.65,6612.0,226.02,226.78,225.83,226.65,6612.0
2023-02-09 09:50:00,226.63,226.75,226.0,226.0,4884.0,226.63,226.75,226.0,226.0,4884.0
2023-02-09 09:55:00,226.23,226.45,225.85,226.0,5155.0,226.23,226.45,225.85,226.0,5155.0
2023-02-09 10:00:00,225.81,226.12,225.6,225.86,3944.0,225.81,226.12,225.6,225.86,3944.0
2023-02-09 10:05:00,226.0,226.48,225.99,226.26,4103.0,226.0,226.48,225.99,226.26,4103.0
2023-02-09 10:10:00,226.42,226.59,226.35,226.59,1000.0,226.42,226.59,226.35,226.59,1000.0
2023-02-09 10:15:00,226.65,226.85,226.47,226.59,2990.0,226.65,226.85,226.47,226.59,2990.0
2023-02-09 10:20:00,226.69,227.63,226.69,227.55,3270.0,226.69,227.63,226.69,227.55,3270.0
2023-02-09 10:25:00,227.5,227.6,226.19,226.73,5726.0,227.5,227.6,226.19,226.73,5726.0
2023-02-09 10:30:00,226.72,227.28,226.69,227.19,1397.0,226.72,227.28,226.69,227.19,1397.0
2023-02-09 10:35:00,227.45,227.62,227.19,227.32,1305.0,227.45,227.62,227.19,227.32,1305.0
2023-02-09 10:40:00,227.32,227.32,226.94,226.95,2670.0,227.32,227.32,226.94,226.95,2670.0
2023-02-09 10:45:00,226.66,226.84,226.58,226.69,1420.0,226.66,226.84,226.58,226.69,1420.0
2023-02-09 10:50:00,226.77,226.87,226.67,226.82,900.0,226.77,226.87,226.67,226.82,900.0
2023-02-09 10:55:00,226.75,227.01,226.75,226.99,2420.0,226.75,227.01,226.75,226.99,2420.0
2023-02-09 11:00:00,226.99,226.99,226.7,226.81,2001.0,226.99,226.99,226.7,226.81,2001.0
2023-02-09 11:05:00,226.82,227.48,226.82,227.34,2039.0,226.82,227.48,226.82,227.34,2039.0
2023-02-09 11:10:00,227.3,227.3,227.24,227.28,800.0,227.3,227.3,227.24,227.28,800.0
2023-02-09 11:15:00,227.28,227.28,226.74,226.88,4309.0,227.28,227.28,226.74,226.88,4309.0
2023-02-09 11:20:00,226.9,227.18,226.79,226.81,3951.0,226.9,227.18,226.79,226.81,3951.0
2023-02-09 11:25:00,226.83,226.95,226.63,226.81,4702.0,226.83,226.95,226.63,226.81,4702.0
2023-02-09 11:30:00,226.71,226.83,226.39,226.49,2725.0,226.71,226.83,226.39,226.49,2725.0
2023-02-09 11:35:00,226.51,226.51,226.24,226.41,1900.0,226.51,226.51,226.24,226.41,1900.0
2023-02-09 11:40:00,226.26,226.45,226.26,226.37,900.0,226.26,226.45,226.26,226.37,900.0
2023-02-09 11:45:00,226.29,226.3,226.24,226.3,600.0,226.29,226.3,226.24,226.3,600.0
2023-02-09 11:50:00,226.11,226.22,225.94,225.94,1000.0,226.11,226.22,225.94,225.94,1000.0
2023-02-09 11:55:00,225.95,226.07,225.9,226.06,5110.0,225.95,226.07,225.9,226.06,5110.0
2023-02-09 12:00:00,226.07,226.39,226.07,226.27,3449.0,226.07,226.39,226.07,226.27,3449.0
2023-02-09 12:05:00,226.2,226.58,226.2,226.58,2600.0,226.2,226.58,226.2,226.58,2600.0
2023-02-09 12:10:00,226.78,226.8,226.76,226.78,774.0,226.78,226.8,226.76,226.78,774.0
2023-02-09 12:15:00,226.89,226.99,226.47,226.64,4694.0,226.89,226.99,226.47,226.64,4694.0
2023-02-09 12:20:00,226.63,226.82,226.61,226.66,1939.0,226.63,226.82,226.61,226.66,1939.0
2023-02-09 12:25:00,226.69,226.92,226.5,226.53,1920.0,226.69,226.92,226.5,226.53,1920.0
2023-02-09 12:30:00,226.59,226.59,226.11,226.11,1446.0,226.59,226.59,226.11,226.11,1446.0
2023-02-09 12:35:00,226.22,226.22,225.25,225.25,2675.0,226.22,226.22,225.25,225.25,2675.0
2023-02-09 12:40:00,225.38,225.62,225.3,225.48,1965.0,225.38,225.62,225.3,225.48,1965.0
2023-02-09 12:45:00,225.44,225.44,225.06,225.07,3100.0,225.44,225.44,225.06,225.07,3100.0
2023-02-09 12:50:00,225.07,225.24,225.06,225.22,2410.0,225.07,225.24,225.06,225.22,2410.0
2023-02-09 12:55:00,225.29,226.04,225.29,225.99,4705.0,225.29,226.04,225.29,225.99,4705.0
2023-02-09 13:00:00,225.97,225.97,225.64,225.82,1538.0,225.97,225.97,225.64,225.82,1538.0
2023-02-09 13:05:00,225.77,225.95,225.77,225.93,1100.0,225.77,225.95,225.77,225.93,1100.0
2023-02-09 13:10:00,226.02,226.14,225.86,225.99,1154.0,226.02,226.14,225.86,225.99,1154.0
2023-02-09 13:15:00,226.0,226.08,225.94,225.94,4482.0,226.0,226.08,225.94,225.94,4482.0
2023-02-09 13:20:00,225.83,225.98,225.79,225.85,2116.0,225.83,225.98,225.79,225.85,2116.0
2023-02-09 13:25:00,225.86,226.08,225.85,225.89,9114.0,225.86,226.08,225.85,225.89,9114.0
2023-02-09 13:30:00,225.91,226.23,225.88,225.94,28114.0,225.91,226.23,225.88,225.94,28114.0
2023-02-09 13:35:00,225.92,225.92,225.34,225.42,1600.0,225.92,225.92,225.34,225.42,1600.0
2023-02-09 13:40:00,225.21,225.35,225.15,225.25,1400.0,225.21,225.35,225.15,225.25,1400.0
2023-02-09 13:45:00,225.42,225.52,225.37,225.52,1344.0,225.42,225.52,225.37,225.52,1344.0
2023-02-09 13:50:00,225.41,225.46,225.38,225.38,510.0,225.41,225.46,225.38,225.38,510.0
2023-02-09 13:55:00,225.39,225.6,225.36,225.36,1400.0,225.39,225.6,225.36,225.36,1400.0
2023-02-09 14:00:00,225.49,225.6,224.86,224.99,3501.0,225.49,225.6,224.86,224.99,3501.0
2023-02-09 14:05:00,224.97,225.26,224.97,225.14,500.0,224.97,225.26,224.97,225.14,500.0
2023-02-09 14:10:00,225.24,225.24,225.14,225.2,500.0,225.24,225.24,225.14,225.2,500.0
2023-02-09 14:15:00,225.3,225.3,224.96,225.14,1800.0,225.3,225.3,224.96,225.14,1800.0
2023-02-09 14:20:00,225.17,225.17,224.73,224.73,1590.0,225.17,225.17,224.73,224.73,1590.0
2023-02-09 14:25:00,224.88,225.07,224.82,224.92,1794.0,224.88,225.07,224.82,224.92,1794.0
2023-02-09 14:30:00,224.99,225.08,224.5,224.5,2612.0,224.99,225.08,224.5,224.5,2612.0
2023-02-09 14:35:00,224.58,224.74,224.42,224.74,1106.0,224.58,224.74,224.42,224.74,1106.0
2023-02-09 14:40:00,224.72,224.75,224.56,224.75,1521.0,224.72,224.75,224.56,224.75,1521.0
2023-02-09 14:45:00,224.84,224.85,224.39,224.8,1094.0,224.84,224.85,224.39,224.8,1094.0
2023-02-09 14:50:00,224.67,224.88,224.61,224.88,1700.0,224.67,224.88,224.61,224.88,1700.0
2023-02-09 14:55:00,224.78,224.8,224.44,224.52,3509.0,224.78,224.8,224.44,224.52,3509.0
2023-02-09 15:00:00,224.49,224.49,224.05,224.05,1584.0,224.49,224.49,224.05,224.05,1584.0
2023-02-09 15:05:00,224.0,224.23,224.0,224.23,2100.0,224.0,224.23,224.0,224.23,2100.0
2023-02-09 15:10:00,224.25,224.3,223.82,223.84,2200.0,224.25,224.3,223.82,223.84,2200.0
2023-02-09 15:15:00,223.88,223.93,223.37,223.38,3600.0,223.88,223.93,223.37,223.38,3600.0
2023-02-09 15:20:00,223.5,223.57,223.32,223.33,2246.0,223.5,223.57,223.32,223.33,2246.0
2023-02-09 15:25:00,223.13,223.25,223.02,223.02,4291.0,223.13,223.25,223.02,223.02,4291.0
2023-02-09 15:30:00,222.99,223.02,222.53,222.62,3300.0,222.99,223.02,222.53,222.62,3300.0
2023-02-09 15:35:00,222.47,222.65,222.34,222.56,11470.0,222.47,222.65,222.34,222.56,11470.0
2023-02-09 15:40:00,222.56,222.89,222.47,222.89,14195.0,222.56,222.89,222.47,222.89,14195.0
2023-02-09 15:45:00,222.95,223.02,222.44,222.48,22125.0,222.95,223.02,222.44,222.48,22125.0
2023-02-09 15:50:00,222.55,223.0,222.41,222.6,44329.0,222.55,223.0,222.41,222.6,44329.0
2023-02-09 15:55:00,222.5,222.5,221.53,221.77,66161.0,222.5,222.5,221.53,221.77,66161.0
2023-02-10 09:30:00,220.27,221.03,219.49,220.83,5004.0,220.27,221.03,219.49,220.83,5004.0
2023-02-10 09:35:00,220.66,221.54,220.66,221.11,3362.0,220.66,221.54,220.66,221.11,3362.0
2023-02-10 09:40:00,221.11,221.98,221.05,221.68,25630.0,221.11,221.98,221.05,221.68,25630.0
2023-02-10 09:45:00,221.59,222.13,220.76,221.02,18818.0,221.59,222.13,220.76,221.02,18818.0
2023-02-10 09:50:00,220.91,221.6,220.61,221.0,4210.0,220.91,221.6,220.61,221.0,4210.0
2023-02-10 09:55:00,220.73,221.0,220.6,220.97,2220.0,220.73,221.0,220.6,220.97,2220.0
2023-02-10 10:00:00,220.81,221.06,220.07,220.46,5039.0,220.81,221.06,220.07,220.46,5039.0
2023-02-10 10:05:00,220.47,221.18,220.45,221.18,3497.0,220.47,221.18,220.45,221.18,3497.0
2023-02-10 10:10:00,221.17,221.73,221.16,221.59,10493.0,221.17,221.73,221.16,221.59,10493.0
2023-02-10 10:15:00,221.59,221.74,221.51,221.64,9259.0,221.59,221.74,221.51,221.64,9259.0
2023-02-10 10:20:00,221.58,221.64,221.05,221.31,5985.0,221.58,221.64,221.05,221.31,5985.0
2023-02-10 10:25:00,221.32,221.32,220.89,220.89,4504.0,221.32,221.32,220.89,220.89,4504.0
2023-02-10 10:30:00,220.96,221.64,220.95,221.55,3438.0,220.96,221.64,220.95,221.55,3438.0
2023-02-10 10:35:00,221.61,221.73,221.43,221.5,7600.0,221.61,221.73,221.43,221.5,7600.0
2023-02-10 10:40:00,221.44,221.44,221.09,221.2,2552.0,221.44,221.44,221.09,221.2,2552.0
2023-02-10 10:45:00,221.21,221.55,221.2,221.45,2900.0,221.21,221.55,221.2,221.45,2900.0
2023-02-10 10:50:00,221.46,221.46,220.91,221.2,4199.0,221.46,221.46,220.91,221.2,4199.0
2023-02-10 10:55:00,221.26,221.26,221.06,221.22,1729.0,221.26,221.26,221.06,221.22,1729.0
2023-02-10 11:00:00,221.21,221.34,220.97,221.08,5257.0,221.21,221.34,220.97,221.08,5257.0
2023-02-10 11:05:00,221.02,221.38,220.93,221.23,2632.0,221.02,221.38,220.93,221.23,2632.0
2023-02-10 11:10:00,221.23,221.24,220.97,221.06,2403.0,221.23,221.24,220.97,221.06,2403.0
2023-02-10 11:15:00,221.07,221.54,221.07,221.53,3102.0,221.07,221.54,221.07,221.53,3102.0
2023-02-10 11:20:00,221.5,221.54,221.36,221.46,3801.0,221.5,221.54,221.36,221.46,3801.0
2023-02-10 11:25:00,221.49,221.52,221.35,221.4,2650.0,221.49,221.52,221.35,221.4,2650.0
2023-02-10 11:30:00,221.28,221.28,221.09,221.2,2478.0,221.28,221.28,221.09,221.2,2478.0
2023-02-10 11:35:00,221.25,221.47,221.22,221.24,2560.0,221.25,221.47,221.22,221.24,2560.0
2023-02-10 11:40:00,221.23,221.46,221.23,221.29,1850.0,221.23,221.46,221.23,221.29,1850.0
2023-02-10 11:45:00,221.32,221.34,221.03,221.03,1329.0,221.32,221.34,221.03,221.03,1329.0
2023-02-10 11:50:00,221.11,221.23,221.07,221.23,1420.0,221.11,221.23,221.07,221.23,1420.0
2023-02-10 11:55:00,221.22,221.22,220.77,220.95,3000.0,221.22,221.22,220.77,220.95,3000.0
2023-02-10 12:00:00,220.82,220.82,220.53,220.53,1316.0,220.82,220.82,220.53,220.53,1316.0
2023-02-10 12:05:00,220.68,221.03,220.68,220.85,1600.0,220.68,221.03,220.68,220.85,1600.0
2023-02-10 12:10:00,220.89,221.19,220.89,220.93,2442.0,220.89,221.19,220.89,220.93,2442.0
2023-02-10 12:15:00,220.84,221.02,220.83,221.02,1124.0,220.84,221.02,220.83,221.02,1124.0
2023-02-10 12:20:00,221.02,221.04,220.66,220.67,4144.0,221.02,221.04,220.66,220.67,4144.0
2023-02-10 12:25:00,220.76,220.78,220.69,220.72,500.0,220.76,220.78,220.69,220.72,500.0
2023-02-10 12:30:00,220.95,220.99,220.83,220.9,2102.0,220.95,220.99,220.83,220.9,2102.0
2023-02-10 12:35:00,220.95,221.13,220.91,221.04,4300.0,220.95,221.13,220.91,221.04,4300.0
2023-02-10 12:40:00,221.16,221.25,221.12,221.21,9209.0,221.16,221.25,221.12,221.21,9209.0
2023-02-10 12:45:00,221.27,221.3,221.16,221.23,4884.0,221.27,221.3,221.16,221.23,4884.0
2023-02-10 12:50:00,221.23,221.29,221.14,221.21,3057.0,221.23,221.29,221.14,221.21,3057.0
2023-02-10 12:55:00,221.26,221.3,221.2,221.3,3000.0,221.26,221.3,221.2,221.3,3000.0
2023-02-10 13:00:00,221.37,221.37,221.19,221.23,9221.0,221.37,221.37,221.19,221.23,9221.0
2023-02-10 13:05:00,221.24,221.25,221.06,221.15,4676.0,221.24,221.25,221.06,221.15,4676.0
2023-02-10 13:10:00,221.2,221.3,221.19,221.3,1000.0,221.2,221.3,221.19,221.3,1000.0
2023-02-10 13:15:00,221.3,221.46,221.21,221.46,4754.0,221.3,221.46,221.21,221.46,4754.0
2023-02-10 13:20:00,221.38,221.62,221.36,221.36,10321.0,221.38,221.62,221.36,221.36,10321.0
2023-02-10 13:25:00,221.36,221.7,221.34,221.52,7566.0,221.36,221.7,221.34,221.52,7566.0
2023-02-10 13:30:00,221.43,221.43,221.25,221.25,2650.0,221.43,221.43,221.25,221.25,2650.0
2023-02-10 13:35:00,221.26,221.6,221.23,221.54,7068.0,221.26,221.6,221.23,221.54,7068.0
2023-02-10 13:40:00,221.47,221.52,221.31,221.36,2375.0,221.47,221.52,221.31,221.36,2375.0
2023-02-10 13:45:00,221.39,221.74,221.36,221.74,2149.0,221.39,221.74,221.36,221.74,2149.0
2023-02-10 13:50:00,221.71,221.8,221.62,221.65,1500.0,221.71,221.8,221.62,221.65,1500.0
2023-02-10 13:55:00,221.59,221.67,221.42,221.56,3805.0,221.59,221.67,221.42,221.56,3805.0
2023-02-10 14:00:00,221.6,221.6,221.44,221.46,2402.0,221.6,221.6,221.44,221.46,2402.0
2023-02-10 14:05:00,221.5,221.54,221.4,221.51,8110.0,221.5,221.54,221.4,221.51,8110.0
2023-02-10 14:10:00,221.48,222.24,221.48,222.05,12576.0,221.48,222.24,221.48,222.05,12576.0
2023-02-10 14:15:00,222.05,222.14,221.91,222.1,3900.0,222.05,222.14,221.91,222.1,3900.0
2023-02-10 14:20:00,222.07,222.08,221.75,221.75,4155.0,222.07,222.08,221.75,221.75,4155.0
2023-02-10 14:25:00,221.78,222.1,221.77,222.02,5504.0,221.78,222.1,221.77,222.02,5504.0
2023-02-10 14:30:00,222.08,222.15,221.99,222.09,5721.0,222.08,222.15,221.99,222.09,5721.0
2023-02-10 14:35:00,222.11,222.11,221.97,222.05,10394.0,222.11,222.11,221.97,222.05,10394.0
2023-02-10 14:40:00,221.99,222.04,221.85,221.88,6684.0,221.99,222.04,221.85,221.88,6684.0
2023-02-10 14:45:00,221.89,221.94,221.65,221.94,4801.0,221.89,221.94,221.65,221.94,4801.0
2023-02-10 14:50:00,221.99,222.17,221.9,222.02,5602.0,221.99,222.17,221.9,222.02,5602.0
2023-02-10 14:55:00,222.01,222.05,221.73,221.86,5634.0,222.01,222.05,221.73,221.86,5634.0
2023-02-10 15:00:00,221.9,222.05,221.78,221.81,3100.0,221.9,222.05,221.78,221.81,3100.0
2023-02-10 15:05:00,221.81,221.92,221.79,221.88,3109.0,221.81,221.92,221.79,221.88,3109.0
2023-02-10 15:10:00,221.82,222.04,221.82,221.95,10149.0,221.82,222.04,221.82,221.95,10149.0
2023-02-10 15:15:00,221.94,221.95,221.79,221.93,3590.0,221.94,221.95,221.79,221.93,3590.0
2023-02-10 15:20:00,221.97,222.0,221.45,221.49,7489.0,221.97,222.0,221.45,221.49,7489.0
2023-02-10 15:25:00,221.53,221.55,221.26,221.43,11294.0,221.53,221.55,221.26,221.43,11294.0
2023-02-10 15:30:00,221.58,222.1,221.58,222.02,12452.0,221.58,222.1,221.58,222.02,12452.0
2023-02-10 15:35:00,222.02,222.15,221.93,222.12,24032.0,222.02,222.15,221.93,222.12,24032.0
2023-02-10 15:40:00,222.18,222.4,222.06,222.36,19459.0,222.18,222.4,222.06,222.36,19459.0
2023-02-10 15:45:00,222.36,222.91,222.32,222.91,24160.0,222.36,222.91,222.32,222.91,24160.0
2023-02-10 15:50:00,222.98,223.64,222.64,223.62,37251.0,222.98,223.64,222.64,223.62,37251.0
2023-02-10 15:55:00,223.65,223.65,223.2,223.47,80999.0,223.65,223.65,223.2,223.47,80999.0
2023-02-13 09:30:00,224.43,224.43,222.92,223.85,5073.0,224.43,224.43,222.92,223.85,5073.0
2023-02-13 09:35:00,223.9,225.03,222.98,224.54,2704.0,223.9,225.03,222.98,224.54,2704.0
2023-02-13 09:40:00,224.55,226.25,224.55,226.05,7264.0,224.55,226.25,224.55,226.05,7264.0
2023-02-13 09:45:00,226.06,226.11,225.19,225.34,6620.0,226.06,226.11,225.19,225.34,6620.0
2023-02-13 09:50:00,225.29,225.72,224.55,225.2,5366.0,225.29,225.72,224.55,225.2,5366.0
2023-02-13 09:55:00,225.2,226.26,225.2,226.25,6516.0,225.2,226.26,225.2,226.25,6516.0
2023-02-13 10:00:00,226.25,226.25,225.56,225.56,1702.0,226.25,226.25,225.56,225.56,1702.0
2023-02-13 10:05:00,225.95,225.98,225.67,225.67,700.0,225.95,225.98,225.67,225.67,700.0
2023-02-13 10:10:00,225.47,225.99,225.46,225.96,1900.0,225.47,225.99,225.46,225.96,1900.0
2023-02-13 10:15:00,225.81,226.0,225.55,225.6,1596.0,225.81,226.0,225.55,225.6,1596.0
2023-02-13 10:20:00,225.78,226.39,225.77,226.24,1900.0,225.78,226.39,225.77,226.24,1900.0
2023-02-13 10:25:00,226.39,226.65,226.39,226.48,1243.0,226.39,226.65,226.39,226.48,1243.0
2023-02-13 10:30:00,226.82,227.03,226.68,226.68,3070.0,226.82,227.03,226.68,226.68,3070.0
2023-02-13 10:35:00,226.7,226.89,226.58,226.6,1266.0,226.7,226.89,226.58,226.6,1266.0
2023-02-13 10:40:00,226.88,226.98,226.82,226.82,741.0,226.88,226.98,226.82,226.82,741.0
2023-02-13 10:45:00,226.79,227.57,226.79,227.43,2509.0,226.79,227.57,226.79,227.43,2509.0
2023-02-13 10:50:00,227.41,227.6,227.3,227.3,1670.0,227.41,227.6,227.3,227.3,1670.0
2023-02-13 10:55:00,227.25,227.6,227.25,227.25,2000.0,227.25,227.6,227.25,227.25,2000.0
2023-02-13 11:00:00,227.33,227.37,227.14,227.15,2067.0,227.33,227.37,227.14,227.15,2067.0
2023-02-13 11:05:00,227.15,227.52,227.06,227.47,2563.0,227.15,227.52,227.06,227.47,2563.0
2023-02-13 11:10:00,227.4,227.47,227.32,227.4,901.0,227.4,227.47,227.32,227.4,901.0
2023-02-13 11:15:00,227.63,227.8,227.57,227.58,1503.0,227.63,227.8,227.57,227.58,1503.0
2023-02-13 11:20:00,227.64,227.64,227.39,227.56,1525.0,227.64,227.64,227.39,227.56,1525.0
2023-02-13 11:25:00,227.53,227.98,227.53,227.98,1800.0,227.53,227.98,227.53,227.98,1800.0
2023-02-13 11:30:00,228.0,228.09,227.78,227.94,6001.0,228.0,228.09,227.78,227.94,6001.0
2023-02-13 11:35:00,228.0,228.44,227.98,228.39,4417.0,228.0,228.44,227.98,228.39,4417.0
2023-02-13 11:40:00,228.46,229.42,228.22,229.42,5469.0,228.46,229.42,228.22,229.42,5469.0
2023-02-13 11:45:00,229.34,229.52,229.12,229.12,2114.0,229.34,229.52,229.12,229.12,2114.0
2023-02-13 11:50:00,229.15,229.16,228.46,228.61,4119.0,229.15,229.16,228.46,228.61,4119.0
2023-02-13 11:55:00,228.49,228.57,228.24,228.25,2655.0,228.49,228.57,228.24,228.25,2655.0
2023-02-13 12:00:00,228.31,228.38,227.97,227.98,2315.0,228.31,228.38,227.97,227.98,2315.0
2023-02-13 12:05:00,227.98,228.46,227.98,228.27,2527.0,227.98,228.46,227.98,228.27,2527.0
2023-02-13 12:10:00,228.27,228.55,227.86,228.45,6632.0,228.27,228.55,227.86,228.45,6632.0
2023-02-13 12:15:00,228.54,229.05,228.31,228.98,4176.0,228.54,229.05,228.31,228.98,4176.0
2023-02-13 12:20:00,228.72,228.83,228.34,228.34,2676.0,228.72,228.83,228.34,228.34,2676.0
2023-02-13 12:25:00,228.32,228.63,228.01,228.63,3708.0,228.32,228.63,228.01,228.63,3708.0
2023-02-13 12:30:00,228.56,228.69,228.01,228.19,6273.0,228.56,228.69,228.01,228.19,6273.0
2023-02-13 12:35:00,228.01,228.13,227.65,227.73,4644.0,228.01,228.13,227.65,227.73,4644.0
2023-02-13 12:40:00,227.76,227.85,227.71,227.78,1800.0,227.76,227.85,227.71,227.78,1800.0
2023-02-13 12:45:00,227.72,227.77,227.64,227.72,1197.0,227.72,227.77,227.64,227.72,1197.0
2023-02-13 12:50:00,227.78,227.78,227.12,227.12,3458.0,227.78,227.78,227.12,227.12,3458.0
2023-02-13 12:55:00,227.12,227.12,226.62,226.62,2012.0,227.12,227.12,226.62,226.62,2012.0
2023-02-13 13:00:00,226.44,226.44,226.2,226.28,800.0,226.44,226.44,226.2,226.28,800.0
2023-02-13 13:05:00,226.27,226.73,226.2,226.73,3603.0,226.27,226.73,226.2,226.73,3603.0
2023-02-13 13:10:00,226.73,226.73,226.08,226.08,4723.0,226.73,226.73,226.08,226.08,4723.0
2023-02-13 13:15:00,226.42,226.83,226.2,226.83,1417.0,226.42,226.83,226.2,226.83,1417.0
2023-02-13 13:20:00,226.86,226.86,226.76,226.76,202.0,226.86,226.86,226.76,226.76,202.0
2023-02-13 13:25:00,226.7,226.9,226.51,226.9,900.0,226.7,226.9,226.51,226.9,900.0
2023-02-13 13:30:00,226.86,227.04,226.78,227.0,2503.0,226.86,227.04,226.78,227.0,2503.0
2023-02-13 13:35:00,226.7,226.74,226.27,226.42,2800.0,226.7,226.74,226.27,226.42,2800.0
2023-02-13 13:40:00,226.17,226.18,225.88,226.08,2129.0,226.17,226.18,225.88,226.08,2129.0
2023-02-13 13:45:00,225.94,226.0,225.88,225.97,2003.0,225.94,226.0,225.88,225.97,2003.0
2023-02-13 13:50:00,225.96,226.35,225.9,226.35,2650.0,225.96,226.35,225.9,226.35,2650.0
2023-02-13 13:55:00,226.22,226.56,226.22,226.46,700.0,226.22,226.56,226.22,226.46,700.0
2023-02-13 14:00:00,226.54,226.61,226.47,226.55,1116.0,226.54,226.61,226.47,226.55,1116.0
2023-02-13 14:05:00,226.55,226.86,226.48,226.74,2122.0,226.55,226.86,226.48,226.74,2122.0
2023-02-13 14:10:00,226.87,226.87,226.65,226.67,1400.0,226.87,226.87,226.65,226.67,1400.0
2023-02-13 14:15:00,226.59,227.0,226.59,227.0,3000.0,226.59,227.0,226.59,227.0,3000.0
2023-02-13 14:20:00,227.04,227.05,226.75,226.89,1701.0,227.04,227.05,226.75,226.89,1701.0
2023-02-13 14:25:00,226.81,226.97,226.69,226.79,3128.0,226.81,226.97,226.69,226.79,3128.0
2023-02-13 14:30:00,226.81,226.82,226.33,226.5,1903.0,226.81,226.82,226.33,226.5,1903.0
2023-02-13 14:35:00,226.58,227.01,226.58,226.8,2818.0,226.58,227.01,226.58,226.8,2818.0
2023-02-13 14:40:00,226.8,227.03,226.79,226.86,3712.0,226.8,227.03,226.79,226.86,3712.0
2023-02-13 14:45:00,226.96,227.0,226.61,226.7,2946.0,226.96,227.0,226.61,226.7,2946.0
2023-02-13 14:50:00,226.61,226.96,226.61,226.94,2900.0,226.61,226.96,226.61,226.94,2900.0
2023-02-13 14:55:00,226.97,227.05,226.62,226.74,4700.0,226.97,227.05,226.62,226.74,4700.0
2023-02-13 15:00:00,226.68,226.82,226.68,226.73,1830.0,226.68,226.82,226.68,226.73,1830.0
2023-02-13 15:05:00,226.75,227.1,226.68,227.1,5525.0,226.75,227.1,226.68,227.1,5525.0
2023-02-13 15:10:00,227.12,227.12,226.79,226.91,6608.0,227.12,227.12,226.79,226.91,6608.0
2023-02-13 15:15:00,226.92,227.04,226.8,227.0,2999.0,226.92,227.04,226.8,227.0,2999.0
2023-02-13 15:20:00,226.96,227.05,226.76,226.89,7684.0,226.96,227.05,226.76,226.89,7684.0
2023-02-13 15:25:00,226.96,227.55,226.92,227.48,12017.0,226.96,227.55,226.92,227.48,12017.0
2023-02-13 15:30:00,227.51,227.72,227.34,227.51,12972.0,227.51,227.72,227.34,227.51,12972.0
2023-02-13 15:35:00,227.4,227.69,227.34,227.34,10394.0,227.4,227.69,227.34,227.34,10394.0
2023-02-13 15:40:00,227.41,227.93,227.27,227.93,4925.0,227.41,227.93,227.27,227.93,4925.0
2023-02-13 15:45:00,227.89,228.14,227.74,227.86,16205.0,227.89,228.14,227.74,227.86,16205.0
2023-02-13 15:50:00,227.83,227.96,227.53,227.61,18584.0,227.83,227.96,227.53,227.61,18584.0
2023-02-13 15:55:00,227.68,228.04,227.58,227.66,32431.0,227.68,228.04,227.58,227.66,32431.0
2023-02-14 09:30:00,227.15,228.2,226.54,228.03,9936.0,227.15,228.2,226.54,228.03,9936.0
2023-02-14 09:35:00,228.34,229.97,227.68,229.51,6314.0,228.34,229.97,227.68,229.51,6314.0
2023-02-14 09:40:00,229.86,230.21,229.41,229.79,20623.0,229.86,230.21,229.41,229.79,20623.0
2023-02-14 09:45:00,229.61,229.92,228.77,229.13,18605.0,229.61,229.92,228.77,229.13,18605.0
2023-02-14 09:50:00,229.08,229.46,228.73,229.21,7437.0,229.08,229.46,228.73,229.21,7437.0
2023-02-14 09:55:00,229.35,230.3,229.31,229.59,9499.0,229.35,230.3,229.31,229.59,9499.0
2023-02-14 10:00:00,229.76,230.77,229.76,230.74,3593.0,229.76,230.77,229.76,230.74,3593.0
2023-02-14 10:05:00,230.86,230.99,229.93,230.25,8281.0,230.86,230.99,229.93,230.25,8281.0
2023-02-14 10:10:00,230.08,230.61,229.4,230.2,5333.0,230.08,230.61,229.4,230.2,5333.0
2023-02-14 10:15:00,230.05,230.74,230.05,230.74,1907.0,230.05,230.74,230.05,230.74,1907.0
2023-02-14 10:20:00,230.85,230.88,230.25,230.39,5514.0,230.85,230.88,230.25,230.39,5514.0
2023-02-14 10:25:00,230.21,230.82,230.05,230.14,3587.0,230.21,230.82,230.05,230.14,3587.0
2023-02-14 10:30:00,230.08,230.2,229.34,229.34,2822.0,230.08,230.2,229.34,229.34,2822.0
2023-02-14 10:35:00,229.5,229.65,228.56,228.58,1900.0,229.5,229.65,228.56,228.58,1900.0
2023-02-14 10:40:00,228.42,228.42,228.01,228.05,3000.0,228.42,228.42,228.01,228.05,3000.0
2023-02-14 10:45:00,228.02,228.46,227.53,228.29,4017.0,228.02,228.46,227.53,228.29,4017.0
2023-02-14 10:50:00,228.23,228.23,227.72,228.06,3854.0,228.23,228.23,227.72,228.06,3854.0
2023-02-14 10:55:00,227.89,228.32,227.89,228.1,1000.0,227.89,228.32,227.89,228.1,1000.0
2023-02-14 11:00:00,228.38,228.89,228.38,228.59,1846.0,228.38,228.89,228.38,228.59,1846.0
2023-02-14 11:05:00,228.67,229.03,228.66,228.88,2500.0,228.67,229.03,228.66,228.88,2500.0
2023-02-14 11:10:00,228.86,229.03,228.77,228.88,8839.0,228.86,229.03,228.77,228.88,8839.0
2023-02-14 11:15:00,228.8,229.18,228.54,229.18,4581.0,228.8,229.18,228.54,229.18,4581.0
2023-02-14 11:20:00,229.08,229.08,228.91,228.91,400.0,229.08,229.08,228.91,228.91,400.0
2023-02-14 11:25:00,228.77,228.81,227.9,227.9,2449.0,228.77,228.81,227.9,227.9,2449.0
2023-02-14 11:30:00,227.53,227.53,227.3,227.51,2465.0,227.53,227.53,227.3,227.51,2465.0
2023-02-14 11:35:00,227.59,227.59,227.11,227.18,1172.0,227.59,227.59,227.11,227.18,1172.0
2023-02-14 11:40:00,227.0,227.57,226.96,227.37,4243.0,227.0,227.57,226.96,227.37,4243.0
2023-02-14 11:45:00,227.56,227.72,227.5,227.7,900.0,227.56,227.72,227.5,227.7,900.0
2023-02-14 11:50:00,227.75,227.79,227.49,227.79,2505.0,227.75,227.79,227.49,227.79,2505.0
2023-02-14 11:55:00,227.71,227.86,227.7,227.73,1000.0,227.71,227.86,227.7,227.73,1000.0
2023-02-14 12:00:00,227.73,228.3,227.72,228.3,1243.0,227.73,228.3,227.72,228.3,1243.0
2023-02-14 12:05:00,228.36,228.45,228.28,228.45,700.0,228.36,228.45,228.28,228.45,700.0
2023-02-14 12:10:00,228.55,228.55,228.55,228.55,200.0,228.55,228.55,228.55,228.55,200.0
2023-02-14 12:15:00,228.62,229.0,228.57,229.0,1600.0,228.62,229.0,228.57,229.0,1600.0
2023-02-14 12:20:00,229.48,229.55,229.42,229.42,1101.0,229.48,229.55,229.42,229.42,1101.0
2023-02-14 12:25:00,229.78,229.99,229.7,229.72,1421.0,229.78,229.99,229.7,229.72,1421.0
2023-02-14 12:30:00,229.71,229.95,229.51,229.95,970.0,229.71,229.95,229.51,229.95,970.0
2023-02-14 12:35:00,229.84,229.84,229.65,229.72,1050.0,229.84,229.84,229.65,229.72,1050.0
2023-02-14 12:40:00,229.64,229.82,229.63,229.79,1402.0,229.64,229.82,229.63,229.79,1402.0
2023-02-14 12:45:00,229.63,229.84,229.63,229.77,1148.0,229.63,229.84,229.63,229.77,1148.0
2023-02-14 12:50:00,229.74,230.0,229.51,229.8,3019.0,229.74,230.0,229.51,229.8,3019.0
2023-02-14 12:55:00,229.98,230.29,229.98,230.2,500.0,229.98,230.29,229.98,230.2,500.0
2023-02-14 13:00:00,230.3,230.85,230.3,230.7,4948.0,230.3,230.85,230.3,230.7,4948.0
2023-02-14 13:05:00,230.78,230.78,230.66,230.66,400.0,230.78,230.78,230.66,230.66,400.0
2023-02-14 13:10:00,230.63,230.63,230.03,230.22,5254.0,230.63,230.63,230.03,230.22,5254.0
2023-02-14 13:15:00,230.12,230.83,230.08,230.43,4175.0,230.12,230.83,230.08,230.43,4175.0
2023-02-14 13:20:00,230.51,230.51,229.97,230.01,2836.0,230.51,230.51,229.97,230.01,2836.0
2023-02-14 13:25:00,229.98,230.05,229.66,230.05,2221.0,229.98,230.05,229.66,230.05,2221.0
2023-02-14 13:30:00,230.16,230.16,229.85,229.99,3000.0,230.16,230.16,229.85,229.99,3000.0
2023-02-14 13:35:00,229.92,230.02,229.52,229.52,3300.0,229.92,230.02,229.52,229.52,3300.0
2023-02-14 13:40:00,229.58,229.78,229.3,229.31,4543.0,229.58,229.78,229.3,229.31,4543.0
2023-02-14 13:45:00,229.34,229.54,229.19,229.2,14518.0,229.34,229.54,229.19,229.2,14518.0
2023-02-14 13:50:00,229.21,229.23,228.68,228.9,16646.0,229.21,229.23,228.68,228.9,16646.0
2023-02-14 13:55:00,228.88,229.0,228.75,228.76,4406.0,228.88,229.0,228.75,228.76,4406.0
2023-02-14 14:00:00,228.76,229.13,228.6,229.1,2889.0,228.76,229.13,228.6,229.1,2889.0
2023-02-14 14:05:00,228.83,228.86,228.45,228.68,2700.0,228.83,228.86,228.45,228.68,2700.0
2023-02-14 14:10:00,228.87,229.17,228.87,229.06,700.0,228.87,229.17,228.87,229.06,700.0
2023-02-14 14:15:00,229.04,229.4,229.03,229.28,1690.0,229.04,229.4,229.03,229.28,1690.0
2023-02-14 14:20:00,229.44,229.44,229.05,229.11,3876.0,229.44,229.44,229.05,229.11,3876.0
2023-02-14 14:25:00,228.97,229.06,228.92,228.96,1100.0,228.97,229.06,228.92,228.96,1100.0
2023-02-14 14:30:00,228.9,229.41,228.9,229.41,3969.0,228.9,229.41,228.9,229.41,3969.0
2023-02-14 14:35:00,229.44,229.6,229.27,229.47,5256.0,229.44,229.6,229.27,229.47,5256.0
2023-02-14 14:40:00,229.39,229.5,229.34,229.34,1200.0,229.39,229.5,229.34,229.34,1200.0
2023-02-14 14:45:00,229.27,229.27,228.93,229.18,3102.0,229.27,229.27,228.93,229.18,3102.0
2023-02-14 14:50:00,229.14,229.26,228.97,228.97,1500.0,229.14,229.26,228.97,228.97,1500.0
2023-02-14 14:55:00,229.06,229.54,229.06,229.27,1020.0,229.06,229.54,229.06,229.27,1020.0
2023-02-14 15:00:00,229.28,229.53,229.25,229.5,5711.0,229.28,229.53,229.25,229.5,5711.0
2023-02-14 15:05:00,229.5,229.52,229.22,229.3,4382.0,229.5,229.52,229.22,229.3,4382.0
2023-02-14 15:10:00,229.2,229.33,229.01,229.33,3671.0,229.2,229.33,229.01,229.33,3671.0
2023-02-14 15:15:00,229.23,229.42,229.04,229.3,6097.0,229.23,229.42,229.04,229.3,6097.0
2023-02-14 15:20:00,229.3,229.61,229.22,229.56,6363.0,229.3,229.61,229.22,229.56,6363.0
2023-02-14 15:25:00,229.6,229.93,229.56,229.83,3728.0,229.6,229.93,229.56,229.83,3728.0
2023-02-14 15:30:00,229.78,230.04,229.56,229.97,13302.0,229.78,230.04,229.56,229.97,13302.0
2023-02-14 15:35:00,230.0,230.08,229.87,229.93,7359.0,230.0,230.08,229.87,229.93,7359.0
2023-02-14 15:40:00,229.93,230.02,229.84,229.91,7712.0,229.93,230.02,229.84,229.91,7712.0
2023-02-14 15:45:00,229.91,230.02,229.82,229.95,11999.0,229.91,230.02,229.82,229.95,11999.0
2023-02-14 15:50:00,229.94,230.1,229.54,229.91,20453.0,229.94,230.1,229.54,229.91,20453.0
2023-02-14 15:55:00,229.99,230.09,229.53,229.99,31928.0,229.99,230.09,229.53,229.99,31928.0
2023-02-15 09:30:00,227.77,229.13,227.77,229.13,6455.0,227.77,229.13,227.77,229.13,6455.0
2023-02-15 09:35:00,229.13,229.13,227.45,227.45,1017.0,229.13,229.13,227.45,227.45,1017.0
2023-02-15 09:40:00,228.1,228.94,227.66,228.31,2843.0,228.1,228.94,227.66,228.31,2843.0
2023-02-15 09:45:00,227.88,227.88,227.21,227.44,700.0,227.88,227.88,227.21,227.44,700.0
2023-02-15 09:50:00,227.39,227.39,226.15,226.15,3547.0,227.39,227.39,226.15,226.15,3547.0
2023-02-15 09:55:00,226.41,226.41,225.72,226.15,802.0,226.41,226.41,225.72,226.15,802.0
2023-02-15 10:00:00,226.5,227.05,226.28,227.05,1518.0,226.5,227.05,226.28,227.05,1518.0
2023-02-15 10:05:00,227.07,227.56,227.07,227.31,1920.0,227.07,227.56,227.07,227.31,1920.0
2023-02-15 10:10:00,227.54,227.89,227.32,227.89,1000.0,227.54,227.89,227.32,227.89,1000.0
2023-02-15 10:15:00,227.89,228.47,227.53,228.21,2598.0,227.89,228.47,227.53,228.21,2598.0
2023-02-15 10:20:00,228.73,228.9,228.63,228.64,2527.0,228.73,228.9,228.63,228.64,2527.0
2023-02-15 10:25:00,228.65,228.94,228.53,228.69,5000.0,228.65,228.94,228.53,228.69,5000.0
2023-02-15 10:30:00,228.96,229.78,228.95,229.78,3124.0,228.96,229.78,228.95,229.78,3124.0
2023-02-15 10:35:00,229.54,229.92,229.5,229.89,1000.0,229.54,229.92,229.5,229.89,1000.0
2023-02-15 10:40:00,229.68,229.69,229.28,229.32,6378.0,229.68,229.69,229.28,229.32,6378.0
2023-02-15 10:45:00,229.24,229.47,228.93,229.3,16525.0,229.24,229.47,228.93,229.3,16525.0
2023-02-15 10:50:00,229.24,229.58,229.05,229.41,6587.0,229.24,229.58,229.05,229.41,6587.0
2023-02-15 10:55:00,229.47,229.49,229.31,229.33,1220.0,229.47,229.49,229.31,229.33,1220.0
2023-02-15 11:00:00,229.32,229.62,229.32,229.5,6434.0,229.32,229.62,229.32,229.5,6434.0
2023-02-15 11:05:00,229.56,229.74,229.49,229.68,4211.0,229.56,229.74,229.49,229.68,4211.0
2023-02-15 11:10:00,229.67,229.88,229.52,229.7,2500.0,229.67,229.88,229.52,229.7,2500.0
2023-02-15 11:15:00,229.71,229.73,229.2,229.21,2391.0,229.71,229.73,229.2,229.21,2391.0
2023-02-15 11:20:00,229.27,229.34,229.07,229.3,4018.0,229.27,229.34,229.07,229.3,4018.0
2023-02-15 11:25:00,229.4,229.89,229.3,229.89,7251.0,229.4,229.89,229.3,229.89,7251.0
2023-02-15 11:30:00,229.86,229.86,228.91,229.12,7889.0,229.86,229.86,228.91,229.12,7889.0
2023-02-15 11:35:00,229.1,229.42,229.1,229.42,4351.0,229.1,229.42,229.1,229.42,4351.0
2023-02-15 11:40:00,229.29,229.33,229.02,229.17,3086.0,229.29,229.33,229.02,229.17,3086.0
2023-02-15 11:45:00,229.17,229.45,229.0,229.45,8388.0,229.17,229.45,229.0,229.45,8388.0
2023-02-15 11:50:00,229.68,229.68,229.28,229.37,2549.0,229.68,229.68,229.28,229.37,2549.0
2023-02-15 11:55:00,229.34,229.52,229.28,229.52,2404.0,229.34,229.52,229.28,229.52,2404.0
2023-02-15 12:00:00,229.57,229.99,229.55,229.8,2770.0,229.57,229.99,229.55,229.8,2770.0
2023-02-15 12:05:00,229.77,229.77,229.33,229.41,2400.0,229.77,229.77,229.33,229.41,2400.0
2023-02-15 12:10:00,229.42,229.42,228.76,228.77,1640.0,229.42,229.42,228.76,228.77,1640.0
2023-02-15 12:15:00,228.67,228.87,228.48,228.87,1310.0,228.67,228.87,228.48,228.87,1310.0
2023-02-15 12:20:00,228.76,228.76,228.71,228.73,1158.0,228.76,228.76,228.71,228.73,1158.0
2023-02-15 12:25:00,228.85,229.08,228.69,228.7,1162.0,228.85,229.08,228.69,228.7,1162.0
2023-02-15 12:30:00,228.47,228.65,228.46,228.65,300.0,228.47,228.65,228.46,228.65,300.0
2023-02-15 12:35:00,228.94,228.94,228.66,228.66,300.0,228.94,228.94,228.66,228.66,300.0
2023-02-15 12:40:00,228.55,228.68,228.44,228.59,1300.0,228.55,228.68,228.44,228.59,1300.0
2023-02-15 12:45:00,228.65,228.77,228.6,228.77,1644.0,228.65,228.77,228.6,228.77,1644.0
2023-02-15 12:50:00,228.89,229.2,228.77,229.2,1300.0,228.89,229.2,228.77,229.2,1300.0
2023-02-15 12:55:00,229.16,229.33,229.15,229.33,1323.0,229.16,229.33,229.15,229.33,1323.0
2023-02-15 13:00:00,229.44,229.57,229.44,229.47,512.0,229.44,229.57,229.44,229.47,512.0
2023-02-15 13:05:00,229.52,229.52,229.28,229.37,4136.0,229.52,229.52,229.28,229.37,4136.0
2023-02-15 13:10:00,229.22,229.22,228.96,228.96,2005.0,229.22,229.22,228.96,228.96,2005.0
2023-02-15 13:15:00,229.02,229.03,228.83,228.88,2843.0,229.02,229.03,228.83,228.88,2843.0
2023-02-15 13:20:00,228.87,229.04,228.81,229.04,1200.0,228.87,229.04,228.81,229.04,1200.0
2023-02-15 13:25:00,229.01,229.02,228.9,228.99,1471.0,229.01,229.02,228.9,228.99,1471.0
2023-02-15 13:30:00,228.9,229.08,228.8,229.06,4051.0,228.9,229.08,228.8,229.06,4051.0
2023-02-15 13:35:00,229.01,229.1,228.81,229.06,2260.0,229.01,229.1,228.81,229.06,2260.0
2023-02-15 13:40:00,229.07,229.1,229.0,229.06,2602.0,229.07,229.1,229.0,229.06,2602.0
2023-02-15 13:45:00,229.06,229.53,229.06,229.53,3472.0,229.06,229.53,229.06,229.53,3472.0
2023-02-15 13:50:00,229.56,229.57,229.33,229.46,5109.0,229.56,229.57,229.33,229.46,5109.0
2023-02-15 13:55:00,229.44,229.44,229.16,229.16,1976.0,229.44,229.44,229.16,229.16,1976.0
2023-02-15 14:00:00,229.16,229.17,228.95,229.17,4018.0,229.16,229.17,228.95,229.17,4018.0
2023-02-15 14:05:00,229.16,229.23,229.13,229.21,4933.0,229.16,229.23,229.13,229.21,4933.0
2023-02-15 14:10:00,229.27,229.33,229.26,229.3,3756.0,229.27,229.33,229.26,229.3,3756.0
2023-02-15 14:15:00,229.3,229.34,228.94,228.95,4812.0,229.3,229.34,228.94,228.95,4812.0
2023-02-15 14:20:00,229.02,229.09,228.88,228.96,7904.0,229.02,229.09,228.88,228.96,7904.0
2023-02-15 14:25:00,228.91,229.0,228.83,228.94,4460.0,228.91,229.0,228.83,228.94,4460.0
2023-02-15 14:30:00,228.92,229.1,228.92,229.01,5053.0,228.92,229.1,228.92,229.01,5053.0
2023-02-15 14:35:00,229.01,229.16,228.74,229.16,3538.0,229.01,229.16,228.74,229.16,3538.0
2023-02-15 14:40:00,229.03,229.1,228.95,229.03,5259.0,229.03,229.1,228.95,229.03,5259.0
2023-02-15 14:45:00,228.96,229.05,228.65,228.66,2996.0,228.96,229.05,228.65,228.66,2996.0
2023-02-15 14:50:00,228.66,228.86,228.63,228.71,2865.0,228.66,228.86,228.63,228.71,2865.0
2023-02-15 14:55:00,228.72,228.83,228.62,228.83,1875.0,228.72,228.83,228.62,228.83,1875.0
2023-02-15 15:00:00,228.81,229.11,228.8,229.06,4376.0,228.81,229.11,228.8,229.06,4376.0
2023-02-15 15:05:00,229.09,229.23,228.89,228.9,4696.0,229.09,229.23,228.89,228.9,4696.0
2023-02-15 15:10:00,228.86,229.1,228.65,229.1,3900.0,228.86,229.1,228.65,229.1,3900.0
2023-02-15 15:15:00,229.02,229.02,228.64,228.8,3207.0,229.02,229.02,228.64,228.8,3207.0
2023-02-15 15:20:00,228.74,228.95,228.67,228.91,4726.0,228.74,228.95,228.67,228.91,4726.0
2023-02-15 15:25:00,228.94,229.1,228.87,228.87,7393.0,228.94,229.1,228.87,228.87,7393.0
2023-02-15 15:30:00,228.87,229.08,228.81,228.98,9484.0,228.87,229.08,228.81,228.98,9484.0
2023-02-15 15:35:00,228.95,229.0,228.79,228.84,6526.0,228.95,229.0,228.79,228.84,6526.0
2023-02-15 15:40:00,228.81,228.92,228.61,228.83,10262.0,228.81,228.92,228.61,228.83,10262.0
2023-02-15 15:45:00,228.86,228.95,228.71,228.82,12663.0,228.86,228.95,228.71,228.82,12663.0
2023-02-15 15:50:00,228.85,229.5,228.52,228.72,36107.0,228.85,229.5,228.52,228.72,36107.0
2023-02-15 15:55:00,228.67,228.97,228.21,228.97,41323.0,228.67,228.97,228.21,228.97,41323.0
2023-02-16 09:30:00,224.76,226.83,224.63,225.8,4578.0,224.76,226.83,224.63,225.8,4578.0
2023-02-16 09:35:00,225.6,226.6,225.2,225.7,5169.0,225.6,226.6,225.2,225.7,5169.0
2023-02-16 09:40:00,225.88,227.17,225.87,226.81,1590.0,225.88,227.17,225.87,226.81,1590.0
2023-02-16 09:45:00,226.33,227.18,226.04,226.49,3008.0,226.33,227.18,226.04,226.49,3008.0
2023-02-16 09:50:00,226.34,226.47,225.4,225.4,1924.0,226.34,226.47,225.4,225.4,1924.0
2023-02-16 09:55:00,225.78,226.07,225.46,225.83,1899.0,225.78,226.07,225.46,225.83,1899.0
2023-02-16 10:00:00,225.71,226.18,225.67,225.98,2817.0,225.71,226.18,225.67,225.98,2817.0
2023-02-16 10:05:00,226.17,226.33,225.97,225.98,600.0,226.17,226.33,225.97,225.98,600.0
2023-02-16 10:10:00,225.96,227.22,225.96,227.21,10597.0,225.96,227.22,225.96,227.21,10597.0
2023-02-16 10:15:00,227.0,227.6,226.97,227.48,1414.0,227.0,227.6,226.97,227.48,1414.0
2023-02-16 10:20:00,227.53,227.63,227.14,227.14,3121.0,227.53,227.63,227.14,227.14,3121.0
2023-02-16 10:25:00,227.28,228.0,227.14,228.0,3112.0,227.28,228.0,227.14,228.0,3112.0
2023-02-16 10:30:00,227.9,228.04,227.9,228.02,1200.0,227.9,228.04,227.9,228.02,1200.0
2023-02-16 10:35:00,228.15,228.47,227.87,228.34,6352.0,228.15,228.47,227.87,228.34,6352.0
2023-02-16 10:40:00,228.31,228.62,228.22,228.44,3124.0,228.31,228.62,228.22,228.44,3124.0
2023-02-16 10:45:00,228.43,228.89,228.41,228.89,3946.0,228.43,228.89,228.41,228.89,3946.0
2023-02-16 10:50:00,229.01,229.26,229.01,229.18,901.0,229.01,229.26,229.01,229.18,901.0
2023-02-16 10:55:00,229.03,229.09,228.77,228.95,1592.0,229.03,229.09,228.77,228.95,1592.0
2023-02-16 11:00:00,228.95,229.6,228.95,229.28,11967.0,228.95,229.6,228.95,229.28,11967.0
2023-02-16 11:05:00,229.29,229.29,228.69,228.95,3192.0,229.29,229.29,228.69,228.95,3192.0
2023-02-16 11:10:00,229.0,229.35,228.84,228.9,5119.0,229.0,229.35,228.84,228.9,5119.0
2023-02-16 11:15:00,228.89,228.89,228.89,228.89,600.0,228.89,228.89,228.89,228.89,600.0
2023-02-16 11:20:00,228.9,228.98,228.63,228.74,2352.0,228.9,228.98,228.63,228.74,2352.0
2023-02-16 11:25:00,228.53,228.81,228.25,228.81,3100.0,228.53,228.81,228.25,228.81,3100.0
2023-02-16 11:30:00,228.82,229.16,228.82,228.9,1706.0,228.82,229.16,228.82,228.9,1706.0
2023-02-16 11:35:00,228.76,229.44,228.76,229.24,7228.0,228.76,229.44,228.76,229.24,7228.0
2023-02-16 11:40:00,229.2,229.73,229.15,229.62,1400.0,229.2,229.73,229.15,229.62,1400.0
2023-02-16 11:45:00,229.7,229.87,229.7,229.76,800.0,229.7,229.87,229.7,229.76,800.0
2023-02-16 11:50:00,229.52,229.59,228.88,228.94,4606.0,229.52,229.59,228.88,228.94,4606.0
2023-02-16 11:55:00,228.89,228.89,228.7,228.7,601.0,228.89,228.89,228.7,228.7,601.0
2023-02-16 12:00:00,228.69,228.82,228.48,228.58,1700.0,228.69,228.82,228.48,228.58,1700.0
2023-02-16 12:05:00,228.49,228.94,228.48,228.94,3720.0,228.49,228.94,228.48,228.94,3720.0
2023-02-16 12:10:00,228.94,229.14,228.83,228.97,2894.0,228.94,229.14,228.83,228.97,2894.0
2023-02-16 12:15:00,228.72,228.87,228.18,228.18,7090.0,228.72,228.87,228.18,228.18,7090.0
2023-02-16 12:20:00,228.09,229.23,228.09,229.0,15631.0,228.09,229.23,228.09,229.0,15631.0
2023-02-16 12:25:00,229.04,229.17,228.77,228.81,10687.0,229.04,229.17,228.77,228.81,10687.0
2023-02-16 12:30:00,228.69,229.1,228.65,228.91,18215.0,228.69,229.1,228.65,228.91,18215.0
2023-02-16 12:35:00,228.92,229.0,228.92,229.0,400.0,228.92,229.0,228.92,229.0,400.0
2023-02-16 12:40:00,228.98,229.0,228.77,228.92,3841.0,228.98,229.0,228.77,228.92,3841.0
2023-02-16 12:45:00,228.95,229.07,228.69,228.74,4874.0,228.95,229.07,228.69,228.74,4874.0
2023-02-16 12:50:00,228.74,229.0,228.65,228.7,1811.0,228.74,229.0,228.65,228.7,1811.0
2023-02-16 12:55:00,228.37,228.47,228.29,228.29,1509.0,228.37,228.47,228.29,228.29,1509.0
2023-02-16 13:00:00,228.25,228.62,228.11,228.62,4772.0,228.25,228.62,228.11,228.62,4772.0
2023-02-16 13:05:00,228.7,228.7,228.3,228.3,1139.0,228.7,228.7,228.3,228.3,1139.0
2023-02-16 13:10:00,228.31,228.33,228.1,228.33,1769.0,228.31,228.33,228.1,228.33,1769.0
2023-02-16 13:15:00,228.02,228.08,227.73,227.74,3980.0,228.02,228.08,227.73,227.74,3980.0
2023-02-16 13:20:00,227.71,228.18,227.6,228.11,4178.0,227.71,228.18,227.6,228.11,4178.0
2023-02-16 13:25:00,228.0,228.05,227.63,227.64,1727.0,228.0,228.05,227.63,227.64,1727.0
2023-02-16 13:30:00,227.6,228.03,227.6,228.03,2884.0,227.6,228.03,227.6,228.03,2884.0
2023-02-16 13:35:00,228.08,228.34,227.9,228.23,2261.0,228.08,228.34,227.9,228.23,2261.0
2023-02-16 13:40:00,228.23,228.66,228.06,228.66,2801.0,228.23,228.66,228.06,228.66,2801.0
2023-02-16 13:45:00,228.63,228.63,228.19,228.2,1800.0,228.63,228.63,228.19,228.2,1800.0
2023-02-16 13:50:00,227.99,228.24,227.82,228.21,2955.0,227.99,228.24,227.82,228.21,2955.0
2023-02-16 13:55:00,228.24,228.24,227.91,227.92,800.0,228.24,228.24,227.91,227.92,800.0
2023-02-16 14:00:00,228.06,228.07,227.84,227.88,4069.0,228.06,228.07,227.84,227.88,4069.0
2023-02-16 14:05:00,227.85,228.0,227.77,227.8,2584.0,227.85,228.0,227.77,227.8,2584.0
2023-02-16 14:10:00,227.8,227.81,227.67,227.75,800.0,227.8,227.81,227.67,227.75,800.0
2023-02-16 14:15:00,227.74,228.16,227.62,227.93,4066.0,227.74,228.16,227.62,227.93,4066.0
2023-02-16 14:20:00,227.72,227.72,227.47,227.71,1600.0,227.72,227.72,227.47,227.71,1600.0
2023-02-16 14:25:00,227.84,228.07,227.73,227.74,3552.0,227.84,228.07,227.73,227.74,3552.0
2023-02-16 14:30:00,227.74,228.01,227.71,227.99,4902.0,227.74,228.01,227.71,227.99,4902.0
2023-02-16 14:35:00,227.81,227.88,227.59,227.77,8367.0,227.81,227.88,227.59,227.77,8367.0
2023-02-16 14:40:00,227.77,227.84,227.4,227.4,5787.0,227.77,227.84,227.4,227.4,5787.0
2023-02-16 14:45:00,227.49,227.57,227.42,227.54,7926.0,227.49,227.57,227.42,227.54,7926.0
2023-02-16 14:50:00,227.56,227.56,227.36,227.45,2581.0,227.56,227.56,227.36,227.45,2581.0
2023-02-16 14:55:00,227.49,227.61,227.42,227.48,4824.0,227.49,227.61,227.42,227.48,4824.0
2023-02-16 15:00:00,227.57,227.88,227.57,227.87,1877.0,227.57,227.88,227.57,227.87,1877.0
2023-02-16 15:05:00,227.88,228.2,227.6,228.2,2200.0,227.88,228.2,227.6,228.2,2200.0
2023-02-16 15:10:00,228.15,228.15,227.79,227.9,2220.0,228.15,228.15,227.79,227.9,2220.0
2023-02-16 15:15:00,227.78,227.78,227.47,227.48,4200.0,227.78,227.78,227.47,227.48,4200.0
2023-02-16 15:20:00,227.41,227.45,227.1,227.32,4594.0,227.41,227.45,227.1,227.32,4594.0
2023-02-16 15:25:00,227.47,227.65,227.3,227.36,9297.0,227.47,227.65,227.3,227.36,9297.0
2023-02-16 15:30:00,227.31,227.31,226.87,226.95,3158.0,227.31,227.31,226.87,226.95,3158.0
2023-02-16 15:35:00,226.92,227.21,226.7,227.16,4349.0,226.92,227.21,226.7,227.16,4349.0
2023-02-16 15:40:00,227.05,227.32,226.76,227.26,4509.0,227.05,227.32,226.76,227.26,4509.0
2023-02-16 15:45:00,227.32,227.42,226.14,226.54,17626.0,227.32,227.42,226.14,226.54,17626.0
2023-02-16 15:50:00,226.61,227.17,226.34,226.89,15433.0,226.61,227.17,226.34,226.89,15433.0
2023-02-16 15:55:00,226.89,226.96,226.5,226.93,38785.0,226.89,226.96,226.5,226.93,38785.0
2023-02-17 09:30:00,227.5,227.5,226.83,226.85,4969.0,227.5,227.5,226.83,226.85,4969.0
2023-02-17 09:35:00,226.86,227.02,226.46,226.53,1100.0,226.86,227.02,226.46,226.53,1100.0
2023-02-17 09:40:00,226.13,226.47,226.08,226.47,1400.0,226.13,226.47,226.08,226.47,1400.0
2023-02-17 09:45:00,226.4,226.94,226.37,226.52,5356.0,226.4,226.94,226.37,226.52,5356.0
2023-02-17 09:50:00,226.06,226.83,226.06,226.76,8501.0,226.06,226.83,226.06,226.76,8501.0
2023-02-17 09:55:00,226.8,227.05,226.58,226.89,3210.0,226.8,227.05,226.58,226.89,3210.0
2023-02-17 10:00:00,227.19,228.2,227.18,228.02,10236.0,227.19,228.2,227.18,228.02,10236.0
2023-02-17 10:05:00,228.02,228.38,227.83,228.38,9926.0,228.02,228.38,227.83,228.38,9926.0
2023-02-17 10:10:00,228.35,228.52,228.2,228.42,4191.0,228.35,228.52,228.2,228.42,4191.0
2023-02-17 10:15:00,228.41,228.88,228.37,228.87,3019.0,228.41,228.88,228.37,228.87,3019.0
2023-02-17 10:20:00,228.76,228.94,228.45,228.48,8349.0,228.76,228.94,228.45,228.48,8349.0
2023-02-17 10:25:00,228.43,228.43,228.27,228.41,1200.0,228.43,228.43,228.27,228.41,1200.0
2023-02-17 10:30:00,228.4,228.4,227.69,227.93,6910.0,228.4,228.4,227.69,227.93,6910.0
2023-02-17 10:35:00,227.81,228.41,227.62,227.83,6110.0,227.81,228.41,227.62,227.83,6110.0
2023-02-17 10:40:00,227.61,227.67,227.32,227.32,2503.0,227.61,227.67,227.32,227.32,2503.0
2023-02-17 10:45:00,227.17,227.21,227.17,227.2,600.0,227.17,227.21,227.17,227.2,600.0
2023-02-17 10:50:00,227.11,227.43,227.11,227.14,2097.0,227.11,227.43,227.11,227.14,2097.0
2023-02-17 10:55:00,227.26,227.57,227.26,227.42,2653.0,227.26,227.57,227.26,227.42,2653.0
2023-02-17 11:00:00,227.5,227.54,227.32,227.4,2297.0,227.5,227.54,227.32,227.4,2297.0
2023-02-17 11:05:00,227.43,227.55,227.33,227.4,2600.0,227.43,227.55,227.33,227.4,2600.0
2023-02-17 11:10:00,227.41,227.52,227.38,227.38,723.0,227.41,227.52,227.38,227.38,723.0
2023-02-17 11:15:00,227.37,227.44,227.28,227.28,1327.0,227.37,227.44,227.28,227.28,1327.0
2023-02-17 11:20:00,227.32,227.32,227.06,227.14,1226.0,227.32,227.32,227.06,227.14,1226.0
2023-02-17 11:25:00,227.32,227.5,227.22,227.5,1848.0,227.32,227.5,227.22,227.5,1848.0
2023-02-17 11:30:00,227.32,227.5,227.18,227.46,2450.0,227.32,227.5,227.18,227.46,2450.0
2023-02-17 11:35:00,227.3,227.45,227.29,227.39,400.0,227.3,227.45,227.29,227.39,400.0
2023-02-17 11:40:00,227.27,227.48,227.27,227.47,900.0,227.27,227.48,227.27,227.47,900.0
2023-02-17 11:45:00,227.59,227.61,227.4,227.4,1645.0,227.59,227.61,227.4,227.4,1645.0
2023-02-17 11:50:00,227.32,227.36,227.25,227.27,718.0,227.32,227.36,227.25,227.27,718.0
2023-02-17 11:55:00,227.42,227.5,227.36,227.36,322.0,227.42,227.5,227.36,227.36,322.0
2023-02-17 12:00:00,227.48,227.57,227.41,227.52,1448.0,227.48,227.57,227.41,227.52,1448.0
2023-02-17 12:05:00,227.52,227.6,227.35,227.54,3215.0,227.52,227.6,227.35,227.54,3215.0
2023-02-17 12:10:00,227.59,227.63,227.42,227.49,1500.0,227.59,227.63,227.42,227.49,1500.0
2023-02-17 12:15:00,227.4,227.43,227.3,227.33,800.0,227.4,227.43,227.3,227.33,800.0
2023-02-17 12:20:00,227.3,227.34,227.07,227.07,1778.0,227.3,227.34,227.07,227.07,1778.0
2023-02-17 12:25:00,227.08,227.27,227.08,227.15,1246.0,227.08,227.27,227.08,227.15,1246.0
2023-02-17 12:30:00,227.21,227.28,227.12,227.24,1800.0,227.21,227.28,227.12,227.24,1800.0
2023-02-17 12:35:00,227.24,227.4,227.16,227.4,1310.0,227.24,227.4,227.16,227.4,1310.0
2023-02-17 12:40:00,227.36,227.45,227.28,227.28,1372.0,227.36,227.45,227.28,227.28,1372.0
2023-02-17 12:45:00,227.23,227.47,227.23,227.36,1975.0,227.23,227.47,227.23,227.36,1975.0
2023-02-17 12:50:00,227.36,227.37,227.25,227.33,1600.0,227.36,227.37,227.25,227.33,1600.0
2023-02-17 12:55:00,227.45,227.47,227.32,227.32,899.0,227.45,227.47,227.32,227.32,899.0
2023-02-17 13:00:00,227.33,227.43,227.32,227.33,600.0,227.33,227.43,227.32,227.33,600.0
2023-02-17 13:05:00,227.34,227.79,227.33,227.69,4664.0,227.34,227.79,227.33,227.69,4664.0
2023-02-17 13:10:00,227.7,227.99,227.69,227.99,1900.0,227.7,227.99,227.69,227.99,1900.0
2023-02-17 13:15:00,228.13,228.28,228.13,228.23,3530.0,228.13,228.28,228.13,228.23,3530.0
2023-02-17 13:20:00,228.17,228.22,227.87,227.9,6996.0,228.17,228.22,227.87,227.9,6996.0
2023-02-17 13:25:00,227.92,228.16,227.86,228.06,4535.0,227.92,228.16,227.86,228.06,4535.0
2023-02-17 13:30:00,227.97,228.06,227.88,227.96,3143.0,227.97,228.06,227.88,227.96,3143.0
2023-02-17 13:35:00,227.91,227.99,227.83,227.97,1968.0,227.91,227.99,227.83,227.97,1968.0
2023-02-17 13:40:00,227.92,227.93,227.71,227.71,1000.0,227.92,227.93,227.71,227.71,1000.0
2023-02-17 13:45:00,227.73,228.05,227.68,227.96,4356.0,227.73,228.05,227.68,227.96,4356.0
2023-02-17 13:50:00,227.87,227.98,227.76,227.76,1247.0,227.87,227.98,227.76,227.76,1247.0
2023-02-17 13:55:00,227.71,227.9,227.62,227.9,1450.0,227.71,227.9,227.62,227.9,1450.0
2023-02-17 14:00:00,227.91,228.07,227.9,227.97,897.0,227.91,228.07,227.9,227.97,897.0
2023-02-17 14:05:00,228.03,228.05,227.8,227.9,5413.0,228.03,228.05,227.8,227.9,5413.0
2023-02-17 14:10:00,227.78,227.82,227.58,227.59,1700.0,227.78,227.82,227.58,227.59,1700.0
2023-02-17 14:15:00,227.49,227.55,227.33,227.33,1000.0,227.49,227.55,227.33,227.33,1000.0
2023-02-17 14:20:00,227.26,227.92,227.26,227.92,2529.0,227.26,227.92,227.26,227.92,2529.0
2023-02-17 14:25:00,228.13,228.13,227.87,227.96,2600.0,228.13,228.13,227.87,227.96,2600.0
2023-02-17 14:30:00,228.0,228.13,227.95,228.04,1610.0,228.0,228.13,227.95,228.04,1610.0
2023-02-17 14:35:00,228.06,228.13,227.9,228.06,2381.0,228.06,228.13,227.9,228.06,2381.0
2023-02-17 14:40:00,228.06,228.13,227.92,228.05,3214.0,228.06,228.13,227.92,228.05,3214.0
2023-02-17 14:45:00,227.92,227.92,227.73,227.73,2400.0,227.92,227.92,227.73,227.73,2400.0
2023-02-17 14:50:00,227.84,228.08,227.84,228.02,2554.0,227.84,228.08,227.84,228.02,2554.0
2023-02-17 14:55:00,227.96,228.09,227.92,227.95,3611.0,227.96,228.09,227.92,227.95,3611.0
2023-02-17 15:00:00,227.99,228.14,227.92,227.94,5705.0,227.99,228.14,227.92,227.94,5705.0
2023-02-17 15:05:00,227.92,228.19,227.86,228.11,6210.0,227.92,228.19,227.86,228.11,6210.0
2023-02-17 15:10:00,228.11,228.19,227.77,227.8,2806.0,228.11,228.19,227.77,227.8,2806.0
2023-02-17 15:15:00,227.88,227.94,227.79,227.91,2200.0,227.88,227.94,227.79,227.91,2200.0
2023-02-17 15:20:00,227.91,228.12,227.86,228.04,8506.0,227.91,228.12,227.86,228.04,8506.0
2023-02-17 15:25:00,227.97,228.35,227.9,228.11,37719.0,227.97,228.35,227.9,228.11,37719.0
2023-02-17 15:30:00,228.11,228.2,227.83,228.14,10938.0,228.11,228.2,227.83,228.14,10938.0
2023-02-17 15:35:00,228.08,228.54,228.08,228.33,17603.0,228.08,228.54,228.08,228.33,17603.0
2023-02-17 15:40:00,228.33,228.33,228.03,228.25,17576.0,228.33,228.33,228.03,228.25,17576.0
2023-02-17 15:45:00,228.27,228.28,227.97,227.98,16955.0,228.27,228.28,227.97,227.98,16955.0
2023-02-17 15:50:00,228.03,228.37,227.73,227.92,24852.0,228.03,228.37,227.73,227.92,24852.0
2023-02-17 15:55:00,228.0,228.0,227.79,227.86,56707.0,228.0,228.0,227.79,227.86,56707.0
2023-02-21 09:30:00,226.48,226.48,224.52,224.66,21750.0,226.48,226.48,224.52,224.66,21750.0
2023-02-21 09:35:00,224.87,225.06,224.33,224.33,9768.0,224.87,225.06,224.33,224.33,9768.0
2023-02-21 09:40:00,224.69,224.71,224.0,224.18,4226.0,224.69,224.71,224.0,224.18,4226.0
2023-02-21 09:45:00,223.87,224.0,222.53,222.8,5349.0,223.87,224.0,222.53,222.8,5349.0
2023-02-21 09:50:00,222.84,223.45,222.71,223.45,4595.0,222.84,223.45,222.71,223.45,4595.0
2023-02-21 09:55:00,223.45,223.77,222.96,223.43,2510.0,223.45,223.77,222.96,223.43,2510.0
2023-02-21 10:00:00,223.56,224.23,223.56,224.08,8649.0,223.56,224.23,223.56,224.08,8649.0
2023-02-21 10:05:00,223.83,224.52,223.81,224.11,10246.0,223.83,224.52,223.81,224.11,10246.0
2023-02-21 10:10:00,224.15,224.23,223.72,224.03,4378.0,224.15,224.23,223.72,224.03,4378.0
2023-02-21 10:15:00,223.97,224.17,223.67,224.06,11512.0,223.97,224.17,223.67,224.06,11512.0
2023-02-21 10:20:00,223.93,224.0,223.7,223.72,3889.0,223.93,224.0,223.7,223.72,3889.0
2023-02-21 10:25:00,223.64,223.86,223.49,223.64,3162.0,223.64,223.86,223.49,223.64,3162.0
2023-02-21 10:30:00,223.71,224.15,223.71,223.95,6278.0,223.71,224.15,223.71,223.95,6278.0
2023-02-21 10:35:00,223.99,224.16,223.85,224.07,4400.0,223.99,224.16,223.85,224.07,4400.0
2023-02-21 10:40:00,224.07,224.72,223.96,224.63,8956.0,224.07,224.72,223.96,224.63,8956.0
2023-02-21 10:45:00,224.63,224.82,224.39,224.43,4850.0,224.63,224.82,224.39,224.43,4850.0
2023-02-21 10:50:00,224.43,224.43,224.04,224.08,2250.0,224.43,224.43,224.04,224.08,2250.0
2023-02-21 10:55:00,224.01,224.01,223.65,223.69,6432.0,224.01,224.01,223.65,223.69,6432.0
2023-02-21 11:00:00,223.76,223.88,223.5,223.5,6092.0,223.76,223.88,223.5,223.5,6092.0
2023-02-21 11:05:00,223.48,223.48,223.26,223.37,2100.0,223.48,223.48,223.26,223.37,2100.0
2023-02-21 11:10:00,223.28,223.38,223.16,223.2,1795.0,223.28,223.38,223.16,223.2,1795.0
2023-02-21 11:15:00,223.19,223.33,223.08,223.25,4164.0,223.19,223.33,223.08,223.25,4164.0
2023-02-21 11:20:00,223.27,223.4,223.1,223.4,1675.0,223.27,223.4,223.1,223.4,1675.0
2023-02-21 11:25:00,223.5,223.88,223.28,223.32,5286.0,223.5,223.88,223.28,223.32,5286.0
2023-02-21 11:30:00,223.33,223.41,223.14,223.27,2100.0,223.33,223.41,223.14,223.27,2100.0
2023-02-21 11:35:00,223.44,223.49,223.23,223.37,2343.0,223.44,223.49,223.23,223.37,2343.0
2023-02-21 11:40:00,223.33,223.76,223.32,223.66,906.0,223.33,223.76,223.32,223.66,906.0
2023-02-21 11:45:00,223.62,223.87,223.61,223.75,8439.0,223.62,223.87,223.61,223.75,8439.0
2023-02-21 11:50:00,223.62,224.09,223.61,224.09,2461.0,223.62,224.09,223.61,224.09,2461.0
2023-02-21 11:55:00,224.06,224.18,223.82,223.83,4858.0,224.06,224.18,223.82,223.83,4858.0
2023-02-21 12:00:00,223.83,223.85,223.57,223.57,4940.0,223.83,223.85,223.57,223.57,4940.0
2023-02-21 12:05:00,223.55,223.79,223.43,223.44,3378.0,223.55,223.79,223.43,223.44,3378.0
2023-02-21 12:10:00,223.48,223.48,223.09,223.18,1800.0,223.48,223.48,223.09,223.18,1800.0
2023-02-21 12:15:00,223.01,223.18,222.91,222.91,2850.0,223.01,223.18,222.91,222.91,2850.0
2023-02-21 12:20:00,222.93,222.93,222.5,222.61,2357.0,222.93,222.93,222.5,222.61,2357.0
2023-02-21 12:25:00,222.59,222.67,222.4,222.66,2292.0,222.59,222.67,222.4,222.66,2292.0
2023-02-21 12:30:00,222.76,222.93,222.71,222.93,1190.0,222.76,222.93,222.71,222.93,1190.0
2023-02-21 12:35:00,223.01,223.55,223.0,223.55,2131.0,223.01,223.55,223.0,223.55,2131.0
2023-02-21 12:40:00,223.55,223.55,223.19,223.3,3300.0,223.55,223.55,223.19,223.3,3300.0
2023-02-21 12:45:00,223.26,223.35,223.08,223.25,1976.0,223.26,223.35,223.08,223.25,1976.0
2023-02-21 12:50:00,223.32,223.74,223.32,223.71,2614.0,223.32,223.74,223.32,223.71,2614.0
2023-02-21 12:55:00,223.56,223.82,223.55,223.57,3218.0,223.56,223.82,223.55,223.57,3218.0
2023-02-21 13:00:00,223.67,223.77,223.49,223.71,3634.0,223.67,223.77,223.49,223.71,3634.0
2023-02-21 13:05:00,223.76,223.8,223.55,223.61,6378.0,223.76,223.8,223.55,223.61,6378.0
2023-02-21 13:10:00,223.66,223.82,223.41,223.81,11154.0,223.66,223.82,223.41,223.81,11154.0
2023-02-21 13:15:00,223.88,224.01,223.68,223.71,4271.0,223.88,224.01,223.68,223.71,4271.0
2023-02-21 13:20:00,223.6,223.64,223.29,223.31,3205.0,223.6,223.64,223.29,223.31,3205.0
2023-02-21 13:25:00,223.42,223.43,222.85,223.01,4911.0,223.42,223.43,222.85,223.01,4911.0
2023-02-21 13:30:00,222.94,222.94,222.0,222.0,13782.0,222.94,222.94,222.0,222.0,13782.0
2023-02-21 13:35:00,221.92,222.47,221.82,222.31,4236.0,221.92,222.47,221.82,222.31,4236.0
2023-02-21 13:40:00,222.3,222.43,222.03,222.03,2804.0,222.3,222.43,222.03,222.03,2804.0
2023-02-21 13:45:00,222.15,222.2,221.89,222.0,2200.0,222.15,222.2,221.89,222.0,2200.0
2023-02-21 13:50:00,221.91,222.09,221.45,221.45,8051.0,221.91,222.09,221.45,221.45,8051.0
2023-02-21 13:55:00,221.56,221.56,221.37,221.54,1368.0,221.56,221.56,221.37,221.54,1368.0
2023-02-21 14:00:00,221.41,221.48,221.35,221.42,1600.0,221.41,221.48,221.35,221.42,1600.0
2023-02-21 14:05:00,221.36,221.77,221.21,221.44,10401.0,221.36,221.77,221.21,221.44,10401.0
2023-02-21 14:10:00,221.54,221.63,221.43,221.43,2694.0,221.54,221.63,221.43,221.43,2694.0
2023-02-21 14:15:00,221.52,221.63,221.37,221.63,3650.0,221.52,221.63,221.37,221.63,3650.0
2023-02-21 14:20:00,221.63,221.63,221.13,221.15,6334.0,221.63,221.63,221.13,221.15,6334.0
2023-02-21 14:25:00,221.15,221.42,221.07,221.16,5002.0,221.15,221.42,221.07,221.16,5002.0
2023-02-21 14:30:00,221.14,221.63,220.64,221.63,14773.0,221.14,221.63,220.64,221.63,14773.0
2023-02-21 14:35:00,221.62,221.96,221.62,221.89,4989.0,221.62,221.96,221.62,221.89,4989.0
2023-02-21 14:40:00,221.89,221.96,221.77,221.85,13477.0,221.89,221.96,221.77,221.85,13477.0
2023-02-21 14:45:00,221.77,222.1,221.72,221.9,12850.0,221.77,222.1,221.72,221.9,12850.0
2023-02-21 14:50:00,221.91,221.91,221.53,221.77,13777.0,221.91,221.91,221.53,221.77,13777.0
2023-02-21 14:55:00,221.78,222.0,221.53,221.59,6496.0,221.78,222.0,221.53,221.59,6496.0
2023-02-21 15:00:00,221.59,221.72,221.44,221.44,6541.0,221.59,221.72,221.44,221.44,6541.0
2023-02-21 15:05:00,221.56,221.56,221.21,221.25,4217.0,221.56,221.56,221.21,221.25,4217.0
2023-02-21 15:10:00,221.29,221.65,221.19,221.56,7416.0,221.29,221.65,221.19,221.56,7416.0
2023-02-21 15:15:00,221.56,221.88,221.56,221.78,6161.0,221.56,221.88,221.56,221.78,6161.0
2023-02-21 15:20:00,221.78,221.78,221.55,221.63,7839.0,221.78,221.78,221.55,221.63,7839.0
2023-02-21 15:25:00,221.63,221.69,221.35,221.47,15376.0,221.63,221.69,221.35,221.47,15376.0
2023-02-21 15:30:00,221.47,221.93,221.34,221.89,10624.0,221.47,221.93,221.34,221.89,10624.0
2023-02-21 15:35:00,221.92,222.06,221.72,221.75,12955.0,221.92,222.06,221.72,221.75,12955.0
2023-02-21 15:40:00,221.71,221.78,221.48,221.59,17854.0,221.71,221.78,221.48,221.59,17854.0
2023-02-21 15:45:00,221.58,221.78,221.45,221.78,12928.0,221.58,221.78,221.45,221.78,12928.0
2023-02-21 15:50:00,221.84,222.25,221.68,221.96,27031.0,221.84,222.25,221.68,221.96,27031.0
2023-02-21 15:55:00,221.96,222.05,221.84,222.05,47587.0,221.96,222.05,221.84,222.05,47587.0
2023-02-22 09:30:00,222.3,222.3,218.53,218.86,19682.0,222.3,222.3,218.53,218.86,19682.0
2023-02-22 09:35:00,219.13,220.81,218.75,220.07,39599.0,219.13,220.81,218.75,220.07,39599.0
2023-02-22 09:40:00,221.03,221.52,220.59,221.52,20726.0,221.03,221.52,220.59,221.52,20726.0
2023-02-22 09:45:00,221.95,222.82,221.84,222.75,19237.0,221.95,222.82,221.84,222.75,19237.0
2023-02-22 09:50:00,222.68,223.11,222.27,222.59,25502.0,222.68,223.11,222.27,222.59,25502.0
2023-02-22 09:55:00,222.59,222.85,222.34,222.82,12806.0,222.59,222.85,222.34,222.82,12806.0
2023-02-22 10:00:00,222.82,223.05,222.47,222.78,12794.0,222.82,223.05,222.47,222.78,12794.0
2023-02-22 10:05:00,222.81,223.97,222.66,223.47,9192.0,222.81,223.97,222.66,223.47,9192.0
2023-02-22 10:10:00,223.4,223.4,222.55,223.09,7511.0,223.4,223.4,222.55,223.09,7511.0
2023-02-22 10:15:00,223.06,223.12,222.12,222.46,7769.0,223.06,223.12,222.12,222.46,7769.0
2023-02-22 10:20:00,222.51,222.56,221.79,222.42,10860.0,222.51,222.56,221.79,222.42,10860.0
2023-02-22 10:25:00,222.29,222.39,221.62,221.75,15565.0,222.29,222.39,221.62,221.75,15565.0
2023-02-22 10:30:00,221.5,221.83,221.42,221.83,2200.0,221.5,221.83,221.42,221.83,2200.0
2023-02-22 10:35:00,221.87,222.21,221.67,221.94,5880.0,221.87,222.21,221.67,221.94,5880.0
2023-02-22 10:40:00,222.03,222.17,221.85,221.85,4345.0,222.03,222.17,221.85,221.85,4345.0
2023-02-22 10:45:00,222.2,222.52,222.19,222.31,7314.0,222.2,222.52,222.19,222.31,7314.0
2023-02-22 10:50:00,222.31,222.75,222.31,222.48,3174.0,222.31,222.75,222.31,222.48,3174.0
2023-02-22 10:55:00,222.48,222.96,222.47,222.75,3500.0,222.48,222.96,222.47,222.75,3500.0
2023-02-22 11:00:00,222.85,223.29,222.85,223.29,7283.0,222.85,223.29,222.85,223.29,7283.0
2023-02-22 11:05:00,223.33,223.9,223.32,223.72,15935.0,223.33,223.9,223.32,223.72,15935.0
2023-02-22 11:10:00,223.62,223.62,223.34,223.41,1189.0,223.62,223.62,223.34,223.41,1189.0
2023-02-22 11:15:00,223.61,223.75,223.61,223.71,1600.0,223.61,223.75,223.61,223.71,1600.0
2023-02-22 11:20:00,223.71,223.71,223.18,223.3,16819.0,223.71,223.71,223.18,223.3,16819.0
2023-02-22 11:25:00,223.18,223.24,222.96,223.24,3800.0,223.18,223.24,222.96,223.24,3800.0
2023-02-22 11:30:00,223.08,223.44,223.05,223.44,2020.0,223.08,223.44,223.05,223.44,2020.0
2023-02-22 11:35:00,223.52,223.52,223.21,223.22,2662.0,223.52,223.52,223.21,223.22,2662.0
2023-02-22 11:40:00,223.37,223.58,223.27,223.55,3655.0,223.37,223.58,223.27,223.55,3655.0
2023-02-22 11:45:00,223.66,223.69,223.47,223.57,3605.0,223.66,223.69,223.47,223.57,3605.0
2023-02-22 11:50:00,223.6,224.04,223.6,223.91,6038.0,223.6,224.04,223.6,223.91,6038.0
2023-02-22 11:55:00,223.92,223.97,223.56,223.67,6236.0,223.92,223.97,223.56,223.67,6236.0
2023-02-22 12:00:00,223.87,224.05,223.72,223.89,1705.0,223.87,224.05,223.72,223.89,1705.0
2023-02-22 12:05:00,223.89,223.91,223.59,223.59,22032.0,223.89,223.91,223.59,223.59,22032.0
2023-02-22 12:10:00,223.59,223.98,223.59,223.87,4730.0,223.59,223.98,223.59,223.87,4730.0
2023-02-22 12:15:00,223.92,224.0,223.52,223.93,10237.0,223.92,224.0,223.52,223.93,10237.0
2023-02-22 12:20:00,223.81,224.0,223.58,224.0,4236.0,223.81,224.0,223.58,224.0,4236.0
2023-02-22 12:25:00,223.95,223.95,223.75,223.81,1795.0,223.95,223.95,223.75,223.81,1795.0
2023-02-22 12:30:00,223.82,224.15,223.82,223.89,2936.0,223.82,224.15,223.82,223.89,2936.0
2023-02-22 12:35:00,223.97,224.13,223.76,223.77,3931.0,223.97,224.13,223.76,223.77,3931.0
2023-02-22 12:40:00,223.78,224.1,223.75,223.93,3256.0,223.78,224.1,223.75,223.93,3256.0
2023-02-22 12:45:00,223.88,223.88,223.63,223.64,3300.0,223.88,223.88,223.63,223.64,3300.0
2023-02-22 12:50:00,223.72,223.72,223.57,223.66,2813.0,223.72,223.72,223.57,223.66,2813.0
2023-02-22 12:55:00,223.65,223.77,223.27,223.48,6059.0,223.65,223.77,223.27,223.48,6059.0
2023-02-22 13:00:00,223.42,223.47,223.11,223.11,3801.0,223.42,223.47,223.11,223.11,3801.0
2023-02-22 13:05:00,223.27,223.64,223.26,223.62,2952.0,223.27,223.64,223.26,223.62,2952.0
2023-02-22 13:10:00,223.57,223.81,223.57,223.81,1289.0,223.57,223.81,223.57,223.81,1289.0
2023-02-22 13:15:00,223.92,224.19,223.83,224.0,2900.0,223.92,224.19,223.83,224.0,2900.0
2023-02-22 13:20:00,224.0,224.0,223.71,223.81,2302.0,224.0,224.0,223.71,223.81,2302.0
2023-02-22 13:25:00,223.86,224.12,223.85,223.99,3542.0,223.86,224.12,223.85,223.99,3542.0
2023-02-22 13:30:00,223.96,224.04,223.76,223.87,3592.0,223.96,224.04,223.76,223.87,3592.0
2023-02-22 13:35:00,223.89,224.15,223.87,224.15,3979.0,223.89,224.15,223.87,224.15,3979.0
2023-02-22 13:40:00,224.15,224.15,223.84,224.0,4484.0,224.15,224.15,223.84,224.0,4484.0
2023-02-22 13:45:00,224.06,224.07,223.92,223.99,3201.0,224.06,224.07,223.92,223.99,3201.0
2023-02-22 13:50:00,223.88,224.02,223.81,223.92,3290.0,223.88,224.02,223.81,223.92,3290.0
2023-02-22 13:55:00,224.0,224.04,223.85,223.93,2392.0,224.0,224.04,223.85,223.93,2392.0
2023-02-22 14:00:00,223.78,224.17,223.56,224.17,8884.0,223.78,224.17,223.56,224.17,8884.0
2023-02-22 14:05:00,224.12,224.17,223.81,224.0,8495.0,224.12,224.17,223.81,224.0,8495.0
2023-02-22 14:10:00,224.0,224.1,223.48,223.66,5311.0,224.0,224.1,223.48,223.66,5311.0
2023-02-22 14:15:00,223.5,223.99,223.36,223.99,7114.0,223.5,223.99,223.36,223.99,7114.0
2023-02-22 14:20:00,224.0,224.21,223.79,223.91,6019.0,224.0,224.21,223.79,223.91,6019.0
2023-02-22 14:25:00,223.88,224.06,223.76,223.96,3759.0,223.88,224.06,223.76,223.96,3759.0
2023-02-22 14:30:00,223.86,224.17,223.7,223.96,4804.0,223.86,224.17,223.7,223.96,4804.0
2023-02-22 14:35:00,223.89,224.03,223.8,223.93,2200.0,223.89,224.03,223.8,223.93,2200.0
2023-02-22 14:40:00,223.93,223.99,223.66,223.85,4093.0,223.93,223.99,223.66,223.85,4093.0
2023-02-22 14:45:00,223.84,224.23,223.81,224.08,8654.0,223.84,224.23,223.81,224.08,8654.0
2023-02-22 14:50:00,224.09,224.09,223.78,223.84,8462.0,224.09,224.09,223.78,223.84,8462.0
2023-02-22 14:55:00,223.69,223.8,223.47,223.47,5900.0,223.69,223.8,223.47,223.47,5900.0
2023-02-22 15:00:00,223.46,223.77,223.45,223.71,6785.0,223.46,223.77,223.45,223.71,6785.0
2023-02-22 15:05:00,223.75,223.81,223.5,223.77,8083.0,223.75,223.81,223.5,223.77,8083.0
2023-02-22 15:10:00,223.8,223.81,223.5,223.64,3909.0,223.8,223.81,223.5,223.64,3909.0
2023-02-22 15:15:00,223.64,223.81,223.59,223.59,6233.0,223.64,223.81,223.59,223.59,6233.0
2023-02-22 15:20:00,223.59,223.78,223.57,223.72,8451.0,223.59,223.78,223.57,223.72,8451.0
2023-02-22 15:25:00,223.63,223.82,223.43,223.43,7204.0,223.63,223.82,223.43,223.43,7204.0
2023-02-22 15:30:00,223.43,223.65,223.32,223.65,6117.0,223.43,223.65,223.32,223.65,6117.0
2023-02-22 15:35:00,223.65,223.74,223.06,223.09,8252.0,223.65,223.74,223.06,223.09,8252.0
2023-02-22 15:40:00,223.09,223.57,223.06,223.51,12669.0,223.09,223.57,223.06,223.51,12669.0
2023-02-22 15:45:00,223.51,223.61,222.9,222.9,10762.0,223.51,223.61,222.9,222.9,10762.0
2023-02-22 15:50:00,222.9,223.37,222.9,223.1,18763.0,222.9,223.37,222.9,223.1,18763.0
2023-02-22 15:55:00,223.09,223.29,223.03,223.12,37796.0,223.09,223.29,223.03,223.12,37796.0
2023-02-23 09:30:00,222.88,222.88,221.51,222.13,8907.0,222.88,222.88,221.51,222.13,8907.0
2023-02-23 09:35:00,221.74,222.13,221.4,222.04,2302.0,221.74,222.13,221.4,222.04,2302.0
2023-02-23 09:40:00,222.12,222.54,221.77,222.45,7410.0,222.12,222.54,221.77,222.45,7410.0
2023-02-23 09:45:00,222.36,222.5,221.76,221.78,5898.0,222.36,222.5,221.76,221.78,5898.0
2023-02-23 09:50:00,221.9,222.29,221.9,222.0,3800.0,221.9,222.29,221.9,222.0,3800.0
2023-02-23 09:55:00,222.05,222.21,221.78,222.03,2400.0,222.05,222.21,221.78,222.03,2400.0
2023-02-23 10:00:00,222.03,222.21,221.9,222.21,5215.0,222.03,222.21,221.9,222.21,5215.0
2023-02-23 10:05:00,222.11,222.11,221.41,221.81,2791.0,222.11,222.11,221.41,221.81,2791.0
2023-02-23 10:10:00,221.73,222.35,221.73,222.23,11504.0,221.73,222.35,221.73,222.23,11504.0
2023-02-23 10:15:00,222.31,222.71,222.29,222.62,5522.0,222.31,222.71,222.29,222.62,5522.0
2023-02-23 10:20:00,222.62,222.7,222.32,222.47,2440.0,222.62,222.7,222.32,222.47,2440.0
2023-02-23 10:25:00,222.47,222.85,222.46,222.52,2359.0,222.47,222.85,222.46,222.52,2359.0
2023-02-23 10:30:00,222.34,222.41,222.02,222.27,3883.0,222.34,222.41,222.02,222.27,3883.0
2023-02-23 10:35:00,222.09,222.09,221.87,221.94,6425.0,222.09,222.09,221.87,221.94,6425.0
2023-02-23 10:40:00,221.92,221.92,221.37,221.46,1961.0,221.92,221.92,221.37,221.46,1961.0
2023-02-23 10:45:00,221.17,221.17,220.94,220.96,900.0,221.17,221.17,220.94,220.96,900.0
2023-02-23 10:50:00,220.71,221.13,220.7,221.13,4104.0,220.71,221.13,220.7,221.13,4104.0
2023-02-23 10:55:00,221.15,221.24,221.06,221.2,1300.0,221.15,221.24,221.06,221.2,1300.0
2023-02-23 11:00:00,221.34,221.34,220.98,221.19,900.0,221.34,221.34,220.98,221.19,900.0
2023-02-23 11:05:00,221.28,221.3,220.85,220.92,2500.0,221.28,221.3,220.85,220.92,2500.0
2023-02-23 11:10:00,220.94,221.1,220.94,221.1,651.0,220.94,221.1,220.94,221.1,651.0
2023-02-23 11:15:00,220.95,221.06,220.94,220.98,2200.0,220.95,221.06,220.94,220.98,2200.0
2023-02-23 11:20:00,221.0,221.0,220.65,220.66,1101.0,221.0,221.0,220.65,220.66,1101.0
2023-02-23 11:25:00,220.69,220.77,220.47,220.6,1900.0,220.69,220.77,220.47,220.6,1900.0
2023-02-23 11:30:00,220.74,220.75,220.4,220.5,3386.0,220.74,220.75,220.4,220.5,3386.0
2023-02-23 11:35:00,220.52,220.58,220.24,220.24,1913.0,220.52,220.58,220.24,220.24,1913.0
2023-02-23 11:40:00,220.16,220.29,220.02,220.11,1606.0,220.16,220.29,220.02,220.11,1606.0
2023-02-23 11:45:00,220.15,220.26,220.11,220.24,1745.0,220.15,220.26,220.11,220.24,1745.0
2023-02-23 11:50:00,220.1,220.21,219.61,219.65,5118.0,220.1,220.21,219.61,219.65,5118.0
2023-02-23 11:55:00,219.61,219.91,219.46,219.87,1300.0,219.61,219.91,219.46,219.87,1300.0
2023-02-23 12:00:00,219.69,219.79,219.56,219.72,1795.0,219.69,219.79,219.56,219.72,1795.0
2023-02-23 12:05:00,219.71,219.74,219.31,219.52,2028.0,219.71,219.74,219.31,219.52,2028.0
2023-02-23 12:10:00,219.54,219.57,219.17,219.17,2400.0,219.54,219.57,219.17,219.17,2400.0
2023-02-23 12:15:00,219.36,219.55,219.15,219.28,7545.0,219.36,219.55,219.15,219.28,7545.0
2023-02-23 12:20:00,219.25,219.27,218.97,219.27,4298.0,219.25,219.27,218.97,219.27,4298.0
2023-02-23 12:25:00,219.4,219.72,219.33,219.72,800.0,219.4,219.72,219.33,219.72,800.0
2023-02-23 12:30:00,219.75,220.23,219.69,220.17,5896.0,219.75,220.23,219.69,220.17,5896.0
2023-02-23 12:35:00,220.21,220.53,220.18,220.46,1346.0,220.21,220.53,220.18,220.46,1346.0
2023-02-23 12:40:00,220.53,220.53,220.13,220.43,3493.0,220.53,220.53,220.13,220.43,3493.0
2023-02-23 12:45:00,220.42,220.42,220.0,220.0,2402.0,220.42,220.42,220.0,220.0,2402.0
2023-02-23 12:50:00,220.0,220.22,219.79,220.22,3161.0,220.0,220.22,219.79,220.22,3161.0
2023-02-23 12:55:00,220.24,220.62,220.23,220.62,4705.0,220.24,220.62,220.23,220.62,4705.0
2023-02-23 13:00:00,220.83,221.01,220.82,220.97,2025.0,220.83,221.01,220.82,220.97,2025.0
2023-02-23 13:05:00,220.75,220.86,220.65,220.68,3634.0,220.75,220.86,220.65,220.68,3634.0
2023-02-23 13:10:00,220.59,220.78,220.59,220.7,1567.0,220.59,220.78,220.59,220.7,1567.0
2023-02-23 13:15:00,220.69,220.74,220.43,220.65,9222.0,220.69,220.74,220.43,220.65,9222.0
2023-02-23 13:20:00,220.72,220.81,220.33,220.33,5468.0,220.72,220.81,220.33,220.33,5468.0
2023-02-23 13:25:00,220.4,220.54,220.31,220.54,7543.0,220.4,220.54,220.31,220.54,7543.0
2023-02-23 13:30:00,220.51,220.64,220.28,220.64,13567.0,220.51,220.64,220.28,220.64,13567.0
2023-02-23 13:35:00,220.71,220.77,220.57,220.68,3212.0,220.71,220.77,220.57,220.68,3212.0
2023-02-23 13:40:00,220.61,220.76,220.44,220.44,5291.0,220.61,220.76,220.44,220.44,5291.0
2023-02-23 13:45:00,220.43,220.52,220.33,220.47,3558.0,220.43,220.52,220.33,220.47,3558.0
2023-02-23 13:50:00,220.41,220.44,220.21,220.33,9117.0,220.41,220.44,220.21,220.33,9117.0
2023-02-23 13:55:00,220.38,220.46,220.18,220.31,10100.0,220.38,220.46,220.18,220.31,10100.0
2023-02-23 14:00:00,220.3,220.3,220.03,220.06,17464.0,220.3,220.3,220.03,220.06,17464.0
2023-02-23 14:05:00,220.06,220.1,219.94,219.94,5401.0,220.06,220.1,219.94,219.94,5401.0
2023-02-23 14:10:00,219.86,219.86,219.28,219.48,8511.0,219.86,219.86,219.28,219.48,8511.0
2023-02-23 14:15:00,219.61,220.06,219.46,219.98,3534.0,219.61,220.06,219.46,219.98,3534.0
2023-02-23 14:20:00,219.98,220.09,219.91,219.97,6427.0,219.98,220.09,219.91,219.97,6427.0
2023-02-23 14:25:00,220.01,220.1,219.93,220.09,6773.0,220.01,220.1,219.93,220.09,6773.0
2023-02-23 14:30:00,220.09,220.54,220.09,220.53,4721.0,220.09,220.54,220.09,220.53,4721.0
2023-02-23 14:35:00,220.53,221.01,220.53,220.95,3064.0,220.53,221.01,220.53,220.95,3064.0
2023-02-23 14:40:00,220.91,221.35,220.74,221.25,26697.0,220.91,221.35,220.74,221.25,26697.0
2023-02-23 14:45:00,221.28,221.31,221.06,221.12,3370.0,221.28,221.31,221.06,221.12,3370.0
2023-02-23 14:50:00,221.11,221.15,220.94,221.13,2755.0,221.11,221.15,220.94,221.13,2755.0
2023-02-23 14:55:00,221.2,221.2,220.98,221.01,1800.0,221.2,221.2,220.98,221.01,1800.0
2023-02-23 15:00:00,221.05,221.96,221.05,221.96,1961.0,221.05,221.96,221.05,221.96,1961.0
2023-02-23 15:05:00,221.99,222.13,221.94,222.03,10978.0,221.99,222.13,221.94,222.03,10978.0
2023-02-23 15:10:00,222.03,222.03,221.75,221.78,6597.0,222.03,222.03,221.75,221.78,6597.0
2023-02-23 15:15:00,221.78,221.82,221.62,221.76,5440.0,221.78,221.82,221.62,221.76,5440.0
2023-02-23 15:20:00,221.65,221.97,221.63,221.83,5537.0,221.65,221.97,221.63,221.83,5537.0
2023-02-23 15:25:00,221.91,222.24,221.82,222.17,16954.0,221.91,222.24,221.82,222.17,16954.0
2023-02-23 15:30:00,222.17,222.32,222.06,222.21,8240.0,222.17,222.32,222.06,222.21,8240.0
2023-02-23 15:35:00,222.15,222.16,221.91,222.12,6208.0,222.15,222.16,221.91,222.12,6208.0
2023-02-23 15:40:00,221.97,222.29,221.95,222.06,7527.0,221.97,222.29,221.95,222.06,7527.0
2023-02-23 15:45:00,222.05,222.05,221.65,221.81,13371.0,222.05,222.05,221.65,221.81,13371.0
2023-02-23 15:50:00,221.83,222.0,221.79,221.91,27551.0,221.83,222.0,221.79,221.91,27551.0
2023-02-23 15:55:00,221.94,222.3,221.81,222.23,39601.0,221.94,222.3,221.81,222.23,39601.0
2023-02-24 09:30:00,220.44,220.78,219.9,220.47,7166.0,220.44,220.78,219.9,220.47,7166.0
2023-02-24 09:35:00,220.55,220.56,219.97,220.45,21672.0,220.55,220.56,219.97,220.45,21672.0
2023-02-24 09:40:00,220.22,220.76,220.14,220.14,2613.0,220.22,220.76,220.14,220.14,2613.0
2023-02-24 09:45:00,219.83,220.27,219.55,220.27,962.0,219.83,220.27,219.55,220.27,962.0
2023-02-24 09:50:00,220.18,220.43,219.9,220.14,33794.0,220.18,220.43,219.9,220.14,33794.0
2023-02-24 09:55:00,220.25,220.43,219.96,219.97,12928.0,220.25,220.43,219.96,219.97,12928.0
2023-02-24 10:00:00,220.14,220.61,220.0,220.48,14526.0,220.14,220.61,220.0,220.48,14526.0
2023-02-24 10:05:00,220.48,220.84,220.42,220.7,9735.0,220.48,220.84,220.42,220.7,9735.0
2023-02-24 10:10:00,220.73,220.73,220.34,220.42,3800.0,220.73,220.73,220.34,220.42,3800.0
2023-02-24 10:15:00,220.34,220.58,220.3,220.53,4905.0,220.34,220.58,220.3,220.53,4905.0
2023-02-24 10:20:00,220.5,220.71,220.39,220.61,4713.0,220.5,220.71,220.39,220.61,4713.0
2023-02-24 10:25:00,220.56,220.77,220.51,220.59,6632.0,220.56,220.77,220.51,220.59,6632.0
2023-02-24 10:30:00,220.7,221.11,220.66,220.97,8774.0,220.7,221.11,220.66,220.97,8774.0
2023-02-24 10:35:00,221.05,221.26,220.85,220.85,6009.0,221.05,221.26,220.85,220.85,6009.0
2023-02-24 10:40:00,220.75,221.11,220.64,220.97,12505.0,220.75,221.11,220.64,220.97,12505.0
2023-02-24 10:45:00,220.97,221.4,220.96,221.38,6255.0,220.97,221.4,220.96,221.38,6255.0
2023-02-24 10:50:00,221.31,221.41,221.18,221.24,4661.0,221.31,221.41,221.18,221.24,4661.0
2023-02-24 10:55:00,221.19,221.59,221.14,221.47,15113.0,221.19,221.59,221.14,221.47,15113.0
2023-02-24 11:00:00,221.59,221.81,221.52,221.67,9750.0,221.59,221.81,221.52,221.67,9750.0
2023-02-24 11:05:00,221.68,221.84,221.56,221.71,8050.0,221.68,221.84,221.56,221.71,8050.0
2023-02-24 11:10:00,221.81,221.9,221.67,221.7,5243.0,221.81,221.9,221.67,221.7,5243.0
2023-02-24 11:15:00,221.77,221.9,221.72,221.83,5317.0,221.77,221.9,221.72,221.83,5317.0
2023-02-24 11:20:00,221.85,222.12,221.69,222.12,3907.0,221.85,222.12,221.69,222.12,3907.0
2023-02-24 11:25:00,222.13,222.52,222.12,222.27,6683.0,222.13,222.52,222.12,222.27,6683.0
2023-02-24 11:30:00,222.31,222.48,222.17,222.48,9106.0,222.31,222.48,222.17,222.48,9106.0
2023-02-24 11:35:00,222.35,222.35,222.07,222.2,7287.0,222.35,222.35,222.07,222.2,7287.0
2023-02-24 11:40:00,222.21,222.5,222.15,222.3,7707.0,222.21,222.5,222.15,222.3,7707.0
2023-02-24 11:45:00,222.45,222.61,222.42,222.55,5765.0,222.45,222.61,222.42,222.55,5765.0
2023-02-24 11:50:00,222.55,222.67,222.44,222.44,5547.0,222.55,222.67,222.44,222.44,5547.0
2023-02-24 11:55:00,222.44,222.71,222.24,222.43,10254.0,222.44,222.71,222.24,222.43,10254.0
2023-02-24 12:00:00,222.45,222.55,222.33,222.4,8725.0,222.45,222.55,222.33,222.4,8725.0
2023-02-24 12:05:00,222.39,222.47,222.31,222.47,5356.0,222.39,222.47,222.31,222.47,5356.0
2023-02-24 12:10:00,222.48,222.63,222.48,222.51,6090.0,222.48,222.63,222.48,222.51,6090.0
2023-02-24 12:15:00,222.53,222.64,222.3,222.3,4689.0,222.53,222.64,222.3,222.3,4689.0
2023-02-24 12:20:00,222.26,222.62,222.15,222.61,13988.0,222.26,222.62,222.15,222.61,13988.0
2023-02-24 12:25:00,222.63,223.17,222.62,222.72,6105.0,222.63,223.17,222.62,222.72,6105.0
2023-02-24 12:30:00,222.74,223.07,222.55,222.96,13000.0,222.74,223.07,222.55,222.96,13000.0
2023-02-24 12:35:00,222.91,223.12,222.84,222.84,3574.0,222.91,223.12,222.84,222.84,3574.0
2023-02-24 12:40:00,222.84,223.11,222.78,223.11,2702.0,222.84,223.11,222.78,223.11,2702.0
2023-02-24 12:45:00,223.06,223.26,222.95,223.22,1883.0,223.06,223.26,222.95,223.22,1883.0
2023-02-24 12:50:00,223.2,223.2,222.84,222.84,2214.0,223.2,223.2,222.84,222.84,2214.0
2023-02-24 12:55:00,222.87,223.06,222.79,222.84,4933.0,222.87,223.06,222.79,222.84,4933.0
2023-02-24 13:00:00,222.78,222.88,222.66,222.76,2003.0,222.78,222.88,222.66,222.76,2003.0
2023-02-24 13:05:00,222.67,222.89,222.65,222.78,1400.0,222.67,222.89,222.65,222.78,1400.0
2023-02-24 13:10:00,222.63,222.7,222.36,222.58,4242.0,222.63,222.7,222.36,222.58,4242.0
2023-02-24 13:15:00,222.47,222.8,222.46,222.75,910.0,222.47,222.8,222.46,222.75,910.0
2023-02-24 13:20:00,222.78,223.07,222.74,223.06,4393.0,222.78,223.07,222.74,223.06,4393.0
2023-02-24 13:25:00,222.91,223.07,222.91,223.03,2736.0,222.91,223.07,222.91,223.03,2736.0
2023-02-24 13:30:00,223.02,223.27,222.9,223.27,7463.0,223.02,223.27,222.9,223.27,7463.0
2023-02-24 13:35:00,223.28,223.33,223.08,223.11,3746.0,223.28,223.33,223.08,223.11,3746.0
2023-02-24 13:40:00,223.07,223.15,222.85,223.0,12494.0,223.07,223.15,222.85,223.0,12494.0
2023-02-24 13:45:00,222.98,223.04,222.8,222.81,5810.0,222.98,223.04,222.8,222.81,5810.0
2023-02-24 13:50:00,222.81,222.85,222.7,222.77,5157.0,222.81,222.85,222.7,222.77,5157.0
2023-02-24 13:55:00,222.79,222.9,222.42,222.65,8996.0,222.79,222.9,222.42,222.65,8996.0
2023-02-24 14:00:00,222.65,222.77,222.6,222.61,7553.0,222.65,222.77,222.6,222.61,7553.0
2023-02-24 14:05:00,222.58,222.65,222.51,222.51,9325.0,222.58,222.65,222.51,222.51,9325.0
2023-02-24 14:10:00,222.43,222.5,222.26,222.3,5812.0,222.43,222.5,222.26,222.3,5812.0
2023-02-24 14:15:00,222.3,222.55,222.26,222.4,4171.0,222.3,222.55,222.26,222.4,4171.0
2023-02-24 14:20:00,222.39,222.97,222.32,222.77,4678.0,222.39,222.97,222.32,222.77,4678.0
2023-02-24 14:25:00,223.08,223.15,222.9,223.02,5613.0,223.08,223.15,222.9,223.02,5613.0
2023-02-24 14:30:00,223.07,223.26,223.05,223.17,5509.0,223.07,223.26,223.05,223.17,5509.0
2023-02-24 14:35:00,223.15,223.18,222.97,222.99,6765.0,223.15,223.18,222.97,222.99,6765.0
2023-02-24 14:40:00,223.02,223.11,222.88,223.08,6525.0,223.02,223.11,222.88,223.08,6525.0
2023-02-24 14:45:00,223.02,223.29,223.01,223.23,20536.0,223.02,223.29,223.01,223.23,20536.0
2023-02-24 14:50:00,223.23,223.89,223.16,223.89,7387.0,223.23,223.89,223.16,223.89,7387.0
2023-02-24 14:55:00,223.79,224.14,223.63,224.14,4903.0,223.79,224.14,223.63,224.14,4903.0
2023-02-24 15:00:00,224.02,224.48,224.02,224.06,5600.0,224.02,224.48,224.02,224.06,5600.0
2023-02-24 15:05:00,224.06,224.06,223.83,223.91,9657.0,224.06,224.06,223.83,223.91,9657.0
2023-02-24 15:10:00,223.98,224.02,223.8,223.88,5706.0,223.98,224.02,223.8,223.88,5706.0
2023-02-24 15:15:00,223.86,224.1,223.8,224.1,10848.0,223.86,224.1,223.8,224.1,10848.0
2023-02-24 15:20:00,224.17,224.25,223.93,224.06,19156.0,224.17,224.25,223.93,224.06,19156.0
2023-02-24 15:25:00,224.06,224.29,223.97,224.11,14525.0,224.06,224.29,223.97,224.11,14525.0
2023-02-24 15:30:00,224.13,224.13,223.59,223.69,12725.0,224.13,224.13,223.59,223.69,12725.0
2023-02-24 15:35:00,223.68,224.1,223.68,223.88,17547.0,223.68,224.1,223.68,223.88,17547.0
2023-02-24 15:40:00,223.88,224.05,223.78,223.91,11954.0,223.88,224.05,223.78,223.91,11954.0
2023-02-24 15:45:00,223.93,224.01,223.65,223.75,26315.0,223.93,224.01,223.65,223.75,26315.0
2023-02-24 15:50:00,223.8,223.8,223.43,223.43,45671.0,223.8,223.8,223.43,223.43,45671.0
2023-02-24 15:55:00,223.47,224.31,223.43,224.31,78483.0,223.47,224.31,223.43,224.31,78483.0
2023-02-27 09:30:00,226.28,227.01,225.04,225.4,14066.0,226.28,227.01,225.04,225.4,14066.0
2023-02-27 09:35:00,225.23,226.0,225.02,225.08,15802.0,225.23,226.0,225.02,225.08,15802.0
2023-02-27 09:40:00,225.0,225.0,224.27,224.44,4155.0,225.0,225.0,224.27,224.44,4155.0
2023-02-27 09:45:00,224.26,224.27,222.94,222.94,31031.0,224.26,224.27,222.94,222.94,31031.0
2023-02-27 09:50:00,223.05,223.11,222.89,223.11,1217.0,223.05,223.11,222.89,223.11,1217.0
2023-02-27 09:55:00,223.11,223.35,222.55,223.35,4403.0,223.11,223.35,222.55,223.35,4403.0
2023-02-27 10:00:00,223.33,223.33,222.54,222.6,6493.0,223.33,223.33,222.54,222.6,6493.0
2023-02-27 10:05:00,222.67,222.98,222.37,222.37,6875.0,222.67,222.98,222.37,222.37,6875.0
2023-02-27 10:10:00,222.56,223.18,222.54,222.88,4400.0,222.56,223.18,222.54,222.88,4400.0
2023-02-27 10:15:00,222.93,222.98,222.56,222.81,7239.0,222.93,222.98,222.56,222.81,7239.0
2023-02-27 10:20:00,222.78,223.1,222.65,223.1,4733.0,222.78,223.1,222.65,223.1,4733.0
2023-02-27 10:25:00,223.16,223.25,222.91,222.97,5232.0,223.16,223.25,222.91,222.97,5232.0
2023-02-27 10:30:00,223.08,223.25,222.9,222.94,6724.0,223.08,223.25,222.9,222.94,6724.0
2023-02-27 10:35:00,222.9,222.9,221.45,221.56,8150.0,222.9,222.9,221.45,221.56,8150.0
2023-02-27 10:40:00,221.44,221.44,219.92,220.2,6889.0,221.44,221.44,219.92,220.2,6889.0
2023-02-27 10:45:00,220.07,220.13,219.69,219.81,9760.0,220.07,220.13,219.69,219.81,9760.0
2023-02-27 10:50:00,219.64,219.69,218.74,219.22,20197.0,219.64,219.69,218.74,219.22,20197.0
2023-02-27 10:55:00,219.22,219.7,219.08,219.54,49395.0,219.22,219.7,219.08,219.54,49395.0
2023-02-27 11:00:00,219.63,219.73,218.87,218.96,5833.0,219.63,219.73,218.87,218.96,5833.0
2023-02-27 11:05:00,219.03,219.14,218.88,219.14,3173.0,219.03,219.14,218.88,219.14,3173.0
2023-02-27 11:10:00,219.3,220.02,219.3,219.65,5573.0,219.3,220.02,219.3,219.65,5573.0
2023-02-27 11:15:00,219.56,219.91,219.27,219.32,6052.0,219.56,219.91,219.27,219.32,6052.0
2023-02-27 11:20:00,219.32,220.15,218.88,220.07,5496.0,219.32,220.15,218.88,220.07,5496.0
2023-02-27 11:25:00,220.17,220.49,220.16,220.3,3300.0,220.17,220.49,220.16,220.3,3300.0
2023-02-27 11:30:00,220.14,220.58,219.82,220.37,45782.0,220.14,220.58,219.82,220.37,45782.0
2023-02-27 11:35:00,220.29,220.48,219.81,219.81,3205.0,220.29,220.48,219.81,219.81,3205.0
2023-02-27 11:40:00,219.77,219.96,219.26,219.26,3536.0,219.77,219.96,219.26,219.26,3536.0
2023-02-27 11:45:00,219.24,219.45,219.13,219.38,2697.0,219.24,219.45,219.13,219.38,2697.0
2023-02-27 11:50:00,219.22,219.46,219.11,219.44,2843.0,219.22,219.46,219.11,219.44,2843.0
2023-02-27 11:55:00,219.23,219.39,219.07,219.1,3128.0,219.23,219.39,219.07,219.1,3128.0
2023-02-27 12:00:00,219.13,219.23,218.97,219.03,5877.0,219.13,219.23,218.97,219.03,5877.0
2023-02-27 12:05:00,218.93,218.98,218.45,218.45,5008.0,218.93,218.98,218.45,218.45,5008.0
2023-02-27 12:10:00,218.53,218.9,218.46,218.74,6647.0,218.53,218.9,218.46,218.74,6647.0
2023-02-27 12:15:00,218.64,218.78,218.3,218.56,7947.0,218.64,218.78,218.3,218.56,7947.0
2023-02-27 12:20:00,218.48,218.48,217.83,217.84,12290.0,218.48,218.48,217.83,217.84,12290.0
2023-02-27 12:25:00,217.89,218.05,217.84,218.0,9096.0,217.89,218.05,217.84,218.0,9096.0
2023-02-27 12:30:00,217.96,218.04,217.61,217.63,5893.0,217.96,218.04,217.61,217.63,5893.0
2023-02-27 12:35:00,217.57,217.96,217.57,217.79,5420.0,217.57,217.96,217.57,217.79,5420.0
2023-02-27 12:40:00,217.69,217.72,217.5,217.57,2015.0,217.69,217.72,217.5,217.57,2015.0
2023-02-27 12:45:00,217.63,217.72,217.34,217.64,11949.0,217.63,217.72,217.34,217.64,11949.0
2023-02-27 12:50:00,217.59,217.82,217.45,217.74,18379.0,217.59,217.82,217.45,217.74,18379.0
2023-02-27 12:55:00,217.85,218.38,217.77,218.14,17411.0,217.85,218.38,217.77,218.14,17411.0
2023-02-27 13:00:00,218.14,218.15,217.95,218.04,16353.0,218.14,218.15,217.95,218.04,16353.0
2023-02-27 13:05:00,218.13,218.48,217.94,217.94,27775.0,218.13,218.48,217.94,217.94,27775.0
2023-02-27 13:10:00,218.02,218.63,218.0,218.59,14807.0,218.02,218.63,218.0,218.59,14807.0
2023-02-27 13:15:00,218.58,218.61,218.24,218.24,4352.0,218.58,218.61,218.24,218.24,4352.0
2023-02-27 13:20:00,218.16,218.23,217.89,217.99,6981.0,218.16,218.23,217.89,217.99,6981.0
2023-02-27 13:25:00,217.99,218.17,217.98,218.15,4400.0,217.99,218.17,217.98,218.15,4400.0
2023-02-27 13:30:00,218.17,218.21,217.96,217.97,6993.0,218.17,218.21,217.96,217.97,6993.0
2023-02-27 13:35:00,217.94,218.18,217.77,218.09,6702.0,217.94,218.18,217.77,218.09,6702.0
2023-02-27 13:40:00,218.15,218.15,217.5,217.7,5883.0,218.15,218.15,217.5,217.7,5883.0
2023-02-27 13:45:00,217.64,217.95,217.64,217.88,5770.0,217.64,217.95,217.64,217.88,5770.0
2023-02-27 13:50:00,217.92,218.01,217.84,217.84,3808.0,217.92,218.01,217.84,217.84,3808.0
2023-02-27 13:55:00,217.79,218.19,217.79,218.07,4622.0,217.79,218.19,217.79,218.07,4622.0
2023-02-27 14:00:00,218.18,218.39,218.02,218.3,19821.0,218.18,218.39,218.02,218.3,19821.0
2023-02-27 14:05:00,218.23,218.3,217.88,217.95,10553.0,218.23,218.3,217.88,217.95,10553.0
2023-02-27 14:10:00,217.96,218.25,217.96,218.23,6708.0,217.96,218.25,217.96,218.23,6708.0
2023-02-27 14:15:00,218.15,218.15,217.84,218.06,10476.0,218.15,218.15,217.84,218.06,10476.0
2023-02-27 14:20:00,218.17,218.21,218.0,218.0,8268.0,218.17,218.21,218.0,218.0,8268.0
2023-02-27 14:25:00,217.99,218.2,217.95,218.15,13914.0,217.99,218.2,217.95,218.15,13914.0
2023-02-27 14:30:00,218.16,218.2,217.98,218.02,6694.0,218.16,218.2,217.98,218.02,6694.0
2023-02-27 14:35:00,218.0,218.2,217.83,218.2,3329.0,218.0,218.2,217.83,218.2,3329.0
2023-02-27 14:40:00,218.2,218.27,218.03,218.15,4942.0,218.2,218.27,218.03,218.15,4942.0
2023-02-27 14:45:00,218.11,218.33,217.74,218.33,5675.0,218.11,218.33,217.74,218.33,5675.0
2023-02-27 14:50:00,218.32,218.59,218.2,218.22,4100.0,218.32,218.59,218.2,218.22,4100.0
2023-02-27 14:55:00,218.16,218.18,217.81,217.9,4303.0,218.16,218.18,217.81,217.9,4303.0
2023-02-27 15:00:00,217.87,217.95,217.69,217.81,9706.0,217.87,217.95,217.69,217.81,9706.0
2023-02-27 15:05:00,217.76,217.8,217.5,217.59,7805.0,217.76,217.8,217.5,217.59,7805.0
2023-02-27 15:10:00,217.57,217.68,217.5,217.55,9272.0,217.57,217.68,217.5,217.55,9272.0
2023-02-27 15:15:00,217.59,217.59,217.36,217.58,5109.0,217.59,217.59,217.36,217.58,5109.0
2023-02-27 15:20:00,217.59,217.79,217.49,217.49,22777.0,217.59,217.79,217.49,217.49,22777.0
2023-02-27 15:25:00,217.55,217.72,217.47,217.69,7286.0,217.55,217.72,217.47,217.69,7286.0
2023-02-27 15:30:00,217.69,217.69,217.03,217.2,11614.0,217.69,217.69,217.03,217.2,11614.0
2023-02-27 15:35:00,217.2,217.3,216.79,216.87,9965.0,217.2,217.3,216.79,216.87,9965.0
2023-02-27 15:40:00,216.87,216.96,216.54,216.83,9641.0,216.87,216.96,216.54,216.83,9641.0
2023-02-27 15:45:00,216.77,217.15,216.76,217.08,17181.0,216.77,217.15,216.76,217.08,17181.0
2023-02-27 15:50:00,217.15,217.35,216.94,217.06,50609.0,217.15,217.35,216.94,217.06,50609.0
2023-02-27 15:55:00,217.02,217.22,216.63,217.22,131103.0,217.02,217.22,216.63,217.22,131103.0
2023-02-28 09:30:00,218.57,218.57,216.57,217.0,38425.0,218.57,218.57,216.57,217.0,38425.0
2023-02-28 09:35:00,217.02,219.25,216.88,219.25,35324.0,217.02,219.25,216.88,219.25,35324.0
2023-02-28 09:40:00,218.92,219.57,218.82,219.18,5559.0,218.92,219.57,218.82,219.18,5559.0
2023-02-28 09:45:00,219.12,219.29,218.71,218.94,4214.0,219.12,219.29,218.71,218.94,4214.0
2023-02-28 09:50:00,218.96,219.35,218.77,219.13,13513.0,218.96,219.35,218.77,219.13,13513.0
2023-02-28 09:55:00,219.25,219.59,219.2,219.38,8856.0,219.25,219.59,219.2,219.38,8856.0
2023-02-28 10:00:00,219.44,219.99,219.16,219.28,18609.0,219.44,219.99,219.16,219.28,18609.0
2023-02-28 10:05:00,219.33,219.33,218.41,218.42,24095.0,219.33,219.33,218.41,218.42,24095.0
2023-02-28 10:10:00,218.44,218.57,217.78,217.87,39980.0,218.44,218.57,217.78,217.87,39980.0
2023-02-28 10:15:00,217.86,218.15,217.66,217.78,14746.0,217.86,218.15,217.66,217.78,14746.0
2023-02-28 10:20:00,217.65,218.81,217.65,218.65,7334.0,217.65,218.81,217.65,218.65,7334.0
2023-02-28 10:25:00,218.68,218.95,218.0,218.23,24567.0,218.68,218.95,218.0,218.23,24567.0
2023-02-28 10:30:00,218.29,218.29,217.76,217.94,15864.0,218.29,218.29,217.76,217.94,15864.0
2023-02-28 10:35:00,217.99,218.73,217.81,218.4,106637.0,217.99,218.73,217.81,218.4,106637.0
2023-02-28 10:40:00,218.35,218.77,218.23,218.24,11532.0,218.35,218.77,218.23,218.24,11532.0
2023-02-28 10:45:00,218.31,218.47,218.02,218.02,5631.0,218.31,218.47,218.02,218.02,5631.0
2023-02-28 10:50:00,218.41,218.49,218.09,218.33,14389.0,218.41,218.49,218.09,218.33,14389.0
2023-02-28 10:55:00,218.34,218.47,218.14,218.19,4379.0,218.34,218.47,218.14,218.19,4379.0
2023-02-28 11:00:00,218.19,218.73,218.17,218.53,11073.0,218.19,218.73,218.17,218.53,11073.0
2023-02-28 11:05:00,218.53,218.7,218.44,218.48,16573.0,218.53,218.7,218.44,218.48,16573.0
2023-02-28 11:10:00,218.56,218.62,218.44,218.5,9488.0,218.56,218.62,218.44,218.5,9488.0
2023-02-28 11:15:00,218.52,218.52,218.38,218.46,7428.0,218.52,218.52,218.38,218.46,7428.0
2023-02-28 11:20:00,218.45,218.71,218.31,218.42,9099.0,218.45,218.71,218.31,218.42,9099.0
2023-02-28 11:25:00,218.45,218.45,218.29,218.34,8590.0,218.45,218.45,218.29,218.34,8590.0
2023-02-28 11:30:00,218.32,218.37,218.07,218.12,6000.0,218.32,218.37,218.07,218.12,6000.0
2023-02-28 11:35:00,218.07,218.12,217.95,218.03,6850.0,218.07,218.12,217.95,218.03,6850.0
2023-02-28 11:40:00,217.96,218.03,217.8,217.9,5006.0,217.96,218.03,217.8,217.9,5006.0
2023-02-28 11:45:00,217.91,218.2,217.48,217.88,19274.0,217.91,218.2,217.48,217.88,19274.0
2023-02-28 11:50:00,217.89,217.95,217.81,217.95,7898.0,217.89,217.95,217.81,217.95,7898.0
2023-02-28 11:55:00,217.9,218.19,217.88,218.18,14453.0,217.9,218.19,217.88,218.18,14453.0
2023-02-28 12:00:00,218.19,218.3,217.95,218.04,8849.0,218.19,218.3,217.95,218.04,8849.0
2023-02-28 12:05:00,218.1,218.22,217.92,217.95,4159.0,218.1,218.22,217.92,217.95,4159.0
2023-02-28 12:10:00,217.94,218.05,217.88,217.94,4623.0,217.94,218.05,217.88,217.94,4623.0
2023-02-28 12:15:00,217.95,217.95,217.74,217.85,2299.0,217.95,217.95,217.74,217.85,2299.0
2023-02-28 12:20:00,217.83,217.95,217.75,217.79,2974.0,217.83,217.95,217.75,217.79,2974.0
2023-02-28 12:25:00,217.86,218.0,217.56,217.72,6252.0,217.86,218.0,217.56,217.72,6252.0
2023-02-28 12:30:00,217.66,218.0,217.45,217.84,4727.0,217.66,218.0,217.45,217.84,4727.0
2023-02-28 12:35:00,217.78,217.84,217.66,217.77,3335.0,217.78,217.84,217.66,217.77,3335.0
2023-02-28 12:40:00,217.6,217.7,217.41,217.55,2601.0,217.6,217.7,217.41,217.55,2601.0
2023-02-28 12:45:00,217.58,217.61,217.31,217.55,6010.0,217.58,217.61,217.31,217.55,6010.0
2023-02-28 12:50:00,217.57,217.61,217.45,217.51,12036.0,217.57,217.61,217.45,217.51,12036.0
2023-02-28 12:55:00,217.52,218.1,217.51,217.98,2849.0,217.52,218.1,217.51,217.98,2849.0
2023-02-28 13:00:00,217.9,218.0,217.8,217.93,83362.0,217.9,218.0,217.8,217.93,83362.0
2023-02-28 13:05:00,217.92,217.94,217.82,217.87,8600.0,217.92,217.94,217.82,217.87,8600.0
2023-02-28 13:10:00,217.9,218.0,217.78,217.78,8250.0,217.9,218.0,217.78,217.78,8250.0
2023-02-28 13:15:00,217.76,217.9,217.76,217.83,9829.0,217.76,217.9,217.76,217.83,9829.0
2023-02-28 13:20:00,217.83,217.84,217.69,217.82,3722.0,217.83,217.84,217.69,217.82,3722.0
2023-02-28 13:25:00,217.77,217.86,217.66,217.8,5817.0,217.77,217.86,217.66,217.8,5817.0
2023-02-28 13:30:00,217.82,217.99,217.57,217.91,6517.0,217.82,217.99,217.57,217.91,6517.0
2023-02-28 13:35:00,217.9,217.92,217.71,217.82,6143.0,217.9,217.92,217.71,217.82,6143.0
2023-02-28 13:40:00,217.81,217.81,217.38,217.39,10014.0,217.81,217.81,217.38,217.39,10014.0
2023-02-28 13:45:00,217.37,217.38,217.12,217.21,15712.0,217.37,217.38,217.12,217.21,15712.0
2023-02-28 13:50:00,217.19,217.19,216.87,216.88,4400.0,217.19,217.19,216.87,216.88,4400.0
2023-02-28 13:55:00,216.8,216.96,216.71,216.86,3921.0,216.8,216.96,216.71,216.86,3921.0
2023-02-28 14:00:00,216.87,217.17,216.83,216.95,5628.0,216.87,217.17,216.83,216.95,5628.0
2023-02-28 14:05:00,216.82,216.97,216.66,216.97,4675.0,216.82,216.97,216.66,216.97,4675.0
2023-02-28 14:10:00,216.96,217.03,216.85,216.94,5114.0,216.96,217.03,216.85,216.94,5114.0
2023-02-28 14:15:00,216.9,216.91,216.43,216.71,4659.0,216.9,216.91,216.43,216.71,4659.0
2023-02-28 14:20:00,216.67,216.78,216.52,216.63,4484.0,216.67,216.78,216.52,216.63,4484.0
2023-02-28 14:25:00,216.63,216.64,216.34,216.36,5983.0,216.63,216.64,216.34,216.36,5983.0
2023-02-28 14:30:00,216.34,216.63,216.25,216.49,12610.0,216.34,216.63,216.25,216.49,12610.0
2023-02-28 14:35:00,216.55,216.55,216.16,216.23,6870.0,216.55,216.55,216.16,216.23,6870.0
2023-02-28 14:40:00,216.16,216.16,215.82,215.92,5023.0,216.16,216.16,215.82,215.92,5023.0
2023-02-28 14:45:00,215.99,216.02,215.71,215.91,3427.0,215.99,216.02,215.71,215.91,3427.0
2023-02-28 14:50:00,215.8,215.92,215.68,215.92,2500.0,215.8,215.92,215.68,215.92,2500.0
2023-02-28 14:55:00,215.69,215.77,215.56,215.56,6886.0,215.69,215.77,215.56,215.56,6886.0
2023-02-28 15:00:00,215.56,215.63,215.35,215.41,13220.0,215.56,215.63,215.35,215.41,13220.0
2023-02-28 15:05:00,215.51,215.61,215.37,215.42,8735.0,215.51,215.61,215.37,215.42,8735.0
2023-02-28 15:10:00,215.45,215.51,215.34,215.51,10881.0,215.45,215.51,215.34,215.51,10881.0
2023-02-28 15:15:00,215.5,215.51,215.19,215.42,9321.0,215.5,215.51,215.19,215.42,9321.0
2023-02-28 15:20:00,215.41,215.41,214.73,214.92,10968.0,215.41,215.41,214.73,214.92,10968.0
2023-02-28 15:25:00,214.94,215.02,214.71,214.92,9604.0,214.94,215.02,214.71,214.92,9604.0
2023-02-28 15:30:00,214.88,214.99,214.49,214.81,12274.0,214.88,214.99,214.49,214.81,12274.0
2023-02-28 15:35:00,214.77,214.77,214.4,214.44,7417.0,214.77,214.77,214.4,214.44,7417.0
2023-02-28 15:40:00,214.43,214.75,214.41,214.61,9931.0,214.43,214.75,214.41,214.61,9931.0
2023-02-28 15:45:00,214.58,215.07,214.56,214.86,21436.0,214.58,215.07,214.56,214.86,21436.0
2023-02-28 15:50:00,214.85,215.26,214.65,214.68,32930.0,214.85,215.26,214.65,214.68,32930.0
2023-02-28 15:55:00,214.61,214.7,214.0,214.31,95190.0,214.61,214.7,214.0,214.31,95190.0
2023-03-01 09:30:00,213.0,213.61,212.31,212.44,24817.0,213.0,213.61,212.31,212.44,24817.0
2023-03-01 09:35:00,212.42,213.27,212.36,213.14,5735.0,212.42,213.27,212.36,213.14,5735.0
2023-03-01 09:40:00,213.25,213.63,212.87,213.63,6496.0,213.25,213.63,212.87,213.63,6496.0
2023-03-01 09:45:00,213.64,215.48,213.64,215.06,34435.0,213.64,215.48,213.64,215.06,34435.0
2023-03-01 09:50:00,215.3,215.85,215.19,215.3,13341.0,215.3,215.85,215.19,215.3,13341.0
2023-03-01 09:55:00,215.47,215.66,214.62,214.63,6393.0,215.47,215.66,214.62,214.63,6393.0
2023-03-01 10:00:00,214.58,215.09,214.32,214.32,5134.0,214.58,215.09,214.32,214.32,5134.0
2023-03-01 10:05:00,214.29,214.37,212.96,213.29,13432.0,214.29,214.37,212.96,213.29,13432.0
2023-03-01 10:10:00,213.38,214.0,213.27,213.69,21569.0,213.38,214.0,213.27,213.69,21569.0
2023-03-01 10:15:00,213.75,214.43,213.72,214.43,6108.0,213.75,214.43,213.72,214.43,6108.0
2023-03-01 10:20:00,214.71,215.13,214.51,214.55,14741.0,214.71,215.13,214.51,214.55,14741.0
2023-03-01 10:25:00,214.46,214.47,214.18,214.24,6497.0,214.46,214.47,214.18,214.24,6497.0
2023-03-01 10:30:00,214.19,214.19,213.56,214.05,12136.0,214.19,214.19,213.56,214.05,12136.0
2023-03-01 10:35:00,214.05,214.47,213.91,214.25,19351.0,214.05,214.47,213.91,214.25,19351.0
2023-03-01 10:40:00,214.16,214.49,214.16,214.33,23249.0,214.16,214.49,214.16,214.33,23249.0
2023-03-01 10:45:00,214.33,214.37,213.79,213.79,10506.0,214.33,214.37,213.79,213.79,10506.0
2023-03-01 10:50:00,213.81,214.25,213.81,214.1,24228.0,213.81,214.25,213.81,214.1,24228.0
2023-03-01 10:55:00,214.1,214.33,213.56,213.78,13215.0,214.1,214.33,213.56,213.78,13215.0
2023-03-01 11:00:00,213.83,214.04,213.45,213.63,8177.0,213.83,214.04,213.45,213.63,8177.0
2023-03-01 11:05:00,213.67,213.73,213.36,213.48,11881.0,213.67,213.73,213.36,213.48,11881.0
2023-03-01 11:10:00,213.37,213.4,213.05,213.06,5723.0,213.37,213.4,213.05,213.06,5723.0
2023-03-01 11:15:00,213.09,213.1,212.66,212.71,6207.0,213.09,213.1,212.66,212.71,6207.0
2023-03-01 11:20:00,212.71,213.32,212.7,213.26,3595.0,212.71,213.32,212.7,213.26,3595.0
2023-03-01 11:25:00,213.26,214.14,213.25,213.87,6695.0,213.26,214.14,213.25,213.87,6695.0
2023-03-01 11:30:00,214.02,214.07,213.4,213.4,10308.0,214.02,214.07,213.4,213.4,10308.0
2023-03-01 11:35:00,213.51,214.13,213.5,213.56,24869.0,213.51,214.13,213.5,213.56,24869.0
2023-03-01 11:40:00,213.56,213.87,213.41,213.82,13685.0,213.56,213.87,213.41,213.82,13685.0
2023-03-01 11:45:00,213.88,214.18,213.8,214.05,9131.0,213.88,214.18,213.8,214.05,9131.0
2023-03-01 11:50:00,214.11,214.79,214.11,214.65,8950.0,214.11,214.79,214.11,214.65,8950.0
2023-03-01 11:55:00,214.78,214.78,214.58,214.65,5175.0,214.78,214.78,214.58,214.65,5175.0
2023-03-01 12:00:00,214.69,214.89,214.62,214.83,4476.0,214.69,214.89,214.62,214.83,4476.0
2023-03-01 12:05:00,214.83,215.26,214.56,215.12,7000.0,214.83,215.26,214.56,215.12,7000.0
2023-03-01 12:10:00,215.15,215.8,215.15,215.8,4284.0,215.15,215.8,215.15,215.8,4284.0
2023-03-01 12:15:00,215.8,216.3,215.8,216.29,3252.0,215.8,216.3,215.8,216.29,3252.0
2023-03-01 12:20:00,216.43,216.43,215.76,215.83,6821.0,216.43,216.43,215.76,215.83,6821.0
2023-03-01 12:25:00,216.0,216.42,215.95,216.34,31419.0,216.0,216.42,215.95,216.34,31419.0
2023-03-01 12:30:00,216.4,216.54,215.81,215.91,16876.0,216.4,216.54,215.81,215.91,16876.0
2023-03-01 12:35:00,216.06,216.14,215.7,216.03,6200.0,216.06,216.14,215.7,216.03,6200.0
2023-03-01 12:40:00,216.03,216.11,215.81,215.87,5605.0,216.03,216.11,215.81,215.87,5605.0
2023-03-01 12:45:00,215.86,215.96,215.32,215.32,6920.0,215.86,215.96,215.32,215.32,6920.0
2023-03-01 12:50:00,215.28,215.42,215.21,215.39,14217.0,215.28,215.42,215.21,215.39,14217.0
2023-03-01 12:55:00,215.39,215.43,214.97,215.28,8444.0,215.39,215.43,214.97,215.28,8444.0
2023-03-01 13:00:00,215.24,215.25,214.89,214.99,8213.0,215.24,215.25,214.89,214.99,8213.0
2023-03-01 13:05:00,215.0,215.06,214.73,215.01,4583.0,215.0,215.06,214.73,215.01,4583.0
2023-03-01 13:10:00,215.04,215.04,214.75,214.86,3016.0,215.04,215.04,214.75,214.86,3016.0
2023-03-01 13:15:00,214.97,215.06,214.57,214.58,24776.0,214.97,215.06,214.57,214.58,24776.0
2023-03-01 13:20:00,214.59,214.6,214.18,214.22,8812.0,214.59,214.6,214.18,214.22,8812.0
2023-03-01 13:25:00,214.37,214.46,214.24,214.3,7778.0,214.37,214.46,214.24,214.3,7778.0
2023-03-01 13:30:00,214.3,214.45,214.24,214.31,4450.0,214.3,214.45,214.24,214.31,4450.0
2023-03-01 13:35:00,214.38,214.49,214.27,214.49,5724.0,214.38,214.49,214.27,214.49,5724.0
2023-03-01 13:40:00,214.5,214.74,214.48,214.53,3830.0,214.5,214.74,214.48,214.53,3830.0
2023-03-01 13:45:00,214.53,214.71,214.39,214.67,4186.0,214.53,214.71,214.39,214.67,4186.0
2023-03-01 13:50:00,214.68,214.69,214.31,214.46,5879.0,214.68,214.69,214.31,214.46,5879.0
2023-03-01 13:55:00,214.49,214.9,214.48,214.76,3402.0,214.49,214.9,214.48,214.76,3402.0
2023-03-01 14:00:00,214.76,214.76,214.26,214.37,3883.0,214.76,214.76,214.26,214.37,3883.0
2023-03-01 14:05:00,214.36,214.46,214.27,214.36,4818.0,214.36,214.46,214.27,214.36,4818.0
2023-03-01 14:10:00,214.4,214.82,214.4,214.74,11176.0,214.4,214.82,214.4,214.74,11176.0
2023-03-01 14:15:00,214.67,214.8,214.45,214.61,7090.0,214.67,214.8,214.45,214.61,7090.0
2023-03-01 14:20:00,214.64,214.71,214.3,214.52,7867.0,214.64,214.71,214.3,214.52,7867.0
2023-03-01 14:25:00,214.45,214.54,214.06,214.12,8796.0,214.45,214.54,214.06,214.12,8796.0
2023-03-01 14:30:00,214.11,214.65,214.11,214.65,4908.0,214.11,214.65,214.11,214.65,4908.0
2023-03-01 14:35:00,214.67,214.72,214.17,214.42,6927.0,214.67,214.72,214.17,214.42,6927.0
2023-03-01 14:40:00,214.44,214.97,214.41,214.71,17102.0,214.44,214.97,214.41,214.71,17102.0
2023-03-01 14:45:00,214.62,214.8,214.23,214.34,11445.0,214.62,214.8,214.23,214.34,11445.0
2023-03-01 14:50:00,214.34,214.72,214.12,214.39,15483.0,214.34,214.72,214.12,214.39,15483.0
2023-03-01 14:55:00,214.34,214.54,214.27,214.33,16585.0,214.34,214.54,214.27,214.33,16585.0
2023-03-01 15:00:00,214.33,214.45,214.07,214.39,9545.0,214.33,214.45,214.07,214.39,9545.0
2023-03-01 15:05:00,214.39,215.03,214.38,214.96,7890.0,214.39,215.03,214.38,214.96,7890.0
2023-03-01 15:10:00,215.04,215.34,215.03,215.33,7495.0,215.04,215.34,215.03,215.33,7495.0
2023-03-01 15:15:00,215.27,215.95,214.8,215.74,14336.0,215.27,215.95,214.8,215.74,14336.0
2023-03-01 15:20:00,215.74,215.93,215.44,215.47,15955.0,215.74,215.93,215.44,215.47,15955.0
2023-03-01 15:25:00,215.45,216.24,215.38,216.17,19830.0,215.45,216.24,215.38,216.17,19830.0
2023-03-01 15:30:00,216.17,216.17,215.23,215.43,21516.0,216.17,216.17,215.23,215.43,21516.0
2023-03-01 15:35:00,215.47,216.35,215.46,216.0,36746.0,215.47,216.35,215.46,216.0,36746.0
2023-03-01 15:40:00,215.93,216.19,215.72,215.99,29886.0,215.93,216.19,215.72,215.99,29886.0
2023-03-01 15:45:00,216.04,216.65,215.85,216.34,40660.0,216.04,216.65,215.85,216.34,40660.0
2023-03-01 15:50:00,216.34,217.4,216.28,217.3,69797.0,216.34,217.4,216.28,217.3,69797.0
2023-03-01 15:55:00,217.39,218.21,216.88,217.03,136100.0,217.39,218.21,216.88,217.03,136100.0
2023-03-02 09:30:00,220.0,225.94,220.0,225.16,95435.0,220.0,225.94,220.0,225.16,95435.0
2023-03-02 09:35:00,225.22,225.49,223.01,223.5,49844.0,225.22,225.49,223.01,223.5,49844.0
2023-03-02 09:40:00,223.25,223.83,222.03,222.91,49646.0,223.25,223.83,222.03,222.91,49646.0
2023-03-02 09:45:00,222.48,223.02,219.63,219.64,81380.0,222.48,223.02,219.63,219.64,81380.0
2023-03-02 09:50:00,220.07,220.51,219.64,219.66,24388.0,220.07,220.51,219.64,219.66,24388.0
2023-03-02 09:55:00,219.82,219.87,218.29,218.61,17844.0,219.82,219.87,218.29,218.61,17844.0
2023-03-02 10:00:00,218.72,220.57,218.63,219.78,23534.0,218.72,220.57,218.63,219.78,23534.0
2023-03-02 10:05:00,219.78,220.19,219.03,219.5,30673.0,219.78,220.19,219.03,219.5,30673.0
2023-03-02 10:10:00,219.48,219.75,218.43,218.43,13811.0,219.48,219.75,218.43,218.43,13811.0
2023-03-02 10:15:00,218.6,218.98,215.58,215.59,49669.0,218.6,218.98,215.58,215.59,49669.0
2023-03-02 10:20:00,215.56,215.81,214.16,215.55,39123.0,215.56,215.81,214.16,215.55,39123.0
2023-03-02 10:25:00,215.57,215.57,213.13,213.73,15543.0,215.57,215.57,213.13,213.73,15543.0
2023-03-02 10:30:00,213.73,217.34,212.85,216.51,27358.0,213.73,217.34,212.85,216.51,27358.0
2023-03-02 10:35:00,216.18,217.3,216.18,216.46,14312.0,216.18,217.3,216.18,216.46,14312.0
2023-03-02 10:40:00,216.59,217.55,216.39,217.22,17294.0,216.59,217.55,216.39,217.22,17294.0
2023-03-02 10:45:00,217.18,217.98,217.05,217.35,12560.0,217.18,217.98,217.05,217.35,12560.0
2023-03-02 10:50:00,217.39,217.53,216.12,217.22,12158.0,217.39,217.53,216.12,217.22,12158.0
2023-03-02 10:55:00,217.07,217.44,217.07,217.36,3858.0,217.07,217.44,217.07,217.36,3858.0
2023-03-02 11:00:00,217.52,217.96,216.63,216.67,16420.0,217.52,217.96,216.63,216.67,16420.0
2023-03-02 11:05:00,216.38,216.54,215.19,215.42,8350.0,216.38,216.54,215.19,215.42,8350.0
2023-03-02 11:10:00,215.09,215.3,214.54,215.17,13460.0,215.09,215.3,214.54,215.17,13460.0
2023-03-02 11:15:00,215.12,216.02,215.03,215.3,11773.0,215.12,216.02,215.03,215.3,11773.0
2023-03-02 11:20:00,215.21,215.25,213.73,214.18,8439.0,215.21,215.25,213.73,214.18,8439.0
2023-03-02 11:25:00,214.29,214.68,213.95,214.55,11305.0,214.29,214.68,213.95,214.55,11305.0
2023-03-02 11:30:00,214.59,214.78,213.98,214.45,16191.0,214.59,214.78,213.98,214.45,16191.0
2023-03-02 11:35:00,214.63,215.02,214.22,215.02,7012.0,214.63,215.02,214.22,215.02,7012.0
2023-03-02 11:40:00,215.23,215.46,214.81,214.99,8572.0,215.23,215.46,214.81,214.99,8572.0
2023-03-02 11:45:00,214.83,215.06,214.15,214.16,30499.0,214.83,215.06,214.15,214.16,30499.0
2023-03-02 11:50:00,214.06,214.16,213.55,214.16,7238.0,214.06,214.16,213.55,214.16,7238.0
2023-03-02 11:55:00,214.42,214.48,213.82,213.95,6627.0,214.42,214.48,213.82,213.95,6627.0
2023-03-02 12:00:00,213.91,214.27,213.9,213.97,5734.0,213.91,214.27,213.9,213.97,5734.0
2023-03-02 12:05:00,214.02,214.02,212.72,212.83,14054.0,214.02,214.02,212.72,212.83,14054.0
2023-03-02 12:10:00,213.1,213.21,212.5,212.63,10142.0,213.1,213.21,212.5,212.63,10142.0
2023-03-02 12:15:00,212.63,213.04,212.57,212.57,6817.0,212.63,213.04,212.57,212.57,6817.0
2023-03-02 12:20:00,212.59,212.81,212.2,212.2,11679.0,212.59,212.81,212.2,212.2,11679.0
2023-03-02 12:25:00,212.18,212.27,211.0,211.09,13501.0,212.18,212.27,211.0,211.09,13501.0
2023-03-02 12:30:00,211.08,213.25,211.01,212.63,46682.0,211.08,213.25,211.01,212.63,46682.0
2023-03-02 12:35:00,212.62,213.04,212.3,212.83,6401.0,212.62,213.04,212.3,212.83,6401.0
2023-03-02 12:40:00,213.03,213.25,211.92,212.25,48875.0,213.03,213.25,211.92,212.25,48875.0
2023-03-02 12:45:00,212.38,213.53,212.38,213.49,12065.0,212.38,213.53,212.38,213.49,12065.0
2023-03-02 12:50:00,213.39,213.96,213.16,213.96,7055.0,213.39,213.96,213.16,213.96,7055.0
2023-03-02 12:55:00,213.83,214.36,213.75,213.86,14089.0,213.83,214.36,213.75,213.86,14089.0
2023-03-02 13:00:00,213.91,213.91,212.83,212.99,10824.0,213.91,213.91,212.83,212.99,10824.0
2023-03-02 13:05:00,212.9,212.91,212.1,212.45,9627.0,212.9,212.91,212.1,212.45,9627.0
2023-03-02 13:10:00,212.44,212.97,212.12,212.12,11835.0,212.44,212.97,212.12,212.12,11835.0
2023-03-02 13:15:00,212.31,212.31,211.01,211.01,9220.0,212.31,212.31,211.01,211.01,9220.0
2023-03-02 13:20:00,211.2,211.3,210.86,211.26,7642.0,211.2,211.3,210.86,211.26,7642.0
2023-03-02 13:25:00,211.26,211.52,210.31,210.84,34718.0,211.26,211.52,210.31,210.84,34718.0
2023-03-02 13:30:00,210.9,211.02,209.9,209.9,16950.0,210.9,211.02,209.9,209.9,16950.0
2023-03-02 13:35:00,209.78,210.64,209.59,209.94,16820.0,209.78,210.64,209.59,209.94,16820.0
2023-03-02 13:40:00,209.99,210.28,208.72,208.76,31028.0,209.99,210.28,208.72,208.76,31028.0
2023-03-02 13:45:00,208.92,209.37,208.46,208.46,17510.0,208.92,209.37,208.46,208.46,17510.0
2023-03-02 13:50:00,208.44,208.55,207.53,208.0,13794.0,208.44,208.55,207.53,208.0,13794.0
2023-03-02 13:55:00,207.84,208.45,207.83,207.96,17456.0,207.84,208.45,207.83,207.96,17456.0
2023-03-02 14:00:00,208.02,210.1,208.02,209.51,38136.0,208.02,210.1,208.02,209.51,38136.0
2023-03-02 14:05:00,209.47,212.15,209.47,211.54,29075.0,209.47,212.15,209.47,211.54,29075.0
2023-03-02 14:10:00,211.62,211.78,210.78,210.82,19674.0,211.62,211.78,210.78,210.82,19674.0
2023-03-02 14:15:00,210.78,211.29,210.78,211.13,6817.0,210.78,211.29,210.78,211.13,6817.0
2023-03-02 14:20:00,211.28,211.44,211.05,211.34,8730.0,211.28,211.44,211.05,211.34,8730.0
2023-03-02 14:25:00,211.53,211.9,210.85,210.9,9159.0,211.53,211.9,210.85,210.9,9159.0
2023-03-02 14:30:00,210.76,211.3,210.5,211.3,26616.0,210.76,211.3,210.5,211.3,26616.0
2023-03-02 14:35:00,211.24,211.31,210.75,211.18,14068.0,211.24,211.31,210.75,211.18,14068.0
2023-03-02 14:40:00,211.03,211.03,210.19,210.43,27549.0,211.03,211.03,210.19,210.43,27549.0
2023-03-02 14:45:00,210.5,211.11,210.44,210.44,6700.0,210.5,211.11,210.44,210.44,6700.0
2023-03-02 14:50:00,210.41,210.74,210.17,210.17,5788.0,210.41,210.74,210.17,210.17,5788.0
2023-03-02 14:55:00,210.14,210.62,209.82,210.08,11991.0,210.14,210.62,209.82,210.08,11991.0
2023-03-02 15:00:00,210.08,210.2,209.2,209.22,10167.0,210.08,210.2,209.2,209.22,10167.0
2023-03-02 15:05:00,209.32,209.35,208.77,208.96,9997.0,209.32,209.35,208.77,208.96,9997.0
2023-03-02 15:10:00,208.93,209.66,208.76,209.42,9239.0,208.93,209.66,208.76,209.42,9239.0
2023-03-02 15:15:00,209.43,210.09,209.42,209.88,13938.0,209.43,210.09,209.42,209.88,13938.0
2023-03-02 15:20:00,209.92,209.93,209.12,209.45,11253.0,209.92,209.93,209.12,209.45,11253.0
2023-03-02 15:25:00,209.51,209.79,209.07,209.79,11947.0,209.51,209.79,209.07,209.79,11947.0
2023-03-02 15:30:00,209.88,209.94,209.46,209.5,22517.0,209.88,209.94,209.46,209.5,22517.0
2023-03-02 15:35:00,209.56,211.92,209.55,211.83,31074.0,209.56,211.92,209.55,211.83,31074.0
2023-03-02 15:40:00,211.84,212.33,211.77,211.8,38136.0,211.84,212.33,211.77,211.8,38136.0
2023-03-02 15:45:00,211.66,211.92,211.11,211.92,21246.0,211.66,211.92,211.11,211.92,21246.0
2023-03-02 15:50:00,211.91,212.75,211.91,211.91,66529.0,211.91,212.75,211.91,211.91,66529.0
2023-03-02 15:55:00,212.04,212.22,211.13,212.01,125137.0,212.04,212.22,211.13,212.01,125137.0
2023-03-03 09:30:00,214.71,214.71,212.61,214.13,17350.0,214.71,214.71,212.61,214.13,17350.0
2023-03-03 09:35:00,214.41,217.26,214.4,216.86,13894.0,214.41,217.26,214.4,216.86,13894.0
2023-03-03 09:40:00,216.86,217.04,215.09,216.4,19836.0,216.86,217.04,215.09,216.4,19836.0
2023-03-03 09:45:00,216.25,216.52,215.25,215.89,8842.0,216.25,216.52,215.25,215.89,8842.0
2023-03-03 09:50:00,215.74,216.69,215.67,216.53,6350.0,215.74,216.69,215.67,216.53,6350.0
2023-03-03 09:55:00,216.59,216.67,215.72,216.04,30482.0,216.59,216.67,215.72,216.04,30482.0
2023-03-03 10:00:00,215.96,216.06,215.02,215.7,23800.0,215.96,216.06,215.02,215.7,23800.0
2023-03-03 10:05:00,215.47,215.58,213.93,213.95,15997.0,215.47,215.58,213.93,213.95,15997.0
2023-03-03 10:10:00,213.94,215.59,213.9,215.18,12839.0,213.94,215.59,213.9,215.18,12839.0
2023-03-03 10:15:00,215.23,216.0,215.23,215.41,9260.0,215.23,216.0,215.23,215.41,9260.0
2023-03-03 10:20:00,215.38,215.65,215.06,215.42,8630.0,215.38,215.65,215.06,215.42,8630.0
2023-03-03 10:25:00,215.48,215.54,215.08,215.23,6991.0,215.48,215.54,215.08,215.23,6991.0
2023-03-03 10:30:00,215.33,215.46,214.84,214.84,9703.0,215.33,215.46,214.84,214.84,9703.0
2023-03-03 10:35:00,214.91,216.18,214.9,216.18,16728.0,214.91,216.18,214.9,216.18,16728.0
2023-03-03 10:40:00,215.84,216.67,215.82,216.54,5317.0,215.84,216.67,215.82,216.54,5317.0
2023-03-03 10:45:00,216.83,216.83,216.4,216.4,4399.0,216.83,216.83,216.4,216.4,4399.0
2023-03-03 10:50:00,216.0,216.31,215.51,215.66,5290.0,216.0,216.31,215.51,215.66,5290.0
2023-03-03 10:55:00,215.66,216.14,215.63,216.0,4063.0,215.66,216.14,215.63,216.0,4063.0
2023-03-03 11:00:00,216.0,216.1,215.65,215.76,4500.0,216.0,216.1,215.65,215.76,4500.0
2023-03-03 11:05:00,215.81,216.09,215.69,215.93,4718.0,215.81,216.09,215.69,215.93,4718.0
2023-03-03 11:10:00,215.85,215.85,215.18,215.22,7025.0,215.85,215.85,215.18,215.22,7025.0
2023-03-03 11:15:00,215.5,215.75,215.46,215.52,4868.0,215.5,215.75,215.46,215.52,4868.0
2023-03-03 11:20:00,215.52,215.61,215.2,215.61,7894.0,215.52,215.61,215.2,215.61,7894.0
2023-03-03 11:25:00,215.58,216.02,215.57,216.02,6210.0,215.58,216.02,215.57,216.02,6210.0
2023-03-03 11:30:00,216.16,216.63,216.16,216.45,6778.0,216.16,216.63,216.16,216.45,6778.0
2023-03-03 11:35:00,216.38,216.39,215.87,215.88,4068.0,216.38,216.39,215.87,215.88,4068.0
2023-03-03 11:40:00,215.88,215.89,215.32,215.89,8517.0,215.88,215.89,215.32,215.89,8517.0
2023-03-03 11:45:00,215.93,216.38,215.87,215.88,4183.0,215.93,216.38,215.87,215.88,4183.0
2023-03-03 11:50:00,215.82,215.95,215.53,215.86,5832.0,215.82,215.95,215.53,215.86,5832.0
2023-03-03 11:55:00,215.8,216.01,215.7,215.88,3901.0,215.8,216.01,215.7,215.88,3901.0
2023-03-03 12:00:00,215.81,216.34,215.8,216.34,3158.0,215.81,216.34,215.8,216.34,3158.0
2023-03-03 12:05:00,216.35,216.36,215.77,215.78,5576.0,216.35,216.36,215.77,215.78,5576.0
2023-03-03 12:10:00,215.79,215.79,215.46,215.46,6014.0,215.79,215.79,215.46,215.46,6014.0
2023-03-03 12:15:00,215.36,215.56,215.28,215.44,5163.0,215.36,215.56,215.28,215.44,5163.0
2023-03-03 12:20:00,215.43,215.51,215.19,215.35,6008.0,215.43,215.51,215.19,215.35,6008.0
2023-03-03 12:25:00,215.39,216.02,215.38,216.01,5516.0,215.39,216.02,215.38,216.01,5516.0
2023-03-03 12:30:00,216.22,216.59,216.09,216.59,2853.0,216.22,216.59,216.09,216.59,2853.0
2023-03-03 12:35:00,216.49,216.49,215.75,215.75,6894.0,216.49,216.49,215.75,215.75,6894.0
2023-03-03 12:40:00,215.89,216.01,215.73,215.8,4635.0,215.89,216.01,215.73,215.8,4635.0
2023-03-03 12:45:00,215.84,215.94,215.5,215.62,5581.0,215.84,215.94,215.5,215.62,5581.0
2023-03-03 12:50:00,215.69,215.78,215.47,215.55,3379.0,215.69,215.78,215.47,215.55,3379.0
2023-03-03 12:55:00,215.54,215.68,215.54,215.67,1400.0,215.54,215.68,215.54,215.67,1400.0
2023-03-03 13:00:00,215.76,215.89,215.73,215.87,4306.0,215.76,215.89,215.73,215.87,4306.0
2023-03-03 13:05:00,215.83,216.02,215.77,216.0,2192.0,215.83,216.02,215.77,216.0,2192.0
2023-03-03 13:10:00,215.94,216.01,215.84,215.85,3008.0,215.94,216.01,215.84,215.85,3008.0
2023-03-03 13:15:00,215.84,215.84,215.33,215.48,6474.0,215.84,215.84,215.33,215.48,6474.0
2023-03-03 13:20:00,215.47,215.75,215.43,215.65,3389.0,215.47,215.75,215.43,215.65,3389.0
2023-03-03 13:25:00,215.81,215.87,215.64,215.87,4281.0,215.81,215.87,215.64,215.87,4281.0
2023-03-03 13:30:00,215.8,215.96,215.76,215.95,1352.0,215.8,215.96,215.76,215.95,1352.0
2023-03-03 13:35:00,215.87,215.87,215.37,215.47,8473.0,215.87,215.87,215.37,215.47,8473.0
2023-03-03 13:40:00,215.44,216.0,215.42,215.73,6113.0,215.44,216.0,215.42,215.73,6113.0
2023-03-03 13:45:00,215.73,215.83,215.54,215.54,4894.0,215.73,215.83,215.54,215.54,4894.0
2023-03-03 13:50:00,215.55,215.66,215.26,215.66,5802.0,215.55,215.66,215.26,215.66,5802.0
2023-03-03 13:55:00,215.66,216.05,215.66,215.88,11031.0,215.66,216.05,215.66,215.88,11031.0
2023-03-03 14:00:00,215.88,216.07,215.87,216.07,7005.0,215.88,216.07,215.87,216.07,7005.0
2023-03-03 14:05:00,216.11,216.33,215.88,215.88,5286.0,216.11,216.33,215.88,215.88,5286.0
2023-03-03 14:10:00,215.88,216.26,215.8,216.26,4699.0,215.88,216.26,215.8,216.26,4699.0
2023-03-03 14:15:00,216.26,216.28,215.95,215.96,7459.0,216.26,216.28,215.95,215.96,7459.0
2023-03-03 14:20:00,215.91,216.22,215.91,216.22,4397.0,215.91,216.22,215.91,216.22,4397.0
2023-03-03 14:25:00,216.17,216.19,215.87,215.98,5331.0,216.17,216.19,215.87,215.98,5331.0
2023-03-03 14:30:00,215.95,216.18,215.95,216.04,3802.0,215.95,216.18,215.95,216.04,3802.0
2023-03-03 14:35:00,215.96,216.11,215.78,216.01,4699.0,215.96,216.11,215.78,216.01,4699.0
2023-03-03 14:40:00,215.88,216.01,215.83,215.92,3656.0,215.88,216.01,215.83,215.92,3656.0
2023-03-03 14:45:00,216.02,216.17,215.91,216.17,5381.0,216.02,216.17,215.91,216.17,5381.0
2023-03-03 14:50:00,216.16,216.83,216.15,216.83,6400.0,216.16,216.83,216.15,216.83,6400.0
2023-03-03 14:55:00,216.81,216.97,216.77,216.95,5355.0,216.81,216.97,216.77,216.95,5355.0
2023-03-03 15:00:00,216.86,217.0,216.72,216.83,8321.0,216.86,217.0,216.72,216.83,8321.0
2023-03-03 15:05:00,216.85,217.12,216.65,217.12,8219.0,216.85,217.12,216.65,217.12,8219.0
2023-03-03 15:10:00,217.11,217.11,216.51,216.56,9074.0,217.11,217.11,216.51,216.56,9074.0
2023-03-03 15:15:00,216.48,216.65,216.37,216.65,4772.0,216.48,216.65,216.37,216.65,4772.0
2023-03-03 15:20:00,216.71,216.99,216.43,216.46,5906.0,216.71,216.99,216.43,216.46,5906.0
2023-03-03 15:25:00,216.46,216.46,216.15,216.35,9816.0,216.46,216.46,216.15,216.35,9816.0
2023-03-03 15:30:00,216.32,216.35,215.85,215.85,10872.0,216.32,216.35,215.85,215.85,10872.0
2023-03-03 15:35:00,215.83,216.1,215.74,216.04,12061.0,215.83,216.1,215.74,216.04,12061.0
2023-03-03 15:40:00,216.11,216.37,215.77,216.37,137879.0,216.11,216.37,215.77,216.37,137879.0
2023-03-03 15:45:00,216.33,216.47,215.96,216.11,20277.0,216.33,216.47,215.96,216.11,20277.0
2023-03-03 15:50:00,216.05,216.51,215.99,216.03,174188.0,216.05,216.51,215.99,216.03,174188.0
2023-03-03 15:55:00,216.0,216.48,215.97,216.09,64483.0,216.0,216.48,215.97,216.09,64483.0
2023-03-06 09:30:00,216.24,216.6,216.07,216.55,6663.0,216.24,216.6,216.07,216.55,6663.0
2023-03-06 09:35:00,216.64,217.0,216.64,217.0,700.0,216.64,217.0,216.64,217.0,700.0
2023-03-06 09:40:00,216.72,217.41,216.6,217.39,2713.0,216.72,217.41,216.6,217.39,2713.0
2023-03-06 09:45:00,217.55,218.59,217.31,218.46,4437.0,217.55,218.59,217.31,218.46,4437.0
2023-03-06 09:50:00,218.59,219.33,218.56,219.33,5042.0,218.59,219.33,218.56,219.33,5042.0
2023-03-06 09:55:00,219.25,220.26,219.16,220.0,6884.0,219.25,220.26,219.16,220.0,6884.0
2023-03-06 10:00:00,220.34,220.52,219.99,219.99,11768.0,220.34,220.52,219.99,219.99,11768.0
2023-03-06 10:05:00,219.91,220.64,219.85,220.59,28173.0,219.91,220.64,219.85,220.59,28173.0
2023-03-06 10:10:00,220.74,221.14,220.69,220.78,17737.0,220.74,221.14,220.69,220.78,17737.0
2023-03-06 10:15:00,220.8,221.43,220.49,221.14,13915.0,220.8,221.43,220.49,221.14,13915.0
2023-03-06 10:20:00,221.29,221.74,220.86,220.91,7993.0,221.29,221.74,220.86,220.91,7993.0
2023-03-06 10:25:00,220.83,221.55,220.83,221.42,6128.0,220.83,221.55,220.83,221.42,6128.0
2023-03-06 10:30:00,221.43,221.79,221.2,221.53,8714.0,221.43,221.79,221.2,221.53,8714.0
2023-03-06 10:35:00,221.5,221.65,221.2,221.33,12592.0,221.5,221.65,221.2,221.33,12592.0
2023-03-06 10:40:00,221.39,221.85,220.41,220.71,10950.0,221.39,221.85,220.41,220.71,10950.0
2023-03-06 10:45:00,220.78,221.29,220.66,221.29,7243.0,220.78,221.29,220.66,221.29,7243.0
2023-03-06 10:50:00,221.28,221.43,220.85,221.08,7071.0,221.28,221.43,220.85,221.08,7071.0
2023-03-06 10:55:00,221.11,221.61,221.0,221.52,10247.0,221.11,221.61,221.0,221.52,10247.0
2023-03-06 11:00:00,221.5,221.5,220.92,221.15,3791.0,221.5,221.5,220.92,221.15,3791.0
2023-03-06 11:05:00,221.18,221.52,221.05,221.41,2619.0,221.18,221.52,221.05,221.41,2619.0
2023-03-06 11:10:00,221.41,222.04,221.41,221.85,5767.0,221.41,222.04,221.41,221.85,5767.0
2023-03-06 11:15:00,221.79,222.0,221.73,222.0,2448.0,221.79,222.0,221.73,222.0,2448.0
2023-03-06 11:20:00,222.01,222.01,221.39,221.4,4920.0,222.01,222.01,221.39,221.4,4920.0
2023-03-06 11:25:00,221.44,221.51,220.91,221.22,7606.0,221.44,221.51,220.91,221.22,7606.0
2023-03-06 11:30:00,221.18,221.19,220.99,221.16,2910.0,221.18,221.19,220.99,221.16,2910.0
2023-03-06 11:35:00,221.24,221.61,221.24,221.34,3615.0,221.24,221.61,221.24,221.34,3615.0
2023-03-06 11:40:00,221.39,221.52,221.38,221.43,2149.0,221.39,221.52,221.38,221.43,2149.0
2023-03-06 11:45:00,221.4,221.44,221.03,221.23,7047.0,221.4,221.44,221.03,221.23,7047.0
2023-03-06 11:50:00,221.16,221.24,220.7,220.7,2912.0,221.16,221.24,220.7,220.7,2912.0
2023-03-06 11:55:00,220.64,220.64,220.13,220.47,8734.0,220.64,220.64,220.13,220.47,8734.0
2023-03-06 12:00:00,220.4,220.46,220.13,220.14,5878.0,220.4,220.46,220.13,220.14,5878.0
2023-03-06 12:05:00,220.15,220.3,220.06,220.15,4017.0,220.15,220.3,220.06,220.15,4017.0
2023-03-06 12:10:00,220.22,220.49,220.17,220.17,3465.0,220.22,220.49,220.17,220.17,3465.0
2023-03-06 12:15:00,220.17,220.45,220.17,220.44,3943.0,220.17,220.45,220.17,220.44,3943.0
2023-03-06 12:20:00,220.42,220.42,220.24,220.36,3210.0,220.42,220.42,220.24,220.36,3210.0
2023-03-06 12:25:00,220.42,220.65,220.36,220.59,4786.0,220.42,220.65,220.36,220.59,4786.0
2023-03-06 12:30:00,220.45,220.45,219.91,220.27,5278.0,220.45,220.45,219.91,220.27,5278.0
2023-03-06 12:35:00,220.34,220.52,220.24,220.37,2850.0,220.34,220.52,220.24,220.37,2850.0
2023-03-06 12:40:00,220.37,220.38,219.69,219.8,6212.0,220.37,220.38,219.69,219.8,6212.0
2023-03-06 12:45:00,219.87,219.87,219.48,219.52,4183.0,219.87,219.87,219.48,219.52,4183.0
2023-03-06 12:50:00,219.52,219.93,219.26,219.92,9433.0,219.52,219.93,219.26,219.92,9433.0
2023-03-06 12:55:00,219.9,219.9,219.47,219.58,5160.0,219.9,219.9,219.47,219.58,5160.0
2023-03-06 13:00:00,219.59,219.89,219.3,219.32,8747.0,219.59,219.89,219.3,219.32,8747.0
2023-03-06 13:05:00,219.22,219.42,219.04,219.06,3220.0,219.22,219.42,219.04,219.06,3220.0
2023-03-06 13:10:00,219.07,219.44,218.92,219.1,9468.0,219.07,219.44,218.92,219.1,9468.0
2023-03-06 13:15:00,219.13,219.13,218.73,218.75,2442.0,219.13,219.13,218.73,218.75,2442.0
2023-03-06 13:20:00,218.73,219.23,218.73,218.97,6111.0,218.73,219.23,218.73,218.97,6111.0
2023-03-06 13:25:00,218.86,219.19,218.8,219.19,4507.0,218.86,219.19,218.8,219.19,4507.0
2023-03-06 13:30:00,219.15,219.46,219.07,219.16,3168.0,219.15,219.46,219.07,219.16,3168.0
2023-03-06 13:35:00,219.03,219.12,218.83,218.91,5584.0,219.03,219.12,218.83,218.91,5584.0
2023-03-06 13:40:00,218.91,219.36,218.79,219.23,5771.0,218.91,219.36,218.79,219.23,5771.0
2023-03-06 13:45:00,219.14,219.22,218.83,219.2,2526.0,219.14,219.22,218.83,219.2,2526.0
2023-03-06 13:50:00,219.2,219.3,218.9,218.96,3691.0,219.2,219.3,218.9,218.96,3691.0
2023-03-06 13:55:00,218.94,218.94,218.54,218.54,2741.0,218.94,218.94,218.54,218.54,2741.0
2023-03-06 14:00:00,218.62,218.62,218.35,218.55,2599.0,218.62,218.62,218.35,218.55,2599.0
2023-03-06 14:05:00,218.52,218.75,218.52,218.63,2896.0,218.52,218.75,218.52,218.63,2896.0
2023-03-06 14:10:00,218.59,218.73,218.41,218.61,2870.0,218.59,218.73,218.41,218.61,2870.0
2023-03-06 14:15:00,218.55,219.05,218.45,219.04,6105.0,218.55,219.05,218.45,219.04,6105.0
2023-03-06 14:20:00,219.02,219.08,218.19,218.22,5304.0,219.02,219.08,218.19,218.22,5304.0
2023-03-06 14:25:00,218.25,218.57,218.16,218.57,2366.0,218.25,218.57,218.16,218.57,2366.0
2023-03-06 14:30:00,218.66,218.68,218.45,218.59,2697.0,218.66,218.68,218.45,218.59,2697.0
2023-03-06 14:35:00,218.51,218.54,218.31,218.33,1790.0,218.51,218.54,218.31,218.33,1790.0
2023-03-06 14:40:00,218.27,218.47,217.98,218.47,4286.0,218.27,218.47,217.98,218.47,4286.0
2023-03-06 14:45:00,218.44,218.5,217.99,218.5,18351.0,218.44,218.5,217.99,218.5,18351.0
2023-03-06 14:50:00,218.59,218.66,218.29,218.42,3659.0,218.59,218.66,218.29,218.42,3659.0
2023-03-06 14:55:00,218.47,218.59,218.27,218.47,3141.0,218.47,218.59,218.27,218.47,3141.0
2023-03-06 15:00:00,218.34,218.69,218.34,218.47,2880.0,218.34,218.69,218.34,218.47,2880.0
2023-03-06 15:05:00,218.49,219.03,218.34,218.87,6913.0,218.49,219.03,218.34,218.87,6913.0
2023-03-06 15:10:00,218.99,219.06,218.86,218.99,4834.0,218.99,219.06,218.86,218.99,4834.0
2023-03-06 15:15:00,219.11,219.15,218.99,219.01,5815.0,219.11,219.15,218.99,219.01,5815.0
2023-03-06 15:20:00,219.09,219.29,218.91,219.12,18545.0,219.09,219.29,218.91,219.12,18545.0
2023-03-06 15:25:00,219.04,219.04,218.14,218.14,5586.0,219.04,219.04,218.14,218.14,5586.0
2023-03-06 15:30:00,218.12,218.39,217.85,218.39,10699.0,218.12,218.39,217.85,218.39,10699.0
2023-03-06 15:35:00,218.36,218.5,218.12,218.5,15950.0,218.36,218.5,218.12,218.5,15950.0
2023-03-06 15:40:00,218.43,218.74,218.29,218.55,22680.0,218.43,218.74,218.29,218.55,22680.0
2023-03-06 15:45:00,218.6,219.02,218.59,218.96,15154.0,218.6,219.02,218.59,218.96,15154.0
2023-03-06 15:50:00,218.95,219.11,218.42,218.78,40301.0,218.95,219.11,218.42,218.78,40301.0
2023-03-06 15:55:00,218.78,219.12,218.61,218.74,76539.0,218.78,219.12,218.61,218.74,76539.0
2023-03-07 09:30:00,219.37,219.37,218.62,218.75,3665.0,219.37,219.37,218.62,218.75,3665.0
2023-03-07 09:35:00,218.74,218.78,218.74,218.78,200.0,218.74,218.78,218.74,218.78,200.0
2023-03-07 09:40:00,219.18,219.29,218.25,219.28,7871.0,219.18,219.29,218.25,219.28,7871.0
2023-03-07 09:45:00,218.76,219.9,218.75,219.08,5916.0,218.76,219.9,218.75,219.08,5916.0
2023-03-07 09:50:00,219.02,219.18,218.67,218.67,6158.0,219.02,219.18,218.67,218.67,6158.0
2023-03-07 09:55:00,218.58,219.45,218.53,219.39,30453.0,218.58,219.45,218.53,219.39,30453.0
2023-03-07 10:00:00,219.09,219.09,217.63,217.64,5477.0,219.09,219.09,217.63,217.64,5477.0
2023-03-07 10:05:00,217.75,218.05,217.65,218.05,3810.0,217.75,218.05,217.65,218.05,3810.0
2023-03-07 10:10:00,217.87,218.63,217.7,218.57,4480.0,217.87,218.63,217.7,218.57,4480.0
2023-03-07 10:15:00,218.42,218.67,217.92,218.0,9947.0,218.42,218.67,217.92,218.0,9947.0
2023-03-07 10:20:00,218.15,219.67,218.15,219.53,7796.0,218.15,219.67,218.15,219.53,7796.0
2023-03-07 10:25:00,219.21,219.25,218.85,218.97,5264.0,219.21,219.25,218.85,218.97,5264.0
2023-03-07 10:30:00,219.13,219.51,218.94,218.97,4412.0,219.13,219.51,218.94,218.97,4412.0
2023-03-07 10:35:00,219.12,219.7,219.01,219.34,6913.0,219.12,219.7,219.01,219.34,6913.0
2023-03-07 10:40:00,219.41,219.49,219.08,219.1,3800.0,219.41,219.49,219.08,219.1,3800.0
2023-03-07 10:45:00,219.26,219.39,218.95,219.39,4823.0,219.26,219.39,218.95,219.39,4823.0
2023-03-07 10:50:00,219.31,219.31,218.57,218.84,2859.0,219.31,219.31,218.57,218.84,2859.0
2023-03-07 10:55:00,218.84,218.9,218.22,218.22,3841.0,218.84,218.9,218.22,218.22,3841.0
2023-03-07 11:00:00,218.34,218.54,218.22,218.31,2663.0,218.34,218.54,218.22,218.31,2663.0
2023-03-07 11:05:00,218.31,218.45,217.81,217.81,7415.0,218.31,218.45,217.81,217.81,7415.0
2023-03-07 11:10:00,217.81,217.94,217.39,217.47,1722.0,217.81,217.94,217.39,217.47,1722.0
2023-03-07 11:15:00,217.34,217.39,217.07,217.07,1123.0,217.34,217.39,217.07,217.07,1123.0
2023-03-07 11:20:00,217.03,217.21,216.88,217.06,600.0,217.03,217.21,216.88,217.06,600.0
2023-03-07 11:25:00,217.05,217.66,217.03,217.42,16311.0,217.05,217.66,217.03,217.42,16311.0
2023-03-07 11:30:00,217.25,217.51,217.21,217.34,2670.0,217.25,217.51,217.21,217.34,2670.0
2023-03-07 11:35:00,217.52,217.83,217.52,217.65,2508.0,217.52,217.83,217.52,217.65,2508.0
2023-03-07 11:40:00,217.53,217.79,217.44,217.79,1138.0,217.53,217.79,217.44,217.79,1138.0
2023-03-07 11:45:00,217.83,218.26,217.68,218.2,5503.0,217.83,218.26,217.68,218.2,5503.0
2023-03-07 11:50:00,218.27,218.33,218.14,218.14,691.0,218.27,218.33,218.14,218.14,691.0
2023-03-07 11:55:00,218.06,218.07,217.62,217.62,2763.0,218.06,218.07,217.62,217.62,2763.0
2023-03-07 12:00:00,217.61,217.82,217.56,217.76,5132.0,217.61,217.82,217.56,217.76,5132.0
2023-03-07 12:05:00,217.75,217.79,217.58,217.77,4381.0,217.75,217.79,217.58,217.77,4381.0
2023-03-07 12:10:00,217.81,218.07,217.59,218.07,17382.0,217.81,218.07,217.59,218.07,17382.0
2023-03-07 12:15:00,218.09,218.48,218.07,218.48,3048.0,218.09,218.48,218.07,218.48,3048.0
2023-03-07 12:20:00,218.78,219.13,218.77,219.13,1484.0,218.78,219.13,218.77,219.13,1484.0
2023-03-07 12:25:00,219.6,219.86,219.59,219.74,3919.0,219.6,219.86,219.59,219.74,3919.0
2023-03-07 12:30:00,219.63,219.63,219.39,219.48,1647.0,219.63,219.63,219.39,219.48,1647.0
2023-03-07 12:35:00,219.48,219.58,219.16,219.2,3381.0,219.48,219.58,219.16,219.2,3381.0
2023-03-07 12:40:00,219.01,219.28,219.01,219.28,700.0,219.01,219.28,219.01,219.28,700.0
2023-03-07 12:45:00,219.38,219.51,218.94,219.1,5372.0,219.38,219.51,218.94,219.1,5372.0
2023-03-07 12:50:00,219.04,219.09,218.72,218.72,2216.0,219.04,219.09,218.72,218.72,2216.0
2023-03-07 12:55:00,218.69,218.69,218.47,218.52,2158.0,218.69,218.69,218.47,218.52,2158.0
2023-03-07 13:00:00,218.45,218.47,218.14,218.14,2591.0,218.45,218.47,218.14,218.14,2591.0
2023-03-07 13:05:00,218.06,218.07,217.88,217.96,1100.0,218.06,218.07,217.88,217.96,1100.0
2023-03-07 13:10:00,217.91,217.91,217.29,217.41,2150.0,217.91,217.91,217.29,217.41,2150.0
2023-03-07 13:15:00,217.32,217.48,217.27,217.38,10975.0,217.32,217.48,217.27,217.38,10975.0
2023-03-07 13:20:00,217.38,217.38,216.82,216.82,6394.0,217.38,217.38,216.82,216.82,6394.0
2023-03-07 13:25:00,216.77,216.77,216.35,216.35,5825.0,216.77,216.77,216.35,216.35,5825.0
2023-03-07 13:30:00,216.34,216.49,216.29,216.41,5114.0,216.34,216.49,216.29,216.41,5114.0
2023-03-07 13:35:00,216.45,217.18,216.36,217.18,11411.0,216.45,217.18,216.36,217.18,11411.0
2023-03-07 13:40:00,217.07,217.15,216.74,216.95,7224.0,217.07,217.15,216.74,216.95,7224.0
2023-03-07 13:45:00,216.93,216.97,216.69,216.7,2675.0,216.93,216.97,216.69,216.7,2675.0
2023-03-07 13:50:00,216.72,217.34,216.71,217.04,3900.0,216.72,217.34,216.71,217.04,3900.0
2023-03-07 13:55:00,217.06,217.23,216.99,217.16,2295.0,217.06,217.23,216.99,217.16,2295.0
2023-03-07 14:00:00,217.25,217.34,216.97,217.06,4100.0,217.25,217.34,216.97,217.06,4100.0
2023-03-07 14:05:00,217.02,217.12,216.9,217.05,1300.0,217.02,217.12,216.9,217.05,1300.0
2023-03-07 14:10:00,217.1,217.31,217.08,217.25,3000.0,217.1,217.31,217.08,217.25,3000.0
2023-03-07 14:15:00,217.21,217.37,217.13,217.13,1021.0,217.21,217.37,217.13,217.13,1021.0
2023-03-07 14:20:00,217.31,217.32,216.78,216.78,1621.0,217.31,217.32,216.78,216.78,1621.0
2023-03-07 14:25:00,216.92,216.92,216.7,216.73,1113.0,216.92,216.92,216.7,216.73,1113.0
2023-03-07 14:30:00,216.83,217.17,216.69,216.72,10688.0,216.83,217.17,216.69,216.72,10688.0
2023-03-07 14:35:00,216.7,216.96,216.7,216.75,3053.0,216.7,216.96,216.7,216.75,3053.0
2023-03-07 14:40:00,216.75,216.98,216.75,216.98,2310.0,216.75,216.98,216.75,216.98,2310.0
2023-03-07 14:45:00,216.96,216.96,216.53,216.64,2722.0,216.96,216.96,216.53,216.64,2722.0
2023-03-07 14:50:00,216.56,216.81,216.43,216.8,3473.0,216.56,216.81,216.43,216.8,3473.0
2023-03-07 14:55:00,216.73,216.73,216.46,216.46,1626.0,216.73,216.73,216.46,216.46,1626.0
2023-03-07 15:00:00,216.71,216.87,216.48,216.48,5771.0,216.71,216.87,216.48,216.48,5771.0
2023-03-07 15:05:00,216.47,216.7,216.47,216.54,2622.0,216.47,216.7,216.47,216.54,2622.0
2023-03-07 15:10:00,216.62,216.8,216.34,216.42,5072.0,216.62,216.8,216.34,216.42,5072.0
2023-03-07 15:15:00,216.47,216.61,216.44,216.47,2144.0,216.47,216.61,216.44,216.47,2144.0
2023-03-07 15:20:00,216.5,216.5,215.82,215.83,4420.0,216.5,216.5,215.82,215.83,4420.0
2023-03-07 15:25:00,215.71,215.71,215.19,215.2,5249.0,215.71,215.71,215.19,215.2,5249.0
2023-03-07 15:30:00,215.2,215.67,215.04,215.55,15267.0,215.2,215.67,215.04,215.55,15267.0
2023-03-07 15:35:00,215.59,216.17,215.54,216.03,12614.0,215.59,216.17,215.54,216.03,12614.0
2023-03-07 15:40:00,216.04,216.05,215.65,215.87,11609.0,216.04,216.05,215.65,215.87,11609.0
2023-03-07 15:45:00,215.87,215.92,214.85,214.94,11813.0,215.87,215.92,214.85,214.94,11813.0
2023-03-07 15:50:00,214.88,214.94,214.18,214.24,35712.0,214.88,214.94,214.18,214.24,35712.0
2023-03-07 15:55:00,214.22,214.55,214.16,214.46,55813.0,214.22,214.55,214.16,214.46,55813.0
2023-03-08 09:30:00,217.0,217.09,214.7,216.0,21807.0,217.0,217.09,214.7,216.0,21807.0
2023-03-08 09:35:00,215.6,217.15,215.22,216.12,12648.0,215.6,217.15,215.22,216.12,12648.0
2023-03-08 09:40:00,216.13,216.52,215.28,216.35,3502.0,216.13,216.52,215.28,216.35,3502.0
2023-03-08 09:45:00,216.0,216.56,215.73,215.8,10785.0,216.0,216.56,215.73,215.8,10785.0
2023-03-08 09:50:00,215.87,216.56,215.57,216.29,20196.0,215.87,216.56,215.57,216.29,20196.0
2023-03-08 09:55:00,216.38,218.0,216.21,218.0,10104.0,216.38,218.0,216.21,218.0,10104.0
2023-03-08 10:00:00,217.87,218.12,216.94,217.28,8309.0,217.87,218.12,216.94,217.28,8309.0
2023-03-08 10:05:00,217.24,217.82,216.67,216.93,10006.0,217.24,217.82,216.67,216.93,10006.0
2023-03-08 10:10:00,216.74,217.05,216.43,216.7,6671.0,216.74,217.05,216.43,216.7,6671.0
2023-03-08 10:15:00,216.74,216.86,216.43,216.51,3256.0,216.74,216.86,216.43,216.51,3256.0
2023-03-08 10:20:00,216.67,217.14,216.55,216.88,13545.0,216.67,217.14,216.55,216.88,13545.0
2023-03-08 10:25:00,216.85,217.11,216.3,216.55,17048.0,216.85,217.11,216.3,216.55,17048.0
2023-03-08 10:30:00,216.55,217.44,216.55,217.13,27988.0,216.55,217.44,216.55,217.13,27988.0
2023-03-08 10:35:00,217.14,218.03,216.78,216.91,11379.0,217.14,218.03,216.78,216.91,11379.0
2023-03-08 10:40:00,216.89,216.9,216.08,216.8,21741.0,216.89,216.9,216.08,216.8,21741.0
2023-03-08 10:45:00,216.91,216.91,215.89,216.02,15153.0,216.91,216.91,215.89,216.02,15153.0
2023-03-08 10:50:00,216.14,216.78,216.02,216.18,4809.0,216.14,216.78,216.02,216.18,4809.0
2023-03-08 10:55:00,216.06,216.26,215.85,216.26,7970.0,216.06,216.26,215.85,216.26,7970.0
2023-03-08 11:00:00,216.5,216.56,216.19,216.22,5328.0,216.5,216.56,216.19,216.22,5328.0
2023-03-08 11:05:00,216.32,216.5,215.87,215.99,6231.0,216.32,216.5,215.87,215.99,6231.0
2023-03-08 11:10:00,216.11,216.39,215.78,215.93,8019.0,216.11,216.39,215.78,215.93,8019.0
2023-03-08 11:15:00,215.93,216.04,215.75,216.04,20741.0,215.93,216.04,215.75,216.04,20741.0
2023-03-08 11:20:00,215.87,216.15,215.85,215.98,10729.0,215.87,216.15,215.85,215.98,10729.0
2023-03-08 11:25:00,216.0,216.51,216.0,216.36,19234.0,216.0,216.51,216.0,216.36,19234.0
2023-03-08 11:30:00,216.36,216.49,216.23,216.37,11502.0,216.36,216.49,216.23,216.37,11502.0
2023-03-08 11:35:00,216.28,216.33,215.91,216.13,5104.0,216.28,216.33,215.91,216.13,5104.0
2023-03-08 11:40:00,216.19,216.48,216.11,216.4,3354.0,216.19,216.48,216.11,216.4,3354.0
2023-03-08 11:45:00,216.48,216.55,215.96,216.02,20857.0,216.48,216.55,215.96,216.02,20857.0
2023-03-08 11:50:00,216.24,216.69,216.16,216.17,5435.0,216.24,216.69,216.16,216.17,5435.0
2023-03-08 11:55:00,216.24,216.24,215.95,216.08,2432.0,216.24,216.24,215.95,216.08,2432.0
2023-03-08 12:00:00,216.15,216.22,215.92,216.06,3108.0,216.15,216.22,215.92,216.06,3108.0
2023-03-08 12:05:00,216.01,216.01,215.52,215.52,3449.0,216.01,216.01,215.52,215.52,3449.0
2023-03-08 12:10:00,215.6,215.6,214.05,214.27,13466.0,215.6,215.6,214.05,214.27,13466.0
2023-03-08 12:15:00,214.69,215.24,214.56,214.89,3592.0,214.69,215.24,214.56,214.89,3592.0
2023-03-08 12:20:00,215.05,215.24,214.98,215.22,2116.0,215.05,215.24,214.98,215.22,2116.0
2023-03-08 12:25:00,215.13,215.24,214.86,214.86,3356.0,215.13,215.24,214.86,214.86,3356.0
2023-03-08 12:30:00,214.81,214.81,214.34,214.58,3146.0,214.81,214.81,214.34,214.58,3146.0
2023-03-08 12:35:00,214.64,214.66,214.52,214.54,3800.0,214.64,214.66,214.52,214.54,3800.0
2023-03-08 12:40:00,214.54,214.71,214.49,214.65,2521.0,214.54,214.71,214.49,214.65,2521.0
2023-03-08 12:45:00,214.66,214.73,214.31,214.35,6052.0,214.66,214.73,214.31,214.35,6052.0
2023-03-08 12:50:00,214.3,214.53,214.29,214.37,7576.0,214.3,214.53,214.29,214.37,7576.0
2023-03-08 12:55:00,214.3,214.32,214.09,214.19,4815.0,214.3,214.32,214.09,214.19,4815.0
2023-03-08 13:00:00,214.19,214.23,213.56,213.63,6305.0,214.19,214.23,213.56,213.63,6305.0
2023-03-08 13:05:00,213.75,214.14,213.75,214.14,3421.0,213.75,214.14,213.75,214.14,3421.0
2023-03-08 13:10:00,214.16,214.38,214.16,214.38,1300.0,214.16,214.38,214.16,214.38,1300.0
2023-03-08 13:15:00,214.34,214.4,214.01,214.01,3742.0,214.34,214.4,214.01,214.01,3742.0
2023-03-08 13:20:00,214.06,214.2,213.95,214.2,3964.0,214.06,214.2,213.95,214.2,3964.0
2023-03-08 13:25:00,214.2,214.36,214.03,214.09,4814.0,214.2,214.36,214.03,214.09,4814.0
2023-03-08 13:30:00,214.16,214.25,214.08,214.17,2950.0,214.16,214.25,214.08,214.17,2950.0
2023-03-08 13:35:00,214.22,214.26,213.93,213.98,4984.0,214.22,214.26,213.93,213.98,4984.0
2023-03-08 13:40:00,213.97,213.98,213.84,213.84,3025.0,213.97,213.98,213.84,213.84,3025.0
2023-03-08 13:45:00,213.84,214.19,213.79,214.19,10930.0,213.84,214.19,213.79,214.19,10930.0
2023-03-08 13:50:00,214.13,214.4,214.07,214.3,5219.0,214.13,214.4,214.07,214.3,5219.0
2023-03-08 13:55:00,214.31,214.31,213.99,214.27,4210.0,214.31,214.31,213.99,214.27,4210.0
2023-03-08 14:00:00,214.2,214.36,214.09,214.09,6192.0,214.2,214.36,214.09,214.09,6192.0
2023-03-08 14:05:00,214.03,214.12,213.65,213.94,6335.0,214.03,214.12,213.65,213.94,6335.0
2023-03-08 14:10:00,214.0,214.39,213.94,214.14,22297.0,214.0,214.39,213.94,214.14,22297.0
2023-03-08 14:15:00,214.14,214.17,214.05,214.17,4457.0,214.14,214.17,214.05,214.17,4457.0
2023-03-08 14:20:00,214.18,214.23,213.6,213.6,8927.0,214.18,214.23,213.6,213.6,8927.0
2023-03-08 14:25:00,213.53,214.23,213.4,214.05,53401.0,213.53,214.23,213.4,214.05,53401.0
2023-03-08 14:30:00,214.3,214.57,214.3,214.43,3747.0,214.3,214.57,214.3,214.43,3747.0
2023-03-08 14:35:00,214.44,214.58,214.31,214.58,5373.0,214.44,214.58,214.31,214.58,5373.0
2023-03-08 14:40:00,214.66,214.94,214.24,214.26,10378.0,214.66,214.94,214.24,214.26,10378.0
2023-03-08 14:45:00,214.4,214.42,214.08,214.33,23380.0,214.4,214.42,214.08,214.33,23380.0
2023-03-08 14:50:00,214.36,214.59,214.35,214.59,1800.0,214.36,214.59,214.35,214.59,1800.0
2023-03-08 14:55:00,214.62,214.68,214.49,214.67,2847.0,214.62,214.68,214.49,214.67,2847.0
2023-03-08 15:00:00,214.62,214.76,214.27,214.41,5277.0,214.62,214.76,214.27,214.41,5277.0
2023-03-08 15:05:00,214.37,214.37,214.21,214.36,3780.0,214.37,214.37,214.21,214.36,3780.0
2023-03-08 15:10:00,214.34,214.35,213.99,214.05,8582.0,214.34,214.35,213.99,214.05,8582.0
2023-03-08 15:15:00,214.09,214.26,213.96,214.2,2384.0,214.09,214.26,213.96,214.2,2384.0
2023-03-08 15:20:00,214.21,214.28,214.06,214.06,6628.0,214.21,214.28,214.06,214.06,6628.0
2023-03-08 15:25:00,214.04,214.14,213.89,214.1,4853.0,214.04,214.14,213.89,214.1,4853.0
2023-03-08 15:30:00,214.06,214.15,213.68,213.98,14114.0,214.06,214.15,213.68,213.98,14114.0
2023-03-08 15:35:00,214.04,214.27,213.99,214.13,19551.0,214.04,214.27,213.99,214.13,19551.0
2023-03-08 15:40:00,214.1,215.03,214.1,214.78,63194.0,214.1,215.03,214.1,214.78,63194.0
2023-03-08 15:45:00,214.8,215.32,214.7,215.29,33670.0,214.8,215.32,214.7,215.29,33670.0
2023-03-08 15:50:00,215.32,215.32,214.73,215.07,59513.0,215.32,215.32,214.73,215.07,59513.0
2023-03-08 15:55:00,215.04,215.38,214.76,215.32,64926.0,215.04,215.38,214.76,215.32,64926.0
2023-03-09 09:30:00,215.31,215.64,213.79,214.14,9642.0,215.31,215.64,213.79,214.14,9642.0
2023-03-09 09:35:00,214.74,214.79,214.36,214.51,1604.0,214.74,214.79,214.36,214.51,1604.0
2023-03-09 09:40:00,214.73,214.73,213.57,213.57,1594.0,214.73,214.73,213.57,213.57,1594.0
2023-03-09 09:45:00,213.9,214.11,213.9,214.09,800.0,213.9,214.11,213.9,214.09,800.0
2023-03-09 09:50:00,214.26,214.26,213.9,213.99,3473.0,214.26,214.26,213.9,213.99,3473.0
2023-03-09 09:55:00,213.99,213.99,213.66,213.98,1330.0,213.99,213.99,213.66,213.98,1330.0
2023-03-09 10:00:00,213.77,213.97,213.67,213.79,3114.0,213.77,213.97,213.67,213.79,3114.0
2023-03-09 10:05:00,213.81,214.52,213.8,214.15,1065.0,213.81,214.52,213.8,214.15,1065.0
2023-03-09 10:10:00,214.28,214.51,214.09,214.11,6146.0,214.28,214.51,214.09,214.11,6146.0
2023-03-09 10:15:00,214.14,214.18,213.33,213.35,4897.0,214.14,214.18,213.33,213.35,4897.0
2023-03-09 10:20:00,213.38,213.56,213.23,213.48,2398.0,213.38,213.56,213.23,213.48,2398.0
2023-03-09 10:25:00,213.27,213.27,212.91,213.22,6835.0,213.27,213.27,212.91,213.22,6835.0
2023-03-09 10:30:00,213.26,213.98,213.2,213.89,12503.0,213.26,213.98,213.2,213.89,12503.0
2023-03-09 10:35:00,213.91,213.92,213.6,213.61,6050.0,213.91,213.92,213.6,213.61,6050.0
2023-03-09 10:40:00,213.64,213.86,213.64,213.79,800.0,213.64,213.86,213.64,213.79,800.0
2023-03-09 10:45:00,213.8,214.19,213.8,213.88,3665.0,213.8,214.19,213.8,213.88,3665.0
2023-03-09 10:50:00,213.88,213.96,213.75,213.77,6657.0,213.88,213.96,213.75,213.77,6657.0
2023-03-09 10:55:00,213.7,213.7,213.31,213.35,2653.0,213.7,213.7,213.31,213.35,2653.0
2023-03-09 11:00:00,213.35,213.35,212.78,212.78,4746.0,213.35,213.35,212.78,212.78,4746.0
2023-03-09 11:05:00,212.72,213.1,212.48,213.09,10248.0,212.72,213.1,212.48,213.09,10248.0
2023-03-09 11:10:00,213.12,213.12,212.8,212.93,3925.0,213.12,213.12,212.8,212.93,3925.0
2023-03-09 11:15:00,212.94,213.07,212.8,212.81,8165.0,212.94,213.07,212.8,212.81,8165.0
2023-03-09 11:20:00,212.81,213.0,212.8,213.0,1527.0,212.81,213.0,212.8,213.0,1527.0
2023-03-09 11:25:00,212.88,212.88,212.57,212.7,1000.0,212.88,212.88,212.57,212.7,1000.0
2023-03-09 11:30:00,212.66,212.66,212.42,212.52,2986.0,212.66,212.66,212.42,212.52,2986.0
2023-03-09 11:35:00,212.49,212.7,212.49,212.64,1200.0,212.49,212.7,212.49,212.64,1200.0
2023-03-09 11:40:00,212.56,212.61,212.34,212.34,1010.0,212.56,212.61,212.34,212.34,1010.0
2023-03-09 11:45:00,212.34,212.69,212.34,212.69,1004.0,212.34,212.69,212.34,212.69,1004.0
2023-03-09 11:50:00,212.56,212.57,212.41,212.45,2121.0,212.56,212.57,212.41,212.45,2121.0
2023-03-09 11:55:00,212.37,212.49,212.05,212.19,2814.0,212.37,212.49,212.05,212.19,2814.0
2023-03-09 12:00:00,211.94,212.13,211.77,211.84,1905.0,211.94,212.13,211.77,211.84,1905.0
2023-03-09 12:05:00,211.81,211.81,211.51,211.78,1521.0,211.81,211.81,211.51,211.78,1521.0
2023-03-09 12:10:00,211.73,212.09,211.59,211.59,1310.0,211.73,212.09,211.59,211.59,1310.0
2023-03-09 12:15:00,211.59,211.82,211.59,211.82,596.0,211.59,211.82,211.59,211.82,596.0
2023-03-09 12:20:00,211.71,212.5,211.68,212.45,4041.0,211.71,212.5,211.68,212.45,4041.0
2023-03-09 12:25:00,212.41,212.53,211.79,212.09,5437.0,212.41,212.53,211.79,212.09,5437.0
2023-03-09 12:30:00,212.2,212.33,212.2,212.29,500.0,212.2,212.33,212.2,212.29,500.0
2023-03-09 12:35:00,212.33,212.44,212.23,212.26,1218.0,212.33,212.44,212.23,212.26,1218.0
2023-03-09 12:40:00,212.28,212.61,212.18,212.41,2456.0,212.28,212.61,212.18,212.41,2456.0
2023-03-09 12:45:00,212.5,212.5,212.01,212.04,2108.0,212.5,212.5,212.01,212.04,2108.0
2023-03-09 12:50:00,212.06,212.24,211.95,212.24,2565.0,212.06,212.24,211.95,212.24,2565.0
2023-03-09 12:55:00,212.16,212.2,211.92,211.93,2718.0,212.16,212.2,211.92,211.93,2718.0
2023-03-09 13:00:00,211.81,211.85,211.43,211.43,12798.0,211.81,211.85,211.43,211.43,12798.0
2023-03-09 13:05:00,211.3,211.92,211.18,211.91,4941.0,211.3,211.92,211.18,211.91,4941.0
2023-03-09 13:10:00,211.77,211.8,211.57,211.57,3190.0,211.77,211.8,211.57,211.57,3190.0
2023-03-09 13:15:00,211.57,211.57,210.84,210.84,6638.0,211.57,211.57,210.84,210.84,6638.0
2023-03-09 13:20:00,210.87,210.91,210.68,210.69,5000.0,210.87,210.91,210.68,210.69,5000.0
2023-03-09 13:25:00,210.59,210.6,210.07,210.13,9723.0,210.59,210.6,210.07,210.13,9723.0
2023-03-09 13:30:00,210.01,210.11,209.87,209.87,10020.0,210.01,210.11,209.87,209.87,10020.0
2023-03-09 13:35:00,209.85,210.13,209.81,209.97,5049.0,209.85,210.13,209.81,209.97,5049.0
2023-03-09 13:40:00,209.88,210.14,209.85,209.87,2500.0,209.88,210.14,209.85,209.87,2500.0
2023-03-09 13:45:00,209.75,209.75,209.21,209.21,6273.0,209.75,209.75,209.21,209.21,6273.0
2023-03-09 13:50:00,209.06,209.89,209.06,209.88,6954.0,209.06,209.89,209.06,209.88,6954.0
2023-03-09 13:55:00,209.98,210.06,209.82,210.0,9247.0,209.98,210.06,209.82,210.0,9247.0
2023-03-09 14:00:00,210.04,210.04,209.58,209.59,2488.0,210.04,210.04,209.58,209.59,2488.0
2023-03-09 14:05:00,209.55,209.69,209.48,209.53,1668.0,209.55,209.69,209.48,209.53,1668.0
2023-03-09 14:10:00,209.49,209.66,209.36,209.66,6594.0,209.49,209.66,209.36,209.66,6594.0
2023-03-09 14:15:00,209.57,209.93,209.51,209.93,7565.0,209.57,209.93,209.51,209.93,7565.0
2023-03-09 14:20:00,209.93,209.97,209.83,209.9,1000.0,209.93,209.97,209.83,209.9,1000.0
2023-03-09 14:25:00,209.94,210.21,209.86,209.93,4709.0,209.94,210.21,209.86,209.93,4709.0
2023-03-09 14:30:00,209.89,209.92,209.64,209.92,7206.0,209.89,209.92,209.64,209.92,7206.0
2023-03-09 14:35:00,209.97,210.06,209.87,209.96,6789.0,209.97,210.06,209.87,209.96,6789.0
2023-03-09 14:40:00,209.99,210.36,209.95,210.33,16109.0,209.99,210.36,209.95,210.33,16109.0
2023-03-09 14:45:00,210.43,210.43,209.99,210.19,12289.0,210.43,210.43,209.99,210.19,12289.0
2023-03-09 14:50:00,210.17,210.43,210.07,210.32,3052.0,210.17,210.43,210.07,210.32,3052.0
2023-03-09 14:55:00,210.28,210.28,209.69,209.78,3150.0,210.28,210.28,209.69,209.78,3150.0
2023-03-09 15:00:00,209.55,209.58,209.31,209.31,4062.0,209.55,209.58,209.31,209.31,4062.0
2023-03-09 15:05:00,209.2,209.21,208.47,208.63,11927.0,209.2,209.21,208.47,208.63,11927.0
2023-03-09 15:10:00,208.6,208.71,208.28,208.51,13919.0,208.6,208.71,208.28,208.51,13919.0
2023-03-09 15:15:00,208.56,208.56,207.99,207.99,4463.0,208.56,208.56,207.99,207.99,4463.0
2023-03-09 15:20:00,207.9,208.21,207.47,207.97,6136.0,207.9,208.21,207.47,207.97,6136.0
2023-03-09 15:25:00,207.88,208.06,207.57,207.66,21883.0,207.88,208.06,207.57,207.66,21883.0
2023-03-09 15:30:00,207.55,207.84,207.37,207.51,73836.0,207.55,207.84,207.37,207.51,73836.0
2023-03-09 15:35:00,207.44,207.64,207.23,207.56,20039.0,207.44,207.64,207.23,207.56,20039.0
2023-03-09 15:40:00,207.56,208.11,207.53,207.8,14547.0,207.56,208.11,207.53,207.8,14547.0
2023-03-09 15:45:00,207.64,207.64,207.07,207.25,15771.0,207.64,207.64,207.07,207.25,15771.0
2023-03-09 15:50:00,207.19,207.7,207.15,207.43,25849.0,207.19,207.7,207.15,207.43,25849.0
2023-03-09 15:55:00,207.51,207.72,206.71,207.15,39446.0,207.51,207.72,206.71,207.15,39446.0
2023-03-10 09:30:00,205.95,205.95,204.37,205.84,6642.0,205.95,205.95,204.37,205.84,6642.0
2023-03-10 09:35:00,206.53,206.54,204.73,205.48,7797.0,206.53,206.54,204.73,205.48,7797.0
2023-03-10 09:40:00,205.32,205.76,204.99,205.23,3911.0,205.32,205.76,204.99,205.23,3911.0
2023-03-10 09:45:00,205.26,205.38,204.49,204.51,6485.0,205.26,205.38,204.49,204.51,6485.0
2023-03-10 09:50:00,204.52,204.76,203.54,203.56,11082.0,204.52,204.76,203.54,203.56,11082.0
2023-03-10 09:55:00,203.81,205.77,203.81,205.77,2270.0,203.81,205.77,203.81,205.77,2270.0
2023-03-10 10:00:00,206.14,206.32,205.09,205.28,3981.0,206.14,206.32,205.09,205.28,3981.0
2023-03-10 10:05:00,205.63,205.72,205.18,205.43,3576.0,205.63,205.72,205.18,205.43,3576.0
2023-03-10 10:10:00,205.46,207.03,205.33,206.24,17305.0,205.46,207.03,205.33,206.24,17305.0
2023-03-10 10:15:00,205.95,206.59,205.71,206.02,3702.0,205.95,206.59,205.71,206.02,3702.0
2023-03-10 10:20:00,206.11,206.74,206.06,206.74,4002.0,206.11,206.74,206.06,206.74,4002.0
2023-03-10 10:25:00,206.96,206.96,206.39,206.86,3795.0,206.96,206.96,206.39,206.86,3795.0
2023-03-10 10:30:00,206.69,207.88,206.69,207.88,14266.0,206.69,207.88,206.69,207.88,14266.0
2023-03-10 10:35:00,208.04,208.36,207.8,207.95,7469.0,208.04,208.36,207.8,207.95,7469.0
2023-03-10 10:40:00,208.25,208.25,207.65,207.7,7250.0,208.25,208.25,207.65,207.7,7250.0
2023-03-10 10:45:00,207.7,207.7,206.52,206.52,6302.0,207.7,207.7,206.52,206.52,6302.0
2023-03-10 10:50:00,206.84,207.29,206.75,207.29,3972.0,206.84,207.29,206.75,207.29,3972.0
2023-03-10 10:55:00,207.76,208.55,207.69,208.36,5505.0,207.76,208.55,207.69,208.36,5505.0
2023-03-10 11:00:00,208.36,208.64,208.36,208.59,2578.0,208.36,208.64,208.36,208.59,2578.0
2023-03-10 11:05:00,208.74,209.18,208.62,209.18,3835.0,208.74,209.18,208.62,209.18,3835.0
2023-03-10 11:10:00,209.24,209.97,209.23,209.41,9720.0,209.24,209.97,209.23,209.41,9720.0
2023-03-10 11:15:00,209.45,209.75,209.41,209.47,4730.0,209.45,209.75,209.41,209.47,4730.0
2023-03-10 11:20:00,209.51,209.51,209.22,209.38,3703.0,209.51,209.51,209.22,209.38,3703.0
2023-03-10 11:25:00,209.65,210.22,209.65,210.14,1416.0,209.65,210.22,209.65,210.14,1416.0
2023-03-10 11:30:00,210.07,210.57,210.05,210.56,3618.0,210.07,210.57,210.05,210.56,3618.0
2023-03-10 11:35:00,210.59,210.59,209.79,209.8,5291.0,210.59,210.59,209.79,209.8,5291.0
2023-03-10 11:40:00,209.76,209.76,209.43,209.43,1632.0,209.76,209.76,209.43,209.43,1632.0
2023-03-10 11:45:00,209.14,209.14,208.35,208.35,3742.0,209.14,209.14,208.35,208.35,3742.0
2023-03-10 11:50:00,208.28,208.52,207.98,208.52,1691.0,208.28,208.52,207.98,208.52,1691.0
2023-03-10 11:55:00,208.29,209.12,207.97,207.98,14535.0,208.29,209.12,207.97,207.98,14535.0
2023-03-10 12:00:00,208.06,208.17,207.72,207.72,1491.0,208.06,208.17,207.72,207.72,1491.0
2023-03-10 12:05:00,207.87,207.99,207.33,207.33,1600.0,207.87,207.99,207.33,207.33,1600.0
2023-03-10 12:10:00,207.3,207.65,207.1,207.39,3023.0,207.3,207.65,207.1,207.39,3023.0
2023-03-10 12:15:00,207.43,207.5,207.27,207.28,2089.0,207.43,207.5,207.27,207.28,2089.0
2023-03-10 12:20:00,207.34,207.44,207.23,207.23,2500.0,207.34,207.44,207.23,207.23,2500.0
2023-03-10 12:25:00,207.31,207.45,207.05,207.44,1661.0,207.31,207.45,207.05,207.44,1661.0
2023-03-10 12:30:00,207.67,208.33,207.43,208.05,5001.0,207.67,208.33,207.43,208.05,5001.0
2023-03-10 12:35:00,208.24,208.65,208.16,208.65,5436.0,208.24,208.65,208.16,208.65,5436.0
2023-03-10 12:40:00,208.57,208.57,207.96,208.13,2909.0,208.57,208.57,207.96,208.13,2909.0
2023-03-10 12:45:00,208.27,208.27,207.83,207.83,1806.0,208.27,208.27,207.83,207.83,1806.0
2023-03-10 12:50:00,207.77,207.77,207.3,207.3,1200.0,207.77,207.77,207.3,207.3,1200.0
2023-03-10 12:55:00,207.26,207.26,206.83,206.83,1820.0,207.26,207.26,206.83,206.83,1820.0
2023-03-10 13:00:00,206.91,207.1,206.86,206.88,1896.0,206.91,207.1,206.86,206.88,1896.0
2023-03-10 13:05:00,206.86,207.16,206.84,207.04,4418.0,206.86,207.16,206.84,207.04,4418.0
2023-03-10 13:10:00,207.21,207.31,207.1,207.21,2327.0,207.21,207.31,207.1,207.21,2327.0
2023-03-10 13:15:00,207.13,207.4,206.96,207.29,3324.0,207.13,207.4,206.96,207.29,3324.0
2023-03-10 13:20:00,207.4,207.46,207.21,207.36,1948.0,207.4,207.46,207.21,207.36,1948.0
2023-03-10 13:25:00,207.29,207.75,207.2,207.6,8679.0,207.29,207.75,207.2,207.6,8679.0
2023-03-10 13:30:00,207.65,207.79,207.39,207.58,10021.0,207.65,207.79,207.39,207.58,10021.0
2023-03-10 13:35:00,207.56,208.3,207.39,208.09,18030.0,207.56,208.3,207.39,208.09,18030.0
2023-03-10 13:40:00,207.99,208.22,207.35,207.43,6265.0,207.99,208.22,207.35,207.43,6265.0
2023-03-10 13:45:00,207.44,207.76,207.38,207.66,4464.0,207.44,207.76,207.38,207.66,4464.0
2023-03-10 13:50:00,207.55,207.63,207.43,207.52,2450.0,207.55,207.63,207.43,207.52,2450.0
2023-03-10 13:55:00,207.78,208.38,207.72,208.24,13758.0,207.78,208.38,207.72,208.24,13758.0
2023-03-10 14:00:00,208.24,209.95,208.24,209.95,16041.0,208.24,209.95,208.24,209.95,16041.0
2023-03-10 14:05:00,209.95,210.39,209.6,209.7,10185.0,209.95,210.39,209.6,209.7,10185.0
2023-03-10 14:10:00,209.7,209.73,209.11,209.32,10013.0,209.7,209.73,209.11,209.32,10013.0
2023-03-10 14:15:00,209.34,209.36,208.99,209.25,6458.0,209.34,209.36,208.99,209.25,6458.0
2023-03-10 14:20:00,209.26,209.49,209.07,209.49,5708.0,209.26,209.49,209.07,209.49,5708.0
2023-03-10 14:25:00,209.58,209.58,209.16,209.2,3888.0,209.58,209.58,209.16,209.2,3888.0
2023-03-10 14:30:00,209.2,210.19,209.2,209.61,10451.0,209.2,210.19,209.2,209.61,10451.0
2023-03-10 14:35:00,209.75,209.86,209.53,209.66,14415.0,209.75,209.86,209.53,209.66,14415.0
2023-03-10 14:40:00,209.56,209.61,209.12,209.2,12600.0,209.56,209.61,209.12,209.2,12600.0
2023-03-10 14:45:00,209.43,209.74,209.36,209.66,9935.0,209.43,209.74,209.36,209.66,9935.0
2023-03-10 14:50:00,209.79,209.88,209.34,209.56,12419.0,209.79,209.88,209.34,209.56,12419.0
2023-03-10 14:55:00,209.53,209.92,209.12,209.27,6747.0,209.53,209.92,209.12,209.27,6747.0
2023-03-10 15:00:00,209.24,209.8,209.07,209.8,9592.0,209.24,209.8,209.07,209.8,9592.0
2023-03-10 15:05:00,209.71,210.51,209.48,210.35,11262.0,209.71,210.51,209.48,210.35,11262.0
2023-03-10 15:10:00,210.33,211.32,210.23,211.18,16313.0,210.33,211.32,210.23,211.18,16313.0
2023-03-10 15:15:00,211.27,211.28,210.51,210.54,10042.0,211.27,211.28,210.51,210.54,10042.0
2023-03-10 15:20:00,210.5,210.5,209.87,210.01,12541.0,210.5,210.5,209.87,210.01,12541.0
2023-03-10 15:25:00,210.03,210.6,209.89,210.41,13914.0,210.03,210.6,209.89,210.41,13914.0
2023-03-10 15:30:00,210.44,210.44,209.83,209.83,12271.0,210.44,210.44,209.83,209.83,12271.0
2023-03-10 15:35:00,209.8,209.88,209.35,209.53,11179.0,209.8,209.88,209.35,209.53,11179.0
2023-03-10 15:40:00,209.53,209.56,208.9,209.44,17510.0,209.53,209.56,208.9,209.44,17510.0
2023-03-10 15:45:00,209.49,209.85,209.07,209.14,17928.0,209.49,209.85,209.07,209.14,17928.0
2023-03-10 15:50:00,209.12,209.22,208.52,208.75,36321.0,209.12,209.22,208.52,208.75,36321.0
2023-03-10 15:55:00,208.58,209.44,208.52,209.16,76785.0,208.58,209.44,208.52,209.16,76785.0
2023-03-13 09:30:00,205.4,207.48,204.92,205.23,5979.0,205.4,207.48,204.92,205.23,5979.0
2023-03-13 09:35:00,205.25,206.0,205.19,205.49,7871.0,205.25,206.0,205.19,205.49,7871.0
2023-03-13 09:40:00,205.49,205.84,205.07,205.22,3213.0,205.49,205.84,205.07,205.22,3213.0
2023-03-13 09:45:00,205.39,205.92,204.91,205.92,2556.0,205.39,205.92,204.91,205.92,2556.0
2023-03-13 09:50:00,205.93,206.71,205.52,205.84,9246.0,205.93,206.71,205.52,205.84,9246.0
2023-03-13 09:55:00,205.51,206.92,205.36,206.51,4420.0,205.51,206.92,205.36,206.51,4420.0
2023-03-13 10:00:00,206.34,206.36,205.89,206.28,5887.0,206.34,206.36,205.89,206.28,5887.0
2023-03-13 10:05:00,206.2,206.2,205.2,206.04,2700.0,206.2,206.2,205.2,206.04,2700.0
2023-03-13 10:10:00,206.33,206.36,205.81,205.81,2529.0,206.33,206.36,205.81,205.81,2529.0
2023-03-13 10:15:00,205.59,205.72,205.0,205.0,4500.0,205.59,205.72,205.0,205.0,4500.0
2023-03-13 10:20:00,204.71,205.18,204.27,204.27,1100.0,204.71,205.18,204.27,204.27,1100.0
2023-03-13 10:25:00,204.39,204.44,203.94,203.95,1331.0,204.39,204.44,203.94,203.95,1331.0
2023-03-13 10:30:00,204.13,205.03,203.84,205.01,5184.0,204.13,205.03,203.84,205.01,5184.0
2023-03-13 10:35:00,205.0,205.26,204.27,204.58,3065.0,205.0,205.26,204.27,204.58,3065.0
2023-03-13 10:40:00,204.55,204.76,204.31,204.62,2111.0,204.55,204.76,204.31,204.62,2111.0
2023-03-13 10:45:00,204.37,204.91,204.11,204.91,5548.0,204.37,204.91,204.11,204.91,5548.0
2023-03-13 10:50:00,204.77,204.77,203.12,203.55,5081.0,204.77,204.77,203.12,203.55,5081.0
2023-03-13 10:55:00,204.37,205.67,204.27,205.5,5766.0,204.37,205.67,204.27,205.5,5766.0
2023-03-13 11:00:00,205.16,206.11,205.16,205.94,1527.0,205.16,206.11,205.16,205.94,1527.0
2023-03-13 11:05:00,206.07,206.14,205.58,205.97,1792.0,206.07,206.14,205.58,205.97,1792.0
2023-03-13 11:10:00,206.12,207.04,206.12,206.91,2704.0,206.12,207.04,206.12,206.91,2704.0
2023-03-13 11:15:00,207.03,207.56,206.99,207.52,4092.0,207.03,207.56,206.99,207.52,4092.0
2023-03-13 11:20:00,207.65,207.89,207.5,207.87,8424.0,207.65,207.89,207.5,207.87,8424.0
2023-03-13 11:25:00,208.05,208.82,207.94,208.8,4205.0,208.05,208.82,207.94,208.8,4205.0
2023-03-13 11:30:00,208.69,208.69,208.08,208.3,7984.0,208.69,208.69,208.08,208.3,7984.0
2023-03-13 11:35:00,208.19,208.19,207.37,207.37,3914.0,208.19,208.19,207.37,207.37,3914.0
2023-03-13 11:40:00,207.5,208.4,207.49,208.14,2251.0,207.5,208.4,207.49,208.14,2251.0
2023-03-13 11:45:00,208.41,208.68,207.94,208.68,2833.0,208.41,208.68,207.94,208.68,2833.0
2023-03-13 11:50:00,208.51,208.62,207.88,207.88,2400.0,208.51,208.62,207.88,207.88,2400.0
2023-03-13 11:55:00,207.98,208.52,207.86,208.42,1903.0,207.98,208.52,207.86,208.42,1903.0
2023-03-13 12:00:00,209.0,209.3,208.11,208.13,4602.0,209.0,209.3,208.11,208.13,4602.0
2023-03-13 12:05:00,208.57,209.25,208.57,209.09,600.0,208.57,209.25,208.57,209.09,600.0
2023-03-13 12:10:00,208.9,208.93,208.28,208.37,4020.0,208.9,208.93,208.28,208.37,4020.0
2023-03-13 12:15:00,208.19,208.61,208.08,208.08,1268.0,208.19,208.61,208.08,208.08,1268.0
2023-03-13 12:20:00,208.09,208.4,207.86,207.86,1900.0,208.09,208.4,207.86,207.86,1900.0
2023-03-13 12:25:00,208.0,208.57,207.74,208.57,3316.0,208.0,208.57,207.74,208.57,3316.0
2023-03-13 12:30:00,208.67,208.68,208.27,208.54,6475.0,208.67,208.68,208.27,208.54,6475.0
2023-03-13 12:35:00,208.6,209.46,208.6,209.22,21106.0,208.6,209.46,208.6,209.22,21106.0
2023-03-13 12:40:00,209.26,209.91,209.16,209.74,7110.0,209.26,209.91,209.16,209.74,7110.0
2023-03-13 12:45:00,209.87,209.95,208.56,208.56,4569.0,209.87,209.95,208.56,208.56,4569.0
2023-03-13 12:50:00,208.6,208.67,208.11,208.5,2889.0,208.6,208.67,208.11,208.5,2889.0
2023-03-13 12:55:00,208.37,208.47,208.14,208.2,2365.0,208.37,208.47,208.14,208.2,2365.0
2023-03-13 13:00:00,208.11,208.11,207.78,207.82,2401.0,208.11,208.11,207.78,207.82,2401.0
2023-03-13 13:05:00,207.72,208.2,207.65,208.2,2794.0,207.72,208.2,207.65,208.2,2794.0
2023-03-13 13:10:00,208.26,208.31,207.69,207.69,6411.0,208.26,208.31,207.69,207.69,6411.0
2023-03-13 13:15:00,207.73,208.01,207.33,207.43,2389.0,207.73,208.01,207.33,207.43,2389.0
2023-03-13 13:20:00,207.34,207.4,207.2,207.33,3184.0,207.34,207.4,207.2,207.33,3184.0
2023-03-13 13:25:00,207.24,207.6,207.24,207.6,2250.0,207.24,207.6,207.24,207.6,2250.0
2023-03-13 13:30:00,207.67,207.69,206.86,206.87,22140.0,207.67,207.69,206.86,206.87,22140.0
2023-03-13 13:35:00,207.14,208.23,207.07,208.02,16860.0,207.14,208.23,207.07,208.02,16860.0
2023-03-13 13:40:00,208.07,208.16,207.85,208.05,6583.0,208.07,208.16,207.85,208.05,6583.0
2023-03-13 13:45:00,208.23,208.29,207.76,207.89,11936.0,208.23,208.29,207.76,207.89,11936.0
2023-03-13 13:50:00,207.91,208.58,207.84,208.37,4153.0,207.91,208.58,207.84,208.37,4153.0
2023-03-13 13:55:00,208.3,208.47,208.28,208.46,4733.0,208.3,208.47,208.28,208.46,4733.0
2023-03-13 14:00:00,208.37,208.46,208.26,208.46,8701.0,208.37,208.46,208.26,208.46,8701.0
2023-03-13 14:05:00,208.47,208.47,208.06,208.06,7601.0,208.47,208.47,208.06,208.06,7601.0
2023-03-13 14:10:00,208.08,208.15,207.75,207.99,2700.0,208.08,208.15,207.75,207.99,2700.0
2023-03-13 14:15:00,208.14,208.24,207.93,208.08,4010.0,208.14,208.24,207.93,208.08,4010.0
2023-03-13 14:20:00,208.01,208.19,207.89,208.18,3390.0,208.01,208.19,207.89,208.18,3390.0
2023-03-13 14:25:00,208.4,208.4,208.02,208.15,4375.0,208.4,208.4,208.02,208.15,4375.0
2023-03-13 14:30:00,208.0,208.46,208.0,208.27,3067.0,208.0,208.46,208.0,208.27,3067.0
2023-03-13 14:35:00,208.25,208.25,207.67,207.74,3004.0,208.25,208.25,207.67,207.74,3004.0
2023-03-13 14:40:00,207.89,208.3,207.82,208.17,2612.0,207.89,208.3,207.82,208.17,2612.0
2023-03-13 14:45:00,208.05,208.16,207.72,208.07,2852.0,208.05,208.16,207.72,208.07,2852.0
2023-03-13 14:50:00,208.07,208.3,207.96,208.3,2863.0,208.07,208.3,207.96,208.3,2863.0
2023-03-13 14:55:00,208.31,208.31,207.94,208.12,4912.0,208.31,208.31,207.94,208.12,4912.0
2023-03-13 15:00:00,208.08,208.1,207.59,207.62,3022.0,208.08,208.1,207.59,207.62,3022.0
2023-03-13 15:05:00,207.65,208.05,206.98,207.08,4464.0,207.65,208.05,206.98,207.08,4464.0
2023-03-13 15:10:00,206.99,207.62,206.99,207.42,4129.0,206.99,207.62,206.99,207.42,4129.0
2023-03-13 15:15:00,207.5,207.61,206.9,207.06,5503.0,207.5,207.61,206.9,207.06,5503.0
2023-03-13 15:20:00,206.94,206.94,206.21,206.22,7165.0,206.94,206.94,206.21,206.22,7165.0
2023-03-13 15:25:00,206.23,206.23,205.69,205.91,10993.0,206.23,206.23,205.69,205.91,10993.0
2023-03-13 15:30:00,205.92,206.62,205.87,206.48,9065.0,205.92,206.62,205.87,206.48,9065.0
2023-03-13 15:35:00,206.5,206.97,206.42,206.84,15987.0,206.5,206.97,206.42,206.84,15987.0
2023-03-13 15:40:00,206.78,206.8,206.51,206.56,19174.0,206.78,206.8,206.51,206.56,19174.0
2023-03-13 15:45:00,206.62,206.66,205.95,205.96,11077.0,206.62,206.66,205.95,205.96,11077.0
2023-03-13 15:50:00,205.95,206.05,205.0,205.08,45099.0,205.95,206.05,205.0,205.08,45099.0
2023-03-13 15:55:00,205.0,205.0,204.49,204.7,68618.0,205.0,205.0,204.49,204.7,68618.0
2023-03-14 09:30:00,209.68,211.63,209.14,210.68,11622.0,209.68,211.63,209.14,210.68,11622.0
2023-03-14 09:35:00,210.9,212.21,210.68,212.0,17571.0,210.9,212.21,210.68,212.0,17571.0
2023-03-14 09:40:00,212.06,214.0,212.04,213.78,16191.0,212.06,214.0,212.04,213.78,16191.0
2023-03-14 09:45:00,213.73,213.85,212.08,212.08,18669.0,213.73,213.85,212.08,212.08,18669.0
2023-03-14 09:50:00,211.83,211.83,210.83,210.99,12289.0,211.83,211.83,210.83,210.99,12289.0
2023-03-14 09:55:00,211.11,211.98,211.07,211.98,11523.0,211.11,211.98,211.07,211.98,11523.0
2023-03-14 10:00:00,211.98,212.09,211.13,211.35,7812.0,211.98,212.09,211.13,211.35,7812.0
2023-03-14 10:05:00,211.31,211.68,210.87,210.87,6961.0,211.31,211.68,210.87,210.87,6961.0
2023-03-14 10:10:00,210.93,211.56,210.53,211.56,3310.0,210.93,211.56,210.53,211.56,3310.0
2023-03-14 10:15:00,211.61,211.95,210.75,210.75,9107.0,211.61,211.95,210.75,210.75,9107.0
2023-03-14 10:20:00,210.54,211.08,210.54,211.08,2812.0,210.54,211.08,210.54,211.08,2812.0
2023-03-14 10:25:00,211.5,211.73,211.3,211.51,4412.0,211.5,211.73,211.3,211.51,4412.0
2023-03-14 10:30:00,211.34,211.91,211.24,211.86,4272.0,211.34,211.91,211.24,211.86,4272.0
2023-03-14 10:35:00,211.77,211.77,211.19,211.2,1600.0,211.77,211.77,211.19,211.2,1600.0
2023-03-14 10:40:00,211.32,211.49,211.27,211.35,2210.0,211.32,211.49,211.27,211.35,2210.0
2023-03-14 10:45:00,211.3,211.7,211.15,211.7,3503.0,211.3,211.7,211.15,211.7,3503.0
2023-03-14 10:50:00,211.61,211.94,211.49,211.94,4761.0,211.61,211.94,211.49,211.94,4761.0
2023-03-14 10:55:00,212.11,212.3,211.69,211.7,7315.0,212.11,212.3,211.69,211.7,7315.0
2023-03-14 11:00:00,211.66,212.4,211.57,212.4,5642.0,211.66,212.4,211.57,212.4,5642.0
2023-03-14 11:05:00,212.31,213.06,212.3,212.86,7642.0,212.31,213.06,212.3,212.86,7642.0
2023-03-14 11:10:00,212.83,212.95,212.44,212.6,4000.0,212.83,212.95,212.44,212.6,4000.0
2023-03-14 11:15:00,212.55,212.91,212.54,212.9,1702.0,212.55,212.91,212.54,212.9,1702.0
2023-03-14 11:20:00,212.96,213.05,212.74,212.85,6828.0,212.96,213.05,212.74,212.85,6828.0
2023-03-14 11:25:00,212.74,212.83,212.65,212.73,2966.0,212.74,212.83,212.65,212.73,2966.0
2023-03-14 11:30:00,212.67,213.12,212.42,213.03,7720.0,212.67,213.12,212.42,213.03,7720.0
2023-03-14 11:35:00,213.16,213.71,213.02,213.71,36130.0,213.16,213.71,213.02,213.71,36130.0
2023-03-14 11:40:00,213.55,213.56,213.12,213.13,8447.0,213.55,213.56,213.12,213.13,8447.0
2023-03-14 11:45:00,212.82,212.82,212.39,212.5,1500.0,212.82,212.82,212.39,212.5,1500.0
2023-03-14 11:50:00,212.36,212.68,212.3,212.62,1200.0,212.36,212.68,212.3,212.62,1200.0
2023-03-14 11:55:00,212.62,212.89,212.43,212.89,3301.0,212.62,212.89,212.43,212.89,3301.0
2023-03-14 12:00:00,213.03,213.31,212.97,213.0,8154.0,213.03,213.31,212.97,213.0,8154.0
2023-03-14 12:05:00,213.1,213.61,213.01,213.61,3087.0,213.1,213.61,213.01,213.61,3087.0
2023-03-14 12:10:00,213.7,214.0,213.7,213.96,3488.0,213.7,214.0,213.7,213.96,3488.0
2023-03-14 12:15:00,213.84,214.0,213.79,213.85,7048.0,213.84,214.0,213.79,213.85,7048.0
2023-03-14 12:20:00,213.75,213.87,213.57,213.87,3016.0,213.75,213.87,213.57,213.87,3016.0
2023-03-14 12:25:00,213.76,213.81,213.22,213.26,3282.0,213.76,213.81,213.22,213.26,3282.0
2023-03-14 12:30:00,213.35,213.54,213.35,213.39,1500.0,213.35,213.54,213.35,213.39,1500.0
2023-03-14 12:35:00,213.43,213.59,213.23,213.23,2150.0,213.43,213.59,213.23,213.23,2150.0
2023-03-14 12:40:00,213.23,213.35,212.96,213.35,3476.0,213.23,213.35,212.96,213.35,3476.0
2023-03-14 12:45:00,213.71,214.29,213.68,214.22,12168.0,213.71,214.29,213.68,214.22,12168.0
2023-03-14 12:50:00,214.23,214.23,213.78,213.78,10779.0,214.23,214.23,213.78,213.78,10779.0
2023-03-14 12:55:00,213.82,213.9,213.56,213.72,9322.0,213.82,213.9,213.56,213.72,9322.0
2023-03-14 13:00:00,213.72,214.0,213.71,213.96,2559.0,213.72,214.0,213.71,213.96,2559.0
2023-03-14 13:05:00,213.77,213.83,213.09,213.3,5602.0,213.77,213.83,213.09,213.3,5602.0
2023-03-14 13:10:00,213.22,213.22,212.63,212.67,5762.0,213.22,213.22,212.63,212.67,5762.0
2023-03-14 13:15:00,212.59,212.94,212.09,212.79,5000.0,212.59,212.94,212.09,212.79,5000.0
2023-03-14 13:20:00,212.98,212.98,212.11,212.26,5306.0,212.98,212.98,212.11,212.26,5306.0
2023-03-14 13:25:00,212.12,212.79,212.12,212.68,2929.0,212.12,212.79,212.12,212.68,2929.0
2023-03-14 13:30:00,212.58,212.58,212.18,212.29,1500.0,212.58,212.58,212.18,212.29,1500.0
2023-03-14 13:35:00,212.19,212.48,212.17,212.28,1509.0,212.19,212.48,212.17,212.28,1509.0
2023-03-14 13:40:00,212.34,212.46,211.7,211.7,5010.0,212.34,212.46,211.7,211.7,5010.0
2023-03-14 13:45:00,211.61,211.94,211.6,211.81,3200.0,211.61,211.94,211.6,211.81,3200.0
2023-03-14 13:50:00,211.67,211.86,211.6,211.78,9530.0,211.67,211.86,211.6,211.78,9530.0
2023-03-14 13:55:00,211.64,211.79,211.2,211.2,3150.0,211.64,211.79,211.2,211.2,3150.0
2023-03-14 14:00:00,211.38,211.39,210.84,210.86,3404.0,211.38,211.39,210.84,210.86,3404.0
2023-03-14 14:05:00,210.89,211.15,210.7,211.06,2995.0,210.89,211.15,210.7,211.06,2995.0
2023-03-14 14:10:00,211.17,211.25,210.81,210.94,3025.0,211.17,211.25,210.81,210.94,3025.0
2023-03-14 14:15:00,210.88,211.01,210.5,211.01,1800.0,210.88,211.01,210.5,211.01,1800.0
2023-03-14 14:20:00,210.97,210.97,210.69,210.88,2639.0,210.97,210.97,210.69,210.88,2639.0
2023-03-14 14:25:00,211.03,211.5,211.03,211.42,2103.0,211.03,211.5,211.03,211.42,2103.0
2023-03-14 14:30:00,211.33,211.65,211.17,211.42,5014.0,211.33,211.65,211.17,211.42,5014.0
2023-03-14 14:35:00,211.31,211.55,211.23,211.5,3827.0,211.31,211.55,211.23,211.5,3827.0
2023-03-14 14:40:00,211.48,211.61,211.29,211.53,2673.0,211.48,211.61,211.29,211.53,2673.0
2023-03-14 14:45:00,211.55,211.97,211.54,211.83,2344.0,211.55,211.97,211.54,211.83,2344.0
2023-03-14 14:50:00,211.73,212.16,211.66,211.85,3548.0,211.73,212.16,211.66,211.85,3548.0
2023-03-14 14:55:00,211.88,211.88,211.49,211.59,4901.0,211.88,211.88,211.49,211.59,4901.0
2023-03-14 15:00:00,211.54,211.69,211.38,211.48,4434.0,211.54,211.69,211.38,211.48,4434.0
2023-03-14 15:05:00,211.4,211.45,210.83,210.84,3656.0,211.4,211.45,210.83,210.84,3656.0
2023-03-14 15:10:00,210.78,210.95,210.65,210.95,2402.0,210.78,210.95,210.65,210.95,2402.0
2023-03-14 15:15:00,210.95,211.38,210.91,211.31,7652.0,210.95,211.38,210.91,211.31,7652.0
2023-03-14 15:20:00,211.31,211.31,210.84,210.84,6258.0,211.31,211.31,210.84,210.84,6258.0
2023-03-14 15:25:00,210.9,211.38,210.76,211.38,7426.0,210.9,211.38,210.76,211.38,7426.0
2023-03-14 15:30:00,211.42,211.95,211.26,211.95,12943.0,211.42,211.95,211.26,211.95,12943.0
2023-03-14 15:35:00,211.97,212.16,211.76,211.77,11564.0,211.97,212.16,211.76,211.77,11564.0
2023-03-14 15:40:00,211.72,212.19,211.65,212.19,8354.0,211.72,212.19,211.65,212.19,8354.0
2023-03-14 15:45:00,212.14,212.25,211.91,212.16,12063.0,212.14,212.25,211.91,212.16,12063.0
2023-03-14 15:50:00,212.24,212.78,212.02,212.12,23871.0,212.24,212.78,212.02,212.12,23871.0
2023-03-14 15:55:00,212.07,212.88,212.05,212.47,46936.0,212.07,212.88,212.05,212.47,46936.0
2023-03-15 09:30:00,208.16,209.61,207.58,209.33,6216.0,208.16,209.61,207.58,209.33,6216.0
2023-03-15 09:35:00,209.49,209.73,208.91,209.43,3750.0,209.49,209.73,208.91,209.43,3750.0
2023-03-15 09:40:00,209.18,211.04,209.18,210.06,5999.0,209.18,211.04,209.18,210.06,5999.0
2023-03-15 09:45:00,210.28,210.28,209.82,210.18,1567.0,210.28,210.28,209.82,210.18,1567.0
2023-03-15 09:50:00,210.02,210.02,209.25,209.45,2519.0,210.02,210.02,209.25,209.45,2519.0
2023-03-15 09:55:00,209.55,209.55,208.97,209.23,2797.0,209.55,209.55,208.97,209.23,2797.0
2023-03-15 10:00:00,209.22,209.69,208.93,209.55,4817.0,209.22,209.69,208.93,209.55,4817.0
2023-03-15 10:05:00,209.79,210.5,209.67,210.01,8182.0,209.79,210.5,209.67,210.01,8182.0
2023-03-15 10:10:00,210.27,210.48,209.61,209.69,8739.0,210.27,210.48,209.61,209.69,8739.0
2023-03-15 10:15:00,209.8,211.0,209.79,210.75,2201.0,209.8,211.0,209.79,210.75,2201.0
2023-03-15 10:20:00,210.81,211.27,210.7,210.71,2700.0,210.81,211.27,210.7,210.71,2700.0
2023-03-15 10:25:00,210.58,211.31,210.34,211.17,3301.0,210.58,211.31,210.34,211.17,3301.0
2023-03-15 10:30:00,211.17,211.5,210.36,210.36,3555.0,211.17,211.5,210.36,210.36,3555.0
2023-03-15 10:35:00,210.32,210.91,210.32,210.53,2300.0,210.32,210.91,210.32,210.53,2300.0
2023-03-15 10:40:00,210.49,210.93,210.26,210.34,13254.0,210.49,210.93,210.26,210.34,13254.0
2023-03-15 10:45:00,210.22,210.41,209.9,210.0,1642.0,210.22,210.41,209.9,210.0,1642.0
2023-03-15 10:50:00,209.99,210.13,209.78,210.03,3980.0,209.99,210.13,209.78,210.03,3980.0
2023-03-15 10:55:00,210.07,210.96,210.07,210.94,4463.0,210.07,210.96,210.07,210.94,4463.0
2023-03-15 11:00:00,211.09,211.13,210.67,210.92,15013.0,211.09,211.13,210.67,210.92,15013.0
2023-03-15 11:05:00,211.1,211.85,210.99,211.42,9737.0,211.1,211.85,210.99,211.42,9737.0
2023-03-15 11:10:00,211.51,212.16,211.51,211.78,2802.0,211.51,212.16,211.51,211.78,2802.0
2023-03-15 11:15:00,211.86,211.97,211.49,211.51,1600.0,211.86,211.97,211.49,211.51,1600.0
2023-03-15 11:20:00,211.63,211.91,211.47,211.58,6152.0,211.63,211.91,211.47,211.58,6152.0
2023-03-15 11:25:00,211.64,212.34,211.58,212.25,10591.0,211.64,212.34,211.58,212.25,10591.0
2023-03-15 11:30:00,212.31,212.39,211.89,212.1,4813.0,212.31,212.39,211.89,212.1,4813.0
2023-03-15 11:35:00,212.06,212.07,211.46,211.55,2650.0,212.06,212.07,211.46,211.55,2650.0
2023-03-15 11:40:00,211.54,212.42,211.45,212.15,5609.0,211.54,212.42,211.45,212.15,5609.0
2023-03-15 11:45:00,212.17,212.45,212.06,212.17,1750.0,212.17,212.45,212.06,212.17,1750.0
2023-03-15 11:50:00,212.14,212.22,211.79,211.87,4400.0,212.14,212.22,211.79,211.87,4400.0
2023-03-15 11:55:00,211.66,211.66,211.37,211.37,1200.0,211.66,211.66,211.37,211.37,1200.0
2023-03-15 12:00:00,211.22,211.55,211.12,211.12,2200.0,211.22,211.55,211.12,211.12,2200.0
2023-03-15 12:05:00,211.16,211.17,210.76,210.76,1800.0,211.16,211.17,210.76,210.76,1800.0
2023-03-15 12:10:00,210.55,210.72,210.35,210.42,7829.0,210.55,210.72,210.35,210.42,7829.0
2023-03-15 12:15:00,210.33,210.64,209.99,210.4,4771.0,210.33,210.64,209.99,210.4,4771.0
2023-03-15 12:20:00,210.44,210.46,209.81,209.9,4907.0,210.44,210.46,209.81,209.9,4907.0
2023-03-15 12:25:00,209.78,210.0,209.59,210.0,2585.0,209.78,210.0,209.59,210.0,2585.0
2023-03-15 12:30:00,210.0,210.53,209.89,210.02,3884.0,210.0,210.53,209.89,210.02,3884.0
2023-03-15 12:35:00,210.09,210.11,209.72,209.72,2103.0,210.09,210.11,209.72,209.72,2103.0
2023-03-15 12:40:00,209.83,209.95,209.78,209.8,2155.0,209.83,209.95,209.78,209.8,2155.0
2023-03-15 12:45:00,209.96,210.11,209.88,210.03,2701.0,209.96,210.11,209.88,210.03,2701.0
2023-03-15 12:50:00,210.03,210.04,209.82,209.85,1507.0,210.03,210.04,209.82,209.85,1507.0
2023-03-15 12:55:00,209.91,210.06,209.82,209.89,3310.0,209.91,210.06,209.82,209.89,3310.0
2023-03-15 13:00:00,209.93,209.94,209.65,209.79,3001.0,209.93,209.94,209.65,209.79,3001.0
2023-03-15 13:05:00,209.86,210.29,209.86,210.21,4927.0,209.86,210.29,209.86,210.21,4927.0
2023-03-15 13:10:00,210.17,210.58,210.17,210.58,3700.0,210.17,210.58,210.17,210.58,3700.0
2023-03-15 13:15:00,210.66,210.81,210.37,210.67,3218.0,210.66,210.81,210.37,210.67,3218.0
2023-03-15 13:20:00,210.62,210.92,210.62,210.78,1726.0,210.62,210.92,210.62,210.78,1726.0
2023-03-15 13:25:00,211.0,211.28,210.8,211.19,4705.0,211.0,211.28,210.8,211.19,4705.0
2023-03-15 13:30:00,211.28,211.28,210.92,211.24,2200.0,211.28,211.28,210.92,211.24,2200.0
2023-03-15 13:35:00,211.32,211.35,210.77,210.78,1702.0,211.32,211.35,210.77,210.78,1702.0
2023-03-15 13:40:00,210.81,210.84,210.55,210.73,1893.0,210.81,210.84,210.55,210.73,1893.0
2023-03-15 13:45:00,210.66,210.66,210.25,210.35,3500.0,210.66,210.66,210.25,210.35,3500.0
2023-03-15 13:50:00,210.39,210.99,210.39,210.99,2900.0,210.39,210.99,210.39,210.99,2900.0
2023-03-15 13:55:00,210.97,211.1,210.71,210.92,7426.0,210.97,211.1,210.71,210.92,7426.0
2023-03-15 14:00:00,211.02,211.08,210.79,211.05,4106.0,211.02,211.08,210.79,211.05,4106.0
2023-03-15 14:05:00,210.96,211.29,210.78,210.78,4164.0,210.96,211.29,210.78,210.78,4164.0
2023-03-15 14:10:00,210.72,210.83,210.66,210.73,1826.0,210.72,210.83,210.66,210.73,1826.0
2023-03-15 14:15:00,210.66,211.09,210.6,211.07,2865.0,210.66,211.09,210.6,211.07,2865.0
2023-03-15 14:20:00,211.02,211.61,211.01,211.5,9408.0,211.02,211.61,211.01,211.5,9408.0
2023-03-15 14:25:00,211.5,212.83,211.47,212.53,6078.0,211.5,212.83,211.47,212.53,6078.0
2023-03-15 14:30:00,212.63,213.09,212.48,212.75,5063.0,212.63,213.09,212.48,212.75,5063.0
2023-03-15 14:35:00,212.66,212.87,212.36,212.76,3874.0,212.66,212.87,212.36,212.76,3874.0
2023-03-15 14:40:00,212.65,212.99,212.53,212.57,3243.0,212.65,212.99,212.53,212.57,3243.0
2023-03-15 14:45:00,212.57,212.64,212.36,212.55,3300.0,212.57,212.64,212.36,212.55,3300.0
2023-03-15 14:50:00,212.63,212.96,212.38,212.83,12240.0,212.63,212.96,212.38,212.83,12240.0
2023-03-15 14:55:00,212.88,213.18,212.79,213.18,3913.0,212.88,213.18,212.79,213.18,3913.0
2023-03-15 15:00:00,213.21,213.56,213.14,213.28,3648.0,213.21,213.56,213.14,213.28,3648.0
2023-03-15 15:05:00,213.23,213.36,212.74,212.74,3699.0,213.23,213.36,212.74,212.74,3699.0
2023-03-15 15:10:00,212.53,212.99,212.5,212.97,2600.0,212.53,212.99,212.5,212.97,2600.0
2023-03-15 15:15:00,213.04,213.11,212.67,212.67,2800.0,213.04,213.11,212.67,212.67,2800.0
2023-03-15 15:20:00,212.61,213.1,212.47,213.03,4207.0,212.61,213.1,212.47,213.03,4207.0
2023-03-15 15:25:00,212.95,213.28,212.69,213.06,7985.0,212.95,213.28,212.69,213.06,7985.0
2023-03-15 15:30:00,213.02,213.21,212.43,212.51,7210.0,213.02,213.21,212.43,212.51,7210.0
2023-03-15 15:35:00,212.41,212.41,211.92,212.16,8096.0,212.41,212.41,211.92,212.16,8096.0
2023-03-15 15:40:00,212.09,212.1,211.57,212.02,7555.0,212.09,212.1,211.57,212.02,7555.0
2023-03-15 15:45:00,211.94,212.13,211.72,211.87,7836.0,211.94,212.13,211.72,211.87,7836.0
2023-03-15 15:50:00,212.01,212.39,211.06,211.52,22257.0,212.01,212.39,211.06,211.52,22257.0
2023-03-15 15:55:00,211.52,212.17,211.51,212.07,37224.0,211.52,212.17,211.51,212.07,37224.0
2023-03-16 09:30:00,211.44,211.44,210.48,210.48,2941.0,211.44,211.44,210.48,210.48,2941.0
2023-03-16 09:35:00,211.14,211.84,210.76,211.63,2234.0,211.14,211.84,210.76,211.63,2234.0
2023-03-16 09:40:00,212.73,212.84,212.0,212.18,2563.0,212.73,212.84,212.0,212.18,2563.0
2023-03-16 09:45:00,212.71,212.81,211.77,212.21,2069.0,212.71,212.81,211.77,212.21,2069.0
2023-03-16 09:50:00,211.8,212.2,211.68,211.96,1729.0,211.8,212.2,211.68,211.96,1729.0
2023-03-16 09:55:00,211.95,212.31,211.95,212.22,3178.0,211.95,212.31,211.95,212.22,3178.0
2023-03-16 10:00:00,212.2,212.59,212.09,212.59,4300.0,212.2,212.59,212.09,212.59,4300.0
2023-03-16 10:05:00,212.45,212.89,212.35,212.4,3896.0,212.45,212.89,212.35,212.4,3896.0
2023-03-16 10:10:00,212.05,212.21,211.96,212.14,700.0,212.05,212.21,211.96,212.14,700.0
2023-03-16 10:15:00,211.88,212.0,211.5,211.51,600.0,211.88,212.0,211.5,211.51,600.0
2023-03-16 10:20:00,211.12,211.28,211.06,211.23,1700.0,211.12,211.28,211.06,211.23,1700.0
2023-03-16 10:25:00,211.53,211.7,211.36,211.45,600.0,211.53,211.7,211.36,211.45,600.0
2023-03-16 10:30:00,211.53,211.69,211.44,211.44,1332.0,211.53,211.69,211.44,211.44,1332.0
2023-03-16 10:35:00,211.42,211.97,211.42,211.81,1300.0,211.42,211.97,211.42,211.81,1300.0
2023-03-16 10:40:00,211.81,212.4,211.8,212.19,5507.0,211.81,212.4,211.8,212.19,5507.0
2023-03-16 10:45:00,212.1,212.72,212.09,212.72,1487.0,212.1,212.72,212.09,212.72,1487.0
2023-03-16 10:50:00,212.79,213.16,212.66,213.13,2700.0,212.79,213.16,212.66,213.13,2700.0
2023-03-16 10:55:00,213.29,213.29,213.02,213.11,1695.0,213.29,213.29,213.02,213.11,1695.0
2023-03-16 11:00:00,213.14,213.14,212.88,212.88,1052.0,213.14,213.14,212.88,212.88,1052.0
2023-03-16 11:05:00,212.79,213.84,212.53,213.84,3847.0,212.79,213.84,212.53,213.84,3847.0
2023-03-16 11:10:00,213.9,214.12,213.89,214.1,1198.0,213.9,214.12,213.89,214.1,1198.0
2023-03-16 11:15:00,214.11,214.21,213.93,214.01,2059.0,214.11,214.21,213.93,214.01,2059.0
2023-03-16 11:20:00,214.21,214.68,214.17,214.68,3800.0,214.21,214.68,214.17,214.68,3800.0
2023-03-16 11:25:00,214.71,215.02,214.7,214.73,5969.0,214.71,215.02,214.7,214.73,5969.0
2023-03-16 11:30:00,214.78,214.86,213.93,213.96,13872.0,214.78,214.86,213.93,213.96,13872.0
2023-03-16 11:35:00,213.97,214.35,213.95,214.08,5180.0,213.97,214.35,213.95,214.08,5180.0
2023-03-16 11:40:00,214.05,214.25,213.71,213.71,1903.0,214.05,214.25,213.71,213.71,1903.0
2023-03-16 11:45:00,213.5,213.74,213.43,213.61,3821.0,213.5,213.74,213.43,213.61,3821.0
2023-03-16 11:50:00,213.78,214.09,213.78,214.09,800.0,213.78,214.09,213.78,214.09,800.0
2023-03-16 11:55:00,214.09,214.1,213.49,213.49,1996.0,214.09,214.1,213.49,213.49,1996.0
2023-03-16 12:00:00,213.57,214.06,213.54,214.03,4810.0,213.57,214.06,213.54,214.03,4810.0
2023-03-16 12:05:00,213.85,213.95,213.46,213.46,920.0,213.85,213.95,213.46,213.46,920.0
2023-03-16 12:10:00,213.33,213.33,213.07,213.07,400.0,213.33,213.33,213.07,213.07,400.0
2023-03-16 12:15:00,213.33,213.83,213.32,213.81,1835.0,213.33,213.83,213.32,213.81,1835.0
2023-03-16 12:20:00,213.81,213.9,213.18,213.18,4326.0,213.81,213.9,213.18,213.18,4326.0
2023-03-16 12:25:00,213.21,213.27,212.94,213.14,2631.0,213.21,213.27,212.94,213.14,2631.0
2023-03-16 12:30:00,212.83,213.19,212.83,213.0,3869.0,212.83,213.19,212.83,213.0,3869.0
2023-03-16 12:35:00,212.87,212.87,212.54,212.54,2364.0,212.87,212.87,212.54,212.54,2364.0
2023-03-16 12:40:00,212.52,212.57,212.31,212.49,1532.0,212.52,212.57,212.31,212.49,1532.0
2023-03-16 12:45:00,212.63,212.88,212.63,212.81,1092.0,212.63,212.88,212.63,212.81,1092.0
2023-03-16 12:50:00,213.02,213.61,213.02,213.31,3173.0,213.02,213.61,213.02,213.31,3173.0
2023-03-16 12:55:00,213.33,213.84,213.3,213.84,15525.0,213.33,213.84,213.3,213.84,15525.0
2023-03-16 13:00:00,213.9,213.9,213.35,213.35,3320.0,213.9,213.9,213.35,213.35,3320.0
2023-03-16 13:05:00,213.43,213.43,212.91,213.06,4819.0,213.43,213.43,212.91,213.06,4819.0
2023-03-16 13:10:00,212.98,212.98,212.31,212.31,900.0,212.98,212.98,212.31,212.31,900.0
2023-03-16 13:15:00,212.41,212.42,211.97,212.02,2563.0,212.41,212.42,211.97,212.02,2563.0
2023-03-16 13:20:00,211.88,212.14,211.88,212.06,3707.0,211.88,212.14,211.88,212.06,3707.0
2023-03-16 13:25:00,212.1,212.17,211.76,211.76,2106.0,212.1,212.17,211.76,211.76,2106.0
2023-03-16 13:30:00,211.75,211.82,211.33,211.47,1399.0,211.75,211.82,211.33,211.47,1399.0
2023-03-16 13:35:00,211.38,211.46,211.23,211.42,6317.0,211.38,211.46,211.23,211.42,6317.0
2023-03-16 13:40:00,211.46,211.58,211.23,211.34,2212.0,211.46,211.58,211.23,211.34,2212.0
2023-03-16 13:45:00,211.27,211.4,211.15,211.18,3024.0,211.27,211.4,211.15,211.18,3024.0
2023-03-16 13:50:00,211.11,211.16,210.79,210.79,2639.0,211.11,211.16,210.79,210.79,2639.0
2023-03-16 13:55:00,210.85,210.87,210.61,210.61,2895.0,210.85,210.87,210.61,210.61,2895.0
2023-03-16 14:00:00,210.56,210.91,210.47,210.83,8183.0,210.56,210.91,210.47,210.83,8183.0
2023-03-16 14:05:00,210.81,210.98,210.67,210.87,2242.0,210.81,210.98,210.67,210.87,2242.0
2023-03-16 14:10:00,210.99,211.34,210.94,211.34,3150.0,210.99,211.34,210.94,211.34,3150.0
2023-03-16 14:15:00,211.21,211.71,211.13,211.71,9458.0,211.21,211.71,211.13,211.71,9458.0
2023-03-16 14:20:00,211.83,212.09,211.82,212.09,801.0,211.83,212.09,211.82,212.09,801.0
2023-03-16 14:25:00,211.97,212.5,211.97,212.3,5052.0,211.97,212.5,211.97,212.3,5052.0
2023-03-16 14:30:00,212.37,212.47,212.11,212.44,2600.0,212.37,212.47,212.11,212.44,2600.0
2023-03-16 14:35:00,212.5,212.94,212.5,212.84,2793.0,212.5,212.94,212.5,212.84,2793.0
2023-03-16 14:40:00,212.85,213.07,212.76,213.05,5085.0,212.85,213.07,212.76,213.05,5085.0
2023-03-16 14:45:00,212.98,212.98,212.4,212.46,3347.0,212.98,212.98,212.4,212.46,3347.0
2023-03-16 14:50:00,212.47,212.69,212.44,212.69,1300.0,212.47,212.69,212.44,212.69,1300.0
2023-03-16 14:55:00,212.79,213.12,212.72,212.94,3228.0,212.79,213.12,212.72,212.94,3228.0
2023-03-16 15:00:00,213.0,213.01,212.73,212.83,1638.0,213.0,213.01,212.73,212.83,1638.0
2023-03-16 15:05:00,212.74,213.06,212.74,212.76,2900.0,212.74,213.06,212.74,212.76,2900.0
2023-03-16 15:10:00,212.73,212.8,212.68,212.74,1400.0,212.73,212.8,212.68,212.74,1400.0
2023-03-16 15:15:00,212.76,213.07,212.76,213.06,1800.0,212.76,213.07,212.76,213.06,1800.0
2023-03-16 15:20:00,213.0,213.24,212.88,213.2,3028.0,213.0,213.24,212.88,213.2,3028.0
2023-03-16 15:25:00,213.11,213.59,213.07,213.59,2415.0,213.11,213.59,213.07,213.59,2415.0
2023-03-16 15:30:00,213.63,213.73,213.44,213.44,7504.0,213.63,213.73,213.44,213.44,7504.0
2023-03-16 15:35:00,213.38,213.44,212.8,212.83,4886.0,213.38,213.44,212.8,212.83,4886.0
2023-03-16 15:40:00,212.86,213.4,212.8,213.39,5031.0,212.86,213.4,212.8,213.39,5031.0
2023-03-16 15:45:00,213.47,213.63,212.83,213.24,11763.0,213.47,213.63,212.83,213.24,11763.0
2023-03-16 15:50:00,213.61,213.64,213.4,213.47,12615.0,213.61,213.64,213.4,213.47,12615.0
2023-03-16 15:55:00,213.39,214.28,213.16,214.26,39555.0,213.39,214.28,213.16,214.26,39555.0
2023-03-17 09:30:00,213.22,213.22,210.85,212.06,11695.0,213.22,213.22,210.85,212.06,11695.0
2023-03-17 09:35:00,210.84,212.03,210.84,211.2,1851.0,210.84,212.03,210.84,211.2,1851.0
2023-03-17 09:40:00,211.51,211.85,210.97,211.3,1720.0,211.51,211.85,210.97,211.3,1720.0
2023-03-17 09:45:00,211.0,211.01,210.52,210.77,800.0,211.0,211.01,210.52,210.77,800.0
2023-03-17 09:50:00,210.39,211.19,210.39,211.17,2733.0,210.39,211.19,210.39,211.17,2733.0
2023-03-17 09:55:00,211.24,211.24,210.94,210.95,700.0,211.24,211.24,210.94,210.95,700.0
2023-03-17 10:00:00,211.24,211.87,210.98,211.75,2118.0,211.24,211.87,210.98,211.75,2118.0
2023-03-17 10:05:00,211.85,212.06,211.31,211.31,6359.0,211.85,212.06,211.31,211.31,6359.0
2023-03-17 10:10:00,211.19,211.19,209.8,209.8,14182.0,211.19,211.19,209.8,209.8,14182.0
2023-03-17 10:15:00,209.96,210.11,209.44,209.75,8282.0,209.96,210.11,209.44,209.75,8282.0
2023-03-17 10:20:00,209.82,210.18,208.09,208.46,13052.0,209.82,210.18,208.09,208.46,13052.0
2023-03-17 10:25:00,208.5,209.44,208.43,209.44,10384.0,208.5,209.44,208.43,209.44,10384.0
2023-03-17 10:30:00,209.37,209.65,208.92,208.92,4213.0,209.37,209.65,208.92,208.92,4213.0
2023-03-17 10:35:00,208.93,209.11,208.76,209.06,2967.0,208.93,209.11,208.76,209.06,2967.0
2023-03-17 10:40:00,209.05,209.1,208.69,209.1,2407.0,209.05,209.1,208.69,209.1,2407.0
2023-03-17 10:45:00,208.96,209.01,208.74,209.01,3634.0,208.96,209.01,208.74,209.01,3634.0
2023-03-17 10:50:00,209.01,209.13,208.64,208.74,4760.0,209.01,209.13,208.64,208.74,4760.0
2023-03-17 10:55:00,208.74,208.84,208.3,208.4,11170.0,208.74,208.84,208.3,208.4,11170.0
2023-03-17 11:00:00,208.37,208.63,208.28,208.49,5052.0,208.37,208.63,208.28,208.49,5052.0
2023-03-17 11:05:00,208.36,209.18,208.36,209.18,2435.0,208.36,209.18,208.36,209.18,2435.0
2023-03-17 11:10:00,209.07,209.17,208.77,209.1,4716.0,209.07,209.17,208.77,209.1,4716.0
2023-03-17 11:15:00,208.98,209.97,208.98,209.97,2914.0,208.98,209.97,208.98,209.97,2914.0
2023-03-17 11:20:00,209.91,209.92,209.24,209.42,4440.0,209.91,209.92,209.24,209.42,4440.0
2023-03-17 11:25:00,209.24,209.42,209.24,209.29,1200.0,209.24,209.42,209.24,209.29,1200.0
2023-03-17 11:30:00,209.36,209.42,209.22,209.42,2538.0,209.36,209.42,209.22,209.42,2538.0
2023-03-17 11:35:00,209.39,209.43,208.91,208.98,4045.0,209.39,209.43,208.91,208.98,4045.0
2023-03-17 11:40:00,209.08,209.21,208.88,208.89,1620.0,209.08,209.21,208.88,208.89,1620.0
2023-03-17 11:45:00,208.85,209.09,208.8,208.95,2131.0,208.85,209.09,208.8,208.95,2131.0
2023-03-17 11:50:00,208.97,209.4,208.9,208.95,7687.0,208.97,209.4,208.9,208.95,7687.0
2023-03-17 11:55:00,208.89,209.08,208.78,209.08,1600.0,208.89,209.08,208.78,209.08,1600.0
2023-03-17 12:00:00,209.1,209.3,209.03,209.19,3100.0,209.1,209.3,209.03,209.19,3100.0
2023-03-17 12:05:00,209.13,209.58,209.01,209.58,4134.0,209.13,209.58,209.01,209.58,4134.0
2023-03-17 12:10:00,209.56,209.56,209.34,209.48,7497.0,209.56,209.56,209.34,209.48,7497.0
2023-03-17 12:15:00,209.39,209.39,209.17,209.22,2900.0,209.39,209.39,209.17,209.22,2900.0
2023-03-17 12:20:00,209.31,209.31,208.96,209.05,4400.0,209.31,209.31,208.96,209.05,4400.0
2023-03-17 12:25:00,208.95,209.55,208.95,209.52,2911.0,208.95,209.55,208.95,209.52,2911.0
2023-03-17 12:30:00,209.61,210.22,209.53,210.12,14909.0,209.61,210.22,209.53,210.12,14909.0
2023-03-17 12:35:00,210.2,210.38,210.2,210.32,4000.0,210.2,210.38,210.2,210.32,4000.0
2023-03-17 12:40:00,210.42,210.42,210.06,210.12,7569.0,210.42,210.42,210.06,210.12,7569.0
2023-03-17 12:45:00,210.1,210.1,209.44,209.78,6006.0,210.1,210.1,209.44,209.78,6006.0
2023-03-17 12:50:00,209.91,209.92,209.52,209.61,2265.0,209.91,209.92,209.52,209.61,2265.0
2023-03-17 12:55:00,209.52,209.79,209.52,209.78,2400.0,209.52,209.79,209.52,209.78,2400.0
2023-03-17 13:00:00,209.85,210.04,209.76,209.77,2600.0,209.85,210.04,209.76,209.77,2600.0
2023-03-17 13:05:00,209.76,210.03,209.62,210.03,2100.0,209.76,210.03,209.62,210.03,2100.0
2023-03-17 13:10:00,209.99,210.17,209.98,210.17,2343.0,209.99,210.17,209.98,210.17,2343.0
2023-03-17 13:15:00,210.03,210.09,209.71,209.72,3701.0,210.03,210.09,209.71,209.72,3701.0
2023-03-17 13:20:00,209.71,210.19,209.71,209.79,4632.0,209.71,210.19,209.71,209.79,4632.0
2023-03-17 13:25:00,209.78,209.99,209.75,209.99,1900.0,209.78,209.99,209.75,209.99,1900.0
2023-03-17 13:30:00,209.97,210.15,209.78,209.78,7089.0,209.97,210.15,209.78,209.78,7089.0
2023-03-17 13:35:00,209.73,209.8,209.58,209.77,3200.0,209.73,209.8,209.58,209.77,3200.0
2023-03-17 13:40:00,209.75,209.79,209.51,209.66,3800.0,209.75,209.79,209.51,209.66,3800.0
2023-03-17 13:45:00,209.78,210.01,209.64,209.92,4661.0,209.78,210.01,209.64,209.92,4661.0
2023-03-17 13:50:00,210.03,210.05,209.83,209.92,1695.0,210.03,210.05,209.83,209.92,1695.0
2023-03-17 13:55:00,209.98,210.13,209.94,210.08,8499.0,209.98,210.13,209.94,210.08,8499.0
2023-03-17 14:00:00,210.19,210.26,210.11,210.11,6091.0,210.19,210.26,210.11,210.11,6091.0
2023-03-17 14:05:00,210.09,210.09,209.85,209.99,1402.0,210.09,210.09,209.85,209.99,1402.0
2023-03-17 14:10:00,209.98,210.08,209.9,209.93,3441.0,209.98,210.08,209.9,209.93,3441.0
2023-03-17 14:15:00,209.86,210.2,209.81,210.08,2353.0,209.86,210.2,209.81,210.08,2353.0
2023-03-17 14:20:00,210.04,210.14,210.03,210.14,1155.0,210.04,210.14,210.03,210.14,1155.0
2023-03-17 14:25:00,210.08,210.09,209.9,209.95,3397.0,210.08,210.09,209.9,209.95,3397.0
2023-03-17 14:30:00,209.89,209.92,209.61,209.62,4820.0,209.89,209.92,209.61,209.62,4820.0
2023-03-17 14:35:00,209.64,209.69,209.3,209.34,4304.0,209.64,209.69,209.3,209.34,4304.0
2023-03-17 14:40:00,209.28,209.72,209.21,209.63,6567.0,209.28,209.72,209.21,209.63,6567.0
2023-03-17 14:45:00,209.57,209.59,209.33,209.48,7835.0,209.57,209.59,209.33,209.48,7835.0
2023-03-17 14:50:00,209.39,209.78,209.25,209.78,8822.0,209.39,209.78,209.25,209.78,8822.0
2023-03-17 14:55:00,209.85,210.0,209.66,209.74,15510.0,209.85,210.0,209.66,209.74,15510.0
2023-03-17 15:00:00,209.8,209.8,209.17,209.29,14621.0,209.8,209.8,209.17,209.29,14621.0
2023-03-17 15:05:00,209.3,209.53,209.12,209.12,13128.0,209.3,209.53,209.12,209.12,13128.0
2023-03-17 15:10:00,209.15,209.46,208.96,209.42,18661.0,209.15,209.46,208.96,209.42,18661.0
2023-03-17 15:15:00,209.35,209.8,209.07,209.61,15274.0,209.35,209.8,209.07,209.61,15274.0
2023-03-17 15:20:00,209.61,210.04,209.48,209.97,18613.0,209.61,210.04,209.48,209.97,18613.0
2023-03-17 15:25:00,209.96,210.01,209.69,209.91,23484.0,209.96,210.01,209.69,209.91,23484.0
2023-03-17 15:30:00,209.93,209.93,209.14,209.47,30047.0,209.93,209.93,209.14,209.47,30047.0
2023-03-17 15:35:00,209.46,209.46,208.85,208.95,15820.0,209.46,209.46,208.85,208.95,15820.0
2023-03-17 15:40:00,208.94,209.56,208.78,209.51,12750.0,208.94,209.56,208.78,209.51,12750.0
2023-03-17 15:45:00,209.55,209.7,209.15,209.68,28565.0,209.55,209.7,209.15,209.68,28565.0
2023-03-17 15:50:00,209.88,210.3,209.28,209.75,51574.0,209.88,210.3,209.28,209.75,51574.0
2023-03-17 15:55:00,209.73,210.16,209.48,210.16,44701.0,209.73,210.16,209.48,210.16,44701.0
2023-03-20 09:30:00,211.53,213.44,211.53,213.44,7851.0,211.53,213.44,211.53,213.44,7851.0
2023-03-20 09:35:00,212.24,212.36,210.33,211.11,4407.0,212.24,212.36,210.33,211.11,4407.0
2023-03-20 09:40:00,211.17,212.67,211.17,211.99,6516.0,211.17,212.67,211.17,211.99,6516.0
2023-03-20 09:45:00,212.56,212.65,211.41,212.13,11892.0,212.56,212.65,211.41,212.13,11892.0
2023-03-20 09:50:00,211.98,212.23,211.43,211.53,5756.0,211.98,212.23,211.43,211.53,5756.0
2023-03-20 09:55:00,211.57,212.25,211.57,211.71,19915.0,211.57,212.25,211.57,211.71,19915.0
2023-03-20 10:00:00,212.0,212.05,211.49,211.67,4709.0,212.0,212.05,211.49,211.67,4709.0
2023-03-20 10:05:00,211.76,211.76,210.55,210.55,2700.0,211.76,211.76,210.55,210.55,2700.0
2023-03-20 10:10:00,210.58,211.19,210.58,211.18,2077.0,210.58,211.19,210.58,211.18,2077.0
2023-03-20 10:15:00,210.98,211.09,210.11,210.11,5186.0,210.98,211.09,210.11,210.11,5186.0
2023-03-20 10:20:00,210.04,210.74,209.56,210.74,5118.0,210.04,210.74,209.56,210.74,5118.0
2023-03-20 10:25:00,211.25,211.74,211.25,211.54,1700.0,211.25,211.74,211.25,211.54,1700.0
2023-03-20 10:30:00,211.56,211.71,210.93,211.34,4545.0,211.56,211.71,210.93,211.34,4545.0
2023-03-20 10:35:00,211.37,211.53,210.75,210.85,2300.0,211.37,211.53,210.75,210.85,2300.0
2023-03-20 10:40:00,210.84,210.85,210.38,210.49,2100.0,210.84,210.85,210.38,210.49,2100.0
2023-03-20 10:45:00,210.36,210.52,210.03,210.03,6365.0,210.36,210.52,210.03,210.03,6365.0
2023-03-20 10:50:00,210.0,210.0,209.87,209.88,900.0,210.0,210.0,209.87,209.88,900.0
2023-03-20 10:55:00,209.99,210.36,209.98,210.15,6803.0,209.99,210.36,209.98,210.15,6803.0
2023-03-20 11:00:00,210.26,210.99,210.23,210.74,24683.0,210.26,210.99,210.23,210.74,24683.0
2023-03-20 11:05:00,210.86,211.23,210.83,211.23,1705.0,210.86,211.23,210.83,211.23,1705.0
2023-03-20 11:10:00,211.3,211.34,210.78,210.86,14056.0,211.3,211.34,210.78,210.86,14056.0
2023-03-20 11:15:00,210.96,210.96,210.73,210.88,2000.0,210.96,210.96,210.73,210.88,2000.0
2023-03-20 11:20:00,210.87,210.95,210.49,210.49,2060.0,210.87,210.95,210.49,210.49,2060.0
2023-03-20 11:25:00,210.47,210.76,210.47,210.76,1700.0,210.47,210.76,210.47,210.76,1700.0
2023-03-20 11:30:00,210.77,210.77,210.49,210.66,1407.0,210.77,210.77,210.49,210.66,1407.0
2023-03-20 11:35:00,210.66,210.88,210.66,210.88,1016.0,210.66,210.88,210.66,210.88,1016.0
2023-03-20 11:40:00,210.7,210.89,210.64,210.67,2871.0,210.7,210.89,210.64,210.67,2871.0
2023-03-20 11:45:00,210.63,210.65,209.87,210.24,8654.0,210.63,210.65,209.87,210.24,8654.0
2023-03-20 11:50:00,210.17,210.29,209.88,209.9,2719.0,210.17,210.29,209.88,209.9,2719.0
2023-03-20 11:55:00,209.91,210.09,209.77,209.8,5336.0,209.91,210.09,209.77,209.8,5336.0
2023-03-20 12:00:00,209.8,209.81,209.47,209.52,2079.0,209.8,209.81,209.47,209.52,2079.0
2023-03-20 12:05:00,209.49,209.49,208.63,208.63,3125.0,209.49,209.49,208.63,208.63,3125.0
2023-03-20 12:10:00,208.63,208.67,207.91,208.07,5100.0,208.63,208.67,207.91,208.07,5100.0
2023-03-20 12:15:00,208.08,208.43,208.07,208.33,4700.0,208.08,208.43,208.07,208.33,4700.0
2023-03-20 12:20:00,208.29,208.35,207.76,207.76,4785.0,208.29,208.35,207.76,207.76,4785.0
2023-03-20 12:25:00,207.69,208.14,207.69,208.14,1419.0,207.69,208.14,207.69,208.14,1419.0
2023-03-20 12:30:00,208.14,208.55,208.13,208.52,1658.0,208.14,208.55,208.13,208.52,1658.0
2023-03-20 12:35:00,208.48,208.61,208.25,208.46,3015.0,208.48,208.61,208.25,208.46,3015.0
2023-03-20 12:40:00,208.42,208.61,208.42,208.57,1702.0,208.42,208.61,208.42,208.57,1702.0
2023-03-20 12:45:00,208.57,208.65,208.42,208.57,2474.0,208.57,208.65,208.42,208.57,2474.0
2023-03-20 12:50:00,208.68,208.68,208.46,208.5,6346.0,208.68,208.68,208.46,208.5,6346.0
2023-03-20 12:55:00,208.5,208.72,208.28,208.28,9819.0,208.5,208.72,208.28,208.28,9819.0
2023-03-20 13:00:00,208.37,208.54,208.36,208.54,1740.0,208.37,208.54,208.36,208.54,1740.0
2023-03-20 13:05:00,208.61,209.17,208.61,208.97,2830.0,208.61,209.17,208.61,208.97,2830.0
2023-03-20 13:10:00,209.1,209.17,209.01,209.01,1600.0,209.1,209.17,209.01,209.01,1600.0
2023-03-20 13:15:00,209.01,209.17,208.83,208.84,4934.0,209.01,209.17,208.83,208.84,4934.0
2023-03-20 13:20:00,208.84,208.91,208.83,208.91,1855.0,208.84,208.91,208.83,208.91,1855.0
2023-03-20 13:25:00,208.92,208.92,208.64,208.72,3755.0,208.92,208.92,208.64,208.72,3755.0
2023-03-20 13:30:00,208.74,209.16,208.73,209.01,4492.0,208.74,209.16,208.73,209.01,4492.0
2023-03-20 13:35:00,208.96,209.34,208.93,209.08,32226.0,208.96,209.34,208.93,209.08,32226.0
2023-03-20 13:40:00,209.12,209.31,209.09,209.09,2600.0,209.12,209.31,209.09,209.09,2600.0
2023-03-20 13:45:00,209.09,209.47,209.08,209.37,3377.0,209.09,209.47,209.08,209.37,3377.0
2023-03-20 13:50:00,209.24,209.91,209.24,209.91,4284.0,209.24,209.91,209.24,209.91,4284.0
2023-03-20 13:55:00,209.91,210.09,209.68,209.81,5079.0,209.91,210.09,209.68,209.81,5079.0
2023-03-20 14:00:00,209.81,209.81,209.0,209.04,4282.0,209.81,209.81,209.0,209.04,4282.0
2023-03-20 14:05:00,209.11,209.57,209.06,209.47,9618.0,209.11,209.57,209.06,209.47,9618.0
2023-03-20 14:10:00,209.47,209.77,209.28,209.44,5384.0,209.47,209.77,209.28,209.44,5384.0
2023-03-20 14:15:00,209.5,209.54,209.23,209.4,9970.0,209.5,209.54,209.23,209.4,9970.0
2023-03-20 14:20:00,209.5,209.88,209.5,209.81,4616.0,209.5,209.88,209.5,209.81,4616.0
2023-03-20 14:25:00,209.82,210.28,209.82,210.24,6433.0,209.82,210.28,209.82,210.24,6433.0
2023-03-20 14:30:00,210.25,210.47,210.02,210.09,6390.0,210.25,210.47,210.02,210.09,6390.0
2023-03-20 14:35:00,209.99,209.99,209.61,209.61,1338.0,209.99,209.99,209.61,209.61,1338.0
2023-03-20 14:40:00,209.54,209.54,209.1,209.34,9130.0,209.54,209.54,209.1,209.34,9130.0
2023-03-20 14:45:00,209.26,209.44,209.25,209.33,9566.0,209.26,209.44,209.25,209.33,9566.0
2023-03-20 14:50:00,209.36,209.56,209.27,209.28,7612.0,209.36,209.56,209.27,209.28,7612.0
2023-03-20 14:55:00,209.28,209.42,208.9,209.01,5150.0,209.28,209.42,208.9,209.01,5150.0
2023-03-20 15:00:00,209.0,209.28,208.99,209.19,1900.0,209.0,209.28,208.99,209.19,1900.0
2023-03-20 15:05:00,209.2,209.21,208.94,209.01,2698.0,209.2,209.21,208.94,209.01,2698.0
2023-03-20 15:10:00,209.02,209.31,209.02,209.23,3798.0,209.02,209.31,209.02,209.23,3798.0
2023-03-20 15:15:00,209.27,209.34,209.17,209.31,8314.0,209.27,209.34,209.17,209.31,8314.0
2023-03-20 15:20:00,209.31,209.39,209.15,209.28,4744.0,209.31,209.39,209.15,209.28,4744.0
2023-03-20 15:25:00,209.28,209.48,209.2,209.46,8954.0,209.28,209.48,209.2,209.46,8954.0
2023-03-20 15:30:00,209.42,209.82,209.42,209.73,5804.0,209.42,209.82,209.42,209.73,5804.0
2023-03-20 15:35:00,209.83,210.11,209.78,209.81,6098.0,209.83,210.11,209.78,209.81,6098.0
2023-03-20 15:40:00,209.76,210.22,209.69,210.22,7069.0,209.76,210.22,209.69,210.22,7069.0
2023-03-20 15:45:00,210.14,210.8,210.14,210.67,8476.0,210.14,210.8,210.14,210.67,8476.0
2023-03-20 15:50:00,210.73,211.73,210.73,211.61,21863.0,210.73,211.73,210.73,211.61,21863.0
2023-03-20 15:55:00,211.56,211.86,211.49,211.86,28616.0,211.56,211.86,211.49,211.86,28616.0
2023-03-21 09:30:00,214.48,215.81,214.39,214.84,7792.0,214.48,215.81,214.39,214.84,7792.0
2023-03-21 09:35:00,214.04,214.04,213.65,213.65,750.0,214.04,214.04,213.65,213.65,750.0
2023-03-21 09:40:00,213.91,214.75,213.91,214.37,2043.0,213.91,214.75,213.91,214.37,2043.0
2023-03-21 09:45:00,214.75,215.81,214.75,215.25,3020.0,214.75,215.81,214.75,215.25,3020.0
2023-03-21 09:50:00,215.27,215.66,215.27,215.53,3775.0,215.27,215.66,215.27,215.53,3775.0
2023-03-21 09:55:00,215.53,216.25,215.53,215.9,13595.0,215.53,216.25,215.53,215.9,13595.0
2023-03-21 10:00:00,216.11,216.22,215.52,215.52,4108.0,216.11,216.22,215.52,215.52,4108.0
2023-03-21 10:05:00,215.39,215.69,215.36,215.39,2209.0,215.39,215.69,215.36,215.39,2209.0
2023-03-21 10:10:00,215.56,215.92,215.56,215.92,2700.0,215.56,215.92,215.56,215.92,2700.0
2023-03-21 10:15:00,216.09,216.11,215.8,216.11,3401.0,216.09,216.11,215.8,216.11,3401.0
2023-03-21 10:20:00,215.78,215.82,215.56,215.63,2200.0,215.78,215.82,215.56,215.63,2200.0
2023-03-21 10:25:00,215.53,215.75,214.86,215.75,6842.0,215.53,215.75,214.86,215.75,6842.0
2023-03-21 10:30:00,215.96,216.0,215.68,215.68,1687.0,215.96,216.0,215.68,215.68,1687.0
2023-03-21 10:35:00,215.6,215.7,214.91,215.46,3758.0,215.6,215.7,214.91,215.46,3758.0
2023-03-21 10:40:00,215.44,215.51,214.53,214.53,7084.0,215.44,215.51,214.53,214.53,7084.0
2023-03-21 10:45:00,214.73,214.87,214.64,214.7,3121.0,214.73,214.87,214.64,214.7,3121.0
2023-03-21 10:50:00,214.67,214.81,214.1,214.1,2798.0,214.67,214.81,214.1,214.1,2798.0
2023-03-21 10:55:00,214.22,214.34,213.92,214.05,15425.0,214.22,214.34,213.92,214.05,15425.0
2023-03-21 11:00:00,214.0,214.02,213.5,213.5,2303.0,214.0,214.02,213.5,213.5,2303.0
2023-03-21 11:05:00,213.28,213.54,213.17,213.26,8835.0,213.28,213.54,213.17,213.26,8835.0
2023-03-21 11:10:00,213.35,213.8,213.05,213.74,8035.0,213.35,213.8,213.05,213.74,8035.0
2023-03-21 11:15:00,213.69,213.82,213.59,213.75,1836.0,213.69,213.82,213.59,213.75,1836.0
2023-03-21 11:20:00,213.66,213.66,212.96,212.96,3951.0,213.66,213.66,212.96,212.96,3951.0
2023-03-21 11:25:00,213.01,213.2,213.0,213.0,3200.0,213.01,213.2,213.0,213.0,3200.0
2023-03-21 11:30:00,213.32,213.43,213.11,213.13,1865.0,213.32,213.43,213.11,213.13,1865.0
2023-03-21 11:35:00,213.13,213.31,212.8,212.8,2402.0,213.13,213.31,212.8,212.8,2402.0
2023-03-21 11:40:00,212.84,212.85,212.5,212.69,5922.0,212.84,212.85,212.5,212.69,5922.0
2023-03-21 11:45:00,212.56,212.56,212.2,212.28,3820.0,212.56,212.56,212.2,212.28,3820.0
2023-03-21 11:50:00,212.29,212.66,212.29,212.63,2646.0,212.29,212.66,212.29,212.63,2646.0
2023-03-21 11:55:00,212.65,212.78,212.58,212.58,800.0,212.65,212.78,212.58,212.58,800.0
2023-03-21 12:00:00,212.64,212.84,212.64,212.66,1500.0,212.64,212.84,212.64,212.66,1500.0
2023-03-21 12:05:00,212.75,212.97,212.75,212.97,1400.0,212.75,212.97,212.75,212.97,1400.0
2023-03-21 12:10:00,212.94,213.34,212.93,213.13,1210.0,212.94,213.34,212.93,213.13,1210.0
2023-03-21 12:15:00,213.27,213.34,213.09,213.09,1926.0,213.27,213.34,213.09,213.09,1926.0
2023-03-21 12:20:00,213.08,213.12,212.93,212.95,1708.0,213.08,213.12,212.93,212.95,1708.0
2023-03-21 12:25:00,212.98,213.05,212.85,212.97,2000.0,212.98,213.05,212.85,212.97,2000.0
2023-03-21 12:30:00,213.03,213.2,212.89,213.11,1471.0,213.03,213.2,212.89,213.11,1471.0
2023-03-21 12:35:00,213.05,213.2,213.04,213.05,1498.0,213.05,213.2,213.04,213.05,1498.0
2023-03-21 12:40:00,213.0,213.0,212.76,212.76,744.0,213.0,213.0,212.76,212.76,744.0
2023-03-21 12:45:00,212.65,212.71,212.36,212.69,4699.0,212.65,212.71,212.36,212.69,4699.0
2023-03-21 12:50:00,212.67,213.02,212.64,212.84,6811.0,212.67,213.02,212.64,212.84,6811.0
2023-03-21 12:55:00,212.81,212.83,212.61,212.62,2302.0,212.81,212.83,212.61,212.62,2302.0
2023-03-21 13:00:00,212.53,212.53,212.34,212.35,1000.0,212.53,212.53,212.34,212.35,1000.0
2023-03-21 13:05:00,212.46,212.62,212.28,212.62,2031.0,212.46,212.62,212.28,212.62,2031.0
2023-03-21 13:10:00,212.66,212.96,212.64,212.7,3922.0,212.66,212.96,212.64,212.7,3922.0
2023-03-21 13:15:00,212.74,212.83,212.57,212.64,1724.0,212.74,212.83,212.57,212.64,1724.0
2023-03-21 13:20:00,212.56,212.69,212.4,212.4,2774.0,212.56,212.69,212.4,212.4,2774.0
2023-03-21 13:25:00,212.34,212.59,212.21,212.43,3856.0,212.34,212.59,212.21,212.43,3856.0
2023-03-21 13:30:00,212.39,212.66,212.39,212.63,2915.0,212.39,212.66,212.39,212.63,2915.0
2023-03-21 13:35:00,212.64,212.73,212.27,212.27,2607.0,212.64,212.73,212.27,212.27,2607.0
2023-03-21 13:40:00,212.21,212.29,212.06,212.12,1905.0,212.21,212.29,212.06,212.12,1905.0
2023-03-21 13:45:00,212.09,212.09,211.53,211.53,2327.0,212.09,212.09,211.53,211.53,2327.0
2023-03-21 13:50:00,211.52,211.54,211.25,211.45,2326.0,211.52,211.54,211.25,211.45,2326.0
2023-03-21 13:55:00,211.46,211.52,211.36,211.36,1000.0,211.46,211.52,211.36,211.36,1000.0
2023-03-21 14:00:00,211.46,211.67,211.37,211.67,1115.0,211.46,211.67,211.37,211.67,1115.0
2023-03-21 14:05:00,211.66,211.66,211.12,211.2,3755.0,211.66,211.66,211.12,211.2,3755.0
2023-03-21 14:10:00,211.34,211.67,211.33,211.67,6880.0,211.34,211.67,211.33,211.67,6880.0
2023-03-21 14:15:00,211.82,211.9,211.77,211.77,2257.0,211.82,211.9,211.77,211.77,2257.0
2023-03-21 14:20:00,211.67,211.91,211.65,211.91,6363.0,211.67,211.91,211.65,211.91,6363.0
2023-03-21 14:25:00,212.02,212.14,212.0,212.06,1801.0,212.02,212.14,212.0,212.06,1801.0
2023-03-21 14:30:00,212.13,212.25,212.07,212.21,1909.0,212.13,212.25,212.07,212.21,1909.0
2023-03-21 14:35:00,212.21,212.3,212.15,212.16,1836.0,212.21,212.3,212.15,212.16,1836.0
2023-03-21 14:40:00,212.15,212.3,212.15,212.3,3603.0,212.15,212.3,212.15,212.3,3603.0
2023-03-21 14:45:00,212.46,212.65,212.36,212.65,2600.0,212.46,212.65,212.36,212.65,2600.0
2023-03-21 14:50:00,212.57,212.68,212.54,212.61,4616.0,212.57,212.68,212.54,212.61,4616.0
2023-03-21 14:55:00,212.63,212.75,212.52,212.72,5153.0,212.63,212.75,212.52,212.72,5153.0
2023-03-21 15:00:00,212.72,212.86,212.72,212.86,1400.0,212.72,212.86,212.72,212.86,1400.0
2023-03-21 15:05:00,212.86,213.0,212.85,213.0,2870.0,212.86,213.0,212.85,213.0,2870.0
2023-03-21 15:10:00,212.97,213.08,212.69,212.7,6364.0,212.97,213.08,212.69,212.7,6364.0
2023-03-21 15:15:00,212.61,212.64,212.4,212.4,1103.0,212.61,212.64,212.4,212.4,1103.0
2023-03-21 15:20:00,212.34,212.48,211.76,211.77,4501.0,212.34,212.48,211.76,211.77,4501.0
2023-03-21 15:25:00,211.8,211.9,211.63,211.77,5243.0,211.8,211.9,211.63,211.77,5243.0
2023-03-21 15:30:00,211.77,211.79,211.23,211.49,14748.0,211.77,211.79,211.23,211.49,14748.0
2023-03-21 15:35:00,211.46,211.84,211.46,211.81,10344.0,211.46,211.84,211.46,211.81,10344.0
2023-03-21 15:40:00,211.81,212.28,211.81,212.28,9834.0,211.81,212.28,211.81,212.28,9834.0
2023-03-21 15:45:00,212.3,212.45,212.27,212.36,11206.0,212.3,212.45,212.27,212.36,11206.0
2023-03-21 15:50:00,212.16,212.76,212.1,212.72,27426.0,212.16,212.76,212.1,212.72,27426.0
2023-03-21 15:55:00,212.71,212.85,211.98,212.02,35649.0,212.71,212.85,211.98,212.02,35649.0
2023-03-22 09:30:00,213.35,213.35,212.9,212.9,3698.0,213.35,213.35,212.9,212.9,3698.0
2023-03-22 09:35:00,213.96,213.96,213.04,213.05,1153.0,213.96,213.96,213.04,213.05,1153.0
2023-03-22 09:40:00,213.0,213.09,211.42,211.5,3500.0,213.0,213.09,211.42,211.5,3500.0
2023-03-22 09:45:00,212.21,212.58,211.71,212.45,5384.0,212.21,212.58,211.71,212.45,5384.0
2023-03-22 09:50:00,212.29,212.82,212.02,212.82,3012.0,212.29,212.82,212.02,212.82,3012.0
2023-03-22 09:55:00,213.03,213.15,212.77,212.77,8226.0,213.03,213.15,212.77,212.77,8226.0
2023-03-22 10:00:00,212.84,212.99,212.63,212.96,1812.0,212.84,212.99,212.63,212.96,1812.0
2023-03-22 10:05:00,212.92,213.22,212.9,213.22,1200.0,212.92,213.22,212.9,213.22,1200.0
2023-03-22 10:10:00,213.16,213.16,212.55,212.55,2207.0,213.16,213.16,212.55,212.55,2207.0
2023-03-22 10:15:00,212.15,212.25,212.14,212.18,3200.0,212.15,212.25,212.14,212.18,3200.0
2023-03-22 10:20:00,212.35,212.36,211.5,211.58,7139.0,212.35,212.36,211.5,211.58,7139.0
2023-03-22 10:25:00,211.58,212.01,211.51,212.01,14091.0,211.58,212.01,211.51,212.01,14091.0
2023-03-22 10:30:00,212.06,212.36,211.85,212.15,4670.0,212.06,212.36,211.85,212.15,4670.0
2023-03-22 10:35:00,212.18,212.24,211.67,211.69,2541.0,212.18,212.24,211.67,211.69,2541.0
2023-03-22 10:40:00,211.74,211.74,211.27,211.44,1808.0,211.74,211.74,211.27,211.44,1808.0
2023-03-22 10:45:00,211.3,211.31,210.66,210.76,2063.0,211.3,211.31,210.66,210.76,2063.0
2023-03-22 10:50:00,211.18,211.4,211.18,211.37,1400.0,211.18,211.4,211.18,211.37,1400.0
2023-03-22 10:55:00,211.23,211.23,210.55,210.62,1451.0,211.23,211.23,210.55,210.62,1451.0
2023-03-22 11:00:00,210.74,210.93,210.52,210.52,3100.0,210.74,210.93,210.52,210.52,3100.0
2023-03-22 11:05:00,210.47,210.91,210.42,210.42,3250.0,210.47,210.91,210.42,210.42,3250.0
2023-03-22 11:10:00,210.55,210.55,209.93,210.29,3048.0,210.55,210.55,209.93,210.29,3048.0
2023-03-22 11:15:00,210.13,210.25,209.86,209.86,2948.0,210.13,210.25,209.86,209.86,2948.0
2023-03-22 11:20:00,209.8,209.95,209.45,209.95,3686.0,209.8,209.95,209.45,209.95,3686.0
2023-03-22 11:25:00,210.09,210.09,209.75,209.85,1895.0,210.09,210.09,209.75,209.85,1895.0
2023-03-22 11:30:00,209.72,210.02,209.71,209.78,8800.0,209.72,210.02,209.71,209.78,8800.0
2023-03-22 11:35:00,209.85,209.95,209.78,209.78,8195.0,209.85,209.95,209.78,209.78,8195.0
2023-03-22 11:40:00,209.78,209.99,209.58,209.58,3928.0,209.78,209.99,209.58,209.58,3928.0
2023-03-22 11:45:00,209.63,210.3,209.63,210.21,1654.0,209.63,210.3,209.63,210.21,1654.0
2023-03-22 11:50:00,210.08,210.1,209.7,210.09,5609.0,210.08,210.1,209.7,210.09,5609.0
2023-03-22 11:55:00,210.04,210.07,209.83,209.83,1918.0,210.04,210.07,209.83,209.83,1918.0
2023-03-22 12:00:00,209.81,209.95,209.81,209.87,800.0,209.81,209.95,209.81,209.87,800.0
2023-03-22 12:05:00,209.78,209.85,209.54,209.55,1401.0,209.78,209.85,209.54,209.55,1401.0
2023-03-22 12:10:00,209.56,209.65,209.47,209.49,1491.0,209.56,209.65,209.47,209.49,1491.0
2023-03-22 12:15:00,209.46,209.62,209.11,209.62,2210.0,209.46,209.62,209.11,209.62,2210.0
2023-03-22 12:20:00,209.51,209.76,209.51,209.62,705.0,209.51,209.76,209.51,209.62,705.0
2023-03-22 12:25:00,209.56,209.72,209.35,209.35,1795.0,209.56,209.72,209.35,209.35,1795.0
2023-03-22 12:30:00,209.32,209.88,209.32,209.88,3184.0,209.32,209.88,209.32,209.88,3184.0
2023-03-22 12:35:00,209.93,210.04,209.74,210.0,2209.0,209.93,210.04,209.74,210.0,2209.0
2023-03-22 12:40:00,209.98,210.07,209.72,209.82,3500.0,209.98,210.07,209.72,209.82,3500.0
2023-03-22 12:45:00,209.9,209.9,209.61,209.78,1400.0,209.9,209.9,209.61,209.78,1400.0
2023-03-22 12:50:00,209.78,209.81,209.52,209.81,1465.0,209.78,209.81,209.52,209.81,1465.0
2023-03-22 12:55:00,209.51,209.61,209.45,209.51,1323.0,209.51,209.61,209.45,209.51,1323.0
2023-03-22 13:00:00,209.38,209.38,209.13,209.13,1290.0,209.38,209.38,209.13,209.13,1290.0
2023-03-22 13:05:00,209.02,209.02,208.89,208.89,1065.0,209.02,209.02,208.89,208.89,1065.0
2023-03-22 13:10:00,208.97,208.97,208.79,208.79,1946.0,208.97,208.97,208.79,208.79,1946.0
2023-03-22 13:15:00,208.81,208.9,208.67,208.79,2895.0,208.81,208.9,208.67,208.79,2895.0
2023-03-22 13:20:00,208.8,209.02,208.76,209.02,2640.0,208.8,209.02,208.76,209.02,2640.0
2023-03-22 13:25:00,209.07,209.21,209.07,209.21,2300.0,209.07,209.21,209.07,209.21,2300.0
2023-03-22 13:30:00,209.3,209.5,209.23,209.41,2252.0,209.3,209.5,209.23,209.41,2252.0
2023-03-22 13:35:00,209.41,209.41,209.18,209.28,3924.0,209.41,209.41,209.18,209.28,3924.0
2023-03-22 13:40:00,209.16,209.17,208.92,208.97,2736.0,209.16,209.17,208.92,208.97,2736.0
2023-03-22 13:45:00,209.07,209.15,209.07,209.15,729.0,209.07,209.15,209.07,209.15,729.0
2023-03-22 13:50:00,209.1,209.1,208.86,208.86,6416.0,209.1,209.1,208.86,208.86,6416.0
2023-03-22 13:55:00,208.95,209.42,208.87,209.42,6890.0,208.95,209.42,208.87,209.42,6890.0
2023-03-22 14:00:00,209.56,210.2,209.56,210.0,9573.0,209.56,210.2,209.56,210.0,9573.0
2023-03-22 14:05:00,210.37,210.78,210.37,210.76,7700.0,210.37,210.78,210.37,210.76,7700.0
2023-03-22 14:10:00,210.76,211.0,210.06,210.25,12718.0,210.76,211.0,210.06,210.25,12718.0
2023-03-22 14:15:00,210.15,210.57,210.1,210.57,1400.0,210.15,210.57,210.1,210.57,1400.0
2023-03-22 14:20:00,210.47,210.52,210.13,210.13,2206.0,210.47,210.52,210.13,210.13,2206.0
2023-03-22 14:25:00,210.29,210.53,210.29,210.39,800.0,210.29,210.53,210.29,210.39,800.0
2023-03-22 14:30:00,210.35,211.0,210.2,210.26,6571.0,210.35,211.0,210.2,210.26,6571.0
2023-03-22 14:35:00,209.96,210.31,209.37,209.76,2357.0,209.96,210.31,209.37,209.76,2357.0
2023-03-22 14:40:00,210.31,211.06,210.05,210.7,8435.0,210.31,211.06,210.05,210.7,8435.0
2023-03-22 14:45:00,210.65,211.47,210.65,211.1,1400.0,210.65,211.47,210.65,211.1,1400.0
2023-03-22 14:50:00,211.0,211.05,210.41,210.44,3226.0,211.0,211.05,210.41,210.44,3226.0
2023-03-22 14:55:00,210.21,210.21,209.26,209.26,1524.0,210.21,210.21,209.26,209.26,1524.0
2023-03-22 15:00:00,209.46,209.89,209.01,209.06,3978.0,209.46,209.89,209.01,209.06,3978.0
2023-03-22 15:05:00,208.76,208.98,208.12,208.14,10714.0,208.76,208.98,208.12,208.14,10714.0
2023-03-22 15:10:00,208.25,208.36,207.51,208.17,12264.0,208.25,208.36,207.51,208.17,12264.0
2023-03-22 15:15:00,208.19,209.19,208.19,208.73,3686.0,208.19,209.19,208.19,208.73,3686.0
2023-03-22 15:20:00,208.77,209.69,208.77,209.27,2253.0,208.77,209.69,208.77,209.27,2253.0
2023-03-22 15:25:00,209.21,209.95,208.89,209.92,3738.0,209.21,209.95,208.89,209.92,3738.0
2023-03-22 15:30:00,209.84,209.97,209.02,209.14,6408.0,209.84,209.97,209.02,209.14,6408.0
2023-03-22 15:35:00,209.08,209.08,208.29,208.43,4668.0,209.08,209.08,208.29,208.43,4668.0
2023-03-22 15:40:00,208.6,208.74,208.41,208.46,3983.0,208.6,208.74,208.41,208.46,3983.0
2023-03-22 15:45:00,208.32,208.38,207.57,207.67,8266.0,208.32,208.38,207.57,207.67,8266.0
2023-03-22 15:50:00,207.61,207.61,206.55,206.62,13807.0,207.61,207.61,206.55,206.62,13807.0
2023-03-22 15:55:00,206.67,206.86,205.8,205.8,33440.0,206.67,206.86,205.8,205.8,33440.0
2023-03-23 09:30:00,206.43,207.11,206.09,206.78,2789.0,206.43,207.11,206.09,206.78,2789.0
2023-03-23 09:35:00,206.09,207.21,206.09,206.41,2100.0,206.09,207.21,206.09,206.41,2100.0
2023-03-23 09:40:00,206.15,208.0,206.15,208.0,3182.0,206.15,208.0,206.15,208.0,3182.0
2023-03-23 09:45:00,208.27,208.32,207.83,208.32,3019.0,208.27,208.32,207.83,208.32,3019.0
2023-03-23 09:50:00,208.23,208.5,208.1,208.31,10926.0,208.23,208.5,208.1,208.31,10926.0
2023-03-23 09:55:00,208.28,208.33,207.93,208.1,8215.0,208.28,208.33,207.93,208.1,8215.0
2023-03-23 10:00:00,208.13,208.37,208.07,208.16,6412.0,208.13,208.37,208.07,208.16,6412.0
2023-03-23 10:05:00,208.16,208.22,207.62,207.7,4812.0,208.16,208.22,207.62,207.7,4812.0
2023-03-23 10:10:00,207.6,207.81,207.07,207.2,2400.0,207.6,207.81,207.07,207.2,2400.0
2023-03-23 10:15:00,207.11,207.47,207.11,207.17,4200.0,207.11,207.47,207.11,207.17,4200.0
2023-03-23 10:20:00,207.21,207.27,206.32,206.61,5805.0,207.21,207.27,206.32,206.61,5805.0
2023-03-23 10:25:00,206.64,206.99,206.35,206.35,3755.0,206.64,206.99,206.35,206.35,3755.0
2023-03-23 10:30:00,206.58,206.91,206.57,206.79,5800.0,206.58,206.91,206.57,206.79,5800.0
2023-03-23 10:35:00,206.81,206.82,206.48,206.48,3800.0,206.81,206.82,206.48,206.48,3800.0
2023-03-23 10:40:00,206.58,206.87,206.58,206.76,5584.0,206.58,206.87,206.58,206.76,5584.0
2023-03-23 10:45:00,206.71,207.48,206.71,207.48,8461.0,206.71,207.48,206.71,207.48,8461.0
2023-03-23 10:50:00,207.49,207.94,207.49,207.89,2529.0,207.49,207.94,207.49,207.89,2529.0
2023-03-23 10:55:00,207.84,207.84,206.5,206.56,10490.0,207.84,207.84,206.5,206.56,10490.0
2023-03-23 11:00:00,206.77,206.92,206.67,206.67,1300.0,206.77,206.92,206.67,206.67,1300.0
2023-03-23 11:05:00,206.67,206.91,206.64,206.75,4598.0,206.67,206.91,206.64,206.75,4598.0
2023-03-23 11:10:00,206.76,207.05,206.63,206.67,5827.0,206.76,207.05,206.63,206.67,5827.0
2023-03-23 11:15:00,206.66,206.68,206.45,206.46,1500.0,206.66,206.68,206.45,206.46,1500.0
2023-03-23 11:20:00,206.4,206.4,206.16,206.28,6079.0,206.4,206.4,206.16,206.28,6079.0
2023-03-23 11:25:00,206.28,206.4,205.97,206.0,14753.0,206.28,206.4,205.97,206.0,14753.0
2023-03-23 11:30:00,206.37,206.76,206.37,206.6,3500.0,206.37,206.76,206.37,206.6,3500.0
2023-03-23 11:35:00,206.6,206.74,206.59,206.59,2925.0,206.6,206.74,206.59,206.59,2925.0
2023-03-23 11:40:00,206.6,206.72,206.41,206.62,4885.0,206.6,206.72,206.41,206.62,4885.0
2023-03-23 11:45:00,206.65,206.79,206.65,206.69,2600.0,206.65,206.79,206.65,206.69,2600.0
2023-03-23 11:50:00,206.77,206.8,206.64,206.64,2323.0,206.77,206.8,206.64,206.64,2323.0
2023-03-23 11:55:00,206.59,206.71,206.45,206.46,1700.0,206.59,206.71,206.45,206.46,1700.0
2023-03-23 12:00:00,206.53,206.63,206.4,206.46,2386.0,206.53,206.63,206.4,206.46,2386.0
2023-03-23 12:05:00,206.3,206.47,206.25,206.33,1854.0,206.3,206.47,206.25,206.33,1854.0
2023-03-23 12:10:00,206.19,206.19,205.97,206.01,3452.0,206.19,206.19,205.97,206.01,3452.0
2023-03-23 12:15:00,206.0,206.15,205.99,206.07,3650.0,206.0,206.15,205.99,206.07,3650.0
2023-03-23 12:20:00,206.13,206.18,205.93,206.06,4818.0,206.13,206.18,205.93,206.06,4818.0
2023-03-23 12:25:00,206.0,206.28,206.0,206.12,1600.0,206.0,206.28,206.0,206.12,1600.0
2023-03-23 12:30:00,206.26,206.27,205.98,206.06,4600.0,206.26,206.27,205.98,206.06,4600.0
2023-03-23 12:35:00,206.14,206.16,205.47,205.47,8810.0,206.14,206.16,205.47,205.47,8810.0
2023-03-23 12:40:00,205.46,205.46,204.96,205.27,4458.0,205.46,205.46,204.96,205.27,4458.0
2023-03-23 12:45:00,205.22,205.22,205.12,205.13,900.0,205.22,205.22,205.12,205.13,900.0
2023-03-23 12:50:00,205.18,205.18,204.67,204.92,1650.0,205.18,205.18,204.67,204.92,1650.0
2023-03-23 12:55:00,204.69,204.69,204.53,204.59,1092.0,204.69,204.69,204.53,204.59,1092.0
2023-03-23 13:00:00,204.63,204.75,204.51,204.74,1420.0,204.63,204.75,204.51,204.74,1420.0
2023-03-23 13:05:00,204.81,205.08,204.81,204.96,1829.0,204.81,205.08,204.81,204.96,1829.0
2023-03-23 13:10:00,205.1,205.1,204.71,204.75,4005.0,205.1,205.1,204.71,204.75,4005.0
2023-03-23 13:15:00,204.73,204.73,204.17,204.17,1400.0,204.73,204.73,204.17,204.17,1400.0
2023-03-23 13:20:00,204.37,204.43,204.21,204.21,500.0,204.37,204.43,204.21,204.21,500.0
2023-03-23 13:25:00,204.14,204.14,203.64,203.84,2313.0,204.14,204.14,203.64,203.84,2313.0
2023-03-23 13:30:00,203.7,203.9,203.7,203.8,2424.0,203.7,203.9,203.7,203.8,2424.0
2023-03-23 13:35:00,203.66,203.79,203.6,203.78,2000.0,203.66,203.79,203.6,203.78,2000.0
2023-03-23 13:40:00,203.74,204.2,203.74,204.2,4270.0,203.74,204.2,203.74,204.2,4270.0
2023-03-23 13:45:00,204.07,204.09,203.86,203.97,900.0,204.07,204.09,203.86,203.97,900.0
2023-03-23 13:50:00,204.03,204.04,203.65,204.02,2315.0,204.03,204.04,203.65,204.02,2315.0
2023-03-23 13:55:00,203.88,203.88,203.49,203.49,1320.0,203.88,203.88,203.49,203.49,1320.0
2023-03-23 14:00:00,203.53,203.76,203.53,203.67,709.0,203.53,203.76,203.53,203.67,709.0
2023-03-23 14:05:00,203.75,203.84,203.59,203.59,1939.0,203.75,203.84,203.59,203.59,1939.0
2023-03-23 14:10:00,203.58,203.58,203.38,203.42,2612.0,203.58,203.58,203.38,203.42,2612.0
2023-03-23 14:15:00,203.39,203.44,203.18,203.18,2835.0,203.39,203.44,203.18,203.18,2835.0
2023-03-23 14:20:00,203.16,203.16,202.87,202.87,1801.0,203.16,203.16,202.87,202.87,1801.0
2023-03-23 14:25:00,202.79,202.79,202.38,202.38,2313.0,202.79,202.79,202.38,202.38,2313.0
2023-03-23 14:30:00,202.39,202.46,202.1,202.1,1500.0,202.39,202.46,202.1,202.1,1500.0
2023-03-23 14:35:00,202.06,202.53,202.03,202.1,3092.0,202.06,202.53,202.03,202.1,3092.0
2023-03-23 14:40:00,202.21,202.21,201.4,201.41,1971.0,202.21,202.21,201.4,201.41,1971.0
2023-03-23 14:45:00,201.48,201.92,200.95,201.29,9307.0,201.48,201.92,200.95,201.29,9307.0
2023-03-23 14:50:00,201.2,201.7,201.2,201.34,2494.0,201.2,201.7,201.2,201.34,2494.0
2023-03-23 14:55:00,201.31,201.95,201.21,201.95,4014.0,201.31,201.95,201.21,201.95,4014.0
2023-03-23 15:00:00,202.58,203.54,202.46,202.65,2120.0,202.58,203.54,202.46,202.65,2120.0
2023-03-23 15:05:00,202.43,202.62,202.27,202.52,1513.0,202.43,202.62,202.27,202.52,1513.0
2023-03-23 15:10:00,202.7,202.7,201.89,201.89,5214.0,202.7,202.7,201.89,201.89,5214.0
2023-03-23 15:15:00,202.19,202.31,201.79,201.8,4699.0,202.19,202.31,201.79,201.8,4699.0
2023-03-23 15:20:00,201.81,202.52,201.57,202.52,8579.0,201.81,202.52,201.57,202.52,8579.0
2023-03-23 15:25:00,202.61,202.9,202.57,202.62,3100.0,202.61,202.9,202.57,202.62,3100.0
2023-03-23 15:30:00,202.5,203.29,202.44,203.06,11260.0,202.5,203.29,202.44,203.06,11260.0
2023-03-23 15:35:00,203.14,203.66,203.12,203.48,7838.0,203.14,203.66,203.12,203.48,7838.0
2023-03-23 15:40:00,203.45,204.09,203.38,204.09,4901.0,203.45,204.09,203.38,204.09,4901.0
2023-03-23 15:45:00,204.12,204.91,204.12,204.38,15098.0,204.12,204.91,204.12,204.38,15098.0
2023-03-23 15:50:00,204.48,204.67,204.0,204.21,25375.0,204.48,204.67,204.0,204.21,25375.0
2023-03-23 15:55:00,204.2,204.24,203.64,203.64,40305.0,204.2,204.24,203.64,203.64,40305.0
2023-03-24 09:30:00,201.26,202.5,200.24,201.29,25246.0,201.26,202.5,200.24,201.29,25246.0
2023-03-24 09:35:00,201.01,201.44,200.33,200.97,7697.0,201.01,201.44,200.33,200.97,7697.0
2023-03-24 09:40:00,201.08,201.08,200.27,200.78,3250.0,201.08,201.08,200.27,200.78,3250.0
2023-03-24 09:45:00,200.41,200.97,199.78,199.78,2631.0,200.41,200.97,199.78,199.78,2631.0
2023-03-24 09:50:00,200.07,200.26,199.64,200.25,5866.0,200.07,200.26,199.64,200.25,5866.0
2023-03-24 09:55:00,200.48,200.6,199.96,200.27,20457.0,200.48,200.6,199.96,200.27,20457.0
2023-03-24 10:00:00,200.27,200.69,200.26,200.38,1538.0,200.27,200.69,200.26,200.38,1538.0
2023-03-24 10:05:00,200.38,200.51,199.05,199.05,8188.0,200.38,200.51,199.05,199.05,8188.0
2023-03-24 10:10:00,199.2,199.62,198.84,199.33,6257.0,199.2,199.62,198.84,199.33,6257.0
2023-03-24 10:15:00,199.25,199.33,198.62,198.62,5653.0,199.25,199.33,198.62,198.62,5653.0
2023-03-24 10:20:00,198.48,198.68,198.34,198.53,3303.0,198.48,198.68,198.34,198.53,3303.0
2023-03-24 10:25:00,198.58,199.58,198.31,199.56,13171.0,198.58,199.58,198.31,199.56,13171.0
2023-03-24 10:30:00,199.52,200.23,199.51,200.02,16936.0,199.52,200.23,199.51,200.02,16936.0
2023-03-24 10:35:00,200.11,200.11,199.31,199.31,15196.0,200.11,200.11,199.31,199.31,15196.0
2023-03-24 10:40:00,199.15,199.21,198.45,198.79,25557.0,199.15,199.21,198.45,198.79,25557.0
2023-03-24 10:45:00,198.84,199.24,198.83,199.1,25944.0,198.84,199.24,198.83,199.1,25944.0
2023-03-24 10:50:00,199.27,199.55,199.07,199.23,3113.0,199.27,199.55,199.07,199.23,3113.0
2023-03-24 10:55:00,199.26,199.3,198.8,198.98,4420.0,199.26,199.3,198.8,198.98,4420.0
2023-03-24 11:00:00,198.98,199.22,198.72,199.02,2766.0,198.98,199.22,198.72,199.02,2766.0
2023-03-24 11:05:00,199.22,199.49,198.73,198.96,4254.0,199.22,199.49,198.73,198.96,4254.0
2023-03-24 11:10:00,198.77,198.77,198.47,198.66,1200.0,198.77,198.77,198.47,198.66,1200.0
2023-03-24 11:15:00,198.83,199.14,198.83,199.14,707.0,198.83,199.14,198.83,199.14,707.0
2023-03-24 11:20:00,199.06,199.35,198.93,199.15,8193.0,199.06,199.35,198.93,199.15,8193.0
2023-03-24 11:25:00,199.18,199.31,198.85,199.0,2821.0,199.18,199.31,198.85,199.0,2821.0
2023-03-24 11:30:00,198.98,198.98,198.84,198.84,300.0,198.98,198.98,198.84,198.84,300.0
2023-03-24 11:35:00,198.99,199.04,198.62,198.79,3196.0,198.99,199.04,198.62,198.79,3196.0
2023-03-24 11:40:00,198.7,198.7,198.2,198.2,2894.0,198.7,198.7,198.2,198.2,2894.0
2023-03-24 11:45:00,198.34,199.03,198.34,198.88,3499.0,198.34,199.03,198.34,198.88,3499.0
2023-03-24 11:50:00,198.89,199.02,198.66,198.67,4473.0,198.89,199.02,198.66,198.67,4473.0
2023-03-24 11:55:00,198.42,199.09,198.41,199.09,1617.0,198.42,199.09,198.41,199.09,1617.0
2023-03-24 12:00:00,199.16,199.73,199.16,199.7,2978.0,199.16,199.73,199.16,199.7,2978.0
2023-03-24 12:05:00,199.63,200.07,199.17,199.17,2595.0,199.63,200.07,199.17,199.17,2595.0
2023-03-24 12:10:00,199.18,199.47,199.07,199.1,1007.0,199.18,199.47,199.07,199.1,1007.0
2023-03-24 12:15:00,198.97,199.65,198.91,199.65,5838.0,198.97,199.65,198.91,199.65,5838.0
2023-03-24 12:20:00,199.76,199.85,199.61,199.85,2476.0,199.76,199.85,199.61,199.85,2476.0
2023-03-24 12:25:00,199.84,200.11,199.69,200.11,1570.0,199.84,200.11,199.69,200.11,1570.0
2023-03-24 12:30:00,200.04,200.14,199.92,200.05,1417.0,200.04,200.14,199.92,200.05,1417.0
2023-03-24 12:35:00,200.06,200.16,199.91,200.01,4220.0,200.06,200.16,199.91,200.01,4220.0
2023-03-24 12:40:00,199.94,200.16,199.86,200.16,1301.0,199.94,200.16,199.86,200.16,1301.0
2023-03-24 12:45:00,200.17,200.38,200.17,200.34,2545.0,200.17,200.38,200.17,200.34,2545.0
2023-03-24 12:50:00,200.37,200.6,200.28,200.6,4324.0,200.37,200.6,200.28,200.6,4324.0
2023-03-24 12:55:00,200.61,200.73,200.5,200.56,3205.0,200.61,200.73,200.5,200.56,3205.0
2023-03-24 13:00:00,200.64,200.82,200.64,200.65,1595.0,200.64,200.82,200.64,200.65,1595.0
2023-03-24 13:05:00,200.77,200.87,200.5,200.5,3905.0,200.77,200.87,200.5,200.5,3905.0
2023-03-24 13:10:00,200.34,200.52,200.34,200.41,3250.0,200.34,200.52,200.34,200.41,3250.0
2023-03-24 13:15:00,200.56,200.67,200.54,200.63,1792.0,200.56,200.67,200.54,200.63,1792.0
2023-03-24 13:20:00,200.63,201.28,200.62,200.94,3865.0,200.63,201.28,200.62,200.94,3865.0
2023-03-24 13:25:00,201.0,201.72,201.0,201.56,5873.0,201.0,201.72,201.0,201.56,5873.0
2023-03-24 13:30:00,201.65,202.08,201.64,201.97,1179.0,201.65,202.08,201.64,201.97,1179.0
2023-03-24 13:35:00,202.03,202.12,201.96,202.08,2140.0,202.03,202.12,201.96,202.08,2140.0
2023-03-24 13:40:00,202.27,202.62,202.18,202.47,3127.0,202.27,202.62,202.18,202.47,3127.0
2023-03-24 13:45:00,202.38,202.59,202.35,202.35,2200.0,202.38,202.59,202.35,202.35,2200.0
2023-03-24 13:50:00,202.23,202.23,201.78,201.95,4178.0,202.23,202.23,201.78,201.95,4178.0
2023-03-24 13:55:00,201.94,202.12,201.86,201.97,2223.0,201.94,202.12,201.86,201.97,2223.0
2023-03-24 14:00:00,202.11,202.16,201.9,201.94,3318.0,202.11,202.16,201.9,201.94,3318.0
2023-03-24 14:05:00,201.75,201.77,201.47,201.65,4223.0,201.75,201.77,201.47,201.65,4223.0
2023-03-24 14:10:00,201.74,201.81,201.57,201.81,1800.0,201.74,201.81,201.57,201.81,1800.0
2023-03-24 14:15:00,201.84,201.87,201.41,201.43,6971.0,201.84,201.87,201.41,201.43,6971.0
2023-03-24 14:20:00,201.54,201.57,201.32,201.32,4364.0,201.54,201.57,201.32,201.32,4364.0
2023-03-24 14:25:00,201.34,201.63,201.33,201.49,16116.0,201.34,201.63,201.33,201.49,16116.0
2023-03-24 14:30:00,201.38,201.92,201.38,201.91,2402.0,201.38,201.92,201.38,201.91,2402.0
2023-03-24 14:35:00,201.92,202.06,201.74,201.89,2701.0,201.92,202.06,201.74,201.89,2701.0
2023-03-24 14:40:00,201.93,202.04,201.93,202.04,800.0,201.93,202.04,201.93,202.04,800.0
2023-03-24 14:45:00,202.07,202.2,201.94,202.2,2985.0,202.07,202.2,201.94,202.2,2985.0
2023-03-24 14:50:00,202.16,202.24,201.97,201.97,2803.0,202.16,202.24,201.97,201.97,2803.0
2023-03-24 14:55:00,202.06,202.32,201.94,201.95,4301.0,202.06,202.32,201.94,201.95,4301.0
2023-03-24 15:00:00,202.02,202.04,201.91,202.0,2037.0,202.02,202.04,201.91,202.0,2037.0
2023-03-24 15:05:00,201.88,201.97,201.83,201.83,3722.0,201.88,201.97,201.83,201.83,3722.0
2023-03-24 15:10:00,201.71,201.71,201.23,201.42,2232.0,201.71,201.71,201.23,201.42,2232.0
2023-03-24 15:15:00,201.38,201.78,201.34,201.78,3200.0,201.38,201.78,201.34,201.78,3200.0
2023-03-24 15:20:00,201.83,202.21,201.8,201.97,2380.0,201.83,202.21,201.8,201.97,2380.0
2023-03-24 15:25:00,201.88,201.92,201.51,201.55,4866.0,201.88,201.92,201.51,201.55,4866.0
2023-03-24 15:30:00,201.53,201.53,200.76,200.82,5708.0,201.53,201.53,200.76,200.82,5708.0
2023-03-24 15:35:00,200.83,201.24,200.71,200.91,17343.0,200.83,201.24,200.71,200.91,17343.0
2023-03-24 15:40:00,200.91,201.31,200.9,201.28,11495.0,200.91,201.31,200.9,201.28,11495.0
2023-03-24 15:45:00,201.28,201.3,200.89,201.15,13682.0,201.28,201.3,200.89,201.15,13682.0
2023-03-24 15:50:00,201.09,201.11,200.29,200.34,12278.0,201.09,201.11,200.29,200.34,12278.0
2023-03-24 15:55:00,200.34,200.96,200.34,200.52,38327.0,200.34,200.96,200.34,200.52,38327.0
2023-03-27 09:30:00,202.84,202.84,200.7,201.71,12081.0,202.84,202.84,200.7,201.71,12081.0
2023-03-27 09:35:00,200.3,200.6,199.28,199.84,5749.0,200.3,200.6,199.28,199.84,5749.0
2023-03-27 09:40:00,199.84,200.69,199.51,199.96,8816.0,199.84,200.69,199.51,199.96,8816.0
2023-03-27 09:45:00,200.19,200.35,199.75,199.95,6204.0,200.19,200.35,199.75,199.95,6204.0
2023-03-27 09:50:00,199.92,200.2,199.77,199.9,5158.0,199.92,200.2,199.77,199.9,5158.0
2023-03-27 09:55:00,199.62,199.75,199.37,199.56,3590.0,199.62,199.75,199.37,199.56,3590.0
2023-03-27 10:00:00,199.41,199.49,199.26,199.42,1660.0,199.41,199.49,199.26,199.42,1660.0
2023-03-27 10:05:00,199.3,199.93,199.3,199.75,1775.0,199.3,199.93,199.3,199.75,1775.0
2023-03-27 10:10:00,199.62,199.78,199.34,199.55,4329.0,199.62,199.78,199.34,199.55,4329.0
2023-03-27 10:15:00,199.48,199.48,199.11,199.4,2820.0,199.48,199.48,199.11,199.4,2820.0
2023-03-27 10:20:00,199.37,200.02,199.36,199.86,2710.0,199.37,200.02,199.36,199.86,2710.0
2023-03-27 10:25:00,199.81,199.87,199.46,199.65,2600.0,199.81,199.87,199.46,199.65,2600.0
2023-03-27 10:30:00,199.6,199.6,198.81,199.0,8709.0,199.6,199.6,198.81,199.0,8709.0
2023-03-27 10:35:00,199.06,199.07,198.92,199.0,2801.0,199.06,199.07,198.92,199.0,2801.0
2023-03-27 10:40:00,199.0,199.1,198.62,198.62,5111.0,199.0,199.1,198.62,198.62,5111.0
2023-03-27 10:45:00,198.55,199.0,198.55,198.77,1203.0,198.55,199.0,198.55,198.77,1203.0
2023-03-27 10:50:00,198.91,199.0,198.62,198.67,1896.0,198.91,199.0,198.62,198.67,1896.0
2023-03-27 10:55:00,198.78,199.07,198.5,198.5,4988.0,198.78,199.07,198.5,198.5,4988.0
2023-03-27 11:00:00,198.46,198.65,197.76,197.94,7176.0,198.46,198.65,197.76,197.94,7176.0
2023-03-27 11:05:00,197.87,198.09,197.86,197.97,2180.0,197.87,198.09,197.86,197.97,2180.0
2023-03-27 11:10:00,197.88,198.0,197.6,197.68,2946.0,197.88,198.0,197.6,197.68,2946.0
2023-03-27 11:15:00,197.69,197.69,197.26,197.26,3027.0,197.69,197.69,197.26,197.26,3027.0
2023-03-27 11:20:00,197.28,197.75,197.28,197.53,10520.0,197.28,197.75,197.28,197.53,10520.0
2023-03-27 11:25:00,197.47,197.57,197.15,197.44,3137.0,197.47,197.57,197.15,197.44,3137.0
2023-03-27 11:30:00,197.44,197.68,197.36,197.36,4357.0,197.44,197.68,197.36,197.36,4357.0
2023-03-27 11:35:00,197.39,197.64,197.25,197.44,6238.0,197.39,197.64,197.25,197.44,6238.0
2023-03-27 11:40:00,197.3,197.56,197.3,197.42,3860.0,197.3,197.56,197.3,197.42,3860.0
2023-03-27 11:45:00,197.36,197.66,197.3,197.49,5829.0,197.36,197.66,197.3,197.49,5829.0
2023-03-27 11:50:00,197.48,197.65,197.33,197.33,1000.0,197.48,197.65,197.33,197.33,1000.0
2023-03-27 11:55:00,197.16,197.19,196.98,197.04,3369.0,197.16,197.19,196.98,197.04,3369.0
2023-03-27 12:00:00,197.09,197.42,197.0,197.35,2368.0,197.09,197.42,197.0,197.35,2368.0
2023-03-27 12:05:00,197.31,197.31,197.11,197.14,2409.0,197.31,197.31,197.11,197.14,2409.0
2023-03-27 12:10:00,197.16,197.2,196.93,196.95,2200.0,197.16,197.2,196.93,196.95,2200.0
2023-03-27 12:15:00,196.97,197.15,196.89,197.11,4155.0,196.97,197.15,196.89,197.11,4155.0
2023-03-27 12:20:00,197.11,197.63,197.06,197.55,4385.0,197.11,197.63,197.06,197.55,4385.0
2023-03-27 12:25:00,197.56,197.64,197.37,197.55,2901.0,197.56,197.64,197.37,197.55,2901.0
2023-03-27 12:30:00,197.76,197.82,197.54,197.62,1960.0,197.76,197.82,197.54,197.62,1960.0
2023-03-27 12:35:00,197.62,197.62,197.42,197.62,2374.0,197.62,197.62,197.42,197.62,2374.0
2023-03-27 12:40:00,197.59,197.96,197.54,197.85,2176.0,197.59,197.96,197.54,197.85,2176.0
2023-03-27 12:45:00,197.86,198.06,197.73,198.03,3384.0,197.86,198.06,197.73,198.03,3384.0
2023-03-27 12:50:00,198.03,198.2,198.03,198.11,1529.0,198.03,198.2,198.03,198.11,1529.0
2023-03-27 12:55:00,198.1,198.51,198.1,198.37,2345.0,198.1,198.51,198.1,198.37,2345.0
2023-03-27 13:00:00,198.37,198.65,198.37,198.61,1300.0,198.37,198.65,198.37,198.61,1300.0
2023-03-27 13:05:00,198.5,198.5,198.32,198.38,1502.0,198.5,198.5,198.32,198.38,1502.0
2023-03-27 13:10:00,198.38,198.43,198.06,198.07,1920.0,198.38,198.43,198.06,198.07,1920.0
2023-03-27 13:15:00,198.04,198.08,197.9,197.99,1969.0,198.04,198.08,197.9,197.99,1969.0
2023-03-27 13:20:00,198.11,198.63,198.1,198.61,2103.0,198.11,198.63,198.1,198.61,2103.0
2023-03-27 13:25:00,198.46,198.67,198.43,198.58,1201.0,198.46,198.67,198.43,198.58,1201.0
2023-03-27 13:30:00,198.54,198.63,198.47,198.55,1100.0,198.54,198.63,198.47,198.55,1100.0
2023-03-27 13:35:00,198.61,199.24,198.53,199.17,9489.0,198.61,199.24,198.53,199.17,9489.0
2023-03-27 13:40:00,199.17,199.56,199.16,199.5,2202.0,199.17,199.56,199.16,199.5,2202.0
2023-03-27 13:45:00,199.54,199.89,199.54,199.89,1200.0,199.54,199.89,199.54,199.89,1200.0
2023-03-27 13:50:00,199.73,199.73,199.48,199.48,1519.0,199.73,199.73,199.48,199.48,1519.0
2023-03-27 13:55:00,199.48,199.62,199.48,199.5,1326.0,199.48,199.62,199.48,199.5,1326.0
2023-03-27 14:00:00,199.58,199.74,199.54,199.56,2807.0,199.58,199.74,199.54,199.56,2807.0
2023-03-27 14:05:00,199.55,199.68,199.54,199.68,1112.0,199.55,199.68,199.54,199.68,1112.0
2023-03-27 14:10:00,199.61,199.99,199.61,199.94,1630.0,199.61,199.99,199.61,199.94,1630.0
2023-03-27 14:15:00,199.85,199.96,199.75,199.92,1708.0,199.85,199.96,199.75,199.92,1708.0
2023-03-27 14:20:00,199.98,200.03,199.78,199.84,2508.0,199.98,200.03,199.78,199.84,2508.0
2023-03-27 14:25:00,199.92,200.11,199.91,199.99,1300.0,199.92,200.11,199.91,199.99,1300.0
2023-03-27 14:30:00,200.0,200.15,199.96,200.06,5797.0,200.0,200.15,199.96,200.06,5797.0
2023-03-27 14:35:00,200.05,200.32,200.04,200.31,2818.0,200.05,200.32,200.04,200.31,2818.0
2023-03-27 14:40:00,200.4,200.87,200.24,200.55,1598.0,200.4,200.87,200.24,200.55,1598.0
2023-03-27 14:45:00,200.56,200.9,200.56,200.9,2373.0,200.56,200.9,200.56,200.9,2373.0
2023-03-27 14:50:00,200.84,200.92,200.83,200.92,1395.0,200.84,200.92,200.83,200.92,1395.0
2023-03-27 14:55:00,200.77,200.83,200.59,200.59,3725.0,200.77,200.83,200.59,200.59,3725.0
2023-03-27 15:00:00,200.72,200.72,200.15,200.16,6445.0,200.72,200.72,200.15,200.16,6445.0
2023-03-27 15:05:00,200.08,200.24,199.99,200.2,2639.0,200.08,200.24,199.99,200.2,2639.0
2023-03-27 15:10:00,200.22,200.22,200.07,200.07,996.0,200.22,200.22,200.07,200.07,996.0
2023-03-27 15:15:00,200.08,200.18,200.01,200.1,1510.0,200.08,200.18,200.01,200.1,1510.0
2023-03-27 15:20:00,200.06,200.35,200.01,200.21,5722.0,200.06,200.35,200.01,200.21,5722.0
2023-03-27 15:25:00,200.18,200.27,200.06,200.23,2730.0,200.18,200.27,200.06,200.23,2730.0
2023-03-27 15:30:00,200.27,200.35,199.66,199.67,8581.0,200.27,200.35,199.66,199.67,8581.0
2023-03-27 15:35:00,199.7,199.8,199.45,199.7,13188.0,199.7,199.8,199.45,199.7,13188.0
2023-03-27 15:40:00,199.72,199.73,199.46,199.58,9811.0,199.72,199.73,199.46,199.58,9811.0
2023-03-27 15:45:00,199.55,199.63,199.39,199.46,13776.0,199.55,199.63,199.39,199.46,13776.0
2023-03-27 15:50:00,199.43,199.57,199.17,199.51,19044.0,199.43,199.57,199.17,199.51,19044.0
2023-03-27 15:55:00,199.48,199.59,199.25,199.46,50082.0,199.48,199.59,199.25,199.46,50082.0
2023-03-28 09:30:00,199.98,201.24,199.79,201.24,9012.0,199.98,201.24,199.79,201.24,9012.0
2023-03-28 09:35:00,200.97,201.03,200.95,201.0,1878.0,200.97,201.03,200.95,201.0,1878.0
2023-03-28 09:40:00,201.06,201.19,200.45,200.45,4700.0,201.06,201.19,200.45,200.45,4700.0
2023-03-28 09:45:00,200.95,202.08,200.63,202.08,6671.0,200.95,202.08,200.63,202.08,6671.0
2023-03-28 09:50:00,202.19,202.66,201.79,202.41,5744.0,202.19,202.66,201.79,202.41,5744.0
2023-03-28 09:55:00,202.41,202.74,202.37,202.7,13881.0,202.41,202.74,202.37,202.7,13881.0
2023-03-28 10:00:00,202.7,203.84,202.7,203.5,11723.0,202.7,203.84,202.7,203.5,11723.0
2023-03-28 10:05:00,203.72,204.68,203.67,204.52,9480.0,203.72,204.68,203.67,204.52,9480.0
2023-03-28 10:10:00,204.44,204.65,204.1,204.65,5484.0,204.44,204.65,204.1,204.65,5484.0
2023-03-28 10:15:00,204.71,205.06,204.55,204.88,5491.0,204.71,205.06,204.55,204.88,5491.0
2023-03-28 10:20:00,204.95,204.95,204.34,204.37,4968.0,204.95,204.95,204.34,204.37,4968.0
2023-03-28 10:25:00,204.37,204.53,203.91,204.22,12139.0,204.37,204.53,203.91,204.22,12139.0
2023-03-28 10:30:00,204.31,204.49,203.7,203.84,10994.0,204.31,204.49,203.7,203.84,10994.0
2023-03-28 10:35:00,203.93,203.93,203.31,203.33,6262.0,203.93,203.93,203.31,203.33,6262.0
2023-03-28 10:40:00,203.03,203.16,202.59,202.85,8135.0,203.03,203.16,202.59,202.85,8135.0
2023-03-28 10:45:00,202.86,203.37,202.85,203.29,7002.0,202.86,203.37,202.85,203.29,7002.0
2023-03-28 10:50:00,203.44,203.55,203.37,203.42,3474.0,203.44,203.55,203.37,203.42,3474.0
2023-03-28 10:55:00,203.56,203.56,203.21,203.28,1300.0,203.56,203.56,203.21,203.28,1300.0
2023-03-28 11:00:00,203.26,203.59,203.24,203.53,2500.0,203.26,203.59,203.24,203.53,2500.0
2023-03-28 11:05:00,203.49,203.61,203.25,203.25,3208.0,203.49,203.61,203.25,203.25,3208.0
2023-03-28 11:10:00,203.25,203.25,203.17,203.25,900.0,203.25,203.25,203.17,203.25,900.0
2023-03-28 11:15:00,203.33,203.48,203.02,203.03,4850.0,203.33,203.48,203.02,203.03,4850.0
2023-03-28 11:20:00,203.04,203.45,203.01,203.45,1526.0,203.04,203.45,203.01,203.45,1526.0
2023-03-28 11:25:00,203.39,203.47,203.28,203.4,5214.0,203.39,203.47,203.28,203.4,5214.0
2023-03-28 11:30:00,203.3,203.6,203.3,203.41,2813.0,203.3,203.6,203.3,203.41,2813.0
2023-03-28 11:35:00,203.28,203.42,203.22,203.27,2034.0,203.28,203.42,203.22,203.27,2034.0
2023-03-28 11:40:00,203.28,203.28,203.14,203.15,1410.0,203.28,203.28,203.14,203.15,1410.0
2023-03-28 11:45:00,203.09,203.09,202.61,202.61,2488.0,203.09,203.09,202.61,202.61,2488.0
2023-03-28 11:50:00,202.68,202.88,202.68,202.76,1623.0,202.68,202.88,202.68,202.76,1623.0
2023-03-28 11:55:00,202.81,202.87,202.75,202.86,1401.0,202.81,202.87,202.75,202.86,1401.0
2023-03-28 12:00:00,202.92,202.94,202.75,202.75,3627.0,202.92,202.94,202.75,202.75,3627.0
2023-03-28 12:05:00,202.75,202.75,202.48,202.55,2713.0,202.75,202.75,202.48,202.55,2713.0
2023-03-28 12:10:00,202.41,202.41,201.95,202.01,9409.0,202.41,202.41,201.95,202.01,9409.0
2023-03-28 12:15:00,202.04,202.04,201.49,201.6,2773.0,202.04,202.04,201.49,201.6,2773.0
2023-03-28 12:20:00,201.48,201.74,201.46,201.7,2816.0,201.48,201.74,201.46,201.7,2816.0
2023-03-28 12:25:00,201.6,201.64,201.57,201.59,1219.0,201.6,201.64,201.57,201.59,1219.0
2023-03-28 12:30:00,201.59,201.82,201.52,201.78,6754.0,201.59,201.82,201.52,201.78,6754.0
2023-03-28 12:35:00,201.74,202.1,201.74,202.09,5270.0,201.74,202.1,201.74,202.09,5270.0
2023-03-28 12:40:00,202.09,202.12,202.02,202.02,7382.0,202.09,202.12,202.02,202.02,7382.0
2023-03-28 12:45:00,201.96,202.25,201.91,201.94,30762.0,201.96,202.25,201.91,201.94,30762.0
2023-03-28 12:50:00,201.83,202.05,201.77,202.01,2093.0,201.83,202.05,201.77,202.01,2093.0
2023-03-28 12:55:00,202.03,202.1,202.02,202.03,3011.0,202.03,202.1,202.02,202.03,3011.0
2023-03-28 13:00:00,202.08,202.09,201.95,201.99,2841.0,202.08,202.09,201.95,201.99,2841.0
2023-03-28 13:05:00,202.03,202.03,201.78,201.82,2681.0,202.03,202.03,201.78,201.82,2681.0
2023-03-28 13:10:00,201.95,201.95,201.5,201.72,2089.0,201.95,201.95,201.5,201.72,2089.0
2023-03-28 13:15:00,201.64,201.65,201.48,201.57,1195.0,201.64,201.65,201.48,201.57,1195.0
2023-03-28 13:20:00,201.63,201.63,201.6,201.6,419.0,201.63,201.63,201.6,201.6,419.0
2023-03-28 13:25:00,201.58,201.67,201.57,201.65,911.0,201.58,201.67,201.57,201.65,911.0
2023-03-28 13:30:00,201.65,201.96,201.54,201.55,4320.0,201.65,201.96,201.54,201.55,4320.0
2023-03-28 13:35:00,201.57,201.57,201.22,201.22,3335.0,201.57,201.57,201.22,201.22,3335.0
2023-03-28 13:40:00,201.27,201.34,200.99,201.0,3974.0,201.27,201.34,200.99,201.0,3974.0
2023-03-28 13:45:00,200.94,200.99,200.74,200.87,2372.0,200.94,200.99,200.74,200.87,2372.0
2023-03-28 13:50:00,200.78,200.81,200.67,200.81,987.0,200.78,200.81,200.67,200.81,987.0
2023-03-28 13:55:00,200.89,201.08,200.88,201.08,1583.0,200.89,201.08,200.88,201.08,1583.0
2023-03-28 14:00:00,201.11,201.39,201.05,201.36,1606.0,201.11,201.39,201.05,201.36,1606.0
2023-03-28 14:05:00,201.37,201.47,201.37,201.38,600.0,201.37,201.47,201.37,201.38,600.0
2023-03-28 14:10:00,201.39,201.75,201.39,201.49,7897.0,201.39,201.75,201.39,201.49,7897.0
2023-03-28 14:15:00,201.49,201.77,201.37,201.37,7927.0,201.49,201.77,201.37,201.37,7927.0
2023-03-28 14:20:00,201.54,201.54,201.4,201.4,804.0,201.54,201.54,201.4,201.4,804.0
2023-03-28 14:25:00,201.41,201.45,201.4,201.45,500.0,201.41,201.45,201.4,201.45,500.0
2023-03-28 14:30:00,201.52,201.57,201.44,201.52,1600.0,201.52,201.57,201.44,201.52,1600.0
2023-03-28 14:35:00,201.52,201.57,201.46,201.49,2300.0,201.52,201.57,201.46,201.49,2300.0
2023-03-28 14:40:00,201.6,201.8,201.59,201.8,1400.0,201.6,201.8,201.59,201.8,1400.0
2023-03-28 14:45:00,201.8,202.17,201.8,201.85,8508.0,201.8,202.17,201.8,201.85,8508.0
2023-03-28 14:50:00,201.85,201.99,201.84,201.84,2929.0,201.85,201.99,201.84,201.84,2929.0
2023-03-28 14:55:00,201.93,201.94,201.93,201.94,600.0,201.93,201.94,201.93,201.94,600.0
2023-03-28 15:00:00,201.95,202.32,201.85,202.22,9704.0,201.95,202.32,201.85,202.22,9704.0
2023-03-28 15:05:00,202.34,202.42,202.23,202.42,1304.0,202.34,202.42,202.23,202.42,1304.0
2023-03-28 15:10:00,202.55,202.55,202.34,202.34,2239.0,202.55,202.55,202.34,202.34,2239.0
2023-03-28 15:15:00,202.42,202.48,202.3,202.36,4313.0,202.42,202.48,202.3,202.36,4313.0
2023-03-28 15:20:00,202.41,202.54,202.4,202.54,3009.0,202.41,202.54,202.4,202.54,3009.0
2023-03-28 15:25:00,202.54,202.54,202.23,202.3,5552.0,202.54,202.54,202.23,202.3,5552.0
2023-03-28 15:30:00,202.24,202.24,202.06,202.12,3166.0,202.24,202.24,202.06,202.12,3166.0
2023-03-28 15:35:00,202.16,202.16,201.8,201.81,11396.0,202.16,202.16,201.8,201.81,11396.0
2023-03-28 15:40:00,201.82,201.94,201.82,201.85,3092.0,201.82,201.94,201.82,201.85,3092.0
2023-03-28 15:45:00,201.84,202.28,201.71,202.28,8254.0,201.84,202.28,201.71,202.28,8254.0
2023-03-28 15:50:00,202.28,202.52,200.07,200.08,96934.0,202.28,202.52,200.07,200.08,96934.0
2023-03-28 15:55:00,200.14,201.3,199.99,201.29,119178.0,200.14,201.3,199.99,201.29,119178.0
2023-03-29 09:30:00,197.78,199.7,196.96,197.43,66597.0,197.78,199.7,196.96,197.43,66597.0
2023-03-29 09:35:00,196.87,196.89,195.09,195.91,23547.0,196.87,196.89,195.09,195.91,23547.0
2023-03-29 09:40:00,195.58,195.67,194.3,195.28,53868.0,195.58,195.67,194.3,195.28,53868.0
2023-03-29 09:45:00,195.0,196.18,194.24,195.26,34455.0,195.0,196.18,194.24,195.26,34455.0
2023-03-29 09:50:00,195.28,196.85,195.22,196.4,104459.0,195.28,196.85,195.22,196.4,104459.0
2023-03-29 09:55:00,196.21,196.45,195.22,195.23,16071.0,196.21,196.45,195.22,195.23,16071.0
2023-03-29 10:00:00,195.28,196.18,195.28,195.99,9348.0,195.28,196.18,195.28,195.99,9348.0
2023-03-29 10:05:00,196.13,196.13,195.31,195.37,10816.0,196.13,196.13,195.31,195.37,10816.0
2023-03-29 10:10:00,195.31,195.36,194.53,194.69,83624.0,195.31,195.36,194.53,194.69,83624.0
2023-03-29 10:15:00,194.56,194.56,192.51,192.6,32010.0,194.56,194.56,192.51,192.6,32010.0
2023-03-29 10:20:00,192.65,193.54,192.27,193.15,64695.0,192.65,193.54,192.27,193.15,64695.0
2023-03-29 10:25:00,193.16,193.58,192.59,193.53,26502.0,193.16,193.58,192.59,193.53,26502.0
2023-03-29 10:30:00,193.47,193.52,192.93,192.94,17539.0,193.47,193.52,192.93,192.94,17539.0
2023-03-29 10:35:00,192.98,193.06,192.2,192.48,10428.0,192.98,193.06,192.2,192.48,10428.0
2023-03-29 10:40:00,192.4,192.52,191.8,192.14,45078.0,192.4,192.52,191.8,192.14,45078.0
2023-03-29 10:45:00,192.13,192.19,191.59,192.13,48378.0,192.13,192.19,191.59,192.13,48378.0
2023-03-29 10:50:00,192.3,193.48,192.29,192.99,66140.0,192.3,193.48,192.29,192.99,66140.0
2023-03-29 10:55:00,193.04,193.51,192.92,193.16,26170.0,193.04,193.51,192.92,193.16,26170.0
2023-03-29 11:00:00,193.11,193.71,193.0,193.71,17467.0,193.11,193.71,193.0,193.71,17467.0
2023-03-29 11:05:00,193.78,193.8,193.33,193.41,11154.0,193.78,193.8,193.33,193.41,11154.0
2023-03-29 11:10:00,193.41,193.87,193.38,193.48,4636.0,193.41,193.87,193.38,193.48,4636.0
2023-03-29 11:15:00,193.44,193.7,193.3,193.31,14740.0,193.44,193.7,193.3,193.31,14740.0
2023-03-29 11:20:00,193.3,193.3,192.68,193.11,12128.0,193.3,193.3,192.68,193.11,12128.0
2023-03-29 11:25:00,192.9,193.21,192.72,193.21,27319.0,192.9,193.21,192.72,193.21,27319.0
2023-03-29 11:30:00,193.21,193.57,193.18,193.5,15437.0,193.21,193.57,193.18,193.5,15437.0
2023-03-29 11:35:00,193.5,193.72,193.26,193.41,12060.0,193.5,193.72,193.26,193.41,12060.0
2023-03-29 11:40:00,193.46,193.46,192.62,192.81,14276.0,193.46,193.46,192.62,192.81,14276.0
2023-03-29 11:45:00,192.76,192.81,192.54,192.65,8180.0,192.76,192.81,192.54,192.65,8180.0
2023-03-29 11:50:00,192.65,193.29,192.64,193.15,22539.0,192.65,193.29,192.64,193.15,22539.0
2023-03-29 11:55:00,193.15,193.22,192.93,193.08,13098.0,193.15,193.22,192.93,193.08,13098.0
2023-03-29 12:00:00,193.17,193.5,193.09,193.33,16535.0,193.17,193.5,193.09,193.33,16535.0
2023-03-29 12:05:00,193.33,193.33,192.75,192.9,12910.0,193.33,193.33,192.75,192.9,12910.0
2023-03-29 12:10:00,192.9,193.98,192.89,193.87,24325.0,192.9,193.98,192.89,193.87,24325.0
2023-03-29 12:15:00,193.9,193.92,193.58,193.77,16649.0,193.9,193.92,193.58,193.77,16649.0
2023-03-29 12:20:00,193.68,193.71,193.46,193.5,12239.0,193.68,193.71,193.46,193.5,12239.0
2023-03-29 12:25:00,193.52,193.55,193.34,193.48,13945.0,193.52,193.55,193.34,193.48,13945.0
2023-03-29 12:30:00,193.52,193.6,193.42,193.42,9564.0,193.52,193.6,193.42,193.42,9564.0
2023-03-29 12:35:00,193.41,193.45,193.21,193.34,6271.0,193.41,193.45,193.21,193.34,6271.0
2023-03-29 12:40:00,193.34,193.34,192.62,192.62,6521.0,193.34,193.34,192.62,192.62,6521.0
2023-03-29 12:45:00,192.6,192.77,192.35,192.35,6620.0,192.6,192.77,192.35,192.35,6620.0
2023-03-29 12:50:00,192.35,192.43,192.11,192.25,3082.0,192.35,192.43,192.11,192.25,3082.0
2023-03-29 12:55:00,192.29,192.57,192.29,192.35,4654.0,192.29,192.57,192.29,192.35,4654.0
2023-03-29 13:00:00,192.37,192.8,192.26,192.8,43988.0,192.37,192.8,192.26,192.8,43988.0
2023-03-29 13:05:00,192.92,193.5,192.8,193.41,9884.0,192.92,193.5,192.8,193.41,9884.0
2023-03-29 13:10:00,193.48,193.95,193.48,193.91,7181.0,193.48,193.95,193.48,193.91,7181.0
2023-03-29 13:15:00,193.89,194.13,193.84,193.91,10522.0,193.89,194.13,193.84,193.91,10522.0
2023-03-29 13:20:00,193.88,195.54,193.83,195.44,25397.0,193.88,195.54,193.83,195.44,25397.0
2023-03-29 13:25:00,195.42,196.26,195.28,196.25,25868.0,195.42,196.26,195.28,196.25,25868.0
2023-03-29 13:30:00,196.3,196.39,195.94,196.12,13508.0,196.3,196.39,195.94,196.12,13508.0
2023-03-29 13:35:00,196.08,196.12,195.82,195.83,10691.0,196.08,196.12,195.82,195.83,10691.0
2023-03-29 13:40:00,195.88,195.91,195.54,195.65,7251.0,195.88,195.91,195.54,195.65,7251.0
2023-03-29 13:45:00,195.65,195.65,195.51,195.64,15787.0,195.65,195.65,195.51,195.64,15787.0
2023-03-29 13:50:00,195.63,195.8,195.45,195.64,17426.0,195.63,195.8,195.45,195.64,17426.0
2023-03-29 13:55:00,195.67,195.67,194.81,194.84,15327.0,195.67,195.67,194.81,194.84,15327.0
2023-03-29 14:00:00,194.84,195.44,194.75,195.44,7399.0,194.84,195.44,194.75,195.44,7399.0
2023-03-29 14:05:00,195.39,195.5,195.14,195.4,4471.0,195.39,195.5,195.14,195.4,4471.0
2023-03-29 14:10:00,195.42,195.51,195.2,195.3,6115.0,195.42,195.51,195.2,195.3,6115.0
2023-03-29 14:15:00,195.32,195.4,195.16,195.4,8281.0,195.32,195.4,195.16,195.4,8281.0
2023-03-29 14:20:00,195.5,196.02,195.5,195.9,12402.0,195.5,196.02,195.5,195.9,12402.0
2023-03-29 14:25:00,195.9,196.24,195.8,196.23,9250.0,195.9,196.24,195.8,196.23,9250.0
2023-03-29 14:30:00,196.17,196.7,196.08,196.7,11892.0,196.17,196.7,196.08,196.7,11892.0
2023-03-29 14:35:00,196.7,197.49,196.64,197.49,7537.0,196.7,197.49,196.64,197.49,7537.0
2023-03-29 14:40:00,197.35,197.35,196.6,196.68,9076.0,197.35,197.35,196.6,196.68,9076.0
2023-03-29 14:45:00,196.61,196.83,196.58,196.77,8777.0,196.61,196.83,196.58,196.77,8777.0
2023-03-29 14:50:00,196.7,196.77,196.03,196.53,12654.0,196.7,196.77,196.03,196.53,12654.0
2023-03-29 14:55:00,196.67,196.9,196.54,196.84,4750.0,196.67,196.9,196.54,196.84,4750.0
2023-03-29 15:00:00,196.75,196.98,196.45,196.52,9451.0,196.75,196.98,196.45,196.52,9451.0
2023-03-29 15:05:00,196.46,196.48,196.28,196.48,4126.0,196.46,196.48,196.28,196.48,4126.0
2023-03-29 15:10:00,196.42,196.78,196.37,196.55,5689.0,196.42,196.78,196.37,196.55,5689.0
2023-03-29 15:15:00,196.56,196.95,196.56,196.81,5268.0,196.56,196.95,196.56,196.81,5268.0
2023-03-29 15:20:00,196.81,197.25,196.6,196.65,29454.0,196.81,197.25,196.6,196.65,29454.0
2023-03-29 15:25:00,196.65,196.72,196.36,196.37,10123.0,196.65,196.72,196.36,196.37,10123.0
2023-03-29 15:30:00,196.36,196.36,195.7,195.8,9398.0,196.36,196.36,195.7,195.8,9398.0
2023-03-29 15:35:00,195.76,195.91,195.67,195.74,14275.0,195.76,195.91,195.67,195.74,14275.0
2023-03-29 15:40:00,195.74,195.97,195.66,195.94,12274.0,195.74,195.97,195.66,195.94,12274.0
2023-03-29 15:45:00,195.94,195.99,195.73,195.87,17932.0,195.94,195.99,195.73,195.87,17932.0
2023-03-29 15:50:00,195.97,197.22,195.91,197.13,44904.0,195.97,197.22,195.91,197.13,44904.0
2023-03-29 15:55:00,197.17,197.84,196.89,197.55,103226.0,197.17,197.84,196.89,197.55,103226.0
2023-03-30 09:30:00,199.59,201.5,199.08,199.42,26492.0,199.59,201.5,199.08,199.42,26492.0
2023-03-30 09:35:00,199.75,200.69,199.54,199.65,5301.0,199.75,200.69,199.54,199.65,5301.0
2023-03-30 09:40:00,199.75,200.02,199.39,199.79,7331.0,199.75,200.02,199.39,199.79,7331.0
2023-03-30 09:45:00,199.87,200.22,199.86,200.1,2625.0,199.87,200.22,199.86,200.1,2625.0
2023-03-30 09:50:00,200.19,200.52,199.79,199.8,2334.0,200.19,200.52,199.79,199.8,2334.0
2023-03-30 09:55:00,199.66,199.78,199.28,199.31,5959.0,199.66,199.78,199.28,199.31,5959.0
2023-03-30 10:00:00,199.28,199.4,198.9,198.96,5909.0,199.28,199.4,198.9,198.96,5909.0
2023-03-30 10:05:00,198.83,198.95,198.44,198.45,5801.0,198.83,198.95,198.44,198.45,5801.0
2023-03-30 10:10:00,198.3,198.42,197.75,197.78,6620.0,198.3,198.42,197.75,197.78,6620.0
2023-03-30 10:15:00,197.71,198.44,197.71,198.35,6324.0,197.71,198.44,197.71,198.35,6324.0
2023-03-30 10:20:00,198.35,198.35,197.93,198.19,4935.0,198.35,198.35,197.93,198.19,4935.0
2023-03-30 10:25:00,198.07,198.68,198.07,198.66,3406.0,198.07,198.68,198.07,198.66,3406.0
2023-03-30 10:30:00,198.57,198.83,198.29,198.29,5368.0,198.57,198.83,198.29,198.29,5368.0
2023-03-30 10:35:00,198.22,198.42,198.15,198.42,2976.0,198.22,198.42,198.15,198.42,2976.0
2023-03-30 10:40:00,198.41,198.65,198.3,198.39,3445.0,198.41,198.65,198.3,198.39,3445.0
2023-03-30 10:45:00,198.54,198.65,198.35,198.37,3822.0,198.54,198.65,198.35,198.37,3822.0
2023-03-30 10:50:00,198.42,198.67,198.42,198.67,7152.0,198.42,198.67,198.42,198.67,7152.0
2023-03-30 10:55:00,198.6,198.97,198.6,198.74,2805.0,198.6,198.97,198.6,198.74,2805.0
2023-03-30 11:00:00,198.58,199.19,198.47,199.03,10896.0,198.58,199.19,198.47,199.03,10896.0
2023-03-30 11:05:00,199.03,199.21,198.88,199.13,2300.0,199.03,199.21,198.88,199.13,2300.0
2023-03-30 11:10:00,199.29,199.55,198.95,198.99,4075.0,199.29,199.55,198.95,198.99,4075.0
2023-03-30 11:15:00,199.0,199.07,198.89,198.94,2775.0,199.0,199.07,198.89,198.94,2775.0
2023-03-30 11:20:00,199.01,199.1,198.84,198.84,5221.0,199.01,199.1,198.84,198.84,5221.0
2023-03-30 11:25:00,198.91,198.96,198.43,198.47,3512.0,198.91,198.96,198.43,198.47,3512.0
2023-03-30 11:30:00,198.48,198.76,198.28,198.28,4469.0,198.48,198.76,198.28,198.28,4469.0
2023-03-30 11:35:00,198.29,198.63,198.29,198.56,13619.0,198.29,198.63,198.29,198.56,13619.0
2023-03-30 11:40:00,198.59,198.68,198.3,198.32,2200.0,198.59,198.68,198.3,198.32,2200.0
2023-03-30 11:45:00,198.13,198.16,197.83,197.83,4520.0,198.13,198.16,197.83,197.83,4520.0
2023-03-30 11:50:00,197.8,197.94,197.51,197.64,4318.0,197.8,197.94,197.51,197.64,4318.0
2023-03-30 11:55:00,197.65,197.91,197.36,197.53,3412.0,197.65,197.91,197.36,197.53,3412.0
2023-03-30 12:00:00,197.58,197.63,197.4,197.43,1719.0,197.58,197.63,197.4,197.43,1719.0
2023-03-30 12:05:00,197.34,197.34,197.19,197.21,1406.0,197.34,197.34,197.19,197.21,1406.0
2023-03-30 12:10:00,197.21,197.23,197.04,197.21,6235.0,197.21,197.23,197.04,197.21,6235.0
2023-03-30 12:15:00,197.21,197.38,196.83,196.96,4636.0,197.21,197.38,196.83,196.96,4636.0
2023-03-30 12:20:00,196.84,197.08,196.84,196.98,2202.0,196.84,197.08,196.84,196.98,2202.0
2023-03-30 12:25:00,196.98,197.06,196.97,197.04,808.0,196.98,197.06,196.97,197.04,808.0
2023-03-30 12:30:00,197.04,197.24,196.96,197.16,4115.0,197.04,197.24,196.96,197.16,4115.0
2023-03-30 12:35:00,197.14,197.14,196.79,196.79,1600.0,197.14,197.14,196.79,196.79,1600.0
2023-03-30 12:40:00,196.8,197.26,196.79,197.12,3300.0,196.8,197.26,196.79,197.12,3300.0
2023-03-30 12:45:00,197.12,197.12,196.92,197.03,1605.0,197.12,197.12,196.92,197.03,1605.0
2023-03-30 12:50:00,197.05,197.49,197.04,197.41,2306.0,197.05,197.49,197.04,197.41,2306.0
2023-03-30 12:55:00,197.43,197.53,197.18,197.18,3000.0,197.43,197.53,197.18,197.18,3000.0
2023-03-30 13:00:00,197.14,197.14,196.94,196.96,13372.0,197.14,197.14,196.94,196.96,13372.0
2023-03-30 13:05:00,197.03,197.25,196.98,197.19,10106.0,197.03,197.25,196.98,197.19,10106.0
2023-03-30 13:10:00,197.09,197.28,197.07,197.27,1950.0,197.09,197.28,197.07,197.27,1950.0
2023-03-30 13:15:00,197.33,197.33,196.7,196.72,7805.0,197.33,197.33,196.7,196.72,7805.0
2023-03-30 13:20:00,196.78,196.89,196.44,196.45,9391.0,196.78,196.89,196.44,196.45,9391.0
2023-03-30 13:25:00,196.47,196.47,196.34,196.38,1390.0,196.47,196.47,196.34,196.38,1390.0
2023-03-30 13:30:00,196.45,196.59,196.45,196.5,2601.0,196.45,196.59,196.45,196.5,2601.0
2023-03-30 13:35:00,196.58,196.62,196.19,196.3,3617.0,196.58,196.62,196.19,196.3,3617.0
2023-03-30 13:40:00,196.22,196.22,195.66,195.87,3261.0,196.22,196.22,195.66,195.87,3261.0
2023-03-30 13:45:00,195.83,195.96,195.81,195.89,2041.0,195.83,195.96,195.81,195.89,2041.0
2023-03-30 13:50:00,195.86,195.87,195.56,195.64,3298.0,195.86,195.87,195.56,195.64,3298.0
2023-03-30 13:55:00,195.64,195.67,195.49,195.59,6471.0,195.64,195.67,195.49,195.59,6471.0
2023-03-30 14:00:00,195.58,196.01,195.54,196.01,3829.0,195.58,196.01,195.54,196.01,3829.0
2023-03-30 14:05:00,195.95,196.08,195.89,195.9,1701.0,195.95,196.08,195.89,195.9,1701.0
2023-03-30 14:10:00,195.73,195.81,195.66,195.81,5745.0,195.73,195.81,195.66,195.81,5745.0
2023-03-30 14:15:00,195.76,195.85,195.72,195.84,2699.0,195.76,195.85,195.72,195.84,2699.0
2023-03-30 14:20:00,195.89,196.4,195.89,196.25,3354.0,195.89,196.4,195.89,196.25,3354.0
2023-03-30 14:25:00,196.25,196.25,196.03,196.1,5363.0,196.25,196.25,196.03,196.1,5363.0
2023-03-30 14:30:00,196.11,196.3,196.06,196.12,6776.0,196.11,196.3,196.06,196.12,6776.0
2023-03-30 14:35:00,196.11,196.2,195.92,195.96,4206.0,196.11,196.2,195.92,195.96,4206.0
2023-03-30 14:40:00,195.9,196.0,195.77,195.89,6782.0,195.9,196.0,195.77,195.89,6782.0
2023-03-30 14:45:00,195.84,196.32,195.84,196.25,3344.0,195.84,196.32,195.84,196.25,3344.0
2023-03-30 14:50:00,196.24,196.41,196.19,196.3,1850.0,196.24,196.41,196.19,196.3,1850.0
2023-03-30 14:55:00,196.3,196.47,196.13,196.3,1920.0,196.3,196.47,196.13,196.3,1920.0
2023-03-30 15:00:00,196.31,196.62,196.22,196.62,2564.0,196.31,196.62,196.22,196.62,2564.0
2023-03-30 15:05:00,196.43,196.47,196.26,196.27,5617.0,196.43,196.47,196.26,196.27,5617.0
2023-03-30 15:10:00,196.19,196.23,195.85,195.86,4851.0,196.19,196.23,195.85,195.86,4851.0
2023-03-30 15:15:00,195.89,195.89,195.56,195.6,5853.0,195.89,195.89,195.56,195.6,5853.0
2023-03-30 15:20:00,195.65,195.75,195.03,195.11,12325.0,195.65,195.75,195.03,195.11,12325.0
2023-03-30 15:25:00,195.14,195.22,194.7,194.75,16525.0,195.14,195.22,194.7,194.75,16525.0
2023-03-30 15:30:00,194.8,194.97,194.72,194.72,13039.0,194.8,194.97,194.72,194.72,13039.0
2023-03-30 15:35:00,194.75,195.05,194.75,195.05,10936.0,194.75,195.05,194.75,195.05,10936.0
2023-03-30 15:40:00,195.05,195.2,194.74,194.74,14652.0,195.05,195.2,194.74,194.74,14652.0
2023-03-30 15:45:00,194.78,195.05,194.58,195.05,17294.0,194.78,195.05,194.58,195.05,17294.0
2023-03-30 15:50:00,195.08,195.08,194.04,194.19,34285.0,195.08,195.08,194.04,194.19,34285.0
2023-03-30 15:55:00,194.15,194.6,193.9,194.6,93433.0,194.15,194.6,193.9,194.6,93433.0
2023-03-31 09:30:00,195.72,197.11,194.59,195.54,16739.0,195.72,197.11,194.59,195.54,16739.0
2023-03-31 09:35:00,196.36,197.17,195.93,197.14,49422.0,196.36,197.17,195.93,197.14,49422.0
2023-03-31 09:40:00,197.02,198.25,197.01,198.25,8314.0,197.02,198.25,197.01,198.25,8314.0
2023-03-31 09:45:00,198.52,199.94,198.52,199.79,11723.0,198.52,199.94,198.52,199.79,11723.0
2023-03-31 09:50:00,199.62,200.31,199.4,200.16,6671.0,199.62,200.31,199.4,200.16,6671.0
2023-03-31 09:55:00,200.3,200.98,200.04,200.43,11771.0,200.3,200.98,200.04,200.43,11771.0
2023-03-31 10:00:00,200.23,200.34,199.41,199.54,2713.0,200.23,200.34,199.41,199.54,2713.0
2023-03-31 10:05:00,199.59,199.71,198.95,198.96,12219.0,199.59,199.71,198.95,198.96,12219.0
2023-03-31 10:10:00,198.91,199.29,198.77,198.89,15063.0,198.91,199.29,198.77,198.89,15063.0
2023-03-31 10:15:00,198.83,199.1,198.51,199.06,46452.0,198.83,199.1,198.51,199.06,46452.0
2023-03-31 10:20:00,198.97,199.14,198.64,199.09,19388.0,198.97,199.14,198.64,199.09,19388.0
2023-03-31 10:25:00,199.05,199.27,198.97,198.98,25997.0,199.05,199.27,198.97,198.98,25997.0
2023-03-31 10:30:00,198.98,199.09,198.86,198.96,7516.0,198.98,199.09,198.86,198.96,7516.0
2023-03-31 10:35:00,198.92,199.02,198.78,198.83,4719.0,198.92,199.02,198.78,198.83,4719.0
2023-03-31 10:40:00,198.88,199.0,198.87,198.95,5950.0,198.88,199.0,198.87,198.95,5950.0
2023-03-31 10:45:00,198.95,199.61,198.81,199.57,16319.0,198.95,199.61,198.81,199.57,16319.0
2023-03-31 10:50:00,199.59,200.57,199.58,200.56,8971.0,199.59,200.57,199.58,200.56,8971.0
2023-03-31 10:55:00,200.78,201.26,200.49,200.68,34121.0,200.78,201.26,200.49,200.68,34121.0
2023-03-31 11:00:00,200.8,200.9,200.55,200.55,14319.0,200.8,200.9,200.55,200.55,14319.0
2023-03-31 11:05:00,200.55,200.55,199.39,199.87,33435.0,200.55,200.55,199.39,199.87,33435.0
2023-03-31 11:10:00,199.87,200.12,199.87,200.12,2019.0,199.87,200.12,199.87,200.12,2019.0
2023-03-31 11:15:00,200.04,200.33,199.95,200.16,3670.0,200.04,200.33,199.95,200.16,3670.0
2023-03-31 11:20:00,200.21,200.5,200.09,200.45,9352.0,200.21,200.5,200.09,200.45,9352.0
2023-03-31 11:25:00,200.55,200.58,199.89,199.95,9268.0,200.55,200.58,199.89,199.95,9268.0
2023-03-31 11:30:00,199.94,200.5,199.85,200.5,7258.0,199.94,200.5,199.85,200.5,7258.0
2023-03-31 11:35:00,200.53,200.78,200.45,200.47,8500.0,200.53,200.78,200.45,200.47,8500.0
2023-03-31 11:40:00,200.39,200.58,200.39,200.57,3997.0,200.39,200.58,200.39,200.57,3997.0
2023-03-31 11:45:00,200.55,200.79,200.46,200.47,4521.0,200.55,200.79,200.46,200.47,4521.0
2023-03-31 11:50:00,200.41,200.68,200.39,200.42,3216.0,200.41,200.68,200.39,200.42,3216.0
2023-03-31 11:55:00,200.43,200.56,200.36,200.39,5965.0,200.43,200.56,200.36,200.39,5965.0
2023-03-31 12:00:00,200.41,200.66,200.38,200.59,7489.0,200.41,200.66,200.38,200.59,7489.0
2023-03-31 12:05:00,200.59,200.7,200.38,200.59,7298.0,200.59,200.7,200.38,200.59,7298.0
2023-03-31 12:10:00,200.59,200.64,200.51,200.55,4119.0,200.59,200.64,200.51,200.55,4119.0
2023-03-31 12:15:00,200.55,200.66,200.43,200.5,10729.0,200.55,200.66,200.43,200.5,10729.0
2023-03-31 12:20:00,200.53,200.78,200.51,200.63,13646.0,200.53,200.78,200.51,200.63,13646.0
2023-03-31 12:25:00,200.62,200.74,200.54,200.64,5212.0,200.62,200.74,200.54,200.64,5212.0
2023-03-31 12:30:00,200.65,200.71,200.44,200.58,5133.0,200.65,200.71,200.44,200.58,5133.0
2023-03-31 12:35:00,200.58,200.6,199.94,199.95,7606.0,200.58,200.6,199.94,199.95,7606.0
2023-03-31 12:40:00,200.02,200.12,199.83,199.84,5262.0,200.02,200.12,199.83,199.84,5262.0
2023-03-31 12:45:00,199.75,199.77,199.52,199.61,4100.0,199.75,199.77,199.52,199.61,4100.0
2023-03-31 12:50:00,199.52,199.57,199.16,199.23,7506.0,199.52,199.57,199.16,199.23,7506.0
2023-03-31 12:55:00,199.09,199.46,199.08,199.46,5999.0,199.09,199.46,199.08,199.46,5999.0
2023-03-31 13:00:00,199.52,199.61,199.42,199.5,2909.0,199.52,199.61,199.42,199.5,2909.0
2023-03-31 13:05:00,199.5,200.12,199.5,200.12,2614.0,199.5,200.12,199.5,200.12,2614.0
2023-03-31 13:10:00,200.02,200.4,199.96,200.4,2670.0,200.02,200.4,199.96,200.4,2670.0
2023-03-31 13:15:00,200.46,200.64,200.41,200.43,4555.0,200.46,200.64,200.41,200.43,4555.0
2023-03-31 13:20:00,200.5,200.62,200.41,200.54,5418.0,200.5,200.62,200.41,200.54,5418.0
2023-03-31 13:25:00,200.6,200.64,200.5,200.56,3811.0,200.6,200.64,200.5,200.56,3811.0
2023-03-31 13:30:00,200.55,200.59,200.43,200.53,4665.0,200.55,200.59,200.43,200.53,4665.0
2023-03-31 13:35:00,200.5,200.76,200.41,200.69,6067.0,200.5,200.76,200.41,200.69,6067.0
2023-03-31 13:40:00,200.68,201.23,200.62,200.94,7536.0,200.68,201.23,200.62,200.94,7536.0
2023-03-31 13:45:00,200.99,201.24,200.83,200.92,18500.0,200.99,201.24,200.83,200.92,18500.0
2023-03-31 13:50:00,200.86,201.01,200.75,200.85,4489.0,200.86,201.01,200.75,200.85,4489.0
2023-03-31 13:55:00,200.79,200.96,200.76,200.84,2691.0,200.79,200.96,200.76,200.84,2691.0
2023-03-31 14:00:00,200.98,201.05,200.89,201.01,4959.0,200.98,201.05,200.89,201.01,4959.0
2023-03-31 14:05:00,201.02,201.08,200.88,201.02,10333.0,201.02,201.08,200.88,201.02,10333.0
2023-03-31 14:10:00,201.07,201.18,200.96,200.96,3515.0,201.07,201.18,200.96,200.96,3515.0
2023-03-31 14:15:00,201.0,201.07,200.74,200.74,8486.0,201.0,201.07,200.74,200.74,8486.0
2023-03-31 14:20:00,200.74,200.86,200.73,200.84,1715.0,200.74,200.86,200.73,200.84,1715.0
2023-03-31 14:25:00,200.84,200.99,200.77,200.92,8523.0,200.84,200.99,200.77,200.92,8523.0
2023-03-31 14:30:00,200.88,201.03,200.88,200.98,6099.0,200.88,201.03,200.88,200.98,6099.0
2023-03-31 14:35:00,201.0,201.34,200.88,201.27,10718.0,201.0,201.34,200.88,201.27,10718.0
2023-03-31 14:40:00,201.27,201.34,201.2,201.34,7449.0,201.27,201.34,201.2,201.34,7449.0
2023-03-31 14:45:00,201.29,201.35,201.2,201.2,8100.0,201.29,201.35,201.2,201.2,8100.0
2023-03-31 14:50:00,201.2,201.55,201.11,201.55,7033.0,201.2,201.55,201.11,201.55,7033.0
2023-03-31 14:55:00,201.53,202.04,201.53,202.03,2059.0,201.53,202.04,201.53,202.03,2059.0
2023-03-31 15:00:00,202.14,202.51,202.14,202.37,7104.0,202.14,202.51,202.14,202.37,7104.0
2023-03-31 15:05:00,202.36,202.36,202.04,202.04,9421.0,202.36,202.36,202.04,202.04,9421.0
2023-03-31 15:10:00,202.06,202.23,201.84,202.18,17625.0,202.06,202.23,201.84,202.18,17625.0
2023-03-31 15:15:00,202.24,202.35,201.94,202.02,17564.0,202.24,202.35,201.94,202.02,17564.0
2023-03-31 15:20:00,202.05,202.19,201.75,201.94,12895.0,202.05,202.19,201.75,201.94,12895.0
2023-03-31 15:25:00,201.88,201.94,201.76,201.94,5560.0,201.88,201.94,201.76,201.94,5560.0
2023-03-31 15:30:00,201.96,202.63,201.96,202.17,26168.0,201.96,202.63,201.96,202.17,26168.0
2023-03-31 15:35:00,202.11,202.15,201.82,201.98,13471.0,202.11,202.15,201.82,201.98,13471.0
2023-03-31 15:40:00,201.93,201.93,201.35,201.35,19555.0,201.93,201.93,201.35,201.35,19555.0
2023-03-31 15:45:00,201.32,201.62,201.1,201.31,30430.0,201.32,201.62,201.1,201.31,30430.0
2023-03-31 15:50:00,201.37,201.72,201.27,201.53,48898.0,201.37,201.72,201.27,201.53,48898.0
2023-03-31 15:55:00,201.53,202.31,201.52,202.07,64829.0,201.53,202.31,201.52,202.07,64829.0
2023-04-03 09:30:00,202.17,202.63,200.34,202.63,31440.0,202.17,202.63,200.34,202.63,31440.0
2023-04-03 09:35:00,202.33,203.8,202.32,203.07,6011.0,202.33,203.8,202.32,203.07,6011.0
2023-04-03 09:40:00,202.95,203.37,202.51,202.51,20189.0,202.95,203.37,202.51,202.51,20189.0
2023-04-03 09:45:00,202.74,203.11,202.41,202.78,6733.0,202.74,203.11,202.41,202.78,6733.0
2023-04-03 09:50:00,202.78,202.99,202.59,202.64,6722.0,202.78,202.99,202.59,202.64,6722.0
2023-04-03 09:55:00,202.51,202.67,202.36,202.41,2053.0,202.51,202.67,202.36,202.41,2053.0
2023-04-03 10:00:00,202.34,202.71,202.03,202.5,3744.0,202.34,202.71,202.03,202.5,3744.0
2023-04-03 10:05:00,202.27,202.86,202.23,202.49,8046.0,202.27,202.86,202.23,202.49,8046.0
2023-04-03 10:10:00,202.45,202.82,202.4,202.68,5032.0,202.45,202.82,202.4,202.68,5032.0
2023-04-03 10:15:00,202.78,203.48,202.66,203.48,5668.0,202.78,203.48,202.66,203.48,5668.0
2023-04-03 10:20:00,203.87,204.47,203.8,204.19,4114.0,203.87,204.47,203.8,204.19,4114.0
2023-04-03 10:25:00,204.41,204.82,204.41,204.82,1900.0,204.41,204.82,204.41,204.82,1900.0
2023-04-03 10:30:00,204.88,205.47,204.71,204.93,6071.0,204.88,205.47,204.71,204.93,6071.0
2023-04-03 10:35:00,204.93,205.02,204.06,204.23,3156.0,204.93,205.02,204.06,204.23,3156.0
2023-04-03 10:40:00,204.39,204.74,204.38,204.52,3012.0,204.39,204.74,204.38,204.52,3012.0
2023-04-03 10:45:00,204.58,204.71,203.8,203.8,3743.0,204.58,204.71,203.8,203.8,3743.0
2023-04-03 10:50:00,203.65,203.77,203.14,203.39,6349.0,203.65,203.77,203.14,203.39,6349.0
2023-04-03 10:55:00,203.47,203.54,202.76,202.85,3032.0,203.47,203.54,202.76,202.85,3032.0
2023-04-03 11:00:00,202.84,202.97,202.7,202.75,2410.0,202.84,202.97,202.7,202.75,2410.0
2023-04-03 11:05:00,202.78,203.07,202.45,202.45,6521.0,202.78,203.07,202.45,202.45,6521.0
2023-04-03 11:10:00,202.49,202.75,202.35,202.42,3471.0,202.49,202.75,202.35,202.42,3471.0
2023-04-03 11:15:00,202.26,202.82,202.26,202.69,5020.0,202.26,202.82,202.26,202.69,5020.0
2023-04-03 11:20:00,202.68,202.68,202.08,202.21,2520.0,202.68,202.68,202.08,202.21,2520.0
2023-04-03 11:25:00,202.32,202.58,202.32,202.58,3705.0,202.32,202.58,202.32,202.58,3705.0
2023-04-03 11:30:00,202.65,203.65,202.65,203.64,2510.0,202.65,203.65,202.65,203.64,2510.0
2023-04-03 11:35:00,203.7,204.12,203.54,203.64,4576.0,203.7,204.12,203.54,203.64,4576.0
2023-04-03 11:40:00,203.72,203.98,203.69,203.98,1600.0,203.72,203.98,203.69,203.98,1600.0
2023-04-03 11:45:00,204.0,204.29,203.71,204.15,3877.0,204.0,204.29,203.71,204.15,3877.0
2023-04-03 11:50:00,204.21,204.34,204.16,204.2,2079.0,204.21,204.34,204.16,204.2,2079.0
2023-04-03 11:55:00,204.17,204.28,204.12,204.13,2099.0,204.17,204.28,204.12,204.13,2099.0
2023-04-03 12:00:00,204.08,204.6,204.06,204.5,2554.0,204.08,204.6,204.06,204.5,2554.0
2023-04-03 12:05:00,204.44,204.45,204.18,204.45,2522.0,204.44,204.45,204.18,204.45,2522.0
2023-04-03 12:10:00,204.46,204.7,204.45,204.65,1895.0,204.46,204.7,204.45,204.65,1895.0
2023-04-03 12:15:00,204.69,204.94,204.69,204.87,3851.0,204.69,204.94,204.69,204.87,3851.0
2023-04-03 12:20:00,204.72,204.72,204.44,204.44,1673.0,204.72,204.72,204.44,204.44,1673.0
2023-04-03 12:25:00,204.48,204.7,204.38,204.51,2036.0,204.48,204.7,204.38,204.51,2036.0
2023-04-03 12:30:00,204.42,204.74,204.4,204.72,1694.0,204.42,204.74,204.4,204.72,1694.0
2023-04-03 12:35:00,204.73,204.76,204.55,204.68,3481.0,204.73,204.76,204.55,204.68,3481.0
2023-04-03 12:40:00,204.72,204.79,204.49,204.49,1697.0,204.72,204.79,204.49,204.49,1697.0
2023-04-03 12:45:00,204.51,204.54,204.35,204.38,1120.0,204.51,204.54,204.35,204.38,1120.0
2023-04-03 12:50:00,204.37,204.5,204.09,204.09,2575.0,204.37,204.5,204.09,204.09,2575.0
2023-04-03 12:55:00,203.94,204.24,203.87,203.96,2901.0,203.94,204.24,203.87,203.96,2901.0
2023-04-03 13:00:00,203.77,204.12,203.75,204.06,1733.0,203.77,204.12,203.75,204.06,1733.0
2023-04-03 13:05:00,204.21,204.3,204.08,204.3,1031.0,204.21,204.3,204.08,204.3,1031.0
2023-04-03 13:10:00,204.41,204.55,204.31,204.55,2837.0,204.41,204.55,204.31,204.55,2837.0
2023-04-03 13:15:00,204.64,204.64,204.37,204.4,2244.0,204.64,204.64,204.37,204.4,2244.0
2023-04-03 13:20:00,204.33,204.45,204.24,204.38,3434.0,204.33,204.45,204.24,204.38,3434.0
2023-04-03 13:25:00,204.41,204.41,204.11,204.12,2335.0,204.41,204.41,204.11,204.12,2335.0
2023-04-03 13:30:00,204.12,204.48,204.12,204.29,900.0,204.12,204.48,204.12,204.29,900.0
2023-04-03 13:35:00,204.29,204.48,204.17,204.42,1840.0,204.29,204.48,204.17,204.42,1840.0
2023-04-03 13:40:00,204.43,204.43,204.12,204.25,2392.0,204.43,204.43,204.12,204.25,2392.0
2023-04-03 13:45:00,204.15,204.42,204.02,204.22,4076.0,204.15,204.42,204.02,204.22,4076.0
2023-04-03 13:50:00,204.12,204.21,203.76,203.76,2289.0,204.12,204.21,203.76,203.76,2289.0
2023-04-03 13:55:00,203.78,204.2,203.78,204.08,2171.0,203.78,204.2,203.78,204.08,2171.0
2023-04-03 14:00:00,203.92,203.93,203.69,203.9,3267.0,203.92,203.93,203.69,203.9,3267.0
2023-04-03 14:05:00,203.94,204.19,203.79,203.85,5161.0,203.94,204.19,203.79,203.85,5161.0
2023-04-03 14:10:00,203.74,204.03,203.74,203.84,3467.0,203.74,204.03,203.74,203.84,3467.0
2023-04-03 14:15:00,203.86,203.86,203.43,203.45,3358.0,203.86,203.86,203.43,203.45,3358.0
2023-04-03 14:20:00,203.35,203.44,203.18,203.44,3254.0,203.35,203.44,203.18,203.44,3254.0
2023-04-03 14:25:00,203.5,203.63,203.5,203.61,4116.0,203.5,203.63,203.5,203.61,4116.0
2023-04-03 14:30:00,203.68,203.77,203.42,203.68,23224.0,203.68,203.77,203.42,203.68,23224.0
2023-04-03 14:35:00,203.7,203.86,203.7,203.79,2529.0,203.7,203.86,203.7,203.79,2529.0
2023-04-03 14:40:00,203.8,203.9,203.79,203.82,2974.0,203.8,203.9,203.79,203.82,2974.0
2023-04-03 14:45:00,203.84,204.0,203.84,203.94,4095.0,203.84,204.0,203.84,203.94,4095.0
2023-04-03 14:50:00,203.9,204.0,203.81,203.81,7245.0,203.9,204.0,203.81,203.81,7245.0
2023-04-03 14:55:00,203.75,203.81,203.67,203.71,2320.0,203.75,203.81,203.67,203.71,2320.0
2023-04-03 15:00:00,203.62,204.0,203.62,203.87,4879.0,203.62,204.0,203.62,203.87,4879.0
2023-04-03 15:05:00,203.92,203.99,203.75,203.89,5106.0,203.92,203.99,203.75,203.89,5106.0
2023-04-03 15:10:00,203.85,204.0,203.79,203.93,7088.0,203.85,204.0,203.79,203.93,7088.0
2023-04-03 15:15:00,203.88,204.23,203.85,204.23,8041.0,203.88,204.23,203.85,204.23,8041.0
2023-04-03 15:20:00,204.21,204.42,204.08,204.42,4028.0,204.21,204.42,204.08,204.42,4028.0
2023-04-03 15:25:00,204.59,205.07,204.54,205.03,5582.0,204.59,205.07,204.54,205.03,5582.0
2023-04-03 15:30:00,205.09,205.81,205.07,205.49,11793.0,205.09,205.81,205.07,205.49,11793.0
2023-04-03 15:35:00,205.44,205.44,205.13,205.31,8540.0,205.44,205.44,205.13,205.31,8540.0
2023-04-03 15:40:00,205.27,205.68,205.21,205.63,8033.0,205.27,205.68,205.21,205.63,8033.0
2023-04-03 15:45:00,205.64,205.78,205.27,205.58,20816.0,205.64,205.78,205.27,205.58,20816.0
2023-04-03 15:50:00,205.52,206.13,205.36,205.94,32192.0,205.52,206.13,205.36,205.94,32192.0
2023-04-03 15:55:00,205.95,206.01,205.57,205.94,51822.0,205.95,206.01,205.57,205.94,51822.0
2023-04-04 09:30:00,210.15,210.29,208.51,209.53,57214.0,210.15,210.29,208.51,209.53,57214.0
2023-04-04 09:35:00,209.35,210.42,208.76,208.97,15699.0,209.35,210.42,208.76,208.97,15699.0
2023-04-04 09:40:00,209.03,209.13,208.6,209.0,5600.0,209.03,209.13,208.6,209.0,5600.0
2023-04-04 09:45:00,208.64,209.04,208.43,208.88,8514.0,208.64,209.04,208.43,208.88,8514.0
2023-04-04 09:50:00,209.0,209.0,208.52,208.74,4833.0,209.0,209.0,208.52,208.74,4833.0
2023-04-04 09:55:00,208.82,209.0,208.62,208.68,7347.0,208.82,209.0,208.62,208.68,7347.0
2023-04-04 10:00:00,208.87,209.1,208.66,208.68,4963.0,208.87,209.1,208.66,208.68,4963.0
2023-04-04 10:05:00,208.76,208.83,208.25,208.56,5611.0,208.76,208.83,208.25,208.56,5611.0
2023-04-04 10:10:00,208.64,208.81,207.46,207.65,21758.0,208.64,208.81,207.46,207.65,21758.0
2023-04-04 10:15:00,207.54,207.77,206.46,206.85,15162.0,207.54,207.77,206.46,206.85,15162.0
2023-04-04 10:20:00,206.66,206.81,206.26,206.46,4569.0,206.66,206.81,206.26,206.46,4569.0
2023-04-04 10:25:00,206.71,206.76,205.78,205.91,5749.0,206.71,206.76,205.78,205.91,5749.0
2023-04-04 10:30:00,206.02,206.91,205.92,206.66,6765.0,206.02,206.91,205.92,206.66,6765.0
2023-04-04 10:35:00,206.77,207.33,206.77,207.27,5639.0,206.77,207.33,206.77,207.27,5639.0
2023-04-04 10:40:00,207.12,207.12,206.5,206.6,2177.0,207.12,207.12,206.5,206.6,2177.0
2023-04-04 10:45:00,206.77,206.83,206.2,206.5,9426.0,206.77,206.83,206.2,206.5,9426.0
2023-04-04 10:50:00,206.53,206.53,205.7,206.03,7724.0,206.53,206.53,205.7,206.03,7724.0
2023-04-04 10:55:00,206.03,206.25,205.65,206.19,4482.0,206.03,206.25,205.65,206.19,4482.0
2023-04-04 11:00:00,206.12,206.38,205.86,206.38,2159.0,206.12,206.38,205.86,206.38,2159.0
2023-04-04 11:05:00,206.42,206.42,205.81,205.95,33841.0,206.42,206.42,205.81,205.95,33841.0
2023-04-04 11:10:00,206.1,206.1,205.48,205.63,5163.0,206.1,206.1,205.48,205.63,5163.0
2023-04-04 11:15:00,205.7,205.7,204.89,205.2,5138.0,205.7,205.7,204.89,205.2,5138.0
2023-04-04 11:20:00,205.23,205.49,205.14,205.44,2257.0,205.23,205.49,205.14,205.44,2257.0
2023-04-04 11:25:00,206.02,206.31,205.88,206.31,9263.0,206.02,206.31,205.88,206.31,9263.0
2023-04-04 11:30:00,206.42,206.67,206.27,206.33,1733.0,206.42,206.67,206.27,206.33,1733.0
2023-04-04 11:35:00,206.43,206.56,206.36,206.51,600.0,206.43,206.56,206.36,206.51,600.0
2023-04-04 11:40:00,206.52,206.96,206.52,206.75,2255.0,206.52,206.96,206.52,206.75,2255.0
2023-04-04 11:45:00,206.88,206.98,206.87,206.87,1602.0,206.88,206.98,206.87,206.87,1602.0
2023-04-04 11:50:00,206.94,207.26,206.84,207.26,4026.0,206.94,207.26,206.84,207.26,4026.0
2023-04-04 11:55:00,207.19,207.19,206.74,206.86,2496.0,207.19,207.19,206.74,206.86,2496.0
2023-04-04 12:00:00,206.89,206.97,206.7,206.7,1738.0,206.89,206.97,206.7,206.7,1738.0
2023-04-04 12:05:00,206.6,206.69,206.39,206.39,2900.0,206.6,206.69,206.39,206.39,2900.0
2023-04-04 12:10:00,206.53,206.75,206.53,206.61,1270.0,206.53,206.75,206.53,206.61,1270.0
2023-04-04 12:15:00,206.5,206.51,206.24,206.24,1300.0,206.5,206.51,206.24,206.24,1300.0
2023-04-04 12:20:00,206.38,206.57,206.31,206.31,1816.0,206.38,206.57,206.31,206.31,1816.0
2023-04-04 12:25:00,206.54,206.65,206.02,206.02,6702.0,206.54,206.65,206.02,206.02,6702.0
2023-04-04 12:30:00,206.11,206.15,205.88,206.02,1600.0,206.11,206.15,205.88,206.02,1600.0
2023-04-04 12:35:00,205.92,205.92,205.5,205.55,4944.0,205.92,205.92,205.5,205.55,4944.0
2023-04-04 12:40:00,205.78,205.93,205.73,205.93,2200.0,205.78,205.93,205.73,205.93,2200.0
2023-04-04 12:45:00,205.92,205.99,205.86,205.99,843.0,205.92,205.99,205.86,205.99,843.0
2023-04-04 12:50:00,205.9,205.9,205.55,205.55,1137.0,205.9,205.9,205.55,205.55,1137.0
2023-04-04 12:55:00,205.53,205.89,205.52,205.89,1700.0,205.53,205.89,205.52,205.89,1700.0
2023-04-04 13:00:00,205.8,205.87,205.71,205.78,1965.0,205.8,205.87,205.71,205.78,1965.0
2023-04-04 13:05:00,205.66,205.66,205.49,205.49,900.0,205.66,205.66,205.49,205.49,900.0
2023-04-04 13:10:00,205.4,205.6,205.38,205.6,1700.0,205.4,205.6,205.38,205.6,1700.0
2023-04-04 13:15:00,205.77,206.04,205.77,205.88,1241.0,205.77,206.04,205.77,205.88,1241.0
2023-04-04 13:20:00,205.88,206.2,205.87,206.2,1200.0,205.88,206.2,205.87,206.2,1200.0
2023-04-04 13:25:00,206.22,206.57,206.22,206.53,812.0,206.22,206.57,206.22,206.53,812.0
2023-04-04 13:30:00,206.62,206.99,206.62,206.77,4895.0,206.62,206.99,206.62,206.77,4895.0
2023-04-04 13:35:00,206.9,206.9,206.77,206.8,600.0,206.9,206.9,206.77,206.8,600.0
2023-04-04 13:40:00,206.88,206.88,206.5,206.52,2817.0,206.88,206.88,206.5,206.52,2817.0
2023-04-04 13:45:00,206.51,206.82,206.5,206.82,1000.0,206.51,206.82,206.5,206.82,1000.0
2023-04-04 13:50:00,206.84,207.14,206.84,207.1,1915.0,206.84,207.14,206.84,207.1,1915.0
2023-04-04 13:55:00,207.1,207.1,206.99,206.99,523.0,207.1,207.1,206.99,206.99,523.0
2023-04-04 14:00:00,207.1,207.19,207.1,207.15,372.0,207.1,207.19,207.1,207.15,372.0
2023-04-04 14:05:00,207.21,207.39,207.18,207.18,1635.0,207.21,207.39,207.18,207.18,1635.0
2023-04-04 14:10:00,207.27,207.27,207.08,207.26,822.0,207.27,207.27,207.08,207.26,822.0
2023-04-04 14:15:00,207.26,207.26,207.12,207.17,1388.0,207.26,207.26,207.12,207.17,1388.0
2023-04-04 14:20:00,207.18,207.46,207.18,207.29,1547.0,207.18,207.46,207.18,207.29,1547.0
2023-04-04 14:25:00,207.35,207.36,207.21,207.21,1424.0,207.35,207.36,207.21,207.21,1424.0
2023-04-04 14:30:00,207.23,207.23,206.96,207.02,2484.0,207.23,207.23,206.96,207.02,2484.0
2023-04-04 14:35:00,207.06,207.13,206.79,206.99,6729.0,207.06,207.13,206.79,206.99,6729.0
2023-04-04 14:40:00,207.01,207.1,206.92,206.93,1422.0,207.01,207.1,206.92,206.93,1422.0
2023-04-04 14:45:00,207.05,207.12,207.03,207.09,400.0,207.05,207.12,207.03,207.09,400.0
2023-04-04 14:50:00,207.17,207.47,207.17,207.31,3330.0,207.17,207.47,207.17,207.31,3330.0
2023-04-04 14:55:00,207.34,207.34,207.17,207.32,1300.0,207.34,207.34,207.17,207.32,1300.0
2023-04-04 15:00:00,207.28,207.8,207.27,207.8,1750.0,207.28,207.8,207.27,207.8,1750.0
2023-04-04 15:05:00,207.85,207.85,207.64,207.68,1610.0,207.85,207.85,207.64,207.68,1610.0
2023-04-04 15:10:00,207.86,207.87,207.66,207.66,2510.0,207.86,207.87,207.66,207.66,2510.0
2023-04-04 15:15:00,207.8,208.17,207.8,208.09,1800.0,207.8,208.17,207.8,208.09,1800.0
2023-04-04 15:20:00,208.14,208.15,207.75,207.76,5243.0,208.14,208.15,207.75,207.76,5243.0
2023-04-04 15:25:00,207.74,207.74,207.42,207.5,4093.0,207.74,207.74,207.42,207.5,4093.0
2023-04-04 15:30:00,207.53,207.6,207.45,207.48,6370.0,207.53,207.6,207.45,207.48,6370.0
2023-04-04 15:35:00,207.51,207.51,207.27,207.38,7629.0,207.51,207.51,207.27,207.38,7629.0
2023-04-04 15:40:00,207.41,207.5,206.92,206.96,12287.0,207.41,207.5,206.92,206.96,12287.0
2023-04-04 15:45:00,206.92,207.31,206.8,207.23,8000.0,206.92,207.31,206.8,207.23,8000.0
2023-04-04 15:50:00,207.29,207.29,206.54,206.54,42222.0,207.29,207.29,206.54,206.54,42222.0
2023-04-04 15:55:00,206.61,206.94,206.52,206.69,52294.0,206.61,206.94,206.52,206.69,52294.0
2023-04-05 09:30:00,203.65,204.21,200.93,201.84,35024.0,203.65,204.21,200.93,201.84,35024.0
2023-04-05 09:35:00,201.28,202.4,201.01,201.95,4558.0,201.28,202.4,201.01,201.95,4558.0
2023-04-05 09:40:00,202.11,202.11,200.93,200.93,27742.0,202.11,202.11,200.93,200.93,27742.0
2023-04-05 09:45:00,200.58,200.86,199.29,199.78,8163.0,200.58,200.86,199.29,199.78,8163.0
2023-04-05 09:50:00,200.08,201.38,200.08,200.72,7600.0,200.08,201.38,200.08,200.72,7600.0
2023-04-05 09:55:00,200.72,201.0,200.34,200.59,6768.0,200.72,201.0,200.34,200.59,6768.0
2023-04-05 10:00:00,200.39,200.49,199.21,199.48,13212.0,200.39,200.49,199.21,199.48,13212.0
2023-04-05 10:05:00,199.55,200.0,199.42,199.46,9701.0,199.55,200.0,199.42,199.46,9701.0
2023-04-05 10:10:00,199.58,199.93,199.5,199.81,5200.0,199.58,199.93,199.5,199.81,5200.0
2023-04-05 10:15:00,199.83,200.23,199.62,200.06,15930.0,199.83,200.23,199.62,200.06,15930.0
2023-04-05 10:20:00,200.07,200.45,199.93,200.21,10852.0,200.07,200.45,199.93,200.21,10852.0
2023-04-05 10:25:00,200.28,200.5,200.15,200.32,4998.0,200.28,200.5,200.15,200.32,4998.0
2023-04-05 10:30:00,200.27,200.76,200.22,200.4,20345.0,200.27,200.76,200.22,200.4,20345.0
2023-04-05 10:35:00,200.4,200.81,200.32,200.66,8574.0,200.4,200.81,200.32,200.66,8574.0
2023-04-05 10:40:00,200.63,200.67,199.91,200.03,6105.0,200.63,200.67,199.91,200.03,6105.0
2023-04-05 10:45:00,199.96,200.34,199.86,200.34,3545.0,199.96,200.34,199.86,200.34,3545.0
2023-04-05 10:50:00,200.19,200.31,200.0,200.25,6108.0,200.19,200.31,200.0,200.25,6108.0
2023-04-05 10:55:00,200.28,200.34,200.11,200.23,2790.0,200.28,200.34,200.11,200.23,2790.0
2023-04-05 11:00:00,200.23,200.23,199.95,199.97,3701.0,200.23,200.23,199.95,199.97,3701.0
2023-04-05 11:05:00,199.87,200.57,199.79,200.46,4206.0,199.87,200.57,199.79,200.46,4206.0
2023-04-05 11:10:00,200.37,201.51,200.37,201.51,3534.0,200.37,201.51,200.37,201.51,3534.0
2023-04-05 11:15:00,201.34,201.85,200.98,200.99,11314.0,201.34,201.85,200.98,200.99,11314.0
2023-04-05 11:20:00,200.96,201.16,200.95,201.13,2403.0,200.96,201.16,200.95,201.13,2403.0
2023-04-05 11:25:00,201.24,201.24,200.86,200.9,4094.0,201.24,201.24,200.86,200.9,4094.0
2023-04-05 11:30:00,200.91,201.01,200.65,200.68,5765.0,200.91,201.01,200.65,200.68,5765.0
2023-04-05 11:35:00,200.68,201.25,200.68,200.74,24202.0,200.68,201.25,200.68,200.74,24202.0
2023-04-05 11:40:00,200.88,200.98,200.76,200.95,2518.0,200.88,200.98,200.76,200.95,2518.0
2023-04-05 11:45:00,201.11,201.25,201.06,201.19,6595.0,201.11,201.25,201.06,201.19,6595.0
2023-04-05 11:50:00,201.19,201.19,200.91,201.06,7218.0,201.19,201.19,200.91,201.06,7218.0
2023-04-05 11:55:00,201.0,201.95,200.99,201.95,9988.0,201.0,201.95,200.99,201.95,9988.0
2023-04-05 12:00:00,202.06,202.06,201.51,201.7,4755.0,202.06,202.06,201.51,201.7,4755.0
2023-04-05 12:05:00,201.62,201.63,201.39,201.58,3248.0,201.62,201.63,201.39,201.58,3248.0
2023-04-05 12:10:00,201.63,201.63,201.52,201.62,600.0,201.63,201.63,201.52,201.62,600.0
2023-04-05 12:15:00,201.52,201.71,201.51,201.6,18506.0,201.52,201.71,201.51,201.6,18506.0
2023-04-05 12:20:00,201.67,201.7,201.56,201.61,3950.0,201.67,201.7,201.56,201.61,3950.0
2023-04-05 12:25:00,201.42,201.42,200.65,201.1,2411.0,201.42,201.42,200.65,201.1,2411.0
2023-04-05 12:30:00,201.15,201.18,200.95,200.99,1918.0,201.15,201.18,200.95,200.99,1918.0
2023-04-05 12:35:00,201.01,201.29,201.01,201.28,1526.0,201.01,201.29,201.01,201.28,1526.0
2023-04-05 12:40:00,201.27,201.3,201.03,201.21,4049.0,201.27,201.3,201.03,201.21,4049.0
2023-04-05 12:45:00,201.29,201.3,200.89,201.01,3381.0,201.29,201.3,200.89,201.01,3381.0
2023-04-05 12:50:00,201.01,201.18,200.9,201.18,1214.0,201.01,201.18,200.9,201.18,1214.0
2023-04-05 12:55:00,201.18,201.3,201.16,201.16,2100.0,201.18,201.3,201.16,201.16,2100.0
2023-04-05 13:00:00,201.26,201.26,200.87,201.21,2444.0,201.26,201.26,200.87,201.21,2444.0
2023-04-05 13:05:00,201.28,201.3,201.11,201.15,2298.0,201.28,201.3,201.11,201.15,2298.0
2023-04-05 13:10:00,201.11,201.3,201.11,201.27,8419.0,201.11,201.3,201.11,201.27,8419.0
2023-04-05 13:15:00,201.3,201.71,201.22,201.71,7040.0,201.3,201.71,201.22,201.71,7040.0
2023-04-05 13:20:00,201.82,201.95,201.73,201.77,1478.0,201.82,201.95,201.73,201.77,1478.0
2023-04-05 13:25:00,201.71,201.73,201.59,201.62,1800.0,201.71,201.73,201.59,201.62,1800.0
2023-04-05 13:30:00,201.62,201.79,201.62,201.64,1400.0,201.62,201.79,201.62,201.64,1400.0
2023-04-05 13:35:00,201.53,201.65,201.46,201.56,1425.0,201.53,201.65,201.46,201.56,1425.0
2023-04-05 13:40:00,201.56,201.68,201.44,201.52,2000.0,201.56,201.68,201.44,201.52,2000.0
2023-04-05 13:45:00,201.52,201.61,201.18,201.18,2946.0,201.52,201.61,201.18,201.18,2946.0
2023-04-05 13:50:00,201.2,201.35,201.07,201.21,3831.0,201.2,201.35,201.07,201.21,3831.0
2023-04-05 13:55:00,201.31,201.31,201.1,201.18,2403.0,201.31,201.31,201.1,201.18,2403.0
2023-04-05 14:00:00,201.1,201.2,201.1,201.2,3226.0,201.1,201.2,201.1,201.2,3226.0
2023-04-05 14:05:00,201.13,201.16,200.97,201.0,2308.0,201.13,201.16,200.97,201.0,2308.0
2023-04-05 14:10:00,200.84,200.87,200.54,200.6,3732.0,200.84,200.87,200.54,200.6,3732.0
2023-04-05 14:15:00,200.63,200.74,200.59,200.72,1517.0,200.63,200.74,200.59,200.72,1517.0
2023-04-05 14:20:00,200.64,200.74,200.54,200.64,1799.0,200.64,200.74,200.54,200.64,1799.0
2023-04-05 14:25:00,200.59,200.7,200.47,200.47,1823.0,200.59,200.7,200.47,200.47,1823.0
2023-04-05 14:30:00,200.5,200.79,200.49,200.71,1828.0,200.5,200.79,200.49,200.71,1828.0
2023-04-05 14:35:00,200.69,200.74,200.67,200.67,300.0,200.69,200.74,200.67,200.67,300.0
2023-04-05 14:40:00,200.77,200.77,200.5,200.63,1000.0,200.77,200.77,200.5,200.63,1000.0
2023-04-05 14:45:00,200.59,200.6,200.23,200.28,2138.0,200.59,200.6,200.23,200.28,2138.0
2023-04-05 14:50:00,200.19,200.25,200.12,200.17,1468.0,200.19,200.25,200.12,200.17,1468.0
2023-04-05 14:55:00,200.18,200.29,200.08,200.28,2324.0,200.18,200.29,200.08,200.28,2324.0
2023-04-05 15:00:00,200.23,200.24,200.05,200.06,1812.0,200.23,200.24,200.05,200.06,1812.0
2023-04-05 15:05:00,200.18,200.3,199.87,199.9,2763.0,200.18,200.3,199.87,199.9,2763.0
2023-04-05 15:10:00,199.91,199.97,199.79,199.8,3211.0,199.91,199.97,199.79,199.8,3211.0
2023-04-05 15:15:00,199.8,199.82,199.64,199.65,2829.0,199.8,199.82,199.64,199.65,2829.0
2023-04-05 15:20:00,199.65,199.92,199.64,199.86,4965.0,199.65,199.92,199.64,199.86,4965.0
2023-04-05 15:25:00,199.92,200.44,199.92,200.21,4123.0,199.92,200.44,199.92,200.21,4123.0
2023-04-05 15:30:00,200.29,200.29,199.86,200.0,7134.0,200.29,200.29,199.86,200.0,7134.0
2023-04-05 15:35:00,200.0,200.07,199.65,199.65,4098.0,200.0,200.07,199.65,199.65,4098.0
2023-04-05 15:40:00,199.66,199.72,199.47,199.54,13341.0,199.66,199.72,199.47,199.54,13341.0
2023-04-05 15:45:00,199.52,199.66,199.4,199.46,12647.0,199.52,199.66,199.4,199.46,12647.0
2023-04-05 15:50:00,199.42,199.42,198.51,198.75,36996.0,199.42,199.42,198.51,198.75,36996.0
2023-04-05 15:55:00,198.81,199.27,198.7,198.87,79227.0,198.81,199.27,198.7,198.87,79227.0
2023-04-06 09:30:00,197.42,197.42,194.47,194.47,14743.0,197.42,197.42,194.47,194.47,14743.0
2023-04-06 09:35:00,194.13,194.51,193.26,193.47,12945.0,194.13,194.51,193.26,193.47,12945.0
2023-04-06 09:40:00,193.36,194.63,193.34,194.39,18524.0,193.36,194.63,193.34,194.39,18524.0
2023-04-06 09:45:00,194.54,195.25,194.44,194.71,5553.0,194.54,195.25,194.44,194.71,5553.0
2023-04-06 09:50:00,194.71,195.58,194.56,195.0,13504.0,194.71,195.58,194.56,195.0,13504.0
2023-04-06 09:55:00,195.07,195.07,194.5,194.59,6199.0,195.07,195.07,194.5,194.59,6199.0
2023-04-06 10:00:00,194.75,195.02,194.61,194.61,5236.0,194.75,195.02,194.61,194.61,5236.0
2023-04-06 10:05:00,194.64,194.91,194.64,194.76,6497.0,194.64,194.91,194.64,194.76,6497.0
2023-04-06 10:10:00,194.74,194.83,194.29,194.31,8831.0,194.74,194.83,194.29,194.31,8831.0
2023-04-06 10:15:00,194.39,194.66,194.12,194.12,20660.0,194.39,194.66,194.12,194.12,20660.0
2023-04-06 10:20:00,194.13,194.21,193.78,193.78,8000.0,194.13,194.21,193.78,193.78,8000.0
2023-04-06 10:25:00,193.81,194.39,193.74,194.39,15029.0,193.81,194.39,193.74,194.39,15029.0
2023-04-06 10:30:00,194.28,194.32,194.07,194.21,11870.0,194.28,194.32,194.07,194.21,11870.0
2023-04-06 10:35:00,194.1,194.24,193.85,193.85,4775.0,194.1,194.24,193.85,193.85,4775.0
2023-04-06 10:40:00,193.83,193.91,193.34,193.58,22784.0,193.83,193.91,193.34,193.58,22784.0
2023-04-06 10:45:00,193.59,194.02,193.56,193.77,21725.0,193.59,194.02,193.56,193.77,21725.0
2023-04-06 10:50:00,193.75,194.04,193.68,194.02,11222.0,193.75,194.04,193.68,194.02,11222.0
2023-04-06 10:55:00,193.99,194.09,193.6,193.6,2337.0,193.99,194.09,193.6,193.6,2337.0
2023-04-06 11:00:00,193.86,194.29,193.84,194.21,3324.0,193.86,194.29,193.84,194.21,3324.0
2023-04-06 11:05:00,194.22,194.81,194.21,194.72,5520.0,194.22,194.81,194.21,194.72,5520.0
2023-04-06 11:10:00,194.78,195.15,194.73,194.78,15786.0,194.78,195.15,194.73,194.78,15786.0
2023-04-06 11:15:00,194.78,195.02,194.57,194.67,27402.0,194.78,195.02,194.57,194.67,27402.0
2023-04-06 11:20:00,194.83,194.9,194.56,194.72,7868.0,194.83,194.9,194.56,194.72,7868.0
2023-04-06 11:25:00,194.57,195.02,194.57,194.89,14696.0,194.57,195.02,194.57,194.89,14696.0
2023-04-06 11:30:00,194.93,194.95,194.59,194.87,5849.0,194.93,194.95,194.59,194.87,5849.0
2023-04-06 11:35:00,194.81,194.85,194.37,194.38,1914.0,194.81,194.85,194.37,194.38,1914.0
2023-04-06 11:40:00,194.55,194.56,194.32,194.32,4647.0,194.55,194.56,194.32,194.32,4647.0
2023-04-06 11:45:00,194.48,194.56,194.44,194.56,900.0,194.48,194.56,194.44,194.56,900.0
2023-04-06 11:50:00,194.6,195.35,194.6,195.0,5066.0,194.6,195.35,194.6,195.0,5066.0
2023-04-06 11:55:00,194.86,195.05,194.59,194.86,5282.0,194.86,195.05,194.59,194.86,5282.0
2023-04-06 12:00:00,195.02,195.17,194.91,194.91,15634.0,195.02,195.17,194.91,194.91,15634.0
2023-04-06 12:05:00,194.91,194.91,194.7,194.89,744.0,194.91,194.91,194.7,194.89,744.0
2023-04-06 12:10:00,194.9,194.9,194.25,194.29,3829.0,194.9,194.9,194.25,194.29,3829.0
2023-04-06 12:15:00,194.39,194.67,194.06,194.31,23409.0,194.39,194.67,194.06,194.31,23409.0
2023-04-06 12:20:00,194.26,194.29,194.0,194.15,7565.0,194.26,194.29,194.0,194.15,7565.0
2023-04-06 12:25:00,194.17,194.58,194.09,194.44,8980.0,194.17,194.58,194.09,194.44,8980.0
2023-04-06 12:30:00,194.57,195.0,194.57,195.0,2970.0,194.57,195.0,194.57,195.0,2970.0
2023-04-06 12:35:00,195.0,195.08,194.92,195.02,11343.0,195.0,195.08,194.92,195.02,11343.0
2023-04-06 12:40:00,195.0,195.1,194.9,194.95,15377.0,195.0,195.1,194.9,194.95,15377.0
2023-04-06 12:45:00,194.99,195.67,194.99,195.5,36205.0,194.99,195.67,194.99,195.5,36205.0
2023-04-06 12:50:00,195.55,195.56,195.05,195.14,47145.0,195.55,195.56,195.05,195.14,47145.0
2023-04-06 12:55:00,195.02,195.07,194.77,194.95,7170.0,195.02,195.07,194.77,194.95,7170.0
2023-04-06 13:00:00,194.99,195.26,194.98,195.2,6747.0,194.99,195.26,194.98,195.2,6747.0
2023-04-06 13:05:00,195.22,195.5,195.22,195.43,4318.0,195.22,195.5,195.22,195.43,4318.0
2023-04-06 13:10:00,195.49,195.58,195.3,195.36,7245.0,195.49,195.58,195.3,195.36,7245.0
2023-04-06 13:15:00,195.5,196.05,195.47,195.51,22454.0,195.5,196.05,195.47,195.51,22454.0
2023-04-06 13:20:00,195.41,195.55,195.25,195.46,6583.0,195.41,195.55,195.25,195.46,6583.0
2023-04-06 13:25:00,195.17,195.31,195.0,195.01,1933.0,195.17,195.31,195.0,195.01,1933.0
2023-04-06 13:30:00,195.05,195.13,194.75,194.78,2884.0,195.05,195.13,194.75,194.78,2884.0
2023-04-06 13:35:00,194.81,195.0,194.76,195.0,2824.0,194.81,195.0,194.76,195.0,2824.0
2023-04-06 13:40:00,194.91,194.91,194.71,194.72,1117.0,194.91,194.91,194.71,194.72,1117.0
2023-04-06 13:45:00,194.73,194.73,194.45,194.45,1044.0,194.73,194.73,194.45,194.45,1044.0
2023-04-06 13:50:00,194.52,194.95,194.52,194.8,2963.0,194.52,194.95,194.52,194.8,2963.0
2023-04-06 13:55:00,194.72,194.83,194.48,194.5,2384.0,194.72,194.83,194.48,194.5,2384.0
2023-04-06 14:00:00,194.56,195.03,194.56,195.03,2754.0,194.56,195.03,194.56,195.03,2754.0
2023-04-06 14:05:00,195.03,195.04,194.74,194.75,2219.0,195.03,195.04,194.74,194.75,2219.0
2023-04-06 14:10:00,194.75,194.83,194.61,194.61,2573.0,194.75,194.83,194.61,194.61,2573.0
2023-04-06 14:15:00,194.54,194.54,194.4,194.54,2200.0,194.54,194.54,194.4,194.54,2200.0
2023-04-06 14:20:00,194.47,194.53,194.35,194.36,5162.0,194.47,194.53,194.35,194.36,5162.0
2023-04-06 14:25:00,194.32,194.54,194.3,194.53,3500.0,194.32,194.54,194.3,194.53,3500.0
2023-04-06 14:30:00,194.5,194.61,194.36,194.61,3113.0,194.5,194.61,194.36,194.61,3113.0
2023-04-06 14:35:00,194.45,194.6,194.45,194.59,1200.0,194.45,194.6,194.45,194.59,1200.0
2023-04-06 14:40:00,194.52,194.56,194.41,194.54,3586.0,194.52,194.56,194.41,194.54,3586.0
2023-04-06 14:45:00,194.5,194.7,194.5,194.53,3743.0,194.5,194.7,194.5,194.53,3743.0
2023-04-06 14:50:00,194.54,194.57,194.4,194.49,3963.0,194.54,194.57,194.4,194.49,3963.0
2023-04-06 14:55:00,194.42,194.42,194.17,194.28,5643.0,194.42,194.42,194.17,194.28,5643.0
2023-04-06 15:00:00,194.25,194.48,194.22,194.32,4899.0,194.25,194.48,194.22,194.32,4899.0
2023-04-06 15:05:00,194.3,194.44,194.22,194.22,3845.0,194.3,194.44,194.22,194.22,3845.0
2023-04-06 15:10:00,194.19,194.19,194.0,194.06,2772.0,194.19,194.19,194.0,194.06,2772.0
2023-04-06 15:15:00,194.04,194.1,193.98,194.0,2437.0,194.04,194.1,193.98,194.0,2437.0
2023-04-06 15:20:00,193.95,194.0,193.65,193.65,6544.0,193.95,194.0,193.65,193.65,6544.0
2023-04-06 15:25:00,193.74,193.9,193.74,193.88,1790.0,193.74,193.9,193.74,193.88,1790.0
2023-04-06 15:30:00,193.89,194.06,193.73,193.74,11534.0,193.89,194.06,193.73,193.74,11534.0
2023-04-06 15:35:00,193.76,194.54,193.75,194.52,11489.0,193.76,194.54,193.75,194.52,11489.0
2023-04-06 15:40:00,194.41,194.62,194.18,194.45,16086.0,194.41,194.62,194.18,194.45,16086.0
2023-04-06 15:45:00,194.45,194.45,194.18,194.3,17606.0,194.45,194.45,194.18,194.3,17606.0
2023-04-06 15:50:00,194.33,194.33,193.69,193.83,21422.0,194.33,194.33,193.69,193.83,21422.0
2023-04-06 15:55:00,193.81,194.19,193.75,193.95,56687.0,193.81,194.19,193.75,193.95,56687.0
2023-04-10 09:30:00,193.27,194.33,192.46,193.33,30303.0,193.27,194.33,192.46,193.33,30303.0
2023-04-10 09:35:00,193.14,194.05,192.82,193.88,14410.0,193.14,194.05,192.82,193.88,14410.0
2023-04-10 09:40:00,194.08,195.25,193.76,195.25,16499.0,194.08,195.25,193.76,195.25,16499.0
2023-04-10 09:45:00,195.27,195.57,195.08,195.31,6215.0,195.27,195.57,195.08,195.31,6215.0
2023-04-10 09:50:00,195.53,196.3,195.35,196.3,5122.0,195.53,196.3,195.35,196.3,5122.0
2023-04-10 09:55:00,196.37,196.46,196.04,196.31,2100.0,196.37,196.46,196.04,196.31,2100.0
2023-04-10 10:00:00,196.11,196.42,195.61,195.75,5863.0,196.11,196.42,195.61,195.75,5863.0
2023-04-10 10:05:00,195.92,196.32,195.72,196.23,5375.0,195.92,196.32,195.72,196.23,5375.0
2023-04-10 10:10:00,196.24,196.36,195.61,195.71,11106.0,196.24,196.36,195.61,195.71,11106.0
2023-04-10 10:15:00,195.75,195.97,195.54,195.66,9101.0,195.75,195.97,195.54,195.66,9101.0
2023-04-10 10:20:00,195.74,195.74,195.13,195.25,6676.0,195.74,195.74,195.13,195.25,6676.0
2023-04-10 10:25:00,195.29,195.55,195.29,195.47,2207.0,195.29,195.55,195.29,195.47,2207.0
2023-04-10 10:30:00,195.52,195.52,195.21,195.34,2654.0,195.52,195.52,195.21,195.34,2654.0
2023-04-10 10:35:00,195.5,195.86,195.5,195.77,9725.0,195.5,195.86,195.5,195.77,9725.0
2023-04-10 10:40:00,195.85,195.85,195.47,195.72,7650.0,195.85,195.85,195.47,195.72,7650.0
2023-04-10 10:45:00,195.82,195.91,195.48,195.67,6623.0,195.82,195.91,195.48,195.67,6623.0
2023-04-10 10:50:00,195.55,195.66,195.4,195.48,11125.0,195.55,195.66,195.4,195.48,11125.0
2023-04-10 10:55:00,195.55,195.62,194.85,194.85,11202.0,195.55,195.62,194.85,194.85,11202.0
2023-04-10 11:00:00,194.74,195.27,194.69,194.96,4465.0,194.74,195.27,194.69,194.96,4465.0
2023-04-10 11:05:00,195.03,195.21,195.01,195.08,4263.0,195.03,195.21,195.01,195.08,4263.0
2023-04-10 11:10:00,195.11,195.29,194.97,195.22,8686.0,195.11,195.29,194.97,195.22,8686.0
2023-04-10 11:15:00,195.16,195.39,195.15,195.26,10793.0,195.16,195.39,195.15,195.26,10793.0
2023-04-10 11:20:00,195.26,195.38,195.07,195.08,4661.0,195.26,195.38,195.07,195.08,4661.0
2023-04-10 11:25:00,195.15,196.09,195.04,195.75,39991.0,195.15,196.09,195.04,195.75,39991.0
2023-04-10 11:30:00,195.87,195.88,195.57,195.59,3742.0,195.87,195.88,195.57,195.59,3742.0
2023-04-10 11:35:00,195.67,196.53,195.58,196.53,7153.0,195.67,196.53,195.58,196.53,7153.0
2023-04-10 11:40:00,196.69,196.78,195.98,196.11,5856.0,196.69,196.78,195.98,196.11,5856.0
2023-04-10 11:45:00,196.11,196.11,195.71,196.06,4099.0,196.11,196.11,195.71,196.06,4099.0
2023-04-10 11:50:00,196.06,196.07,195.84,195.93,1301.0,196.06,196.07,195.84,195.93,1301.0
2023-04-10 11:55:00,195.92,195.94,195.67,195.94,3972.0,195.92,195.94,195.67,195.94,3972.0
2023-04-10 12:00:00,196.07,196.12,195.84,195.87,4529.0,196.07,196.12,195.84,195.87,4529.0
2023-04-10 12:05:00,195.84,195.92,195.59,195.87,4064.0,195.84,195.92,195.59,195.87,4064.0
2023-04-10 12:10:00,195.87,195.93,195.48,195.48,5937.0,195.87,195.93,195.48,195.48,5937.0
2023-04-10 12:15:00,195.55,195.77,195.31,195.66,4979.0,195.55,195.77,195.31,195.66,4979.0
2023-04-10 12:20:00,195.66,195.84,195.66,195.84,1500.0,195.66,195.84,195.66,195.84,1500.0
2023-04-10 12:25:00,195.84,195.9,195.77,195.89,4167.0,195.84,195.9,195.77,195.89,4167.0
2023-04-10 12:30:00,195.73,195.79,195.55,195.68,3705.0,195.73,195.79,195.55,195.68,3705.0
2023-04-10 12:35:00,195.72,196.09,195.72,196.03,3889.0,195.72,196.09,195.72,196.03,3889.0
2023-04-10 12:40:00,196.17,196.33,195.93,196.1,5892.0,196.17,196.33,195.93,196.1,5892.0
2023-04-10 12:45:00,196.2,196.22,195.99,196.06,6906.0,196.2,196.22,195.99,196.06,6906.0
2023-04-10 12:50:00,196.07,196.21,195.92,196.03,6308.0,196.07,196.21,195.92,196.03,6308.0
2023-04-10 12:55:00,196.03,196.1,195.74,196.0,5120.0,196.03,196.1,195.74,196.0,5120.0
2023-04-10 13:00:00,195.94,196.23,195.94,196.23,3220.0,195.94,196.23,195.94,196.23,3220.0
2023-04-10 13:05:00,196.2,196.23,196.11,196.2,4771.0,196.2,196.23,196.11,196.2,4771.0
2023-04-10 13:10:00,196.2,196.7,196.2,196.61,8914.0,196.2,196.7,196.2,196.61,8914.0
2023-04-10 13:15:00,196.71,197.14,196.7,197.12,2210.0,196.71,197.14,196.7,197.12,2210.0
2023-04-10 13:20:00,196.99,196.99,196.68,196.75,4573.0,196.99,196.99,196.68,196.75,4573.0
2023-04-10 13:25:00,196.84,197.13,196.46,196.57,6042.0,196.84,197.13,196.46,196.57,6042.0
2023-04-10 13:30:00,196.73,197.03,196.53,197.03,4584.0,196.73,197.03,196.53,197.03,4584.0
2023-04-10 13:35:00,197.01,197.16,196.92,196.92,6934.0,197.01,197.16,196.92,196.92,6934.0
2023-04-10 13:40:00,196.95,196.95,196.76,196.88,3648.0,196.95,196.95,196.76,196.88,3648.0
2023-04-10 13:45:00,196.94,197.0,196.92,196.97,8249.0,196.94,197.0,196.92,196.97,8249.0
2023-04-10 13:50:00,196.93,196.93,196.87,196.88,1927.0,196.93,196.93,196.87,196.88,1927.0
2023-04-10 13:55:00,196.86,196.94,196.73,196.87,5300.0,196.86,196.94,196.73,196.87,5300.0
2023-04-10 14:00:00,196.8,196.9,196.72,196.83,4553.0,196.8,196.9,196.72,196.83,4553.0
2023-04-10 14:05:00,196.89,197.0,196.76,196.82,8117.0,196.89,197.0,196.76,196.82,8117.0
2023-04-10 14:10:00,196.88,197.0,196.82,196.89,7592.0,196.88,197.0,196.82,196.89,7592.0
2023-04-10 14:15:00,196.95,197.3,196.88,197.3,16301.0,196.95,197.3,196.88,197.3,16301.0
2023-04-10 14:20:00,197.17,197.22,197.01,197.01,8465.0,197.17,197.22,197.01,197.01,8465.0
2023-04-10 14:25:00,197.08,197.2,197.03,197.03,3312.0,197.08,197.2,197.03,197.03,3312.0
2023-04-10 14:30:00,197.07,197.13,196.88,196.93,5876.0,197.07,197.13,196.88,196.93,5876.0
2023-04-10 14:35:00,196.88,197.03,196.88,196.89,5645.0,196.88,197.03,196.88,196.89,5645.0
2023-04-10 14:40:00,196.89,196.9,196.61,196.66,4888.0,196.89,196.9,196.61,196.66,4888.0
2023-04-10 14:45:00,196.71,196.78,196.44,196.7,7368.0,196.71,196.78,196.44,196.7,7368.0
2023-04-10 14:50:00,196.64,196.8,196.64,196.74,4468.0,196.64,196.8,196.64,196.74,4468.0
2023-04-10 14:55:00,196.74,196.87,196.7,196.86,4905.0,196.74,196.87,196.7,196.86,4905.0
2023-04-10 15:00:00,196.88,197.34,196.88,197.32,2795.0,196.88,197.34,196.88,197.32,2795.0
2023-04-10 15:05:00,197.43,197.63,197.36,197.45,7458.0,197.43,197.63,197.36,197.45,7458.0
2023-04-10 15:10:00,197.49,197.55,197.39,197.43,6036.0,197.49,197.55,197.39,197.43,6036.0
2023-04-10 15:15:00,197.4,197.42,197.17,197.21,8749.0,197.4,197.42,197.17,197.21,8749.0
2023-04-10 15:20:00,197.21,197.46,197.16,197.26,7448.0,197.21,197.46,197.16,197.26,7448.0
2023-04-10 15:25:00,197.3,197.68,197.23,197.68,7497.0,197.3,197.68,197.23,197.68,7497.0
2023-04-10 15:30:00,197.71,197.98,197.7,197.86,12885.0,197.71,197.98,197.7,197.86,12885.0
2023-04-10 15:35:00,197.88,198.04,197.7,197.79,11907.0,197.88,198.04,197.7,197.79,11907.0
2023-04-10 15:40:00,197.84,198.17,197.75,198.09,12538.0,197.84,198.17,197.75,198.09,12538.0
2023-04-10 15:45:00,198.04,198.27,197.79,198.14,24555.0,198.04,198.27,197.79,198.14,24555.0
2023-04-10 15:50:00,198.25,198.5,197.61,197.8,41359.0,198.25,198.5,197.61,197.8,41359.0
2023-04-10 15:55:00,197.72,198.12,197.59,198.12,105393.0,197.72,198.12,197.59,198.12,105393.0
2023-04-11 09:30:00,198.95,199.92,198.17,199.87,6826.0,198.95,199.92,198.17,199.87,6826.0
2023-04-11 09:35:00,199.37,199.37,197.84,198.5,6246.0,199.37,199.37,197.84,198.5,6246.0
2023-04-11 09:40:00,198.32,198.43,197.18,197.49,4727.0,198.32,198.43,197.18,197.49,4727.0
2023-04-11 09:45:00,197.59,198.02,197.33,197.52,2600.0,197.59,198.02,197.33,197.52,2600.0
2023-04-11 09:50:00,197.74,198.05,196.92,197.13,22111.0,197.74,198.05,196.92,197.13,22111.0
2023-04-11 09:55:00,197.13,197.45,196.75,196.75,3753.0,197.13,197.45,196.75,196.75,3753.0
2023-04-11 10:00:00,196.53,196.87,196.25,196.77,4063.0,196.53,196.87,196.25,196.77,4063.0
2023-04-11 10:05:00,196.93,197.59,196.73,197.59,5238.0,196.93,197.59,196.73,197.59,5238.0
2023-04-11 10:10:00,197.93,197.93,197.52,197.63,3982.0,197.93,197.93,197.52,197.63,3982.0
2023-04-11 10:15:00,197.57,197.92,197.49,197.83,4226.0,197.57,197.92,197.49,197.83,4226.0
2023-04-11 10:20:00,197.8,198.17,197.75,197.96,3100.0,197.8,198.17,197.75,197.96,3100.0
2023-04-11 10:25:00,198.14,198.28,197.59,197.65,16260.0,198.14,198.28,197.59,197.65,16260.0
2023-04-11 10:30:00,197.74,197.88,196.58,196.58,6534.0,197.74,197.88,196.58,196.58,6534.0
2023-04-11 10:35:00,196.52,196.54,196.13,196.13,1276.0,196.52,196.54,196.13,196.13,1276.0
2023-04-11 10:40:00,196.35,196.81,196.26,196.73,3922.0,196.35,196.81,196.26,196.73,3922.0
2023-04-11 10:45:00,196.64,196.77,196.19,196.71,2900.0,196.64,196.77,196.19,196.71,2900.0
2023-04-11 10:50:00,196.92,196.99,196.81,196.88,3177.0,196.92,196.99,196.81,196.88,3177.0
2023-04-11 10:55:00,196.83,197.29,196.8,197.28,8491.0,196.83,197.29,196.8,197.28,8491.0
2023-04-11 11:00:00,197.36,197.41,197.19,197.31,2498.0,197.36,197.41,197.19,197.31,2498.0
2023-04-11 11:05:00,197.23,197.36,197.14,197.17,3554.0,197.23,197.36,197.14,197.17,3554.0
2023-04-11 11:10:00,197.16,197.18,196.96,197.15,4440.0,197.16,197.18,196.96,197.15,4440.0
2023-04-11 11:15:00,197.13,197.13,196.39,196.94,7428.0,197.13,197.13,196.39,196.94,7428.0
2023-04-11 11:20:00,196.9,197.01,196.71,196.83,3529.0,196.9,197.01,196.71,196.83,3529.0
2023-04-11 11:25:00,196.84,197.24,196.8,197.24,2220.0,196.84,197.24,196.8,197.24,2220.0
2023-04-11 11:30:00,197.13,197.13,196.7,196.75,4523.0,197.13,197.13,196.7,196.75,4523.0
2023-04-11 11:35:00,196.74,196.74,196.48,196.55,1526.0,196.74,196.74,196.48,196.55,1526.0
2023-04-11 11:40:00,196.55,196.86,196.52,196.61,3737.0,196.55,196.86,196.52,196.61,3737.0
2023-04-11 11:45:00,196.49,196.9,196.49,196.9,1500.0,196.49,196.9,196.49,196.9,1500.0
2023-04-11 11:50:00,196.93,197.03,196.86,196.9,2630.0,196.93,197.03,196.86,196.9,2630.0
2023-04-11 11:55:00,196.94,197.02,196.76,197.02,2601.0,196.94,197.02,196.76,197.02,2601.0
2023-04-11 12:00:00,197.24,197.48,197.24,197.48,1800.0,197.24,197.48,197.24,197.48,1800.0
2023-04-11 12:05:00,197.6,197.62,197.3,197.58,3412.0,197.6,197.62,197.3,197.58,3412.0
2023-04-11 12:10:00,197.53,197.76,197.42,197.75,3142.0,197.53,197.76,197.42,197.75,3142.0
2023-04-11 12:15:00,197.81,197.98,197.64,197.81,3142.0,197.81,197.98,197.64,197.81,3142.0
2023-04-11 12:20:00,197.98,197.98,197.76,197.8,1600.0,197.98,197.98,197.76,197.8,1600.0
2023-04-11 12:25:00,197.73,198.34,197.71,198.25,11300.0,197.73,198.34,197.71,198.25,11300.0
2023-04-11 12:30:00,198.27,198.67,198.14,198.65,2371.0,198.27,198.67,198.14,198.65,2371.0
2023-04-11 12:35:00,198.77,198.77,198.51,198.53,1100.0,198.77,198.77,198.51,198.53,1100.0
2023-04-11 12:40:00,198.7,198.97,198.58,198.97,1600.0,198.7,198.97,198.58,198.97,1600.0
2023-04-11 12:45:00,198.83,199.14,198.81,198.89,4138.0,198.83,199.14,198.81,198.89,4138.0
2023-04-11 12:50:00,198.75,199.1,198.72,199.1,2140.0,198.75,199.1,198.72,199.1,2140.0
2023-04-11 12:55:00,199.21,199.21,198.71,198.71,1451.0,199.21,199.21,198.71,198.71,1451.0
2023-04-11 13:00:00,198.64,198.64,198.23,198.25,2494.0,198.64,198.64,198.23,198.25,2494.0
2023-04-11 13:05:00,198.16,198.46,198.16,198.45,2230.0,198.16,198.46,198.16,198.45,2230.0
2023-04-11 13:10:00,198.43,198.47,197.91,197.91,3452.0,198.43,198.47,197.91,197.91,3452.0
2023-04-11 13:15:00,198.02,198.28,198.01,198.1,2118.0,198.02,198.28,198.01,198.1,2118.0
2023-04-11 13:20:00,198.22,198.29,197.94,198.05,2537.0,198.22,198.29,197.94,198.05,2537.0
2023-04-11 13:25:00,197.92,198.08,197.92,197.98,2281.0,197.92,198.08,197.92,197.98,2281.0
2023-04-11 13:30:00,198.07,198.2,198.07,198.09,1199.0,198.07,198.2,198.07,198.09,1199.0
2023-04-11 13:35:00,198.01,198.01,197.69,197.84,2600.0,198.01,198.01,197.69,197.84,2600.0
2023-04-11 13:40:00,197.9,198.22,197.9,198.21,3388.0,197.9,198.22,197.9,198.21,3388.0
2023-04-11 13:45:00,198.11,198.27,197.96,198.27,3440.0,198.11,198.27,197.96,198.27,3440.0
2023-04-11 13:50:00,198.17,198.46,198.1,198.37,2233.0,198.17,198.46,198.1,198.37,2233.0
2023-04-11 13:55:00,198.51,198.55,198.29,198.44,2393.0,198.51,198.55,198.29,198.44,2393.0
2023-04-11 14:00:00,198.56,198.88,198.56,198.57,2372.0,198.56,198.88,198.56,198.57,2372.0
2023-04-11 14:05:00,198.57,198.8,198.35,198.75,3109.0,198.57,198.8,198.35,198.75,3109.0
2023-04-11 14:10:00,198.8,198.88,198.66,198.66,1300.0,198.8,198.88,198.66,198.66,1300.0
2023-04-11 14:15:00,198.61,198.95,198.6,198.95,2100.0,198.61,198.95,198.6,198.95,2100.0
2023-04-11 14:20:00,199.0,199.12,198.93,199.04,2409.0,199.0,199.12,198.93,199.04,2409.0
2023-04-11 14:25:00,199.11,199.29,199.03,199.28,2238.0,199.11,199.29,199.03,199.28,2238.0
2023-04-11 14:30:00,199.35,199.55,199.22,199.23,3456.0,199.35,199.55,199.22,199.23,3456.0
2023-04-11 14:35:00,199.39,199.62,199.28,199.62,1900.0,199.39,199.62,199.28,199.62,1900.0
2023-04-11 14:40:00,199.61,199.87,199.56,199.86,2116.0,199.61,199.87,199.56,199.86,2116.0
2023-04-11 14:45:00,199.75,199.81,199.51,199.58,4800.0,199.75,199.81,199.51,199.58,4800.0
2023-04-11 14:50:00,199.62,199.62,199.18,199.22,5357.0,199.62,199.62,199.18,199.22,5357.0
2023-04-11 14:55:00,199.27,199.32,199.14,199.24,2099.0,199.27,199.32,199.14,199.24,2099.0
2023-04-11 15:00:00,199.36,199.36,199.03,199.23,3282.0,199.36,199.36,199.03,199.23,3282.0
2023-04-11 15:05:00,199.13,199.15,198.84,198.84,3252.0,199.13,199.15,198.84,198.84,3252.0
2023-04-11 15:10:00,198.86,199.14,198.79,199.14,2486.0,198.86,199.14,198.79,199.14,2486.0
2023-04-11 15:15:00,199.18,199.26,199.15,199.24,2600.0,199.18,199.26,199.15,199.24,2600.0
2023-04-11 15:20:00,199.19,199.19,198.89,198.89,3110.0,199.19,199.19,198.89,198.89,3110.0
2023-04-11 15:25:00,198.93,199.1,198.86,199.08,2996.0,198.93,199.1,198.86,199.08,2996.0
2023-04-11 15:30:00,199.07,199.16,198.68,198.74,6399.0,199.07,199.16,198.68,198.74,6399.0
2023-04-11 15:35:00,198.68,198.83,198.53,198.58,5925.0,198.68,198.83,198.53,198.58,5925.0
2023-04-11 15:40:00,198.63,198.67,198.32,198.42,8777.0,198.63,198.67,198.32,198.42,8777.0
2023-04-11 15:45:00,198.44,198.44,198.08,198.21,8274.0,198.44,198.44,198.08,198.21,8274.0
2023-04-11 15:50:00,198.15,198.16,197.75,197.85,16016.0,198.15,198.16,197.75,197.85,16016.0
2023-04-11 15:55:00,197.81,198.08,197.67,197.7,43327.0,197.81,198.08,197.67,197.7,43327.0
2023-04-12 09:30:00,198.81,198.81,197.8,198.33,6301.0,198.81,198.81,197.8,198.33,6301.0
2023-04-12 09:35:00,198.18,198.57,197.74,198.18,1462.0,198.18,198.57,197.74,198.18,1462.0
2023-04-12 09:40:00,197.81,197.81,197.28,197.28,626.0,197.81,197.81,197.28,197.28,626.0
2023-04-12 09:45:00,197.44,197.56,195.17,195.63,7737.0,197.44,197.56,195.17,195.63,7737.0
2023-04-12 09:50:00,195.46,195.46,194.69,195.12,2312.0,195.46,195.46,194.69,195.12,2312.0
2023-04-12 09:55:00,195.24,195.79,194.99,194.99,3693.0,195.24,195.79,194.99,194.99,3693.0
2023-04-12 10:00:00,194.95,195.75,194.6,195.63,2460.0,194.95,195.75,194.6,195.63,2460.0
2023-04-12 10:05:00,195.48,196.03,195.31,195.77,3704.0,195.48,196.03,195.31,195.77,3704.0
2023-04-12 10:10:00,195.79,196.0,195.65,195.65,1730.0,195.79,196.0,195.65,195.65,1730.0
2023-04-12 10:15:00,195.73,195.73,194.58,194.58,3522.0,195.73,195.73,194.58,194.58,3522.0
2023-04-12 10:20:00,194.53,195.31,194.44,194.97,6309.0,194.53,195.31,194.44,194.97,6309.0
2023-04-12 10:25:00,194.8,195.05,194.31,195.0,2200.0,194.8,195.05,194.31,195.0,2200.0
2023-04-12 10:30:00,195.28,195.29,193.9,193.9,2501.0,195.28,195.29,193.9,193.9,2501.0
2023-04-12 10:35:00,193.97,193.98,193.48,193.98,1848.0,193.97,193.98,193.48,193.98,1848.0
2023-04-12 10:40:00,194.2,194.4,194.1,194.1,2987.0,194.2,194.4,194.1,194.1,2987.0
2023-04-12 10:45:00,194.17,194.27,193.81,193.81,5101.0,194.17,194.27,193.81,193.81,5101.0
2023-04-12 10:50:00,193.59,193.59,193.23,193.36,2985.0,193.59,193.59,193.23,193.36,2985.0
2023-04-12 10:55:00,193.31,193.38,193.03,193.15,1822.0,193.31,193.38,193.03,193.15,1822.0
2023-04-12 11:00:00,193.13,193.42,193.07,193.19,1233.0,193.13,193.42,193.07,193.19,1233.0
2023-04-12 11:05:00,193.06,193.06,192.32,192.32,7615.0,193.06,193.06,192.32,192.32,7615.0
2023-04-12 11:10:00,192.24,192.24,191.63,191.96,14387.0,192.24,192.24,191.63,191.96,14387.0
2023-04-12 11:15:00,191.94,192.6,191.94,192.39,18439.0,191.94,192.6,191.94,192.39,18439.0
2023-04-12 11:20:00,192.49,192.6,192.04,192.24,5938.0,192.49,192.6,192.04,192.24,5938.0
2023-04-12 11:25:00,192.25,192.36,191.99,192.27,10000.0,192.25,192.36,191.99,192.27,10000.0
2023-04-12 11:30:00,192.27,192.27,191.99,192.04,2459.0,192.27,192.27,191.99,192.04,2459.0
2023-04-12 11:35:00,192.06,192.76,191.94,192.76,12009.0,192.06,192.76,191.94,192.76,12009.0
2023-04-12 11:40:00,192.73,192.73,192.2,192.42,4189.0,192.73,192.73,192.2,192.42,4189.0
2023-04-12 11:45:00,192.44,192.69,192.34,192.52,2842.0,192.44,192.69,192.34,192.52,2842.0
2023-04-12 11:50:00,192.69,192.7,192.45,192.47,1100.0,192.69,192.7,192.45,192.47,1100.0
2023-04-12 11:55:00,192.47,193.24,192.45,193.24,2405.0,192.47,193.24,192.45,193.24,2405.0
2023-04-12 12:00:00,193.17,193.29,192.93,192.94,1445.0,193.17,193.29,192.93,192.94,1445.0
2023-04-12 12:05:00,192.73,192.82,192.54,192.54,833.0,192.73,192.82,192.54,192.54,833.0
2023-04-12 12:10:00,192.47,192.58,192.16,192.16,2474.0,192.47,192.58,192.16,192.16,2474.0
2023-04-12 12:15:00,192.13,192.13,191.83,191.88,1254.0,192.13,192.13,191.83,191.88,1254.0
2023-04-12 12:20:00,191.81,191.94,191.62,191.7,2400.0,191.81,191.94,191.62,191.7,2400.0
2023-04-12 12:25:00,191.68,191.95,191.6,191.95,2224.0,191.68,191.95,191.6,191.95,2224.0
2023-04-12 12:30:00,191.95,192.21,191.95,192.06,1726.0,191.95,192.21,191.95,192.06,1726.0
2023-04-12 12:35:00,192.01,192.01,191.74,191.97,2734.0,192.01,192.01,191.74,191.97,2734.0
2023-04-12 12:40:00,191.93,191.93,191.76,191.84,2900.0,191.93,191.93,191.76,191.84,2900.0
2023-04-12 12:45:00,191.9,192.37,191.89,192.11,2106.0,191.9,192.37,191.89,192.11,2106.0
2023-04-12 12:50:00,192.16,192.3,192.12,192.3,2342.0,192.16,192.3,192.12,192.3,2342.0
2023-04-12 12:55:00,192.3,192.51,192.26,192.51,2940.0,192.3,192.51,192.26,192.51,2940.0
2023-04-12 13:00:00,192.51,192.51,192.24,192.3,1832.0,192.51,192.51,192.24,192.3,1832.0
2023-04-12 13:05:00,192.35,192.88,192.33,192.81,7250.0,192.35,192.88,192.33,192.81,7250.0
2023-04-12 13:10:00,192.8,192.92,192.79,192.9,1293.0,192.8,192.92,192.79,192.9,1293.0
2023-04-12 13:15:00,192.98,193.04,192.86,192.86,2844.0,192.98,193.04,192.86,192.86,2844.0
2023-04-12 13:20:00,192.85,192.85,192.61,192.64,1983.0,192.85,192.85,192.61,192.64,1983.0
2023-04-12 13:25:00,192.67,192.79,192.56,192.79,1417.0,192.67,192.79,192.56,192.79,1417.0
2023-04-12 13:30:00,192.66,192.66,192.59,192.59,852.0,192.66,192.66,192.59,192.59,852.0
2023-04-12 13:35:00,192.5,192.5,192.25,192.25,1125.0,192.5,192.5,192.25,192.25,1125.0
2023-04-12 13:40:00,192.19,192.19,191.74,191.74,1005.0,192.19,192.19,191.74,191.74,1005.0
2023-04-12 13:45:00,191.64,191.66,191.43,191.43,1553.0,191.64,191.66,191.43,191.43,1553.0
2023-04-12 13:50:00,191.44,191.58,191.42,191.57,882.0,191.44,191.58,191.42,191.57,882.0
2023-04-12 13:55:00,191.4,191.47,191.26,191.47,1809.0,191.4,191.47,191.26,191.47,1809.0
2023-04-12 14:00:00,191.54,191.61,191.31,191.34,1887.0,191.54,191.61,191.31,191.34,1887.0
2023-04-12 14:05:00,191.29,191.32,190.89,190.89,1500.0,191.29,191.32,190.89,190.89,1500.0
2023-04-12 14:10:00,190.86,191.52,190.86,191.52,3924.0,190.86,191.52,190.86,191.52,3924.0
2023-04-12 14:15:00,191.55,191.55,191.34,191.34,2401.0,191.55,191.55,191.34,191.34,2401.0
2023-04-12 14:20:00,191.43,191.52,191.36,191.41,2372.0,191.43,191.52,191.36,191.41,2372.0
2023-04-12 14:25:00,191.34,191.39,190.84,190.84,4985.0,191.34,191.39,190.84,190.84,4985.0
2023-04-12 14:30:00,190.78,190.89,190.57,190.7,4434.0,190.78,190.89,190.57,190.7,4434.0
2023-04-12 14:35:00,190.63,190.73,190.48,190.56,3441.0,190.63,190.73,190.48,190.56,3441.0
2023-04-12 14:40:00,190.56,190.56,190.01,190.48,8255.0,190.56,190.56,190.01,190.48,8255.0
2023-04-12 14:45:00,190.38,190.38,189.63,189.73,5250.0,190.38,190.38,189.63,189.73,5250.0
2023-04-12 14:50:00,189.64,189.76,189.49,189.5,14471.0,189.64,189.76,189.49,189.5,14471.0
2023-04-12 14:55:00,189.46,189.92,189.1,189.19,21355.0,189.46,189.92,189.1,189.19,21355.0
2023-04-12 15:00:00,189.17,189.57,189.05,189.14,7923.0,189.17,189.57,189.05,189.14,7923.0
2023-04-12 15:05:00,189.21,189.73,189.08,189.12,25420.0,189.21,189.73,189.08,189.12,25420.0
2023-04-12 15:10:00,189.02,189.02,188.61,188.77,5230.0,189.02,189.02,188.61,188.77,5230.0
2023-04-12 15:15:00,188.73,188.73,188.06,188.09,11613.0,188.73,188.73,188.06,188.09,11613.0
2023-04-12 15:20:00,188.11,188.47,188.03,188.21,8293.0,188.11,188.47,188.03,188.21,8293.0
2023-04-12 15:25:00,188.32,188.36,187.83,188.06,13456.0,188.32,188.36,187.83,188.06,13456.0
2023-04-12 15:30:00,188.11,188.52,188.11,188.15,8138.0,188.11,188.52,188.11,188.15,8138.0
2023-04-12 15:35:00,188.21,188.87,188.21,188.87,12222.0,188.21,188.87,188.21,188.87,12222.0
2023-04-12 15:40:00,188.76,188.87,188.43,188.43,8637.0,188.76,188.87,188.43,188.43,8637.0
2023-04-12 15:45:00,188.42,188.6,188.13,188.28,24258.0,188.42,188.6,188.13,188.28,24258.0
2023-04-12 15:50:00,188.19,188.7,188.13,188.31,35872.0,188.19,188.7,188.13,188.31,35872.0
2023-04-12 15:55:00,188.33,189.05,188.25,189.03,79981.0,188.33,189.05,188.25,189.03,79981.0
2023-04-13 09:30:00,190.08,190.08,187.84,188.07,15031.0,190.08,190.08,187.84,188.07,15031.0
2023-04-13 09:35:00,188.83,188.83,187.32,187.55,15300.0,188.83,188.83,187.32,187.55,15300.0
2023-04-13 09:40:00,187.53,188.19,187.4,187.87,48343.0,187.53,188.19,187.4,187.87,48343.0
2023-04-13 09:45:00,187.79,188.12,187.56,187.88,30631.0,187.79,188.12,187.56,187.88,30631.0
2023-04-13 09:50:00,188.1,188.1,187.6,187.93,28086.0,188.1,188.1,187.6,187.93,28086.0
2023-04-13 09:55:00,187.99,188.36,187.41,187.56,13089.0,187.99,188.36,187.41,187.56,13089.0
2023-04-13 10:00:00,187.69,187.79,187.04,187.17,4201.0,187.69,187.79,187.04,187.17,4201.0
2023-04-13 10:05:00,187.28,187.39,186.22,186.31,6521.0,187.28,187.39,186.22,186.31,6521.0
2023-04-13 10:10:00,186.28,186.45,185.72,186.15,8250.0,186.28,186.45,185.72,186.15,8250.0
2023-04-13 10:15:00,186.23,187.01,186.02,187.01,11515.0,186.23,187.01,186.02,187.01,11515.0
2023-04-13 10:20:00,186.94,187.18,186.49,186.69,15042.0,186.94,187.18,186.49,186.69,15042.0
2023-04-13 10:25:00,186.78,187.36,186.78,187.03,12036.0,186.78,187.36,186.78,187.03,12036.0
2023-04-13 10:30:00,187.14,187.67,187.09,187.6,4401.0,187.14,187.67,187.09,187.6,4401.0
2023-04-13 10:35:00,187.64,188.07,187.56,187.83,5784.0,187.64,188.07,187.56,187.83,5784.0
2023-04-13 10:40:00,187.79,187.93,187.53,187.93,6056.0,187.79,187.93,187.53,187.93,6056.0
2023-04-13 10:45:00,187.9,187.99,187.62,187.69,5068.0,187.9,187.99,187.62,187.69,5068.0
2023-04-13 10:50:00,187.78,187.9,187.58,187.82,3054.0,187.78,187.9,187.58,187.82,3054.0
2023-04-13 10:55:00,187.81,187.82,187.33,187.38,4312.0,187.81,187.82,187.33,187.38,4312.0
2023-04-13 11:00:00,187.45,187.53,186.99,187.25,17750.0,187.45,187.53,186.99,187.25,17750.0
2023-04-13 11:05:00,187.27,187.28,186.89,187.08,9296.0,187.27,187.28,186.89,187.08,9296.0
2023-04-13 11:10:00,187.15,187.15,186.61,186.61,10383.0,187.15,187.15,186.61,186.61,10383.0
2023-04-13 11:15:00,186.56,186.87,186.55,186.7,3515.0,186.56,186.87,186.55,186.7,3515.0
2023-04-13 11:20:00,186.73,187.09,186.73,186.87,5971.0,186.73,187.09,186.73,186.87,5971.0
2023-04-13 11:25:00,186.77,186.78,185.98,186.22,3808.0,186.77,186.78,185.98,186.22,3808.0
2023-04-13 11:30:00,186.2,186.54,186.05,186.08,9592.0,186.2,186.54,186.05,186.08,9592.0
2023-04-13 11:35:00,186.0,186.27,185.96,186.12,4610.0,186.0,186.27,185.96,186.12,4610.0
2023-04-13 11:40:00,186.18,186.35,186.16,186.25,3402.0,186.18,186.35,186.16,186.25,3402.0
2023-04-13 11:45:00,186.32,186.46,186.29,186.37,2401.0,186.32,186.46,186.29,186.37,2401.0
2023-04-13 11:50:00,186.31,186.88,186.31,186.52,5756.0,186.31,186.88,186.31,186.52,5756.0
2023-04-13 11:55:00,186.61,187.39,186.61,187.32,2161.0,186.61,187.39,186.61,187.32,2161.0
2023-04-13 12:00:00,187.37,188.06,187.31,188.01,2536.0,187.37,188.06,187.31,188.01,2536.0
2023-04-13 12:05:00,188.06,188.11,187.71,187.72,3850.0,188.06,188.11,187.71,187.72,3850.0
2023-04-13 12:10:00,187.66,187.85,187.6,187.63,17658.0,187.66,187.85,187.6,187.63,17658.0
2023-04-13 12:15:00,187.65,187.66,187.38,187.51,9795.0,187.65,187.66,187.38,187.51,9795.0
2023-04-13 12:20:00,187.51,187.64,187.39,187.56,15482.0,187.51,187.64,187.39,187.56,15482.0
2023-04-13 12:25:00,187.53,187.78,187.37,187.78,6857.0,187.53,187.78,187.37,187.78,6857.0
2023-04-13 12:30:00,187.84,188.03,187.75,187.89,10920.0,187.84,188.03,187.75,187.89,10920.0
2023-04-13 12:35:00,187.89,188.41,187.89,188.35,5534.0,187.89,188.41,187.89,188.35,5534.0
2023-04-13 12:40:00,188.53,188.63,188.12,188.12,4955.0,188.53,188.63,188.12,188.12,4955.0
2023-04-13 12:45:00,188.26,188.35,187.94,187.94,2560.0,188.26,188.35,187.94,187.94,2560.0
2023-04-13 12:50:00,188.04,188.16,187.97,187.99,2809.0,188.04,188.16,187.97,187.99,2809.0
2023-04-13 12:55:00,188.09,188.3,187.99,188.24,2778.0,188.09,188.3,187.99,188.24,2778.0
2023-04-13 13:00:00,188.19,188.19,188.04,188.12,2612.0,188.19,188.19,188.04,188.12,2612.0
2023-04-13 13:05:00,188.21,188.31,188.02,188.08,3700.0,188.21,188.31,188.02,188.08,3700.0
2023-04-13 13:10:00,188.17,188.59,188.17,188.59,2977.0,188.17,188.59,188.17,188.59,2977.0
2023-04-13 13:15:00,188.62,189.29,188.62,189.29,3847.0,188.62,189.29,188.62,189.29,3847.0
2023-04-13 13:20:00,189.28,189.28,188.48,188.58,4668.0,189.28,189.28,188.48,188.58,4668.0
2023-04-13 13:25:00,188.61,188.65,188.49,188.61,2515.0,188.61,188.65,188.49,188.61,2515.0
2023-04-13 13:30:00,188.65,188.7,188.35,188.42,2970.0,188.65,188.7,188.35,188.42,2970.0
2023-04-13 13:35:00,188.42,188.42,188.28,188.28,1200.0,188.42,188.42,188.28,188.28,1200.0
2023-04-13 13:40:00,188.34,188.42,188.13,188.13,4552.0,188.34,188.42,188.13,188.13,4552.0
2023-04-13 13:45:00,188.11,188.41,188.07,188.39,4067.0,188.11,188.41,188.07,188.39,4067.0
2023-04-13 13:50:00,188.43,188.48,188.28,188.3,2071.0,188.43,188.48,188.28,188.3,2071.0
2023-04-13 13:55:00,188.41,188.46,188.19,188.46,3120.0,188.41,188.46,188.19,188.46,3120.0
2023-04-13 14:00:00,188.48,188.94,188.47,188.47,13400.0,188.48,188.94,188.47,188.47,13400.0
2023-04-13 14:05:00,188.56,188.87,188.56,188.75,7935.0,188.56,188.87,188.56,188.75,7935.0
2023-04-13 14:10:00,188.72,188.79,188.63,188.77,3771.0,188.72,188.79,188.63,188.77,3771.0
2023-04-13 14:15:00,188.78,189.06,188.72,189.01,14294.0,188.78,189.06,188.72,189.01,14294.0
2023-04-13 14:20:00,189.11,189.51,189.08,189.37,4709.0,189.11,189.51,189.08,189.37,4709.0
2023-04-13 14:25:00,189.31,189.62,189.22,189.34,5795.0,189.31,189.62,189.22,189.34,5795.0
2023-04-13 14:30:00,189.34,189.6,189.32,189.52,4970.0,189.34,189.6,189.32,189.52,4970.0
2023-04-13 14:35:00,189.52,189.6,188.97,189.0,4450.0,189.52,189.6,188.97,189.0,4450.0
2023-04-13 14:40:00,189.04,189.17,188.94,188.99,10494.0,189.04,189.17,188.94,188.99,10494.0
2023-04-13 14:45:00,188.96,189.09,188.89,189.02,2745.0,188.96,189.09,188.89,189.02,2745.0
2023-04-13 14:50:00,189.03,189.12,188.74,188.97,5032.0,189.03,189.12,188.74,188.97,5032.0
2023-04-13 14:55:00,189.0,189.0,188.82,188.91,2388.0,189.0,189.0,188.82,188.91,2388.0
2023-04-13 15:00:00,188.94,188.94,188.25,188.25,9263.0,188.94,188.94,188.25,188.25,9263.0
2023-04-13 15:05:00,188.16,188.54,188.14,188.46,9063.0,188.16,188.54,188.14,188.46,9063.0
2023-04-13 15:10:00,188.52,188.79,188.49,188.79,7025.0,188.52,188.79,188.49,188.79,7025.0
2023-04-13 15:15:00,188.79,188.83,188.69,188.73,5164.0,188.79,188.83,188.69,188.73,5164.0
2023-04-13 15:20:00,188.78,188.9,188.6,188.6,11571.0,188.78,188.9,188.6,188.6,11571.0
2023-04-13 15:25:00,188.6,188.77,188.37,188.61,29334.0,188.6,188.77,188.37,188.61,29334.0
2023-04-13 15:30:00,188.63,188.63,188.39,188.48,4928.0,188.63,188.63,188.39,188.48,4928.0
2023-04-13 15:35:00,188.53,188.6,188.17,188.2,7474.0,188.53,188.6,188.17,188.2,7474.0
2023-04-13 15:40:00,188.19,188.21,187.93,188.08,11691.0,188.19,188.21,187.93,188.08,11691.0
2023-04-13 15:45:00,188.03,188.08,187.88,187.98,14555.0,188.03,188.08,187.88,187.98,14555.0
2023-04-13 15:50:00,187.95,188.39,187.89,188.37,26230.0,187.95,188.39,187.89,188.37,26230.0
2023-04-13 15:55:00,188.43,189.2,188.4,189.2,55546.0,188.43,189.2,188.4,189.2,55546.0
2023-04-14 09:30:00,190.0,192.39,189.83,191.52,13017.0,190.0,192.39,189.83,191.52,13017.0
2023-04-14 09:35:00,191.19,191.74,190.92,191.59,10555.0,191.19,191.74,190.92,191.59,10555.0
2023-04-14 09:40:00,191.44,192.37,191.11,192.1,18078.0,191.44,192.37,191.11,192.1,18078.0
2023-04-14 09:45:00,192.34,193.95,192.34,193.65,9844.0,192.34,193.95,192.34,193.65,9844.0
2023-04-14 09:50:00,193.83,194.09,193.52,194.06,4093.0,193.83,194.09,193.52,194.06,4093.0
2023-04-14 09:55:00,194.06,194.06,193.62,193.62,7476.0,194.06,194.06,193.62,193.62,7476.0
2023-04-14 10:00:00,193.41,194.35,192.94,193.74,3966.0,193.41,194.35,192.94,193.74,3966.0
2023-04-14 10:05:00,193.59,193.6,192.53,192.72,18593.0,193.59,193.6,192.53,192.72,18593.0
2023-04-14 10:10:00,192.72,192.84,191.9,192.0,6841.0,192.72,192.84,191.9,192.0,6841.0
2023-04-14 10:15:00,191.99,192.05,190.84,190.84,5019.0,191.99,192.05,190.84,190.84,5019.0
2023-04-14 10:20:00,190.71,190.98,190.4,190.76,1588.0,190.71,190.98,190.4,190.76,1588.0
2023-04-14 10:25:00,190.61,190.77,190.61,190.61,1498.0,190.61,190.77,190.61,190.61,1498.0
2023-04-14 10:30:00,190.64,191.1,190.64,190.79,5789.0,190.64,191.1,190.64,190.79,5789.0
2023-04-14 10:35:00,190.89,191.76,190.81,191.73,2197.0,190.89,191.76,190.81,191.73,2197.0
2023-04-14 10:40:00,191.6,191.6,190.55,191.03,22010.0,191.6,191.6,190.55,191.03,22010.0
2023-04-14 10:45:00,191.05,191.46,190.97,191.0,3002.0,191.05,191.46,190.97,191.0,3002.0
2023-04-14 10:50:00,191.01,191.09,190.55,190.69,2402.0,191.01,191.09,190.55,190.69,2402.0
2023-04-14 10:55:00,190.65,190.87,190.45,190.77,7344.0,190.65,190.87,190.45,190.77,7344.0
2023-04-14 11:00:00,190.73,190.85,190.01,190.2,25493.0,190.73,190.85,190.01,190.2,25493.0
2023-04-14 11:05:00,190.19,190.51,190.02,190.06,20685.0,190.19,190.51,190.02,190.06,20685.0
2023-04-14 11:10:00,190.06,190.33,189.95,190.24,20693.0,190.06,190.33,189.95,190.24,20693.0
2023-04-14 11:15:00,190.34,190.49,190.08,190.15,8291.0,190.34,190.49,190.08,190.15,8291.0
2023-04-14 11:20:00,190.19,190.54,190.04,190.53,3879.0,190.19,190.54,190.04,190.53,3879.0
2023-04-14 11:25:00,190.3,190.82,190.23,190.81,1300.0,190.3,190.82,190.23,190.81,1300.0
2023-04-14 11:30:00,190.86,191.76,190.86,191.75,1713.0,190.86,191.76,190.86,191.75,1713.0
2023-04-14 11:35:00,191.6,191.99,191.34,191.86,9693.0,191.6,191.99,191.34,191.86,9693.0
2023-04-14 11:40:00,191.99,192.03,191.47,191.69,7351.0,191.99,192.03,191.47,191.69,7351.0
2023-04-14 11:45:00,191.9,191.98,191.55,191.57,7419.0,191.9,191.98,191.55,191.57,7419.0
2023-04-14 11:50:00,191.58,191.94,191.5,191.91,3260.0,191.58,191.94,191.5,191.91,3260.0
2023-04-14 11:55:00,191.93,192.48,191.88,192.32,2749.0,191.93,192.48,191.88,192.32,2749.0
2023-04-14 12:00:00,192.32,192.45,191.86,191.87,3943.0,192.32,192.45,191.86,191.87,3943.0
2023-04-14 12:05:00,192.05,192.16,191.75,191.82,10424.0,192.05,192.16,191.75,191.82,10424.0
2023-04-14 12:10:00,191.83,191.88,191.5,191.6,2959.0,191.83,191.88,191.5,191.6,2959.0
2023-04-14 12:15:00,191.68,191.83,191.59,191.66,3446.0,191.68,191.83,191.59,191.66,3446.0
2023-04-14 12:20:00,191.71,191.88,191.62,191.79,2900.0,191.71,191.88,191.62,191.79,2900.0
2023-04-14 12:25:00,191.78,191.9,191.75,191.88,2135.0,191.78,191.9,191.75,191.88,2135.0
2023-04-14 12:30:00,191.8,191.98,191.65,191.92,2400.0,191.8,191.98,191.65,191.92,2400.0
2023-04-14 12:35:00,191.9,191.97,191.53,191.53,2869.0,191.9,191.97,191.53,191.53,2869.0
2023-04-14 12:40:00,191.58,191.71,191.49,191.5,2632.0,191.58,191.71,191.49,191.5,2632.0
2023-04-14 12:45:00,191.49,191.55,191.08,191.19,6704.0,191.49,191.55,191.08,191.19,6704.0
2023-04-14 12:50:00,191.32,191.4,191.17,191.17,2190.0,191.32,191.4,191.17,191.17,2190.0
2023-04-14 12:55:00,191.21,191.36,190.93,190.93,5651.0,191.21,191.36,190.93,190.93,5651.0
2023-04-14 13:00:00,190.94,191.68,190.92,191.68,2400.0,190.94,191.68,190.92,191.68,2400.0
2023-04-14 13:05:00,191.77,191.77,191.58,191.59,2146.0,191.77,191.77,191.58,191.59,2146.0
2023-04-14 13:10:00,191.73,191.89,191.71,191.8,2934.0,191.73,191.89,191.71,191.8,2934.0
2023-04-14 13:15:00,191.8,192.19,191.76,192.16,6099.0,191.8,192.19,191.76,192.16,6099.0
2023-04-14 13:20:00,192.05,192.12,191.62,191.79,2809.0,192.05,192.12,191.62,191.79,2809.0
2023-04-14 13:25:00,191.68,191.68,191.4,191.4,1113.0,191.68,191.68,191.4,191.4,1113.0
2023-04-14 13:30:00,191.29,191.29,190.52,190.55,9726.0,191.29,191.29,190.52,190.55,9726.0
2023-04-14 13:35:00,190.37,190.56,190.27,190.5,2400.0,190.37,190.56,190.27,190.5,2400.0
2023-04-14 13:40:00,190.57,190.71,190.47,190.47,2057.0,190.57,190.71,190.47,190.47,2057.0
2023-04-14 13:45:00,190.4,190.4,190.19,190.25,1315.0,190.4,190.4,190.19,190.25,1315.0
2023-04-14 13:50:00,190.08,190.19,189.87,190.19,2353.0,190.08,190.19,189.87,190.19,2353.0
2023-04-14 13:55:00,190.25,190.37,190.24,190.3,2664.0,190.25,190.37,190.24,190.3,2664.0
2023-04-14 14:00:00,190.29,190.29,189.98,190.11,3424.0,190.29,190.29,189.98,190.11,3424.0
2023-04-14 14:05:00,190.1,190.1,189.91,189.97,2931.0,190.1,190.1,189.91,189.97,2931.0
2023-04-14 14:10:00,190.11,190.15,190.03,190.09,1905.0,190.11,190.15,190.03,190.09,1905.0
2023-04-14 14:15:00,190.06,190.21,190.06,190.2,3120.0,190.06,190.21,190.06,190.2,3120.0
2023-04-14 14:20:00,190.16,190.48,190.16,190.39,1836.0,190.16,190.48,190.16,190.39,1836.0
2023-04-14 14:25:00,190.34,190.51,190.34,190.51,1063.0,190.34,190.51,190.34,190.51,1063.0
2023-04-14 14:30:00,190.5,190.64,190.41,190.41,3298.0,190.5,190.64,190.41,190.41,3298.0
2023-04-14 14:35:00,190.46,190.7,190.45,190.61,3367.0,190.46,190.7,190.45,190.61,3367.0
2023-04-14 14:40:00,190.72,190.72,190.51,190.7,3535.0,190.72,190.72,190.51,190.7,3535.0
2023-04-14 14:45:00,190.57,190.93,190.57,190.92,4195.0,190.57,190.93,190.57,190.92,4195.0
2023-04-14 14:50:00,190.94,190.94,190.76,190.8,2337.0,190.94,190.94,190.76,190.8,2337.0
2023-04-14 14:55:00,190.92,191.07,190.85,191.01,3441.0,190.92,191.07,190.85,191.01,3441.0
2023-04-14 15:00:00,191.08,191.08,190.68,190.68,2996.0,191.08,191.08,190.68,190.68,2996.0
2023-04-14 15:05:00,190.84,190.84,190.62,190.76,6890.0,190.84,190.84,190.62,190.76,6890.0
2023-04-14 15:10:00,190.76,190.77,190.47,190.63,4528.0,190.76,190.77,190.47,190.63,4528.0
2023-04-14 15:15:00,190.71,190.71,190.32,190.32,2745.0,190.71,190.71,190.32,190.32,2745.0
2023-04-14 15:20:00,190.33,190.36,190.13,190.24,2590.0,190.33,190.36,190.13,190.24,2590.0
2023-04-14 15:25:00,190.34,190.49,190.3,190.46,6216.0,190.34,190.49,190.3,190.46,6216.0
2023-04-14 15:30:00,190.36,190.55,190.19,190.28,8905.0,190.36,190.55,190.19,190.28,8905.0
2023-04-14 15:35:00,190.38,190.77,190.38,190.74,6406.0,190.38,190.77,190.38,190.74,6406.0
2023-04-14 15:40:00,190.78,190.85,190.62,190.62,6272.0,190.78,190.85,190.62,190.62,6272.0
2023-04-14 15:45:00,190.6,190.72,190.42,190.66,11359.0,190.6,190.72,190.42,190.66,11359.0
2023-04-14 15:50:00,190.6,190.75,190.37,190.53,15647.0,190.6,190.75,190.37,190.53,15647.0
2023-04-14 15:55:00,190.53,190.89,190.44,190.89,39847.0,190.53,190.89,190.44,190.89,39847.0
2023-04-17 09:30:00,190.25,190.97,188.72,188.95,22913.0,190.25,190.97,188.72,188.95,22913.0
2023-04-17 09:35:00,188.69,189.31,188.59,188.6,1734.0,188.69,189.31,188.59,188.6,1734.0
2023-04-17 09:40:00,188.25,188.37,187.76,188.15,6901.0,188.25,188.37,187.76,188.15,6901.0
2023-04-17 09:45:00,188.23,188.3,187.37,187.45,5800.0,188.23,188.3,187.37,187.45,5800.0
2023-04-17 09:50:00,187.41,188.41,187.34,188.41,10067.0,187.41,188.41,187.34,188.41,10067.0
2023-04-17 09:55:00,188.44,189.1,188.29,189.03,6769.0,188.44,189.1,188.29,189.03,6769.0
2023-04-17 10:00:00,189.11,189.4,188.67,188.86,8801.0,189.11,189.4,188.67,188.86,8801.0
2023-04-17 10:05:00,189.03,189.18,188.74,188.74,7125.0,189.03,189.18,188.74,188.74,7125.0
2023-04-17 10:10:00,188.71,188.71,187.9,188.33,32517.0,188.71,188.71,187.9,188.33,32517.0
2023-04-17 10:15:00,188.4,188.43,187.89,188.23,6602.0,188.4,188.43,187.89,188.23,6602.0
2023-04-17 10:20:00,188.18,188.3,187.87,188.06,12127.0,188.18,188.3,187.87,188.06,12127.0
2023-04-17 10:25:00,188.01,188.12,187.71,187.94,5317.0,188.01,188.12,187.71,187.94,5317.0
2023-04-17 10:30:00,187.94,188.25,187.65,187.68,8948.0,187.94,188.25,187.65,187.68,8948.0
2023-04-17 10:35:00,187.7,187.87,187.36,187.64,4709.0,187.7,187.87,187.36,187.64,4709.0
2023-04-17 10:40:00,187.64,187.75,186.61,186.86,7515.0,187.64,187.75,186.61,186.86,7515.0
2023-04-17 10:45:00,186.99,187.37,186.86,187.12,9522.0,186.99,187.37,186.86,187.12,9522.0
2023-04-17 10:50:00,187.04,187.1,186.72,186.76,5980.0,187.04,187.1,186.72,186.76,5980.0
2023-04-17 10:55:00,186.78,187.04,186.41,187.04,5498.0,186.78,187.04,186.41,187.04,5498.0
2023-04-17 11:00:00,187.11,187.11,187.0,187.09,2121.0,187.11,187.11,187.0,187.09,2121.0
2023-04-17 11:05:00,187.11,187.18,186.85,186.85,9140.0,187.11,187.18,186.85,186.85,9140.0
2023-04-17 11:10:00,186.86,187.01,186.71,186.98,2125.0,186.86,187.01,186.71,186.98,2125.0
2023-04-17 11:15:00,186.91,187.1,186.84,186.9,7664.0,186.91,187.1,186.84,186.9,7664.0
2023-04-17 11:20:00,186.84,186.97,186.84,186.97,2211.0,186.84,186.97,186.84,186.97,2211.0
2023-04-17 11:25:00,186.97,187.55,186.91,186.96,24424.0,186.97,187.55,186.91,186.96,24424.0
2023-04-17 11:30:00,186.6,186.7,186.15,186.56,5200.0,186.6,186.7,186.15,186.56,5200.0
2023-04-17 11:35:00,186.33,186.45,186.14,186.16,1600.0,186.33,186.45,186.14,186.16,1600.0
2023-04-17 11:40:00,186.25,186.25,186.04,186.04,2300.0,186.25,186.25,186.04,186.04,2300.0
2023-04-17 11:45:00,186.01,186.15,185.88,186.08,4156.0,186.01,186.15,185.88,186.08,4156.0
2023-04-17 11:50:00,186.11,186.25,185.87,185.87,3571.0,186.11,186.25,185.87,185.87,3571.0
2023-04-17 11:55:00,186.01,186.1,185.53,185.81,9656.0,186.01,186.1,185.53,185.81,9656.0
2023-04-17 12:00:00,185.88,186.19,185.86,186.19,1975.0,185.88,186.19,185.86,186.19,1975.0
2023-04-17 12:05:00,186.35,186.46,186.26,186.46,3150.0,186.35,186.46,186.26,186.46,3150.0
2023-04-17 12:10:00,186.36,186.36,185.8,185.81,3146.0,186.36,186.36,185.8,185.81,3146.0
2023-04-17 12:15:00,185.8,185.88,185.05,185.35,13878.0,185.8,185.88,185.05,185.35,13878.0
2023-04-17 12:20:00,185.28,185.31,184.94,184.98,3445.0,185.28,185.31,184.94,184.98,3445.0
2023-04-17 12:25:00,184.97,185.1,184.66,184.75,9162.0,184.97,185.1,184.66,184.75,9162.0
2023-04-17 12:30:00,184.84,185.0,184.71,184.8,3522.0,184.84,185.0,184.71,184.8,3522.0
2023-04-17 12:35:00,184.77,185.53,184.7,185.31,19895.0,184.77,185.53,184.7,185.31,19895.0
2023-04-17 12:40:00,185.39,185.99,185.39,185.89,7776.0,185.39,185.99,185.39,185.89,7776.0
2023-04-17 12:45:00,185.94,186.11,185.64,185.76,4231.0,185.94,186.11,185.64,185.76,4231.0
2023-04-17 12:50:00,185.71,185.94,185.58,185.58,4706.0,185.71,185.94,185.58,185.58,4706.0
2023-04-17 12:55:00,185.63,185.81,185.42,185.42,4410.0,185.63,185.81,185.42,185.42,4410.0
2023-04-17 13:00:00,185.47,185.85,185.41,185.85,3700.0,185.47,185.85,185.41,185.85,3700.0
2023-04-17 13:05:00,185.85,186.14,185.85,186.08,3356.0,185.85,186.14,185.85,186.08,3356.0
2023-04-17 13:10:00,186.13,186.13,185.7,185.75,3977.0,186.13,186.13,185.7,185.75,3977.0
2023-04-17 13:15:00,185.75,185.82,185.51,185.69,6274.0,185.75,185.82,185.51,185.69,6274.0
2023-04-17 13:20:00,185.67,186.02,185.62,185.66,4976.0,185.67,186.02,185.62,185.66,4976.0
2023-04-17 13:25:00,185.66,185.98,185.64,185.96,2678.0,185.66,185.98,185.64,185.96,2678.0
2023-04-17 13:30:00,185.98,186.25,185.88,186.22,7554.0,185.98,186.25,185.88,186.22,7554.0
2023-04-17 13:35:00,186.25,186.47,186.1,186.27,3769.0,186.25,186.47,186.1,186.27,3769.0
2023-04-17 13:40:00,186.19,186.2,185.95,186.04,3704.0,186.19,186.2,185.95,186.04,3704.0
2023-04-17 13:45:00,186.08,186.21,186.05,186.06,2526.0,186.08,186.21,186.05,186.06,2526.0
2023-04-17 13:50:00,186.09,186.1,185.71,185.78,10094.0,186.09,186.1,185.71,185.78,10094.0
2023-04-17 13:55:00,185.78,186.16,185.77,185.8,6396.0,185.78,186.16,185.77,185.8,6396.0
2023-04-17 14:00:00,185.89,186.24,185.89,186.17,2404.0,185.89,186.24,185.89,186.17,2404.0
2023-04-17 14:05:00,186.23,186.42,186.12,186.31,5261.0,186.23,186.42,186.12,186.31,5261.0
2023-04-17 14:10:00,186.29,186.42,186.29,186.41,1200.0,186.29,186.42,186.29,186.41,1200.0
2023-04-17 14:15:00,186.45,186.99,186.45,186.99,5354.0,186.45,186.99,186.45,186.99,5354.0
2023-04-17 14:20:00,186.91,187.04,186.87,186.87,14627.0,186.91,187.04,186.87,186.87,14627.0
2023-04-17 14:25:00,186.82,186.85,186.61,186.72,5746.0,186.82,186.85,186.61,186.72,5746.0
2023-04-17 14:30:00,186.73,186.88,186.72,186.75,2040.0,186.73,186.88,186.72,186.75,2040.0
2023-04-17 14:35:00,186.83,186.84,186.45,186.57,4183.0,186.83,186.84,186.45,186.57,4183.0
2023-04-17 14:40:00,186.65,187.1,186.65,187.1,5477.0,186.65,187.1,186.65,187.1,5477.0
2023-04-17 14:45:00,187.21,187.3,187.2,187.28,2743.0,187.21,187.3,187.2,187.28,2743.0
2023-04-17 14:50:00,187.28,187.73,187.09,187.73,9738.0,187.28,187.73,187.09,187.73,9738.0
2023-04-17 14:55:00,187.66,187.71,187.52,187.57,2271.0,187.66,187.71,187.52,187.57,2271.0
2023-04-17 15:00:00,187.6,187.92,187.55,187.78,30846.0,187.6,187.92,187.55,187.78,30846.0
2023-04-17 15:05:00,187.74,188.27,187.73,188.27,5387.0,187.74,188.27,187.73,188.27,5387.0
2023-04-17 15:10:00,188.23,188.23,187.97,188.13,4213.0,188.23,188.23,187.97,188.13,4213.0
2023-04-17 15:15:00,188.14,188.2,188.07,188.2,2812.0,188.14,188.2,188.07,188.2,2812.0
2023-04-17 15:20:00,188.21,188.27,187.87,187.91,4813.0,188.21,188.27,187.87,187.91,4813.0
2023-04-17 15:25:00,187.96,188.25,187.77,188.11,8050.0,187.96,188.25,187.77,188.11,8050.0
2023-04-17 15:30:00,188.05,188.06,187.8,187.86,6297.0,188.05,188.06,187.8,187.86,6297.0
2023-04-17 15:35:00,187.79,187.81,187.54,187.72,17348.0,187.79,187.81,187.54,187.72,17348.0
2023-04-17 15:40:00,187.76,187.88,187.36,187.44,17707.0,187.76,187.88,187.36,187.44,17707.0
2023-04-17 15:45:00,187.39,187.51,187.2,187.43,12434.0,187.39,187.51,187.2,187.43,12434.0
2023-04-17 15:50:00,187.5,187.73,187.44,187.69,19684.0,187.5,187.73,187.44,187.69,19684.0
2023-04-17 15:55:00,187.64,188.08,187.64,187.84,70481.0,187.64,188.08,187.64,187.84,70481.0
2023-04-18 09:30:00,189.08,190.15,188.82,188.82,13570.0,189.08,190.15,188.82,188.82,13570.0
2023-04-18 09:35:00,189.22,189.76,189.17,189.45,23169.0,189.22,189.76,189.17,189.45,23169.0
2023-04-18 09:40:00,189.36,189.5,188.3,188.5,7776.0,189.36,189.5,188.3,188.5,7776.0
2023-04-18 09:45:00,188.66,189.1,188.47,188.53,13025.0,188.66,189.1,188.47,188.53,13025.0
2023-04-18 09:50:00,188.47,188.47,187.28,187.51,5332.0,188.47,188.47,187.28,187.51,5332.0
2023-04-18 09:55:00,187.61,187.63,187.13,187.28,7624.0,187.61,187.63,187.13,187.28,7624.0
2023-04-18 10:00:00,187.3,188.14,187.29,187.73,5601.0,187.3,188.14,187.29,187.73,5601.0
2023-04-18 10:05:00,187.79,188.12,187.49,187.95,14262.0,187.79,188.12,187.49,187.95,14262.0
2023-04-18 10:10:00,187.88,188.12,187.71,188.08,10851.0,187.88,188.12,187.71,188.08,10851.0
2023-04-18 10:15:00,187.99,188.43,187.96,188.14,7043.0,187.99,188.43,187.96,188.14,7043.0
2023-04-18 10:20:00,188.06,188.54,187.9,188.54,7294.0,188.06,188.54,187.9,188.54,7294.0
2023-04-18 10:25:00,188.53,188.53,187.86,187.86,3000.0,188.53,188.53,187.86,187.86,3000.0
2023-04-18 10:30:00,187.75,188.0,187.67,187.89,5348.0,187.75,188.0,187.67,187.89,5348.0
2023-04-18 10:35:00,187.9,188.62,187.89,188.59,1961.0,187.9,188.62,187.89,188.59,1961.0
2023-04-18 10:40:00,188.72,189.35,188.72,189.3,2791.0,188.72,189.35,188.72,189.3,2791.0
2023-04-18 10:45:00,189.17,189.34,188.46,188.47,4559.0,189.17,189.34,188.46,188.47,4559.0
2023-04-18 10:50:00,188.39,188.61,188.19,188.33,5153.0,188.39,188.61,188.19,188.33,5153.0
2023-04-18 10:55:00,188.44,188.6,188.44,188.6,1603.0,188.44,188.6,188.44,188.6,1603.0
2023-04-18 11:00:00,188.6,188.74,188.38,188.61,4007.0,188.6,188.74,188.38,188.61,4007.0
2023-04-18 11:05:00,188.62,189.11,188.61,188.94,6276.0,188.62,189.11,188.61,188.94,6276.0
2023-04-18 11:10:00,188.81,189.0,188.55,188.88,2769.0,188.81,189.0,188.55,188.88,2769.0
2023-04-18 11:15:00,188.86,188.94,188.53,188.53,2959.0,188.86,188.94,188.53,188.53,2959.0
2023-04-18 11:20:00,188.56,188.68,188.31,188.68,4270.0,188.56,188.68,188.31,188.68,4270.0
2023-04-18 11:25:00,188.82,189.0,188.82,189.0,1422.0,188.82,189.0,188.82,189.0,1422.0
2023-04-18 11:30:00,188.92,189.15,188.91,189.08,5834.0,188.92,189.15,188.91,189.08,5834.0
2023-04-18 11:35:00,188.99,188.99,188.7,188.71,10987.0,188.99,188.99,188.7,188.71,10987.0
2023-04-18 11:40:00,188.58,188.88,188.58,188.87,900.0,188.58,188.88,188.58,188.87,900.0
2023-04-18 11:45:00,188.79,188.83,188.53,188.82,12590.0,188.79,188.83,188.53,188.82,12590.0
2023-04-18 11:50:00,188.74,188.78,188.58,188.67,3620.0,188.74,188.78,188.58,188.67,3620.0
2023-04-18 11:55:00,188.59,188.68,188.5,188.67,2100.0,188.59,188.68,188.5,188.67,2100.0
2023-04-18 12:00:00,188.67,189.14,188.65,189.03,3310.0,188.67,189.14,188.65,189.03,3310.0
2023-04-18 12:05:00,189.03,189.27,188.94,189.0,9482.0,189.03,189.27,188.94,189.0,9482.0
2023-04-18 12:10:00,188.93,188.93,188.79,188.87,2854.0,188.93,188.93,188.79,188.87,2854.0
2023-04-18 12:15:00,188.82,188.98,188.58,188.9,4789.0,188.82,188.98,188.58,188.9,4789.0
2023-04-18 12:20:00,188.9,189.17,188.89,189.14,2035.0,188.9,189.17,188.89,189.14,2035.0
2023-04-18 12:25:00,189.18,189.29,189.13,189.27,3694.0,189.18,189.29,189.13,189.27,3694.0
2023-04-18 12:30:00,189.27,189.52,189.22,189.48,4674.0,189.27,189.52,189.22,189.48,4674.0
2023-04-18 12:35:00,189.53,189.56,189.32,189.32,4999.0,189.53,189.56,189.32,189.32,4999.0
2023-04-18 12:40:00,189.3,189.3,189.03,189.12,2201.0,189.3,189.3,189.03,189.12,2201.0
2023-04-18 12:45:00,189.09,189.09,188.8,188.87,2908.0,189.09,189.09,188.8,188.87,2908.0
2023-04-18 12:50:00,188.96,189.05,188.69,188.69,3310.0,188.96,189.05,188.69,188.69,3310.0
2023-04-18 12:55:00,188.7,188.72,188.38,188.43,3863.0,188.7,188.72,188.38,188.43,3863.0
2023-04-18 13:00:00,188.33,188.8,188.2,188.76,6320.0,188.33,188.8,188.2,188.76,6320.0
2023-04-18 13:05:00,188.81,189.16,188.81,188.93,4895.0,188.81,189.16,188.81,188.93,4895.0
2023-04-18 13:10:00,188.9,189.09,188.82,188.87,3219.0,188.9,189.09,188.82,188.87,3219.0
2023-04-18 13:15:00,188.83,188.83,188.74,188.78,1056.0,188.83,188.83,188.74,188.78,1056.0
2023-04-18 13:20:00,188.84,188.97,188.51,188.62,10073.0,188.84,188.97,188.51,188.62,10073.0
2023-04-18 13:25:00,188.6,188.74,188.51,188.55,11202.0,188.6,188.74,188.51,188.55,11202.0
2023-04-18 13:30:00,188.56,188.93,188.56,188.84,11285.0,188.56,188.93,188.56,188.84,11285.0
2023-04-18 13:35:00,188.85,188.95,188.78,188.95,3821.0,188.85,188.95,188.78,188.95,3821.0
2023-04-18 13:40:00,188.95,189.06,188.85,188.96,5453.0,188.95,189.06,188.85,188.96,5453.0
2023-04-18 13:45:00,188.95,188.95,188.82,188.86,2679.0,188.95,188.95,188.82,188.86,2679.0
2023-04-18 13:50:00,188.83,188.83,188.68,188.68,2212.0,188.83,188.83,188.68,188.68,2212.0
2023-04-18 13:55:00,188.6,188.65,188.43,188.46,5378.0,188.6,188.65,188.43,188.46,5378.0
2023-04-18 14:00:00,188.54,188.87,188.54,188.86,2312.0,188.54,188.87,188.54,188.86,2312.0
2023-04-18 14:05:00,188.86,188.86,188.7,188.82,5211.0,188.86,188.86,188.7,188.82,5211.0
2023-04-18 14:10:00,188.81,189.0,188.8,188.91,1426.0,188.81,189.0,188.8,188.91,1426.0
2023-04-18 14:15:00,189.02,189.02,188.9,188.92,1900.0,189.02,189.02,188.9,188.92,1900.0
2023-04-18 14:20:00,189.01,189.21,188.91,189.18,4623.0,189.01,189.21,188.91,189.18,4623.0
2023-04-18 14:25:00,189.18,189.27,189.05,189.26,3748.0,189.18,189.27,189.05,189.26,3748.0
2023-04-18 14:30:00,189.27,189.34,189.15,189.15,3781.0,189.27,189.34,189.15,189.15,3781.0
2023-04-18 14:35:00,189.15,189.22,189.15,189.22,600.0,189.15,189.22,189.15,189.22,600.0
2023-04-18 14:40:00,189.16,189.17,188.94,188.94,3279.0,189.16,189.17,188.94,188.94,3279.0
2023-04-18 14:45:00,188.97,189.0,188.47,188.56,5594.0,188.97,189.0,188.47,188.56,5594.0
2023-04-18 14:50:00,188.52,188.59,188.35,188.38,7330.0,188.52,188.59,188.35,188.38,7330.0
2023-04-18 14:55:00,188.3,188.3,188.18,188.29,3846.0,188.3,188.3,188.18,188.29,3846.0
2023-04-18 15:00:00,188.3,188.49,188.3,188.45,3121.0,188.3,188.49,188.3,188.45,3121.0
2023-04-18 15:05:00,188.42,188.42,188.11,188.3,5072.0,188.42,188.42,188.11,188.3,5072.0
2023-04-18 15:10:00,188.3,188.45,188.3,188.44,2715.0,188.3,188.45,188.3,188.44,2715.0
2023-04-18 15:15:00,188.44,188.47,188.27,188.31,8239.0,188.44,188.47,188.27,188.31,8239.0
2023-04-18 15:20:00,188.25,188.35,188.25,188.25,7834.0,188.25,188.35,188.25,188.25,7834.0
2023-04-18 15:25:00,188.28,188.37,188.25,188.36,14403.0,188.28,188.37,188.25,188.36,14403.0
2023-04-18 15:30:00,188.35,188.35,188.24,188.35,9735.0,188.35,188.35,188.24,188.35,9735.0
2023-04-18 15:35:00,188.37,188.46,188.23,188.4,10567.0,188.37,188.46,188.23,188.4,10567.0
2023-04-18 15:40:00,188.34,188.49,188.24,188.3,7655.0,188.34,188.49,188.24,188.3,7655.0
2023-04-18 15:45:00,188.35,188.5,187.95,187.99,13363.0,188.35,188.5,187.95,187.99,13363.0
2023-04-18 15:50:00,187.91,188.15,187.83,188.09,17023.0,187.91,188.15,187.83,188.09,17023.0
2023-04-18 15:55:00,188.09,188.34,187.98,188.0,47389.0,188.09,188.34,187.98,188.0,47389.0
2023-04-19 09:30:00,186.25,186.25,184.38,185.02,7514.0,186.25,186.25,184.38,185.02,7514.0
2023-04-19 09:35:00,185.08,186.3,184.75,186.24,13331.0,185.08,186.3,184.75,186.24,13331.0
2023-04-19 09:40:00,186.01,186.25,185.36,185.36,16684.0,186.01,186.25,185.36,185.36,16684.0
2023-04-19 09:45:00,185.32,185.64,184.98,185.03,6278.0,185.32,185.64,184.98,185.03,6278.0
2023-04-19 09:50:00,184.91,185.37,184.77,185.02,5301.0,184.91,185.37,184.77,185.02,5301.0
2023-04-19 09:55:00,184.84,185.66,184.83,185.14,6130.0,184.84,185.66,184.83,185.14,6130.0
2023-04-19 10:00:00,185.09,185.22,184.94,185.12,4400.0,185.09,185.22,184.94,185.12,4400.0
2023-04-19 10:05:00,184.98,185.2,184.93,185.1,2310.0,184.98,185.2,184.93,185.1,2310.0
2023-04-19 10:10:00,185.23,185.65,185.12,185.65,3916.0,185.23,185.65,185.12,185.65,3916.0
2023-04-19 10:15:00,185.6,185.6,185.28,185.53,2800.0,185.6,185.6,185.28,185.53,2800.0
2023-04-19 10:20:00,185.54,185.7,185.4,185.57,3318.0,185.54,185.7,185.4,185.57,3318.0
2023-04-19 10:25:00,185.48,185.6,185.22,185.57,3502.0,185.48,185.6,185.22,185.57,3502.0
2023-04-19 10:30:00,185.57,185.92,185.56,185.92,3987.0,185.57,185.92,185.56,185.92,3987.0
2023-04-19 10:35:00,185.92,186.0,185.52,185.89,4539.0,185.92,186.0,185.52,185.89,4539.0
2023-04-19 10:40:00,185.85,186.52,185.82,186.45,14242.0,185.85,186.52,185.82,186.45,14242.0
2023-04-19 10:45:00,186.49,186.49,185.9,186.42,8681.0,186.49,186.49,185.9,186.42,8681.0
2023-04-19 10:50:00,186.48,186.64,186.42,186.55,4626.0,186.48,186.64,186.42,186.55,4626.0
2023-04-19 10:55:00,186.55,186.61,186.3,186.34,3027.0,186.55,186.61,186.3,186.34,3027.0
2023-04-19 11:00:00,186.31,186.32,185.67,185.67,17471.0,186.31,186.32,185.67,185.67,17471.0
2023-04-19 11:05:00,185.68,186.21,185.48,186.21,7139.0,185.68,186.21,185.48,186.21,7139.0
2023-04-19 11:10:00,186.2,186.22,185.7,185.7,2122.0,186.2,186.22,185.7,185.7,2122.0
2023-04-19 11:15:00,185.7,185.83,185.57,185.75,1947.0,185.7,185.83,185.57,185.75,1947.0
2023-04-19 11:20:00,185.75,185.87,185.7,185.8,1028.0,185.75,185.87,185.7,185.8,1028.0
2023-04-19 11:25:00,185.74,185.85,185.59,185.71,3381.0,185.74,185.85,185.59,185.71,3381.0
2023-04-19 11:30:00,185.7,186.35,185.7,186.05,3152.0,185.7,186.35,185.7,186.05,3152.0
2023-04-19 11:35:00,186.09,186.5,186.09,186.5,2423.0,186.09,186.5,186.09,186.5,2423.0
2023-04-19 11:40:00,186.78,186.8,186.48,186.49,1502.0,186.78,186.8,186.48,186.49,1502.0
2023-04-19 11:45:00,186.41,186.8,186.4,186.8,2500.0,186.41,186.8,186.4,186.8,2500.0
2023-04-19 11:50:00,186.8,187.19,186.8,186.84,3211.0,186.8,187.19,186.8,186.84,3211.0
2023-04-19 11:55:00,186.88,187.24,186.88,187.22,2100.0,186.88,187.24,186.88,187.22,2100.0
2023-04-19 12:00:00,187.18,187.24,186.89,187.0,2071.0,187.18,187.24,186.89,187.0,2071.0
2023-04-19 12:05:00,186.88,187.07,186.76,186.86,2520.0,186.88,187.07,186.76,186.86,2520.0
2023-04-19 12:10:00,186.84,186.84,186.83,186.83,1000.0,186.84,186.84,186.83,186.83,1000.0
2023-04-19 12:15:00,186.89,187.2,186.89,187.14,6601.0,186.89,187.2,186.89,187.14,6601.0
2023-04-19 12:20:00,187.19,187.46,187.18,187.32,3263.0,187.19,187.46,187.18,187.32,3263.0
2023-04-19 12:25:00,187.34,187.46,187.33,187.45,900.0,187.34,187.46,187.33,187.45,900.0
2023-04-19 12:30:00,187.46,187.52,187.31,187.52,2100.0,187.46,187.52,187.31,187.52,2100.0
2023-04-19 12:35:00,187.51,187.7,187.46,187.56,3890.0,187.51,187.7,187.46,187.56,3890.0
2023-04-19 12:40:00,187.47,187.61,187.38,187.44,1900.0,187.47,187.61,187.38,187.44,1900.0
2023-04-19 12:45:00,187.42,187.42,187.36,187.37,1205.0,187.42,187.42,187.36,187.37,1205.0
2023-04-19 12:50:00,187.36,187.38,187.22,187.22,1507.0,187.36,187.38,187.22,187.22,1507.0
2023-04-19 12:55:00,187.16,187.42,187.02,187.41,5796.0,187.16,187.42,187.02,187.41,5796.0
2023-04-19 13:00:00,187.35,187.45,187.32,187.42,759.0,187.35,187.45,187.32,187.42,759.0
2023-04-19 13:05:00,187.41,187.55,187.31,187.49,1934.0,187.41,187.55,187.31,187.49,1934.0
2023-04-19 13:10:00,187.46,187.51,187.35,187.35,2994.0,187.46,187.51,187.35,187.35,2994.0
2023-04-19 13:15:00,187.42,187.42,186.95,186.98,4500.0,187.42,187.42,186.95,186.98,4500.0
2023-04-19 13:20:00,187.05,187.05,186.94,187.0,1144.0,187.05,187.05,186.94,187.0,1144.0
2023-04-19 13:25:00,187.0,187.01,186.82,186.87,4069.0,187.0,187.01,186.82,186.87,4069.0
2023-04-19 13:30:00,186.92,187.04,186.81,186.9,5695.0,186.92,187.04,186.81,186.9,5695.0
2023-04-19 13:35:00,186.86,187.04,186.85,186.93,2532.0,186.86,187.04,186.85,186.93,2532.0
2023-04-19 13:40:00,186.95,187.12,186.94,187.03,4229.0,186.95,187.12,186.94,187.03,4229.0
2023-04-19 13:45:00,187.07,187.09,186.89,186.96,3944.0,187.07,187.09,186.89,186.96,3944.0
2023-04-19 13:50:00,186.9,187.04,186.9,187.0,2237.0,186.9,187.04,186.9,187.0,2237.0
2023-04-19 13:55:00,186.96,186.97,186.84,186.93,2937.0,186.96,186.97,186.84,186.93,2937.0
2023-04-19 14:00:00,186.96,187.29,186.96,187.18,3318.0,186.96,187.29,186.96,187.18,3318.0
2023-04-19 14:05:00,187.12,187.14,187.0,187.0,3153.0,187.12,187.14,187.0,187.0,3153.0
2023-04-19 14:10:00,186.96,186.96,186.64,186.67,6330.0,186.96,186.96,186.64,186.67,6330.0
2023-04-19 14:15:00,186.65,186.8,186.58,186.72,7586.0,186.65,186.8,186.58,186.72,7586.0
2023-04-19 14:20:00,186.71,186.88,186.53,186.85,4536.0,186.71,186.88,186.53,186.85,4536.0
2023-04-19 14:25:00,186.85,186.99,186.83,186.96,2137.0,186.85,186.99,186.83,186.96,2137.0
2023-04-19 14:30:00,186.92,187.1,186.9,186.91,4354.0,186.92,187.1,186.9,186.91,4354.0
2023-04-19 14:35:00,186.75,186.89,186.75,186.89,1654.0,186.75,186.89,186.75,186.89,1654.0
2023-04-19 14:40:00,187.01,187.3,187.0,187.3,1980.0,187.01,187.3,187.0,187.3,1980.0
2023-04-19 14:45:00,187.3,187.64,187.29,187.64,1631.0,187.3,187.64,187.29,187.64,1631.0
2023-04-19 14:50:00,187.63,187.63,187.42,187.45,5836.0,187.63,187.63,187.42,187.45,5836.0
2023-04-19 14:55:00,187.52,187.52,187.29,187.47,4081.0,187.52,187.52,187.29,187.47,4081.0
2023-04-19 15:00:00,187.43,187.43,187.09,187.17,10594.0,187.43,187.43,187.09,187.17,10594.0
2023-04-19 15:05:00,187.18,187.27,187.17,187.22,4586.0,187.18,187.27,187.17,187.22,4586.0
2023-04-19 15:10:00,187.28,187.7,187.24,187.7,3140.0,187.28,187.7,187.24,187.7,3140.0
2023-04-19 15:15:00,187.62,187.88,187.62,187.8,2852.0,187.62,187.88,187.62,187.8,2852.0
2023-04-19 15:20:00,187.84,187.98,187.84,187.94,3529.0,187.84,187.98,187.84,187.94,3529.0
2023-04-19 15:25:00,187.94,187.99,187.88,187.94,1598.0,187.94,187.99,187.88,187.94,1598.0
2023-04-19 15:30:00,187.94,187.94,187.66,187.68,6500.0,187.94,187.94,187.66,187.68,6500.0
2023-04-19 15:35:00,187.71,187.72,187.42,187.59,4113.0,187.71,187.72,187.42,187.59,4113.0
2023-04-19 15:40:00,187.64,187.79,187.57,187.57,3362.0,187.64,187.79,187.57,187.57,3362.0
2023-04-19 15:45:00,187.59,187.62,187.16,187.62,9725.0,187.59,187.62,187.16,187.62,9725.0
2023-04-19 15:50:00,187.8,187.8,187.47,187.65,14541.0,187.8,187.8,187.47,187.65,14541.0
2023-04-19 15:55:00,187.67,188.12,187.61,188.11,33184.0,187.67,188.12,187.61,188.11,33184.0
2023-04-20 09:30:00,187.28,187.67,186.54,187.67,3557.0,187.28,187.67,186.54,187.67,3557.0
2023-04-20 09:35:00,187.58,187.93,186.62,186.63,3109.0,187.58,187.93,186.62,186.63,3109.0
2023-04-20 09:40:00,186.35,186.85,186.35,186.56,2228.0,186.35,186.85,186.35,186.56,2228.0
2023-04-20 09:45:00,186.78,186.78,186.51,186.55,500.0,186.78,186.78,186.51,186.55,500.0
2023-04-20 09:50:00,186.57,186.88,186.49,186.78,900.0,186.57,186.88,186.49,186.78,900.0
2023-04-20 09:55:00,186.81,187.18,186.65,187.18,3187.0,186.81,187.18,186.65,187.18,3187.0
2023-04-20 10:00:00,187.37,187.58,187.09,187.58,2200.0,187.37,187.58,187.09,187.58,2200.0
2023-04-20 10:05:00,187.48,187.5,187.39,187.5,710.0,187.48,187.5,187.39,187.5,710.0
2023-04-20 10:10:00,187.88,188.23,187.88,188.23,1068.0,187.88,188.23,187.88,188.23,1068.0
2023-04-20 10:15:00,188.3,188.83,188.29,188.83,1675.0,188.3,188.83,188.29,188.83,1675.0
2023-04-20 10:20:00,189.06,189.3,188.81,189.3,3484.0,189.06,189.3,188.81,189.3,3484.0
2023-04-20 10:25:00,189.64,189.73,189.58,189.58,1064.0,189.64,189.73,189.58,189.58,1064.0
2023-04-20 10:30:00,189.69,189.72,189.23,189.58,5201.0,189.69,189.72,189.23,189.58,5201.0
2023-04-20 10:35:00,189.67,189.67,189.28,189.28,1602.0,189.67,189.67,189.28,189.28,1602.0
2023-04-20 10:40:00,189.41,189.69,189.41,189.58,1138.0,189.41,189.69,189.41,189.58,1138.0
2023-04-20 10:45:00,189.78,189.89,189.43,189.5,3416.0,189.78,189.89,189.43,189.5,3416.0
2023-04-20 10:50:00,189.54,189.92,189.54,189.73,1210.0,189.54,189.92,189.54,189.73,1210.0
2023-04-20 10:55:00,189.66,189.82,189.51,189.58,1914.0,189.66,189.82,189.51,189.58,1914.0
2023-04-20 11:00:00,189.68,190.31,189.68,190.31,1418.0,189.68,190.31,189.68,190.31,1418.0
2023-04-20 11:05:00,190.27,190.57,190.15,190.55,2115.0,190.27,190.57,190.15,190.55,2115.0
2023-04-20 11:10:00,190.62,190.93,190.55,190.93,2407.0,190.62,190.93,190.55,190.93,2407.0
2023-04-20 11:15:00,190.77,191.22,190.5,190.88,7716.0,190.77,191.22,190.5,190.88,7716.0
2023-04-20 11:20:00,190.69,190.82,190.13,190.14,8453.0,190.69,190.82,190.13,190.14,8453.0
2023-04-20 11:25:00,190.14,190.51,190.09,190.31,2219.0,190.14,190.51,190.09,190.31,2219.0
2023-04-20 11:30:00,190.16,190.22,189.99,190.01,1760.0,190.16,190.22,189.99,190.01,1760.0
2023-04-20 11:35:00,189.92,189.92,189.53,189.53,5324.0,189.92,189.92,189.53,189.53,5324.0
2023-04-20 11:40:00,189.63,189.63,189.37,189.46,900.0,189.63,189.63,189.37,189.46,900.0
2023-04-20 11:45:00,189.39,189.4,188.96,188.96,1102.0,189.39,189.4,188.96,188.96,1102.0
2023-04-20 11:50:00,188.85,189.03,188.85,188.98,1774.0,188.85,189.03,188.85,188.98,1774.0
2023-04-20 11:55:00,188.68,188.71,188.36,188.36,1200.0,188.68,188.71,188.36,188.36,1200.0
2023-04-20 12:00:00,188.33,188.44,188.22,188.44,1036.0,188.33,188.44,188.22,188.44,1036.0
2023-04-20 12:05:00,188.44,188.6,188.35,188.35,1537.0,188.44,188.6,188.35,188.35,1537.0
2023-04-20 12:10:00,188.32,188.32,188.32,188.32,100.0,188.32,188.32,188.32,188.32,100.0
2023-04-20 12:15:00,188.43,188.58,188.28,188.28,1930.0,188.43,188.58,188.28,188.28,1930.0
2023-04-20 12:20:00,188.25,188.25,188.13,188.13,702.0,188.25,188.25,188.13,188.13,702.0
2023-04-20 12:25:00,188.02,188.38,188.02,188.38,1032.0,188.02,188.38,188.02,188.38,1032.0
2023-04-20 12:30:00,188.33,188.33,188.11,188.28,600.0,188.33,188.33,188.11,188.28,600.0
2023-04-20 12:35:00,188.17,188.4,188.06,188.06,1100.0,188.17,188.4,188.06,188.06,1100.0
2023-04-20 12:40:00,187.87,188.03,187.87,188.03,500.0,187.87,188.03,187.87,188.03,500.0
2023-04-20 12:45:00,187.87,187.96,187.83,187.83,848.0,187.87,187.96,187.83,187.83,848.0
2023-04-20 12:50:00,187.66,187.7,187.56,187.57,1687.0,187.66,187.7,187.56,187.57,1687.0
2023-04-20 12:55:00,187.58,187.71,187.58,187.67,1000.0,187.58,187.71,187.58,187.67,1000.0
2023-04-20 13:00:00,187.71,187.79,187.71,187.79,300.0,187.71,187.79,187.71,187.79,300.0
2023-04-20 13:05:00,187.77,187.8,187.61,187.61,1000.0,187.77,187.8,187.61,187.61,1000.0
2023-04-20 13:10:00,187.73,187.76,187.63,187.75,800.0,187.73,187.76,187.63,187.75,800.0
2023-04-20 13:15:00,187.85,187.86,187.53,187.64,1845.0,187.85,187.86,187.53,187.64,1845.0
2023-04-20 13:20:00,187.62,187.67,187.45,187.56,2608.0,187.62,187.67,187.45,187.56,2608.0
2023-04-20 13:25:00,187.59,187.72,187.42,187.42,1796.0,187.59,187.72,187.42,187.42,1796.0
2023-04-20 13:30:00,187.59,187.71,187.58,187.71,400.0,187.59,187.71,187.58,187.71,400.0
2023-04-20 13:35:00,187.83,187.93,187.81,187.89,1385.0,187.83,187.93,187.81,187.89,1385.0
2023-04-20 13:40:00,188.03,188.03,188.01,188.02,400.0,188.03,188.03,188.01,188.02,400.0
2023-04-20 13:45:00,187.98,187.99,187.49,187.63,5722.0,187.98,187.99,187.49,187.63,5722.0
2023-04-20 13:50:00,187.74,187.74,187.74,187.74,200.0,187.74,187.74,187.74,187.74,200.0
2023-04-20 13:55:00,187.89,187.89,187.65,187.67,600.0,187.89,187.89,187.65,187.67,600.0
2023-04-20 14:00:00,187.62,187.62,187.3,187.49,2400.0,187.62,187.62,187.3,187.49,2400.0
2023-04-20 14:05:00,187.35,187.45,187.3,187.45,1323.0,187.35,187.45,187.3,187.45,1323.0
2023-04-20 14:10:00,187.46,187.52,187.33,187.52,971.0,187.46,187.52,187.33,187.52,971.0
2023-04-20 14:15:00,187.45,187.45,187.24,187.24,1600.0,187.45,187.45,187.24,187.24,1600.0
2023-04-20 14:20:00,187.12,187.12,187.07,187.08,400.0,187.12,187.12,187.07,187.08,400.0
2023-04-20 14:25:00,187.16,187.33,187.16,187.33,900.0,187.16,187.33,187.16,187.33,900.0
2023-04-20 14:30:00,187.27,187.27,187.09,187.18,964.0,187.27,187.27,187.09,187.18,964.0
2023-04-20 14:35:00,187.03,187.05,186.95,187.02,1242.0,187.03,187.05,186.95,187.02,1242.0
2023-04-20 14:40:00,187.02,187.07,186.89,187.07,1100.0,187.02,187.07,186.89,187.07,1100.0
2023-04-20 14:45:00,187.15,187.4,187.07,187.07,3520.0,187.15,187.4,187.07,187.07,3520.0
2023-04-20 14:50:00,187.19,187.37,187.19,187.26,800.0,187.19,187.37,187.19,187.26,800.0
2023-04-20 14:55:00,187.19,187.45,187.18,187.45,600.0,187.19,187.45,187.18,187.45,600.0
2023-04-20 15:00:00,187.34,187.56,187.32,187.36,2151.0,187.34,187.56,187.32,187.36,2151.0
2023-04-20 15:05:00,187.23,187.23,187.1,187.1,1501.0,187.23,187.23,187.1,187.1,1501.0
2023-04-20 15:10:00,187.02,187.02,186.79,186.79,1834.0,187.02,187.02,186.79,186.79,1834.0
2023-04-20 15:15:00,186.88,186.88,186.72,186.76,2249.0,186.88,186.88,186.72,186.76,2249.0
2023-04-20 15:20:00,186.73,186.87,186.57,186.87,3559.0,186.73,186.87,186.57,186.87,3559.0
2023-04-20 15:25:00,186.82,187.0,186.52,186.62,2876.0,186.82,187.0,186.52,186.62,2876.0
2023-04-20 15:30:00,186.85,187.37,186.85,187.35,3556.0,186.85,187.37,186.85,187.35,3556.0
2023-04-20 15:35:00,187.31,187.42,187.03,187.42,5835.0,187.31,187.42,187.03,187.42,5835.0
2023-04-20 15:40:00,187.43,187.55,187.37,187.4,3537.0,187.43,187.55,187.37,187.4,3537.0
2023-04-20 15:45:00,187.33,187.6,187.28,187.6,7143.0,187.33,187.6,187.28,187.6,7143.0
2023-04-20 15:50:00,187.59,187.8,187.33,187.72,14610.0,187.59,187.8,187.33,187.72,14610.0
2023-04-20 15:55:00,187.76,188.05,187.58,187.9,21958.0,187.76,188.05,187.58,187.9,21958.0
2023-04-21 09:30:00,188.18,189.02,187.9,188.83,4690.0,188.18,189.02,187.9,188.83,4690.0
2023-04-21 09:35:00,188.47,189.2,188.09,188.09,4377.0,188.47,189.2,188.09,188.09,4377.0
2023-04-21 09:40:00,188.23,188.24,188.23,188.23,400.0,188.23,188.24,188.23,188.23,400.0
2023-04-21 09:45:00,188.23,188.57,188.0,188.3,10548.0,188.23,188.57,188.0,188.3,10548.0
2023-04-21 09:50:00,188.24,188.43,187.99,188.43,1905.0,188.24,188.43,187.99,188.43,1905.0
2023-04-21 09:55:00,188.11,188.25,187.97,188.25,3000.0,188.11,188.25,187.97,188.25,3000.0
2023-04-21 10:00:00,188.11,188.24,187.85,188.18,8483.0,188.11,188.24,187.85,188.18,8483.0
2023-04-21 10:05:00,188.19,188.45,188.19,188.28,4284.0,188.19,188.45,188.19,188.28,4284.0
2023-04-21 10:10:00,188.27,188.71,188.26,188.47,3013.0,188.27,188.71,188.26,188.47,3013.0
2023-04-21 10:15:00,188.37,189.0,188.25,189.0,4504.0,188.37,189.0,188.25,189.0,4504.0
2023-04-21 10:20:00,189.0,189.66,189.0,189.34,6002.0,189.0,189.66,189.0,189.34,6002.0
2023-04-21 10:25:00,189.33,189.48,189.04,189.05,1800.0,189.33,189.48,189.04,189.05,1800.0
2023-04-21 10:30:00,189.12,189.38,189.09,189.3,1811.0,189.12,189.38,189.09,189.3,1811.0
2023-04-21 10:35:00,189.27,189.36,189.11,189.23,4239.0,189.27,189.36,189.11,189.23,4239.0
2023-04-21 10:40:00,189.23,189.31,188.79,189.01,3800.0,189.23,189.31,188.79,189.01,3800.0
2023-04-21 10:45:00,189.03,189.2,188.85,188.89,3361.0,189.03,189.2,188.85,188.89,3361.0
2023-04-21 10:50:00,188.8,188.98,188.68,188.93,2400.0,188.8,188.98,188.68,188.93,2400.0
2023-04-21 10:55:00,188.98,189.14,188.92,189.1,2200.0,188.98,189.14,188.92,189.1,2200.0
2023-04-21 11:00:00,189.07,189.35,188.8,189.27,6101.0,189.07,189.35,188.8,189.27,6101.0
2023-04-21 11:05:00,189.24,189.85,189.24,189.85,5284.0,189.24,189.85,189.24,189.85,5284.0
2023-04-21 11:10:00,189.81,190.23,189.69,190.17,8919.0,189.81,190.23,189.69,190.17,8919.0
2023-04-21 11:15:00,190.17,190.17,189.55,189.99,5429.0,190.17,190.17,189.55,189.99,5429.0
2023-04-21 11:20:00,189.97,190.12,189.9,190.01,8796.0,189.97,190.12,189.9,190.01,8796.0
2023-04-21 11:25:00,189.96,190.16,189.95,190.06,17424.0,189.96,190.16,189.95,190.06,17424.0
2023-04-21 11:30:00,190.03,190.52,189.96,190.52,4652.0,190.03,190.52,189.96,190.52,4652.0
2023-04-21 11:35:00,190.64,190.64,190.28,190.44,2633.0,190.64,190.64,190.28,190.44,2633.0
2023-04-21 11:40:00,190.54,190.76,190.44,190.76,3018.0,190.54,190.76,190.44,190.76,3018.0
2023-04-21 11:45:00,190.7,190.7,190.3,190.31,5232.0,190.7,190.7,190.3,190.31,5232.0
2023-04-21 11:50:00,190.24,190.3,190.0,190.24,5548.0,190.24,190.3,190.0,190.24,5548.0
2023-04-21 11:55:00,190.2,190.36,189.93,190.0,6236.0,190.2,190.36,189.93,190.0,6236.0
2023-04-21 12:00:00,190.01,190.18,189.94,190.15,4146.0,190.01,190.18,189.94,190.15,4146.0
2023-04-21 12:05:00,190.23,190.23,189.94,189.94,5816.0,190.23,190.23,189.94,189.94,5816.0
2023-04-21 12:10:00,189.91,189.91,189.44,189.46,2600.0,189.91,189.91,189.44,189.46,2600.0
2023-04-21 12:15:00,189.39,189.62,189.29,189.62,5854.0,189.39,189.62,189.29,189.62,5854.0
2023-04-21 12:20:00,189.54,189.83,189.5,189.7,2867.0,189.54,189.83,189.5,189.7,2867.0
2023-04-21 12:25:00,189.68,189.68,189.42,189.44,7900.0,189.68,189.68,189.42,189.44,7900.0
2023-04-21 12:30:00,189.41,189.63,189.41,189.63,2018.0,189.41,189.63,189.41,189.63,2018.0
2023-04-21 12:35:00,189.69,189.69,189.46,189.48,2015.0,189.69,189.69,189.46,189.48,2015.0
2023-04-21 12:40:00,189.45,189.46,189.41,189.41,583.0,189.45,189.46,189.41,189.41,583.0
2023-04-21 12:45:00,189.39,189.46,189.3,189.38,959.0,189.39,189.46,189.3,189.38,959.0
2023-04-21 12:50:00,189.39,189.39,189.0,189.12,11520.0,189.39,189.39,189.0,189.12,11520.0
2023-04-21 12:55:00,189.06,189.68,189.06,189.68,2918.0,189.06,189.68,189.06,189.68,2918.0
2023-04-21 13:00:00,189.7,189.89,189.67,189.81,8719.0,189.7,189.89,189.67,189.81,8719.0
2023-04-21 13:05:00,189.89,190.04,189.89,190.04,500.0,189.89,190.04,189.89,190.04,500.0
2023-04-21 13:10:00,190.0,190.37,189.76,189.76,7828.0,190.0,190.37,189.76,189.76,7828.0
2023-04-21 13:15:00,189.59,189.82,189.54,189.6,11687.0,189.59,189.82,189.54,189.6,11687.0
2023-04-21 13:20:00,189.68,189.82,189.68,189.82,400.0,189.68,189.82,189.68,189.82,400.0
2023-04-21 13:25:00,189.84,189.95,189.84,189.93,500.0,189.84,189.95,189.84,189.93,500.0
2023-04-21 13:30:00,190.02,190.18,189.87,189.95,2559.0,190.02,190.18,189.87,189.95,2559.0
2023-04-21 13:35:00,189.98,190.04,189.96,190.04,300.0,189.98,190.04,189.96,190.04,300.0
2023-04-21 13:40:00,190.05,190.18,190.0,190.0,1719.0,190.05,190.18,190.0,190.0,1719.0
2023-04-21 13:45:00,190.11,190.24,190.11,190.23,1470.0,190.11,190.24,190.11,190.23,1470.0
2023-04-21 13:50:00,190.31,190.39,190.12,190.2,2400.0,190.31,190.39,190.12,190.2,2400.0
2023-04-21 13:55:00,190.28,190.29,190.11,190.16,2053.0,190.28,190.29,190.11,190.16,2053.0
2023-04-21 14:00:00,190.24,190.34,190.19,190.34,700.0,190.24,190.34,190.19,190.34,700.0
2023-04-21 14:05:00,190.27,190.56,190.26,190.38,4897.0,190.27,190.56,190.26,190.38,4897.0
2023-04-21 14:10:00,190.34,190.53,190.34,190.5,300.0,190.34,190.53,190.34,190.5,300.0
2023-04-21 14:15:00,190.47,190.6,190.41,190.47,3096.0,190.47,190.6,190.41,190.47,3096.0
2023-04-21 14:20:00,190.52,190.54,190.34,190.34,1600.0,190.52,190.54,190.34,190.34,1600.0
2023-04-21 14:25:00,190.34,190.62,190.33,190.59,8542.0,190.34,190.62,190.33,190.59,8542.0
2023-04-21 14:30:00,190.52,190.78,190.51,190.58,6412.0,190.52,190.78,190.51,190.58,6412.0
2023-04-21 14:35:00,190.5,190.63,190.39,190.63,4140.0,190.5,190.63,190.39,190.63,4140.0
2023-04-21 14:40:00,190.56,190.8,190.56,190.67,3430.0,190.56,190.8,190.56,190.67,3430.0
2023-04-21 14:45:00,190.67,190.83,190.51,190.6,4230.0,190.67,190.83,190.51,190.6,4230.0
2023-04-21 14:50:00,190.47,190.54,190.17,190.2,2112.0,190.47,190.54,190.17,190.2,2112.0
2023-04-21 14:55:00,190.21,190.48,190.21,190.48,1050.0,190.21,190.48,190.21,190.48,1050.0
2023-04-21 15:00:00,190.55,190.69,190.52,190.56,7298.0,190.55,190.69,190.52,190.56,7298.0
2023-04-21 15:05:00,190.53,190.57,190.21,190.4,5008.0,190.53,190.57,190.21,190.4,5008.0
2023-04-21 15:10:00,190.51,190.58,190.44,190.52,1500.0,190.51,190.58,190.44,190.52,1500.0
2023-04-21 15:15:00,190.48,190.56,190.46,190.53,1522.0,190.48,190.56,190.46,190.53,1522.0
2023-04-21 15:20:00,190.45,190.49,190.37,190.37,2604.0,190.45,190.49,190.37,190.37,2604.0
2023-04-21 15:25:00,190.44,190.67,190.3,190.56,11418.0,190.44,190.67,190.3,190.56,11418.0
2023-04-21 15:30:00,190.61,190.91,190.59,190.91,5666.0,190.61,190.91,190.59,190.91,5666.0
2023-04-21 15:35:00,190.98,191.08,190.89,190.98,7149.0,190.98,191.08,190.89,190.98,7149.0
2023-04-21 15:40:00,191.02,191.37,190.98,191.28,16515.0,191.02,191.37,190.98,191.28,16515.0
2023-04-21 15:45:00,191.28,191.32,190.8,190.94,17124.0,191.28,191.32,190.8,190.94,17124.0
2023-04-21 15:50:00,190.95,191.59,190.95,191.31,26772.0,190.95,191.59,190.95,191.31,26772.0
2023-04-21 15:55:00,191.27,191.8,191.22,191.79,79131.0,191.27,191.8,191.22,191.79,79131.0
2023-04-24 09:30:00,191.04,191.5,190.43,190.61,5091.0,191.04,191.5,190.43,190.61,5091.0
2023-04-24 09:35:00,191.03,191.05,190.2,190.26,3832.0,191.03,191.05,190.2,190.26,3832.0
2023-04-24 09:40:00,190.58,191.81,190.58,191.81,2340.0,190.58,191.81,190.58,191.81,2340.0
2023-04-24 09:45:00,191.61,191.93,191.35,191.49,3706.0,191.61,191.93,191.35,191.49,3706.0
2023-04-24 09:50:00,191.44,191.48,189.89,189.89,3720.0,191.44,191.48,189.89,189.89,3720.0
2023-04-24 09:55:00,190.09,190.09,189.12,189.23,900.0,190.09,190.09,189.12,189.23,900.0
2023-04-24 10:00:00,189.15,189.32,188.69,188.69,2836.0,189.15,189.32,188.69,188.69,2836.0
2023-04-24 10:05:00,188.77,188.77,187.89,187.89,3559.0,188.77,188.77,187.89,187.89,3559.0
2023-04-24 10:10:00,187.95,188.11,187.44,188.09,4701.0,187.95,188.11,187.44,188.09,4701.0
2023-04-24 10:15:00,188.16,188.22,187.62,187.94,5081.0,188.16,188.22,187.62,187.94,5081.0
2023-04-24 10:20:00,188.0,188.36,187.93,188.0,3420.0,188.0,188.36,187.93,188.0,3420.0
2023-04-24 10:25:00,188.17,188.89,188.16,188.78,5025.0,188.17,188.89,188.16,188.78,5025.0
2023-04-24 10:30:00,189.08,189.94,189.07,189.79,22204.0,189.08,189.94,189.07,189.79,22204.0
2023-04-24 10:35:00,189.86,190.8,189.84,190.67,14885.0,189.86,190.8,189.84,190.67,14885.0
2023-04-24 10:40:00,190.73,191.02,190.51,190.7,8599.0,190.73,191.02,190.51,190.7,8599.0
2023-04-24 10:45:00,190.8,191.08,190.4,190.42,6139.0,190.8,191.08,190.4,190.42,6139.0
2023-04-24 10:50:00,190.32,190.78,190.32,190.57,10658.0,190.32,190.78,190.32,190.57,10658.0
2023-04-24 10:55:00,190.63,191.09,190.63,190.93,2166.0,190.63,191.09,190.63,190.93,2166.0
2023-04-24 11:00:00,190.98,190.99,190.44,190.45,4056.0,190.98,190.99,190.44,190.45,4056.0
2023-04-24 11:05:00,190.46,190.61,190.4,190.47,3014.0,190.46,190.61,190.4,190.47,3014.0
2023-04-24 11:10:00,190.51,190.52,189.91,189.91,2500.0,190.51,190.52,189.91,189.91,2500.0
2023-04-24 11:15:00,189.91,190.36,189.85,190.28,5210.0,189.91,190.36,189.85,190.28,5210.0
2023-04-24 11:20:00,190.16,190.39,190.01,190.39,1603.0,190.16,190.39,190.01,190.39,1603.0
2023-04-24 11:25:00,190.34,190.53,190.27,190.27,2422.0,190.34,190.53,190.27,190.27,2422.0
2023-04-24 11:30:00,190.32,190.72,190.32,190.55,783.0,190.32,190.72,190.32,190.55,783.0
2023-04-24 11:35:00,190.59,191.27,190.59,191.22,3703.0,190.59,191.27,190.59,191.22,3703.0
2023-04-24 11:40:00,191.16,191.74,191.11,191.74,2100.0,191.16,191.74,191.11,191.74,2100.0
2023-04-24 11:45:00,191.69,191.94,191.68,191.68,3710.0,191.69,191.94,191.68,191.68,3710.0
2023-04-24 11:50:00,191.66,191.86,191.57,191.74,3744.0,191.66,191.86,191.57,191.74,3744.0
2023-04-24 11:55:00,191.75,191.98,191.67,191.98,4320.0,191.75,191.98,191.67,191.98,4320.0
2023-04-24 12:00:00,191.88,192.1,191.88,192.1,1700.0,191.88,192.1,191.88,192.1,1700.0
2023-04-24 12:05:00,192.15,192.26,192.07,192.08,1400.0,192.15,192.26,192.07,192.08,1400.0
2023-04-24 12:10:00,192.14,192.39,192.14,192.34,2216.0,192.14,192.39,192.14,192.34,2216.0
2023-04-24 12:15:00,192.32,192.32,192.21,192.21,2668.0,192.32,192.32,192.21,192.21,2668.0
2023-04-24 12:20:00,192.17,192.35,192.06,192.35,4334.0,192.17,192.35,192.06,192.35,4334.0
2023-04-24 12:25:00,192.43,192.43,192.23,192.35,1996.0,192.43,192.43,192.23,192.35,1996.0
2023-04-24 12:30:00,192.36,192.55,192.26,192.55,1200.0,192.36,192.55,192.26,192.55,1200.0
2023-04-24 12:35:00,192.46,192.67,192.44,192.61,2823.0,192.46,192.67,192.44,192.61,2823.0
2023-04-24 12:40:00,192.55,192.94,192.55,192.92,4607.0,192.55,192.94,192.55,192.92,4607.0
2023-04-24 12:45:00,192.91,193.15,192.84,192.87,4501.0,192.91,193.15,192.84,192.87,4501.0
2023-04-24 12:50:00,192.97,193.13,192.96,193.04,1200.0,192.97,193.13,192.96,193.04,1200.0
2023-04-24 12:55:00,193.03,193.21,192.98,193.18,2667.0,193.03,193.21,192.98,193.18,2667.0
2023-04-24 13:00:00,193.09,193.3,192.86,192.86,6177.0,193.09,193.3,192.86,192.86,6177.0
2023-04-24 13:05:00,192.83,192.9,192.34,192.37,8089.0,192.83,192.9,192.34,192.37,8089.0
2023-04-24 13:10:00,192.3,192.33,192.16,192.16,2849.0,192.3,192.33,192.16,192.16,2849.0
2023-04-24 13:15:00,192.06,192.34,191.98,191.98,1300.0,192.06,192.34,191.98,191.98,1300.0
2023-04-24 13:20:00,192.01,192.25,191.98,192.09,3743.0,192.01,192.25,191.98,192.09,3743.0
2023-04-24 13:25:00,192.17,192.36,192.16,192.26,2478.0,192.17,192.36,192.16,192.26,2478.0
2023-04-24 13:30:00,192.23,192.51,192.22,192.51,1105.0,192.23,192.51,192.22,192.51,1105.0
2023-04-24 13:35:00,192.62,193.06,192.62,192.89,2900.0,192.62,193.06,192.62,192.89,2900.0
2023-04-24 13:40:00,192.81,192.84,192.64,192.66,2348.0,192.81,192.84,192.64,192.66,2348.0
2023-04-24 13:45:00,192.66,192.66,192.38,192.54,1856.0,192.66,192.66,192.38,192.54,1856.0
2023-04-24 13:50:00,192.65,192.89,192.59,192.6,1605.0,192.65,192.89,192.59,192.6,1605.0
2023-04-24 13:55:00,192.68,192.86,192.52,192.86,3134.0,192.68,192.86,192.52,192.86,3134.0
2023-04-24 14:00:00,192.74,192.86,192.65,192.65,2012.0,192.74,192.86,192.65,192.65,2012.0
2023-04-24 14:05:00,192.71,192.8,192.55,192.7,2142.0,192.71,192.8,192.55,192.7,2142.0
2023-04-24 14:10:00,192.64,192.74,192.53,192.56,1200.0,192.64,192.74,192.53,192.56,1200.0
2023-04-24 14:15:00,192.56,192.93,192.48,192.93,4125.0,192.56,192.93,192.48,192.93,4125.0
2023-04-24 14:20:00,192.93,193.07,192.88,192.89,6233.0,192.93,193.07,192.88,192.89,6233.0
2023-04-24 14:25:00,192.9,193.02,192.9,192.9,1868.0,192.9,193.02,192.9,192.9,1868.0
2023-04-24 14:30:00,192.98,192.99,192.84,192.94,1325.0,192.98,192.99,192.84,192.94,1325.0
2023-04-24 14:35:00,192.94,193.03,192.81,192.87,3167.0,192.94,193.03,192.81,192.87,3167.0
2023-04-24 14:40:00,192.96,193.02,192.87,192.94,929.0,192.96,193.02,192.87,192.94,929.0
2023-04-24 14:45:00,192.93,193.27,192.84,193.27,2564.0,192.93,193.27,192.84,193.27,2564.0
2023-04-24 14:50:00,193.17,193.34,193.07,193.07,3948.0,193.17,193.34,193.07,193.07,3948.0
2023-04-24 14:55:00,192.99,193.06,192.92,192.99,1800.0,192.99,193.06,192.92,192.99,1800.0
2023-04-24 15:00:00,192.95,193.24,192.95,193.11,2665.0,192.95,193.24,192.95,193.11,2665.0
2023-04-24 15:05:00,193.2,193.25,193.09,193.12,1200.0,193.2,193.25,193.09,193.12,1200.0
2023-04-24 15:10:00,193.12,193.19,193.11,193.12,660.0,193.12,193.19,193.11,193.12,660.0
2023-04-24 15:15:00,193.12,193.18,193.02,193.17,3772.0,193.12,193.18,193.02,193.17,3772.0
2023-04-24 15:20:00,193.18,193.18,193.05,193.12,3310.0,193.18,193.18,193.05,193.12,3310.0
2023-04-24 15:25:00,193.19,193.43,193.15,193.34,4577.0,193.19,193.43,193.15,193.34,4577.0
2023-04-24 15:30:00,193.46,193.55,193.3,193.55,9048.0,193.46,193.55,193.3,193.55,9048.0
2023-04-24 15:35:00,193.56,193.69,193.15,193.15,17821.0,193.56,193.69,193.15,193.15,17821.0
2023-04-24 15:40:00,193.22,193.43,193.2,193.37,4347.0,193.22,193.43,193.2,193.37,4347.0
2023-04-24 15:45:00,193.39,193.46,193.14,193.4,12135.0,193.39,193.46,193.14,193.4,12135.0
2023-04-24 15:50:00,193.33,193.6,193.33,193.4,15251.0,193.33,193.6,193.33,193.4,15251.0
2023-04-24 15:55:00,193.4,193.62,193.23,193.6,33941.0,193.4,193.62,193.23,193.6,33941.0
2023-04-25 09:30:00,191.79,192.5,191.79,192.5,3567.0,191.79,192.5,191.79,192.5,3567.0
2023-04-25 09:35:00,192.12,192.12,191.12,191.13,2333.0,192.12,192.12,191.12,191.13,2333.0
2023-04-25 09:40:00,191.15,191.15,190.29,190.72,2230.0,191.15,191.15,190.29,190.72,2230.0
2023-04-25 09:45:00,190.7,190.79,189.74,189.75,1900.0,190.7,190.79,189.74,189.75,1900.0
2023-04-25 09:50:00,190.1,190.25,189.88,189.92,2071.0,190.1,190.25,189.88,189.92,2071.0
2023-04-25 09:55:00,189.98,190.52,189.98,190.03,3500.0,189.98,190.52,189.98,190.03,3500.0
2023-04-25 10:00:00,190.59,190.74,190.4,190.42,816.0,190.59,190.74,190.4,190.42,816.0
2023-04-25 10:05:00,190.57,190.65,190.37,190.37,553.0,190.57,190.65,190.37,190.37,553.0
2023-04-25 10:10:00,190.5,190.68,190.5,190.55,584.0,190.5,190.68,190.5,190.55,584.0
2023-04-25 10:15:00,190.68,190.71,190.48,190.48,1500.0,190.68,190.71,190.48,190.48,1500.0
2023-04-25 10:20:00,190.45,190.54,190.15,190.32,3000.0,190.45,190.54,190.15,190.32,3000.0
2023-04-25 10:25:00,190.17,190.47,190.17,190.47,840.0,190.17,190.47,190.17,190.47,840.0
2023-04-25 10:30:00,190.42,190.42,190.27,190.27,400.0,190.42,190.42,190.27,190.27,400.0
2023-04-25 10:35:00,190.21,190.66,190.21,190.66,2100.0,190.21,190.66,190.21,190.66,2100.0
2023-04-25 10:40:00,190.71,190.71,190.24,190.25,1568.0,190.71,190.71,190.24,190.25,1568.0
2023-04-25 10:45:00,190.36,190.85,190.33,190.85,2460.0,190.36,190.85,190.33,190.85,2460.0
2023-04-25 10:50:00,190.75,190.75,190.6,190.67,1200.0,190.75,190.75,190.6,190.67,1200.0
2023-04-25 10:55:00,190.68,190.82,190.39,190.39,2925.0,190.68,190.82,190.39,190.39,2925.0
2023-04-25 11:00:00,190.49,190.67,190.47,190.57,2802.0,190.49,190.67,190.47,190.57,2802.0
2023-04-25 11:05:00,190.56,190.75,190.51,190.75,1691.0,190.56,190.75,190.51,190.75,1691.0
2023-04-25 11:10:00,190.64,191.03,190.64,191.02,2805.0,190.64,191.03,190.64,191.02,2805.0
2023-04-25 11:15:00,191.02,191.02,190.77,190.83,4002.0,191.02,191.02,190.77,190.83,4002.0
2023-04-25 11:20:00,190.84,190.94,190.63,190.76,1719.0,190.84,190.94,190.63,190.76,1719.0
2023-04-25 11:25:00,190.65,190.91,190.45,190.45,2988.0,190.65,190.91,190.45,190.45,2988.0
2023-04-25 11:30:00,190.31,190.32,189.9,189.91,929.0,190.31,190.32,189.9,189.91,929.0
2023-04-25 11:35:00,189.84,189.84,189.04,189.04,1518.0,189.84,189.84,189.04,189.04,1518.0
2023-04-25 11:40:00,189.03,189.09,188.96,189.01,703.0,189.03,189.09,188.96,189.01,703.0
2023-04-25 11:45:00,189.04,189.19,189.0,189.19,1740.0,189.04,189.19,189.0,189.19,1740.0
2023-04-25 11:50:00,189.18,189.18,188.87,189.07,4097.0,189.18,189.18,188.87,189.07,4097.0
2023-04-25 11:55:00,189.19,189.19,188.84,188.98,5567.0,189.19,189.19,188.84,188.98,5567.0
2023-04-25 12:00:00,188.77,188.95,188.44,188.44,5720.0,188.77,188.95,188.44,188.44,5720.0
2023-04-25 12:05:00,188.47,188.47,188.18,188.42,1861.0,188.47,188.47,188.18,188.42,1861.0
2023-04-25 12:10:00,188.35,188.35,188.18,188.24,846.0,188.35,188.35,188.18,188.24,846.0
2023-04-25 12:15:00,188.26,188.32,188.01,188.01,2022.0,188.26,188.32,188.01,188.01,2022.0
2023-04-25 12:20:00,188.03,188.18,187.93,187.93,2002.0,188.03,188.18,187.93,187.93,2002.0
2023-04-25 12:25:00,187.93,187.93,187.32,187.32,4216.0,187.93,187.93,187.32,187.32,4216.0
2023-04-25 12:30:00,187.34,187.43,187.0,187.0,2070.0,187.34,187.43,187.0,187.0,2070.0
2023-04-25 12:35:00,187.02,187.02,186.9,186.98,600.0,187.02,187.02,186.9,186.98,600.0
2023-04-25 12:40:00,186.9,187.11,186.86,187.05,1926.0,186.9,187.11,186.86,187.05,1926.0
2023-04-25 12:45:00,187.06,187.06,186.71,186.71,1260.0,187.06,187.06,186.71,186.71,1260.0
2023-04-25 12:50:00,186.66,186.68,186.46,186.47,2779.0,186.66,186.68,186.46,186.47,2779.0
2023-04-25 12:55:00,186.45,186.53,186.27,186.27,3710.0,186.45,186.53,186.27,186.27,3710.0
2023-04-25 13:00:00,186.21,186.24,186.05,186.05,725.0,186.21,186.24,186.05,186.05,725.0
2023-04-25 13:05:00,186.04,186.04,185.61,185.74,2083.0,186.04,186.04,185.61,185.74,2083.0
2023-04-25 13:10:00,185.8,185.85,185.67,185.73,4174.0,185.8,185.85,185.67,185.73,4174.0
2023-04-25 13:15:00,185.72,185.72,185.38,185.38,13248.0,185.72,185.72,185.38,185.38,13248.0
2023-04-25 13:20:00,185.46,185.71,185.46,185.71,1521.0,185.46,185.71,185.46,185.71,1521.0
2023-04-25 13:25:00,185.66,185.96,185.24,185.42,10489.0,185.66,185.96,185.24,185.42,10489.0
2023-04-25 13:30:00,185.48,185.86,185.36,185.86,1978.0,185.48,185.86,185.36,185.86,1978.0
2023-04-25 13:35:00,185.93,186.14,185.93,185.99,1690.0,185.93,186.14,185.93,185.99,1690.0
2023-04-25 13:40:00,186.0,186.21,186.0,186.07,2138.0,186.0,186.21,186.0,186.07,2138.0
2023-04-25 13:45:00,185.92,185.92,185.89,185.89,200.0,185.92,185.92,185.89,185.89,200.0
2023-04-25 13:50:00,185.96,186.44,185.94,186.44,2112.0,185.96,186.44,185.94,186.44,2112.0
2023-04-25 13:55:00,186.45,186.63,186.44,186.46,1157.0,186.45,186.63,186.44,186.46,1157.0
2023-04-25 14:00:00,186.52,186.71,186.52,186.57,1100.0,186.52,186.71,186.52,186.57,1100.0
2023-04-25 14:05:00,186.67,186.67,186.55,186.56,400.0,186.67,186.67,186.55,186.56,400.0
2023-04-25 14:10:00,186.58,186.65,186.51,186.65,1399.0,186.58,186.65,186.51,186.65,1399.0
2023-04-25 14:15:00,186.59,186.59,186.06,186.06,1100.0,186.59,186.59,186.06,186.06,1100.0
2023-04-25 14:20:00,186.12,186.12,185.91,185.97,819.0,186.12,186.12,185.91,185.97,819.0
2023-04-25 14:25:00,186.06,186.4,186.06,186.4,32182.0,186.06,186.4,186.06,186.4,32182.0
2023-04-25 14:30:00,186.53,186.57,186.36,186.53,2674.0,186.53,186.57,186.36,186.53,2674.0
2023-04-25 14:35:00,186.63,186.84,186.63,186.84,1818.0,186.63,186.84,186.63,186.84,1818.0
2023-04-25 14:40:00,186.84,186.85,186.59,186.59,2215.0,186.84,186.85,186.59,186.59,2215.0
2023-04-25 14:45:00,186.59,186.89,186.48,186.88,2220.0,186.59,186.89,186.48,186.88,2220.0
2023-04-25 14:50:00,186.93,187.05,186.59,186.59,2534.0,186.93,187.05,186.59,186.59,2534.0
2023-04-25 14:55:00,186.57,186.67,186.43,186.51,1437.0,186.57,186.67,186.43,186.51,1437.0
2023-04-25 15:00:00,186.53,186.55,186.21,186.21,1413.0,186.53,186.55,186.21,186.21,1413.0
2023-04-25 15:05:00,186.25,186.33,186.1,186.27,903.0,186.25,186.33,186.1,186.27,903.0
2023-04-25 15:10:00,186.39,186.4,186.16,186.18,2400.0,186.39,186.4,186.16,186.18,2400.0
2023-04-25 15:15:00,186.24,186.5,186.17,186.5,2344.0,186.24,186.5,186.17,186.5,2344.0
2023-04-25 15:20:00,186.49,186.52,186.32,186.44,3110.0,186.49,186.52,186.32,186.44,3110.0
2023-04-25 15:25:00,186.49,186.62,186.36,186.52,3062.0,186.49,186.62,186.36,186.52,3062.0
2023-04-25 15:30:00,186.53,186.58,186.4,186.49,5573.0,186.53,186.58,186.4,186.49,5573.0
2023-04-25 15:35:00,186.43,186.43,186.08,186.08,3433.0,186.43,186.43,186.08,186.08,3433.0
2023-04-25 15:40:00,186.11,186.11,185.35,185.35,7763.0,186.11,186.11,185.35,185.35,7763.0
2023-04-25 15:45:00,185.47,185.67,185.36,185.36,8478.0,185.47,185.67,185.36,185.36,8478.0
2023-04-25 15:50:00,185.29,185.62,185.03,185.25,20962.0,185.29,185.62,185.03,185.25,20962.0
2023-04-25 15:55:00,185.25,185.31,184.93,185.22,49880.0,185.25,185.31,184.93,185.22,49880.0
2023-04-26 09:30:00,184.68,185.57,184.68,184.92,3005.0,184.68,185.57,184.68,184.92,3005.0
2023-04-26 09:35:00,184.97,187.32,184.96,187.01,5036.0,184.97,187.32,184.96,187.01,5036.0
2023-04-26 09:40:00,187.24,187.6,186.66,187.49,3530.0,187.24,187.6,186.66,187.49,3530.0
2023-04-26 09:45:00,187.45,188.24,186.95,188.19,4100.0,187.45,188.24,186.95,188.19,4100.0
2023-04-26 09:50:00,187.97,188.68,187.97,188.53,2900.0,187.97,188.68,187.97,188.53,2900.0
2023-04-26 09:55:00,188.26,188.61,188.11,188.58,6217.0,188.26,188.61,188.11,188.58,6217.0
2023-04-26 10:00:00,188.59,189.12,188.39,189.12,7955.0,188.59,189.12,188.39,189.12,7955.0
2023-04-26 10:05:00,189.42,189.85,189.17,189.46,4033.0,189.42,189.85,189.17,189.46,4033.0
2023-04-26 10:10:00,189.46,189.57,189.11,189.11,6078.0,189.46,189.57,189.11,189.11,6078.0
2023-04-26 10:15:00,189.0,189.0,188.61,188.61,5370.0,189.0,189.0,188.61,188.61,5370.0
2023-04-26 10:20:00,188.72,189.15,188.58,188.99,7229.0,188.72,189.15,188.58,188.99,7229.0
2023-04-26 10:25:00,188.89,189.04,188.58,189.03,6202.0,188.89,189.04,188.58,189.03,6202.0
2023-04-26 10:30:00,189.03,189.56,189.03,189.48,7073.0,189.03,189.56,189.03,189.48,7073.0
2023-04-26 10:35:00,189.6,189.93,189.23,189.35,5514.0,189.6,189.93,189.23,189.35,5514.0
2023-04-26 10:40:00,189.32,189.46,189.22,189.24,3771.0,189.32,189.46,189.22,189.24,3771.0
2023-04-26 10:45:00,189.16,189.45,189.13,189.33,4200.0,189.16,189.45,189.13,189.33,4200.0
2023-04-26 10:50:00,189.39,189.79,189.38,189.59,4870.0,189.39,189.79,189.38,189.59,4870.0
2023-04-26 10:55:00,189.55,189.95,189.55,189.95,5780.0,189.55,189.95,189.55,189.95,5780.0
2023-04-26 11:00:00,189.89,190.09,189.73,189.94,17008.0,189.89,190.09,189.73,189.94,17008.0
2023-04-26 11:05:00,190.03,190.08,189.64,189.95,9531.0,190.03,190.08,189.64,189.95,9531.0
2023-04-26 11:10:00,190.0,190.6,189.99,190.3,9540.0,190.0,190.6,189.99,190.3,9540.0
2023-04-26 11:15:00,190.3,190.41,190.11,190.2,4299.0,190.3,190.41,190.11,190.2,4299.0
2023-04-26 11:20:00,190.18,190.18,189.95,190.06,8596.0,190.18,190.18,189.95,190.06,8596.0
2023-04-26 11:25:00,190.01,190.15,190.0,190.15,2947.0,190.01,190.15,190.0,190.15,2947.0
2023-04-26 11:30:00,190.25,190.35,189.98,190.05,5822.0,190.25,190.35,189.98,190.05,5822.0
2023-04-26 11:35:00,190.06,190.35,189.98,190.35,6620.0,190.06,190.35,189.98,190.35,6620.0
2023-04-26 11:40:00,190.27,190.31,190.07,190.31,2700.0,190.27,190.31,190.07,190.31,2700.0
2023-04-26 11:45:00,190.28,190.43,190.17,190.41,7722.0,190.28,190.43,190.17,190.41,7722.0
2023-04-26 11:50:00,190.19,190.35,190.19,190.3,1900.0,190.19,190.35,190.19,190.3,1900.0
2023-04-26 11:55:00,190.35,190.41,190.23,190.35,7986.0,190.35,190.41,190.23,190.35,7986.0
2023-04-26 12:00:00,190.4,191.06,190.4,191.06,5873.0,190.4,191.06,190.4,191.06,5873.0
2023-04-26 12:05:00,191.05,191.27,191.05,191.19,3941.0,191.05,191.27,191.05,191.19,3941.0
2023-04-26 12:10:00,191.12,191.19,190.94,191.09,2454.0,191.12,191.19,190.94,191.09,2454.0
2023-04-26 12:15:00,191.05,191.09,190.56,190.56,5903.0,191.05,191.09,190.56,190.56,5903.0
2023-04-26 12:20:00,190.57,190.79,190.56,190.72,2762.0,190.57,190.79,190.56,190.72,2762.0
2023-04-26 12:25:00,190.78,190.95,190.72,190.84,4196.0,190.78,190.95,190.72,190.84,4196.0
2023-04-26 12:30:00,190.91,191.07,190.4,190.41,7333.0,190.91,191.07,190.4,190.41,7333.0
2023-04-26 12:35:00,190.51,190.89,190.51,190.89,1527.0,190.51,190.89,190.51,190.89,1527.0
2023-04-26 12:40:00,190.94,191.07,190.73,191.05,2848.0,190.94,191.07,190.73,191.05,2848.0
2023-04-26 12:45:00,191.06,191.21,191.04,191.11,2689.0,191.06,191.21,191.04,191.11,2689.0
2023-04-26 12:50:00,191.18,191.39,191.1,191.39,3655.0,191.18,191.39,191.1,191.39,3655.0
2023-04-26 12:55:00,191.25,191.55,191.25,191.42,3234.0,191.25,191.55,191.25,191.42,3234.0
2023-04-26 13:00:00,191.48,191.77,191.48,191.58,3790.0,191.48,191.77,191.48,191.58,3790.0
2023-04-26 13:05:00,191.58,191.58,191.12,191.33,5399.0,191.58,191.58,191.12,191.33,5399.0
2023-04-26 13:10:00,191.36,191.52,191.26,191.52,2504.0,191.36,191.52,191.26,191.52,2504.0
2023-04-26 13:15:00,191.62,191.63,191.36,191.45,5343.0,191.62,191.63,191.36,191.45,5343.0
2023-04-26 13:20:00,191.27,191.27,190.72,190.8,4863.0,191.27,191.27,190.72,190.8,4863.0
2023-04-26 13:25:00,190.76,191.03,190.75,191.03,2527.0,190.76,191.03,190.75,191.03,2527.0
2023-04-26 13:30:00,191.03,191.15,191.0,191.09,3592.0,191.03,191.15,191.0,191.09,3592.0
2023-04-26 13:35:00,191.14,191.27,191.03,191.05,4540.0,191.14,191.27,191.03,191.05,4540.0
2023-04-26 13:40:00,191.17,191.22,191.1,191.1,2100.0,191.17,191.22,191.1,191.1,2100.0
2023-04-26 13:45:00,191.12,191.12,190.87,190.94,6274.0,191.12,191.12,190.87,190.94,6274.0
2023-04-26 13:50:00,190.84,190.84,190.63,190.76,3001.0,190.84,190.84,190.63,190.76,3001.0
2023-04-26 13:55:00,190.93,190.95,190.61,190.67,2400.0,190.93,190.95,190.61,190.67,2400.0
2023-04-26 14:00:00,190.61,190.75,190.57,190.75,2400.0,190.61,190.75,190.57,190.75,2400.0
2023-04-26 14:05:00,190.75,190.78,190.56,190.74,4953.0,190.75,190.78,190.56,190.74,4953.0
2023-04-26 14:10:00,190.74,190.99,190.74,190.96,3666.0,190.74,190.99,190.74,190.96,3666.0
2023-04-26 14:15:00,190.97,190.97,190.25,190.26,4590.0,190.97,190.97,190.25,190.26,4590.0
2023-04-26 14:20:00,190.26,190.4,190.06,190.4,3501.0,190.26,190.4,190.06,190.4,3501.0
2023-04-26 14:25:00,190.35,190.48,190.28,190.39,4794.0,190.35,190.48,190.28,190.39,4794.0
2023-04-26 14:30:00,190.36,190.59,189.95,189.95,4419.0,190.36,190.59,189.95,189.95,4419.0
2023-04-26 14:35:00,189.63,189.72,189.32,189.33,2600.0,189.63,189.72,189.32,189.33,2600.0
2023-04-26 14:40:00,189.21,189.3,188.9,188.9,4996.0,189.21,189.3,188.9,188.9,4996.0
2023-04-26 14:45:00,188.84,189.27,188.83,189.19,3253.0,188.84,189.27,188.83,189.19,3253.0
2023-04-26 14:50:00,189.23,189.28,189.09,189.2,2400.0,189.23,189.28,189.09,189.2,2400.0
2023-04-26 14:55:00,189.27,189.5,189.26,189.43,5107.0,189.27,189.5,189.26,189.43,5107.0
2023-04-26 15:00:00,189.43,189.55,189.27,189.53,7269.0,189.43,189.55,189.27,189.53,7269.0
2023-04-26 15:05:00,189.59,189.77,189.58,189.77,3850.0,189.59,189.77,189.58,189.77,3850.0
2023-04-26 15:10:00,189.83,190.07,189.83,189.84,4685.0,189.83,190.07,189.83,189.84,4685.0
2023-04-26 15:15:00,189.79,189.83,189.55,189.62,3937.0,189.79,189.83,189.55,189.62,3937.0
2023-04-26 15:20:00,189.47,189.54,189.16,189.17,2430.0,189.47,189.54,189.16,189.17,2430.0
2023-04-26 15:25:00,189.23,189.51,189.23,189.49,4022.0,189.23,189.51,189.23,189.49,4022.0
2023-04-26 15:30:00,189.43,189.49,189.32,189.32,9089.0,189.43,189.49,189.32,189.32,9089.0
2023-04-26 15:35:00,189.37,189.4,189.2,189.31,6631.0,189.37,189.4,189.2,189.31,6631.0
2023-04-26 15:40:00,189.39,189.43,189.06,189.26,9777.0,189.39,189.43,189.06,189.26,9777.0
2023-04-26 15:45:00,189.3,189.56,189.28,189.44,14088.0,189.3,189.56,189.28,189.44,14088.0
2023-04-26 15:50:00,189.41,189.93,189.37,189.84,22970.0,189.41,189.93,189.37,189.84,22970.0
2023-04-26 15:55:00,189.91,190.36,189.75,189.96,60905.0,189.91,190.36,189.75,189.96,60905.0
2023-04-27 09:30:00,191.06,191.06,190.94,190.95,3220.0,191.06,191.06,190.94,190.95,3220.0
2023-04-27 09:35:00,190.93,190.93,189.97,190.78,2210.0,190.93,190.93,189.97,190.78,2210.0
2023-04-27 09:40:00,190.1,190.66,188.87,189.93,9763.0,190.1,190.66,188.87,189.93,9763.0
2023-04-27 09:45:00,189.81,190.51,189.52,190.51,4752.0,189.81,190.51,189.52,190.51,4752.0
2023-04-27 09:50:00,190.54,190.9,190.54,190.9,895.0,190.54,190.9,190.54,190.9,895.0
2023-04-27 09:55:00,190.89,191.96,190.78,191.93,2168.0,190.89,191.96,190.78,191.93,2168.0
2023-04-27 10:00:00,192.09,192.34,191.59,191.92,3024.0,192.09,192.34,191.59,191.92,3024.0
2023-04-27 10:05:00,191.91,192.08,191.5,191.79,5153.0,191.91,192.08,191.5,191.79,5153.0
2023-04-27 10:10:00,191.94,192.61,191.94,192.61,2700.0,191.94,192.61,191.94,192.61,2700.0
2023-04-27 10:15:00,192.6,192.6,191.77,191.91,5026.0,192.6,192.6,191.77,191.91,5026.0
2023-04-27 10:20:00,191.92,191.99,190.78,191.03,6708.0,191.92,191.99,190.78,191.03,6708.0
2023-04-27 10:25:00,191.16,191.16,190.21,190.21,3390.0,191.16,191.16,190.21,190.21,3390.0
2023-04-27 10:30:00,190.15,191.1,190.15,191.1,2220.0,190.15,191.1,190.15,191.1,2220.0
2023-04-27 10:35:00,191.19,191.26,191.0,191.02,5326.0,191.19,191.26,191.0,191.02,5326.0
2023-04-27 10:40:00,191.11,191.42,191.0,191.12,3862.0,191.11,191.42,191.0,191.12,3862.0
2023-04-27 10:45:00,191.0,191.51,191.0,191.51,1567.0,191.0,191.51,191.0,191.51,1567.0
2023-04-27 10:50:00,191.63,191.72,191.23,191.72,5561.0,191.63,191.72,191.23,191.72,5561.0
2023-04-27 10:55:00,191.59,191.74,191.51,191.51,4505.0,191.59,191.74,191.51,191.51,4505.0
2023-04-27 11:00:00,191.5,191.5,191.19,191.47,1300.0,191.5,191.5,191.19,191.47,1300.0
2023-04-27 11:05:00,191.47,191.52,191.41,191.49,1665.0,191.47,191.52,191.41,191.49,1665.0
2023-04-27 11:10:00,191.56,191.56,191.1,191.21,2850.0,191.56,191.56,191.1,191.21,2850.0
2023-04-27 11:15:00,191.16,191.16,191.0,191.12,3790.0,191.16,191.16,191.0,191.12,3790.0
2023-04-27 11:20:00,191.12,191.6,191.12,191.6,1415.0,191.12,191.6,191.12,191.6,1415.0
2023-04-27 11:25:00,191.61,191.95,191.61,191.8,3044.0,191.61,191.95,191.61,191.8,3044.0
2023-04-27 11:30:00,191.9,191.95,191.69,191.87,4053.0,191.9,191.95,191.69,191.87,4053.0
2023-04-27 11:35:00,191.81,191.84,191.7,191.81,1200.0,191.81,191.84,191.7,191.81,1200.0
2023-04-27 11:40:00,191.86,192.02,191.77,191.85,3657.0,191.86,192.02,191.77,191.85,3657.0
2023-04-27 11:45:00,191.77,192.16,191.77,192.16,1980.0,191.77,192.16,191.77,192.16,1980.0
2023-04-27 11:50:00,192.39,192.39,192.31,192.31,400.0,192.39,192.39,192.31,192.31,400.0
2023-04-27 11:55:00,192.43,192.73,192.35,192.73,1002.0,192.43,192.73,192.35,192.73,1002.0
2023-04-27 12:00:00,192.67,192.85,192.67,192.85,2820.0,192.67,192.85,192.67,192.85,2820.0
2023-04-27 12:05:00,192.89,192.89,192.68,192.68,1502.0,192.89,192.89,192.68,192.68,1502.0
2023-04-27 12:10:00,192.67,192.92,192.67,192.87,2544.0,192.67,192.92,192.67,192.87,2544.0
2023-04-27 12:15:00,192.96,193.4,192.95,193.4,1810.0,192.96,193.4,192.95,193.4,1810.0
2023-04-27 12:20:00,193.38,193.51,193.08,193.15,4499.0,193.38,193.51,193.08,193.15,4499.0
2023-04-27 12:25:00,193.2,193.39,193.16,193.39,1604.0,193.2,193.39,193.16,193.39,1604.0
2023-04-27 12:30:00,193.32,193.53,193.21,193.52,2225.0,193.32,193.53,193.21,193.52,2225.0
2023-04-27 12:35:00,193.61,193.65,193.5,193.57,2738.0,193.61,193.65,193.5,193.57,2738.0
2023-04-27 12:40:00,193.51,193.57,193.33,193.39,2991.0,193.51,193.57,193.33,193.39,2991.0
2023-04-27 12:45:00,193.49,193.55,193.44,193.54,2310.0,193.49,193.55,193.44,193.54,2310.0
2023-04-27 12:50:00,193.49,193.82,193.44,193.44,4349.0,193.49,193.82,193.44,193.44,4349.0
2023-04-27 12:55:00,193.61,193.7,193.56,193.7,1851.0,193.61,193.7,193.56,193.7,1851.0
2023-04-27 13:00:00,193.75,193.77,193.44,193.63,3203.0,193.75,193.77,193.44,193.63,3203.0
2023-04-27 13:05:00,193.55,193.55,193.09,193.15,3026.0,193.55,193.55,193.09,193.15,3026.0
2023-04-27 13:10:00,193.1,193.18,193.04,193.1,2419.0,193.1,193.18,193.04,193.1,2419.0
2023-04-27 13:15:00,193.09,193.33,193.05,193.07,3491.0,193.09,193.33,193.05,193.07,3491.0
2023-04-27 13:20:00,193.16,193.35,193.16,193.35,700.0,193.16,193.35,193.16,193.35,700.0
2023-04-27 13:25:00,193.34,193.61,193.33,193.6,1902.0,193.34,193.61,193.33,193.6,1902.0
2023-04-27 13:30:00,193.6,193.94,193.54,193.81,4201.0,193.6,193.94,193.54,193.81,4201.0
2023-04-27 13:35:00,193.79,193.95,193.79,193.93,1890.0,193.79,193.95,193.79,193.93,1890.0
2023-04-27 13:40:00,193.88,194.64,193.88,194.49,6819.0,193.88,194.64,193.88,194.49,6819.0
2023-04-27 13:45:00,194.41,194.51,194.21,194.49,2919.0,194.41,194.51,194.21,194.49,2919.0
2023-04-27 13:50:00,194.58,194.75,194.19,194.19,3631.0,194.58,194.75,194.19,194.19,3631.0
2023-04-27 13:55:00,194.21,194.26,194.02,194.21,1800.0,194.21,194.26,194.02,194.21,1800.0
2023-04-27 14:00:00,194.29,194.31,194.07,194.27,2800.0,194.29,194.31,194.07,194.27,2800.0
2023-04-27 14:05:00,194.28,194.28,194.13,194.16,1759.0,194.28,194.28,194.13,194.16,1759.0
2023-04-27 14:10:00,194.21,194.49,194.17,194.49,2133.0,194.21,194.49,194.17,194.49,2133.0
2023-04-27 14:15:00,194.4,194.5,194.29,194.32,4349.0,194.4,194.5,194.29,194.32,4349.0
2023-04-27 14:20:00,194.26,194.32,194.04,194.32,3816.0,194.26,194.32,194.04,194.32,3816.0
2023-04-27 14:25:00,194.28,194.43,194.19,194.43,3743.0,194.28,194.43,194.19,194.43,3743.0
2023-04-27 14:30:00,194.46,194.48,194.33,194.33,4500.0,194.46,194.48,194.33,194.33,4500.0
2023-04-27 14:35:00,194.47,194.47,194.1,194.14,3267.0,194.47,194.47,194.1,194.14,3267.0
2023-04-27 14:40:00,194.18,194.23,193.87,194.04,3443.0,194.18,194.23,193.87,194.04,3443.0
2023-04-27 14:45:00,194.03,194.3,193.97,194.15,2895.0,194.03,194.3,193.97,194.15,2895.0
2023-04-27 14:50:00,194.09,194.23,193.95,193.95,2253.0,194.09,194.23,193.95,193.95,2253.0
2023-04-27 14:55:00,194.02,194.06,193.91,194.0,2354.0,194.02,194.06,193.91,194.0,2354.0
2023-04-27 15:00:00,194.04,194.15,194.02,194.12,2902.0,194.04,194.15,194.02,194.12,2902.0
2023-04-27 15:05:00,194.14,194.17,193.98,194.02,2194.0,194.14,194.17,193.98,194.02,2194.0
2023-04-27 15:10:00,194.02,194.04,193.87,193.88,2901.0,194.02,194.04,193.87,193.88,2901.0
2023-04-27 15:15:00,193.9,194.18,193.9,194.18,4100.0,193.9,194.18,193.9,194.18,4100.0
2023-04-27 15:20:00,194.17,194.42,194.05,194.42,6333.0,194.17,194.42,194.05,194.42,6333.0
2023-04-27 15:25:00,194.35,194.35,193.72,193.96,11776.0,194.35,194.35,193.72,193.96,11776.0
2023-04-27 15:30:00,193.96,194.15,193.69,194.15,15917.0,193.96,194.15,193.69,194.15,15917.0
2023-04-27 15:35:00,194.09,194.14,193.86,194.05,11855.0,194.09,194.14,193.86,194.05,11855.0
2023-04-27 15:40:00,194.07,194.11,193.73,193.86,14428.0,194.07,194.11,193.73,193.86,14428.0
2023-04-27 15:45:00,193.8,194.03,193.75,193.86,13948.0,193.8,194.03,193.75,193.86,13948.0
2023-04-27 15:50:00,193.85,193.99,193.54,193.67,18948.0,193.85,193.99,193.54,193.67,18948.0
2023-04-27 15:55:00,193.69,194.02,193.61,193.9,55527.0,193.69,194.02,193.61,193.9,55527.0
2023-04-28 09:30:00,193.15,194.29,193.15,193.63,4675.0,193.15,194.29,193.15,193.63,4675.0
2023-04-28 09:35:00,193.64,193.91,193.03,193.44,11934.0,193.64,193.91,193.03,193.44,11934.0
2023-04-28 09:40:00,193.03,193.16,192.4,192.4,1365.0,193.03,193.16,192.4,192.4,1365.0
2023-04-28 09:45:00,192.89,193.59,192.78,193.18,6678.0,192.89,193.59,192.78,193.18,6678.0
2023-04-28 09:50:00,193.38,193.57,193.2,193.2,600.0,193.38,193.57,193.2,193.2,600.0
2023-04-28 09:55:00,193.47,193.58,193.22,193.23,3900.0,193.47,193.58,193.22,193.23,3900.0
2023-04-28 10:00:00,193.13,193.35,193.05,193.35,3246.0,193.13,193.35,193.05,193.35,3246.0
2023-04-28 10:05:00,193.24,193.41,193.09,193.27,6195.0,193.24,193.41,193.09,193.27,6195.0
2023-04-28 10:10:00,193.23,193.88,193.22,193.71,9961.0,193.23,193.88,193.22,193.71,9961.0
2023-04-28 10:15:00,193.61,193.84,193.59,193.72,11193.0,193.61,193.84,193.59,193.72,11193.0
2023-04-28 10:20:00,193.75,194.11,193.72,193.88,6723.0,193.75,194.11,193.72,193.88,6723.0
2023-04-28 10:25:00,193.89,194.05,193.63,193.96,3654.0,193.89,194.05,193.63,193.96,3654.0
2023-04-28 10:30:00,193.98,194.01,193.58,193.77,4334.0,193.98,194.01,193.58,193.77,4334.0
2023-04-28 10:35:00,193.9,194.02,193.48,193.85,4979.0,193.9,194.02,193.48,193.85,4979.0
2023-04-28 10:40:00,194.02,194.51,193.83,194.18,5207.0,194.02,194.51,193.83,194.18,5207.0
2023-04-28 10:45:00,194.18,194.28,194.0,194.22,20051.0,194.18,194.28,194.0,194.22,20051.0
2023-04-28 10:50:00,194.23,194.45,194.19,194.23,2422.0,194.23,194.45,194.19,194.23,2422.0
2023-04-28 10:55:00,194.29,194.29,193.07,193.58,5364.0,194.29,194.29,193.07,193.58,5364.0
2023-04-28 11:00:00,193.56,193.56,193.07,193.16,2400.0,193.56,193.56,193.07,193.16,2400.0
2023-04-28 11:05:00,193.3,193.88,193.27,193.88,4019.0,193.3,193.88,193.27,193.88,4019.0
2023-04-28 11:10:00,193.9,194.2,193.86,194.2,1600.0,193.9,194.2,193.86,194.2,1600.0
2023-04-28 11:15:00,194.28,194.82,194.26,194.82,2303.0,194.28,194.82,194.26,194.82,2303.0
2023-04-28 11:20:00,194.89,194.89,194.31,194.43,3905.0,194.89,194.89,194.31,194.43,3905.0
2023-04-28 11:25:00,194.25,194.37,194.25,194.33,1100.0,194.25,194.37,194.25,194.33,1100.0
2023-04-28 11:30:00,194.44,194.68,194.43,194.68,3886.0,194.44,194.68,194.43,194.68,3886.0
2023-04-28 11:35:00,194.5,194.51,194.0,194.0,2309.0,194.5,194.51,194.0,194.0,2309.0
2023-04-28 11:40:00,194.0,194.01,193.78,193.83,6500.0,194.0,194.01,193.78,193.83,6500.0
2023-04-28 11:45:00,193.83,194.2,193.82,194.2,6985.0,193.83,194.2,193.82,194.2,6985.0
2023-04-28 11:50:00,194.21,194.21,193.93,193.93,4558.0,194.21,194.21,193.93,193.93,4558.0
2023-04-28 11:55:00,193.88,193.92,193.48,193.63,1401.0,193.88,193.92,193.48,193.63,1401.0
2023-04-28 12:00:00,193.74,193.79,193.65,193.65,1090.0,193.74,193.79,193.65,193.65,1090.0
2023-04-28 12:05:00,193.76,194.0,193.76,193.86,15751.0,193.76,194.0,193.76,193.86,15751.0
2023-04-28 12:10:00,193.61,193.92,193.5,193.75,8366.0,193.61,193.92,193.5,193.75,8366.0
2023-04-28 12:15:00,193.74,193.84,193.53,193.57,1800.0,193.74,193.84,193.53,193.57,1800.0
2023-04-28 12:20:00,193.66,193.75,193.46,193.71,55241.0,193.66,193.75,193.46,193.71,55241.0
2023-04-28 12:25:00,193.59,194.05,193.47,193.9,4745.0,193.59,194.05,193.47,193.9,4745.0
2023-04-28 12:30:00,194.01,194.39,194.01,194.17,5685.0,194.01,194.39,194.01,194.17,5685.0
2023-04-28 12:35:00,194.28,194.42,193.98,194.14,5341.0,194.28,194.42,193.98,194.14,5341.0
2023-04-28 12:40:00,194.22,194.67,194.22,194.45,3808.0,194.22,194.67,194.22,194.45,3808.0
2023-04-28 12:45:00,194.4,194.4,193.61,193.76,12862.0,194.4,194.4,193.61,193.76,12862.0
2023-04-28 12:50:00,193.78,193.82,192.86,192.92,101568.0,193.78,193.82,192.86,192.92,101568.0
2023-04-28 12:55:00,192.85,193.0,192.74,192.86,5410.0,192.85,193.0,192.74,192.86,5410.0
2023-04-28 13:00:00,192.73,192.74,192.4,192.55,5290.0,192.73,192.74,192.4,192.55,5290.0
2023-04-28 13:05:00,192.59,192.64,192.32,192.42,5897.0,192.59,192.64,192.32,192.42,5897.0
2023-04-28 13:10:00,192.42,192.82,192.32,192.49,13674.0,192.42,192.82,192.32,192.49,13674.0
2023-04-28 13:15:00,192.64,192.76,192.53,192.53,5465.0,192.64,192.76,192.53,192.53,5465.0
2023-04-28 13:20:00,192.53,192.79,192.32,192.37,11282.0,192.53,192.79,192.32,192.37,11282.0
2023-04-28 13:25:00,192.33,192.53,192.3,192.5,1321.0,192.33,192.53,192.3,192.5,1321.0
2023-04-28 13:30:00,192.5,192.87,192.42,192.78,12920.0,192.5,192.87,192.42,192.78,12920.0
2023-04-28 13:35:00,192.66,193.27,192.58,193.27,10724.0,192.66,193.27,192.58,193.27,10724.0
2023-04-28 13:40:00,193.33,193.55,193.22,193.43,6360.0,193.33,193.55,193.22,193.43,6360.0
2023-04-28 13:45:00,193.43,193.49,193.29,193.49,2400.0,193.43,193.49,193.29,193.49,2400.0
2023-04-28 13:50:00,193.29,193.49,193.17,193.45,5588.0,193.29,193.49,193.17,193.45,5588.0
2023-04-28 13:55:00,193.45,193.54,193.15,193.37,4346.0,193.45,193.54,193.15,193.37,4346.0
2023-04-28 14:00:00,193.37,193.46,193.23,193.41,1804.0,193.37,193.46,193.23,193.41,1804.0
2023-04-28 14:05:00,193.23,193.49,193.15,193.28,11088.0,193.23,193.49,193.15,193.28,11088.0
2023-04-28 14:10:00,193.14,193.18,193.11,193.12,2000.0,193.14,193.18,193.11,193.12,2000.0
2023-04-28 14:15:00,193.12,193.12,192.93,193.0,2640.0,193.12,193.12,192.93,193.0,2640.0
2023-04-28 14:20:00,193.07,193.17,192.89,192.96,2491.0,193.07,193.17,192.89,192.96,2491.0
2023-04-28 14:25:00,193.02,193.18,192.96,193.08,3485.0,193.02,193.18,192.96,193.08,3485.0
2023-04-28 14:30:00,193.17,193.2,192.99,193.11,4537.0,193.17,193.2,192.99,193.11,4537.0
2023-04-28 14:35:00,193.11,193.14,192.83,193.02,2636.0,193.11,193.14,192.83,193.02,2636.0
2023-04-28 14:40:00,193.04,193.25,192.86,193.0,4801.0,193.04,193.25,192.86,193.0,4801.0
2023-04-28 14:45:00,193.0,193.03,192.72,192.83,2402.0,193.0,193.03,192.72,192.83,2402.0
2023-04-28 14:50:00,192.83,192.83,192.4,192.4,3221.0,192.83,192.83,192.4,192.4,3221.0
2023-04-28 14:55:00,192.41,193.06,192.4,192.95,13218.0,192.41,193.06,192.4,192.95,13218.0
2023-04-28 15:00:00,193.07,193.07,192.92,193.03,2200.0,193.07,193.07,192.92,193.03,2200.0
2023-04-28 15:05:00,193.06,193.09,192.87,192.99,3878.0,193.06,193.09,192.87,192.99,3878.0
2023-04-28 15:10:00,192.99,193.29,192.99,193.29,5051.0,192.99,193.29,192.99,193.29,5051.0
2023-04-28 15:15:00,193.29,193.32,192.98,193.28,6997.0,193.29,193.32,192.98,193.28,6997.0
2023-04-28 15:20:00,193.25,193.26,192.99,193.03,1600.0,193.25,193.26,192.99,193.03,1600.0
2023-04-28 15:25:00,193.14,193.14,192.9,193.13,3442.0,193.14,193.14,192.9,193.13,3442.0
2023-04-28 15:30:00,193.1,193.16,192.76,192.82,12874.0,193.1,193.16,192.76,192.82,12874.0
2023-04-28 15:35:00,192.75,192.77,192.36,192.36,3637.0,192.75,192.77,192.36,192.36,3637.0
2023-04-28 15:40:00,192.38,192.73,192.32,192.5,14287.0,192.38,192.73,192.32,192.5,14287.0
2023-04-28 15:45:00,192.48,193.07,192.38,193.01,14033.0,192.48,193.07,192.38,193.01,14033.0
2023-04-28 15:50:00,193.09,193.22,192.21,192.27,34699.0,193.09,193.22,192.21,192.27,34699.0
2023-04-28 15:55:00,192.38,192.85,192.32,192.76,55356.0,192.38,192.85,192.32,192.76,55356.0
2023-05-01 09:30:00,192.73,194.36,192.31,193.68,19319.0,192.73,194.36,192.31,193.68,19319.0
2023-05-01 09:35:00,192.82,193.5,192.08,193.11,3747.0,192.82,193.5,192.08,193.11,3747.0
2023-05-01 09:40:00,193.54,193.81,192.72,192.72,3873.0,193.54,193.81,192.72,192.72,3873.0
2023-05-01 09:45:00,192.68,192.83,191.55,191.55,3770.0,192.68,192.83,191.55,191.55,3770.0
2023-05-01 09:50:00,192.05,192.05,191.11,191.33,2701.0,192.05,192.05,191.11,191.33,2701.0
2023-05-01 09:55:00,191.07,191.36,190.9,191.34,1599.0,191.07,191.36,190.9,191.34,1599.0
2023-05-01 10:00:00,191.22,191.45,190.99,191.32,1689.0,191.22,191.45,190.99,191.32,1689.0
2023-05-01 10:05:00,191.22,191.45,190.94,190.94,2012.0,191.22,191.45,190.94,190.94,2012.0
2023-05-01 10:10:00,191.26,192.06,191.26,191.81,7863.0,191.26,192.06,191.26,191.81,7863.0
2023-05-01 10:15:00,191.66,192.3,191.66,192.02,4138.0,191.66,192.3,191.66,192.02,4138.0
2023-05-01 10:20:00,191.78,191.94,191.42,191.83,2504.0,191.78,191.94,191.42,191.83,2504.0
2023-05-01 10:25:00,191.78,191.93,191.46,191.46,4200.0,191.78,191.93,191.46,191.46,4200.0
2023-05-01 10:30:00,191.51,192.04,191.43,191.83,3373.0,191.51,192.04,191.43,191.83,3373.0
2023-05-01 10:35:00,191.88,192.18,191.66,192.18,8805.0,191.88,192.18,191.66,192.18,8805.0
2023-05-01 10:40:00,191.94,192.46,191.7,192.02,7521.0,191.94,192.46,191.7,192.02,7521.0
2023-05-01 10:45:00,192.31,192.71,192.31,192.41,2915.0,192.31,192.71,192.31,192.41,2915.0
2023-05-01 10:50:00,192.21,192.21,191.89,192.08,1000.0,192.21,192.21,191.89,192.08,1000.0
2023-05-01 10:55:00,192.22,192.38,191.98,191.98,1745.0,192.22,192.38,191.98,191.98,1745.0
2023-05-01 11:00:00,192.04,192.06,191.68,191.79,1832.0,192.04,192.06,191.68,191.79,1832.0
2023-05-01 11:05:00,191.86,191.88,191.58,191.71,1900.0,191.86,191.88,191.58,191.71,1900.0
2023-05-01 11:10:00,191.77,191.77,191.25,191.25,2700.0,191.77,191.77,191.25,191.25,2700.0
2023-05-01 11:15:00,191.2,191.2,190.8,190.87,2314.0,191.2,191.2,190.8,190.87,2314.0
2023-05-01 11:20:00,190.85,191.02,190.78,190.78,2320.0,190.85,191.02,190.78,190.78,2320.0
2023-05-01 11:25:00,190.55,190.86,190.55,190.8,1195.0,190.55,190.86,190.55,190.8,1195.0
2023-05-01 11:30:00,190.79,190.83,190.75,190.78,600.0,190.79,190.83,190.75,190.78,600.0
2023-05-01 11:35:00,190.81,190.83,190.48,190.54,4077.0,190.81,190.83,190.48,190.54,4077.0
2023-05-01 11:40:00,190.44,190.46,189.89,189.94,3003.0,190.44,190.46,189.89,189.94,3003.0
2023-05-01 11:45:00,189.96,190.46,189.89,190.22,2431.0,189.96,190.46,189.89,190.22,2431.0
2023-05-01 11:50:00,190.17,190.37,189.94,190.31,21234.0,190.17,190.37,189.94,190.31,21234.0
2023-05-01 11:55:00,190.27,190.5,190.13,190.39,2717.0,190.27,190.5,190.13,190.39,2717.0
2023-05-01 12:00:00,190.39,190.55,190.23,190.43,3263.0,190.39,190.55,190.23,190.43,3263.0
2023-05-01 12:05:00,190.41,190.85,190.41,190.85,700.0,190.41,190.85,190.41,190.85,700.0
2023-05-01 12:10:00,190.9,190.95,190.29,190.4,2133.0,190.9,190.95,190.29,190.4,2133.0
2023-05-01 12:15:00,190.39,190.45,190.24,190.38,2861.0,190.39,190.45,190.24,190.38,2861.0
2023-05-01 12:20:00,190.27,190.53,190.16,190.53,3220.0,190.27,190.53,190.16,190.53,3220.0
2023-05-01 12:25:00,190.44,190.93,190.44,190.8,11028.0,190.44,190.93,190.44,190.8,11028.0
2023-05-01 12:30:00,190.77,190.89,190.34,190.82,3687.0,190.77,190.89,190.34,190.82,3687.0
2023-05-01 12:35:00,190.74,191.17,190.5,191.1,31495.0,190.74,191.17,190.5,191.1,31495.0
2023-05-01 12:40:00,191.22,191.22,190.6,190.6,11656.0,191.22,191.22,190.6,190.6,11656.0
2023-05-01 12:45:00,190.6,190.8,190.36,190.44,4023.0,190.6,190.8,190.36,190.44,4023.0
2023-05-01 12:50:00,190.4,190.74,190.35,190.43,7298.0,190.4,190.74,190.35,190.43,7298.0
2023-05-01 12:55:00,190.43,190.49,190.42,190.42,1505.0,190.43,190.49,190.42,190.42,1505.0
2023-05-01 13:00:00,190.32,190.47,189.97,190.15,2808.0,190.32,190.47,189.97,190.15,2808.0
2023-05-01 13:05:00,190.16,190.28,190.09,190.1,1304.0,190.16,190.28,190.09,190.1,1304.0
2023-05-01 13:10:00,190.0,190.07,189.9,189.94,1900.0,190.0,190.07,189.9,189.94,1900.0
2023-05-01 13:15:00,189.9,189.9,189.64,189.78,2010.0,189.9,189.9,189.64,189.78,2010.0
2023-05-01 13:20:00,189.88,189.88,189.62,189.72,2557.0,189.88,189.88,189.62,189.72,2557.0
2023-05-01 13:25:00,189.57,189.57,189.45,189.46,700.0,189.57,189.57,189.45,189.46,700.0
2023-05-01 13:30:00,189.37,189.41,189.21,189.37,1719.0,189.37,189.41,189.21,189.37,1719.0
2023-05-01 13:35:00,189.37,189.41,188.85,188.94,1779.0,189.37,189.41,188.85,188.94,1779.0
2023-05-01 13:40:00,188.96,189.25,188.9,189.08,2229.0,188.96,189.25,188.9,189.08,2229.0
2023-05-01 13:45:00,189.19,189.35,189.16,189.35,1505.0,189.19,189.35,189.16,189.35,1505.0
2023-05-01 13:50:00,189.28,189.29,188.92,188.92,2016.0,189.28,189.29,188.92,188.92,2016.0
2023-05-01 13:55:00,188.99,189.18,188.95,189.05,2931.0,188.99,189.18,188.95,189.05,2931.0
2023-05-01 14:00:00,189.02,189.06,188.56,188.56,14784.0,189.02,189.06,188.56,188.56,14784.0
2023-05-01 14:05:00,188.6,188.6,188.0,188.13,3942.0,188.6,188.6,188.0,188.13,3942.0
2023-05-01 14:10:00,188.02,188.07,187.65,187.71,9667.0,188.02,188.07,187.65,187.71,9667.0
2023-05-01 14:15:00,187.67,187.7,187.39,187.39,4517.0,187.67,187.7,187.39,187.39,4517.0
2023-05-01 14:20:00,187.34,187.56,187.24,187.36,5626.0,187.34,187.56,187.24,187.36,5626.0
2023-05-01 14:25:00,187.39,187.39,186.96,187.03,7561.0,187.39,187.39,186.96,187.03,7561.0
2023-05-01 14:30:00,187.01,187.05,186.62,186.77,8337.0,187.01,187.05,186.62,186.77,8337.0
2023-05-01 14:35:00,186.77,186.78,186.53,186.62,14320.0,186.77,186.78,186.53,186.62,14320.0
2023-05-01 14:40:00,186.55,186.81,186.33,186.81,8691.0,186.55,186.81,186.33,186.81,8691.0
2023-05-01 14:45:00,186.9,186.91,186.73,186.88,3460.0,186.9,186.91,186.73,186.88,3460.0
2023-05-01 14:50:00,186.81,186.81,186.44,186.6,3518.0,186.81,186.81,186.44,186.6,3518.0
2023-05-01 14:55:00,186.52,186.92,186.33,186.8,3717.0,186.52,186.92,186.33,186.8,3717.0
2023-05-01 15:00:00,186.9,187.08,186.79,186.79,3527.0,186.9,187.08,186.79,186.79,3527.0
2023-05-01 15:05:00,186.81,187.33,186.67,187.17,23410.0,186.81,187.33,186.67,187.17,23410.0
2023-05-01 15:10:00,187.11,187.68,187.09,187.54,9313.0,187.11,187.68,187.09,187.54,9313.0
2023-05-01 15:15:00,187.59,187.76,187.45,187.75,6197.0,187.59,187.76,187.45,187.75,6197.0
2023-05-01 15:20:00,187.75,188.06,187.75,187.78,14325.0,187.75,188.06,187.75,187.78,14325.0
2023-05-01 15:25:00,187.78,187.79,187.53,187.59,5789.0,187.78,187.79,187.53,187.59,5789.0
2023-05-01 15:30:00,187.62,187.84,187.57,187.62,6097.0,187.62,187.84,187.57,187.62,6097.0
2023-05-01 15:35:00,187.62,187.62,187.23,187.28,24851.0,187.62,187.62,187.23,187.28,24851.0
2023-05-01 15:40:00,187.28,187.28,186.59,186.68,14464.0,187.28,187.28,186.59,186.68,14464.0
2023-05-01 15:45:00,186.7,187.14,186.41,186.41,24606.0,186.7,187.14,186.41,186.41,24606.0
2023-05-01 15:50:00,186.57,186.73,186.03,186.32,43824.0,186.57,186.73,186.03,186.32,43824.0
2023-05-01 15:55:00,186.26,186.67,185.95,186.6,78167.0,186.26,186.67,185.95,186.6,78167.0
2023-05-02 09:30:00,185.6,186.2,183.72,184.21,8491.0,185.6,186.2,183.72,184.21,8491.0
2023-05-02 09:35:00,184.21,185.27,184.1,185.15,5790.0,184.21,185.27,184.1,185.15,5790.0
2023-05-02 09:40:00,185.15,185.15,184.03,184.38,37771.0,185.15,185.15,184.03,184.38,37771.0
2023-05-02 09:45:00,184.31,184.31,184.18,184.27,1500.0,184.31,184.31,184.18,184.27,1500.0
2023-05-02 09:50:00,184.25,184.65,184.25,184.65,3438.0,184.25,184.65,184.25,184.65,3438.0
2023-05-02 09:55:00,184.65,185.06,184.45,185.06,1487.0,184.65,185.06,184.45,185.06,1487.0
2023-05-02 10:00:00,184.88,185.0,184.56,184.73,4241.0,184.88,185.0,184.56,184.73,4241.0
2023-05-02 10:05:00,184.88,185.0,184.75,184.82,3632.0,184.88,185.0,184.75,184.82,3632.0
2023-05-02 10:10:00,184.94,184.95,184.11,184.23,6984.0,184.94,184.95,184.11,184.23,6984.0
2023-05-02 10:15:00,184.33,184.8,184.32,184.76,3194.0,184.33,184.8,184.32,184.76,3194.0
2023-05-02 10:20:00,184.66,184.68,184.35,184.6,10132.0,184.66,184.68,184.35,184.6,10132.0
2023-05-02 10:25:00,184.65,184.81,184.38,184.7,6592.0,184.65,184.81,184.38,184.7,6592.0
2023-05-02 10:30:00,184.62,184.79,184.5,184.5,9296.0,184.62,184.79,184.5,184.5,9296.0
2023-05-02 10:35:00,184.56,184.56,183.32,183.33,7254.0,184.56,184.56,183.32,183.33,7254.0
2023-05-02 10:40:00,183.46,183.75,183.03,183.03,4842.0,183.46,183.75,183.03,183.03,4842.0
2023-05-02 10:45:00,182.81,182.88,181.63,182.09,16904.0,182.81,182.88,181.63,182.09,16904.0
2023-05-02 10:50:00,182.04,182.17,181.19,181.19,26121.0,182.04,182.17,181.19,181.19,26121.0
2023-05-02 10:55:00,181.24,181.58,181.24,181.43,7371.0,181.24,181.58,181.24,181.43,7371.0
2023-05-02 11:00:00,181.44,181.58,180.71,181.29,48280.0,181.44,181.58,180.71,181.29,48280.0
2023-05-02 11:05:00,181.23,181.4,180.95,181.25,16381.0,181.23,181.4,180.95,181.25,16381.0
2023-05-02 11:10:00,181.16,181.31,181.04,181.28,7521.0,181.16,181.31,181.04,181.28,7521.0
2023-05-02 11:15:00,181.28,182.19,181.27,182.12,22177.0,181.28,182.19,181.27,182.12,22177.0
2023-05-02 11:20:00,182.23,182.36,181.8,182.04,4674.0,182.23,182.36,181.8,182.04,4674.0
2023-05-02 11:25:00,182.0,182.13,181.57,182.13,4383.0,182.0,182.13,181.57,182.13,4383.0
2023-05-02 11:30:00,182.26,182.26,181.73,182.0,7513.0,182.26,182.26,181.73,182.0,7513.0
2023-05-02 11:35:00,182.09,182.26,181.9,182.25,1333.0,182.09,182.26,181.9,182.25,1333.0
2023-05-02 11:40:00,182.28,182.45,182.06,182.44,4119.0,182.28,182.45,182.06,182.44,4119.0
2023-05-02 11:45:00,182.44,182.55,182.23,182.38,5570.0,182.44,182.55,182.23,182.38,5570.0
2023-05-02 11:50:00,182.34,182.42,181.94,181.98,5895.0,182.34,182.42,181.94,181.98,5895.0
2023-05-02 11:55:00,182.22,182.22,181.94,182.02,1200.0,182.22,182.22,181.94,182.02,1200.0
2023-05-02 12:00:00,182.11,182.11,181.44,181.51,5402.0,182.11,182.11,181.44,181.51,5402.0
2023-05-02 12:05:00,181.44,181.79,181.4,181.57,3693.0,181.44,181.79,181.4,181.57,3693.0
2023-05-02 12:10:00,181.5,181.55,181.33,181.48,2110.0,181.5,181.55,181.33,181.48,2110.0
2023-05-02 12:15:00,181.53,181.7,181.3,181.7,5744.0,181.53,181.7,181.3,181.7,5744.0
2023-05-02 12:20:00,181.63,182.16,181.63,182.13,23303.0,181.63,182.16,181.63,182.13,23303.0
2023-05-02 12:25:00,182.18,182.49,182.17,182.24,3393.0,182.18,182.49,182.17,182.24,3393.0
2023-05-02 12:30:00,182.27,182.38,182.08,182.08,3708.0,182.27,182.38,182.08,182.08,3708.0
2023-05-02 12:35:00,182.18,182.47,182.12,182.31,6497.0,182.18,182.47,182.12,182.31,6497.0
2023-05-02 12:40:00,182.44,182.44,182.19,182.43,2241.0,182.44,182.44,182.19,182.43,2241.0
2023-05-02 12:45:00,182.42,182.64,182.32,182.64,3902.0,182.42,182.64,182.32,182.64,3902.0
2023-05-02 12:50:00,182.64,183.07,182.64,183.0,2550.0,182.64,183.07,182.64,183.0,2550.0
2023-05-02 12:55:00,182.98,183.11,182.83,182.83,19326.0,182.98,183.11,182.83,182.83,19326.0
2023-05-02 13:00:00,182.95,182.96,182.76,182.95,3635.0,182.95,182.96,182.76,182.95,3635.0
2023-05-02 13:05:00,183.0,183.43,182.95,183.41,33409.0,183.0,183.43,182.95,183.41,33409.0
2023-05-02 13:10:00,183.43,183.95,183.32,183.84,7151.0,183.43,183.95,183.32,183.84,7151.0
2023-05-02 13:15:00,183.95,183.99,183.52,183.84,5658.0,183.95,183.99,183.52,183.84,5658.0
2023-05-02 13:20:00,183.74,184.11,183.74,184.11,4615.0,183.74,184.11,183.74,184.11,4615.0
2023-05-02 13:25:00,184.12,184.38,184.05,184.05,6323.0,184.12,184.38,184.05,184.05,6323.0
2023-05-02 13:30:00,183.98,184.07,183.72,184.05,6511.0,183.98,184.07,183.72,184.05,6511.0
2023-05-02 13:35:00,183.96,184.51,183.96,184.51,5555.0,183.96,184.51,183.96,184.51,5555.0
2023-05-02 13:40:00,184.34,184.54,184.12,184.48,4069.0,184.34,184.54,184.12,184.48,4069.0
2023-05-02 13:45:00,184.54,184.81,184.54,184.74,2543.0,184.54,184.81,184.54,184.74,2543.0
2023-05-02 13:50:00,184.81,185.06,184.73,184.97,2151.0,184.81,185.06,184.73,184.97,2151.0
2023-05-02 13:55:00,184.97,185.02,184.73,184.9,4118.0,184.97,185.02,184.73,184.9,4118.0
2023-05-02 14:00:00,185.04,185.09,184.58,184.66,3352.0,185.04,185.09,184.58,184.66,3352.0
2023-05-02 14:05:00,184.67,184.68,184.5,184.56,1620.0,184.67,184.68,184.5,184.56,1620.0
2023-05-02 14:10:00,184.62,184.62,184.15,184.15,2568.0,184.62,184.62,184.15,184.15,2568.0
2023-05-02 14:15:00,184.21,184.4,184.11,184.38,2724.0,184.21,184.4,184.11,184.38,2724.0
2023-05-02 14:20:00,184.4,184.45,184.29,184.4,4573.0,184.4,184.45,184.29,184.4,4573.0
2023-05-02 14:25:00,184.25,184.25,183.94,184.16,4095.0,184.25,184.25,183.94,184.16,4095.0
2023-05-02 14:30:00,184.18,184.22,184.12,184.12,1936.0,184.18,184.22,184.12,184.12,1936.0
2023-05-02 14:35:00,184.21,184.39,184.21,184.38,2025.0,184.21,184.39,184.21,184.38,2025.0
2023-05-02 14:40:00,184.38,184.62,184.37,184.57,5708.0,184.38,184.62,184.37,184.57,5708.0
2023-05-02 14:45:00,184.73,184.97,184.73,184.97,700.0,184.73,184.97,184.73,184.97,700.0
2023-05-02 14:50:00,185.26,185.47,185.15,185.18,3804.0,185.26,185.47,185.15,185.18,3804.0
2023-05-02 14:55:00,185.23,185.29,185.12,185.18,3005.0,185.23,185.29,185.12,185.18,3005.0
2023-05-02 15:00:00,185.22,185.28,184.91,184.91,2476.0,185.22,185.28,184.91,184.91,2476.0
2023-05-02 15:05:00,184.97,185.34,184.96,185.34,7309.0,184.97,185.34,184.96,185.34,7309.0
2023-05-02 15:10:00,185.32,185.54,185.32,185.52,4043.0,185.32,185.54,185.32,185.52,4043.0
2023-05-02 15:15:00,185.51,185.55,185.3,185.34,12347.0,185.51,185.55,185.3,185.34,12347.0
2023-05-02 15:20:00,185.34,185.65,185.33,185.59,4441.0,185.34,185.65,185.33,185.59,4441.0
2023-05-02 15:25:00,185.68,186.18,185.68,186.17,7981.0,185.68,186.18,185.68,186.17,7981.0
2023-05-02 15:30:00,186.1,186.1,185.71,185.8,11775.0,186.1,186.1,185.71,185.8,11775.0
2023-05-02 15:35:00,185.84,186.06,185.65,185.94,4080.0,185.84,186.06,185.65,185.94,4080.0
2023-05-02 15:40:00,186.1,186.61,186.1,186.56,7236.0,186.1,186.61,186.1,186.56,7236.0
2023-05-02 15:45:00,186.55,186.55,185.88,185.98,9095.0,186.55,186.55,185.88,185.98,9095.0
2023-05-02 15:50:00,185.96,186.43,185.95,186.39,14598.0,185.96,186.43,185.95,186.39,14598.0
2023-05-02 15:55:00,186.43,186.9,186.3,186.32,45652.0,186.43,186.9,186.3,186.32,45652.0
2023-05-03 09:30:00,185.7,185.7,184.97,184.97,2669.0,185.7,185.7,184.97,184.97,2669.0
2023-05-03 09:35:00,184.85,185.27,184.79,185.06,1500.0,184.85,185.27,184.79,185.06,1500.0
2023-05-03 09:40:00,185.32,185.47,184.99,185.06,2131.0,185.32,185.47,184.99,185.06,2131.0
2023-05-03 09:45:00,185.38,186.08,185.37,186.08,1200.0,185.38,186.08,185.37,186.08,1200.0
2023-05-03 09:50:00,186.3,186.44,186.01,186.14,2154.0,186.3,186.44,186.01,186.14,2154.0
2023-05-03 09:55:00,186.18,186.18,185.76,186.11,11494.0,186.18,186.18,185.76,186.11,11494.0
2023-05-03 10:00:00,186.11,186.62,186.11,186.5,1400.0,186.11,186.62,186.11,186.5,1400.0
2023-05-03 10:05:00,186.38,186.38,185.97,185.97,1232.0,186.38,186.38,185.97,185.97,1232.0
2023-05-03 10:10:00,186.09,186.12,185.54,185.77,1146.0,186.09,186.12,185.54,185.77,1146.0
2023-05-03 10:15:00,185.68,185.89,185.47,185.78,1849.0,185.68,185.89,185.47,185.78,1849.0
2023-05-03 10:20:00,185.66,186.37,185.66,186.37,2210.0,185.66,186.37,185.66,186.37,2210.0
2023-05-03 10:25:00,186.25,186.27,185.61,185.61,1814.0,186.25,186.27,185.61,185.61,1814.0
2023-05-03 10:30:00,185.58,185.58,185.2,185.27,6008.0,185.58,185.58,185.2,185.27,6008.0
2023-05-03 10:35:00,185.38,185.56,185.26,185.42,7940.0,185.38,185.56,185.26,185.42,7940.0
2023-05-03 10:40:00,185.28,185.48,185.22,185.48,1490.0,185.28,185.48,185.22,185.48,1490.0
2023-05-03 10:45:00,185.33,185.33,184.79,185.3,1706.0,185.33,185.33,184.79,185.3,1706.0
2023-05-03 10:50:00,185.31,185.56,185.21,185.29,2136.0,185.31,185.56,185.21,185.29,2136.0
2023-05-03 10:55:00,185.29,185.57,185.29,185.53,2043.0,185.29,185.57,185.29,185.53,2043.0
2023-05-03 11:00:00,185.53,185.62,185.07,185.17,3570.0,185.53,185.62,185.07,185.17,3570.0
2023-05-03 11:05:00,185.23,185.23,184.9,184.94,906.0,185.23,185.23,184.9,184.94,906.0
2023-05-03 11:10:00,184.88,185.25,184.87,185.25,2510.0,184.88,185.25,184.87,185.25,2510.0
2023-05-03 11:15:00,185.19,185.24,185.0,185.24,2326.0,185.19,185.24,185.0,185.24,2326.0
2023-05-03 11:20:00,185.26,185.27,185.01,185.23,2750.0,185.26,185.27,185.01,185.23,2750.0
2023-05-03 11:25:00,185.2,185.43,185.17,185.25,5984.0,185.2,185.43,185.17,185.25,5984.0
2023-05-03 11:30:00,185.25,185.43,185.25,185.36,1722.0,185.25,185.43,185.25,185.36,1722.0
2023-05-03 11:35:00,185.43,185.62,185.41,185.47,1845.0,185.43,185.62,185.41,185.47,1845.0
2023-05-03 11:40:00,185.51,185.98,185.51,185.98,1738.0,185.51,185.98,185.51,185.98,1738.0
2023-05-03 11:45:00,185.98,186.2,185.98,186.09,1700.0,185.98,186.2,185.98,186.09,1700.0
2023-05-03 11:50:00,186.06,186.21,186.06,186.21,600.0,186.06,186.21,186.06,186.21,600.0
2023-05-03 11:55:00,186.21,186.42,186.17,186.33,1434.0,186.21,186.42,186.17,186.33,1434.0
2023-05-03 12:00:00,186.37,186.61,186.27,186.61,2262.0,186.37,186.61,186.27,186.61,2262.0
2023-05-03 12:05:00,186.52,186.69,186.42,186.42,2403.0,186.52,186.69,186.42,186.42,2403.0
2023-05-03 12:10:00,186.42,186.42,186.26,186.34,1549.0,186.42,186.42,186.26,186.34,1549.0
2023-05-03 12:15:00,186.24,186.33,186.17,186.24,1600.0,186.24,186.33,186.17,186.24,1600.0
2023-05-03 12:20:00,186.19,186.2,185.95,186.2,2318.0,186.19,186.2,185.95,186.2,2318.0
2023-05-03 12:25:00,186.09,186.26,186.04,186.26,1710.0,186.09,186.26,186.04,186.26,1710.0
2023-05-03 12:30:00,186.33,186.33,186.06,186.06,500.0,186.33,186.33,186.06,186.06,500.0
2023-05-03 12:35:00,186.06,186.08,185.73,185.86,1293.0,186.06,186.08,185.73,185.86,1293.0
2023-05-03 12:40:00,185.78,185.78,185.64,185.64,1000.0,185.78,185.78,185.64,185.64,1000.0
2023-05-03 12:45:00,185.83,185.86,185.64,185.74,3386.0,185.83,185.86,185.64,185.74,3386.0
2023-05-03 12:50:00,185.81,186.06,185.68,185.75,16385.0,185.81,186.06,185.68,185.75,16385.0
2023-05-03 12:55:00,185.75,185.98,185.41,185.59,27605.0,185.75,185.98,185.41,185.59,27605.0
2023-05-03 13:00:00,185.7,185.79,185.68,185.78,12400.0,185.7,185.79,185.68,185.78,12400.0
2023-05-03 13:05:00,185.85,185.91,185.67,185.87,2217.0,185.85,185.91,185.67,185.87,2217.0
2023-05-03 13:10:00,185.68,185.84,185.68,185.83,1000.0,185.68,185.84,185.68,185.83,1000.0
2023-05-03 13:15:00,185.83,186.18,185.82,186.08,9145.0,185.83,186.18,185.82,186.08,9145.0
2023-05-03 13:20:00,186.29,186.54,186.07,186.47,2301.0,186.29,186.54,186.07,186.47,2301.0
2023-05-03 13:25:00,186.56,186.65,186.33,186.37,5318.0,186.56,186.65,186.33,186.37,5318.0
2023-05-03 13:30:00,186.41,186.65,186.41,186.53,952.0,186.41,186.65,186.41,186.53,952.0
2023-05-03 13:35:00,186.58,186.84,186.52,186.52,4520.0,186.58,186.84,186.52,186.52,4520.0
2023-05-03 13:40:00,186.59,186.69,186.45,186.64,3193.0,186.59,186.69,186.45,186.64,3193.0
2023-05-03 13:45:00,186.68,186.71,186.52,186.53,1424.0,186.68,186.71,186.52,186.53,1424.0
2023-05-03 13:50:00,186.6,186.6,186.53,186.6,882.0,186.6,186.6,186.53,186.6,882.0
2023-05-03 13:55:00,186.61,186.82,186.61,186.63,3113.0,186.61,186.82,186.61,186.63,3113.0
2023-05-03 14:00:00,186.56,186.98,185.99,186.53,7135.0,186.56,186.98,185.99,186.53,7135.0
2023-05-03 14:05:00,186.27,186.94,186.26,186.62,2300.0,186.27,186.94,186.26,186.62,2300.0
2023-05-03 14:10:00,186.16,186.6,186.16,186.58,1830.0,186.16,186.6,186.16,186.58,1830.0
2023-05-03 14:15:00,186.55,186.85,186.54,186.63,3374.0,186.55,186.85,186.54,186.63,3374.0
2023-05-03 14:20:00,186.63,187.33,186.53,187.04,45876.0,186.63,187.33,186.53,187.04,45876.0
2023-05-03 14:25:00,186.93,187.31,186.71,186.83,4918.0,186.93,187.31,186.71,186.83,4918.0
2023-05-03 14:30:00,186.9,186.91,186.4,186.89,2280.0,186.9,186.91,186.4,186.89,2280.0
2023-05-03 14:35:00,186.37,187.39,185.99,187.39,18326.0,186.37,187.39,185.99,187.39,18326.0
2023-05-03 14:40:00,187.57,187.95,186.87,187.26,3540.0,187.57,187.95,186.87,187.26,3540.0
2023-05-03 14:45:00,187.13,187.59,187.13,187.37,2802.0,187.13,187.59,187.13,187.37,2802.0
2023-05-03 14:50:00,187.4,187.45,186.87,187.12,2907.0,187.4,187.45,186.87,187.12,2907.0
2023-05-03 14:55:00,187.01,187.51,186.86,187.22,2300.0,187.01,187.51,186.86,187.22,2300.0
2023-05-03 15:00:00,187.25,187.25,186.52,186.79,3551.0,187.25,187.25,186.52,186.79,3551.0
2023-05-03 15:05:00,186.91,187.42,186.4,186.4,2633.0,186.91,187.42,186.4,186.4,2633.0
2023-05-03 15:10:00,186.09,186.17,185.81,185.81,1448.0,186.09,186.17,185.81,185.81,1448.0
2023-05-03 15:15:00,185.5,186.12,185.5,185.96,2226.0,185.5,186.12,185.5,185.96,2226.0
2023-05-03 15:20:00,185.71,186.25,185.14,185.93,8849.0,185.71,186.25,185.14,185.93,8849.0
2023-05-03 15:25:00,186.24,186.28,185.4,185.41,2100.0,186.24,186.28,185.4,185.41,2100.0
2023-05-03 15:30:00,185.3,185.33,184.98,185.12,11032.0,185.3,185.33,184.98,185.12,11032.0
2023-05-03 15:35:00,185.18,185.41,185.06,185.34,9479.0,185.18,185.41,185.06,185.34,9479.0
2023-05-03 15:40:00,185.35,185.45,185.11,185.21,15134.0,185.35,185.45,185.11,185.21,15134.0
2023-05-03 15:45:00,185.16,185.31,184.79,184.82,7976.0,185.16,185.31,184.79,184.82,7976.0
2023-05-03 15:50:00,184.78,185.5,184.64,185.0,16139.0,184.78,185.5,184.64,185.0,16139.0
2023-05-03 15:55:00,184.97,184.98,184.45,184.73,53361.0,184.97,184.98,184.45,184.73,53361.0
2023-05-04 09:30:00,184.0,184.0,183.01,183.62,6883.0,184.0,184.0,183.01,183.62,6883.0
2023-05-04 09:35:00,183.73,184.0,183.52,183.64,3601.0,183.73,184.0,183.52,183.64,3601.0
2023-05-04 09:40:00,183.27,183.44,182.56,182.9,2505.0,183.27,183.44,182.56,182.9,2505.0
2023-05-04 09:45:00,182.8,182.8,182.34,182.65,4732.0,182.8,182.8,182.34,182.65,4732.0
2023-05-04 09:50:00,182.46,182.77,182.04,182.71,8768.0,182.46,182.77,182.04,182.71,8768.0
2023-05-04 09:55:00,182.7,182.83,182.27,182.35,4300.0,182.7,182.83,182.27,182.35,4300.0
2023-05-04 10:00:00,182.26,182.27,181.77,181.97,1737.0,182.26,182.27,181.77,181.97,1737.0
2023-05-04 10:05:00,181.64,182.01,181.59,181.99,2141.0,181.64,182.01,181.59,181.99,2141.0
2023-05-04 10:10:00,182.12,182.41,181.86,182.01,3193.0,182.12,182.41,181.86,182.01,3193.0
2023-05-04 10:15:00,182.0,182.29,181.78,182.29,4300.0,182.0,182.29,181.78,182.29,4300.0
2023-05-04 10:20:00,181.85,182.01,181.46,181.47,1901.0,181.85,182.01,181.46,181.47,1901.0
2023-05-04 10:25:00,181.54,181.54,181.33,181.33,1210.0,181.54,181.54,181.33,181.33,1210.0
2023-05-04 10:30:00,181.17,181.17,180.93,181.12,1730.0,181.17,181.17,180.93,181.12,1730.0
2023-05-04 10:35:00,181.29,181.42,180.52,180.52,3636.0,181.29,181.42,180.52,180.52,3636.0
2023-05-04 10:40:00,180.46,180.56,180.39,180.54,1611.0,180.46,180.56,180.39,180.54,1611.0
2023-05-04 10:45:00,180.43,181.03,180.42,180.74,1800.0,180.43,181.03,180.42,180.74,1800.0
2023-05-04 10:50:00,180.53,180.77,180.28,180.77,2623.0,180.53,180.77,180.28,180.77,2623.0
2023-05-04 10:55:00,180.68,180.84,179.46,179.9,25397.0,180.68,180.84,179.46,179.9,25397.0
2023-05-04 11:00:00,180.0,180.19,179.83,180.13,3864.0,180.0,180.19,179.83,180.13,3864.0
2023-05-04 11:05:00,180.22,180.72,180.03,180.65,5803.0,180.22,180.72,180.03,180.65,5803.0
2023-05-04 11:10:00,180.83,181.32,180.65,181.31,2701.0,180.83,181.32,180.65,181.31,2701.0
2023-05-04 11:15:00,181.31,181.34,180.68,180.83,2882.0,181.31,181.34,180.68,180.83,2882.0
2023-05-04 11:20:00,180.79,180.83,180.59,180.75,2204.0,180.79,180.83,180.59,180.75,2204.0
2023-05-04 11:25:00,180.69,180.76,180.48,180.63,2233.0,180.69,180.76,180.48,180.63,2233.0
2023-05-04 11:30:00,180.6,180.7,179.91,180.37,9664.0,180.6,180.7,179.91,180.37,9664.0
2023-05-04 11:35:00,180.4,180.4,180.17,180.18,1031.0,180.4,180.4,180.17,180.18,1031.0
2023-05-04 11:40:00,180.16,180.38,180.16,180.28,1600.0,180.16,180.38,180.16,180.28,1600.0
2023-05-04 11:45:00,180.27,180.36,180.21,180.3,1300.0,180.27,180.36,180.21,180.3,1300.0
2023-05-04 11:50:00,180.18,180.52,180.18,180.37,2826.0,180.18,180.52,180.18,180.37,2826.0
2023-05-04 11:55:00,180.22,180.55,180.13,180.55,5156.0,180.22,180.55,180.13,180.55,5156.0
2023-05-04 12:00:00,180.49,180.55,180.44,180.48,1100.0,180.49,180.55,180.44,180.48,1100.0
2023-05-04 12:05:00,180.49,180.53,180.46,180.51,1100.0,180.49,180.53,180.46,180.51,1100.0
2023-05-04 12:10:00,180.53,180.58,180.4,180.58,3213.0,180.53,180.58,180.4,180.58,3213.0
2023-05-04 12:15:00,180.58,180.7,180.23,180.25,3571.0,180.58,180.7,180.23,180.25,3571.0
2023-05-04 12:20:00,180.24,180.64,180.24,180.61,1613.0,180.24,180.64,180.24,180.61,1613.0
2023-05-04 12:25:00,180.7,180.7,180.4,180.49,4154.0,180.7,180.7,180.4,180.49,4154.0
2023-05-04 12:30:00,180.5,180.5,180.17,180.19,3726.0,180.5,180.5,180.17,180.19,3726.0
2023-05-04 12:35:00,180.1,180.28,180.1,180.25,1209.0,180.1,180.28,180.1,180.25,1209.0
2023-05-04 12:40:00,180.25,180.34,180.16,180.31,2066.0,180.25,180.34,180.16,180.31,2066.0
2023-05-04 12:45:00,180.31,180.39,180.16,180.39,4409.0,180.31,180.39,180.16,180.39,4409.0
2023-05-04 12:50:00,180.35,180.37,180.32,180.37,900.0,180.35,180.37,180.32,180.37,900.0
2023-05-04 12:55:00,180.31,180.93,180.21,180.93,4200.0,180.31,180.93,180.21,180.93,4200.0
2023-05-04 13:00:00,181.0,181.0,180.88,180.93,2054.0,181.0,181.0,180.88,180.93,2054.0
2023-05-04 13:05:00,181.4,181.42,181.4,181.42,200.0,181.4,181.42,181.4,181.42,200.0
2023-05-04 13:10:00,181.4,181.62,181.31,181.62,1387.0,181.4,181.62,181.31,181.62,1387.0
2023-05-04 13:15:00,181.68,181.93,181.63,181.83,3010.0,181.68,181.93,181.63,181.83,3010.0
2023-05-04 13:20:00,181.79,181.85,181.66,181.78,3329.0,181.79,181.85,181.66,181.78,3329.0
2023-05-04 13:25:00,181.75,181.76,181.49,181.6,4321.0,181.75,181.76,181.49,181.6,4321.0
2023-05-04 13:30:00,181.53,181.69,181.53,181.69,1415.0,181.53,181.69,181.53,181.69,1415.0
2023-05-04 13:35:00,181.69,181.85,181.49,181.82,8011.0,181.69,181.85,181.49,181.82,8011.0
2023-05-04 13:40:00,181.81,181.85,181.72,181.82,11353.0,181.81,181.85,181.72,181.82,11353.0
2023-05-04 13:45:00,181.84,181.94,181.69,181.84,7628.0,181.84,181.94,181.69,181.84,7628.0
2023-05-04 13:50:00,181.73,181.95,181.68,181.95,1606.0,181.73,181.95,181.68,181.95,1606.0
2023-05-04 13:55:00,181.92,182.02,181.81,181.96,2855.0,181.92,182.02,181.81,181.96,2855.0
2023-05-04 14:00:00,182.07,182.27,181.96,182.13,3423.0,182.07,182.27,181.96,182.13,3423.0
2023-05-04 14:05:00,182.15,182.22,181.95,182.14,1372.0,182.15,182.22,181.95,182.14,1372.0
2023-05-04 14:10:00,182.22,182.29,182.0,182.15,1343.0,182.22,182.29,182.0,182.15,1343.0
2023-05-04 14:15:00,182.08,182.25,181.98,182.25,5448.0,182.08,182.25,181.98,182.25,5448.0
2023-05-04 14:20:00,182.23,182.25,182.03,182.14,1100.0,182.23,182.25,182.03,182.14,1100.0
2023-05-04 14:25:00,182.05,182.44,182.04,182.44,9730.0,182.05,182.44,182.04,182.44,9730.0
2023-05-04 14:30:00,182.41,182.42,182.13,182.37,7576.0,182.41,182.42,182.13,182.37,7576.0
2023-05-04 14:35:00,182.45,183.02,182.45,182.78,6234.0,182.45,183.02,182.45,182.78,6234.0
2023-05-04 14:40:00,182.74,182.75,182.47,182.53,4081.0,182.74,182.75,182.47,182.53,4081.0
2023-05-04 14:45:00,182.53,182.68,182.52,182.62,6069.0,182.53,182.68,182.52,182.62,6069.0
2023-05-04 14:50:00,182.55,182.55,182.2,182.42,3326.0,182.55,182.55,182.2,182.42,3326.0
2023-05-04 14:55:00,182.42,182.8,182.41,182.8,3143.0,182.42,182.8,182.41,182.8,3143.0
2023-05-04 15:00:00,182.85,182.96,182.84,182.93,1348.0,182.85,182.96,182.84,182.93,1348.0
2023-05-04 15:05:00,183.0,183.1,182.71,182.8,3773.0,183.0,183.1,182.71,182.8,3773.0
2023-05-04 15:10:00,182.74,182.88,182.69,182.8,5807.0,182.74,182.88,182.69,182.8,5807.0
2023-05-04 15:15:00,182.8,182.89,182.56,182.63,11678.0,182.8,182.89,182.56,182.63,11678.0
2023-05-04 15:20:00,182.69,182.76,182.47,182.72,4710.0,182.69,182.76,182.47,182.72,4710.0
2023-05-04 15:25:00,182.81,183.04,182.8,182.92,3865.0,182.81,183.04,182.8,182.92,3865.0
2023-05-04 15:30:00,182.91,182.99,182.8,182.99,6555.0,182.91,182.99,182.8,182.99,6555.0
2023-05-04 15:35:00,182.99,183.13,182.92,183.0,5959.0,182.99,183.13,182.92,183.0,5959.0
2023-05-04 15:40:00,183.0,183.22,182.94,183.0,7000.0,183.0,183.22,182.94,183.0,7000.0
2023-05-04 15:45:00,182.93,183.41,182.9,183.37,7266.0,182.93,183.41,182.9,183.37,7266.0
2023-05-04 15:50:00,183.38,183.58,183.18,183.42,15892.0,183.38,183.58,183.18,183.42,15892.0
2023-05-04 15:55:00,183.39,183.77,183.37,183.74,45096.0,183.39,183.77,183.37,183.74,45096.0
2023-05-05 09:30:00,186.25,186.93,185.0,185.42,7543.0,186.25,186.93,185.0,185.42,7543.0
2023-05-05 09:35:00,185.42,185.85,185.16,185.16,2833.0,185.42,185.85,185.16,185.16,2833.0
2023-05-05 09:40:00,185.14,185.85,185.14,185.69,9402.0,185.14,185.85,185.14,185.69,9402.0
2023-05-05 09:45:00,185.57,185.57,185.04,185.2,6995.0,185.57,185.57,185.04,185.2,6995.0
2023-05-05 09:50:00,185.07,185.22,184.66,184.81,3783.0,185.07,185.22,184.66,184.81,3783.0
2023-05-05 09:55:00,184.69,184.69,184.14,184.47,5400.0,184.69,184.69,184.14,184.47,5400.0
2023-05-05 10:00:00,184.69,185.9,184.69,185.88,27925.0,184.69,185.9,184.69,185.88,27925.0
2023-05-05 10:05:00,185.9,186.24,185.9,186.17,2497.0,185.9,186.24,185.9,186.17,2497.0
2023-05-05 10:10:00,185.97,186.37,185.78,186.16,16738.0,185.97,186.37,185.78,186.16,16738.0
2023-05-05 10:15:00,186.11,186.35,185.71,185.78,8300.0,186.11,186.35,185.71,185.78,8300.0
2023-05-05 10:20:00,185.78,186.04,185.58,185.63,6999.0,185.78,186.04,185.58,185.63,6999.0
2023-05-05 10:25:00,185.65,185.65,185.22,185.4,47968.0,185.65,185.65,185.22,185.4,47968.0
2023-05-05 10:30:00,185.35,185.35,184.35,184.87,9200.0,185.35,185.35,184.35,184.87,9200.0
2023-05-05 10:35:00,184.89,185.09,184.71,184.75,1874.0,184.89,185.09,184.71,184.75,1874.0
2023-05-05 10:40:00,184.69,184.8,184.5,184.62,8573.0,184.69,184.8,184.5,184.62,8573.0
2023-05-05 10:45:00,184.49,184.76,184.33,184.76,6071.0,184.49,184.76,184.33,184.76,6071.0
2023-05-05 10:50:00,184.83,184.93,184.52,184.53,5900.0,184.83,184.93,184.52,184.53,5900.0
2023-05-05 10:55:00,184.44,184.62,184.43,184.49,4279.0,184.44,184.62,184.43,184.49,4279.0
2023-05-05 11:00:00,184.51,184.77,184.4,184.67,2500.0,184.51,184.77,184.4,184.67,2500.0
2023-05-05 11:05:00,184.69,184.99,184.55,184.59,3037.0,184.69,184.99,184.55,184.59,3037.0
2023-05-05 11:10:00,184.64,184.75,184.55,184.73,4588.0,184.64,184.75,184.55,184.73,4588.0
2023-05-05 11:15:00,184.66,184.72,184.12,184.14,6333.0,184.66,184.72,184.12,184.14,6333.0
2023-05-05 11:20:00,184.18,184.34,184.07,184.33,2645.0,184.18,184.34,184.07,184.33,2645.0
2023-05-05 11:25:00,184.37,184.57,184.22,184.22,3166.0,184.37,184.57,184.22,184.22,3166.0
2023-05-05 11:30:00,184.22,184.31,184.06,184.08,1820.0,184.22,184.31,184.06,184.08,1820.0
2023-05-05 11:35:00,184.11,184.11,183.7,183.91,3651.0,184.11,184.11,183.7,183.91,3651.0
2023-05-05 11:40:00,183.89,183.95,183.73,183.73,3724.0,183.89,183.95,183.73,183.73,3724.0
2023-05-05 11:45:00,183.86,183.87,183.7,183.7,1014.0,183.86,183.87,183.7,183.7,1014.0
2023-05-05 11:50:00,183.71,183.71,183.13,183.16,5932.0,183.71,183.71,183.13,183.16,5932.0
2023-05-05 11:55:00,183.2,183.2,182.91,182.97,3354.0,183.2,183.2,182.91,182.97,3354.0
2023-05-05 12:00:00,183.04,183.41,182.95,183.09,5344.0,183.04,183.41,182.95,183.09,5344.0
2023-05-05 12:05:00,183.07,183.32,182.93,183.32,3354.0,183.07,183.32,182.93,183.32,3354.0
2023-05-05 12:10:00,183.48,183.49,183.29,183.29,1109.0,183.48,183.49,183.29,183.29,1109.0
2023-05-05 12:15:00,183.34,183.34,183.23,183.23,1000.0,183.34,183.34,183.23,183.23,1000.0
2023-05-05 12:20:00,183.25,183.58,183.24,183.45,3783.0,183.25,183.58,183.24,183.45,3783.0
2023-05-05 12:25:00,183.38,183.43,183.36,183.36,1314.0,183.38,183.43,183.36,183.36,1314.0
2023-05-05 12:30:00,183.38,183.38,183.17,183.17,821.0,183.38,183.38,183.17,183.17,821.0
2023-05-05 12:35:00,183.13,183.13,182.64,182.71,3162.0,183.13,183.13,182.64,182.71,3162.0
2023-05-05 12:40:00,182.73,183.16,182.73,183.07,2800.0,182.73,183.16,182.73,183.07,2800.0
2023-05-05 12:45:00,183.04,183.04,182.71,182.83,2263.0,183.04,183.04,182.71,182.83,2263.0
2023-05-05 12:50:00,182.83,182.91,182.8,182.84,2040.0,182.83,182.91,182.8,182.84,2040.0
2023-05-05 12:55:00,182.74,183.09,182.74,183.07,3100.0,182.74,183.09,182.74,183.07,3100.0
2023-05-05 13:00:00,183.07,183.14,182.94,182.94,700.0,183.07,183.14,182.94,182.94,700.0
2023-05-05 13:05:00,182.92,182.93,182.78,182.93,3285.0,182.92,182.93,182.78,182.93,3285.0
2023-05-05 13:10:00,182.95,182.95,182.78,182.78,1236.0,182.95,182.95,182.78,182.78,1236.0
2023-05-05 13:15:00,182.79,182.85,182.6,182.77,5212.0,182.79,182.85,182.6,182.77,5212.0
2023-05-05 13:20:00,182.78,183.25,182.77,183.22,3712.0,182.78,183.25,182.77,183.22,3712.0
2023-05-05 13:25:00,183.22,183.65,183.22,183.61,2871.0,183.22,183.65,183.22,183.61,2871.0
2023-05-05 13:30:00,183.76,183.86,183.75,183.77,2024.0,183.76,183.86,183.75,183.77,2024.0
2023-05-05 13:35:00,183.78,184.0,183.76,183.9,1514.0,183.78,184.0,183.76,183.9,1514.0
2023-05-05 13:40:00,183.95,184.19,183.94,184.19,2654.0,183.95,184.19,183.94,184.19,2654.0
2023-05-05 13:45:00,184.23,184.32,184.15,184.18,2110.0,184.23,184.32,184.15,184.18,2110.0
2023-05-05 13:50:00,184.13,184.13,183.88,183.89,2584.0,184.13,184.13,183.88,183.89,2584.0
2023-05-05 13:55:00,183.81,183.81,183.38,183.49,3948.0,183.81,183.81,183.38,183.49,3948.0
2023-05-05 14:00:00,183.48,183.69,183.48,183.69,2190.0,183.48,183.69,183.48,183.69,2190.0
2023-05-05 14:05:00,183.7,183.89,183.62,183.89,3618.0,183.7,183.89,183.62,183.89,3618.0
2023-05-05 14:10:00,183.9,184.18,183.56,184.08,10752.0,183.9,184.18,183.56,184.08,10752.0
2023-05-05 14:15:00,184.04,184.18,183.76,183.76,4523.0,184.04,184.18,183.76,183.76,4523.0
2023-05-05 14:20:00,183.75,183.88,183.7,183.79,5921.0,183.75,183.88,183.7,183.79,5921.0
2023-05-05 14:25:00,183.79,184.01,183.79,183.85,3824.0,183.79,184.01,183.79,183.85,3824.0
2023-05-05 14:30:00,183.84,184.19,183.81,184.19,6352.0,183.84,184.19,183.81,184.19,6352.0
2023-05-05 14:35:00,184.09,184.21,184.09,184.13,3444.0,184.09,184.21,184.09,184.13,3444.0
2023-05-05 14:40:00,184.14,184.36,184.14,184.31,3918.0,184.14,184.36,184.14,184.31,3918.0
2023-05-05 14:45:00,184.26,184.28,184.02,184.16,6177.0,184.26,184.28,184.02,184.16,6177.0
2023-05-05 14:50:00,184.19,184.28,184.16,184.28,1916.0,184.19,184.28,184.16,184.28,1916.0
2023-05-05 14:55:00,184.27,184.53,184.22,184.28,4211.0,184.27,184.53,184.22,184.28,4211.0
2023-05-05 15:00:00,184.28,184.56,184.22,184.56,4356.0,184.28,184.56,184.22,184.56,4356.0
2023-05-05 15:05:00,184.58,184.62,184.53,184.56,2987.0,184.58,184.62,184.53,184.56,2987.0
2023-05-05 15:10:00,184.57,184.62,184.51,184.61,4175.0,184.57,184.62,184.51,184.61,4175.0
2023-05-05 15:15:00,184.64,184.69,184.48,184.56,4651.0,184.64,184.69,184.48,184.56,4651.0
2023-05-05 15:20:00,184.47,184.47,184.29,184.29,4627.0,184.47,184.47,184.29,184.29,4627.0
2023-05-05 15:25:00,184.35,184.35,183.8,183.98,6866.0,184.35,184.35,183.8,183.98,6866.0
2023-05-05 15:30:00,183.94,184.14,183.94,184.02,5376.0,183.94,184.14,183.94,184.02,5376.0
2023-05-05 15:35:00,184.03,184.14,183.82,184.06,7890.0,184.03,184.14,183.82,184.06,7890.0
2023-05-05 15:40:00,183.99,184.29,183.97,184.18,9561.0,183.99,184.29,183.97,184.18,9561.0
2023-05-05 15:45:00,184.15,184.19,183.7,183.71,14704.0,184.15,184.19,183.7,183.71,14704.0
2023-05-05 15:50:00,183.68,184.15,183.56,184.11,27709.0,183.68,184.15,183.56,184.11,27709.0
2023-05-05 15:55:00,184.15,184.19,183.73,183.91,66416.0,184.15,184.19,183.73,183.91,66416.0
2023-05-08 09:30:00,182.57,182.57,179.6,179.77,38724.0,182.57,182.57,179.6,179.77,38724.0
2023-05-08 09:35:00,179.58,181.44,179.57,181.03,7573.0,179.58,181.44,179.57,181.03,7573.0
2023-05-08 09:40:00,181.25,181.78,181.06,181.07,12369.0,181.25,181.78,181.06,181.07,12369.0
2023-05-08 09:45:00,181.11,181.89,180.26,181.3,61297.0,181.11,181.89,180.26,181.3,61297.0
2023-05-08 09:50:00,181.22,181.35,180.21,180.42,15691.0,181.22,181.35,180.21,180.42,15691.0
2023-05-08 09:55:00,180.42,181.24,179.98,180.25,10530.0,180.42,181.24,179.98,180.25,10530.0
2023-05-08 10:00:00,180.18,181.0,180.08,180.99,9400.0,180.18,181.0,180.08,180.99,9400.0
2023-05-08 10:05:00,180.99,181.05,179.6,179.72,12508.0,180.99,181.05,179.6,179.72,12508.0
2023-05-08 10:10:00,179.73,180.18,179.64,179.9,10068.0,179.73,180.18,179.64,179.9,10068.0
2023-05-08 10:15:00,179.94,180.36,179.88,180.18,6238.0,179.94,180.36,179.88,180.18,6238.0
2023-05-08 10:20:00,180.32,180.97,180.3,180.9,11449.0,180.32,180.97,180.3,180.9,11449.0
2023-05-08 10:25:00,180.78,180.89,180.01,180.03,10261.0,180.78,180.89,180.01,180.03,10261.0
2023-05-08 10:30:00,180.22,180.59,180.15,180.37,10281.0,180.22,180.59,180.15,180.37,10281.0
2023-05-08 10:35:00,180.37,180.48,180.07,180.21,10643.0,180.37,180.48,180.07,180.21,10643.0
2023-05-08 10:40:00,180.18,180.41,180.07,180.1,5200.0,180.18,180.41,180.07,180.1,5200.0
2023-05-08 10:45:00,180.17,180.46,180.0,180.41,8997.0,180.17,180.46,180.0,180.41,8997.0
2023-05-08 10:50:00,180.43,180.86,180.23,180.86,13483.0,180.43,180.86,180.23,180.86,13483.0
2023-05-08 10:55:00,180.72,181.36,180.71,181.13,8031.0,180.72,181.36,180.71,181.13,8031.0
2023-05-08 11:00:00,181.12,181.7,181.12,181.46,6408.0,181.12,181.7,181.12,181.46,6408.0
2023-05-08 11:05:00,181.38,181.38,180.62,180.64,3518.0,181.38,181.38,180.62,180.64,3518.0
2023-05-08 11:10:00,180.58,180.58,180.19,180.39,7121.0,180.58,180.58,180.19,180.39,7121.0
2023-05-08 11:15:00,180.37,180.38,180.14,180.17,9338.0,180.37,180.38,180.14,180.17,9338.0
2023-05-08 11:20:00,180.16,180.24,179.77,180.07,14531.0,180.16,180.24,179.77,180.07,14531.0
2023-05-08 11:25:00,180.03,180.03,179.87,179.97,3677.0,180.03,180.03,179.87,179.97,3677.0
2023-05-08 11:30:00,179.99,180.09,179.81,180.08,5545.0,179.99,180.09,179.81,180.08,5545.0
2023-05-08 11:35:00,180.09,180.52,180.04,180.48,5800.0,180.09,180.52,180.04,180.48,5800.0
2023-05-08 11:40:00,180.44,180.49,180.09,180.38,6834.0,180.44,180.49,180.09,180.38,6834.0
2023-05-08 11:45:00,180.44,180.89,180.44,180.8,1700.0,180.44,180.89,180.44,180.8,1700.0
2023-05-08 11:50:00,180.84,180.97,180.78,180.97,6109.0,180.84,180.97,180.78,180.97,6109.0
2023-05-08 11:55:00,181.07,181.47,180.79,180.8,5369.0,181.07,181.47,180.79,180.8,5369.0
2023-05-08 12:00:00,180.72,180.81,180.54,180.63,4504.0,180.72,180.81,180.54,180.63,4504.0
2023-05-08 12:05:00,180.7,180.7,180.49,180.5,3845.0,180.7,180.7,180.49,180.5,3845.0
2023-05-08 12:10:00,180.42,180.7,180.42,180.55,8261.0,180.42,180.7,180.42,180.55,8261.0
2023-05-08 12:15:00,180.41,180.51,180.31,180.31,1000.0,180.41,180.51,180.31,180.31,1000.0
2023-05-08 12:20:00,180.32,180.32,180.03,180.12,8288.0,180.32,180.32,180.03,180.12,8288.0
2023-05-08 12:25:00,180.17,180.28,180.13,180.25,4608.0,180.17,180.28,180.13,180.25,4608.0
2023-05-08 12:30:00,180.34,180.39,180.2,180.25,1716.0,180.34,180.39,180.2,180.25,1716.0
2023-05-08 12:35:00,180.25,180.29,180.07,180.19,4240.0,180.25,180.29,180.07,180.19,4240.0
2023-05-08 12:40:00,180.21,180.21,179.78,179.89,5342.0,180.21,180.21,179.78,179.89,5342.0
2023-05-08 12:45:00,180.01,180.09,179.61,179.62,15749.0,180.01,180.09,179.61,179.62,15749.0
2023-05-08 12:50:00,179.71,179.84,179.71,179.75,2616.0,179.71,179.84,179.71,179.75,2616.0
2023-05-08 12:55:00,179.76,179.96,179.71,179.94,3571.0,179.76,179.96,179.71,179.94,3571.0
2023-05-08 13:00:00,180.02,180.02,179.75,179.86,4239.0,180.02,180.02,179.75,179.86,4239.0
2023-05-08 13:05:00,179.81,179.86,179.66,179.8,6848.0,179.81,179.86,179.66,179.8,6848.0
2023-05-08 13:10:00,179.8,180.05,179.76,179.94,4011.0,179.8,180.05,179.76,179.94,4011.0
2023-05-08 13:15:00,179.88,179.96,179.88,179.92,2200.0,179.88,179.96,179.88,179.92,2200.0
2023-05-08 13:20:00,179.91,179.99,179.91,179.99,1800.0,179.91,179.99,179.91,179.99,1800.0
2023-05-08 13:25:00,179.99,180.34,179.87,180.34,7153.0,179.99,180.34,179.87,180.34,7153.0
2023-05-08 13:30:00,180.31,180.32,180.2,180.3,3287.0,180.31,180.32,180.2,180.3,3287.0
2023-05-08 13:35:00,180.23,180.87,180.23,180.86,4986.0,180.23,180.87,180.23,180.86,4986.0
2023-05-08 13:40:00,180.79,180.87,180.63,180.67,6115.0,180.79,180.87,180.63,180.67,6115.0
2023-05-08 13:45:00,180.79,180.89,180.77,180.81,4969.0,180.79,180.89,180.77,180.81,4969.0
2023-05-08 13:50:00,180.75,181.22,180.7,181.22,4514.0,180.75,181.22,180.7,181.22,4514.0
2023-05-08 13:55:00,181.22,181.22,180.83,180.9,4943.0,181.22,181.22,180.83,180.9,4943.0
2023-05-08 14:00:00,181.03,181.08,180.88,180.89,3370.0,181.03,181.08,180.88,180.89,3370.0
2023-05-08 14:05:00,180.92,180.92,180.38,180.72,4900.0,180.92,180.92,180.38,180.72,4900.0
2023-05-08 14:10:00,180.64,181.14,180.55,180.99,5860.0,180.64,181.14,180.55,180.99,5860.0
2023-05-08 14:15:00,180.99,181.11,180.95,181.06,5739.0,180.99,181.11,180.95,181.06,5739.0
2023-05-08 14:20:00,181.1,181.3,180.99,181.3,12408.0,181.1,181.3,180.99,181.3,12408.0
2023-05-08 14:25:00,181.32,181.7,181.31,181.65,2108.0,181.32,181.7,181.31,181.65,2108.0
2023-05-08 14:30:00,181.69,181.77,181.59,181.67,2512.0,181.69,181.77,181.59,181.67,2512.0
2023-05-08 14:35:00,181.74,182.04,181.74,181.97,5771.0,181.74,182.04,181.74,181.97,5771.0
2023-05-08 14:40:00,181.96,182.04,181.72,181.75,7033.0,181.96,182.04,181.72,181.75,7033.0
2023-05-08 14:45:00,181.78,181.88,181.77,181.81,2294.0,181.78,181.88,181.77,181.81,2294.0
2023-05-08 14:50:00,181.81,182.05,181.66,181.67,5769.0,181.81,182.05,181.66,181.67,5769.0
2023-05-08 14:55:00,181.68,182.06,181.67,181.94,3422.0,181.68,182.06,181.67,181.94,3422.0
2023-05-08 15:00:00,181.85,182.0,181.77,181.98,4129.0,181.85,182.0,181.77,181.98,4129.0
2023-05-08 15:05:00,181.98,182.03,181.85,181.89,4739.0,181.98,182.03,181.85,181.89,4739.0
2023-05-08 15:10:00,181.88,182.07,181.8,181.97,4292.0,181.88,182.07,181.8,181.97,4292.0
2023-05-08 15:15:00,181.95,182.11,181.7,181.95,9283.0,181.95,182.11,181.7,181.95,9283.0
2023-05-08 15:20:00,181.95,181.96,181.77,181.86,5183.0,181.95,181.96,181.77,181.86,5183.0
2023-05-08 15:25:00,181.85,182.31,181.77,182.11,12878.0,181.85,182.31,181.77,182.11,12878.0
2023-05-08 15:30:00,182.04,182.25,181.97,182.24,8364.0,182.04,182.25,181.97,182.24,8364.0
2023-05-08 15:35:00,182.25,182.29,182.02,182.12,10195.0,182.25,182.29,182.02,182.12,10195.0
2023-05-08 15:40:00,182.13,182.4,182.12,182.4,9286.0,182.13,182.4,182.12,182.4,9286.0
2023-05-08 15:45:00,182.41,182.61,182.34,182.34,19552.0,182.41,182.61,182.34,182.34,19552.0
2023-05-08 15:50:00,182.49,182.53,182.05,182.08,33274.0,182.49,182.53,182.05,182.08,33274.0
2023-05-08 15:55:00,182.08,182.54,182.05,182.5,57781.0,182.08,182.54,182.05,182.5,57781.0
2023-05-09 09:30:00,180.03,180.56,178.52,179.08,14913.0,180.03,180.56,178.52,179.08,14913.0
2023-05-09 09:35:00,179.05,179.3,177.51,177.64,11501.0,179.05,179.3,177.51,177.64,11501.0
2023-05-09 09:40:00,177.64,178.67,177.4,178.47,9425.0,177.64,178.67,177.4,178.47,9425.0
2023-05-09 09:45:00,178.78,179.15,178.37,178.38,13813.0,178.78,179.15,178.37,178.38,13813.0
2023-05-09 09:50:00,178.43,178.55,178.36,178.53,5240.0,178.43,178.55,178.36,178.53,5240.0
2023-05-09 09:55:00,178.55,179.65,178.34,179.0,70390.0,178.55,179.65,178.34,179.0,70390.0
2023-05-09 10:00:00,179.0,179.58,178.36,178.36,109901.0,179.0,179.58,178.36,178.36,109901.0
2023-05-09 10:05:00,178.44,178.79,178.32,178.42,3100.0,178.44,178.79,178.32,178.42,3100.0
2023-05-09 10:10:00,178.34,178.42,178.04,178.25,12011.0,178.34,178.42,178.04,178.25,12011.0
2023-05-09 10:15:00,178.4,178.49,177.97,178.0,6294.0,178.4,178.49,177.97,178.0,6294.0
2023-05-09 10:20:00,177.89,178.42,177.52,178.42,5338.0,177.89,178.42,177.52,178.42,5338.0
2023-05-09 10:25:00,178.48,178.49,178.15,178.4,3407.0,178.48,178.49,178.15,178.4,3407.0
2023-05-09 10:30:00,178.5,178.89,178.46,178.63,19714.0,178.5,178.89,178.46,178.63,19714.0
2023-05-09 10:35:00,178.78,178.8,178.04,178.8,16496.0,178.78,178.8,178.04,178.8,16496.0
2023-05-09 10:40:00,178.77,178.8,178.34,178.34,1700.0,178.77,178.8,178.34,178.34,1700.0
2023-05-09 10:45:00,178.56,178.56,178.07,178.13,2300.0,178.56,178.56,178.07,178.13,2300.0
2023-05-09 10:50:00,178.13,178.83,177.92,178.72,12148.0,178.13,178.83,177.92,178.72,12148.0
2023-05-09 10:55:00,178.72,178.74,178.57,178.63,2517.0,178.72,178.74,178.57,178.63,2517.0
2023-05-09 11:00:00,178.69,179.53,178.66,179.49,26412.0,178.69,179.53,178.66,179.49,26412.0
2023-05-09 11:05:00,179.48,180.0,179.48,180.0,1700.0,179.48,180.0,179.48,180.0,1700.0
2023-05-09 11:10:00,180.0,180.19,179.39,179.74,12399.0,180.0,180.19,179.39,179.74,12399.0
2023-05-09 11:15:00,179.8,180.36,179.79,180.36,2797.0,179.8,180.36,179.79,180.36,2797.0
2023-05-09 11:20:00,180.37,180.42,180.36,180.36,414.0,180.37,180.42,180.36,180.36,414.0
2023-05-09 11:25:00,180.25,180.25,179.74,179.75,2525.0,180.25,180.25,179.74,179.75,2525.0
2023-05-09 11:30:00,179.67,179.68,179.3,179.67,4945.0,179.67,179.68,179.3,179.67,4945.0
2023-05-09 11:35:00,179.68,179.69,179.19,179.27,4908.0,179.68,179.69,179.19,179.27,4908.0
2023-05-09 11:40:00,179.15,179.18,178.64,178.79,9816.0,179.15,179.18,178.64,178.79,9816.0
2023-05-09 11:45:00,178.96,179.0,178.4,178.5,6009.0,178.96,179.0,178.4,178.5,6009.0
2023-05-09 11:50:00,178.49,178.55,178.01,178.02,6337.0,178.49,178.55,178.01,178.02,6337.0
2023-05-09 11:55:00,178.0,178.0,177.54,177.84,8308.0,178.0,178.0,177.54,177.84,8308.0
2023-05-09 12:00:00,177.84,178.04,177.62,177.75,6754.0,177.84,178.04,177.62,177.75,6754.0
2023-05-09 12:05:00,177.72,177.98,177.5,177.83,5328.0,177.72,177.98,177.5,177.83,5328.0
2023-05-09 12:10:00,177.73,177.73,177.11,177.21,8232.0,177.73,177.73,177.11,177.21,8232.0
2023-05-09 12:15:00,177.21,177.27,176.99,177.0,3246.0,177.21,177.27,176.99,177.0,3246.0
2023-05-09 12:20:00,177.0,177.28,176.84,177.28,4033.0,177.0,177.28,176.84,177.28,4033.0
2023-05-09 12:25:00,177.3,177.49,177.28,177.49,1034.0,177.3,177.49,177.28,177.49,1034.0
2023-05-09 12:30:00,177.5,177.51,177.26,177.31,4732.0,177.5,177.51,177.26,177.31,4732.0
2023-05-09 12:35:00,177.31,177.31,176.84,176.87,6699.0,177.31,177.31,176.84,176.87,6699.0
2023-05-09 12:40:00,176.76,177.06,176.76,176.91,10462.0,176.76,177.06,176.76,176.91,10462.0
2023-05-09 12:45:00,176.89,177.02,176.67,176.78,5724.0,176.89,177.02,176.67,176.78,5724.0
2023-05-09 12:50:00,176.81,176.83,176.51,176.53,3006.0,176.81,176.83,176.51,176.53,3006.0
2023-05-09 12:55:00,176.56,177.06,176.56,176.81,5549.0,176.56,177.06,176.56,176.81,5549.0
2023-05-09 13:00:00,176.87,177.11,176.79,176.95,25010.0,176.87,177.11,176.79,176.95,25010.0
2023-05-09 13:05:00,177.0,177.01,176.48,176.5,7374.0,177.0,177.01,176.48,176.5,7374.0
2023-05-09 13:10:00,176.53,176.56,176.3,176.47,3151.0,176.53,176.56,176.3,176.47,3151.0
2023-05-09 13:15:00,176.49,176.5,176.11,176.31,9016.0,176.49,176.5,176.11,176.31,9016.0
2023-05-09 13:20:00,176.31,176.44,176.22,176.22,4900.0,176.31,176.44,176.22,176.22,4900.0
2023-05-09 13:25:00,176.16,176.43,176.01,176.36,10398.0,176.16,176.43,176.01,176.36,10398.0
2023-05-09 13:30:00,176.45,176.45,176.03,176.19,4612.0,176.45,176.45,176.03,176.19,4612.0
2023-05-09 13:35:00,176.21,176.31,175.95,176.09,7127.0,176.21,176.31,175.95,176.09,7127.0
2023-05-09 13:40:00,176.14,176.22,175.74,176.15,8172.0,176.14,176.22,175.74,176.15,8172.0
2023-05-09 13:45:00,176.09,176.39,175.97,176.12,3403.0,176.09,176.39,175.97,176.12,3403.0
2023-05-09 13:50:00,176.08,176.28,175.85,176.2,5410.0,176.08,176.28,175.85,176.2,5410.0
2023-05-09 13:55:00,176.22,176.4,176.16,176.4,6701.0,176.22,176.4,176.16,176.4,6701.0
2023-05-09 14:00:00,176.43,176.55,176.3,176.39,4400.0,176.43,176.55,176.3,176.39,4400.0
2023-05-09 14:05:00,176.34,176.42,176.01,176.01,10120.0,176.34,176.42,176.01,176.01,10120.0
2023-05-09 14:10:00,175.9,175.9,175.46,175.48,4952.0,175.9,175.9,175.46,175.48,4952.0
2023-05-09 14:15:00,175.46,175.74,175.36,175.43,9794.0,175.46,175.74,175.36,175.43,9794.0
2023-05-09 14:20:00,175.56,175.9,175.49,175.8,7325.0,175.56,175.9,175.49,175.8,7325.0
2023-05-09 14:25:00,175.84,176.19,175.63,176.13,7250.0,175.84,176.19,175.63,176.13,7250.0
2023-05-09 14:30:00,176.12,176.36,175.9,176.15,15678.0,176.12,176.36,175.9,176.15,15678.0
2023-05-09 14:35:00,176.18,176.24,175.71,175.76,4264.0,176.18,176.24,175.71,175.76,4264.0
2023-05-09 14:40:00,175.71,175.8,175.57,175.66,4807.0,175.71,175.8,175.57,175.66,4807.0
2023-05-09 14:45:00,175.61,175.61,175.42,175.5,10627.0,175.61,175.61,175.42,175.5,10627.0
2023-05-09 14:50:00,175.5,175.88,175.35,175.37,21211.0,175.5,175.88,175.35,175.37,21211.0
2023-05-09 14:55:00,175.31,175.53,175.11,175.52,11262.0,175.31,175.53,175.11,175.52,11262.0
2023-05-09 15:00:00,175.54,175.85,175.54,175.78,8277.0,175.54,175.85,175.54,175.78,8277.0
2023-05-09 15:05:00,175.74,176.25,175.74,176.21,9854.0,175.74,176.25,175.74,176.21,9854.0
2023-05-09 15:10:00,176.31,176.61,176.04,176.1,8824.0,176.31,176.61,176.04,176.1,8824.0
2023-05-09 15:15:00,176.06,176.06,175.73,175.8,8449.0,176.06,176.06,175.73,175.8,8449.0
2023-05-09 15:20:00,175.8,176.14,175.79,176.09,13429.0,175.8,176.14,175.79,176.09,13429.0
2023-05-09 15:25:00,176.09,176.47,176.09,176.34,14118.0,176.09,176.47,176.09,176.34,14118.0
2023-05-09 15:30:00,176.34,176.34,175.47,175.56,21682.0,176.34,176.34,175.47,175.56,21682.0
2023-05-09 15:35:00,175.56,175.95,175.4,175.58,21469.0,175.56,175.95,175.4,175.58,21469.0
2023-05-09 15:40:00,175.6,175.62,175.26,175.45,21491.0,175.6,175.62,175.26,175.45,21491.0
2023-05-09 15:45:00,175.49,175.64,175.29,175.5,31144.0,175.49,175.64,175.29,175.5,31144.0
2023-05-09 15:50:00,175.49,175.64,175.11,175.12,43463.0,175.49,175.64,175.11,175.12,43463.0
2023-05-09 15:55:00,175.16,175.51,174.98,175.4,116488.0,175.16,175.51,174.98,175.4,116488.0
2023-05-10 09:30:00,176.51,176.76,173.86,174.58,35456.0,176.51,176.76,173.86,174.58,35456.0
2023-05-10 09:35:00,174.52,174.96,173.58,173.58,27861.0,174.52,174.96,173.58,173.58,27861.0
2023-05-10 09:40:00,173.54,174.54,173.54,173.85,12357.0,173.54,174.54,173.54,173.85,12357.0
2023-05-10 09:45:00,174.0,174.12,172.76,173.06,8547.0,174.0,174.12,172.76,173.06,8547.0
2023-05-10 09:50:00,173.25,173.25,172.5,172.5,10613.0,173.25,173.25,172.5,172.5,10613.0
2023-05-10 09:55:00,172.45,172.45,171.82,171.95,8216.0,172.45,172.45,171.82,171.95,8216.0
2023-05-10 10:00:00,172.05,172.38,171.63,171.63,48679.0,172.05,172.38,171.63,171.63,48679.0
2023-05-10 10:05:00,171.94,172.62,171.4,171.4,47560.0,171.94,172.62,171.4,171.4,47560.0
2023-05-10 10:10:00,171.31,171.87,171.17,171.53,28599.0,171.31,171.87,171.17,171.53,28599.0
2023-05-10 10:15:00,171.59,171.67,169.49,170.06,38690.0,171.59,171.67,169.49,170.06,38690.0
2023-05-10 10:20:00,170.06,170.4,169.78,169.93,12588.0,170.06,170.4,169.78,169.93,12588.0
2023-05-10 10:25:00,170.14,170.14,169.51,169.81,30889.0,170.14,170.14,169.51,169.81,30889.0
2023-05-10 10:30:00,170.1,170.51,169.69,169.84,16061.0,170.1,170.51,169.69,169.84,16061.0
2023-05-10 10:35:00,169.86,170.28,169.67,169.67,66215.0,169.86,170.28,169.67,169.67,66215.0
2023-05-10 10:40:00,169.57,169.85,168.8,168.9,19727.0,169.57,169.85,168.8,168.9,19727.0
2023-05-10 10:45:00,168.89,169.41,168.66,169.0,16736.0,168.89,169.41,168.66,169.0,16736.0
2023-05-10 10:50:00,169.0,169.76,168.88,169.58,43245.0,169.0,169.76,168.88,169.58,43245.0
2023-05-10 10:55:00,169.56,170.82,169.55,170.73,12783.0,169.56,170.82,169.55,170.73,12783.0
2023-05-10 11:00:00,170.78,171.01,170.17,170.35,13590.0,170.78,171.01,170.17,170.35,13590.0
2023-05-10 11:05:00,170.48,170.7,170.24,170.34,5954.0,170.48,170.7,170.24,170.34,5954.0
2023-05-10 11:10:00,170.28,170.38,169.9,170.16,13560.0,170.28,170.38,169.9,170.16,13560.0
2023-05-10 11:15:00,170.28,170.9,170.28,170.78,45486.0,170.28,170.9,170.28,170.78,45486.0
2023-05-10 11:20:00,170.95,171.28,170.84,170.97,17040.0,170.95,171.28,170.84,170.97,17040.0
2023-05-10 11:25:00,171.03,171.11,170.87,170.88,6326.0,171.03,171.11,170.87,170.88,6326.0
2023-05-10 11:30:00,170.96,171.08,170.55,170.89,22611.0,170.96,171.08,170.55,170.89,22611.0
2023-05-10 11:35:00,171.0,171.77,170.95,171.61,40183.0,171.0,171.77,170.95,171.61,40183.0
2023-05-10 11:40:00,171.71,171.97,171.67,171.76,21336.0,171.71,171.97,171.67,171.76,21336.0
2023-05-10 11:45:00,171.64,171.76,171.12,171.21,18529.0,171.64,171.76,171.12,171.21,18529.0
2023-05-10 11:50:00,171.26,171.33,171.0,171.33,10393.0,171.26,171.33,171.0,171.33,10393.0
2023-05-10 11:55:00,171.34,172.08,171.34,171.83,9102.0,171.34,172.08,171.34,171.83,9102.0
2023-05-10 12:00:00,171.83,171.95,171.57,171.72,24767.0,171.83,171.95,171.57,171.72,24767.0
2023-05-10 12:05:00,171.72,171.82,171.25,171.25,18123.0,171.72,171.82,171.25,171.25,18123.0
2023-05-10 12:10:00,171.21,171.38,171.16,171.19,10323.0,171.21,171.38,171.16,171.19,10323.0
2023-05-10 12:15:00,171.14,171.36,171.12,171.25,5580.0,171.14,171.36,171.12,171.25,5580.0
2023-05-10 12:20:00,171.22,171.77,171.2,171.67,6959.0,171.22,171.77,171.2,171.67,6959.0
2023-05-10 12:25:00,171.66,171.66,171.27,171.59,3883.0,171.66,171.66,171.27,171.59,3883.0
2023-05-10 12:30:00,171.68,171.81,171.6,171.63,6949.0,171.68,171.81,171.6,171.63,6949.0
2023-05-10 12:35:00,171.52,171.68,171.47,171.68,3509.0,171.52,171.68,171.47,171.68,3509.0
2023-05-10 12:40:00,171.76,171.85,171.4,171.42,3194.0,171.76,171.85,171.4,171.42,3194.0
2023-05-10 12:45:00,171.36,171.36,170.99,171.01,8831.0,171.36,171.36,170.99,171.01,8831.0
2023-05-10 12:50:00,170.92,171.29,170.86,170.86,16191.0,170.92,171.29,170.86,170.86,16191.0
2023-05-10 12:55:00,170.85,170.95,170.68,170.75,7166.0,170.85,170.95,170.68,170.75,7166.0
2023-05-10 13:00:00,170.78,170.99,170.77,170.99,3811.0,170.78,170.99,170.77,170.99,3811.0
2023-05-10 13:05:00,170.99,171.06,170.64,171.01,10979.0,170.99,171.06,170.64,171.01,10979.0
2023-05-10 13:10:00,170.95,171.09,170.87,170.96,10103.0,170.95,171.09,170.87,170.96,10103.0
2023-05-10 13:15:00,170.96,171.06,170.68,170.9,14298.0,170.96,171.06,170.68,170.9,14298.0
2023-05-10 13:20:00,170.88,171.13,170.81,170.82,4200.0,170.88,171.13,170.81,170.82,4200.0
2023-05-10 13:25:00,170.77,170.97,170.77,170.94,3131.0,170.77,170.97,170.77,170.94,3131.0
2023-05-10 13:30:00,170.94,171.09,170.88,171.01,11000.0,170.94,171.09,170.88,171.01,11000.0
2023-05-10 13:35:00,171.02,171.14,170.87,171.02,16232.0,171.02,171.14,170.87,171.02,16232.0
2023-05-10 13:40:00,171.07,171.13,170.95,171.01,9375.0,171.07,171.13,170.95,171.01,9375.0
2023-05-10 13:45:00,171.01,171.13,170.92,171.13,9782.0,171.01,171.13,170.92,171.13,9782.0
2023-05-10 13:50:00,171.23,171.28,171.16,171.21,8580.0,171.23,171.28,171.16,171.21,8580.0
2023-05-10 13:55:00,171.21,171.21,170.93,170.93,9659.0,171.21,171.21,170.93,170.93,9659.0
2023-05-10 14:00:00,171.0,171.26,170.97,171.19,3413.0,171.0,171.26,170.97,171.19,3413.0
2023-05-10 14:05:00,171.19,171.28,171.13,171.28,3110.0,171.19,171.28,171.13,171.28,3110.0
2023-05-10 14:10:00,171.35,171.58,171.29,171.33,7507.0,171.35,171.58,171.29,171.33,7507.0
2023-05-10 14:15:00,171.36,171.66,171.35,171.6,7448.0,171.36,171.66,171.35,171.6,7448.0
2023-05-10 14:20:00,171.6,171.6,170.94,171.06,12909.0,171.6,171.6,170.94,171.06,12909.0
2023-05-10 14:25:00,171.07,171.32,170.81,171.32,27341.0,171.07,171.32,170.81,171.32,27341.0
2023-05-10 14:30:00,171.34,171.47,171.26,171.34,2110.0,171.34,171.47,171.26,171.34,2110.0
2023-05-10 14:35:00,171.31,171.56,171.08,171.08,13032.0,171.31,171.56,171.08,171.08,13032.0
2023-05-10 14:40:00,171.11,171.33,171.02,171.08,12271.0,171.11,171.33,171.02,171.08,12271.0
2023-05-10 14:45:00,171.14,171.33,171.04,171.1,5333.0,171.14,171.33,171.04,171.1,5333.0
2023-05-10 14:50:00,171.1,171.26,170.97,170.99,5556.0,171.1,171.26,170.97,170.99,5556.0
2023-05-10 14:55:00,170.91,171.25,170.91,171.19,4070.0,170.91,171.25,170.91,171.19,4070.0
2023-05-10 15:00:00,171.2,171.2,171.03,171.08,3707.0,171.2,171.2,171.03,171.08,3707.0
2023-05-10 15:05:00,171.08,171.29,171.07,171.07,6033.0,171.08,171.29,171.07,171.07,6033.0
2023-05-10 15:10:00,171.07,171.16,170.98,171.06,4334.0,171.07,171.16,170.98,171.06,4334.0
2023-05-10 15:15:00,171.04,171.25,171.02,171.15,7488.0,171.04,171.25,171.02,171.15,7488.0
2023-05-10 15:20:00,171.16,171.37,171.11,171.17,11311.0,171.16,171.37,171.11,171.17,11311.0
2023-05-10 15:25:00,171.14,171.28,171.09,171.13,11965.0,171.14,171.28,171.09,171.13,11965.0
2023-05-10 15:30:00,171.12,172.02,171.07,172.02,32776.0,171.12,172.02,171.07,172.02,32776.0
2023-05-10 15:35:00,172.04,172.28,171.81,172.0,29422.0,172.04,172.28,171.81,172.0,29422.0
2023-05-10 15:40:00,172.0,172.38,171.94,172.14,39240.0,172.0,172.38,171.94,172.14,39240.0
2023-05-10 15:45:00,172.16,172.4,171.84,171.91,29740.0,172.16,172.4,171.84,171.91,29740.0
2023-05-10 15:50:00,171.84,172.1,171.58,172.0,28095.0,171.84,172.1,171.58,172.0,28095.0
2023-05-10 15:55:00,171.94,172.27,171.71,172.23,97940.0,171.94,172.27,171.71,172.23,97940.0
2023-05-11 09:30:00,173.04,173.38,172.15,173.26,23429.0,173.04,173.38,172.15,173.26,23429.0
2023-05-11 09:35:00,173.39,175.24,173.32,174.27,5425.0,173.39,175.24,173.32,174.27,5425.0
2023-05-11 09:40:00,174.39,174.81,174.0,174.09,4459.0,174.39,174.81,174.0,174.09,4459.0
2023-05-11 09:45:00,174.17,174.28,173.59,173.66,3797.0,174.17,174.28,173.59,173.66,3797.0
2023-05-11 09:50:00,173.47,173.47,172.66,172.91,5813.0,173.47,173.47,172.66,172.91,5813.0
2023-05-11 09:55:00,172.74,173.34,172.62,173.17,3870.0,172.74,173.34,172.62,173.17,3870.0
2023-05-11 10:00:00,173.32,173.32,172.54,172.61,2704.0,173.32,173.32,172.54,172.61,2704.0
2023-05-11 10:05:00,172.59,172.6,170.9,171.47,16542.0,172.59,172.6,170.9,171.47,16542.0
2023-05-11 10:10:00,171.68,172.31,171.58,172.24,2226.0,171.68,172.31,171.58,172.24,2226.0
2023-05-11 10:15:00,172.24,172.24,171.66,171.81,4692.0,172.24,172.24,171.66,171.81,4692.0
2023-05-11 10:20:00,171.69,171.82,171.39,171.55,9992.0,171.69,171.82,171.39,171.55,9992.0
2023-05-11 10:25:00,171.56,171.98,171.37,171.94,27662.0,171.56,171.98,171.37,171.94,27662.0
2023-05-11 10:30:00,171.94,171.97,171.6,171.93,8102.0,171.94,171.97,171.6,171.93,8102.0
2023-05-11 10:35:00,172.19,172.66,172.19,172.66,8477.0,172.19,172.66,172.19,172.66,8477.0
2023-05-11 10:40:00,172.61,172.73,172.35,172.53,9638.0,172.61,172.73,172.35,172.53,9638.0
2023-05-11 10:45:00,172.53,173.25,172.53,173.09,3825.0,172.53,173.25,172.53,173.09,3825.0
2023-05-11 10:50:00,173.09,173.1,172.64,172.64,2015.0,173.09,173.1,172.64,172.64,2015.0
2023-05-11 10:55:00,172.66,173.2,172.61,173.03,3694.0,172.66,173.2,172.61,173.03,3694.0
2023-05-11 11:00:00,173.1,173.25,173.08,173.22,2100.0,173.1,173.25,173.08,173.22,2100.0
2023-05-11 11:05:00,173.17,173.41,173.16,173.26,10000.0,173.17,173.41,173.16,173.26,10000.0
2023-05-11 11:10:00,173.28,173.3,173.13,173.29,1657.0,173.28,173.3,173.13,173.29,1657.0
2023-05-11 11:15:00,173.33,173.52,173.16,173.19,3266.0,173.33,173.52,173.16,173.19,3266.0
2023-05-11 11:20:00,173.12,173.14,172.64,172.64,3281.0,173.12,173.14,172.64,172.64,3281.0
2023-05-11 11:25:00,172.58,172.65,172.36,172.65,600.0,172.58,172.65,172.36,172.65,600.0
2023-05-11 11:30:00,172.98,173.15,172.97,173.01,1843.0,172.98,173.15,172.97,173.01,1843.0
2023-05-11 11:35:00,173.01,173.1,172.89,172.89,788.0,173.01,173.1,172.89,172.89,788.0
2023-05-11 11:40:00,172.91,173.26,172.85,173.2,1529.0,172.91,173.26,172.85,173.2,1529.0
2023-05-11 11:45:00,173.24,173.27,173.13,173.16,3738.0,173.24,173.27,173.13,173.16,3738.0
2023-05-11 11:50:00,173.07,173.14,173.0,173.14,2066.0,173.07,173.14,173.0,173.14,2066.0
2023-05-11 11:55:00,173.12,173.12,172.77,172.93,2163.0,173.12,173.12,172.77,172.93,2163.0
2023-05-11 12:00:00,172.97,173.02,172.43,172.43,2300.0,172.97,173.02,172.43,172.43,2300.0
2023-05-11 12:05:00,172.42,172.51,172.18,172.18,2039.0,172.42,172.51,172.18,172.18,2039.0
2023-05-11 12:10:00,172.03,172.2,171.99,172.2,1265.0,172.03,172.2,171.99,172.2,1265.0
2023-05-11 12:15:00,172.17,172.49,172.17,172.49,2938.0,172.17,172.49,172.17,172.49,2938.0
2023-05-11 12:20:00,172.44,172.45,172.24,172.27,1923.0,172.44,172.45,172.24,172.27,1923.0
2023-05-11 12:25:00,172.36,172.36,171.88,171.88,1819.0,172.36,172.36,171.88,171.88,1819.0
2023-05-11 12:30:00,171.99,172.05,171.78,171.78,2410.0,171.99,172.05,171.78,171.78,2410.0
2023-05-11 12:35:00,171.81,171.82,171.36,171.39,2845.0,171.81,171.82,171.36,171.39,2845.0
2023-05-11 12:40:00,171.41,171.59,171.41,171.42,3315.0,171.41,171.59,171.41,171.42,3315.0
2023-05-11 12:45:00,171.37,171.62,171.3,171.62,1515.0,171.37,171.62,171.3,171.62,1515.0
2023-05-11 12:50:00,171.71,171.82,171.54,171.81,4031.0,171.71,171.82,171.54,171.81,4031.0
2023-05-11 12:55:00,171.8,171.83,171.59,171.83,1702.0,171.8,171.83,171.59,171.83,1702.0
2023-05-11 13:00:00,171.78,171.93,171.77,171.88,1555.0,171.78,171.93,171.77,171.88,1555.0
2023-05-11 13:05:00,171.88,171.92,171.66,171.73,2500.0,171.88,171.92,171.66,171.73,2500.0
2023-05-11 13:10:00,171.67,171.67,171.39,171.59,2000.0,171.67,171.67,171.39,171.59,2000.0
2023-05-11 13:15:00,171.6,171.82,171.59,171.79,3915.0,171.6,171.82,171.59,171.79,3915.0
2023-05-11 13:20:00,171.79,171.79,171.14,171.41,15358.0,171.79,171.79,171.14,171.41,15358.0
2023-05-11 13:25:00,171.51,171.85,171.51,171.62,3320.0,171.51,171.85,171.51,171.62,3320.0
2023-05-11 13:30:00,171.67,171.76,171.4,171.76,6759.0,171.67,171.76,171.4,171.76,6759.0
2023-05-11 13:35:00,171.64,171.89,171.63,171.89,751.0,171.64,171.89,171.63,171.89,751.0
2023-05-11 13:40:00,171.92,171.92,171.54,171.54,2141.0,171.92,171.92,171.54,171.54,2141.0
2023-05-11 13:45:00,171.51,171.51,171.11,171.16,8026.0,171.51,171.51,171.11,171.16,8026.0
2023-05-11 13:50:00,171.14,171.17,170.78,170.86,3312.0,171.14,171.17,170.78,170.86,3312.0
2023-05-11 13:55:00,170.8,171.48,170.8,171.48,11006.0,170.8,171.48,170.8,171.48,11006.0
2023-05-11 14:00:00,171.61,171.77,171.53,171.77,3801.0,171.61,171.77,171.53,171.77,3801.0
2023-05-11 14:05:00,171.78,172.04,171.77,172.04,3214.0,171.78,172.04,171.77,172.04,3214.0
2023-05-11 14:10:00,171.97,171.98,171.84,171.87,2727.0,171.97,171.98,171.84,171.87,2727.0
2023-05-11 14:15:00,171.81,171.82,171.26,171.28,3589.0,171.81,171.82,171.26,171.28,3589.0
2023-05-11 14:20:00,171.23,171.52,171.14,171.45,4195.0,171.23,171.52,171.14,171.45,4195.0
2023-05-11 14:25:00,171.43,171.45,171.15,171.2,4239.0,171.43,171.45,171.15,171.2,4239.0
2023-05-11 14:30:00,171.23,171.43,171.23,171.3,2208.0,171.23,171.43,171.23,171.3,2208.0
2023-05-11 14:35:00,171.34,171.54,171.34,171.47,3711.0,171.34,171.54,171.34,171.47,3711.0
2023-05-11 14:40:00,171.57,171.9,171.56,171.85,3350.0,171.57,171.9,171.56,171.85,3350.0
2023-05-11 14:45:00,171.84,171.84,171.6,171.81,2388.0,171.84,171.84,171.6,171.81,2388.0
2023-05-11 14:50:00,171.77,171.87,171.55,171.7,3475.0,171.77,171.87,171.55,171.7,3475.0
2023-05-11 14:55:00,171.68,171.86,171.63,171.86,1400.0,171.68,171.86,171.63,171.86,1400.0
2023-05-11 15:00:00,171.97,172.2,171.91,172.2,2122.0,171.97,172.2,171.91,172.2,2122.0
2023-05-11 15:05:00,172.28,172.48,172.26,172.48,3646.0,172.28,172.48,172.26,172.48,3646.0
2023-05-11 15:10:00,172.37,172.47,172.2,172.47,4942.0,172.37,172.47,172.2,172.47,4942.0
2023-05-11 15:15:00,172.43,172.43,172.14,172.28,5238.0,172.43,172.43,172.14,172.28,5238.0
2023-05-11 15:20:00,172.3,172.61,172.3,172.46,4231.0,172.3,172.61,172.3,172.46,4231.0
2023-05-11 15:25:00,172.36,172.46,172.29,172.38,5245.0,172.36,172.46,172.29,172.38,5245.0
2023-05-11 15:30:00,172.43,172.46,172.27,172.33,5429.0,172.43,172.46,172.27,172.33,5429.0
2023-05-11 15:35:00,172.26,172.36,172.11,172.31,8507.0,172.26,172.36,172.11,172.31,8507.0
2023-05-11 15:40:00,172.36,172.47,172.17,172.47,9498.0,172.36,172.47,172.17,172.47,9498.0
2023-05-11 15:45:00,172.46,172.49,172.32,172.43,12850.0,172.46,172.49,172.32,172.43,12850.0
2023-05-11 15:50:00,172.39,172.79,172.39,172.73,19234.0,172.39,172.79,172.39,172.73,19234.0
2023-05-11 15:55:00,172.75,173.07,172.73,173.06,39298.0,172.75,173.07,172.73,173.06,39298.0
2023-05-12 09:30:00,172.87,173.88,171.63,172.33,6013.0,172.87,173.88,171.63,172.33,6013.0
2023-05-12 09:35:00,172.87,172.87,172.87,172.87,100.0,172.87,172.87,172.87,172.87,100.0
2023-05-12 09:40:00,172.31,173.54,172.31,173.54,12385.0,172.31,173.54,172.31,173.54,12385.0
2023-05-12 09:45:00,173.51,173.51,172.37,172.42,2750.0,173.51,173.51,172.37,172.42,2750.0
2023-05-12 09:50:00,172.4,173.14,172.4,173.13,2662.0,172.4,173.14,172.4,173.13,2662.0
2023-05-12 09:55:00,173.0,173.16,172.81,172.81,3577.0,173.0,173.16,172.81,172.81,3577.0
2023-05-12 10:00:00,172.57,172.83,172.24,172.48,1588.0,172.57,172.83,172.24,172.48,1588.0
2023-05-12 10:05:00,172.53,172.73,172.47,172.65,1600.0,172.53,172.73,172.47,172.65,1600.0
2023-05-12 10:10:00,172.77,172.8,172.67,172.8,1125.0,172.77,172.8,172.67,172.8,1125.0
2023-05-12 10:15:00,172.81,173.24,172.66,173.2,2318.0,172.81,173.24,172.66,173.2,2318.0
2023-05-12 10:20:00,173.09,173.32,172.94,173.32,2038.0,173.09,173.32,172.94,173.32,2038.0
2023-05-12 10:25:00,173.32,173.53,173.17,173.53,1556.0,173.32,173.53,173.17,173.53,1556.0
2023-05-12 10:30:00,173.53,173.66,173.27,173.31,26062.0,173.53,173.66,173.27,173.31,26062.0
2023-05-12 10:35:00,173.34,173.48,173.1,173.47,2101.0,173.34,173.48,173.1,173.47,2101.0
2023-05-12 10:40:00,173.31,173.46,173.14,173.14,1000.0,173.31,173.46,173.14,173.14,1000.0
2023-05-12 10:45:00,173.03,173.04,172.74,172.75,809.0,173.03,173.04,172.74,172.75,809.0
2023-05-12 10:50:00,172.67,172.67,172.05,172.05,2050.0,172.67,172.67,172.05,172.05,2050.0
2023-05-12 10:55:00,172.05,172.46,172.04,172.46,1600.0,172.05,172.46,172.04,172.46,1600.0
2023-05-12 11:00:00,172.47,172.86,172.36,172.73,1835.0,172.47,172.86,172.36,172.73,1835.0
2023-05-12 11:05:00,172.75,172.91,172.69,172.86,2122.0,172.75,172.91,172.69,172.86,2122.0
2023-05-12 11:10:00,172.84,172.88,172.72,172.81,2823.0,172.84,172.88,172.72,172.81,2823.0
2023-05-12 11:15:00,172.68,172.68,172.04,172.04,1813.0,172.68,172.68,172.04,172.04,1813.0
2023-05-12 11:20:00,172.14,172.26,172.0,172.0,700.0,172.14,172.26,172.0,172.0,700.0
2023-05-12 11:25:00,172.04,172.17,171.73,171.73,1739.0,172.04,172.17,171.73,171.73,1739.0
2023-05-12 11:30:00,171.81,171.81,171.54,171.72,2441.0,171.81,171.81,171.54,171.72,2441.0
2023-05-12 11:35:00,171.72,171.91,171.71,171.8,900.0,171.72,171.91,171.71,171.8,900.0
2023-05-12 11:40:00,171.79,172.16,171.79,172.16,1000.0,171.79,172.16,171.79,172.16,1000.0
2023-05-12 11:45:00,172.23,172.51,172.23,172.28,1403.0,172.23,172.51,172.23,172.28,1403.0
2023-05-12 11:50:00,172.25,172.25,172.07,172.08,723.0,172.25,172.25,172.07,172.08,723.0
2023-05-12 11:55:00,172.06,172.58,172.06,172.53,10584.0,172.06,172.58,172.06,172.53,10584.0
2023-05-12 12:00:00,172.53,172.58,172.18,172.18,1699.0,172.53,172.58,172.18,172.18,1699.0
2023-05-12 12:05:00,172.31,172.31,172.17,172.18,522.0,172.31,172.31,172.17,172.18,522.0
2023-05-12 12:10:00,171.97,171.97,171.97,171.97,100.0,171.97,171.97,171.97,171.97,100.0
2023-05-12 12:15:00,171.85,172.01,171.76,172.01,1017.0,171.85,172.01,171.76,172.01,1017.0
2023-05-12 12:20:00,171.93,172.18,171.93,172.14,3351.0,171.93,172.18,171.93,172.14,3351.0
2023-05-12 12:25:00,172.12,172.36,172.12,172.36,1028.0,172.12,172.36,172.12,172.36,1028.0
2023-05-12 12:30:00,172.36,172.72,172.35,172.72,800.0,172.36,172.72,172.35,172.72,800.0
2023-05-12 12:35:00,172.6,172.6,172.3,172.49,1814.0,172.6,172.6,172.3,172.49,1814.0
2023-05-12 12:40:00,172.42,172.42,172.2,172.28,2300.0,172.42,172.42,172.2,172.28,2300.0
2023-05-12 12:45:00,172.2,172.36,172.08,172.14,9772.0,172.2,172.36,172.08,172.14,9772.0
2023-05-12 12:50:00,172.17,172.37,172.14,172.2,3913.0,172.17,172.37,172.14,172.2,3913.0
2023-05-12 12:55:00,172.18,172.21,171.81,171.95,9000.0,172.18,172.21,171.81,171.95,9000.0
2023-05-12 13:00:00,171.89,172.06,171.89,172.06,600.0,171.89,172.06,171.89,172.06,600.0
2023-05-12 13:05:00,172.18,172.18,172.04,172.04,400.0,172.18,172.18,172.04,172.04,400.0
2023-05-12 13:10:00,172.23,172.28,172.17,172.28,439.0,172.23,172.28,172.17,172.28,439.0
2023-05-12 13:15:00,172.3,172.77,172.29,172.77,3301.0,172.3,172.77,172.29,172.77,3301.0
2023-05-12 13:20:00,172.66,173.02,172.65,172.93,4900.0,172.66,173.02,172.65,172.93,4900.0
2023-05-12 13:25:00,173.03,173.05,172.81,173.0,3854.0,173.03,173.05,172.81,173.0,3854.0
2023-05-12 13:30:00,173.03,173.04,172.78,172.81,2300.0,173.03,173.04,172.78,172.81,2300.0
2023-05-12 13:35:00,172.7,172.84,172.55,172.66,1847.0,172.7,172.84,172.55,172.66,1847.0
2023-05-12 13:40:00,172.84,172.97,172.84,172.95,1100.0,172.84,172.97,172.84,172.95,1100.0
2023-05-12 13:45:00,172.77,172.83,172.47,172.64,4527.0,172.77,172.83,172.47,172.64,4527.0
2023-05-12 13:50:00,172.63,172.63,172.36,172.36,2103.0,172.63,172.63,172.36,172.36,2103.0
2023-05-12 13:55:00,172.37,172.41,172.18,172.41,3318.0,172.37,172.41,172.18,172.41,3318.0
2023-05-12 14:00:00,172.35,172.59,172.33,172.47,1357.0,172.35,172.59,172.33,172.47,1357.0
2023-05-12 14:05:00,172.53,172.62,172.52,172.56,1754.0,172.53,172.62,172.52,172.56,1754.0
2023-05-12 14:10:00,172.62,172.66,172.4,172.4,5710.0,172.62,172.66,172.4,172.4,5710.0
2023-05-12 14:15:00,172.32,172.52,172.18,172.52,4238.0,172.32,172.52,172.18,172.52,4238.0
2023-05-12 14:20:00,172.46,172.61,172.45,172.5,3380.0,172.46,172.61,172.45,172.5,3380.0
2023-05-12 14:25:00,172.6,172.88,172.54,172.74,2831.0,172.6,172.88,172.54,172.74,2831.0
2023-05-12 14:30:00,172.76,172.82,172.49,172.6,4480.0,172.76,172.82,172.49,172.6,4480.0
2023-05-12 14:35:00,172.57,172.7,172.55,172.7,1700.0,172.57,172.7,172.55,172.7,1700.0
2023-05-12 14:40:00,172.6,172.79,172.55,172.6,4523.0,172.6,172.79,172.55,172.6,4523.0
2023-05-12 14:45:00,172.7,172.99,172.7,172.89,2123.0,172.7,172.99,172.7,172.89,2123.0
2023-05-12 14:50:00,172.88,173.26,172.88,173.2,2800.0,172.88,173.26,172.88,173.2,2800.0
2023-05-12 14:55:00,173.2,173.51,173.18,173.51,38263.0,173.2,173.51,173.18,173.51,38263.0
2023-05-12 15:00:00,173.47,173.48,173.2,173.28,1818.0,173.47,173.48,173.2,173.28,1818.0
2023-05-12 15:05:00,173.21,173.59,173.2,173.52,4000.0,173.21,173.59,173.2,173.52,4000.0
2023-05-12 15:10:00,173.59,173.86,173.58,173.78,3488.0,173.59,173.86,173.58,173.78,3488.0
2023-05-12 15:15:00,173.78,174.18,173.72,174.18,4543.0,173.78,174.18,173.72,174.18,4543.0
2023-05-12 15:20:00,174.2,174.26,174.01,174.05,3020.0,174.2,174.26,174.01,174.05,3020.0
2023-05-12 15:25:00,174.07,174.29,174.07,174.22,6900.0,174.07,174.29,174.07,174.22,6900.0
2023-05-12 15:30:00,174.23,174.31,174.08,174.23,12850.0,174.23,174.31,174.08,174.23,12850.0
2023-05-12 15:35:00,174.29,174.34,174.2,174.21,2534.0,174.29,174.34,174.2,174.21,2534.0
2023-05-12 15:40:00,174.25,174.43,174.23,174.31,7056.0,174.25,174.43,174.23,174.31,7056.0
2023-05-12 15:45:00,174.34,174.49,174.13,174.16,13100.0,174.34,174.49,174.13,174.16,13100.0
2023-05-12 15:50:00,174.06,174.67,173.97,174.52,19633.0,174.06,174.67,173.97,174.52,19633.0
2023-05-12 15:55:00,174.48,174.55,174.2,174.22,32032.0,174.48,174.55,174.2,174.22,32032.0
2023-05-15 09:30:00,173.59,174.26,173.59,174.15,5374.0,173.59,174.26,173.59,174.15,5374.0
2023-05-15 09:35:00,174.06,174.32,172.85,172.96,5681.0,174.06,174.32,172.85,172.96,5681.0
2023-05-15 09:40:00,172.64,173.39,172.52,173.2,9670.0,172.64,173.39,172.52,173.2,9670.0
2023-05-15 09:45:00,173.34,173.34,172.9,172.9,800.0,173.34,173.34,172.9,172.9,800.0
2023-05-15 09:50:00,173.05,173.78,173.04,173.71,1575.0,173.05,173.78,173.04,173.71,1575.0
2023-05-15 09:55:00,173.53,173.54,173.37,173.39,494.0,173.53,173.54,173.37,173.39,494.0
2023-05-15 10:00:00,173.57,174.44,173.54,174.44,4326.0,173.57,174.44,173.54,174.44,4326.0
2023-05-15 10:05:00,174.3,174.56,174.21,174.4,2998.0,174.3,174.56,174.21,174.4,2998.0
2023-05-15 10:10:00,174.41,174.83,174.39,174.46,3938.0,174.41,174.83,174.39,174.46,3938.0
2023-05-15 10:15:00,174.54,175.03,174.54,174.81,1416.0,174.54,175.03,174.54,174.81,1416.0
2023-05-15 10:20:00,175.02,175.28,174.87,175.28,1026.0,175.02,175.28,174.87,175.28,1026.0
2023-05-15 10:25:00,175.29,175.29,174.85,175.04,3245.0,175.29,175.29,174.85,175.04,3245.0
2023-05-15 10:30:00,175.06,175.12,174.81,175.07,4016.0,175.06,175.12,174.81,175.07,4016.0
2023-05-15 10:35:00,175.19,175.24,175.03,175.03,1797.0,175.19,175.24,175.03,175.03,1797.0
2023-05-15 10:40:00,175.28,175.44,175.28,175.4,2808.0,175.28,175.44,175.28,175.4,2808.0
2023-05-15 10:45:00,175.36,175.36,175.27,175.28,500.0,175.36,175.36,175.27,175.28,500.0
2023-05-15 10:50:00,175.29,175.34,175.14,175.14,1708.0,175.29,175.34,175.14,175.14,1708.0
2023-05-15 10:55:00,175.05,175.09,174.79,174.82,3332.0,175.05,175.09,174.79,174.82,3332.0
2023-05-15 11:00:00,174.92,175.23,174.79,174.83,8535.0,174.92,175.23,174.79,174.83,8535.0
2023-05-15 11:05:00,174.85,175.06,174.68,175.06,15501.0,174.85,175.06,174.68,175.06,15501.0
2023-05-15 11:10:00,175.08,175.54,175.0,175.54,11990.0,175.08,175.54,175.0,175.54,11990.0
2023-05-15 11:15:00,175.51,175.62,175.43,175.46,5690.0,175.51,175.62,175.43,175.46,5690.0
2023-05-15 11:20:00,175.53,175.83,175.19,175.57,15505.0,175.53,175.83,175.19,175.57,15505.0
2023-05-15 11:25:00,175.73,175.73,175.51,175.7,1754.0,175.73,175.73,175.51,175.7,1754.0
2023-05-15 11:30:00,175.57,175.57,175.25,175.38,6164.0,175.57,175.57,175.25,175.38,6164.0
2023-05-15 11:35:00,175.4,175.41,175.19,175.28,1783.0,175.4,175.41,175.19,175.28,1783.0
2023-05-15 11:40:00,175.22,175.57,175.16,175.56,10658.0,175.22,175.57,175.16,175.56,10658.0
2023-05-15 11:45:00,175.51,175.94,175.42,175.91,5831.0,175.51,175.94,175.42,175.91,5831.0
2023-05-15 11:50:00,176.18,176.23,175.84,175.84,4500.0,176.18,176.23,175.84,175.84,4500.0
2023-05-15 11:55:00,175.89,176.13,175.89,176.09,1400.0,175.89,176.13,175.89,176.09,1400.0
2023-05-15 12:00:00,176.1,176.1,175.84,175.91,3691.0,176.1,176.1,175.84,175.91,3691.0
2023-05-15 12:05:00,175.91,176.2,175.88,176.1,4092.0,175.91,176.2,175.88,176.1,4092.0
2023-05-15 12:10:00,176.06,176.4,175.94,176.4,4176.0,176.06,176.4,175.94,176.4,4176.0
2023-05-15 12:15:00,176.3,176.41,176.27,176.27,600.0,176.3,176.41,176.27,176.27,600.0
2023-05-15 12:20:00,176.24,176.24,175.88,176.14,8149.0,176.24,176.24,175.88,176.14,8149.0
2023-05-15 12:25:00,176.12,176.29,176.12,176.29,1150.0,176.12,176.29,176.12,176.29,1150.0
2023-05-15 12:30:00,176.25,176.42,176.25,176.39,2690.0,176.25,176.42,176.25,176.39,2690.0
2023-05-15 12:35:00,176.43,176.48,176.41,176.42,1270.0,176.43,176.48,176.41,176.42,1270.0
2023-05-15 12:40:00,176.4,176.4,176.13,176.25,2763.0,176.4,176.4,176.13,176.25,2763.0
2023-05-15 12:45:00,176.31,176.41,176.26,176.26,1756.0,176.31,176.41,176.26,176.26,1756.0
2023-05-15 12:50:00,176.4,176.44,176.3,176.34,1200.0,176.4,176.44,176.3,176.34,1200.0
2023-05-15 12:55:00,176.3,176.3,176.22,176.23,500.0,176.3,176.3,176.22,176.23,500.0
2023-05-15 13:00:00,176.29,176.35,176.13,176.15,1465.0,176.29,176.35,176.13,176.15,1465.0
2023-05-15 13:05:00,176.14,176.27,176.12,176.12,4442.0,176.14,176.27,176.12,176.12,4442.0
2023-05-15 13:10:00,176.18,176.18,176.03,176.16,2139.0,176.18,176.18,176.03,176.16,2139.0
2023-05-15 13:15:00,176.17,176.38,176.16,176.31,2185.0,176.17,176.38,176.16,176.31,2185.0
2023-05-15 13:20:00,176.34,176.34,175.94,175.95,3044.0,176.34,176.34,175.94,175.95,3044.0
2023-05-15 13:25:00,175.95,176.05,175.94,175.98,4284.0,175.95,176.05,175.94,175.98,4284.0
2023-05-15 13:30:00,175.99,176.18,175.96,176.09,18785.0,175.99,176.18,175.96,176.09,18785.0
2023-05-15 13:35:00,176.09,176.09,175.75,175.84,2347.0,176.09,176.09,175.75,175.84,2347.0
2023-05-15 13:40:00,175.8,175.8,175.41,175.5,2025.0,175.8,175.8,175.41,175.5,2025.0
2023-05-15 13:45:00,175.5,175.5,175.2,175.43,2900.0,175.5,175.5,175.2,175.43,2900.0
2023-05-15 13:50:00,175.32,175.52,175.3,175.49,1360.0,175.32,175.52,175.3,175.49,1360.0
2023-05-15 13:55:00,175.46,175.95,175.46,175.95,1208.0,175.46,175.95,175.46,175.95,1208.0
2023-05-15 14:00:00,175.95,176.1,175.95,176.04,1289.0,175.95,176.1,175.95,176.04,1289.0
2023-05-15 14:05:00,176.05,176.14,176.03,176.09,1901.0,176.05,176.14,176.03,176.09,1901.0
2023-05-15 14:10:00,176.02,176.02,175.86,175.89,2371.0,176.02,176.02,175.86,175.89,2371.0
2023-05-15 14:15:00,175.81,175.87,175.67,175.85,2600.0,175.81,175.87,175.67,175.85,2600.0
2023-05-15 14:20:00,175.81,175.84,175.7,175.75,2165.0,175.81,175.84,175.7,175.75,2165.0
2023-05-15 14:25:00,175.75,175.93,175.74,175.83,1879.0,175.75,175.93,175.74,175.83,1879.0
2023-05-15 14:30:00,175.82,175.82,175.61,175.81,2956.0,175.82,175.82,175.61,175.81,2956.0
2023-05-15 14:35:00,175.86,175.86,175.71,175.83,1600.0,175.86,175.86,175.71,175.83,1600.0
2023-05-15 14:40:00,175.86,175.87,175.71,175.83,4899.0,175.86,175.87,175.71,175.83,4899.0
2023-05-15 14:45:00,175.81,175.82,175.54,175.54,3023.0,175.81,175.82,175.54,175.54,3023.0
2023-05-15 14:50:00,175.56,175.87,175.56,175.71,4488.0,175.56,175.87,175.56,175.71,4488.0
2023-05-15 14:55:00,175.75,175.76,175.59,175.65,3400.0,175.75,175.76,175.59,175.65,3400.0
2023-05-15 15:00:00,175.71,175.77,175.56,175.56,1463.0,175.71,175.77,175.56,175.56,1463.0
2023-05-15 15:05:00,175.65,175.78,175.64,175.78,1221.0,175.65,175.78,175.64,175.78,1221.0
2023-05-15 15:10:00,175.81,175.85,175.72,175.76,4193.0,175.81,175.85,175.72,175.76,4193.0
2023-05-15 15:15:00,175.72,175.81,175.72,175.8,5423.0,175.72,175.81,175.72,175.8,5423.0
2023-05-15 15:20:00,175.76,176.07,175.71,176.0,2282.0,175.76,176.07,175.71,176.0,2282.0
2023-05-15 15:25:00,176.08,176.13,175.86,176.11,7604.0,176.08,176.13,175.86,176.11,7604.0
2023-05-15 15:30:00,176.05,176.14,176.04,176.08,2451.0,176.05,176.14,176.04,176.08,2451.0
2023-05-15 15:35:00,176.04,176.12,175.98,176.1,2340.0,176.04,176.12,175.98,176.1,2340.0
2023-05-15 15:40:00,176.11,176.19,175.95,176.19,7905.0,176.11,176.19,175.95,176.19,7905.0
2023-05-15 15:45:00,176.2,176.2,175.98,175.99,10961.0,176.2,176.2,175.98,175.99,10961.0
2023-05-15 15:50:00,176.02,176.07,175.81,175.81,24041.0,176.02,176.07,175.81,175.81,24041.0
2023-05-15 15:55:00,175.86,176.06,175.75,175.85,29253.0,175.86,176.06,175.75,175.85,29253.0
2023-05-16 09:30:00,174.38,175.46,174.38,174.6,6890.0,174.38,175.46,174.38,174.6,6890.0
2023-05-16 09:35:00,175.24,175.41,174.55,174.56,900.0,175.24,175.41,174.55,174.56,900.0
2023-05-16 09:40:00,175.41,175.5,174.61,175.11,9128.0,175.41,175.5,174.61,175.11,9128.0
2023-05-16 09:45:00,175.11,175.49,174.64,174.64,2179.0,175.11,175.49,174.64,174.64,2179.0
2023-05-16 09:50:00,173.99,174.06,173.18,173.43,3502.0,173.99,174.06,173.18,173.43,3502.0
2023-05-16 09:55:00,173.49,174.4,173.49,174.4,2078.0,173.49,174.4,173.49,174.4,2078.0
2023-05-16 10:00:00,174.41,174.8,174.35,174.68,1321.0,174.41,174.8,174.35,174.68,1321.0
2023-05-16 10:05:00,174.71,174.77,174.27,174.49,3467.0,174.71,174.77,174.27,174.49,3467.0
2023-05-16 10:10:00,174.33,174.41,173.87,174.15,5699.0,174.33,174.41,173.87,174.15,5699.0
2023-05-16 10:15:00,174.12,174.12,173.8,173.98,30536.0,174.12,174.12,173.8,173.98,30536.0
2023-05-16 10:20:00,174.04,174.39,173.82,173.91,7547.0,174.04,174.39,173.82,173.91,7547.0
2023-05-16 10:25:00,174.09,175.08,174.09,175.08,11176.0,174.09,175.08,174.09,175.08,11176.0
2023-05-16 10:30:00,175.35,175.39,174.83,174.83,3273.0,175.35,175.39,174.83,174.83,3273.0
2023-05-16 10:35:00,174.76,174.76,173.31,173.31,4561.0,174.76,174.76,173.31,173.31,4561.0
2023-05-16 10:40:00,173.08,173.14,173.0,173.13,1174.0,173.08,173.14,173.0,173.13,1174.0
2023-05-16 10:45:00,173.13,173.42,172.91,172.97,3923.0,173.13,173.42,172.91,172.97,3923.0
2023-05-16 10:50:00,172.86,173.53,172.85,173.53,4376.0,172.86,173.53,172.85,173.53,4376.0
2023-05-16 10:55:00,173.65,173.65,173.29,173.42,3447.0,173.65,173.65,173.29,173.42,3447.0
2023-05-16 11:00:00,173.43,173.56,173.29,173.48,1939.0,173.43,173.56,173.29,173.48,1939.0
2023-05-16 11:05:00,173.48,173.52,173.29,173.3,2682.0,173.48,173.52,173.29,173.3,2682.0
2023-05-16 11:10:00,173.4,173.49,173.29,173.47,2018.0,173.4,173.49,173.29,173.47,2018.0
2023-05-16 11:15:00,173.43,173.44,173.1,173.1,2860.0,173.43,173.44,173.1,173.1,2860.0
2023-05-16 11:20:00,172.93,172.93,172.56,172.56,1001.0,172.93,172.93,172.56,172.56,1001.0
2023-05-16 11:25:00,172.59,172.71,172.44,172.46,19040.0,172.59,172.71,172.44,172.46,19040.0
2023-05-16 11:30:00,172.55,172.55,172.01,172.01,601.0,172.55,172.55,172.01,172.01,601.0
2023-05-16 11:35:00,172.0,172.22,171.95,172.22,3511.0,172.0,172.22,171.95,172.22,3511.0
2023-05-16 11:40:00,172.17,172.37,172.09,172.31,3140.0,172.17,172.37,172.09,172.31,3140.0
2023-05-16 11:45:00,172.22,172.25,171.95,172.17,4347.0,172.22,172.25,171.95,172.17,4347.0
2023-05-16 11:50:00,172.06,172.19,171.98,172.13,11794.0,172.06,172.19,171.98,172.13,11794.0
2023-05-16 11:55:00,172.1,172.1,171.93,171.97,1300.0,172.1,172.1,171.93,171.97,1300.0
2023-05-16 12:00:00,171.98,171.98,171.76,171.91,9778.0,171.98,171.98,171.76,171.91,9778.0
2023-05-16 12:05:00,171.96,172.02,171.9,171.96,2524.0,171.96,172.02,171.9,171.96,2524.0
2023-05-16 12:10:00,171.96,172.11,171.96,172.04,3006.0,171.96,172.11,171.96,172.04,3006.0
2023-05-16 12:15:00,172.03,172.2,171.49,171.5,28610.0,172.03,172.2,171.49,171.5,28610.0
2023-05-16 12:20:00,171.49,171.49,171.11,171.11,3198.0,171.49,171.49,171.11,171.11,3198.0
2023-05-16 12:25:00,170.98,171.51,170.8,171.5,3533.0,170.98,171.51,170.8,171.5,3533.0
2023-05-16 12:30:00,171.59,171.59,171.37,171.37,1210.0,171.59,171.59,171.37,171.37,1210.0
2023-05-16 12:35:00,171.49,171.49,171.36,171.39,1595.0,171.49,171.49,171.36,171.39,1595.0
2023-05-16 12:40:00,171.61,171.61,171.19,171.19,1700.0,171.61,171.61,171.19,171.19,1700.0
2023-05-16 12:45:00,171.2,171.3,170.97,171.16,3287.0,171.2,171.3,170.97,171.16,3287.0
2023-05-16 12:50:00,171.28,171.64,171.17,171.43,3172.0,171.28,171.64,171.17,171.43,3172.0
2023-05-16 12:55:00,171.44,171.62,171.39,171.39,4317.0,171.44,171.62,171.39,171.39,4317.0
2023-05-16 13:00:00,171.61,171.79,171.61,171.69,1732.0,171.61,171.79,171.61,171.69,1732.0
2023-05-16 13:05:00,171.84,171.84,171.62,171.64,3278.0,171.84,171.84,171.62,171.64,3278.0
2023-05-16 13:10:00,171.67,171.71,171.59,171.61,8719.0,171.67,171.71,171.59,171.61,8719.0
2023-05-16 13:15:00,171.59,171.66,171.54,171.54,2510.0,171.59,171.66,171.54,171.54,2510.0
2023-05-16 13:20:00,171.54,171.62,171.45,171.45,1738.0,171.54,171.62,171.45,171.45,1738.0
2023-05-16 13:25:00,171.49,171.49,171.31,171.31,1421.0,171.49,171.49,171.31,171.31,1421.0
2023-05-16 13:30:00,170.99,171.42,170.92,171.41,2365.0,170.99,171.42,170.92,171.41,2365.0
2023-05-16 13:35:00,171.46,171.49,171.3,171.34,1518.0,171.46,171.49,171.3,171.34,1518.0
2023-05-16 13:40:00,171.32,171.32,170.92,170.92,800.0,171.32,171.32,170.92,170.92,800.0
2023-05-16 13:45:00,170.81,171.04,170.81,170.96,2079.0,170.81,171.04,170.81,170.96,2079.0
2023-05-16 13:50:00,170.93,171.23,170.75,171.23,3136.0,170.93,171.23,170.75,171.23,3136.0
2023-05-16 13:55:00,171.09,171.35,171.04,171.35,1516.0,171.09,171.35,171.04,171.35,1516.0
2023-05-16 14:00:00,171.27,171.37,171.02,171.02,3464.0,171.27,171.37,171.02,171.02,3464.0
2023-05-16 14:05:00,171.0,171.05,170.81,171.02,3582.0,171.0,171.05,170.81,171.02,3582.0
2023-05-16 14:10:00,171.04,171.1,170.89,171.03,7851.0,171.04,171.1,170.89,171.03,7851.0
2023-05-16 14:15:00,171.0,171.09,170.91,170.95,3702.0,171.0,171.09,170.91,170.95,3702.0
2023-05-16 14:20:00,170.93,171.04,170.9,171.01,7437.0,170.93,171.04,170.9,171.01,7437.0
2023-05-16 14:25:00,170.95,171.04,170.91,171.02,2932.0,170.95,171.04,170.91,171.02,2932.0
2023-05-16 14:30:00,170.96,171.01,170.73,171.0,9051.0,170.96,171.01,170.73,171.0,9051.0
2023-05-16 14:35:00,170.94,170.95,170.84,170.87,2133.0,170.94,170.95,170.84,170.87,2133.0
2023-05-16 14:40:00,170.91,170.93,170.84,170.85,1870.0,170.91,170.93,170.84,170.85,1870.0
2023-05-16 14:45:00,170.88,171.14,170.74,171.14,28467.0,170.88,171.14,170.74,171.14,28467.0
2023-05-16 14:50:00,171.34,171.47,171.01,171.34,16955.0,171.34,171.47,171.01,171.34,16955.0
2023-05-16 14:55:00,171.45,171.6,171.36,171.36,4755.0,171.45,171.6,171.36,171.36,4755.0
2023-05-16 15:00:00,171.42,171.7,171.33,171.4,3838.0,171.42,171.7,171.33,171.4,3838.0
2023-05-16 15:05:00,171.4,171.54,171.33,171.49,10744.0,171.4,171.54,171.33,171.49,10744.0
2023-05-16 15:10:00,171.54,171.89,171.54,171.79,9195.0,171.54,171.89,171.54,171.79,9195.0
2023-05-16 15:15:00,171.79,172.02,171.71,171.86,8827.0,171.79,172.02,171.71,171.86,8827.0
2023-05-16 15:20:00,171.83,172.03,171.78,172.0,9790.0,171.83,172.03,171.78,172.0,9790.0
2023-05-16 15:25:00,172.03,172.09,171.81,171.82,8433.0,172.03,172.09,171.81,171.82,8433.0
2023-05-16 15:30:00,171.77,172.02,171.75,171.94,8115.0,171.77,172.02,171.75,171.94,8115.0
2023-05-16 15:35:00,171.94,172.59,171.9,172.56,53846.0,171.94,172.59,171.9,172.56,53846.0
2023-05-16 15:40:00,172.62,172.81,172.25,172.26,27738.0,172.62,172.81,172.25,172.26,27738.0
2023-05-16 15:45:00,172.25,172.36,171.96,172.06,26257.0,172.25,172.36,171.96,172.06,26257.0
2023-05-16 15:50:00,171.88,171.92,171.11,171.37,19057.0,171.88,171.92,171.11,171.37,19057.0
2023-05-16 15:55:00,171.37,171.4,170.93,171.09,40559.0,171.37,171.4,170.93,171.09,40559.0
2023-05-17 09:30:00,171.4,171.97,170.55,171.93,17330.0,171.4,171.97,170.55,171.93,17330.0
2023-05-17 09:35:00,171.65,173.04,171.54,173.04,3220.0,171.65,173.04,171.54,173.04,3220.0
2023-05-17 09:40:00,173.09,173.84,173.09,173.65,21303.0,173.09,173.84,173.09,173.65,21303.0
2023-05-17 09:45:00,173.47,173.73,172.55,172.73,9098.0,173.47,173.73,172.55,172.73,9098.0
2023-05-17 09:50:00,172.51,172.74,172.29,172.43,9953.0,172.51,172.74,172.29,172.43,9953.0
2023-05-17 09:55:00,172.29,173.27,172.16,172.23,43679.0,172.29,173.27,172.16,172.23,43679.0
2023-05-17 10:00:00,172.32,172.89,172.24,172.89,9711.0,172.32,172.89,172.24,172.89,9711.0
2023-05-17 10:05:00,173.02,173.27,172.76,173.27,9129.0,173.02,173.27,172.76,173.27,9129.0
2023-05-17 10:10:00,173.15,173.74,173.15,173.36,15849.0,173.15,173.74,173.15,173.36,15849.0
2023-05-17 10:15:00,173.34,173.5,173.14,173.2,6587.0,173.34,173.5,173.14,173.2,6587.0
2023-05-17 10:20:00,173.17,173.27,173.02,173.18,2890.0,173.17,173.27,173.02,173.18,2890.0
2023-05-17 10:25:00,173.07,174.16,173.07,174.16,7589.0,173.07,174.16,173.07,174.16,7589.0
2023-05-17 10:30:00,174.13,175.0,174.06,175.0,6740.0,174.13,175.0,174.06,175.0,6740.0
2023-05-17 10:35:00,174.89,175.57,174.78,175.56,2693.0,174.89,175.57,174.78,175.56,2693.0
2023-05-17 10:40:00,175.56,175.8,175.36,175.49,5118.0,175.56,175.8,175.36,175.49,5118.0
2023-05-17 10:45:00,175.51,175.58,175.14,175.27,25708.0,175.51,175.58,175.14,175.27,25708.0
2023-05-17 10:50:00,175.17,175.4,174.64,174.86,18800.0,175.17,175.4,174.64,174.86,18800.0
2023-05-17 10:55:00,174.86,174.92,173.97,174.42,14229.0,174.86,174.92,173.97,174.42,14229.0
2023-05-17 11:00:00,174.43,174.72,173.91,173.91,3636.0,174.43,174.72,173.91,173.91,3636.0
2023-05-17 11:05:00,173.94,173.94,173.29,173.34,4741.0,173.94,173.94,173.29,173.34,4741.0
2023-05-17 11:10:00,173.39,173.39,172.72,173.22,6473.0,173.39,173.39,172.72,173.22,6473.0
2023-05-17 11:15:00,173.22,173.81,173.01,173.53,8263.0,173.22,173.81,173.01,173.53,8263.0
2023-05-17 11:20:00,173.55,173.82,173.43,173.7,7741.0,173.55,173.82,173.43,173.7,7741.0
2023-05-17 11:25:00,173.62,173.7,173.54,173.6,2300.0,173.62,173.7,173.54,173.6,2300.0
2023-05-17 11:30:00,173.57,173.7,173.22,173.22,3272.0,173.57,173.7,173.22,173.22,3272.0
2023-05-17 11:35:00,173.12,173.12,172.81,172.81,2620.0,173.12,173.12,172.81,172.81,2620.0
2023-05-17 11:40:00,172.84,173.09,172.32,172.32,4750.0,172.84,173.09,172.32,172.32,4750.0
2023-05-17 11:45:00,172.27,172.47,171.46,171.57,6837.0,172.27,172.47,171.46,171.57,6837.0
2023-05-17 11:50:00,171.7,171.81,171.18,171.5,4468.0,171.7,171.81,171.18,171.5,4468.0
2023-05-17 11:55:00,171.46,171.87,171.13,171.45,7460.0,171.46,171.87,171.13,171.45,7460.0
2023-05-17 12:00:00,171.41,171.6,170.91,170.91,6120.0,171.41,171.6,170.91,170.91,6120.0
2023-05-17 12:05:00,170.95,171.1,170.64,170.9,9942.0,170.95,171.1,170.64,170.9,9942.0
2023-05-17 12:10:00,170.89,171.0,170.77,171.0,2101.0,170.89,171.0,170.77,171.0,2101.0
2023-05-17 12:15:00,171.09,171.23,170.79,170.81,5036.0,171.09,171.23,170.79,170.81,5036.0
2023-05-17 12:20:00,170.73,171.41,170.7,171.41,3604.0,170.73,171.41,170.7,171.41,3604.0
2023-05-17 12:25:00,171.19,171.47,171.04,171.46,2243.0,171.19,171.47,171.04,171.46,2243.0
2023-05-17 12:30:00,171.47,171.97,171.46,171.75,5558.0,171.47,171.97,171.46,171.75,5558.0
2023-05-17 12:35:00,171.84,172.2,171.84,172.19,2484.0,171.84,172.2,171.84,172.19,2484.0
2023-05-17 12:40:00,172.22,172.49,172.18,172.47,2906.0,172.22,172.49,172.18,172.47,2906.0
2023-05-17 12:45:00,172.57,172.79,172.57,172.79,600.0,172.57,172.79,172.57,172.79,600.0
2023-05-17 12:50:00,172.72,172.92,172.46,172.83,5426.0,172.72,172.92,172.46,172.83,5426.0
2023-05-17 12:55:00,172.87,173.11,172.41,172.77,12467.0,172.87,173.11,172.41,172.77,12467.0
2023-05-17 13:00:00,172.95,173.09,172.84,172.84,3424.0,172.95,173.09,172.84,172.84,3424.0
2023-05-17 13:05:00,172.87,173.1,172.87,172.94,3107.0,172.87,173.1,172.87,172.94,3107.0
2023-05-17 13:10:00,172.74,172.74,172.38,172.42,2516.0,172.74,172.74,172.38,172.42,2516.0
2023-05-17 13:15:00,172.41,172.88,172.4,172.56,4147.0,172.41,172.88,172.4,172.56,4147.0
2023-05-17 13:20:00,172.74,172.83,172.52,172.53,2808.0,172.74,172.83,172.52,172.53,2808.0
2023-05-17 13:25:00,172.53,172.68,172.21,172.3,6600.0,172.53,172.68,172.21,172.3,6600.0
2023-05-17 13:30:00,172.31,172.31,171.91,172.03,2200.0,172.31,172.31,171.91,172.03,2200.0
2023-05-17 13:35:00,172.03,172.08,171.76,171.96,2705.0,172.03,172.08,171.76,171.96,2705.0
2023-05-17 13:40:00,171.89,171.89,171.6,171.6,2095.0,171.89,171.89,171.6,171.6,2095.0
2023-05-17 13:45:00,171.55,171.88,171.42,171.43,3535.0,171.55,171.88,171.42,171.43,3535.0
2023-05-17 13:50:00,171.53,171.72,171.44,171.44,2529.0,171.53,171.72,171.44,171.44,2529.0
2023-05-17 13:55:00,171.33,171.62,171.27,171.5,3846.0,171.33,171.62,171.27,171.5,3846.0
2023-05-17 14:00:00,171.63,171.77,171.63,171.64,1504.0,171.63,171.77,171.63,171.64,1504.0
2023-05-17 14:05:00,171.66,171.92,171.66,171.75,2027.0,171.66,171.92,171.66,171.75,2027.0
2023-05-17 14:10:00,171.9,172.43,171.9,172.22,2537.0,171.9,172.43,171.9,172.22,2537.0
2023-05-17 14:15:00,172.18,172.27,172.05,172.26,2284.0,172.18,172.27,172.05,172.26,2284.0
2023-05-17 14:20:00,172.34,172.35,172.24,172.27,1200.0,172.34,172.35,172.24,172.27,1200.0
2023-05-17 14:25:00,172.28,172.52,172.27,172.52,4851.0,172.28,172.52,172.27,172.52,4851.0
2023-05-17 14:30:00,172.52,172.53,171.99,172.0,3050.0,172.52,172.53,171.99,172.0,3050.0
2023-05-17 14:35:00,172.08,172.3,172.07,172.16,1501.0,172.08,172.3,172.07,172.16,1501.0
2023-05-17 14:40:00,172.15,172.15,171.86,171.86,1917.0,172.15,172.15,171.86,171.86,1917.0
2023-05-17 14:45:00,171.86,171.93,171.77,171.91,2436.0,171.86,171.93,171.77,171.91,2436.0
2023-05-17 14:50:00,171.84,172.03,171.83,171.89,5058.0,171.84,172.03,171.83,171.89,5058.0
2023-05-17 14:55:00,171.84,172.03,171.75,172.03,2700.0,171.84,172.03,171.75,172.03,2700.0
2023-05-17 15:00:00,172.01,172.16,171.96,172.14,3055.0,172.01,172.16,171.96,172.14,3055.0
2023-05-17 15:05:00,172.12,172.27,172.11,172.14,2227.0,172.12,172.27,172.11,172.14,2227.0
2023-05-17 15:10:00,172.14,172.14,172.02,172.1,3720.0,172.14,172.14,172.02,172.1,3720.0
2023-05-17 15:15:00,172.11,172.27,172.01,172.08,7422.0,172.11,172.27,172.01,172.08,7422.0
2023-05-17 15:20:00,172.02,172.14,171.87,171.94,4165.0,172.02,172.14,171.87,171.94,4165.0
2023-05-17 15:25:00,171.9,171.92,171.79,171.92,4990.0,171.9,171.92,171.79,171.92,4990.0
2023-05-17 15:30:00,171.92,172.15,171.92,172.06,8964.0,171.92,172.15,171.92,172.06,8964.0
2023-05-17 15:35:00,172.12,172.22,171.9,171.93,5256.0,172.12,172.22,171.9,171.93,5256.0
2023-05-17 15:40:00,171.93,171.99,171.68,171.77,12781.0,171.93,171.99,171.68,171.77,12781.0
2023-05-17 15:45:00,171.79,172.01,171.76,171.88,12610.0,171.79,172.01,171.76,171.88,12610.0
2023-05-17 15:50:00,171.9,172.12,171.83,171.92,28763.0,171.9,172.12,171.83,171.92,28763.0
2023-05-17 15:55:00,171.93,172.06,171.56,171.8,59174.0,171.93,172.06,171.56,171.8,59174.0
2023-05-18 09:30:00,171.88,173.0,171.82,173.0,4008.0,171.88,173.0,171.82,173.0,4008.0
2023-05-18 09:35:00,172.58,173.1,172.3,173.05,2350.0,172.58,173.1,172.3,173.05,2350.0
2023-05-18 09:40:00,173.5,173.79,173.23,173.59,5732.0,173.5,173.79,173.23,173.59,5732.0
2023-05-18 09:45:00,173.89,174.47,173.6,174.28,3654.0,173.89,174.47,173.6,174.28,3654.0
2023-05-18 09:50:00,174.11,174.26,172.49,172.49,24755.0,174.11,174.26,172.49,172.49,24755.0
2023-05-18 09:55:00,172.47,173.18,172.47,173.03,5808.0,172.47,173.18,172.47,173.03,5808.0
2023-05-18 10:00:00,173.09,173.22,172.79,172.84,10058.0,173.09,173.22,172.79,172.84,10058.0
2023-05-18 10:05:00,172.68,173.15,172.65,172.74,11095.0,172.68,173.15,172.65,172.74,11095.0
2023-05-18 10:10:00,172.79,173.32,172.79,172.91,9745.0,172.79,173.32,172.79,172.91,9745.0
2023-05-18 10:15:00,173.03,174.0,173.02,174.0,15533.0,173.03,174.0,173.02,174.0,15533.0
2023-05-18 10:20:00,174.12,174.27,173.74,173.75,2907.0,174.12,174.27,173.74,173.75,2907.0
2023-05-18 10:25:00,173.76,174.17,173.65,174.17,2153.0,173.76,174.17,173.65,174.17,2153.0
2023-05-18 10:30:00,174.31,174.4,174.13,174.4,2848.0,174.31,174.4,174.13,174.4,2848.0
2023-05-18 10:35:00,174.44,174.7,174.28,174.57,8575.0,174.44,174.7,174.28,174.57,8575.0
2023-05-18 10:40:00,174.52,175.17,174.52,175.0,6006.0,174.52,175.17,174.52,175.0,6006.0
2023-05-18 10:45:00,175.06,175.71,175.05,175.3,7697.0,175.06,175.71,175.05,175.3,7697.0
2023-05-18 10:50:00,175.22,175.27,174.99,175.2,4923.0,175.22,175.27,174.99,175.2,4923.0
2023-05-18 10:55:00,175.22,175.81,175.11,175.81,5543.0,175.22,175.81,175.11,175.81,5543.0
2023-05-18 11:00:00,175.78,176.04,175.61,175.99,9548.0,175.78,176.04,175.61,175.99,9548.0
2023-05-18 11:05:00,175.99,175.99,175.55,175.57,5183.0,175.99,175.99,175.55,175.57,5183.0
2023-05-18 11:10:00,175.61,175.97,175.5,175.62,5347.0,175.61,175.97,175.5,175.62,5347.0
2023-05-18 11:15:00,175.71,175.82,175.59,175.8,3700.0,175.71,175.82,175.59,175.8,3700.0
2023-05-18 11:20:00,175.89,175.92,175.56,175.85,5947.0,175.89,175.92,175.56,175.85,5947.0
2023-05-18 11:25:00,175.79,175.86,175.64,175.66,3287.0,175.79,175.86,175.64,175.66,3287.0
2023-05-18 11:30:00,175.65,176.05,175.65,175.84,3758.0,175.65,176.05,175.65,175.84,3758.0
2023-05-18 11:35:00,175.83,176.0,175.73,175.95,3385.0,175.83,176.0,175.73,175.95,3385.0
2023-05-18 11:40:00,175.84,175.93,175.83,175.91,2428.0,175.84,175.93,175.83,175.91,2428.0
2023-05-18 11:45:00,175.91,176.13,175.56,175.68,6701.0,175.91,176.13,175.56,175.68,6701.0
2023-05-18 11:50:00,175.69,175.82,175.31,175.36,5881.0,175.69,175.82,175.31,175.36,5881.0
2023-05-18 11:55:00,175.31,175.61,175.24,175.53,22068.0,175.31,175.61,175.24,175.53,22068.0
2023-05-18 12:00:00,175.53,175.54,175.35,175.35,5588.0,175.53,175.54,175.35,175.35,5588.0
2023-05-18 12:05:00,175.35,175.48,174.81,174.81,3425.0,175.35,175.48,174.81,174.81,3425.0
2023-05-18 12:10:00,174.81,174.85,174.65,174.65,3414.0,174.81,174.85,174.65,174.65,3414.0
2023-05-18 12:15:00,174.62,175.09,174.49,174.94,9706.0,174.62,175.09,174.49,174.94,9706.0
2023-05-18 12:20:00,174.95,175.37,174.94,175.31,14521.0,174.95,175.37,174.94,175.31,14521.0
2023-05-18 12:25:00,175.33,175.33,175.03,175.07,17871.0,175.33,175.33,175.03,175.07,17871.0
2023-05-18 12:30:00,175.17,175.38,175.01,175.22,19446.0,175.17,175.38,175.01,175.22,19446.0
2023-05-18 12:35:00,175.26,175.31,174.68,175.18,21127.0,175.26,175.31,174.68,175.18,21127.0
2023-05-18 12:40:00,175.21,175.36,174.99,175.03,9798.0,175.21,175.36,174.99,175.03,9798.0
2023-05-18 12:45:00,175.13,175.15,174.54,174.55,2271.0,175.13,175.15,174.54,174.55,2271.0
2023-05-18 12:50:00,174.59,174.59,174.01,174.12,1911.0,174.59,174.59,174.01,174.12,1911.0
2023-05-18 12:55:00,174.22,174.22,173.78,174.2,4987.0,174.22,174.22,173.78,174.2,4987.0
2023-05-18 13:00:00,174.15,174.55,174.15,174.55,2852.0,174.15,174.55,174.15,174.55,2852.0
2023-05-18 13:05:00,174.37,175.03,174.37,174.53,9986.0,174.37,175.03,174.37,174.53,9986.0
2023-05-18 13:10:00,174.59,174.78,174.41,174.56,4597.0,174.59,174.78,174.41,174.56,4597.0
2023-05-18 13:15:00,174.55,174.69,174.43,174.69,3230.0,174.55,174.69,174.43,174.69,3230.0
2023-05-18 13:20:00,174.73,175.26,174.67,175.21,4228.0,174.73,175.26,174.67,175.21,4228.0
2023-05-18 13:25:00,175.19,175.22,174.62,174.62,2286.0,175.19,175.22,174.62,174.62,2286.0
2023-05-18 13:30:00,174.7,174.79,174.53,174.68,21410.0,174.7,174.79,174.53,174.68,21410.0
2023-05-18 13:35:00,174.62,174.62,173.84,173.84,2515.0,174.62,174.62,173.84,173.84,2515.0
2023-05-18 13:40:00,173.83,173.99,173.49,173.49,4700.0,173.83,173.99,173.49,173.49,4700.0
2023-05-18 13:45:00,173.41,173.88,173.17,173.81,11027.0,173.41,173.88,173.17,173.81,11027.0
2023-05-18 13:50:00,173.7,173.7,173.32,173.34,1420.0,173.7,173.7,173.32,173.34,1420.0
2023-05-18 13:55:00,173.47,173.49,173.22,173.46,2900.0,173.47,173.49,173.22,173.46,2900.0
2023-05-18 14:00:00,173.51,173.74,173.48,173.59,2714.0,173.51,173.74,173.48,173.59,2714.0
2023-05-18 14:05:00,173.51,173.88,173.5,173.75,5633.0,173.51,173.88,173.5,173.75,5633.0
2023-05-18 14:10:00,173.82,174.0,173.76,173.97,3752.0,173.82,174.0,173.76,173.97,3752.0
2023-05-18 14:15:00,174.03,174.2,174.0,174.1,2100.0,174.03,174.2,174.0,174.1,2100.0
2023-05-18 14:20:00,174.27,174.57,174.22,174.57,1990.0,174.27,174.57,174.22,174.57,1990.0
2023-05-18 14:25:00,174.6,175.12,174.52,175.0,4300.0,174.6,175.12,174.52,175.0,4300.0
2023-05-18 14:30:00,175.04,175.12,174.57,174.68,6617.0,175.04,175.12,174.57,174.68,6617.0
2023-05-18 14:35:00,174.59,174.81,174.59,174.75,1591.0,174.59,174.81,174.59,174.75,1591.0
2023-05-18 14:40:00,174.78,175.05,174.71,174.71,3818.0,174.78,175.05,174.71,174.71,3818.0
2023-05-18 14:45:00,174.77,174.97,174.66,174.76,4544.0,174.77,174.97,174.66,174.76,4544.0
2023-05-18 14:50:00,174.66,174.84,174.6,174.63,3502.0,174.66,174.84,174.6,174.63,3502.0
2023-05-18 14:55:00,174.59,174.91,174.58,174.72,3500.0,174.59,174.91,174.58,174.72,3500.0
2023-05-18 15:00:00,174.79,174.94,174.74,174.85,4446.0,174.79,174.94,174.74,174.85,4446.0
2023-05-18 15:05:00,174.75,175.04,174.74,175.03,2545.0,174.75,175.04,174.74,175.03,2545.0
2023-05-18 15:10:00,175.16,175.22,174.94,175.22,4609.0,175.16,175.22,174.94,175.22,4609.0
2023-05-18 15:15:00,175.27,175.71,175.23,175.71,5982.0,175.27,175.71,175.23,175.71,5982.0
2023-05-18 15:20:00,175.77,175.85,175.41,175.56,10466.0,175.77,175.85,175.41,175.56,10466.0
2023-05-18 15:25:00,175.54,175.55,175.42,175.54,5312.0,175.54,175.55,175.42,175.54,5312.0
2023-05-18 15:30:00,175.56,175.65,175.46,175.64,11100.0,175.56,175.65,175.46,175.64,11100.0
2023-05-18 15:35:00,175.7,175.84,175.64,175.83,4923.0,175.7,175.84,175.64,175.83,4923.0
2023-05-18 15:40:00,175.9,176.23,175.81,176.23,7360.0,175.9,176.23,175.81,176.23,7360.0
2023-05-18 15:45:00,176.11,176.28,175.91,175.97,15902.0,176.11,176.28,175.91,175.97,15902.0
2023-05-18 15:50:00,176.07,176.51,176.0,176.26,29671.0,176.07,176.51,176.0,176.26,29671.0
2023-05-18 15:55:00,176.26,176.69,176.15,176.54,46220.0,176.26,176.69,176.15,176.54,46220.0
2023-05-19 09:30:00,174.64,175.04,169.7,170.43,55219.0,174.64,175.04,169.7,170.43,55219.0
2023-05-19 09:35:00,171.08,171.44,168.54,169.06,10645.0,171.08,171.44,168.54,169.06,10645.0
2023-05-19 09:40:00,168.78,170.82,168.78,169.55,20062.0,168.78,170.82,168.78,169.55,20062.0
2023-05-19 09:45:00,169.54,170.22,169.54,170.01,8295.0,169.54,170.22,169.54,170.01,8295.0
2023-05-19 09:50:00,169.86,170.22,169.59,169.79,12110.0,169.86,170.22,169.59,169.79,12110.0
2023-05-19 09:55:00,169.9,169.96,169.39,169.52,11491.0,169.9,169.96,169.39,169.52,11491.0
2023-05-19 10:00:00,169.53,169.62,169.05,169.3,22350.0,169.53,169.62,169.05,169.3,22350.0
2023-05-19 10:05:00,169.31,171.59,169.31,171.43,23001.0,169.31,171.59,169.31,171.43,23001.0
2023-05-19 10:10:00,171.37,172.39,171.32,172.39,19575.0,171.37,172.39,171.32,172.39,19575.0
2023-05-19 10:15:00,172.91,173.54,172.73,172.96,15611.0,172.91,173.54,172.73,172.96,15611.0
2023-05-19 10:20:00,173.08,174.0,172.96,173.36,28500.0,173.08,174.0,172.96,173.36,28500.0
2023-05-19 10:25:00,173.36,173.36,171.76,171.76,8478.0,173.36,173.36,171.76,171.76,8478.0
2023-05-19 10:30:00,171.73,172.0,171.07,171.12,15677.0,171.73,172.0,171.07,171.12,15677.0
2023-05-19 10:35:00,171.22,171.39,170.8,170.97,4246.0,171.22,171.39,170.8,170.97,4246.0
2023-05-19 10:40:00,170.99,171.3,170.3,170.37,9538.0,170.99,171.3,170.3,170.37,9538.0
2023-05-19 10:45:00,170.39,170.55,169.42,169.45,11917.0,170.39,170.55,169.42,169.45,11917.0
2023-05-19 10:50:00,169.45,169.61,169.19,169.2,5092.0,169.45,169.61,169.19,169.2,5092.0
2023-05-19 10:55:00,169.24,170.34,169.24,169.97,5400.0,169.24,170.34,169.24,169.97,5400.0
2023-05-19 11:00:00,169.98,170.3,169.83,170.16,2419.0,169.98,170.3,169.83,170.16,2419.0
2023-05-19 11:05:00,170.03,170.03,169.48,169.48,2712.0,170.03,170.03,169.48,169.48,2712.0
2023-05-19 11:10:00,169.61,169.63,169.24,169.37,3473.0,169.61,169.63,169.24,169.37,3473.0
2023-05-19 11:15:00,169.37,169.39,168.72,168.82,20358.0,169.37,169.39,168.72,168.82,20358.0
2023-05-19 11:20:00,168.69,169.18,168.69,169.04,2909.0,168.69,169.18,168.69,169.04,2909.0
2023-05-19 11:25:00,169.06,169.06,168.5,168.52,6542.0,169.06,169.06,168.5,168.52,6542.0
2023-05-19 11:30:00,168.59,168.68,167.66,167.69,8888.0,168.59,168.68,167.66,167.69,8888.0
2023-05-19 11:35:00,167.72,167.99,167.71,167.99,3490.0,167.72,167.99,167.71,167.99,3490.0
2023-05-19 11:40:00,167.86,168.08,167.34,167.74,12423.0,167.86,168.08,167.34,167.74,12423.0
2023-05-19 11:45:00,167.85,168.13,167.71,167.88,4418.0,167.85,168.13,167.71,167.88,4418.0
2023-05-19 11:50:00,167.89,168.09,167.75,168.0,3484.0,167.89,168.09,167.75,168.0,3484.0
2023-05-19 11:55:00,167.94,167.95,167.66,167.83,4401.0,167.94,167.95,167.66,167.83,4401.0
2023-05-19 12:00:00,167.76,168.07,167.69,167.99,4435.0,167.76,168.07,167.69,167.99,4435.0
2023-05-19 12:05:00,168.02,168.37,167.95,168.28,3833.0,168.02,168.37,167.95,168.28,3833.0
2023-05-19 12:10:00,168.28,168.38,167.99,168.01,7026.0,168.28,168.38,167.99,168.01,7026.0
2023-05-19 12:15:00,168.01,168.73,168.01,168.66,6219.0,168.01,168.73,168.01,168.66,6219.0
2023-05-19 12:20:00,168.67,168.74,168.51,168.51,6137.0,168.67,168.74,168.51,168.51,6137.0
2023-05-19 12:25:00,168.47,168.58,168.28,168.56,7328.0,168.47,168.58,168.28,168.56,7328.0
2023-05-19 12:30:00,168.5,168.52,168.26,168.28,6019.0,168.5,168.52,168.26,168.28,6019.0
2023-05-19 12:35:00,168.35,168.64,168.35,168.45,8840.0,168.35,168.64,168.35,168.45,8840.0
2023-05-19 12:40:00,168.42,168.57,168.3,168.3,4088.0,168.42,168.57,168.3,168.3,4088.0
2023-05-19 12:45:00,168.47,168.47,168.05,168.34,4357.0,168.47,168.47,168.05,168.34,4357.0
2023-05-19 12:50:00,168.38,168.52,168.38,168.45,3238.0,168.38,168.52,168.38,168.45,3238.0
2023-05-19 12:55:00,168.46,168.81,168.45,168.6,35709.0,168.46,168.81,168.45,168.6,35709.0
2023-05-19 13:00:00,168.61,168.61,168.35,168.53,3223.0,168.61,168.61,168.35,168.53,3223.0
2023-05-19 13:05:00,168.58,168.72,168.5,168.57,1477.0,168.58,168.72,168.5,168.57,1477.0
2023-05-19 13:10:00,168.44,168.46,168.24,168.3,2710.0,168.44,168.46,168.24,168.3,2710.0
2023-05-19 13:15:00,168.17,168.53,167.97,168.53,7115.0,168.17,168.53,167.97,168.53,7115.0
2023-05-19 13:20:00,168.53,168.59,168.33,168.4,5449.0,168.53,168.59,168.33,168.4,5449.0
2023-05-19 13:25:00,168.3,168.43,168.08,168.39,3787.0,168.3,168.43,168.08,168.39,3787.0
2023-05-19 13:30:00,168.41,168.43,168.25,168.37,2476.0,168.41,168.43,168.25,168.37,2476.0
2023-05-19 13:35:00,168.41,168.46,168.28,168.45,1633.0,168.41,168.46,168.28,168.45,1633.0
2023-05-19 13:40:00,168.4,168.45,168.27,168.27,2900.0,168.4,168.45,168.27,168.27,2900.0
2023-05-19 13:45:00,168.26,168.49,168.2,168.3,3051.0,168.26,168.49,168.2,168.3,3051.0
2023-05-19 13:50:00,168.39,168.45,168.29,168.4,2406.0,168.39,168.45,168.29,168.4,2406.0
2023-05-19 13:55:00,168.4,168.4,168.18,168.33,3200.0,168.4,168.4,168.18,168.33,3200.0
2023-05-19 14:00:00,168.36,168.47,168.34,168.41,7922.0,168.36,168.47,168.34,168.41,7922.0
2023-05-19 14:05:00,168.26,168.43,168.08,168.43,3338.0,168.26,168.43,168.08,168.43,3338.0
2023-05-19 14:10:00,168.4,168.45,168.28,168.39,3465.0,168.4,168.45,168.28,168.39,3465.0
2023-05-19 14:15:00,168.44,168.48,168.2,168.38,4008.0,168.44,168.48,168.2,168.38,4008.0
2023-05-19 14:20:00,168.31,168.44,168.31,168.44,1300.0,168.31,168.44,168.31,168.44,1300.0
2023-05-19 14:25:00,168.42,168.42,168.21,168.32,2900.0,168.42,168.42,168.21,168.32,2900.0
2023-05-19 14:30:00,168.39,168.39,168.19,168.32,3930.0,168.39,168.39,168.19,168.32,3930.0
2023-05-19 14:35:00,168.3,168.34,168.12,168.15,3909.0,168.3,168.34,168.12,168.15,3909.0
2023-05-19 14:40:00,168.09,168.26,167.96,168.03,12894.0,168.09,168.26,167.96,168.03,12894.0
2023-05-19 14:45:00,168.03,168.03,167.76,167.86,1600.0,168.03,168.03,167.76,167.86,1600.0
2023-05-19 14:50:00,167.93,168.1,167.87,168.06,2620.0,167.93,168.1,167.87,168.06,2620.0
2023-05-19 14:55:00,168.12,168.27,168.12,168.25,4511.0,168.12,168.27,168.12,168.25,4511.0
2023-05-19 15:00:00,168.24,168.26,168.16,168.16,1977.0,168.24,168.26,168.16,168.16,1977.0
2023-05-19 15:05:00,168.06,168.25,167.97,168.2,3927.0,168.06,168.25,167.97,168.2,3927.0
2023-05-19 15:10:00,168.16,168.41,168.15,168.41,5813.0,168.16,168.41,168.15,168.41,5813.0
2023-05-19 15:15:00,168.39,168.47,168.09,168.09,2331.0,168.39,168.47,168.09,168.09,2331.0
2023-05-19 15:20:00,167.96,168.24,167.84,168.2,3686.0,167.96,168.24,167.84,168.2,3686.0
2023-05-19 15:25:00,168.27,168.28,168.09,168.09,12117.0,168.27,168.28,168.09,168.09,12117.0
2023-05-19 15:30:00,168.06,168.26,168.06,168.14,7229.0,168.06,168.26,168.06,168.14,7229.0
2023-05-19 15:35:00,168.15,168.26,168.06,168.19,8344.0,168.15,168.26,168.06,168.19,8344.0
2023-05-19 15:40:00,168.17,168.25,168.03,168.25,10851.0,168.17,168.25,168.03,168.25,10851.0
2023-05-19 15:45:00,168.26,168.28,168.01,168.21,20847.0,168.26,168.28,168.01,168.21,20847.0
2023-05-19 15:50:00,168.16,168.29,168.0,168.2,25272.0,168.16,168.29,168.0,168.2,25272.0
2023-05-19 15:55:00,168.19,168.38,167.82,167.92,66584.0,168.19,168.38,167.82,167.92,66584.0
2023-05-22 09:30:00,167.7,167.98,166.86,167.47,10800.0,167.7,167.98,166.86,167.47,10800.0
2023-05-22 09:35:00,167.16,168.08,167.12,167.57,7123.0,167.16,168.08,167.12,167.57,7123.0
2023-05-22 09:40:00,167.6,168.13,167.37,167.37,21279.0,167.6,168.13,167.37,167.37,21279.0
2023-05-22 09:45:00,167.51,167.89,166.94,167.72,10962.0,167.51,167.89,166.94,167.72,10962.0
2023-05-22 09:50:00,167.72,167.91,167.51,167.78,5800.0,167.72,167.91,167.51,167.78,5800.0
2023-05-22 09:55:00,167.74,167.82,167.52,167.56,5285.0,167.74,167.82,167.52,167.56,5285.0
2023-05-22 10:00:00,167.61,168.93,167.59,168.65,10566.0,167.61,168.93,167.59,168.65,10566.0
2023-05-22 10:05:00,168.47,168.49,167.85,167.85,2484.0,168.47,168.49,167.85,167.85,2484.0
2023-05-22 10:10:00,167.96,168.72,167.95,168.71,5618.0,167.96,168.72,167.95,168.71,5618.0
2023-05-22 10:15:00,168.7,169.12,168.66,169.0,6540.0,168.7,169.12,168.66,169.0,6540.0
2023-05-22 10:20:00,168.86,169.23,168.7,168.96,8731.0,168.86,169.23,168.7,168.96,8731.0
2023-05-22 10:25:00,168.84,169.3,168.77,169.17,7901.0,168.84,169.3,168.77,169.17,7901.0
2023-05-22 10:30:00,169.17,169.27,168.88,169.09,16720.0,169.17,169.27,168.88,169.09,16720.0
2023-05-22 10:35:00,169.15,169.15,168.57,168.85,6343.0,169.15,169.15,168.57,168.85,6343.0
2023-05-22 10:40:00,168.9,168.93,168.1,168.22,10134.0,168.9,168.93,168.1,168.22,10134.0
2023-05-22 10:45:00,168.09,168.09,167.64,167.72,3322.0,168.09,168.09,167.64,167.72,3322.0
2023-05-22 10:50:00,167.85,167.91,167.45,167.76,11176.0,167.85,167.91,167.45,167.76,11176.0
2023-05-22 10:55:00,167.56,167.83,167.5,167.83,2300.0,167.56,167.83,167.5,167.83,2300.0
2023-05-22 11:00:00,168.01,168.38,167.99,168.05,4928.0,168.01,168.38,167.99,168.05,4928.0
2023-05-22 11:05:00,168.16,168.26,167.9,168.0,6512.0,168.16,168.26,167.9,168.0,6512.0
2023-05-22 11:10:00,168.03,168.17,167.96,168.03,11012.0,168.03,168.17,167.96,168.03,11012.0
2023-05-22 11:15:00,168.09,168.49,168.05,168.19,4673.0,168.09,168.49,168.05,168.19,4673.0
2023-05-22 11:20:00,168.17,168.67,168.17,168.4,2693.0,168.17,168.67,168.17,168.4,2693.0
2023-05-22 11:25:00,168.41,168.52,168.23,168.27,4480.0,168.41,168.52,168.23,168.27,4480.0
2023-05-22 11:30:00,168.32,168.32,168.01,168.03,3500.0,168.32,168.32,168.01,168.03,3500.0
2023-05-22 11:35:00,168.02,168.05,167.77,167.77,2513.0,168.02,168.05,167.77,167.77,2513.0
2023-05-22 11:40:00,167.81,167.81,167.61,167.66,6943.0,167.81,167.81,167.61,167.66,6943.0
2023-05-22 11:45:00,167.56,167.75,167.46,167.75,3267.0,167.56,167.75,167.46,167.75,3267.0
2023-05-22 11:50:00,167.8,167.94,167.74,167.74,2592.0,167.8,167.94,167.74,167.74,2592.0
2023-05-22 11:55:00,167.82,167.83,167.47,167.75,2753.0,167.82,167.83,167.47,167.75,2753.0
2023-05-22 12:00:00,167.8,168.03,167.78,167.78,1500.0,167.8,168.03,167.78,167.78,1500.0
2023-05-22 12:05:00,167.84,168.12,167.75,168.12,1800.0,167.84,168.12,167.75,168.12,1800.0
2023-05-22 12:10:00,168.01,168.01,167.91,167.91,2116.0,168.01,168.01,167.91,167.91,2116.0
2023-05-22 12:15:00,167.85,167.87,167.37,167.37,9917.0,167.85,167.87,167.37,167.37,9917.0
2023-05-22 12:20:00,167.49,167.49,166.98,167.06,21831.0,167.49,167.49,166.98,167.06,21831.0
2023-05-22 12:25:00,167.0,167.22,166.87,166.95,4008.0,167.0,167.22,166.87,166.95,4008.0
2023-05-22 12:30:00,166.96,167.3,166.96,167.18,7669.0,166.96,167.3,166.96,167.18,7669.0
2023-05-22 12:35:00,167.21,167.37,167.17,167.26,8827.0,167.21,167.37,167.17,167.26,8827.0
2023-05-22 12:40:00,167.23,167.27,167.11,167.11,4106.0,167.23,167.27,167.11,167.11,4106.0
2023-05-22 12:45:00,167.19,167.47,167.17,167.4,9191.0,167.19,167.47,167.17,167.4,9191.0
2023-05-22 12:50:00,167.45,167.98,167.37,167.72,7312.0,167.45,167.98,167.37,167.72,7312.0
2023-05-22 12:55:00,167.72,168.0,167.71,167.77,4060.0,167.72,168.0,167.71,167.77,4060.0
2023-05-22 13:00:00,167.77,167.82,167.38,167.38,4911.0,167.77,167.82,167.38,167.38,4911.0
2023-05-22 13:05:00,167.49,167.62,167.36,167.36,4684.0,167.49,167.62,167.36,167.36,4684.0
2023-05-22 13:10:00,167.27,167.27,166.96,167.06,7814.0,167.27,167.27,166.96,167.06,7814.0
2023-05-22 13:15:00,167.02,167.34,166.97,167.27,13411.0,167.02,167.34,166.97,167.27,13411.0
2023-05-22 13:20:00,167.33,167.53,167.33,167.46,4527.0,167.33,167.53,167.33,167.46,4527.0
2023-05-22 13:25:00,167.36,167.39,167.15,167.16,5104.0,167.36,167.39,167.15,167.16,5104.0
2023-05-22 13:30:00,167.15,167.18,166.99,167.11,5778.0,167.15,167.18,166.99,167.11,5778.0
2023-05-22 13:35:00,167.06,167.06,166.93,167.01,2899.0,167.06,167.06,166.93,167.01,2899.0
2023-05-22 13:40:00,167.0,167.06,166.78,166.86,6395.0,167.0,167.06,166.78,166.86,6395.0
2023-05-22 13:45:00,166.93,167.24,166.83,167.19,8438.0,166.93,167.24,166.83,167.19,8438.0
2023-05-22 13:50:00,167.18,167.75,167.18,167.54,21182.0,167.18,167.75,167.18,167.54,21182.0
2023-05-22 13:55:00,167.56,167.85,167.42,167.85,2430.0,167.56,167.85,167.42,167.85,2430.0
2023-05-22 14:00:00,167.89,167.89,167.63,167.65,3328.0,167.89,167.89,167.63,167.65,3328.0
2023-05-22 14:05:00,167.72,167.81,167.57,167.62,3822.0,167.72,167.81,167.57,167.62,3822.0
2023-05-22 14:10:00,167.56,167.65,167.44,167.49,4710.0,167.56,167.65,167.44,167.49,4710.0
2023-05-22 14:15:00,167.47,167.72,167.47,167.58,4101.0,167.47,167.72,167.47,167.58,4101.0
2023-05-22 14:20:00,167.54,167.96,167.54,167.96,1725.0,167.54,167.96,167.54,167.96,1725.0
2023-05-22 14:25:00,167.96,168.0,167.76,167.81,3135.0,167.96,168.0,167.76,167.81,3135.0
2023-05-22 14:30:00,167.75,168.2,167.75,168.09,3542.0,167.75,168.2,167.75,168.09,3542.0
2023-05-22 14:35:00,168.15,168.15,167.87,167.92,3041.0,168.15,168.15,167.87,167.92,3041.0
2023-05-22 14:40:00,167.84,167.9,167.59,167.64,2546.0,167.84,167.9,167.59,167.64,2546.0
2023-05-22 14:45:00,167.58,167.75,167.52,167.75,5373.0,167.58,167.75,167.52,167.75,5373.0
2023-05-22 14:50:00,167.75,168.17,167.75,168.14,4347.0,167.75,168.17,167.75,168.14,4347.0
2023-05-22 14:55:00,168.08,168.11,167.94,168.04,4192.0,168.08,168.11,167.94,168.04,4192.0
2023-05-22 15:00:00,168.05,168.28,168.05,168.23,6101.0,168.05,168.28,168.05,168.23,6101.0
2023-05-22 15:05:00,168.19,168.34,168.15,168.28,6623.0,168.19,168.34,168.15,168.28,6623.0
2023-05-22 15:10:00,168.24,168.58,168.2,168.39,5651.0,168.24,168.58,168.2,168.39,5651.0
2023-05-22 15:15:00,168.33,168.45,168.31,168.39,2457.0,168.33,168.45,168.31,168.39,2457.0
2023-05-22 15:20:00,168.42,168.42,168.2,168.23,5178.0,168.42,168.42,168.2,168.23,5178.0
2023-05-22 15:25:00,168.18,168.18,167.91,167.99,3982.0,168.18,168.18,167.91,167.99,3982.0
2023-05-22 15:30:00,167.93,167.94,167.7,167.74,4357.0,167.93,167.94,167.7,167.74,4357.0
2023-05-22 15:35:00,167.69,167.69,167.14,167.21,8903.0,167.69,167.69,167.14,167.21,8903.0
2023-05-22 15:40:00,167.25,167.38,167.13,167.17,7407.0,167.25,167.38,167.13,167.17,7407.0
2023-05-22 15:45:00,167.2,167.29,167.0,167.28,9515.0,167.2,167.29,167.0,167.28,9515.0
2023-05-22 15:50:00,167.29,167.53,166.97,167.25,35716.0,167.29,167.53,166.97,167.25,35716.0
2023-05-22 15:55:00,167.24,167.35,167.0,167.27,60488.0,167.24,167.35,167.0,167.27,60488.0
2023-05-23 09:30:00,167.64,167.72,166.21,166.21,8133.0,167.64,167.72,166.21,166.21,8133.0
2023-05-23 09:35:00,166.31,166.32,165.75,166.18,5809.0,166.31,166.32,165.75,166.18,5809.0
2023-05-23 09:40:00,166.55,166.95,166.39,166.88,11561.0,166.55,166.95,166.39,166.88,11561.0
2023-05-23 09:45:00,166.78,166.81,166.6,166.6,2901.0,166.78,166.81,166.6,166.6,2901.0
2023-05-23 09:50:00,166.59,166.86,165.92,166.53,8421.0,166.59,166.86,165.92,166.53,8421.0
2023-05-23 09:55:00,166.55,166.87,166.5,166.64,4072.0,166.55,166.87,166.5,166.64,4072.0
2023-05-23 10:00:00,166.87,166.94,166.5,166.94,4648.0,166.87,166.94,166.5,166.94,4648.0
2023-05-23 10:05:00,166.78,167.05,166.63,166.69,5913.0,166.78,167.05,166.63,166.69,5913.0
2023-05-23 10:10:00,166.7,166.85,166.09,166.2,7281.0,166.7,166.85,166.09,166.2,7281.0
2023-05-23 10:15:00,166.07,166.07,165.47,165.65,7265.0,166.07,166.07,165.47,165.65,7265.0
2023-05-23 10:20:00,165.9,165.9,165.42,165.53,3900.0,165.9,165.9,165.42,165.53,3900.0
2023-05-23 10:25:00,165.59,165.69,165.36,165.51,5182.0,165.59,165.69,165.36,165.51,5182.0
2023-05-23 10:30:00,165.54,166.18,165.54,166.18,5131.0,165.54,166.18,165.54,166.18,5131.0
2023-05-23 10:35:00,166.12,166.5,166.03,166.26,5257.0,166.12,166.5,166.03,166.26,5257.0
2023-05-23 10:40:00,166.12,166.15,165.41,165.55,3367.0,166.12,166.15,165.41,165.55,3367.0
2023-05-23 10:45:00,165.5,165.99,165.45,165.76,6231.0,165.5,165.99,165.45,165.76,6231.0
2023-05-23 10:50:00,165.76,165.96,165.54,165.85,6135.0,165.76,165.96,165.54,165.85,6135.0
2023-05-23 10:55:00,165.82,165.94,165.7,165.7,5733.0,165.82,165.94,165.7,165.7,5733.0
2023-05-23 11:00:00,165.76,166.06,165.76,165.99,5141.0,165.76,166.06,165.76,165.99,5141.0
2023-05-23 11:05:00,165.93,165.93,165.5,165.62,6671.0,165.93,165.93,165.5,165.62,6671.0
2023-05-23 11:10:00,165.53,165.83,165.44,165.83,14556.0,165.53,165.83,165.44,165.83,14556.0
2023-05-23 11:15:00,165.83,165.83,165.63,165.82,2943.0,165.83,165.83,165.63,165.82,2943.0
2023-05-23 11:20:00,165.75,165.85,165.67,165.83,4951.0,165.75,165.85,165.67,165.83,4951.0
2023-05-23 11:25:00,165.91,166.26,165.91,165.99,4837.0,165.91,166.26,165.91,165.99,4837.0
2023-05-23 11:30:00,166.09,166.45,166.06,166.4,10156.0,166.09,166.45,166.06,166.4,10156.0
2023-05-23 11:35:00,166.33,166.43,166.15,166.25,3778.0,166.33,166.43,166.15,166.25,3778.0
2023-05-23 11:40:00,166.23,166.56,166.23,166.44,3949.0,166.23,166.56,166.23,166.44,3949.0
2023-05-23 11:45:00,166.59,166.73,166.41,166.62,3389.0,166.59,166.73,166.41,166.62,3389.0
2023-05-23 11:50:00,166.67,166.73,166.29,166.33,4724.0,166.67,166.73,166.29,166.33,4724.0
2023-05-23 11:55:00,166.31,166.38,166.01,166.14,3920.0,166.31,166.38,166.01,166.14,3920.0
2023-05-23 12:00:00,166.2,166.2,166.04,166.14,1140.0,166.2,166.2,166.04,166.14,1140.0
2023-05-23 12:05:00,166.13,166.45,166.13,166.18,2535.0,166.13,166.45,166.13,166.18,2535.0
2023-05-23 12:10:00,166.18,166.39,166.17,166.37,1456.0,166.18,166.39,166.17,166.37,1456.0
2023-05-23 12:15:00,166.28,166.37,166.0,166.08,5372.0,166.28,166.37,166.0,166.08,5372.0
2023-05-23 12:20:00,166.03,166.08,165.99,166.01,2717.0,166.03,166.08,165.99,166.01,2717.0
2023-05-23 12:25:00,166.0,166.06,165.64,165.68,9283.0,166.0,166.06,165.64,165.68,9283.0
2023-05-23 12:30:00,165.72,165.74,165.5,165.61,2200.0,165.72,165.74,165.5,165.61,2200.0
2023-05-23 12:35:00,165.55,165.64,165.38,165.49,3249.0,165.55,165.64,165.38,165.49,3249.0
2023-05-23 12:40:00,165.41,165.51,165.19,165.19,1765.0,165.41,165.51,165.19,165.19,1765.0
2023-05-23 12:45:00,165.2,165.28,165.07,165.2,2131.0,165.2,165.28,165.07,165.2,2131.0
2023-05-23 12:50:00,165.19,165.45,164.99,165.45,9360.0,165.19,165.45,164.99,165.45,9360.0
2023-05-23 12:55:00,165.4,165.46,165.31,165.37,1279.0,165.4,165.46,165.31,165.37,1279.0
2023-05-23 13:00:00,165.45,165.46,165.29,165.36,1932.0,165.45,165.46,165.29,165.36,1932.0
2023-05-23 13:05:00,165.36,165.64,165.26,165.26,16784.0,165.36,165.64,165.26,165.26,16784.0
2023-05-23 13:10:00,165.25,165.43,165.2,165.23,4842.0,165.25,165.43,165.2,165.23,4842.0
2023-05-23 13:15:00,165.2,165.46,165.19,165.37,3691.0,165.2,165.46,165.19,165.37,3691.0
2023-05-23 13:20:00,165.42,165.52,165.19,165.2,3192.0,165.42,165.52,165.19,165.2,3192.0
2023-05-23 13:25:00,165.21,165.21,164.72,164.81,2569.0,165.21,165.21,164.72,164.81,2569.0
2023-05-23 13:30:00,164.62,164.64,164.22,164.22,3875.0,164.62,164.64,164.22,164.22,3875.0
2023-05-23 13:35:00,164.32,164.32,164.0,164.04,5618.0,164.32,164.32,164.0,164.04,5618.0
2023-05-23 13:40:00,163.95,164.24,163.84,164.14,8519.0,163.95,164.24,163.84,164.14,8519.0
2023-05-23 13:45:00,164.2,164.24,163.5,163.51,4789.0,164.2,164.24,163.5,163.51,4789.0
2023-05-23 13:50:00,163.45,163.66,163.3,163.36,10464.0,163.45,163.66,163.3,163.36,10464.0
2023-05-23 13:55:00,163.28,163.45,163.2,163.45,5051.0,163.28,163.45,163.2,163.45,5051.0
2023-05-23 14:00:00,163.42,163.94,163.3,163.94,5245.0,163.42,163.94,163.3,163.94,5245.0
2023-05-23 14:05:00,163.93,163.93,163.74,163.79,3611.0,163.93,163.93,163.74,163.79,3611.0
2023-05-23 14:10:00,163.8,163.8,163.22,163.23,4086.0,163.8,163.8,163.22,163.23,4086.0
2023-05-23 14:15:00,163.13,163.3,163.05,163.13,6466.0,163.13,163.3,163.05,163.13,6466.0
2023-05-23 14:20:00,163.2,163.2,162.67,162.68,7316.0,163.2,163.2,162.67,162.68,7316.0
2023-05-23 14:25:00,162.67,163.07,162.54,162.94,25823.0,162.67,163.07,162.54,162.94,25823.0
2023-05-23 14:30:00,162.87,163.03,162.83,162.85,5822.0,162.87,163.03,162.83,162.85,5822.0
2023-05-23 14:35:00,162.85,162.91,162.71,162.8,15227.0,162.85,162.91,162.71,162.8,15227.0
2023-05-23 14:40:00,162.74,162.87,162.4,162.63,24409.0,162.74,162.87,162.4,162.63,24409.0
2023-05-23 14:45:00,162.71,162.84,162.4,162.49,5762.0,162.71,162.84,162.4,162.49,5762.0
2023-05-23 14:50:00,162.49,163.19,162.49,162.99,13869.0,162.49,163.19,162.49,162.99,13869.0
2023-05-23 14:55:00,162.96,162.97,162.75,162.76,3100.0,162.96,162.97,162.75,162.76,3100.0
2023-05-23 15:00:00,162.76,163.07,162.53,162.57,8365.0,162.76,163.07,162.53,162.57,8365.0
2023-05-23 15:05:00,162.55,162.7,162.36,162.38,3804.0,162.55,162.7,162.36,162.38,3804.0
2023-05-23 15:10:00,162.36,162.5,162.25,162.3,5424.0,162.36,162.5,162.25,162.3,5424.0
2023-05-23 15:15:00,162.31,162.37,161.84,161.84,15455.0,162.31,162.37,161.84,161.84,15455.0
2023-05-23 15:20:00,161.89,162.55,161.88,162.55,25400.0,161.89,162.55,161.88,162.55,25400.0
2023-05-23 15:25:00,162.55,162.55,162.19,162.23,10348.0,162.55,162.55,162.19,162.23,10348.0
2023-05-23 15:30:00,162.21,162.59,162.21,162.54,21098.0,162.21,162.59,162.21,162.54,21098.0
2023-05-23 15:35:00,162.55,162.83,162.38,162.4,17586.0,162.55,162.83,162.38,162.4,17586.0
2023-05-23 15:40:00,162.4,162.52,162.09,162.28,14569.0,162.4,162.52,162.09,162.28,14569.0
2023-05-23 15:45:00,162.34,162.41,161.95,162.0,15575.0,162.34,162.41,161.95,162.0,15575.0
2023-05-23 15:50:00,161.99,162.12,161.82,161.84,41795.0,161.99,162.12,161.82,161.84,41795.0
2023-05-23 15:55:00,161.86,162.0,161.46,161.74,108536.0,161.86,162.0,161.46,161.74,108536.0
2023-05-24 09:30:00,165.11,166.54,163.95,164.43,18078.0,165.11,166.54,163.95,164.43,18078.0
2023-05-24 09:35:00,164.29,165.74,164.21,165.67,20292.0,164.29,165.74,164.21,165.67,20292.0
2023-05-24 09:40:00,165.46,165.63,164.55,164.56,18173.0,165.46,165.63,164.55,164.56,18173.0
2023-05-24 09:45:00,164.55,165.22,164.36,165.06,13063.0,164.55,165.22,164.36,165.06,13063.0
2023-05-24 09:50:00,165.23,165.4,164.46,164.83,16868.0,165.23,165.4,164.46,164.83,16868.0
2023-05-24 09:55:00,164.77,165.06,164.65,164.81,16761.0,164.77,165.06,164.65,164.81,16761.0
2023-05-24 10:00:00,164.77,164.93,164.05,164.33,7511.0,164.77,164.93,164.05,164.33,7511.0
2023-05-24 10:05:00,164.33,164.33,163.83,164.25,13609.0,164.33,164.33,163.83,164.25,13609.0
2023-05-24 10:10:00,164.14,165.0,164.04,164.97,18998.0,164.14,165.0,164.04,164.97,18998.0
2023-05-24 10:15:00,164.97,165.79,164.96,165.41,21445.0,164.97,165.79,164.96,165.41,21445.0
2023-05-24 10:20:00,165.45,165.8,165.4,165.41,22755.0,165.45,165.8,165.4,165.41,22755.0
2023-05-24 10:25:00,165.4,165.52,164.86,164.99,15083.0,165.4,165.52,164.86,164.99,15083.0
2023-05-24 10:30:00,164.93,165.37,164.8,165.16,13201.0,164.93,165.37,164.8,165.16,13201.0
2023-05-24 10:35:00,165.22,165.69,165.18,165.45,7532.0,165.22,165.69,165.18,165.45,7532.0
2023-05-24 10:40:00,165.47,165.52,165.2,165.3,9635.0,165.47,165.52,165.2,165.3,9635.0
2023-05-24 10:45:00,165.31,165.37,164.24,164.25,8698.0,165.31,165.37,164.24,164.25,8698.0
2023-05-24 10:50:00,164.23,164.59,163.79,164.55,11853.0,164.23,164.59,163.79,164.55,11853.0
2023-05-24 10:55:00,164.49,164.87,164.46,164.63,8298.0,164.49,164.87,164.46,164.63,8298.0
2023-05-24 11:00:00,164.64,164.92,164.64,164.73,16422.0,164.64,164.92,164.64,164.73,16422.0
2023-05-24 11:05:00,164.7,164.71,164.43,164.55,14229.0,164.7,164.71,164.43,164.55,14229.0
2023-05-24 11:10:00,164.55,164.77,164.15,164.46,10756.0,164.55,164.77,164.15,164.46,10756.0
2023-05-24 11:15:00,164.43,164.86,164.43,164.83,5109.0,164.43,164.86,164.43,164.83,5109.0
2023-05-24 11:20:00,164.83,164.91,164.64,164.77,7813.0,164.83,164.91,164.64,164.77,7813.0
2023-05-24 11:25:00,164.78,165.44,164.73,164.85,9401.0,164.78,165.44,164.73,164.85,9401.0
2023-05-24 11:30:00,164.94,164.94,164.62,164.67,6434.0,164.94,164.94,164.62,164.67,6434.0
2023-05-24 11:35:00,164.62,164.85,164.28,164.28,8073.0,164.62,164.85,164.28,164.28,8073.0
2023-05-24 11:40:00,164.38,164.9,164.38,164.53,12500.0,164.38,164.9,164.38,164.53,12500.0
2023-05-24 11:45:00,164.46,164.75,164.23,164.65,9406.0,164.46,164.75,164.23,164.65,9406.0
2023-05-24 11:50:00,164.65,164.93,164.57,164.71,9069.0,164.65,164.93,164.57,164.71,9069.0
2023-05-24 11:55:00,164.63,165.36,164.63,165.36,5598.0,164.63,165.36,164.63,165.36,5598.0
2023-05-24 12:00:00,165.35,165.68,165.29,165.44,7899.0,165.35,165.68,165.29,165.44,7899.0
2023-05-24 12:05:00,165.37,165.44,164.97,164.99,8139.0,165.37,165.44,164.97,164.99,8139.0
2023-05-24 12:10:00,165.01,165.02,164.52,164.73,10332.0,165.01,165.02,164.52,164.73,10332.0
2023-05-24 12:15:00,164.73,165.2,164.62,165.13,10929.0,164.73,165.2,164.62,165.13,10929.0
2023-05-24 12:20:00,165.13,165.29,164.97,165.16,8101.0,165.13,165.29,164.97,165.16,8101.0
2023-05-24 12:25:00,165.22,165.37,165.01,165.02,5743.0,165.22,165.37,165.01,165.02,5743.0
2023-05-24 12:30:00,165.0,165.34,164.93,165.26,7164.0,165.0,165.34,164.93,165.26,7164.0
2023-05-24 12:35:00,165.32,165.67,165.29,165.67,5522.0,165.32,165.67,165.29,165.67,5522.0
2023-05-24 12:40:00,165.68,165.92,165.57,165.58,7994.0,165.68,165.92,165.57,165.58,7994.0
2023-05-24 12:45:00,165.69,165.69,165.38,165.5,3341.0,165.69,165.69,165.38,165.5,3341.0
2023-05-24 12:50:00,165.45,165.63,165.43,165.45,5697.0,165.45,165.63,165.43,165.45,5697.0
2023-05-24 12:55:00,165.49,165.55,165.29,165.38,6207.0,165.49,165.55,165.29,165.38,6207.0
2023-05-24 13:00:00,165.41,165.47,165.3,165.31,8231.0,165.41,165.47,165.3,165.31,8231.0
2023-05-24 13:05:00,165.39,165.47,165.15,165.31,4819.0,165.39,165.47,165.15,165.31,4819.0
2023-05-24 13:10:00,165.33,165.35,164.72,164.77,7149.0,165.33,165.35,164.72,164.77,7149.0
2023-05-24 13:15:00,164.71,164.88,164.58,164.76,7987.0,164.71,164.88,164.58,164.76,7987.0
2023-05-24 13:20:00,164.88,165.26,164.88,165.21,4446.0,164.88,165.26,164.88,165.21,4446.0
2023-05-24 13:25:00,165.15,165.23,164.93,165.23,5952.0,165.15,165.23,164.93,165.23,5952.0
2023-05-24 13:30:00,165.23,165.74,165.18,165.74,4918.0,165.23,165.74,165.18,165.74,4918.0
2023-05-24 13:35:00,165.79,166.1,165.79,166.09,17157.0,165.79,166.1,165.79,166.09,17157.0
2023-05-24 13:40:00,166.11,166.17,165.89,166.01,17977.0,166.11,166.17,165.89,166.01,17977.0
2023-05-24 13:45:00,166.01,166.1,165.79,165.82,6503.0,166.01,166.1,165.79,165.82,6503.0
2023-05-24 13:50:00,165.95,166.38,165.85,166.34,9972.0,165.95,166.38,165.85,166.34,9972.0
2023-05-24 13:55:00,166.34,166.37,165.89,165.89,5717.0,166.34,166.37,165.89,165.89,5717.0
2023-05-24 14:00:00,165.83,166.01,165.67,165.97,7563.0,165.83,166.01,165.67,165.97,7563.0
2023-05-24 14:05:00,165.99,166.0,165.79,165.84,8493.0,165.99,166.0,165.79,165.84,8493.0
2023-05-24 14:10:00,165.84,166.0,165.42,165.54,7330.0,165.84,166.0,165.42,165.54,7330.0
2023-05-24 14:15:00,165.56,165.71,165.34,165.4,6341.0,165.56,165.71,165.34,165.4,6341.0
2023-05-24 14:20:00,165.39,165.79,165.24,165.68,4165.0,165.39,165.79,165.24,165.68,4165.0
2023-05-24 14:25:00,165.7,165.98,165.6,165.98,6271.0,165.7,165.98,165.6,165.98,6271.0
2023-05-24 14:30:00,165.89,165.98,165.68,165.97,5172.0,165.89,165.98,165.68,165.97,5172.0
2023-05-24 14:35:00,166.0,166.06,165.85,165.92,25517.0,166.0,166.06,165.85,165.92,25517.0
2023-05-24 14:40:00,165.94,166.05,165.82,165.97,6864.0,165.94,166.05,165.82,165.97,6864.0
2023-05-24 14:45:00,165.97,166.27,165.38,165.38,15193.0,165.97,166.27,165.38,165.38,15193.0
2023-05-24 14:50:00,165.47,165.66,165.37,165.49,10681.0,165.47,165.66,165.37,165.49,10681.0
2023-05-24 14:55:00,165.5,165.73,165.41,165.72,7075.0,165.5,165.73,165.41,165.72,7075.0
2023-05-24 15:00:00,165.66,165.75,165.57,165.72,6395.0,165.66,165.75,165.57,165.72,6395.0
2023-05-24 15:05:00,165.81,166.14,165.76,166.07,12563.0,165.81,166.14,165.76,166.07,12563.0
2023-05-24 15:10:00,166.07,166.28,166.01,166.28,14985.0,166.07,166.28,166.01,166.28,14985.0
2023-05-24 15:15:00,166.3,166.89,166.3,166.83,14219.0,166.3,166.89,166.3,166.83,14219.0
2023-05-24 15:20:00,166.88,166.97,166.61,166.87,11462.0,166.88,166.97,166.61,166.87,11462.0
2023-05-24 15:25:00,166.93,167.27,166.7,166.82,17888.0,166.93,167.27,166.7,166.82,17888.0
2023-05-24 15:30:00,166.83,167.52,166.83,167.27,22504.0,166.83,167.52,166.83,167.27,22504.0
2023-05-24 15:35:00,167.25,167.28,166.98,167.25,17977.0,167.25,167.28,166.98,167.25,17977.0
2023-05-24 15:40:00,167.27,167.33,166.77,166.77,22798.0,167.27,167.33,166.77,166.77,22798.0
2023-05-24 15:45:00,166.75,166.89,166.38,166.89,36189.0,166.75,166.89,166.38,166.89,36189.0
2023-05-24 15:50:00,166.79,166.91,166.44,166.78,46201.0,166.79,166.91,166.44,166.78,46201.0
2023-05-24 15:55:00,166.8,167.55,166.66,166.93,122692.0,166.8,167.55,166.66,166.93,122692.0
2023-05-25 09:30:00,177.5,178.13,173.93,176.64,190611.0,177.5,178.13,173.93,176.64,190611.0
2023-05-25 09:35:00,177.24,177.4,173.19,174.48,69903.0,177.24,177.4,173.19,174.48,69903.0
2023-05-25 09:40:00,174.49,175.42,174.26,174.78,56929.0,174.49,175.42,174.26,174.78,56929.0
2023-05-25 09:45:00,174.42,176.53,173.76,174.38,63724.0,174.42,176.53,173.76,174.38,63724.0
2023-05-25 09:50:00,174.41,174.71,173.76,173.9,36303.0,174.41,174.71,173.76,173.9,36303.0
2023-05-25 09:55:00,174.0,174.0,170.52,170.52,52416.0,174.0,174.0,170.52,170.52,52416.0
2023-05-25 10:00:00,170.18,171.59,167.52,167.78,56437.0,170.18,171.59,167.52,167.78,56437.0
2023-05-25 10:05:00,167.87,168.1,164.21,166.2,78499.0,167.87,168.1,164.21,166.2,78499.0
2023-05-25 10:10:00,166.07,166.39,165.4,166.12,15558.0,166.07,166.39,165.4,166.12,15558.0
2023-05-25 10:15:00,166.12,167.94,165.83,166.97,37893.0,166.12,167.94,165.83,166.97,37893.0
2023-05-25 10:20:00,166.97,167.28,165.98,166.19,50327.0,166.97,167.28,165.98,166.19,50327.0
2023-05-25 10:25:00,166.19,168.22,166.18,167.81,18309.0,166.19,168.22,166.18,167.81,18309.0
2023-05-25 10:30:00,167.91,168.25,166.74,166.86,17439.0,167.91,168.25,166.74,166.86,17439.0
2023-05-25 10:35:00,166.87,167.39,166.36,167.12,16101.0,166.87,167.39,166.36,167.12,16101.0
2023-05-25 10:40:00,167.02,167.55,166.74,166.86,12360.0,167.02,167.55,166.74,166.86,12360.0
2023-05-25 10:45:00,166.74,167.4,165.4,165.8,26643.0,166.74,167.4,165.4,165.8,26643.0
2023-05-25 10:50:00,165.92,166.56,165.55,166.44,10990.0,165.92,166.56,165.55,166.44,10990.0
2023-05-25 10:55:00,166.45,166.84,165.34,166.23,67335.0,166.45,166.84,165.34,166.23,67335.0
2023-05-25 11:00:00,166.16,167.16,165.71,167.02,75633.0,166.16,167.16,165.71,167.02,75633.0
2023-05-25 11:05:00,167.02,167.03,164.64,165.27,53413.0,167.02,167.03,164.64,165.27,53413.0
2023-05-25 11:10:00,164.91,165.6,164.85,165.32,7501.0,164.91,165.6,164.85,165.32,7501.0
2023-05-25 11:15:00,165.34,165.81,165.32,165.32,9138.0,165.34,165.81,165.32,165.32,9138.0
2023-05-25 11:20:00,165.5,165.6,164.43,164.48,18218.0,165.5,165.6,164.43,164.48,18218.0
2023-05-25 11:25:00,164.48,164.53,162.12,162.99,39268.0,164.48,164.53,162.12,162.99,39268.0
2023-05-25 11:30:00,162.73,162.92,161.1,162.14,18963.0,162.73,162.92,161.1,162.14,18963.0
2023-05-25 11:35:00,161.93,162.01,159.86,159.86,28153.0,161.93,162.01,159.86,159.86,28153.0
2023-05-25 11:40:00,160.05,162.05,159.59,161.88,47570.0,160.05,162.05,159.59,161.88,47570.0
2023-05-25 11:45:00,161.87,162.31,161.64,162.31,19455.0,161.87,162.31,161.64,162.31,19455.0
2023-05-25 11:50:00,162.22,162.78,162.18,162.66,21124.0,162.22,162.78,162.18,162.66,21124.0
2023-05-25 11:55:00,162.59,162.65,161.94,162.4,13564.0,162.59,162.65,161.94,162.4,13564.0
2023-05-25 12:00:00,162.5,162.8,161.97,162.34,16209.0,162.5,162.8,161.97,162.34,16209.0
2023-05-25 12:05:00,162.35,162.8,162.25,162.6,29218.0,162.35,162.8,162.25,162.6,29218.0
2023-05-25 12:10:00,162.6,162.92,162.1,162.77,37361.0,162.6,162.92,162.1,162.77,37361.0
2023-05-25 12:15:00,162.71,163.09,162.54,163.08,13992.0,162.71,163.09,162.54,163.08,13992.0
2023-05-25 12:20:00,162.99,162.99,162.23,162.61,14581.0,162.99,162.99,162.23,162.61,14581.0
2023-05-25 12:25:00,162.62,162.62,161.98,162.03,16384.0,162.62,162.62,161.98,162.03,16384.0
2023-05-25 12:30:00,162.11,162.66,162.0,162.39,36850.0,162.11,162.66,162.0,162.39,36850.0
2023-05-25 12:35:00,162.28,162.57,162.27,162.5,12200.0,162.28,162.57,162.27,162.5,12200.0
2023-05-25 12:40:00,162.48,162.5,162.12,162.2,22619.0,162.48,162.5,162.12,162.2,22619.0
2023-05-25 12:45:00,162.2,162.21,161.88,162.14,23606.0,162.2,162.21,161.88,162.14,23606.0
2023-05-25 12:50:00,162.12,162.33,161.8,161.8,9367.0,162.12,162.33,161.8,161.8,9367.0
2023-05-25 12:55:00,161.9,161.93,161.74,161.81,13110.0,161.9,161.93,161.74,161.81,13110.0
2023-05-25 13:00:00,161.92,162.07,161.85,162.0,18176.0,161.92,162.07,161.85,162.0,18176.0
2023-05-25 13:05:00,161.99,162.19,161.67,161.96,28269.0,161.99,162.19,161.67,161.96,28269.0
2023-05-25 13:10:00,162.01,162.19,161.93,162.01,6214.0,162.01,162.19,161.93,162.01,6214.0
2023-05-25 13:15:00,162.02,162.65,162.0,162.61,18326.0,162.02,162.65,162.0,162.61,18326.0
2023-05-25 13:20:00,162.75,162.96,162.54,162.86,9375.0,162.75,162.96,162.54,162.86,9375.0
2023-05-25 13:25:00,162.86,163.41,162.86,163.0,17729.0,162.86,163.41,162.86,163.0,17729.0
2023-05-25 13:30:00,163.03,163.25,162.95,163.18,8979.0,163.03,163.25,162.95,163.18,8979.0
2023-05-25 13:35:00,163.26,163.42,162.97,163.24,16167.0,163.26,163.42,162.97,163.24,16167.0
2023-05-25 13:40:00,163.21,163.61,163.18,163.37,17394.0,163.21,163.61,163.18,163.37,17394.0
2023-05-25 13:45:00,163.34,163.38,162.94,163.17,13148.0,163.34,163.38,162.94,163.17,13148.0
2023-05-25 13:50:00,163.2,163.45,163.2,163.24,10402.0,163.2,163.45,163.2,163.24,10402.0
2023-05-25 13:55:00,163.35,163.44,163.13,163.13,8169.0,163.35,163.44,163.13,163.13,8169.0
2023-05-25 14:00:00,163.16,163.71,163.13,163.42,16853.0,163.16,163.71,163.13,163.42,16853.0
2023-05-25 14:05:00,163.44,163.44,162.86,162.87,18272.0,163.44,163.44,162.86,162.87,18272.0
2023-05-25 14:10:00,162.87,162.87,162.2,162.48,15357.0,162.87,162.87,162.2,162.48,15357.0
2023-05-25 14:15:00,162.57,163.01,162.37,163.01,9444.0,162.57,163.01,162.37,163.01,9444.0
2023-05-25 14:20:00,162.92,163.07,162.58,162.63,11234.0,162.92,163.07,162.58,162.63,11234.0
2023-05-25 14:25:00,162.58,162.64,162.18,162.48,9627.0,162.58,162.64,162.18,162.48,9627.0
2023-05-25 14:30:00,162.5,162.5,161.11,161.12,20469.0,162.5,162.5,161.11,161.12,20469.0
2023-05-25 14:35:00,161.0,161.01,160.31,160.36,6144.0,161.0,161.01,160.31,160.36,6144.0
2023-05-25 14:40:00,160.37,160.92,160.19,160.92,17885.0,160.37,160.92,160.19,160.92,17885.0
2023-05-25 14:45:00,160.84,161.19,160.51,161.06,12297.0,160.84,161.19,160.51,161.06,12297.0
2023-05-25 14:50:00,161.07,161.28,160.85,161.21,38893.0,161.07,161.28,160.85,161.21,38893.0
2023-05-25 14:55:00,161.28,161.32,160.94,161.3,13147.0,161.28,161.32,160.94,161.3,13147.0
2023-05-25 15:00:00,161.3,161.49,160.96,161.31,14128.0,161.3,161.49,160.96,161.31,14128.0
2023-05-25 15:05:00,161.35,161.35,161.02,161.22,7734.0,161.35,161.35,161.02,161.22,7734.0
2023-05-25 15:10:00,161.23,161.31,160.97,161.0,14608.0,161.23,161.31,160.97,161.0,14608.0
2023-05-25 15:15:00,161.0,161.15,160.87,160.97,19644.0,161.0,161.15,160.87,160.97,19644.0
2023-05-25 15:20:00,160.97,161.49,160.85,161.49,34234.0,160.97,161.49,160.85,161.49,34234.0
2023-05-25 15:25:00,161.43,161.75,161.15,161.45,17870.0,161.43,161.75,161.15,161.45,17870.0
2023-05-25 15:30:00,161.4,161.44,160.93,161.14,29118.0,161.4,161.44,160.93,161.14,29118.0
2023-05-25 15:35:00,161.12,161.14,160.94,161.03,25909.0,161.12,161.14,160.94,161.03,25909.0
2023-05-25 15:40:00,161.03,161.08,160.88,160.99,33030.0,161.03,161.08,160.88,160.99,33030.0
2023-05-25 15:45:00,160.99,161.19,160.79,160.99,49731.0,160.99,161.19,160.79,160.99,49731.0
2023-05-25 15:50:00,160.95,161.04,160.69,160.96,89813.0,160.95,161.04,160.69,160.96,89813.0
2023-05-25 15:55:00,160.96,161.11,160.36,160.55,226643.0,160.96,161.11,160.36,160.55,226643.0
2023-05-26 09:30:00,160.04,162.05,159.71,161.11,24117.0,160.04,162.05,159.71,161.11,24117.0
2023-05-26 09:35:00,161.3,162.0,160.85,161.97,9505.0,161.3,162.0,160.85,161.97,9505.0
2023-05-26 09:40:00,161.88,162.33,161.62,161.8,7000.0,161.88,162.33,161.62,161.8,7000.0
2023-05-26 09:45:00,161.96,161.96,160.13,160.25,10423.0,161.96,161.96,160.13,160.25,10423.0
2023-05-26 09:50:00,160.08,160.29,159.07,159.44,10580.0,160.08,160.29,159.07,159.44,10580.0
2023-05-26 09:55:00,159.43,159.57,159.21,159.25,6716.0,159.43,159.57,159.21,159.25,6716.0
2023-05-26 10:00:00,159.2,159.79,159.02,159.59,23376.0,159.2,159.79,159.02,159.59,23376.0
2023-05-26 10:05:00,159.49,159.66,158.95,158.95,17868.0,159.49,159.66,158.95,158.95,17868.0
2023-05-26 10:10:00,158.89,158.94,158.3,158.53,10377.0,158.89,158.94,158.3,158.53,10377.0
2023-05-26 10:15:00,158.53,159.12,158.42,159.0,9891.0,158.53,159.12,158.42,159.0,9891.0
2023-05-26 10:20:00,159.12,159.6,158.78,159.59,9659.0,159.12,159.6,158.78,159.59,9659.0
2023-05-26 10:25:00,159.66,160.22,159.66,160.07,5804.0,159.66,160.22,159.66,160.07,5804.0
2023-05-26 10:30:00,160.28,160.52,159.34,159.34,7539.0,160.28,160.52,159.34,159.34,7539.0
2023-05-26 10:35:00,159.32,159.33,158.84,158.97,14082.0,159.32,159.33,158.84,158.97,14082.0
2023-05-26 10:40:00,159.1,159.33,158.86,158.87,4744.0,159.1,159.33,158.86,158.87,4744.0
2023-05-26 10:45:00,158.86,159.04,158.84,158.92,6596.0,158.86,159.04,158.84,158.92,6596.0
2023-05-26 10:50:00,158.97,159.16,158.69,158.73,12832.0,158.97,159.16,158.69,158.73,12832.0
2023-05-26 10:55:00,158.7,158.86,158.57,158.86,3004.0,158.7,158.86,158.57,158.86,3004.0
2023-05-26 11:00:00,158.95,159.02,158.51,158.54,11478.0,158.95,159.02,158.51,158.54,11478.0
2023-05-26 11:05:00,158.61,158.68,158.3,158.38,4564.0,158.61,158.68,158.3,158.38,4564.0
2023-05-26 11:10:00,158.29,158.72,158.29,158.68,8436.0,158.29,158.72,158.29,158.68,8436.0
2023-05-26 11:15:00,158.67,158.69,158.07,158.23,11780.0,158.67,158.69,158.07,158.23,11780.0
2023-05-26 11:20:00,158.2,158.29,157.85,157.89,4343.0,158.2,158.29,157.85,157.89,4343.0
2023-05-26 11:25:00,157.95,157.95,157.54,157.55,5411.0,157.95,157.95,157.54,157.55,5411.0
2023-05-26 11:30:00,157.55,158.19,157.49,157.72,8916.0,157.55,158.19,157.49,157.72,8916.0
2023-05-26 11:35:00,157.75,158.2,157.75,158.2,4693.0,157.75,158.2,157.75,158.2,4693.0
2023-05-26 11:40:00,158.21,158.28,158.04,158.12,5770.0,158.21,158.28,158.04,158.12,5770.0
2023-05-26 11:45:00,158.17,158.21,157.42,157.43,5063.0,158.17,158.21,157.42,157.43,5063.0
2023-05-26 11:50:00,157.36,157.51,156.94,156.94,4114.0,157.36,157.51,156.94,156.94,4114.0
2023-05-26 11:55:00,156.96,156.96,156.6,156.63,2750.0,156.96,156.96,156.6,156.63,2750.0
2023-05-26 12:00:00,156.47,156.63,156.25,156.63,6924.0,156.47,156.63,156.25,156.63,6924.0
2023-05-26 12:05:00,156.71,157.43,156.7,157.43,3012.0,156.71,157.43,156.7,157.43,3012.0
2023-05-26 12:10:00,157.55,157.63,157.47,157.53,1962.0,157.55,157.63,157.47,157.53,1962.0
2023-05-26 12:15:00,157.61,157.72,157.23,157.35,6255.0,157.61,157.72,157.23,157.35,6255.0
2023-05-26 12:20:00,157.49,157.97,157.49,157.97,5556.0,157.49,157.97,157.49,157.97,5556.0
2023-05-26 12:25:00,157.97,158.24,157.88,158.24,3531.0,157.97,158.24,157.88,158.24,3531.0
2023-05-26 12:30:00,158.27,158.55,158.21,158.55,5947.0,158.27,158.55,158.21,158.55,5947.0
2023-05-26 12:35:00,158.54,159.08,158.53,159.02,7410.0,158.54,159.08,158.53,159.02,7410.0
2023-05-26 12:40:00,159.09,159.26,158.93,159.08,6123.0,159.09,159.26,158.93,159.08,6123.0
2023-05-26 12:45:00,159.09,159.29,158.82,158.84,5254.0,159.09,159.29,158.82,158.84,5254.0
2023-05-26 12:50:00,158.77,159.21,158.71,159.12,7684.0,158.77,159.21,158.71,159.12,7684.0
2023-05-26 12:55:00,159.19,159.24,158.99,159.0,2208.0,159.19,159.24,158.99,159.0,2208.0
2023-05-26 13:00:00,159.08,159.58,159.08,159.39,4219.0,159.08,159.58,159.08,159.39,4219.0
2023-05-26 13:05:00,159.44,159.7,159.43,159.7,4237.0,159.44,159.7,159.43,159.7,4237.0
2023-05-26 13:10:00,159.63,159.74,159.49,159.57,8050.0,159.63,159.74,159.49,159.57,8050.0
2023-05-26 13:15:00,159.68,159.78,159.46,159.74,11345.0,159.68,159.78,159.46,159.74,11345.0
2023-05-26 13:20:00,159.68,160.15,159.57,160.15,5012.0,159.68,160.15,159.57,160.15,5012.0
2023-05-26 13:25:00,160.17,160.62,160.1,160.6,15195.0,160.17,160.62,160.1,160.6,15195.0
2023-05-26 13:30:00,160.7,161.39,160.69,161.33,5264.0,160.7,161.39,160.69,161.33,5264.0
2023-05-26 13:35:00,161.49,161.52,161.1,161.38,15277.0,161.49,161.52,161.1,161.38,15277.0
2023-05-26 13:40:00,161.33,161.39,160.67,160.68,7374.0,161.33,161.39,160.67,160.68,7374.0
2023-05-26 13:45:00,160.68,160.94,160.61,160.94,4846.0,160.68,160.94,160.61,160.94,4846.0
2023-05-26 13:50:00,160.93,161.14,160.58,160.58,7558.0,160.93,161.14,160.58,160.58,7558.0
2023-05-26 13:55:00,160.54,160.76,160.3,160.67,4593.0,160.54,160.76,160.3,160.67,4593.0
2023-05-26 14:00:00,160.66,160.74,160.42,160.69,5626.0,160.66,160.74,160.42,160.69,5626.0
2023-05-26 14:05:00,160.72,160.72,160.42,160.59,5244.0,160.72,160.72,160.42,160.59,5244.0
2023-05-26 14:10:00,160.64,160.8,160.64,160.64,2958.0,160.64,160.8,160.64,160.64,2958.0
2023-05-26 14:15:00,160.65,160.65,160.4,160.5,5393.0,160.65,160.65,160.4,160.5,5393.0
2023-05-26 14:20:00,160.5,160.5,159.7,160.08,11309.0,160.5,160.5,159.7,160.08,11309.0
2023-05-26 14:25:00,160.05,160.06,159.78,159.88,6182.0,160.05,160.06,159.78,159.88,6182.0
2023-05-26 14:30:00,159.93,160.09,159.89,159.9,16544.0,159.93,160.09,159.89,159.9,16544.0
2023-05-26 14:35:00,159.91,160.33,159.82,159.98,10512.0,159.91,160.33,159.82,159.98,10512.0
2023-05-26 14:40:00,160.01,160.38,159.9,160.37,10999.0,160.01,160.38,159.9,160.37,10999.0
2023-05-26 14:45:00,160.37,160.71,160.37,160.7,8213.0,160.37,160.71,160.37,160.7,8213.0
2023-05-26 14:50:00,160.66,160.66,160.45,160.55,8056.0,160.66,160.66,160.45,160.55,8056.0
2023-05-26 14:55:00,160.5,160.54,160.32,160.36,7844.0,160.5,160.54,160.32,160.36,7844.0
2023-05-26 15:00:00,160.36,160.43,159.99,160.01,11097.0,160.36,160.43,159.99,160.01,11097.0
2023-05-26 15:05:00,159.99,160.26,159.95,160.09,5996.0,159.99,160.26,159.95,160.09,5996.0
2023-05-26 15:10:00,160.09,160.24,160.0,160.0,11086.0,160.09,160.24,160.0,160.0,11086.0
2023-05-26 15:15:00,160.02,160.15,159.93,160.0,15063.0,160.02,160.15,159.93,160.0,15063.0
2023-05-26 15:20:00,160.0,160.17,159.98,159.99,8302.0,160.0,160.17,159.98,159.99,8302.0
2023-05-26 15:25:00,160.05,160.05,159.93,159.99,12909.0,160.05,160.05,159.93,159.99,12909.0
2023-05-26 15:30:00,160.0,160.18,159.98,160.05,18096.0,160.0,160.18,159.98,160.05,18096.0
2023-05-26 15:35:00,160.02,160.17,159.93,160.04,15529.0,160.02,160.17,159.93,160.04,15529.0
2023-05-26 15:40:00,160.05,160.05,159.91,159.96,24062.0,160.05,160.05,159.91,159.96,24062.0
2023-05-26 15:45:00,159.95,160.06,159.58,159.66,34133.0,159.95,160.06,159.58,159.66,34133.0
2023-05-26 15:50:00,159.48,159.6,159.1,159.41,31873.0,159.48,159.6,159.1,159.41,31873.0
2023-05-26 15:55:00,159.4,159.4,158.91,159.11,133330.0,159.4,159.4,158.91,159.11,133330.0
2023-05-30 09:30:00,159.67,160.29,159.19,159.75,11311.0,159.67,160.29,159.19,159.75,11311.0
2023-05-30 09:35:00,159.44,159.68,158.6,159.11,28506.0,159.44,159.68,158.6,159.11,28506.0
2023-05-30 09:40:00,159.05,159.38,158.09,158.09,17640.0,159.05,159.38,158.09,158.09,17640.0
2023-05-30 09:45:00,157.95,158.72,157.95,158.31,13722.0,157.95,158.72,157.95,158.31,13722.0
2023-05-30 09:50:00,158.5,158.88,158.5,158.56,3901.0,158.5,158.88,158.5,158.56,3901.0
2023-05-30 09:55:00,158.56,158.67,158.24,158.67,26200.0,158.56,158.67,158.24,158.67,26200.0
2023-05-30 10:00:00,158.72,159.12,158.21,158.44,9434.0,158.72,159.12,158.21,158.44,9434.0
2023-05-30 10:05:00,158.44,158.69,158.29,158.36,4632.0,158.44,158.69,158.29,158.36,4632.0
2023-05-30 10:10:00,158.46,159.05,158.46,158.65,9103.0,158.46,159.05,158.46,158.65,9103.0
2023-05-30 10:15:00,158.84,158.9,158.5,158.88,4645.0,158.84,158.9,158.5,158.88,4645.0
2023-05-30 10:20:00,158.97,159.03,158.58,158.63,12164.0,158.97,159.03,158.58,158.63,12164.0
2023-05-30 10:25:00,158.6,158.86,158.52,158.79,25977.0,158.6,158.86,158.52,158.79,25977.0
2023-05-30 10:30:00,158.75,159.45,158.74,158.98,7604.0,158.75,159.45,158.74,158.98,7604.0
2023-05-30 10:35:00,159.05,159.22,158.62,158.85,5604.0,159.05,159.22,158.62,158.85,5604.0
2023-05-30 10:40:00,158.82,159.16,158.82,159.16,3499.0,158.82,159.16,158.82,159.16,3499.0
2023-05-30 10:45:00,159.15,159.32,158.01,158.29,7734.0,159.15,159.32,158.01,158.29,7734.0
2023-05-30 10:50:00,158.38,158.48,158.15,158.15,3969.0,158.38,158.48,158.15,158.15,3969.0
2023-05-30 10:55:00,158.23,158.64,158.2,158.55,5387.0,158.23,158.64,158.2,158.55,5387.0
2023-05-30 11:00:00,158.52,158.52,158.1,158.1,1713.0,158.52,158.52,158.1,158.1,1713.0
2023-05-30 11:05:00,157.99,157.99,157.5,157.5,2847.0,157.99,157.99,157.5,157.5,2847.0
2023-05-30 11:10:00,157.35,157.35,156.91,157.24,3908.0,157.35,157.35,156.91,157.24,3908.0
2023-05-30 11:15:00,157.18,157.48,157.05,157.13,6567.0,157.18,157.48,157.05,157.13,6567.0
2023-05-30 11:20:00,156.98,156.98,156.54,156.54,3694.0,156.98,156.98,156.54,156.54,3694.0
2023-05-30 11:25:00,156.52,156.77,156.3,156.77,3441.0,156.52,156.77,156.3,156.77,3441.0
2023-05-30 11:30:00,156.79,157.08,156.76,157.02,2874.0,156.79,157.08,156.76,157.02,2874.0
2023-05-30 11:35:00,156.99,157.56,156.99,157.5,6348.0,156.99,157.56,156.99,157.5,6348.0
2023-05-30 11:40:00,157.6,157.88,157.49,157.5,11315.0,157.6,157.88,157.49,157.5,11315.0
2023-05-30 11:45:00,157.43,157.45,157.12,157.38,5835.0,157.43,157.45,157.12,157.38,5835.0
2023-05-30 11:50:00,157.38,157.74,157.31,157.44,2954.0,157.38,157.74,157.31,157.44,2954.0
2023-05-30 11:55:00,157.63,157.8,157.6,157.73,2874.0,157.63,157.8,157.6,157.73,2874.0
2023-05-30 12:00:00,157.59,157.69,157.22,157.23,3235.0,157.59,157.69,157.22,157.23,3235.0
2023-05-30 12:05:00,157.2,157.55,157.12,157.31,7581.0,157.2,157.55,157.12,157.31,7581.0
2023-05-30 12:10:00,157.22,157.41,157.15,157.28,2800.0,157.22,157.41,157.15,157.28,2800.0
2023-05-30 12:15:00,157.28,157.45,157.23,157.32,6931.0,157.28,157.45,157.23,157.32,6931.0
2023-05-30 12:20:00,157.34,157.34,157.04,157.05,4850.0,157.34,157.34,157.04,157.05,4850.0
2023-05-30 12:25:00,157.07,157.18,156.77,156.77,3228.0,157.07,157.18,156.77,156.77,3228.0
2023-05-30 12:30:00,156.64,156.64,156.14,156.24,1200.0,156.64,156.64,156.14,156.24,1200.0
2023-05-30 12:35:00,156.24,156.28,155.98,156.06,6229.0,156.24,156.28,155.98,156.06,6229.0
2023-05-30 12:40:00,156.01,156.18,155.83,155.98,6929.0,156.01,156.18,155.83,155.98,6929.0
2023-05-30 12:45:00,155.98,156.21,155.75,155.99,14786.0,155.98,156.21,155.75,155.99,14786.0
2023-05-30 12:50:00,156.0,156.14,155.83,156.01,22073.0,156.0,156.14,155.83,156.01,22073.0
2023-05-30 12:55:00,156.01,156.01,155.61,155.82,8226.0,156.01,156.01,155.61,155.82,8226.0
2023-05-30 13:00:00,155.88,156.39,155.88,156.24,7540.0,155.88,156.39,155.88,156.24,7540.0
2023-05-30 13:05:00,156.3,156.48,155.91,156.27,5590.0,156.3,156.48,155.91,156.27,5590.0
2023-05-30 13:10:00,156.25,156.43,156.25,156.43,2744.0,156.25,156.43,156.25,156.43,2744.0
2023-05-30 13:15:00,156.32,156.33,155.95,156.3,5776.0,156.32,156.33,155.95,156.3,5776.0
2023-05-30 13:20:00,156.24,156.4,156.05,156.05,2366.0,156.24,156.4,156.05,156.05,2366.0
2023-05-30 13:25:00,156.12,156.29,155.93,156.13,4534.0,156.12,156.29,155.93,156.13,4534.0
2023-05-30 13:30:00,156.06,156.1,155.92,156.0,3007.0,156.06,156.1,155.92,156.0,3007.0
2023-05-30 13:35:00,155.99,156.17,155.97,156.0,4540.0,155.99,156.17,155.97,156.0,4540.0
2023-05-30 13:40:00,156.0,156.42,155.95,156.22,4350.0,156.0,156.42,155.95,156.22,4350.0
2023-05-30 13:45:00,156.04,156.27,156.04,156.18,1813.0,156.04,156.27,156.04,156.18,1813.0
2023-05-30 13:50:00,156.21,156.21,155.94,156.02,2386.0,156.21,156.21,155.94,156.02,2386.0
2023-05-30 13:55:00,156.0,156.16,155.93,156.14,3128.0,156.0,156.16,155.93,156.14,3128.0
2023-05-30 14:00:00,156.15,156.5,156.15,156.26,3619.0,156.15,156.5,156.15,156.26,3619.0
2023-05-30 14:05:00,156.3,156.3,156.12,156.12,400.0,156.3,156.3,156.12,156.12,400.0
2023-05-30 14:10:00,156.09,156.25,156.03,156.1,2899.0,156.09,156.25,156.03,156.1,2899.0
2023-05-30 14:15:00,156.0,156.03,155.93,155.97,2828.0,156.0,156.03,155.93,155.97,2828.0
2023-05-30 14:20:00,155.97,156.21,155.96,156.19,5323.0,155.97,156.21,155.96,156.19,5323.0
2023-05-30 14:25:00,156.11,156.12,155.94,155.99,2395.0,156.11,156.12,155.94,155.99,2395.0
2023-05-30 14:30:00,156.09,156.2,156.05,156.08,3873.0,156.09,156.2,156.05,156.08,3873.0
2023-05-30 14:35:00,156.08,156.21,155.92,156.0,95295.0,156.08,156.21,155.92,156.0,95295.0
2023-05-30 14:40:00,155.92,156.11,155.66,156.04,10843.0,155.92,156.11,155.66,156.04,10843.0
2023-05-30 14:45:00,156.12,156.17,155.88,156.02,4718.0,156.12,156.17,155.88,156.02,4718.0
2023-05-30 14:50:00,155.94,156.14,155.7,156.05,77791.0,155.94,156.14,155.7,156.05,77791.0
2023-05-30 14:55:00,155.91,156.1,155.82,156.03,6529.0,155.91,156.1,155.82,156.03,6529.0
2023-05-30 15:00:00,155.92,156.03,155.84,155.99,2759.0,155.92,156.03,155.84,155.99,2759.0
2023-05-30 15:05:00,156.0,156.12,155.86,155.86,3207.0,156.0,156.12,155.86,155.86,3207.0
2023-05-30 15:10:00,155.97,156.1,155.83,155.83,51725.0,155.97,156.1,155.83,155.83,51725.0
2023-05-30 15:15:00,155.84,156.05,155.83,155.95,4536.0,155.84,156.05,155.83,155.95,4536.0
2023-05-30 15:20:00,155.99,156.22,155.95,155.98,34257.0,155.99,156.22,155.95,155.98,34257.0
2023-05-30 15:25:00,155.89,155.89,155.51,155.51,5588.0,155.89,155.89,155.51,155.51,5588.0
2023-05-30 15:30:00,155.56,155.59,155.17,155.26,9061.0,155.56,155.59,155.17,155.26,9061.0
2023-05-30 15:35:00,155.24,155.28,154.98,155.06,8340.0,155.24,155.28,154.98,155.06,8340.0
2023-05-30 15:40:00,155.06,155.06,154.66,154.67,7159.0,155.06,155.06,154.66,154.67,7159.0
2023-05-30 15:45:00,154.68,155.04,154.64,155.02,17306.0,154.68,155.04,154.64,155.02,17306.0
2023-05-30 15:50:00,155.0,155.0,154.31,154.31,31702.0,155.0,155.0,154.31,154.31,31702.0
2023-05-30 15:55:00,154.4,154.5,154.08,154.23,76860.0,154.4,154.5,154.08,154.23,76860.0
2023-05-31 09:30:00,153.5,154.03,151.86,152.14,19869.0,153.5,154.03,151.86,152.14,19869.0
2023-05-31 09:35:00,152.14,152.83,151.2,152.83,37502.0,152.14,152.83,151.2,152.83,37502.0
2023-05-31 09:40:00,152.9,152.9,151.2,151.91,19005.0,152.9,152.9,151.2,151.91,19005.0
2023-05-31 09:45:00,151.78,151.84,150.04,150.91,34612.0,151.78,151.84,150.04,150.91,34612.0
2023-05-31 09:50:00,150.91,151.76,150.72,151.12,26184.0,150.91,151.76,150.72,151.12,26184.0
2023-05-31 09:55:00,151.26,151.77,151.07,151.3,8632.0,151.26,151.77,151.07,151.3,8632.0
2023-05-31 10:00:00,151.49,151.49,150.76,151.25,8099.0,151.49,151.49,150.76,151.25,8099.0
2023-05-31 10:05:00,151.25,151.6,150.25,150.34,56206.0,151.25,151.6,150.25,150.34,56206.0
2023-05-31 10:10:00,150.34,151.14,150.11,151.03,20709.0,150.34,151.14,150.11,151.03,20709.0
2023-05-31 10:15:00,151.15,151.37,150.76,150.94,18479.0,151.15,151.37,150.76,150.94,18479.0
2023-05-31 10:20:00,151.07,151.33,150.88,151.28,13441.0,151.07,151.33,150.88,151.28,13441.0
2023-05-31 10:25:00,151.28,151.28,150.9,151.23,6414.0,151.28,151.28,150.9,151.23,6414.0
2023-05-31 10:30:00,151.23,152.36,151.18,152.16,11885.0,151.23,152.36,151.18,152.16,11885.0
2023-05-31 10:35:00,152.04,152.74,152.04,152.66,17154.0,152.04,152.74,152.04,152.66,17154.0
2023-05-31 10:40:00,152.86,153.24,152.85,153.24,860.0,152.86,153.24,152.85,153.24,860.0
2023-05-31 10:45:00,153.28,153.56,153.0,153.42,10582.0,153.28,153.56,153.0,153.42,10582.0
2023-05-31 10:50:00,153.54,153.54,152.95,153.07,9686.0,153.54,153.54,152.95,153.07,9686.0
2023-05-31 10:55:00,153.06,153.17,152.59,152.88,8672.0,153.06,153.17,152.59,152.88,8672.0
2023-05-31 11:00:00,152.94,153.13,152.25,152.28,3668.0,152.94,153.13,152.25,152.28,3668.0
2023-05-31 11:05:00,152.36,152.6,152.28,152.28,5744.0,152.36,152.6,152.28,152.28,5744.0
2023-05-31 11:10:00,152.34,152.44,151.97,152.04,4658.0,152.34,152.44,151.97,152.04,4658.0
2023-05-31 11:15:00,152.04,152.07,151.67,151.67,10161.0,152.04,152.07,151.67,151.67,10161.0
2023-05-31 11:20:00,151.75,151.85,151.48,151.73,4953.0,151.75,151.85,151.48,151.73,4953.0
2023-05-31 11:25:00,151.75,151.89,151.37,151.39,6139.0,151.75,151.89,151.37,151.39,6139.0
2023-05-31 11:30:00,151.2,151.24,150.9,151.24,7093.0,151.2,151.24,150.9,151.24,7093.0
2023-05-31 11:35:00,151.21,151.22,150.6,150.73,24337.0,151.21,151.22,150.6,150.73,24337.0
2023-05-31 11:40:00,150.87,151.03,150.57,151.03,5105.0,150.87,151.03,150.57,151.03,5105.0
2023-05-31 11:45:00,151.03,151.03,150.74,150.97,7823.0,151.03,151.03,150.74,150.97,7823.0
2023-05-31 11:50:00,151.0,151.09,150.68,151.09,9769.0,151.0,151.09,150.68,151.09,9769.0
2023-05-31 11:55:00,151.0,151.21,150.78,151.21,2452.0,151.0,151.21,150.78,151.21,2452.0
2023-05-31 12:00:00,151.31,151.34,151.11,151.12,5210.0,151.31,151.34,151.11,151.12,5210.0
2023-05-31 12:05:00,151.08,151.08,150.8,150.9,4852.0,151.08,151.08,150.8,150.9,4852.0
2023-05-31 12:10:00,151.0,151.64,150.89,151.35,6702.0,151.0,151.64,150.89,151.35,6702.0
2023-05-31 12:15:00,151.31,151.32,150.85,150.95,5101.0,151.31,151.32,150.85,150.95,5101.0
2023-05-31 12:20:00,151.01,151.05,150.62,150.69,3449.0,151.01,151.05,150.62,150.69,3449.0
2023-05-31 12:25:00,150.64,150.91,150.58,150.91,2633.0,150.64,150.91,150.58,150.91,2633.0
2023-05-31 12:30:00,150.92,151.16,150.88,151.06,3246.0,150.92,151.16,150.88,151.06,3246.0
2023-05-31 12:35:00,151.02,151.03,150.85,151.0,2853.0,151.02,151.03,150.85,151.0,2853.0
2023-05-31 12:40:00,150.96,151.06,150.85,151.0,3025.0,150.96,151.06,150.85,151.0,3025.0
2023-05-31 12:45:00,151.05,151.12,150.85,150.94,32301.0,151.05,151.12,150.85,150.94,32301.0
2023-05-31 12:50:00,151.03,151.03,150.41,150.41,3006.0,151.03,151.03,150.41,150.41,3006.0
2023-05-31 12:55:00,150.3,150.59,150.3,150.55,2028.0,150.3,150.59,150.3,150.55,2028.0
2023-05-31 13:00:00,150.53,151.01,150.53,151.0,7264.0,150.53,151.01,150.53,151.0,7264.0
2023-05-31 13:05:00,151.02,151.13,150.78,150.97,6775.0,151.02,151.13,150.78,150.97,6775.0
2023-05-31 13:10:00,151.06,151.31,150.86,151.19,26752.0,151.06,151.31,150.86,151.19,26752.0
2023-05-31 13:15:00,151.18,151.22,150.97,151.18,10447.0,151.18,151.22,150.97,151.18,10447.0
2023-05-31 13:20:00,151.1,151.26,151.0,151.16,8604.0,151.1,151.26,151.0,151.16,8604.0
2023-05-31 13:25:00,151.22,151.37,151.15,151.37,7166.0,151.22,151.37,151.15,151.37,7166.0
2023-05-31 13:30:00,151.41,151.44,151.32,151.38,14095.0,151.41,151.44,151.32,151.38,14095.0
2023-05-31 13:35:00,151.42,151.45,151.27,151.37,11356.0,151.42,151.45,151.27,151.37,11356.0
2023-05-31 13:40:00,151.37,151.44,151.34,151.43,28233.0,151.37,151.44,151.34,151.43,28233.0
2023-05-31 13:45:00,151.44,151.47,151.28,151.41,14422.0,151.44,151.47,151.28,151.41,14422.0
2023-05-31 13:50:00,151.34,151.51,151.34,151.44,6294.0,151.34,151.51,151.34,151.44,6294.0
2023-05-31 13:55:00,151.47,151.96,151.38,151.83,20781.0,151.47,151.96,151.38,151.83,20781.0
2023-05-31 14:00:00,151.79,152.03,151.72,152.02,5239.0,151.79,152.03,151.72,152.02,5239.0
2023-05-31 14:05:00,152.08,152.41,152.07,152.13,8784.0,152.08,152.41,152.07,152.13,8784.0
2023-05-31 14:10:00,152.17,152.22,151.7,152.1,8223.0,152.17,152.22,151.7,152.1,8223.0
2023-05-31 14:15:00,152.1,152.13,151.66,151.86,9371.0,152.1,152.13,151.66,151.86,9371.0
2023-05-31 14:20:00,151.89,151.89,151.63,151.71,5843.0,151.89,151.89,151.63,151.71,5843.0
2023-05-31 14:25:00,151.73,151.91,151.59,151.7,17483.0,151.73,151.91,151.59,151.7,17483.0
2023-05-31 14:30:00,151.75,151.84,151.71,151.75,15371.0,151.75,151.84,151.71,151.75,15371.0
2023-05-31 14:35:00,151.8,151.97,151.73,151.88,23555.0,151.8,151.97,151.73,151.88,23555.0
2023-05-31 14:40:00,151.93,151.93,151.54,151.7,4649.0,151.93,151.93,151.54,151.7,4649.0
2023-05-31 14:45:00,151.69,151.77,151.57,151.6,11237.0,151.69,151.77,151.57,151.6,11237.0
2023-05-31 14:50:00,151.61,151.69,151.51,151.51,5856.0,151.61,151.69,151.51,151.51,5856.0
2023-05-31 14:55:00,151.57,151.67,151.47,151.53,6592.0,151.57,151.67,151.47,151.53,6592.0
2023-05-31 15:00:00,151.58,151.58,151.31,151.47,4515.0,151.58,151.58,151.31,151.47,4515.0
2023-05-31 15:05:00,151.42,151.42,151.06,151.16,8609.0,151.42,151.42,151.06,151.16,8609.0
2023-05-31 15:10:00,151.15,151.17,150.86,151.17,9705.0,151.15,151.17,150.86,151.17,9705.0
2023-05-31 15:15:00,151.23,151.43,151.05,151.31,11545.0,151.23,151.43,151.05,151.31,11545.0
2023-05-31 15:20:00,151.31,151.39,150.9,151.02,33701.0,151.31,151.39,150.9,151.02,33701.0
2023-05-31 15:25:00,150.99,151.39,150.99,151.37,4404.0,150.99,151.39,150.99,151.37,4404.0
2023-05-31 15:30:00,151.33,151.63,151.24,151.54,10970.0,151.33,151.63,151.24,151.54,10970.0
2023-05-31 15:35:00,151.53,151.71,151.42,151.51,10072.0,151.53,151.71,151.42,151.51,10072.0
2023-05-31 15:40:00,151.55,151.69,151.29,151.6,17808.0,151.55,151.69,151.29,151.6,17808.0
2023-05-31 15:45:00,151.62,151.7,150.92,151.04,22895.0,151.62,151.7,150.92,151.04,22895.0
2023-05-31 15:50:00,150.99,150.99,150.22,150.36,66452.0,150.99,150.99,150.22,150.36,66452.0
2023-05-31 15:55:00,150.41,150.68,149.96,150.5,93975.0,150.41,150.68,149.96,150.5,93975.0
2023-06-01 09:30:00,149.69,150.05,146.11,146.11,20531.0,149.69,150.05,146.11,146.11,20531.0
2023-06-01 09:35:00,145.88,147.67,145.88,147.23,41893.0,145.88,147.67,145.88,147.23,41893.0
2023-06-01 09:40:00,146.9,147.88,146.62,147.36,16769.0,146.9,147.88,146.62,147.36,16769.0
2023-06-01 09:45:00,147.36,147.75,146.84,147.18,27707.0,147.36,147.75,146.84,147.18,27707.0
2023-06-01 09:50:00,147.28,147.44,146.77,147.08,15702.0,147.28,147.44,146.77,147.08,15702.0
2023-06-01 09:55:00,147.14,147.8,146.8,147.25,54538.0,147.14,147.8,146.8,147.25,54538.0
2023-06-01 10:00:00,147.34,147.55,147.0,147.49,5410.0,147.34,147.55,147.0,147.49,5410.0
2023-06-01 10:05:00,147.36,147.55,146.98,147.1,20706.0,147.36,147.55,146.98,147.1,20706.0
2023-06-01 10:10:00,147.1,147.23,146.91,147.18,9035.0,147.1,147.23,146.91,147.18,9035.0
2023-06-01 10:15:00,147.19,147.58,146.95,147.21,12030.0,147.19,147.58,146.95,147.21,12030.0
2023-06-01 10:20:00,147.21,147.51,147.11,147.24,5601.0,147.21,147.51,147.11,147.24,5601.0
2023-06-01 10:25:00,147.2,148.05,146.95,147.97,36373.0,147.2,148.05,146.95,147.97,36373.0
2023-06-01 10:30:00,147.97,148.28,147.79,148.21,34399.0,147.97,148.28,147.79,148.21,34399.0
2023-06-01 10:35:00,148.24,148.43,147.9,148.03,23193.0,148.24,148.43,147.9,148.03,23193.0
2023-06-01 10:40:00,148.01,148.24,147.83,148.02,9186.0,148.01,148.24,147.83,148.02,9186.0
2023-06-01 10:45:00,148.05,148.43,147.97,148.18,15344.0,148.05,148.43,147.97,148.18,15344.0
2023-06-01 10:50:00,148.28,148.51,148.02,148.02,9819.0,148.28,148.51,148.02,148.02,9819.0
2023-06-01 10:55:00,148.04,148.55,147.9,148.26,45885.0,148.04,148.55,147.9,148.26,45885.0
2023-06-01 11:00:00,148.26,148.27,147.83,147.91,13607.0,148.26,148.27,147.83,147.91,13607.0
2023-06-01 11:05:00,147.99,148.17,147.53,147.53,13064.0,147.99,148.17,147.53,147.53,13064.0
2023-06-01 11:10:00,147.52,147.52,147.06,147.16,10443.0,147.52,147.52,147.06,147.16,10443.0
2023-06-01 11:15:00,147.19,147.73,147.18,147.62,8154.0,147.19,147.73,147.18,147.62,8154.0
2023-06-01 11:20:00,147.63,147.9,147.52,147.79,6663.0,147.63,147.9,147.52,147.79,6663.0
2023-06-01 11:25:00,147.79,148.01,147.73,147.93,4690.0,147.79,148.01,147.73,147.93,4690.0
2023-06-01 11:30:00,147.94,147.94,147.44,147.44,6252.0,147.94,147.94,147.44,147.44,6252.0
2023-06-01 11:35:00,147.44,147.52,146.98,147.16,33284.0,147.44,147.52,146.98,147.16,33284.0
2023-06-01 11:40:00,147.19,147.82,147.15,147.8,2923.0,147.19,147.82,147.15,147.8,2923.0
2023-06-01 11:45:00,147.8,148.26,147.74,148.22,39468.0,147.8,148.26,147.74,148.22,39468.0
2023-06-01 11:50:00,148.19,148.19,147.53,147.55,4829.0,148.19,148.19,147.53,147.55,4829.0
2023-06-01 11:55:00,147.55,147.65,147.2,147.36,8191.0,147.55,147.65,147.2,147.36,8191.0
2023-06-01 12:00:00,147.37,147.67,147.37,147.52,3150.0,147.37,147.67,147.37,147.52,3150.0
2023-06-01 12:05:00,147.53,147.6,147.19,147.2,19207.0,147.53,147.6,147.19,147.2,19207.0
2023-06-01 12:10:00,147.24,147.48,147.18,147.41,6325.0,147.24,147.48,147.18,147.41,6325.0
2023-06-01 12:15:00,147.31,147.32,147.11,147.27,12777.0,147.31,147.32,147.11,147.27,12777.0
2023-06-01 12:20:00,147.45,147.7,147.45,147.61,7596.0,147.45,147.7,147.45,147.61,7596.0
2023-06-01 12:25:00,147.64,147.72,147.51,147.55,3103.0,147.64,147.72,147.51,147.55,3103.0
2023-06-01 12:30:00,147.55,147.62,146.96,147.18,16369.0,147.55,147.62,146.96,147.18,16369.0
2023-06-01 12:35:00,147.25,147.5,147.25,147.34,3907.0,147.25,147.5,147.25,147.34,3907.0
2023-06-01 12:40:00,147.29,147.62,147.29,147.62,1300.0,147.29,147.62,147.29,147.62,1300.0
2023-06-01 12:45:00,147.69,147.89,147.53,147.89,4735.0,147.69,147.89,147.53,147.89,4735.0
2023-06-01 12:50:00,147.89,148.03,147.57,147.77,15215.0,147.89,148.03,147.57,147.77,15215.0
2023-06-01 12:55:00,147.69,147.73,147.45,147.72,4340.0,147.69,147.73,147.45,147.72,4340.0
2023-06-01 13:00:00,147.72,148.24,147.68,148.1,17727.0,147.72,148.24,147.68,148.1,17727.0
2023-06-01 13:05:00,148.12,148.37,147.79,147.79,38758.0,148.12,148.37,147.79,147.79,38758.0
2023-06-01 13:10:00,147.76,148.18,147.76,148.18,3990.0,147.76,148.18,147.76,148.18,3990.0
2023-06-01 13:15:00,148.04,148.04,147.5,147.5,3010.0,148.04,148.04,147.5,147.5,3010.0
2023-06-01 13:20:00,147.5,147.83,147.32,147.42,6741.0,147.5,147.83,147.32,147.42,6741.0
2023-06-01 13:25:00,147.33,147.33,147.09,147.1,2039.0,147.33,147.33,147.09,147.1,2039.0
2023-06-01 13:30:00,146.99,147.13,146.84,146.85,6391.0,146.99,147.13,146.84,146.85,6391.0
2023-06-01 13:35:00,146.84,147.12,146.78,146.89,9403.0,146.84,147.12,146.78,146.89,9403.0
2023-06-01 13:40:00,146.92,146.94,146.77,146.8,5268.0,146.92,146.94,146.77,146.8,5268.0
2023-06-01 13:45:00,146.86,147.14,146.8,146.89,4645.0,146.86,147.14,146.8,146.89,4645.0
2023-06-01 13:50:00,146.87,147.03,146.82,146.9,6217.0,146.87,147.03,146.82,146.9,6217.0
2023-06-01 13:55:00,146.82,146.83,146.46,146.53,8522.0,146.82,146.83,146.46,146.53,8522.0
2023-06-01 14:00:00,146.53,146.55,146.35,146.53,8217.0,146.53,146.55,146.35,146.53,8217.0
2023-06-01 14:05:00,146.52,146.53,146.32,146.41,15584.0,146.52,146.53,146.32,146.41,15584.0
2023-06-01 14:10:00,146.4,146.73,146.17,146.69,49865.0,146.4,146.73,146.17,146.69,49865.0
2023-06-01 14:15:00,146.75,146.9,146.47,146.59,13091.0,146.75,146.9,146.47,146.59,13091.0
2023-06-01 14:20:00,146.6,146.63,146.21,146.36,6580.0,146.6,146.63,146.21,146.36,6580.0
2023-06-01 14:25:00,146.4,146.5,145.92,146.2,45130.0,146.4,146.5,145.92,146.2,45130.0
2023-06-01 14:30:00,146.27,146.56,146.09,146.29,12337.0,146.27,146.56,146.09,146.29,12337.0
2023-06-01 14:35:00,146.28,146.59,146.06,146.09,12821.0,146.28,146.59,146.06,146.09,12821.0
2023-06-01 14:40:00,146.1,146.26,145.83,145.86,4636.0,146.1,146.26,145.83,145.86,4636.0
2023-06-01 14:45:00,145.79,145.79,145.26,145.28,12110.0,145.79,145.79,145.26,145.28,12110.0
2023-06-01 14:50:00,145.28,145.79,145.28,145.67,20190.0,145.28,145.79,145.28,145.67,20190.0
2023-06-01 14:55:00,145.66,145.66,145.43,145.44,11832.0,145.66,145.66,145.43,145.44,11832.0
2023-06-01 15:00:00,145.44,145.68,145.29,145.6,16364.0,145.44,145.68,145.29,145.6,16364.0
2023-06-01 15:05:00,145.59,145.77,145.49,145.62,14038.0,145.59,145.77,145.49,145.62,14038.0
2023-06-01 15:10:00,145.67,145.93,145.56,145.75,13698.0,145.67,145.93,145.56,145.75,13698.0
2023-06-01 15:15:00,145.72,145.76,145.35,145.45,12115.0,145.72,145.76,145.35,145.45,12115.0
2023-06-01 15:20:00,145.39,145.39,145.02,145.03,10462.0,145.39,145.39,145.02,145.03,10462.0
2023-06-01 15:25:00,145.0,145.17,144.89,144.99,23135.0,145.0,145.17,144.89,144.99,23135.0
2023-06-01 15:30:00,144.99,145.0,144.29,144.34,16954.0,144.99,145.0,144.29,144.34,16954.0
2023-06-01 15:35:00,144.28,144.45,144.14,144.27,29326.0,144.28,144.45,144.14,144.27,29326.0
2023-06-01 15:40:00,144.23,144.55,144.19,144.53,33441.0,144.23,144.55,144.19,144.53,33441.0
2023-06-01 15:45:00,144.54,144.58,144.25,144.33,51983.0,144.54,144.58,144.25,144.33,51983.0
2023-06-01 15:50:00,144.3,144.77,143.85,144.67,94037.0,144.3,144.77,143.85,144.67,94037.0
2023-06-01 15:55:00,144.67,144.67,143.82,144.31,182669.0,144.67,144.67,143.82,144.31,182669.0
2023-06-02 09:30:00,146.78,148.28,146.64,147.89,17571.0,146.78,148.28,146.64,147.89,17571.0
2023-06-02 09:35:00,147.89,149.56,147.69,148.78,40736.0,147.89,149.56,147.69,148.78,40736.0
2023-06-02 09:40:00,149.07,149.88,148.98,149.52,20814.0,149.07,149.88,148.98,149.52,20814.0
2023-06-02 09:45:00,149.59,150.51,149.12,149.9,38351.0,149.59,150.51,149.12,149.9,38351.0
2023-06-02 09:50:00,150.12,150.61,149.89,150.28,7012.0,150.12,150.61,149.89,150.28,7012.0
2023-06-02 09:55:00,150.24,150.72,150.13,150.18,11084.0,150.24,150.72,150.13,150.18,11084.0
2023-06-02 10:00:00,150.18,150.18,149.03,149.12,9858.0,150.18,150.18,149.03,149.12,9858.0
2023-06-02 10:05:00,149.14,149.27,148.51,149.05,11498.0,149.14,149.27,148.51,149.05,11498.0
2023-06-02 10:10:00,148.92,149.05,148.03,148.42,6734.0,148.92,149.05,148.03,148.42,6734.0
2023-06-02 10:15:00,148.53,148.61,147.94,147.98,14830.0,148.53,148.61,147.94,147.98,14830.0
2023-06-02 10:20:00,148.05,148.07,147.62,147.83,7210.0,148.05,148.07,147.62,147.83,7210.0
2023-06-02 10:25:00,147.78,147.97,147.57,147.89,8603.0,147.78,147.97,147.57,147.89,8603.0
2023-06-02 10:30:00,147.97,148.29,147.28,147.28,12575.0,147.97,148.29,147.28,147.28,12575.0
2023-06-02 10:35:00,147.37,147.86,147.19,147.85,6401.0,147.37,147.86,147.19,147.85,6401.0
2023-06-02 10:40:00,147.87,148.28,147.52,148.1,8543.0,147.87,148.28,147.52,148.1,8543.0
2023-06-02 10:45:00,148.06,148.31,147.99,147.99,5952.0,148.06,148.31,147.99,147.99,5952.0
2023-06-02 10:50:00,147.98,149.0,147.98,148.65,23727.0,147.98,149.0,147.98,148.65,23727.0
2023-06-02 10:55:00,148.64,148.79,148.37,148.79,6421.0,148.64,148.79,148.37,148.79,6421.0
2023-06-02 11:00:00,148.73,149.0,148.73,148.77,6272.0,148.73,149.0,148.73,148.77,6272.0
2023-06-02 11:05:00,148.74,149.07,148.72,149.05,8259.0,148.74,149.07,148.72,149.05,8259.0
2023-06-02 11:10:00,149.06,149.6,149.02,149.6,9641.0,149.06,149.6,149.02,149.6,9641.0
2023-06-02 11:15:00,149.75,149.75,149.19,149.22,4874.0,149.75,149.75,149.19,149.22,4874.0
2023-06-02 11:20:00,149.24,149.38,149.15,149.25,8021.0,149.24,149.38,149.15,149.25,8021.0
2023-06-02 11:25:00,149.23,149.79,149.2,149.75,10602.0,149.23,149.79,149.2,149.75,10602.0
2023-06-02 11:30:00,149.82,149.82,149.45,149.5,8905.0,149.82,149.82,149.45,149.5,8905.0
2023-06-02 11:35:00,149.57,149.72,149.53,149.53,4482.0,149.57,149.72,149.53,149.53,4482.0
2023-06-02 11:40:00,149.49,149.51,149.27,149.37,4954.0,149.49,149.51,149.27,149.37,4954.0
2023-06-02 11:45:00,149.37,149.61,149.28,149.46,8887.0,149.37,149.61,149.28,149.46,8887.0
2023-06-02 11:50:00,149.46,149.49,149.27,149.42,6398.0,149.46,149.49,149.27,149.42,6398.0
2023-06-02 11:55:00,149.42,149.72,149.41,149.56,4238.0,149.42,149.72,149.41,149.56,4238.0
2023-06-02 12:00:00,149.66,150.07,149.66,149.98,9152.0,149.66,150.07,149.66,149.98,9152.0
2023-06-02 12:05:00,149.92,150.14,149.92,150.08,4904.0,149.92,150.14,149.92,150.08,4904.0
2023-06-02 12:10:00,150.16,150.45,150.16,150.33,3751.0,150.16,150.45,150.16,150.33,3751.0
2023-06-02 12:15:00,150.27,150.55,150.13,150.23,6019.0,150.27,150.55,150.13,150.23,6019.0
2023-06-02 12:20:00,150.22,150.52,150.22,150.41,5721.0,150.22,150.52,150.22,150.41,5721.0
2023-06-02 12:25:00,150.42,150.55,150.29,150.53,4638.0,150.42,150.55,150.29,150.53,4638.0
2023-06-02 12:30:00,150.51,150.51,150.26,150.35,2969.0,150.51,150.51,150.26,150.35,2969.0
2023-06-02 12:35:00,150.37,150.39,150.24,150.33,5154.0,150.37,150.39,150.24,150.33,5154.0
2023-06-02 12:40:00,150.32,150.54,150.23,150.35,10748.0,150.32,150.54,150.23,150.35,10748.0
2023-06-02 12:45:00,150.32,150.54,150.25,150.38,3932.0,150.32,150.54,150.25,150.38,3932.0
2023-06-02 12:50:00,150.36,150.44,150.24,150.44,3258.0,150.36,150.44,150.24,150.44,3258.0
2023-06-02 12:55:00,150.45,150.68,150.26,150.49,18734.0,150.45,150.68,150.26,150.49,18734.0
2023-06-02 13:00:00,150.48,150.73,150.44,150.44,7606.0,150.48,150.73,150.44,150.44,7606.0
2023-06-02 13:05:00,150.44,151.08,150.44,151.0,6745.0,150.44,151.08,150.44,151.0,6745.0
2023-06-02 13:10:00,151.02,151.72,150.96,151.6,7136.0,151.02,151.72,150.96,151.6,7136.0
2023-06-02 13:15:00,151.55,151.89,151.5,151.58,4101.0,151.55,151.89,151.5,151.58,4101.0
2023-06-02 13:20:00,151.67,151.91,151.57,151.86,5503.0,151.67,151.91,151.57,151.86,5503.0
2023-06-02 13:25:00,151.79,151.95,151.71,151.8,7466.0,151.79,151.95,151.71,151.8,7466.0
2023-06-02 13:30:00,151.84,151.99,151.44,151.46,5224.0,151.84,151.99,151.44,151.46,5224.0
2023-06-02 13:35:00,151.4,151.41,151.23,151.33,3870.0,151.4,151.41,151.23,151.33,3870.0
2023-06-02 13:40:00,151.13,151.2,150.88,151.0,4326.0,151.13,151.2,150.88,151.0,4326.0
2023-06-02 13:45:00,150.93,150.93,150.06,150.31,24484.0,150.93,150.93,150.06,150.31,24484.0
2023-06-02 13:50:00,150.31,150.58,150.25,150.55,6156.0,150.31,150.58,150.25,150.55,6156.0
2023-06-02 13:55:00,150.7,150.72,150.4,150.44,8106.0,150.7,150.72,150.4,150.44,8106.0
2023-06-02 14:00:00,150.39,150.74,150.37,150.65,5142.0,150.39,150.74,150.37,150.65,5142.0
2023-06-02 14:05:00,150.78,151.4,150.75,151.16,6574.0,150.78,151.4,150.75,151.16,6574.0
2023-06-02 14:10:00,151.26,151.4,150.98,151.2,5462.0,151.26,151.4,150.98,151.2,5462.0
2023-06-02 14:15:00,151.19,151.26,150.82,150.82,4604.0,151.19,151.26,150.82,150.82,4604.0
2023-06-02 14:20:00,150.86,151.15,150.85,151.13,3406.0,150.86,151.15,150.85,151.13,3406.0
2023-06-02 14:25:00,151.13,151.13,150.45,150.5,9424.0,151.13,151.13,150.45,150.5,9424.0
2023-06-02 14:30:00,150.5,150.59,150.4,150.5,15715.0,150.5,150.59,150.4,150.5,15715.0
2023-06-02 14:35:00,150.51,150.66,150.3,150.32,28257.0,150.51,150.66,150.3,150.32,28257.0
2023-06-02 14:40:00,150.36,150.51,150.13,150.39,6515.0,150.36,150.51,150.13,150.39,6515.0
2023-06-02 14:45:00,150.46,150.64,150.31,150.43,5818.0,150.46,150.64,150.31,150.43,5818.0
2023-06-02 14:50:00,150.41,150.62,150.34,150.6,5258.0,150.41,150.62,150.34,150.6,5258.0
2023-06-02 14:55:00,150.67,150.82,150.51,150.76,14291.0,150.67,150.82,150.51,150.76,14291.0
2023-06-02 15:00:00,150.73,151.1,150.73,151.07,5246.0,150.73,151.1,150.73,151.07,5246.0
2023-06-02 15:05:00,151.15,151.17,151.0,151.15,4596.0,151.15,151.17,151.0,151.15,4596.0
2023-06-02 15:10:00,151.11,151.35,151.04,151.05,10054.0,151.11,151.35,151.04,151.05,10054.0
2023-06-02 15:15:00,151.09,151.19,150.88,150.88,14890.0,151.09,151.19,150.88,150.88,14890.0
2023-06-02 15:20:00,150.87,150.99,150.75,150.91,8713.0,150.87,150.99,150.75,150.91,8713.0
2023-06-02 15:25:00,150.93,151.16,150.85,151.01,12098.0,150.93,151.16,150.85,151.01,12098.0
2023-06-02 15:30:00,150.91,151.2,150.91,151.14,27394.0,150.91,151.2,150.91,151.14,27394.0
2023-06-02 15:35:00,151.11,151.22,151.05,151.17,29537.0,151.11,151.22,151.05,151.17,29537.0
2023-06-02 15:40:00,151.12,151.4,151.09,151.21,16518.0,151.12,151.4,151.09,151.21,16518.0
2023-06-02 15:45:00,151.22,151.41,151.03,151.29,17651.0,151.22,151.41,151.03,151.29,17651.0
2023-06-02 15:50:00,151.22,151.26,150.88,151.04,45931.0,151.22,151.26,150.88,151.04,45931.0
2023-06-02 15:55:00,151.04,151.16,150.51,150.98,101820.0,151.04,151.16,150.51,150.98,101820.0
2023-06-05 09:30:00,150.42,151.57,150.39,150.53,34315.0,150.42,151.57,150.39,150.53,34315.0
2023-06-05 09:35:00,150.72,151.69,150.36,151.5,18249.0,150.72,151.69,150.36,151.5,18249.0
2023-06-05 09:40:00,151.67,152.32,151.15,152.1,11323.0,151.67,152.32,151.15,152.1,11323.0
2023-06-05 09:45:00,152.01,152.08,151.54,151.93,3333.0,152.01,152.08,151.54,151.93,3333.0
2023-06-05 09:50:00,151.94,151.94,151.48,151.48,338.0,151.94,151.94,151.48,151.48,338.0
2023-06-05 09:55:00,151.67,152.27,151.47,152.06,7035.0,151.67,152.27,151.47,152.06,7035.0
2023-06-05 10:00:00,151.96,152.28,151.45,151.5,49294.0,151.96,152.28,151.45,151.5,49294.0
2023-06-05 10:05:00,151.6,151.66,151.05,151.37,5217.0,151.6,151.66,151.05,151.37,5217.0
2023-06-05 10:10:00,151.06,151.06,149.97,150.91,6286.0,151.06,151.06,149.97,150.91,6286.0
2023-06-05 10:15:00,150.86,151.39,150.59,151.39,3048.0,150.86,151.39,150.59,151.39,3048.0
2023-06-05 10:20:00,151.16,151.22,150.57,150.6,5500.0,151.16,151.22,150.57,150.6,5500.0
2023-06-05 10:25:00,150.44,150.8,150.25,150.65,2337.0,150.44,150.8,150.25,150.65,2337.0
2023-06-05 10:30:00,150.3,150.64,150.3,150.63,1133.0,150.3,150.64,150.3,150.63,1133.0
2023-06-05 10:35:00,150.38,150.64,149.93,150.15,8901.0,150.38,150.64,149.93,150.15,8901.0
2023-06-05 10:40:00,150.3,151.07,150.2,150.74,4656.0,150.3,151.07,150.2,150.74,4656.0
2023-06-05 10:45:00,150.74,151.07,150.46,150.67,11818.0,150.74,151.07,150.46,150.67,11818.0
2023-06-05 10:50:00,150.75,150.8,149.63,149.77,5948.0,150.75,150.8,149.63,149.77,5948.0
2023-06-05 10:55:00,149.77,149.78,149.19,149.39,19233.0,149.77,149.78,149.19,149.39,19233.0
2023-06-05 11:00:00,149.4,149.93,149.11,149.11,3960.0,149.4,149.93,149.11,149.11,3960.0
2023-06-05 11:05:00,149.42,149.58,149.24,149.3,1794.0,149.42,149.58,149.24,149.3,1794.0
2023-06-05 11:10:00,149.3,149.48,149.3,149.45,2111.0,149.3,149.48,149.3,149.45,2111.0
2023-06-05 11:15:00,149.41,149.61,149.38,149.53,3463.0,149.41,149.61,149.38,149.53,3463.0
2023-06-05 11:20:00,149.39,149.58,149.39,149.57,1545.0,149.39,149.58,149.39,149.57,1545.0
2023-06-05 11:25:00,149.59,149.77,149.42,149.77,2845.0,149.59,149.77,149.42,149.77,2845.0
2023-06-05 11:30:00,149.78,150.3,149.73,150.08,5495.0,149.78,150.3,149.73,150.08,5495.0
2023-06-05 11:35:00,150.19,150.2,149.78,149.81,3238.0,150.19,150.2,149.78,149.81,3238.0
2023-06-05 11:40:00,149.83,150.05,149.82,150.05,2446.0,149.83,150.05,149.82,150.05,2446.0
2023-06-05 11:45:00,150.07,150.13,149.81,149.81,3168.0,150.07,150.13,149.81,149.81,3168.0
2023-06-05 11:50:00,149.88,149.93,149.77,149.86,1500.0,149.88,149.93,149.77,149.86,1500.0
2023-06-05 11:55:00,149.99,150.14,149.87,150.1,1855.0,149.99,150.14,149.87,150.1,1855.0
2023-06-05 12:00:00,150.23,150.37,150.06,150.08,1969.0,150.23,150.37,150.06,150.08,1969.0
2023-06-05 12:05:00,150.24,150.26,150.11,150.2,1189.0,150.24,150.26,150.11,150.2,1189.0
2023-06-05 12:10:00,150.26,150.44,150.15,150.38,2042.0,150.26,150.44,150.15,150.38,2042.0
2023-06-05 12:15:00,150.37,150.49,150.19,150.41,2834.0,150.37,150.49,150.19,150.41,2834.0
2023-06-05 12:20:00,150.48,150.71,150.39,150.4,5075.0,150.48,150.71,150.39,150.4,5075.0
2023-06-05 12:25:00,150.55,150.7,150.54,150.7,2890.0,150.55,150.7,150.54,150.7,2890.0
2023-06-05 12:30:00,150.58,150.58,150.38,150.5,2525.0,150.58,150.58,150.38,150.5,2525.0
2023-06-05 12:35:00,150.61,150.61,150.46,150.46,1200.0,150.61,150.61,150.46,150.46,1200.0
2023-06-05 12:40:00,150.39,150.57,150.29,150.57,3105.0,150.39,150.57,150.29,150.57,3105.0
2023-06-05 12:45:00,150.49,150.96,150.49,150.77,6488.0,150.49,150.96,150.49,150.77,6488.0
2023-06-05 12:50:00,150.76,150.91,150.58,150.66,2422.0,150.76,150.91,150.58,150.66,2422.0
2023-06-05 12:55:00,150.62,150.82,150.51,150.79,3753.0,150.62,150.82,150.51,150.79,3753.0
2023-06-05 13:00:00,150.79,151.25,150.76,151.09,6102.0,150.79,151.25,150.76,151.09,6102.0
2023-06-05 13:05:00,151.0,151.0,150.69,150.79,1848.0,151.0,151.0,150.69,150.79,1848.0
2023-06-05 13:10:00,150.69,150.69,150.19,150.19,2820.0,150.69,150.69,150.19,150.19,2820.0
2023-06-05 13:15:00,150.26,150.26,150.11,150.25,2090.0,150.26,150.26,150.11,150.25,2090.0
2023-06-05 13:20:00,150.24,150.24,150.05,150.08,2668.0,150.24,150.24,150.05,150.08,2668.0
2023-06-05 13:25:00,150.07,150.07,149.69,149.78,2404.0,150.07,150.07,149.69,149.78,2404.0
2023-06-05 13:30:00,149.72,149.76,149.65,149.69,1693.0,149.72,149.76,149.65,149.69,1693.0
2023-06-05 13:35:00,149.76,149.76,149.58,149.61,1513.0,149.76,149.76,149.58,149.61,1513.0
2023-06-05 13:40:00,149.63,149.97,149.62,149.94,4745.0,149.63,149.97,149.62,149.94,4745.0
2023-06-05 13:45:00,149.77,149.85,149.7,149.8,1203.0,149.77,149.85,149.7,149.8,1203.0
2023-06-05 13:50:00,149.65,149.91,149.55,149.91,3207.0,149.65,149.91,149.55,149.91,3207.0
2023-06-05 13:55:00,149.91,150.19,149.9,149.98,1930.0,149.91,150.19,149.9,149.98,1930.0
2023-06-05 14:00:00,149.93,149.97,149.83,149.9,1231.0,149.93,149.97,149.83,149.9,1231.0
2023-06-05 14:05:00,149.81,149.81,149.56,149.65,1600.0,149.81,149.81,149.56,149.65,1600.0
2023-06-05 14:10:00,149.64,149.8,149.56,149.67,2966.0,149.64,149.8,149.56,149.67,2966.0
2023-06-05 14:15:00,149.63,149.77,149.63,149.75,3038.0,149.63,149.77,149.63,149.75,3038.0
2023-06-05 14:20:00,149.73,149.85,149.56,149.56,5757.0,149.73,149.85,149.56,149.56,5757.0
2023-06-05 14:25:00,149.39,149.43,149.01,149.02,1021.0,149.39,149.43,149.01,149.02,1021.0
2023-06-05 14:30:00,148.94,149.16,148.8,148.8,2942.0,148.94,149.16,148.8,148.8,2942.0
2023-06-05 14:35:00,148.81,148.87,148.55,148.66,5931.0,148.81,148.87,148.55,148.66,5931.0
2023-06-05 14:40:00,148.58,148.98,148.57,148.98,4376.0,148.58,148.98,148.57,148.98,4376.0
2023-06-05 14:45:00,149.0,149.0,148.7,148.71,3604.0,149.0,149.0,148.7,148.71,3604.0
2023-06-05 14:50:00,148.7,148.8,148.56,148.75,3014.0,148.7,148.8,148.56,148.75,3014.0
2023-06-05 14:55:00,148.75,148.75,148.49,148.73,3694.0,148.75,148.75,148.49,148.73,3694.0
2023-06-05 15:00:00,148.78,148.78,148.42,148.42,4040.0,148.78,148.78,148.42,148.42,4040.0
2023-06-05 15:05:00,148.39,148.82,148.35,148.76,6119.0,148.39,148.82,148.35,148.76,6119.0
2023-06-05 15:10:00,148.71,148.79,148.65,148.79,600.0,148.71,148.79,148.65,148.79,600.0
2023-06-05 15:15:00,148.7,148.98,148.65,148.85,4051.0,148.7,148.98,148.65,148.85,4051.0
2023-06-05 15:20:00,148.89,149.32,148.89,149.19,6279.0,148.89,149.32,148.89,149.19,6279.0
2023-06-05 15:25:00,149.13,149.23,148.86,149.11,6863.0,149.13,149.23,148.86,149.11,6863.0
2023-06-05 15:30:00,149.09,149.46,149.08,149.41,8708.0,149.09,149.46,149.08,149.41,8708.0
2023-06-05 15:35:00,149.47,150.0,149.47,150.0,9414.0,149.47,150.0,149.47,150.0,9414.0
2023-06-05 15:40:00,150.0,150.18,149.89,150.09,12406.0,150.0,150.18,149.89,150.09,12406.0
2023-06-05 15:45:00,150.12,150.16,149.91,149.97,13255.0,150.12,150.16,149.91,149.97,13255.0
2023-06-05 15:50:00,150.01,150.02,149.7,149.78,13629.0,150.01,150.02,149.7,149.78,13629.0
2023-06-05 15:55:00,149.78,149.87,149.37,149.48,55557.0,149.78,149.87,149.37,149.48,55557.0
2023-06-06 09:30:00,147.94,148.81,147.94,148.5,9607.0,147.94,148.81,147.94,148.5,9607.0
2023-06-06 09:35:00,148.1,148.61,147.44,147.77,23075.0,148.1,148.61,147.44,147.77,23075.0
2023-06-06 09:40:00,147.77,149.18,147.55,148.95,17222.0,147.77,149.18,147.55,148.95,17222.0
2023-06-06 09:45:00,149.42,149.9,149.01,149.09,10943.0,149.42,149.9,149.01,149.09,10943.0
2023-06-06 09:50:00,149.09,149.13,148.37,149.13,5093.0,149.09,149.13,148.37,149.13,5093.0
2023-06-06 09:55:00,149.14,149.53,148.87,149.28,2911.0,149.14,149.53,148.87,149.28,2911.0
2023-06-06 10:00:00,149.29,149.63,149.29,149.32,13343.0,149.29,149.63,149.29,149.32,13343.0
2023-06-06 10:05:00,149.48,149.64,149.05,149.09,6888.0,149.48,149.64,149.05,149.09,6888.0
2023-06-06 10:10:00,149.15,149.35,148.89,148.91,3404.0,149.15,149.35,148.89,148.91,3404.0
2023-06-06 10:15:00,148.9,148.9,148.47,148.47,2462.0,148.9,148.9,148.47,148.47,2462.0
2023-06-06 10:20:00,148.56,148.77,148.56,148.77,983.0,148.56,148.77,148.56,148.77,983.0
2023-06-06 10:25:00,148.89,149.17,148.71,149.17,3893.0,148.89,149.17,148.71,149.17,3893.0
2023-06-06 10:30:00,149.24,149.59,149.24,149.51,5837.0,149.24,149.59,149.24,149.51,5837.0
2023-06-06 10:35:00,149.54,149.73,149.45,149.64,11092.0,149.54,149.73,149.45,149.64,11092.0
2023-06-06 10:40:00,149.71,150.11,149.63,150.0,3828.0,149.71,150.11,149.63,150.0,3828.0
2023-06-06 10:45:00,150.0,150.15,149.79,149.82,16254.0,150.0,150.15,149.79,149.82,16254.0
2023-06-06 10:50:00,149.81,150.05,149.55,149.66,3217.0,149.81,150.05,149.55,149.66,3217.0
2023-06-06 10:55:00,149.55,149.57,149.34,149.57,1549.0,149.55,149.57,149.34,149.57,1549.0
2023-06-06 11:00:00,149.52,149.72,149.45,149.67,3520.0,149.52,149.72,149.45,149.67,3520.0
2023-06-06 11:05:00,149.69,149.9,149.33,149.9,5280.0,149.69,149.9,149.33,149.9,5280.0
2023-06-06 11:10:00,149.9,149.95,149.6,149.75,5025.0,149.9,149.95,149.6,149.75,5025.0
2023-06-06 11:15:00,149.82,150.03,149.6,149.61,8340.0,149.82,150.03,149.6,149.61,8340.0
2023-06-06 11:20:00,149.7,149.94,149.63,149.81,4448.0,149.7,149.94,149.63,149.81,4448.0
2023-06-06 11:25:00,149.75,149.82,149.65,149.66,2203.0,149.75,149.82,149.65,149.66,2203.0
2023-06-06 11:30:00,149.59,150.03,149.59,149.93,7872.0,149.59,150.03,149.59,149.93,7872.0
2023-06-06 11:35:00,150.0,150.13,149.84,150.08,9248.0,150.0,150.13,149.84,150.08,9248.0
2023-06-06 11:40:00,149.97,150.3,149.91,150.19,19663.0,149.97,150.3,149.91,150.19,19663.0
2023-06-06 11:45:00,150.19,150.33,150.03,150.03,10928.0,150.19,150.33,150.03,150.03,10928.0
2023-06-06 11:50:00,150.12,150.15,149.81,149.81,2995.0,150.12,150.15,149.81,149.81,2995.0
2023-06-06 11:55:00,149.87,149.87,149.65,149.87,2134.0,149.87,149.87,149.65,149.87,2134.0
2023-06-06 12:00:00,149.77,150.27,149.51,150.01,126930.0,149.77,150.27,149.51,150.01,126930.0
2023-06-06 12:05:00,150.02,150.3,149.97,150.29,11642.0,150.02,150.3,149.97,150.29,11642.0
2023-06-06 12:10:00,150.29,150.38,150.19,150.31,5865.0,150.29,150.38,150.19,150.31,5865.0
2023-06-06 12:15:00,150.31,151.84,150.31,151.84,12136.0,150.31,151.84,150.31,151.84,12136.0
2023-06-06 12:20:00,151.74,152.08,151.73,151.87,22075.0,151.74,152.08,151.73,151.87,22075.0
2023-06-06 12:25:00,151.88,152.06,151.77,151.83,10863.0,151.88,152.06,151.77,151.83,10863.0
2023-06-06 12:30:00,151.92,152.03,151.78,152.0,6265.0,151.92,152.03,151.78,152.0,6265.0
2023-06-06 12:35:00,152.04,152.09,151.73,151.97,10265.0,152.04,152.09,151.73,151.97,10265.0
2023-06-06 12:40:00,151.98,152.14,151.65,151.81,10179.0,151.98,152.14,151.65,151.81,10179.0
2023-06-06 12:45:00,151.83,151.91,151.64,151.91,6221.0,151.83,151.91,151.64,151.91,6221.0
2023-06-06 12:50:00,151.74,152.35,151.74,152.25,22734.0,151.74,152.35,151.74,152.25,22734.0
2023-06-06 12:55:00,152.18,152.6,151.94,152.27,13751.0,152.18,152.6,151.94,152.27,13751.0
2023-06-06 13:00:00,152.27,152.4,152.15,152.18,4620.0,152.27,152.4,152.15,152.18,4620.0
2023-06-06 13:05:00,152.28,152.68,152.28,152.54,9226.0,152.28,152.68,152.28,152.54,9226.0
2023-06-06 13:10:00,152.6,152.68,152.4,152.41,3387.0,152.6,152.68,152.4,152.41,3387.0
2023-06-06 13:15:00,152.51,152.51,151.91,151.94,38534.0,152.51,152.51,151.91,151.94,38534.0
2023-06-06 13:20:00,151.82,152.01,151.3,151.46,70542.0,151.82,152.01,151.3,151.46,70542.0
2023-06-06 13:25:00,151.31,151.61,151.23,151.29,4478.0,151.31,151.61,151.23,151.29,4478.0
2023-06-06 13:30:00,151.32,151.32,150.96,151.04,2244.0,151.32,151.32,150.96,151.04,2244.0
2023-06-06 13:35:00,151.03,151.32,151.03,151.25,4047.0,151.03,151.32,151.03,151.25,4047.0
2023-06-06 13:40:00,151.41,151.43,150.91,150.97,3732.0,151.41,151.43,150.91,150.97,3732.0
2023-06-06 13:45:00,150.92,150.93,150.73,150.77,1820.0,150.92,150.93,150.73,150.77,1820.0
2023-06-06 13:50:00,150.83,151.36,150.82,151.26,7469.0,150.83,151.36,150.82,151.26,7469.0
2023-06-06 13:55:00,151.15,151.27,150.99,150.99,2000.0,151.15,151.27,150.99,150.99,2000.0
2023-06-06 14:00:00,150.98,150.98,150.66,150.82,4690.0,150.98,150.98,150.66,150.82,4690.0
2023-06-06 14:05:00,151.0,151.22,150.77,150.93,2400.0,151.0,151.22,150.77,150.93,2400.0
2023-06-06 14:10:00,151.01,151.35,151.0,151.35,2318.0,151.01,151.35,151.0,151.35,2318.0
2023-06-06 14:15:00,151.26,151.31,150.97,151.08,2918.0,151.26,151.31,150.97,151.08,2918.0
2023-06-06 14:20:00,151.01,151.18,150.96,151.1,2479.0,151.01,151.18,150.96,151.1,2479.0
2023-06-06 14:25:00,151.07,151.35,151.04,151.35,2699.0,151.07,151.35,151.04,151.35,2699.0
2023-06-06 14:30:00,151.31,151.44,151.21,151.3,4199.0,151.31,151.44,151.21,151.3,4199.0
2023-06-06 14:35:00,151.33,151.5,151.28,151.29,5165.0,151.33,151.5,151.28,151.29,5165.0
2023-06-06 14:40:00,151.28,151.63,151.28,151.59,4001.0,151.28,151.63,151.28,151.59,4001.0
2023-06-06 14:45:00,151.47,151.52,151.35,151.35,4856.0,151.47,151.52,151.35,151.35,4856.0
2023-06-06 14:50:00,151.43,151.73,151.41,151.61,5302.0,151.43,151.73,151.41,151.61,5302.0
2023-06-06 14:55:00,151.59,151.71,151.48,151.59,12779.0,151.59,151.71,151.48,151.59,12779.0
2023-06-06 15:00:00,151.63,151.65,151.4,151.48,3300.0,151.63,151.65,151.4,151.48,3300.0
2023-06-06 15:05:00,151.5,151.7,151.48,151.65,51151.0,151.5,151.7,151.48,151.65,51151.0
2023-06-06 15:10:00,151.65,151.67,151.44,151.49,3439.0,151.65,151.67,151.44,151.49,3439.0
2023-06-06 15:15:00,151.49,151.68,151.43,151.61,16580.0,151.49,151.68,151.43,151.61,16580.0
2023-06-06 15:20:00,151.61,151.96,151.51,151.96,9734.0,151.61,151.96,151.51,151.96,9734.0
2023-06-06 15:25:00,152.05,152.05,151.75,151.88,4328.0,152.05,152.05,151.75,151.88,4328.0
2023-06-06 15:30:00,151.91,152.02,151.81,151.87,15538.0,151.91,152.02,151.81,151.87,15538.0
2023-06-06 15:35:00,151.83,152.01,151.5,151.52,10087.0,151.83,152.01,151.5,151.52,10087.0
2023-06-06 15:40:00,151.51,151.58,151.38,151.5,6942.0,151.51,151.58,151.38,151.5,6942.0
2023-06-06 15:45:00,151.49,151.73,151.47,151.73,19652.0,151.49,151.73,151.47,151.73,19652.0
2023-06-06 15:50:00,151.75,151.96,151.71,151.9,16595.0,151.75,151.96,151.71,151.9,16595.0
2023-06-06 15:55:00,151.91,151.96,151.67,151.81,80535.0,151.91,151.96,151.67,151.81,80535.0
2023-06-07 09:30:00,152.78,153.75,151.27,151.5,15484.0,152.78,153.75,151.27,151.5,15484.0
2023-06-07 09:35:00,151.25,152.27,150.84,152.08,16363.0,151.25,152.27,150.84,152.08,16363.0
2023-06-07 09:40:00,152.08,153.0,151.66,152.31,56737.0,152.08,153.0,151.66,152.31,56737.0
2023-06-07 09:45:00,152.31,152.51,151.59,151.66,15319.0,152.31,152.51,151.59,151.66,15319.0
2023-06-07 09:50:00,151.66,152.26,151.66,152.07,18262.0,151.66,152.26,151.66,152.07,18262.0
2023-06-07 09:55:00,152.07,152.16,151.87,152.04,14829.0,152.07,152.16,151.87,152.04,14829.0
2023-06-07 10:00:00,152.18,152.25,151.84,152.05,10830.0,152.18,152.25,151.84,152.05,10830.0
2023-06-07 10:05:00,152.4,152.63,152.06,152.22,23184.0,152.4,152.63,152.06,152.22,23184.0
2023-06-07 10:10:00,152.19,152.73,152.0,152.49,15861.0,152.19,152.73,152.0,152.49,15861.0
2023-06-07 10:15:00,152.31,152.32,152.08,152.25,25504.0,152.31,152.32,152.08,152.25,25504.0
2023-06-07 10:20:00,152.22,152.23,151.89,151.96,8826.0,152.22,152.23,151.89,151.96,8826.0
2023-06-07 10:25:00,151.97,152.04,151.52,151.62,17164.0,151.97,152.04,151.52,151.62,17164.0
2023-06-07 10:30:00,151.76,151.82,151.5,151.54,3790.0,151.76,151.82,151.5,151.54,3790.0
2023-06-07 10:35:00,151.48,151.6,151.35,151.53,4533.0,151.48,151.6,151.35,151.53,4533.0
2023-06-07 10:40:00,151.52,151.52,150.86,151.01,6498.0,151.52,151.52,150.86,151.01,6498.0
2023-06-07 10:45:00,151.17,151.29,151.02,151.02,5693.0,151.17,151.29,151.02,151.02,5693.0
2023-06-07 10:50:00,150.94,150.97,150.68,150.91,4576.0,150.94,150.97,150.68,150.91,4576.0
2023-06-07 10:55:00,150.92,150.95,150.56,150.94,5753.0,150.92,150.95,150.56,150.94,5753.0
2023-06-07 11:00:00,150.95,151.0,150.64,150.64,4756.0,150.95,151.0,150.64,150.64,4756.0
2023-06-07 11:05:00,150.62,151.17,150.41,151.13,17420.0,150.62,151.17,150.41,151.13,17420.0
2023-06-07 11:10:00,151.21,151.53,151.21,151.32,9156.0,151.21,151.53,151.21,151.32,9156.0
2023-06-07 11:15:00,151.29,151.58,151.08,151.5,4499.0,151.29,151.58,151.08,151.5,4499.0
2023-06-07 11:20:00,151.5,151.57,151.43,151.52,4709.0,151.5,151.57,151.43,151.52,4709.0
2023-06-07 11:25:00,151.42,151.6,151.32,151.52,7839.0,151.42,151.6,151.32,151.52,7839.0
2023-06-07 11:30:00,151.52,151.89,151.51,151.52,8820.0,151.52,151.89,151.51,151.52,8820.0
2023-06-07 11:35:00,151.56,151.65,151.46,151.47,4632.0,151.56,151.65,151.46,151.47,4632.0
2023-06-07 11:40:00,151.44,151.49,151.1,151.1,4024.0,151.44,151.49,151.1,151.1,4024.0
2023-06-07 11:45:00,151.17,151.17,150.87,150.93,5736.0,151.17,151.17,150.87,150.93,5736.0
2023-06-07 11:50:00,150.9,151.11,150.72,151.03,4207.0,150.9,151.11,150.72,151.03,4207.0
2023-06-07 11:55:00,151.03,151.06,150.71,150.98,4830.0,151.03,151.06,150.71,150.98,4830.0
2023-06-07 12:00:00,151.01,151.33,151.01,151.28,11976.0,151.01,151.33,151.01,151.28,11976.0
2023-06-07 12:05:00,151.31,151.51,151.3,151.46,3645.0,151.31,151.51,151.3,151.46,3645.0
2023-06-07 12:10:00,151.42,151.42,151.14,151.24,4700.0,151.42,151.42,151.14,151.24,4700.0
2023-06-07 12:15:00,151.25,151.28,150.85,150.86,8605.0,151.25,151.28,150.85,150.86,8605.0
2023-06-07 12:20:00,150.86,151.02,150.81,150.9,2764.0,150.86,151.02,150.81,150.9,2764.0
2023-06-07 12:25:00,150.9,151.07,150.76,150.94,11589.0,150.9,151.07,150.76,150.94,11589.0
2023-06-07 12:30:00,150.99,151.17,150.86,150.86,17385.0,150.99,151.17,150.86,150.86,17385.0
2023-06-07 12:35:00,150.9,150.96,150.62,150.62,3510.0,150.9,150.96,150.62,150.62,3510.0
2023-06-07 12:40:00,150.51,150.72,150.45,150.54,2953.0,150.51,150.72,150.45,150.54,2953.0
2023-06-07 12:45:00,150.53,150.56,150.17,150.21,6513.0,150.53,150.56,150.17,150.21,6513.0
2023-06-07 12:50:00,150.25,150.35,150.06,150.11,4152.0,150.25,150.35,150.06,150.11,4152.0
2023-06-07 12:55:00,150.12,150.4,150.12,150.31,5158.0,150.12,150.4,150.12,150.31,5158.0
2023-06-07 13:00:00,150.34,150.53,150.02,150.02,5990.0,150.34,150.53,150.02,150.02,5990.0
2023-06-07 13:05:00,150.02,150.36,149.87,150.28,26277.0,150.02,150.36,149.87,150.28,26277.0
2023-06-07 13:10:00,150.28,150.37,150.05,150.16,4772.0,150.28,150.37,150.05,150.16,4772.0
2023-06-07 13:15:00,150.17,150.18,149.86,149.95,4600.0,150.17,150.18,149.86,149.95,4600.0
2023-06-07 13:20:00,149.98,150.09,149.98,150.05,2627.0,149.98,150.09,149.98,150.05,2627.0
2023-06-07 13:25:00,150.04,150.22,149.96,150.0,4774.0,150.04,150.22,149.96,150.0,4774.0
2023-06-07 13:30:00,150.08,150.25,150.0,150.13,5560.0,150.08,150.25,150.0,150.13,5560.0
2023-06-07 13:35:00,150.18,150.21,149.85,149.97,5939.0,150.18,150.21,149.85,149.97,5939.0
2023-06-07 13:40:00,150.05,150.08,149.84,149.99,6142.0,150.05,150.08,149.84,149.99,6142.0
2023-06-07 13:45:00,149.94,150.06,149.76,150.01,2886.0,149.94,150.06,149.76,150.01,2886.0
2023-06-07 13:50:00,149.96,150.14,149.93,150.09,5023.0,149.96,150.14,149.93,150.09,5023.0
2023-06-07 13:55:00,150.02,150.11,149.85,149.95,4362.0,150.02,150.11,149.85,149.95,4362.0
2023-06-07 14:00:00,150.02,150.09,149.89,149.91,5379.0,150.02,150.09,149.89,149.91,5379.0
2023-06-07 14:05:00,150.02,150.06,149.82,150.03,5839.0,150.02,150.06,149.82,150.03,5839.0
2023-06-07 14:10:00,149.99,150.12,149.86,150.07,6368.0,149.99,150.12,149.86,150.07,6368.0
2023-06-07 14:15:00,150.07,150.38,149.82,150.22,8103.0,150.07,150.38,149.82,150.22,8103.0
2023-06-07 14:20:00,150.24,150.88,150.16,150.82,38047.0,150.24,150.88,150.16,150.82,38047.0
2023-06-07 14:25:00,150.8,150.83,150.08,150.11,15241.0,150.8,150.83,150.08,150.11,15241.0
2023-06-07 14:30:00,150.1,150.33,149.88,149.97,15490.0,150.1,150.33,149.88,149.97,15490.0
2023-06-07 14:35:00,149.93,150.09,149.89,150.0,6170.0,149.93,150.09,149.89,150.0,6170.0
2023-06-07 14:40:00,149.87,149.96,149.68,149.75,6416.0,149.87,149.96,149.68,149.75,6416.0
2023-06-07 14:45:00,149.65,149.72,149.36,149.49,12375.0,149.65,149.72,149.36,149.49,12375.0
2023-06-07 14:50:00,149.47,149.57,149.22,149.57,30957.0,149.47,149.57,149.22,149.57,30957.0
2023-06-07 14:55:00,149.58,149.7,149.41,149.61,16988.0,149.58,149.7,149.41,149.61,16988.0
2023-06-07 15:00:00,149.69,149.81,149.57,149.58,11165.0,149.69,149.81,149.57,149.58,11165.0
2023-06-07 15:05:00,149.6,149.8,149.6,149.75,18296.0,149.6,149.8,149.6,149.75,18296.0
2023-06-07 15:10:00,149.77,149.91,149.7,149.77,14626.0,149.77,149.91,149.7,149.77,14626.0
2023-06-07 15:15:00,149.8,150.43,149.79,150.27,7985.0,149.8,150.43,149.79,150.27,7985.0
2023-06-07 15:20:00,150.19,150.32,149.9,150.23,24191.0,150.19,150.32,149.9,150.23,24191.0
2023-06-07 15:25:00,150.24,150.55,149.96,150.28,25957.0,150.24,150.55,149.96,150.28,25957.0
2023-06-07 15:30:00,150.3,150.38,150.01,150.19,17245.0,150.3,150.38,150.01,150.19,17245.0
2023-06-07 15:35:00,150.19,150.2,149.86,149.99,20982.0,150.19,150.2,149.86,149.99,20982.0
2023-06-07 15:40:00,149.99,150.29,149.93,150.07,29548.0,149.99,150.29,149.93,150.07,29548.0
2023-06-07 15:45:00,150.05,150.55,149.98,150.06,42479.0,150.05,150.55,149.98,150.06,42479.0
2023-06-07 15:50:00,150.15,150.38,149.85,150.06,65930.0,150.15,150.38,149.85,150.06,65930.0
2023-06-07 15:55:00,150.06,150.31,149.87,150.26,98405.0,150.06,150.31,149.87,150.26,98405.0
2023-06-08 09:30:00,150.2,150.28,149.21,149.77,11270.0,150.2,150.28,149.21,149.77,11270.0
2023-06-08 09:35:00,149.77,149.97,149.42,149.55,700.0,149.77,149.97,149.42,149.55,700.0
2023-06-08 09:40:00,149.38,149.69,148.84,149.09,5869.0,149.38,149.69,148.84,149.09,5869.0
2023-06-08 09:45:00,148.44,148.56,147.85,148.02,6750.0,148.44,148.56,147.85,148.02,6750.0
2023-06-08 09:50:00,147.91,148.35,147.69,147.69,2881.0,147.91,148.35,147.69,147.69,2881.0
2023-06-08 09:55:00,147.64,148.05,147.51,147.66,4828.0,147.64,148.05,147.51,147.66,4828.0
2023-06-08 10:00:00,147.66,147.66,146.55,146.59,7237.0,147.66,147.66,146.55,146.59,7237.0
2023-06-08 10:05:00,146.41,146.68,146.23,146.23,2001.0,146.41,146.68,146.23,146.23,2001.0
2023-06-08 10:10:00,146.25,146.25,145.76,146.11,6083.0,146.25,146.25,145.76,146.11,6083.0
2023-06-08 10:15:00,146.47,146.65,146.33,146.59,2648.0,146.47,146.65,146.33,146.59,2648.0
2023-06-08 10:20:00,146.58,146.79,146.33,146.68,3483.0,146.58,146.79,146.33,146.68,3483.0
2023-06-08 10:25:00,146.56,146.64,146.13,146.37,3289.0,146.56,146.64,146.13,146.37,3289.0
2023-06-08 10:30:00,146.4,146.6,146.07,146.13,5839.0,146.4,146.6,146.07,146.13,5839.0
2023-06-08 10:35:00,146.18,146.31,145.45,145.45,10268.0,146.18,146.31,145.45,145.45,10268.0
2023-06-08 10:40:00,145.43,145.55,145.12,145.4,7074.0,145.43,145.55,145.12,145.4,7074.0
2023-06-08 10:45:00,145.39,145.71,145.34,145.53,4600.0,145.39,145.71,145.34,145.53,4600.0
2023-06-08 10:50:00,145.53,145.62,144.77,144.82,5879.0,145.53,145.62,144.77,144.82,5879.0
2023-06-08 10:55:00,144.82,145.42,144.82,145.22,15246.0,144.82,145.42,144.82,145.22,15246.0
2023-06-08 11:00:00,145.31,145.33,144.69,144.69,6485.0,145.31,145.33,144.69,144.69,6485.0
2023-06-08 11:05:00,144.61,145.71,144.61,145.6,88598.0,144.61,145.71,144.61,145.6,88598.0
2023-06-08 11:10:00,145.68,145.89,145.6,145.8,5000.0,145.68,145.89,145.6,145.8,5000.0
2023-06-08 11:15:00,145.88,146.03,145.43,145.43,6535.0,145.88,146.03,145.43,145.43,6535.0
2023-06-08 11:20:00,145.58,145.59,145.15,145.53,5810.0,145.58,145.59,145.15,145.53,5810.0
2023-06-08 11:25:00,145.43,145.65,145.34,145.64,2500.0,145.43,145.65,145.34,145.64,2500.0
2023-06-08 11:30:00,145.71,145.86,145.5,145.86,2686.0,145.71,145.86,145.5,145.86,2686.0
2023-06-08 11:35:00,145.9,145.95,145.77,145.92,1200.0,145.9,145.95,145.77,145.92,1200.0
2023-06-08 11:40:00,145.8,145.97,145.73,145.97,1993.0,145.8,145.97,145.73,145.97,1993.0
2023-06-08 11:45:00,145.92,146.0,145.63,145.63,3128.0,145.92,146.0,145.63,145.63,3128.0
2023-06-08 11:50:00,145.63,145.71,145.39,145.51,4667.0,145.63,145.71,145.39,145.51,4667.0
2023-06-08 11:55:00,145.6,145.86,145.56,145.86,2999.0,145.6,145.86,145.56,145.86,2999.0
2023-06-08 12:00:00,145.85,145.85,145.51,145.74,9100.0,145.85,145.85,145.51,145.74,9100.0
2023-06-08 12:05:00,145.67,146.0,145.65,145.77,4116.0,145.67,146.0,145.65,145.77,4116.0
2023-06-08 12:10:00,145.75,146.34,145.75,146.0,27968.0,145.75,146.34,145.75,146.0,27968.0
2023-06-08 12:15:00,145.8,145.86,145.67,145.86,1400.0,145.8,145.86,145.67,145.86,1400.0
2023-06-08 12:20:00,145.65,145.86,145.22,145.43,18038.0,145.65,145.86,145.22,145.43,18038.0
2023-06-08 12:25:00,145.46,145.78,145.33,145.75,3870.0,145.46,145.78,145.33,145.75,3870.0
2023-06-08 12:30:00,145.76,145.84,145.73,145.74,1201.0,145.76,145.84,145.73,145.74,1201.0
2023-06-08 12:35:00,145.77,145.83,145.72,145.72,800.0,145.77,145.83,145.72,145.72,800.0
2023-06-08 12:40:00,145.83,146.05,145.8,145.97,7066.0,145.83,146.05,145.8,145.97,7066.0
2023-06-08 12:45:00,145.97,146.01,145.85,145.85,1300.0,145.97,146.01,145.85,145.85,1300.0
2023-06-08 12:50:00,145.78,145.8,145.67,145.67,2639.0,145.78,145.8,145.67,145.67,2639.0
2023-06-08 12:55:00,145.72,145.77,145.72,145.77,400.0,145.72,145.77,145.72,145.77,400.0
2023-06-08 13:00:00,145.69,146.02,145.69,145.74,6563.0,145.69,146.02,145.69,145.74,6563.0
2023-06-08 13:05:00,145.71,146.09,145.71,145.9,16706.0,145.71,146.09,145.71,145.9,16706.0
2023-06-08 13:10:00,145.81,146.04,145.75,145.92,5154.0,145.81,146.04,145.75,145.92,5154.0
2023-06-08 13:15:00,145.96,146.1,145.93,146.05,3354.0,145.96,146.1,145.93,146.05,3354.0
2023-06-08 13:20:00,146.05,146.1,145.92,145.97,5507.0,146.05,146.1,145.92,145.97,5507.0
2023-06-08 13:25:00,145.95,146.07,145.86,145.87,3513.0,145.95,146.07,145.86,145.87,3513.0
2023-06-08 13:30:00,145.9,146.04,145.84,145.98,4584.0,145.9,146.04,145.84,145.98,4584.0
2023-06-08 13:35:00,146.01,146.45,145.99,146.39,12358.0,146.01,146.45,145.99,146.39,12358.0
2023-06-08 13:40:00,146.39,146.91,146.28,146.79,5588.0,146.39,146.91,146.28,146.79,5588.0
2023-06-08 13:45:00,146.87,147.18,146.47,146.58,16274.0,146.87,147.18,146.47,146.58,16274.0
2023-06-08 13:50:00,146.59,146.59,146.27,146.35,14208.0,146.59,146.59,146.27,146.35,14208.0
2023-06-08 13:55:00,146.43,146.58,146.29,146.57,15102.0,146.43,146.58,146.29,146.57,15102.0
2023-06-08 14:00:00,146.59,146.67,146.49,146.49,9905.0,146.59,146.67,146.49,146.49,9905.0
2023-06-08 14:05:00,146.48,146.66,146.48,146.62,7301.0,146.48,146.66,146.48,146.62,7301.0
2023-06-08 14:10:00,146.53,146.89,146.37,146.49,48851.0,146.53,146.89,146.37,146.49,48851.0
2023-06-08 14:15:00,146.55,146.61,146.47,146.55,3274.0,146.55,146.61,146.47,146.55,3274.0
2023-06-08 14:20:00,146.55,146.89,146.48,146.61,16086.0,146.55,146.89,146.48,146.61,16086.0
2023-06-08 14:25:00,146.6,146.99,146.59,146.94,5600.0,146.6,146.99,146.59,146.94,5600.0
2023-06-08 14:30:00,146.96,147.1,146.93,146.97,32992.0,146.96,147.1,146.93,146.97,32992.0
2023-06-08 14:35:00,147.05,147.05,146.97,147.03,2101.0,147.05,147.05,146.97,147.03,2101.0
2023-06-08 14:40:00,147.03,147.12,146.87,146.89,8121.0,147.03,147.12,146.87,146.89,8121.0
2023-06-08 14:45:00,146.92,146.95,146.81,146.88,4777.0,146.92,146.95,146.81,146.88,4777.0
2023-06-08 14:50:00,146.89,146.94,146.75,146.82,13350.0,146.89,146.94,146.75,146.82,13350.0
2023-06-08 14:55:00,146.83,146.83,146.63,146.65,5793.0,146.83,146.83,146.63,146.65,5793.0
2023-06-08 15:00:00,146.69,147.15,146.67,147.14,29570.0,146.69,147.15,146.67,147.14,29570.0
2023-06-08 15:05:00,147.15,147.48,147.04,147.47,6797.0,147.15,147.48,147.04,147.47,6797.0
2023-06-08 15:10:00,147.42,147.71,147.42,147.47,20199.0,147.42,147.71,147.42,147.47,20199.0
2023-06-08 15:15:00,147.44,147.74,147.31,147.39,9112.0,147.44,147.74,147.31,147.39,9112.0
2023-06-08 15:20:00,147.5,147.62,147.17,147.27,11993.0,147.5,147.62,147.17,147.27,11993.0
2023-06-08 15:25:00,147.31,147.32,146.99,147.04,6774.0,147.31,147.32,146.99,147.04,6774.0
2023-06-08 15:30:00,147.02,147.25,146.97,147.02,8252.0,147.02,147.25,146.97,147.02,8252.0
2023-06-08 15:35:00,146.98,147.4,146.95,147.4,11597.0,146.98,147.4,146.95,147.4,11597.0
2023-06-08 15:40:00,147.41,147.64,147.41,147.56,47489.0,147.41,147.64,147.41,147.56,47489.0
2023-06-08 15:45:00,147.57,147.62,147.35,147.56,24635.0,147.57,147.62,147.35,147.56,24635.0
2023-06-08 15:50:00,147.56,148.06,147.42,147.49,47944.0,147.56,148.06,147.42,147.49,47944.0
2023-06-08 15:55:00,147.49,147.49,147.17,147.47,67033.0,147.49,147.49,147.17,147.47,67033.0
2023-06-09 09:30:00,147.68,147.83,146.29,147.0,18445.0,147.68,147.83,146.29,147.0,18445.0
2023-06-09 09:35:00,147.0,147.0,145.84,146.44,4379.0,147.0,147.0,145.84,146.44,4379.0
2023-06-09 09:40:00,146.17,146.73,146.16,146.73,4900.0,146.17,146.73,146.16,146.73,4900.0
2023-06-09 09:45:00,146.74,147.04,146.13,146.13,2541.0,146.74,147.04,146.13,146.13,2541.0
2023-06-09 09:50:00,146.28,146.4,145.96,146.25,3586.0,146.28,146.4,145.96,146.25,3586.0
2023-06-09 09:55:00,146.27,146.67,146.27,146.47,5189.0,146.27,146.67,146.27,146.47,5189.0
2023-06-09 10:00:00,146.36,146.92,146.22,146.73,51363.0,146.36,146.92,146.22,146.73,51363.0
2023-06-09 10:05:00,146.89,147.33,146.61,147.33,58248.0,146.89,147.33,146.61,147.33,58248.0
2023-06-09 10:10:00,147.48,148.06,147.3,147.78,28588.0,147.48,148.06,147.3,147.78,28588.0
2023-06-09 10:15:00,147.8,148.19,147.72,147.72,3514.0,147.8,148.19,147.72,147.72,3514.0
2023-06-09 10:20:00,147.72,147.96,147.59,147.73,3026.0,147.72,147.96,147.59,147.73,3026.0
2023-06-09 10:25:00,147.94,148.03,147.64,148.03,4934.0,147.94,148.03,147.64,148.03,4934.0
2023-06-09 10:30:00,148.0,148.03,147.61,147.65,4545.0,148.0,148.03,147.61,147.65,4545.0
2023-06-09 10:35:00,147.72,147.75,147.23,147.3,14226.0,147.72,147.75,147.23,147.3,14226.0
2023-06-09 10:40:00,147.35,147.35,147.01,147.14,3720.0,147.35,147.35,147.01,147.14,3720.0
2023-06-09 10:45:00,147.13,147.34,147.07,147.08,7710.0,147.13,147.34,147.07,147.08,7710.0
2023-06-09 10:50:00,146.97,147.07,146.76,147.07,5381.0,146.97,147.07,146.76,147.07,5381.0
2023-06-09 10:55:00,146.85,147.09,146.75,146.81,3190.0,146.85,147.09,146.75,146.81,3190.0
2023-06-09 11:00:00,146.81,147.16,146.77,147.03,28630.0,146.81,147.16,146.77,147.03,28630.0
2023-06-09 11:05:00,147.03,147.1,146.34,146.35,37293.0,147.03,147.1,146.34,146.35,37293.0
2023-06-09 11:10:00,146.33,146.34,145.89,145.95,6579.0,146.33,146.34,145.89,145.95,6579.0
2023-06-09 11:15:00,145.89,145.91,145.41,145.5,5318.0,145.89,145.91,145.41,145.5,5318.0
2023-06-09 11:20:00,145.5,145.88,145.49,145.59,9864.0,145.5,145.88,145.49,145.59,9864.0
2023-06-09 11:25:00,145.63,145.63,145.39,145.51,1400.0,145.63,145.63,145.39,145.51,1400.0
2023-06-09 11:30:00,145.5,145.69,145.45,145.69,3143.0,145.5,145.69,145.45,145.69,3143.0
2023-06-09 11:35:00,145.77,145.83,145.43,145.49,2487.0,145.77,145.83,145.43,145.49,2487.0
2023-06-09 11:40:00,145.6,145.84,145.57,145.81,1900.0,145.6,145.84,145.57,145.81,1900.0
2023-06-09 11:45:00,145.78,146.45,145.78,146.41,21978.0,145.78,146.45,145.78,146.41,21978.0
2023-06-09 11:50:00,146.34,146.37,145.92,145.92,8856.0,146.34,146.37,145.92,145.92,8856.0
2023-06-09 11:55:00,145.88,146.14,145.71,146.04,16119.0,145.88,146.14,145.71,146.04,16119.0
2023-06-09 12:00:00,145.93,146.09,145.71,146.09,4506.0,145.93,146.09,145.71,146.09,4506.0
2023-06-09 12:05:00,146.01,146.02,145.86,145.87,2287.0,146.01,146.02,145.86,145.87,2287.0
2023-06-09 12:10:00,145.93,146.29,145.91,146.26,14226.0,145.93,146.29,145.91,146.26,14226.0
2023-06-09 12:15:00,146.4,146.73,146.24,146.71,22085.0,146.4,146.73,146.24,146.71,22085.0
2023-06-09 12:20:00,146.76,146.82,146.52,146.52,7604.0,146.76,146.82,146.52,146.52,7604.0
2023-06-09 12:25:00,146.47,146.66,146.4,146.66,2227.0,146.47,146.66,146.4,146.66,2227.0
2023-06-09 12:30:00,146.59,146.71,146.45,146.57,4290.0,146.59,146.71,146.45,146.57,4290.0
2023-06-09 12:35:00,146.56,146.59,146.4,146.56,29424.0,146.56,146.59,146.4,146.56,29424.0
2023-06-09 12:40:00,146.56,146.64,146.45,146.5,5792.0,146.56,146.64,146.45,146.5,5792.0
2023-06-09 12:45:00,146.5,146.67,146.49,146.55,4062.0,146.5,146.67,146.49,146.55,4062.0
2023-06-09 12:50:00,146.55,146.65,146.53,146.58,2100.0,146.55,146.65,146.53,146.58,2100.0
2023-06-09 12:55:00,146.59,146.84,146.41,146.84,52359.0,146.59,146.84,146.41,146.84,52359.0
2023-06-09 13:00:00,146.86,147.08,146.85,146.99,3069.0,146.86,147.08,146.85,146.99,3069.0
2023-06-09 13:05:00,147.05,147.06,146.72,146.74,10619.0,147.05,147.06,146.72,146.74,10619.0
2023-06-09 13:10:00,146.6,146.91,146.48,146.78,2417.0,146.6,146.91,146.48,146.78,2417.0
2023-06-09 13:15:00,146.74,146.75,146.41,146.46,33687.0,146.74,146.75,146.41,146.46,33687.0
2023-06-09 13:20:00,146.41,146.41,146.0,146.11,3232.0,146.41,146.41,146.0,146.11,3232.0
2023-06-09 13:25:00,146.12,146.12,145.86,145.9,5830.0,146.12,146.12,145.86,145.9,5830.0
2023-06-09 13:30:00,145.86,145.96,145.83,145.88,1909.0,145.86,145.96,145.83,145.88,1909.0
2023-06-09 13:35:00,145.88,146.05,145.87,146.0,6309.0,145.88,146.05,145.87,146.0,6309.0
2023-06-09 13:40:00,146.0,146.15,145.97,146.13,3013.0,146.0,146.15,145.97,146.13,3013.0
2023-06-09 13:45:00,146.08,146.34,146.01,146.25,17607.0,146.08,146.34,146.01,146.25,17607.0
2023-06-09 13:50:00,146.39,146.4,146.26,146.26,1901.0,146.39,146.4,146.26,146.26,1901.0
2023-06-09 13:55:00,146.31,146.47,146.22,146.33,5681.0,146.31,146.47,146.22,146.33,5681.0
2023-06-09 14:00:00,146.27,146.27,146.12,146.12,1727.0,146.27,146.27,146.12,146.12,1727.0
2023-06-09 14:05:00,146.19,146.2,146.05,146.08,5180.0,146.19,146.2,146.05,146.08,5180.0
2023-06-09 14:10:00,146.08,146.09,145.96,145.96,9250.0,146.08,146.09,145.96,145.96,9250.0
2023-06-09 14:15:00,145.97,146.03,145.86,146.0,9773.0,145.97,146.03,145.86,146.0,9773.0
2023-06-09 14:20:00,145.96,146.03,145.93,145.94,9634.0,145.96,146.03,145.93,145.94,9634.0
2023-06-09 14:25:00,145.92,145.92,145.76,145.88,2789.0,145.92,145.92,145.76,145.88,2789.0
2023-06-09 14:30:00,145.9,145.9,145.75,145.84,2000.0,145.9,145.9,145.75,145.84,2000.0
2023-06-09 14:35:00,145.92,145.97,145.86,145.9,2714.0,145.92,145.97,145.86,145.9,2714.0
2023-06-09 14:40:00,145.87,146.01,145.78,145.88,10211.0,145.87,146.01,145.78,145.88,10211.0
2023-06-09 14:45:00,145.88,145.98,145.88,145.98,500.0,145.88,145.98,145.88,145.98,500.0
2023-06-09 14:50:00,145.99,146.03,145.94,146.0,2649.0,145.99,146.03,145.94,146.0,2649.0
2023-06-09 14:55:00,146.0,146.05,145.93,146.05,7398.0,146.0,146.05,145.93,146.05,7398.0
2023-06-09 15:00:00,146.05,146.11,146.02,146.09,16275.0,146.05,146.11,146.02,146.09,16275.0
2023-06-09 15:05:00,146.07,146.32,145.91,146.21,51786.0,146.07,146.32,145.91,146.21,51786.0
2023-06-09 15:10:00,146.22,146.26,145.99,146.03,6934.0,146.22,146.26,145.99,146.03,6934.0
2023-06-09 15:15:00,146.03,146.06,145.81,146.0,10052.0,146.03,146.06,145.81,146.0,10052.0
2023-06-09 15:20:00,146.02,146.03,145.97,145.97,3851.0,146.02,146.03,145.97,145.97,3851.0
2023-06-09 15:25:00,145.96,146.03,145.9,145.99,8146.0,145.96,146.03,145.9,145.99,8146.0
2023-06-09 15:30:00,145.91,146.02,145.79,145.83,7209.0,145.91,146.02,145.79,145.83,7209.0
2023-06-09 15:35:00,145.78,146.09,145.73,145.78,10091.0,145.78,146.09,145.73,145.78,10091.0
2023-06-09 15:40:00,145.78,145.78,145.35,145.39,13339.0,145.78,145.78,145.35,145.39,13339.0
2023-06-09 15:45:00,145.35,145.35,144.98,145.11,69147.0,145.35,145.35,144.98,145.11,69147.0
2023-06-09 15:50:00,145.15,145.38,145.07,145.23,100904.0,145.15,145.38,145.07,145.23,100904.0
2023-06-09 15:55:00,145.27,145.58,145.14,145.51,71452.0,145.27,145.58,145.14,145.51,71452.0
2023-06-12 09:30:00,147.09,147.09,145.14,145.49,10450.0,147.09,147.09,145.14,145.49,10450.0
2023-06-12 09:35:00,145.49,145.53,144.5,145.32,11615.0,145.49,145.53,144.5,145.32,11615.0
2023-06-12 09:40:00,145.44,146.56,145.13,145.88,29025.0,145.44,146.56,145.13,145.88,29025.0
2023-06-12 09:45:00,145.95,146.32,145.74,146.13,11396.0,145.95,146.32,145.74,146.13,11396.0
2023-06-12 09:50:00,146.13,146.84,145.87,146.73,17199.0,146.13,146.84,145.87,146.73,17199.0
2023-06-12 09:55:00,146.88,146.92,146.63,146.81,12636.0,146.88,146.92,146.63,146.81,12636.0
2023-06-12 10:00:00,146.91,147.36,146.87,147.0,19399.0,146.91,147.36,146.87,147.0,19399.0
2023-06-12 10:05:00,147.05,147.25,146.9,147.24,10067.0,147.05,147.25,146.9,147.24,10067.0
2023-06-12 10:10:00,147.24,147.24,146.93,147.11,24959.0,147.24,147.24,146.93,147.11,24959.0
2023-06-12 10:15:00,147.11,147.16,146.8,147.09,15143.0,147.11,147.16,146.8,147.09,15143.0
2023-06-12 10:20:00,147.12,147.14,146.79,146.97,13151.0,147.12,147.14,146.79,146.97,13151.0
2023-06-12 10:25:00,146.88,147.58,146.87,147.17,39078.0,146.88,147.58,146.87,147.17,39078.0
2023-06-12 10:30:00,147.05,147.54,146.96,147.54,21385.0,147.05,147.54,146.96,147.54,21385.0
2023-06-12 10:35:00,147.63,147.87,147.45,147.72,9477.0,147.63,147.87,147.45,147.72,9477.0
2023-06-12 10:40:00,147.63,148.04,147.41,148.04,21378.0,147.63,148.04,147.41,148.04,21378.0
2023-06-12 10:45:00,148.09,148.13,147.6,147.95,9074.0,148.09,148.13,147.6,147.95,9074.0
2023-06-12 10:50:00,147.94,148.2,147.77,148.08,7532.0,147.94,148.2,147.77,148.08,7532.0
2023-06-12 10:55:00,148.11,148.55,148.11,148.27,4128.0,148.11,148.55,148.11,148.27,4128.0
2023-06-12 11:00:00,148.34,148.37,147.99,148.19,5133.0,148.34,148.37,147.99,148.19,5133.0
2023-06-12 11:05:00,148.23,148.67,148.16,148.67,4154.0,148.23,148.67,148.16,148.67,4154.0
2023-06-12 11:10:00,148.62,148.92,148.61,148.8,2771.0,148.62,148.92,148.61,148.8,2771.0
2023-06-12 11:15:00,148.78,148.79,148.36,148.6,11234.0,148.78,148.79,148.36,148.6,11234.0
2023-06-12 11:20:00,148.67,149.08,148.52,148.89,65878.0,148.67,149.08,148.52,148.89,65878.0
2023-06-12 11:25:00,148.97,149.0,148.65,148.92,5343.0,148.97,149.0,148.65,148.92,5343.0
2023-06-12 11:30:00,148.8,149.07,148.75,149.03,3336.0,148.8,149.07,148.75,149.03,3336.0
2023-06-12 11:35:00,149.1,149.35,149.01,149.34,3127.0,149.1,149.35,149.01,149.34,3127.0
2023-06-12 11:40:00,149.34,149.37,149.13,149.13,3930.0,149.34,149.37,149.13,149.13,3930.0
2023-06-12 11:45:00,149.07,149.07,148.72,148.83,22764.0,149.07,149.07,148.72,148.83,22764.0
2023-06-12 11:50:00,148.83,149.4,148.82,149.4,4678.0,148.83,149.4,148.82,149.4,4678.0
2023-06-12 11:55:00,149.4,150.02,149.29,150.02,13298.0,149.4,150.02,149.29,150.02,13298.0
2023-06-12 12:00:00,149.99,150.22,149.94,149.99,16751.0,149.99,150.22,149.94,149.99,16751.0
2023-06-12 12:05:00,149.91,150.22,149.91,150.21,13198.0,149.91,150.22,149.91,150.21,13198.0
2023-06-12 12:10:00,150.26,150.4,150.13,150.26,5168.0,150.26,150.4,150.13,150.26,5168.0
2023-06-12 12:15:00,150.27,150.44,149.9,149.9,4400.0,150.27,150.44,149.9,149.9,4400.0
2023-06-12 12:20:00,150.06,150.28,150.06,150.2,3766.0,150.06,150.28,150.06,150.2,3766.0
2023-06-12 12:25:00,150.11,150.2,149.91,149.91,5021.0,150.11,150.2,149.91,149.91,5021.0
2023-06-12 12:30:00,149.92,150.25,149.83,150.17,12049.0,149.92,150.25,149.83,150.17,12049.0
2023-06-12 12:35:00,150.13,150.35,150.12,150.35,2492.0,150.13,150.35,150.12,150.35,2492.0
2023-06-12 12:40:00,150.3,150.3,150.22,150.28,2431.0,150.3,150.3,150.22,150.28,2431.0
2023-06-12 12:45:00,150.33,150.4,150.24,150.4,1398.0,150.33,150.4,150.24,150.4,1398.0
2023-06-12 12:50:00,150.42,150.48,150.23,150.3,4743.0,150.42,150.48,150.23,150.3,4743.0
2023-06-12 12:55:00,150.31,150.44,150.25,150.25,2630.0,150.31,150.44,150.25,150.25,2630.0
2023-06-12 13:00:00,150.34,150.34,150.13,150.16,3781.0,150.34,150.34,150.13,150.16,3781.0
2023-06-12 13:05:00,150.17,150.17,149.98,150.03,3519.0,150.17,150.17,149.98,150.03,3519.0
2023-06-12 13:10:00,149.95,150.27,149.95,150.19,3305.0,149.95,150.27,149.95,150.19,3305.0
2023-06-12 13:15:00,150.21,150.36,150.2,150.36,1106.0,150.21,150.36,150.2,150.36,1106.0
2023-06-12 13:20:00,150.38,150.52,150.33,150.36,2112.0,150.38,150.52,150.33,150.36,2112.0
2023-06-12 13:25:00,150.3,150.32,150.13,150.21,5850.0,150.3,150.32,150.13,150.21,5850.0
2023-06-12 13:30:00,150.21,150.36,150.16,150.3,6549.0,150.21,150.36,150.16,150.3,6549.0
2023-06-12 13:35:00,150.26,150.3,150.18,150.28,9245.0,150.26,150.3,150.18,150.28,9245.0
2023-06-12 13:40:00,150.29,150.4,150.18,150.4,3426.0,150.29,150.4,150.18,150.4,3426.0
2023-06-12 13:45:00,150.48,150.5,150.38,150.47,6255.0,150.48,150.5,150.38,150.47,6255.0
2023-06-12 13:50:00,150.43,150.6,150.31,150.52,4419.0,150.43,150.6,150.31,150.52,4419.0
2023-06-12 13:55:00,150.5,150.52,150.33,150.41,4217.0,150.5,150.52,150.33,150.41,4217.0
2023-06-12 14:00:00,150.41,150.59,150.41,150.59,4139.0,150.41,150.59,150.41,150.59,4139.0
2023-06-12 14:05:00,150.62,150.82,150.61,150.69,2300.0,150.62,150.82,150.61,150.69,2300.0
2023-06-12 14:10:00,150.73,150.89,150.64,150.65,3096.0,150.73,150.89,150.64,150.65,3096.0
2023-06-12 14:15:00,150.62,150.67,150.53,150.53,2427.0,150.62,150.67,150.53,150.53,2427.0
2023-06-12 14:20:00,150.59,150.98,150.59,150.98,3351.0,150.59,150.98,150.59,150.98,3351.0
2023-06-12 14:25:00,150.99,151.21,150.95,151.16,7088.0,150.99,151.21,150.95,151.16,7088.0
2023-06-12 14:30:00,151.16,151.23,150.94,151.03,8590.0,151.16,151.23,150.94,151.03,8590.0
2023-06-12 14:35:00,151.02,151.06,150.96,151.0,3388.0,151.02,151.06,150.96,151.0,3388.0
2023-06-12 14:40:00,150.94,151.02,150.8,150.94,111855.0,150.94,151.02,150.8,150.94,111855.0
2023-06-12 14:45:00,150.96,151.28,150.89,151.28,4969.0,150.96,151.28,150.89,151.28,4969.0
2023-06-12 14:50:00,151.3,151.61,151.3,151.5,3064.0,151.3,151.61,151.3,151.5,3064.0
2023-06-12 14:55:00,151.56,152.0,151.49,151.85,5349.0,151.56,152.0,151.49,151.85,5349.0
2023-06-12 15:00:00,151.81,152.12,151.8,152.12,4990.0,151.81,152.12,151.8,152.12,4990.0
2023-06-12 15:05:00,152.1,152.24,151.93,152.11,8846.0,152.1,152.24,151.93,152.11,8846.0
2023-06-12 15:10:00,152.11,152.36,152.11,152.27,5304.0,152.11,152.36,152.11,152.27,5304.0
2023-06-12 15:15:00,152.35,152.48,152.23,152.37,6745.0,152.35,152.48,152.23,152.37,6745.0
2023-06-12 15:20:00,152.33,152.52,152.32,152.52,9641.0,152.33,152.52,152.32,152.52,9641.0
2023-06-12 15:25:00,152.5,152.73,152.49,152.72,8062.0,152.5,152.73,152.49,152.72,8062.0
2023-06-12 15:30:00,152.72,152.91,152.65,152.87,11181.0,152.72,152.91,152.65,152.87,11181.0
2023-06-12 15:35:00,152.85,152.85,152.55,152.71,13958.0,152.85,152.85,152.55,152.71,13958.0
2023-06-12 15:40:00,152.74,152.94,152.65,152.85,16402.0,152.74,152.94,152.65,152.85,16402.0
2023-06-12 15:45:00,152.83,152.85,152.59,152.7,23575.0,152.83,152.85,152.59,152.7,23575.0
2023-06-12 15:50:00,152.73,152.93,152.61,152.79,42024.0,152.73,152.93,152.61,152.79,42024.0
2023-06-12 15:55:00,152.79,153.13,152.59,153.12,116415.0,152.79,153.13,152.59,153.12,116415.0
2023-06-13 09:30:00,154.15,154.95,152.12,153.1,77889.0,154.15,154.95,152.12,153.1,77889.0
2023-06-13 09:35:00,153.13,153.99,152.88,153.99,28251.0,153.13,153.99,152.88,153.99,28251.0
2023-06-13 09:40:00,154.31,155.31,154.15,155.31,18040.0,154.31,155.31,154.15,155.31,18040.0
2023-06-13 09:45:00,155.1,155.71,154.77,154.92,71612.0,155.1,155.71,154.77,154.92,71612.0
2023-06-13 09:50:00,154.75,154.86,153.64,153.81,32992.0,154.75,154.86,153.64,153.81,32992.0
2023-06-13 09:55:00,153.74,154.09,153.29,153.99,8961.0,153.74,154.09,153.29,153.99,8961.0
2023-06-13 10:00:00,154.0,154.31,153.83,154.03,11830.0,154.0,154.31,153.83,154.03,11830.0
2023-06-13 10:05:00,154.1,154.79,154.0,154.78,11996.0,154.1,154.79,154.0,154.78,11996.0
2023-06-13 10:10:00,154.8,154.9,154.6,154.84,19170.0,154.8,154.9,154.6,154.84,19170.0
2023-06-13 10:15:00,154.9,154.91,154.57,154.91,14476.0,154.9,154.91,154.57,154.91,14476.0
2023-06-13 10:20:00,154.93,155.18,154.78,155.03,124177.0,154.93,155.18,154.78,155.03,124177.0
2023-06-13 10:25:00,155.05,155.33,154.29,155.32,14301.0,155.05,155.33,154.29,155.32,14301.0
2023-06-13 10:30:00,155.31,155.31,154.83,155.06,7464.0,155.31,155.31,154.83,155.06,7464.0
2023-06-13 10:35:00,155.13,155.43,155.01,155.15,4906.0,155.13,155.43,155.01,155.15,4906.0
2023-06-13 10:40:00,155.14,155.15,154.88,155.06,11475.0,155.14,155.15,154.88,155.06,11475.0
2023-06-13 10:45:00,155.11,155.47,155.05,155.3,10209.0,155.11,155.47,155.05,155.3,10209.0
2023-06-13 10:50:00,155.21,155.24,154.88,154.89,8518.0,155.21,155.24,154.88,154.89,8518.0
2023-06-13 10:55:00,154.89,155.02,154.5,154.95,17448.0,154.89,155.02,154.5,154.95,17448.0
2023-06-13 11:00:00,154.96,155.43,154.89,155.3,14254.0,154.96,155.43,154.89,155.3,14254.0
2023-06-13 11:05:00,155.3,155.39,155.08,155.22,14210.0,155.3,155.39,155.08,155.22,14210.0
2023-06-13 11:10:00,155.24,155.39,155.2,155.25,13549.0,155.24,155.39,155.2,155.25,13549.0
2023-06-13 11:15:00,155.25,155.39,155.21,155.35,14573.0,155.25,155.39,155.21,155.35,14573.0
2023-06-13 11:20:00,155.31,155.54,155.21,155.5,12315.0,155.31,155.54,155.21,155.5,12315.0
2023-06-13 11:25:00,155.43,155.52,155.33,155.43,20654.0,155.43,155.52,155.33,155.43,20654.0
2023-06-13 11:30:00,155.45,155.46,155.06,155.25,58317.0,155.45,155.46,155.06,155.25,58317.0
2023-06-13 11:35:00,155.25,155.44,155.04,155.11,38045.0,155.25,155.44,155.04,155.11,38045.0
2023-06-13 11:40:00,155.09,155.25,154.6,154.6,27859.0,155.09,155.25,154.6,154.6,27859.0
2023-06-13 11:45:00,154.54,154.54,153.36,153.38,4415.0,154.54,154.54,153.36,153.38,4415.0
2023-06-13 11:50:00,153.39,153.51,152.69,152.87,8604.0,153.39,153.51,152.69,152.87,8604.0
2023-06-13 11:55:00,152.84,153.52,152.66,152.67,18248.0,152.84,153.52,152.66,152.67,18248.0
2023-06-13 12:00:00,152.68,152.83,152.33,152.34,6730.0,152.68,152.83,152.33,152.34,6730.0
2023-06-13 12:05:00,152.43,152.54,152.15,152.17,29291.0,152.43,152.54,152.15,152.17,29291.0
2023-06-13 12:10:00,152.18,152.62,152.08,152.13,22698.0,152.18,152.62,152.08,152.13,22698.0
2023-06-13 12:15:00,152.2,153.15,152.2,153.08,5658.0,152.2,153.15,152.2,153.08,5658.0
2023-06-13 12:20:00,153.13,153.13,152.86,153.08,6342.0,153.13,153.13,152.86,153.08,6342.0
2023-06-13 12:25:00,152.99,153.01,152.81,152.86,3637.0,152.99,153.01,152.81,152.86,3637.0
2023-06-13 12:30:00,152.86,152.96,152.68,152.81,4164.0,152.86,152.96,152.68,152.81,4164.0
2023-06-13 12:35:00,152.78,153.0,152.78,152.87,2625.0,152.78,153.0,152.78,152.87,2625.0
2023-06-13 12:40:00,152.92,153.14,152.79,152.89,6571.0,152.92,153.14,152.79,152.89,6571.0
2023-06-13 12:45:00,152.89,153.21,152.89,153.21,2921.0,152.89,153.21,152.89,153.21,2921.0
2023-06-13 12:50:00,153.25,153.25,153.1,153.1,1923.0,153.25,153.25,153.1,153.1,1923.0
2023-06-13 12:55:00,153.14,153.28,152.99,153.28,3166.0,153.14,153.28,152.99,153.28,3166.0
2023-06-13 13:00:00,153.29,153.8,153.25,153.8,10535.0,153.29,153.8,153.25,153.8,10535.0
2023-06-13 13:05:00,153.88,154.15,153.75,154.15,7592.0,153.88,154.15,153.75,154.15,7592.0
2023-06-13 13:10:00,154.18,154.42,153.78,153.84,9264.0,154.18,154.42,153.78,153.84,9264.0
2023-06-13 13:15:00,153.84,153.89,153.67,153.72,1904.0,153.84,153.89,153.67,153.72,1904.0
2023-06-13 13:20:00,153.71,154.1,153.71,154.05,12530.0,153.71,154.1,153.71,154.05,12530.0
2023-06-13 13:25:00,154.06,154.26,153.93,154.11,13319.0,154.06,154.26,153.93,154.11,13319.0
2023-06-13 13:30:00,154.08,154.17,153.85,153.9,8074.0,154.08,154.17,153.85,153.9,8074.0
2023-06-13 13:35:00,153.88,153.95,153.65,153.71,9644.0,153.88,153.95,153.65,153.71,9644.0
2023-06-13 13:40:00,153.71,153.9,153.7,153.78,4071.0,153.71,153.9,153.7,153.78,4071.0
2023-06-13 13:45:00,153.79,153.99,153.79,153.97,8831.0,153.79,153.99,153.79,153.97,8831.0
2023-06-13 13:50:00,153.98,154.1,153.92,154.06,10212.0,153.98,154.1,153.92,154.06,10212.0
2023-06-13 13:55:00,154.06,154.1,153.93,153.94,6664.0,154.06,154.1,153.93,153.94,6664.0
2023-06-13 14:00:00,153.96,154.05,153.89,154.0,9105.0,153.96,154.05,153.89,154.0,9105.0
2023-06-13 14:05:00,154.0,154.0,153.46,153.47,7327.0,154.0,154.0,153.46,153.47,7327.0
2023-06-13 14:10:00,153.34,153.34,152.77,152.78,2519.0,153.34,153.34,152.77,152.78,2519.0
2023-06-13 14:15:00,152.84,153.09,152.83,153.0,7703.0,152.84,153.09,152.83,153.0,7703.0
2023-06-13 14:20:00,153.03,153.16,152.9,153.14,6722.0,153.03,153.16,152.9,153.14,6722.0
2023-06-13 14:25:00,152.92,153.1,152.86,152.93,7219.0,152.92,153.1,152.86,152.93,7219.0
2023-06-13 14:30:00,152.87,153.01,152.83,152.94,5560.0,152.87,153.01,152.83,152.94,5560.0
2023-06-13 14:35:00,152.92,153.01,152.8,152.97,6467.0,152.92,153.01,152.8,152.97,6467.0
2023-06-13 14:40:00,152.94,152.98,152.82,152.92,4781.0,152.94,152.98,152.82,152.92,4781.0
2023-06-13 14:45:00,152.83,153.23,152.83,153.06,7244.0,152.83,153.23,152.83,153.06,7244.0
2023-06-13 14:50:00,153.05,153.09,152.87,153.0,2380.0,153.05,153.09,152.87,153.0,2380.0
2023-06-13 14:55:00,152.92,153.12,152.89,152.98,8483.0,152.92,153.12,152.89,152.98,8483.0
2023-06-13 15:00:00,152.94,153.05,152.87,153.05,9477.0,152.94,153.05,152.87,153.05,9477.0
2023-06-13 15:05:00,152.92,153.03,152.87,153.0,7006.0,152.92,153.03,152.87,153.0,7006.0
2023-06-13 15:10:00,152.9,153.0,152.72,152.81,42490.0,152.9,153.0,152.72,152.81,42490.0
2023-06-13 15:15:00,152.78,153.03,152.42,152.96,36820.0,152.78,153.03,152.42,152.96,36820.0
2023-06-13 15:20:00,152.91,153.08,152.57,152.74,15909.0,152.91,153.08,152.57,152.74,15909.0
2023-06-13 15:25:00,152.77,152.84,152.57,152.68,13990.0,152.77,152.84,152.57,152.68,13990.0
2023-06-13 15:30:00,152.67,152.8,152.65,152.7,8569.0,152.67,152.8,152.65,152.7,8569.0
2023-06-13 15:35:00,152.7,152.79,152.61,152.64,36275.0,152.7,152.79,152.61,152.64,36275.0
2023-06-13 15:40:00,152.64,152.76,152.1,152.14,36088.0,152.64,152.76,152.1,152.14,36088.0
2023-06-13 15:45:00,152.1,152.55,151.84,152.48,157231.0,152.1,152.55,151.84,152.48,157231.0
2023-06-13 15:50:00,152.51,152.52,151.81,151.9,26231.0,152.51,152.52,151.81,151.9,26231.0
2023-06-13 15:55:00,151.88,151.88,151.29,151.32,100039.0,151.88,151.88,151.29,151.32,100039.0
2023-06-14 09:30:00,151.3,152.2,150.09,151.73,18170.0,151.3,152.2,150.09,151.73,18170.0
2023-06-14 09:35:00,151.72,153.11,151.72,152.59,12972.0,151.72,153.11,151.72,152.59,12972.0
2023-06-14 09:40:00,152.58,152.58,151.73,152.0,17167.0,152.58,152.58,151.73,152.0,17167.0
2023-06-14 09:45:00,152.13,152.13,151.38,151.38,6920.0,152.13,152.13,151.38,151.38,6920.0
2023-06-14 09:50:00,151.34,152.14,151.04,151.33,7816.0,151.34,152.14,151.04,151.33,7816.0
2023-06-14 09:55:00,151.18,151.28,151.01,151.28,2711.0,151.18,151.28,151.01,151.28,2711.0
2023-06-14 10:00:00,151.15,151.15,150.84,150.87,7319.0,151.15,151.15,150.84,150.87,7319.0
2023-06-14 10:05:00,150.87,150.96,150.64,150.91,10707.0,150.87,150.96,150.64,150.91,10707.0
2023-06-14 10:10:00,150.96,151.11,150.47,150.47,5514.0,150.96,151.11,150.47,150.47,5514.0
2023-06-14 10:15:00,150.47,150.72,150.31,150.53,3907.0,150.47,150.72,150.31,150.53,3907.0
2023-06-14 10:20:00,150.54,150.7,150.0,150.15,23862.0,150.54,150.7,150.0,150.15,23862.0
2023-06-14 10:25:00,149.9,150.21,149.77,150.2,6175.0,149.9,150.21,149.77,150.2,6175.0
2023-06-14 10:30:00,150.2,150.61,150.2,150.61,4636.0,150.2,150.61,150.2,150.61,4636.0
2023-06-14 10:35:00,150.59,150.97,150.48,150.97,5333.0,150.59,150.97,150.48,150.97,5333.0
2023-06-14 10:40:00,151.0,151.15,150.78,150.78,5569.0,151.0,151.15,150.78,150.78,5569.0
2023-06-14 10:45:00,150.82,151.11,150.73,150.97,15810.0,150.82,151.11,150.73,150.97,15810.0
2023-06-14 10:50:00,150.97,151.04,150.23,150.44,11698.0,150.97,151.04,150.23,150.44,11698.0
2023-06-14 10:55:00,150.51,150.58,150.25,150.58,6566.0,150.51,150.58,150.25,150.58,6566.0
2023-06-14 11:00:00,150.58,150.79,150.57,150.78,3714.0,150.58,150.79,150.57,150.78,3714.0
2023-06-14 11:05:00,150.77,150.9,150.66,150.81,3667.0,150.77,150.9,150.66,150.81,3667.0
2023-06-14 11:10:00,150.93,151.03,150.72,150.73,10155.0,150.93,151.03,150.72,150.73,10155.0
2023-06-14 11:15:00,150.73,150.73,150.23,150.23,10637.0,150.73,150.73,150.23,150.23,10637.0
2023-06-14 11:20:00,150.22,150.22,149.81,149.96,7037.0,150.22,150.22,149.81,149.96,7037.0
2023-06-14 11:25:00,149.88,149.89,149.62,149.75,3252.0,149.88,149.89,149.62,149.75,3252.0
2023-06-14 11:30:00,149.81,150.05,149.81,149.98,9403.0,149.81,150.05,149.81,149.98,9403.0
2023-06-14 11:35:00,149.98,150.07,149.42,149.6,8217.0,149.98,150.07,149.42,149.6,8217.0
2023-06-14 11:40:00,149.5,150.0,149.5,149.85,3397.0,149.5,150.0,149.5,149.85,3397.0
2023-06-14 11:45:00,149.95,149.97,149.67,149.91,2892.0,149.95,149.97,149.67,149.91,2892.0
2023-06-14 11:50:00,149.83,150.08,149.73,149.77,29577.0,149.83,150.08,149.73,149.77,29577.0
2023-06-14 11:55:00,149.67,149.82,149.57,149.82,5928.0,149.67,149.82,149.57,149.82,5928.0
2023-06-14 12:00:00,149.83,150.33,149.83,150.33,3232.0,149.83,150.33,149.83,150.33,3232.0
2023-06-14 12:05:00,150.29,150.29,149.78,149.97,18134.0,150.29,150.29,149.78,149.97,18134.0
2023-06-14 12:10:00,150.02,150.19,149.91,150.12,13357.0,150.02,150.19,149.91,150.12,13357.0
2023-06-14 12:15:00,150.11,150.47,150.04,150.31,20595.0,150.11,150.47,150.04,150.31,20595.0
2023-06-14 12:20:00,150.29,150.8,150.23,150.75,5319.0,150.29,150.8,150.23,150.75,5319.0
2023-06-14 12:25:00,150.67,150.69,150.36,150.52,10501.0,150.67,150.69,150.36,150.52,10501.0
2023-06-14 12:30:00,150.51,150.57,150.23,150.54,7595.0,150.51,150.57,150.23,150.54,7595.0
2023-06-14 12:35:00,150.47,150.49,150.07,150.22,3539.0,150.47,150.49,150.07,150.22,3539.0
2023-06-14 12:40:00,150.24,150.35,150.23,150.28,1100.0,150.24,150.35,150.23,150.28,1100.0
2023-06-14 12:45:00,150.35,150.54,150.35,150.53,3900.0,150.35,150.54,150.35,150.53,3900.0
2023-06-14 12:50:00,150.52,150.59,150.38,150.44,3046.0,150.52,150.59,150.38,150.44,3046.0
2023-06-14 12:55:00,150.39,150.39,150.13,150.18,2330.0,150.39,150.39,150.13,150.18,2330.0
2023-06-14 13:00:00,150.16,150.27,150.07,150.23,1426.0,150.16,150.27,150.07,150.23,1426.0
2023-06-14 13:05:00,150.18,150.19,149.89,149.89,2006.0,150.18,150.19,149.89,149.89,2006.0
2023-06-14 13:10:00,149.91,149.93,149.38,149.39,4099.0,149.91,149.93,149.38,149.39,4099.0
2023-06-14 13:15:00,149.35,149.42,149.11,149.16,1617.0,149.35,149.42,149.11,149.16,1617.0
2023-06-14 13:20:00,149.16,149.23,148.99,149.23,3184.0,149.16,149.23,148.99,149.23,3184.0
2023-06-14 13:25:00,149.18,149.18,149.13,149.16,700.0,149.18,149.18,149.13,149.16,700.0
2023-06-14 13:30:00,149.16,149.44,149.04,149.39,18742.0,149.16,149.44,149.04,149.39,18742.0
2023-06-14 13:35:00,149.39,149.39,149.21,149.29,2400.0,149.39,149.39,149.21,149.29,2400.0
2023-06-14 13:40:00,149.21,149.63,149.21,149.59,1826.0,149.21,149.63,149.21,149.59,1826.0
2023-06-14 13:45:00,149.56,149.61,149.3,149.33,2397.0,149.56,149.61,149.3,149.33,2397.0
2023-06-14 13:50:00,149.29,149.47,149.1,149.33,5241.0,149.29,149.47,149.1,149.33,5241.0
2023-06-14 13:55:00,149.31,149.47,149.1,149.1,3279.0,149.31,149.47,149.1,149.1,3279.0
2023-06-14 14:00:00,148.85,149.06,148.53,148.92,9773.0,148.85,149.06,148.53,148.92,9773.0
2023-06-14 14:05:00,148.78,148.79,147.64,148.09,8676.0,148.78,148.79,147.64,148.09,8676.0
2023-06-14 14:10:00,148.24,148.74,148.24,148.58,7825.0,148.24,148.74,148.24,148.58,7825.0
2023-06-14 14:15:00,148.48,148.72,148.25,148.35,3764.0,148.48,148.72,148.25,148.35,3764.0
2023-06-14 14:20:00,148.34,148.41,147.95,147.95,3838.0,148.34,148.41,147.95,147.95,3838.0
2023-06-14 14:25:00,147.84,148.04,147.77,147.97,5315.0,147.84,148.04,147.77,147.97,5315.0
2023-06-14 14:30:00,147.94,148.6,147.91,148.58,4731.0,147.94,148.6,147.91,148.58,4731.0
2023-06-14 14:35:00,148.52,148.58,147.97,148.28,13777.0,148.52,148.58,147.97,148.28,13777.0
2023-06-14 14:40:00,148.23,148.91,148.21,148.87,3337.0,148.23,148.91,148.21,148.87,3337.0
2023-06-14 14:45:00,149.0,149.28,148.65,149.23,6823.0,149.0,149.28,148.65,149.23,6823.0
2023-06-14 14:50:00,149.16,149.18,148.88,149.18,7441.0,149.16,149.18,148.88,149.18,7441.0
2023-06-14 14:55:00,149.2,149.82,149.2,149.59,5066.0,149.2,149.82,149.2,149.59,5066.0
2023-06-14 15:00:00,149.66,150.18,149.66,150.18,3360.0,149.66,150.18,149.66,150.18,3360.0
2023-06-14 15:05:00,150.12,150.59,150.11,150.18,6334.0,150.12,150.59,150.11,150.18,6334.0
2023-06-14 15:10:00,150.19,150.34,149.79,149.93,7141.0,150.19,150.34,149.79,149.93,7141.0
2023-06-14 15:15:00,149.9,149.97,149.38,149.68,9055.0,149.9,149.97,149.38,149.68,9055.0
2023-06-14 15:20:00,149.62,149.86,149.52,149.86,7980.0,149.62,149.86,149.52,149.86,7980.0
2023-06-14 15:25:00,149.86,149.92,149.25,149.25,4743.0,149.86,149.92,149.25,149.25,4743.0
2023-06-14 15:30:00,149.28,149.28,149.05,149.06,3393.0,149.28,149.28,149.05,149.06,3393.0
2023-06-14 15:35:00,149.06,149.16,148.68,148.78,17107.0,149.06,149.16,148.68,148.78,17107.0
2023-06-14 15:40:00,148.79,148.98,148.75,148.88,4618.0,148.79,148.98,148.75,148.88,4618.0
2023-06-14 15:45:00,148.89,148.89,148.58,148.58,9634.0,148.89,148.89,148.58,148.58,9634.0
2023-06-14 15:50:00,148.52,148.81,148.33,148.81,18225.0,148.52,148.81,148.33,148.81,18225.0
2023-06-14 15:55:00,148.81,148.89,148.39,148.4,70904.0,148.81,148.89,148.39,148.4,70904.0
2023-06-15 09:30:00,148.86,148.86,147.55,148.81,4173.0,148.86,148.86,147.55,148.81,4173.0
2023-06-15 09:35:00,148.77,149.23,147.93,148.75,5500.0,148.77,149.23,147.93,148.75,5500.0
2023-06-15 09:40:00,148.74,148.74,147.99,148.73,1278.0,148.74,148.74,147.99,148.73,1278.0
2023-06-15 09:45:00,148.04,148.57,147.76,147.81,17380.0,148.04,148.57,147.76,147.81,17380.0
2023-06-15 09:50:00,147.95,148.73,147.93,148.66,14571.0,147.95,148.73,147.93,148.66,14571.0
2023-06-15 09:55:00,148.64,149.51,148.63,149.51,1100.0,148.64,149.51,148.63,149.51,1100.0
2023-06-15 10:00:00,149.57,149.57,149.17,149.3,4914.0,149.57,149.57,149.17,149.3,4914.0
2023-06-15 10:05:00,149.3,149.31,148.77,149.12,18969.0,149.3,149.31,148.77,149.12,18969.0
2023-06-15 10:10:00,148.93,149.11,148.83,149.0,13069.0,148.93,149.11,148.83,149.0,13069.0
2023-06-15 10:15:00,148.85,149.07,148.74,149.0,7290.0,148.85,149.07,148.74,149.0,7290.0
2023-06-15 10:20:00,148.92,149.3,148.84,149.08,27326.0,148.92,149.3,148.84,149.08,27326.0
2023-06-15 10:25:00,149.11,149.19,148.99,148.99,13508.0,149.11,149.19,148.99,148.99,13508.0
2023-06-15 10:30:00,149.0,149.05,148.84,148.87,12276.0,149.0,149.05,148.84,148.87,12276.0
2023-06-15 10:35:00,148.85,148.87,148.54,148.61,2521.0,148.85,148.87,148.54,148.61,2521.0
2023-06-15 10:40:00,148.5,148.65,148.43,148.65,3025.0,148.5,148.65,148.43,148.65,3025.0
2023-06-15 10:45:00,148.82,149.05,148.71,148.97,5155.0,148.82,149.05,148.71,148.97,5155.0
2023-06-15 10:50:00,148.97,149.04,148.77,148.89,3001.0,148.97,149.04,148.77,148.89,3001.0
2023-06-15 10:55:00,148.92,149.02,148.85,148.88,2760.0,148.92,149.02,148.85,148.88,2760.0
2023-06-15 11:00:00,148.98,149.0,148.8,148.86,4983.0,148.98,149.0,148.8,148.86,4983.0
2023-06-15 11:05:00,148.78,148.79,148.1,148.17,4082.0,148.78,148.79,148.1,148.17,4082.0
2023-06-15 11:10:00,148.16,148.5,148.15,148.15,4533.0,148.16,148.5,148.15,148.15,4533.0
2023-06-15 11:15:00,148.15,148.37,148.01,148.03,3359.0,148.15,148.37,148.01,148.03,3359.0
2023-06-15 11:20:00,147.87,148.14,147.87,148.13,1982.0,147.87,148.14,147.87,148.13,1982.0
2023-06-15 11:25:00,147.91,148.19,147.91,148.19,2279.0,147.91,148.19,147.91,148.19,2279.0
2023-06-15 11:30:00,148.18,148.29,148.16,148.19,2037.0,148.18,148.29,148.16,148.19,2037.0
2023-06-15 11:35:00,148.28,148.58,148.19,148.52,2390.0,148.28,148.58,148.19,148.52,2390.0
2023-06-15 11:40:00,148.56,148.6,148.54,148.58,2000.0,148.56,148.6,148.54,148.58,2000.0
2023-06-15 11:45:00,148.79,148.95,148.46,148.7,2360.0,148.79,148.95,148.46,148.7,2360.0
2023-06-15 11:50:00,148.67,148.8,148.65,148.74,1549.0,148.67,148.8,148.65,148.74,1549.0
2023-06-15 11:55:00,148.83,149.0,148.82,148.96,7319.0,148.83,149.0,148.82,148.96,7319.0
2023-06-15 12:00:00,148.89,149.02,148.89,148.97,2200.0,148.89,149.02,148.89,148.97,2200.0
2023-06-15 12:05:00,149.01,149.01,148.73,148.88,6881.0,149.01,149.01,148.73,148.88,6881.0
2023-06-15 12:10:00,148.81,148.88,148.63,148.68,3462.0,148.81,148.88,148.63,148.68,3462.0
2023-06-15 12:15:00,148.56,148.74,148.48,148.63,3225.0,148.56,148.74,148.48,148.63,3225.0
2023-06-15 12:20:00,148.74,149.02,148.74,148.94,1534.0,148.74,149.02,148.74,148.94,1534.0
2023-06-15 12:25:00,148.94,149.01,148.82,148.96,5573.0,148.94,149.01,148.82,148.96,5573.0
2023-06-15 12:30:00,148.87,148.91,148.77,148.77,2980.0,148.87,148.91,148.77,148.77,2980.0
2023-06-15 12:35:00,148.77,149.0,148.77,148.87,2080.0,148.77,149.0,148.77,148.87,2080.0
2023-06-15 12:40:00,148.95,149.05,148.85,148.91,9904.0,148.95,149.05,148.85,148.91,9904.0
2023-06-15 12:45:00,148.92,149.16,148.85,149.16,11100.0,148.92,149.16,148.85,149.16,11100.0
2023-06-15 12:50:00,149.15,149.3,148.94,148.95,8197.0,149.15,149.3,148.94,148.95,8197.0
2023-06-15 12:55:00,148.94,149.21,148.93,149.12,11405.0,148.94,149.21,148.93,149.12,11405.0
2023-06-15 13:00:00,149.1,149.53,149.01,149.47,6007.0,149.1,149.53,149.01,149.47,6007.0
2023-06-15 13:05:00,149.48,149.55,149.35,149.52,3150.0,149.48,149.55,149.35,149.52,3150.0
2023-06-15 13:10:00,149.53,149.69,149.46,149.49,3273.0,149.53,149.69,149.46,149.49,3273.0
2023-06-15 13:15:00,149.47,149.54,149.34,149.54,3070.0,149.47,149.54,149.34,149.54,3070.0
2023-06-15 13:20:00,149.54,149.65,149.46,149.47,2048.0,149.54,149.65,149.46,149.47,2048.0
2023-06-15 13:25:00,149.47,149.81,149.47,149.65,2161.0,149.47,149.81,149.47,149.65,2161.0
2023-06-15 13:30:00,149.76,149.9,149.76,149.83,3600.0,149.76,149.9,149.76,149.83,3600.0
2023-06-15 13:35:00,149.87,150.0,149.86,150.0,4801.0,149.87,150.0,149.86,150.0,4801.0
2023-06-15 13:40:00,150.05,150.07,149.87,149.95,11266.0,150.05,150.07,149.87,149.95,11266.0
2023-06-15 13:45:00,150.03,150.05,149.96,150.01,6871.0,150.03,150.05,149.96,150.01,6871.0
2023-06-15 13:50:00,150.06,150.53,150.0,150.51,8590.0,150.06,150.53,150.0,150.51,8590.0
2023-06-15 13:55:00,150.6,150.82,150.6,150.71,2016.0,150.6,150.82,150.6,150.71,2016.0
2023-06-15 14:00:00,150.73,150.76,150.61,150.74,3502.0,150.73,150.76,150.61,150.74,3502.0
2023-06-15 14:05:00,150.67,150.8,150.6,150.69,2785.0,150.67,150.8,150.6,150.69,2785.0
2023-06-15 14:10:00,150.67,150.85,150.67,150.75,2937.0,150.67,150.85,150.67,150.75,2937.0
2023-06-15 14:15:00,150.73,150.73,150.54,150.54,3703.0,150.73,150.73,150.54,150.54,3703.0
2023-06-15 14:20:00,150.57,150.69,150.57,150.69,1622.0,150.57,150.69,150.57,150.69,1622.0
2023-06-15 14:25:00,150.73,150.82,150.73,150.77,1537.0,150.73,150.82,150.73,150.77,1537.0
2023-06-15 14:30:00,150.89,151.15,150.89,151.11,2187.0,150.89,151.15,150.89,151.11,2187.0
2023-06-15 14:35:00,151.1,151.3,151.06,151.16,4023.0,151.1,151.3,151.06,151.16,4023.0
2023-06-15 14:40:00,151.24,151.48,151.23,151.48,2088.0,151.24,151.48,151.23,151.48,2088.0
2023-06-15 14:45:00,151.35,151.43,151.25,151.41,3868.0,151.35,151.43,151.25,151.41,3868.0
2023-06-15 14:50:00,151.45,151.67,151.41,151.67,1790.0,151.45,151.67,151.41,151.67,1790.0
2023-06-15 14:55:00,151.79,152.09,151.75,152.06,3098.0,151.79,152.09,151.75,152.06,3098.0
2023-06-15 15:00:00,152.07,152.14,151.93,152.14,8870.0,152.07,152.14,151.93,152.14,8870.0
2023-06-15 15:05:00,152.15,152.34,152.15,152.34,5626.0,152.15,152.34,152.15,152.34,5626.0
2023-06-15 15:10:00,152.34,152.68,152.24,152.68,6501.0,152.34,152.68,152.24,152.68,6501.0
2023-06-15 15:15:00,152.77,152.96,152.74,152.93,12329.0,152.77,152.96,152.74,152.93,12329.0
2023-06-15 15:20:00,152.91,152.96,152.74,152.91,6011.0,152.91,152.96,152.74,152.91,6011.0
2023-06-15 15:25:00,152.93,153.19,152.89,153.19,5854.0,152.93,153.19,152.89,153.19,5854.0
2023-06-15 15:30:00,153.13,153.47,153.13,153.3,13157.0,153.13,153.47,153.13,153.3,13157.0
2023-06-15 15:35:00,153.3,153.39,153.09,153.16,13116.0,153.3,153.39,153.09,153.16,13116.0
2023-06-15 15:40:00,153.11,153.22,152.88,153.22,13844.0,153.11,153.22,152.88,153.22,13844.0
2023-06-15 15:45:00,153.26,153.63,153.25,153.55,15070.0,153.26,153.63,153.25,153.55,15070.0
2023-06-15 15:50:00,153.6,153.61,153.37,153.42,24918.0,153.6,153.61,153.37,153.42,24918.0
2023-06-15 15:55:00,153.44,153.46,152.88,153.3,57917.0,153.44,153.46,152.88,153.3,57917.0
2023-06-16 09:30:00,154.72,154.72,153.04,153.67,11655.0,154.72,154.72,153.04,153.67,11655.0
2023-06-16 09:35:00,153.68,154.11,151.96,152.71,6188.0,153.68,154.11,151.96,152.71,6188.0
2023-06-16 09:40:00,152.47,152.47,151.86,151.97,3788.0,152.47,152.47,151.86,151.97,3788.0
2023-06-16 09:45:00,151.97,152.2,151.54,151.98,4365.0,151.97,152.2,151.54,151.98,4365.0
2023-06-16 09:50:00,151.91,152.16,151.71,152.06,2915.0,151.91,152.16,151.71,152.06,2915.0
2023-06-16 09:55:00,151.47,151.55,150.97,151.4,2489.0,151.47,151.55,150.97,151.4,2489.0
2023-06-16 10:00:00,151.5,151.87,151.22,151.22,3184.0,151.5,151.87,151.22,151.22,3184.0
2023-06-16 10:05:00,151.53,151.62,151.25,151.51,3073.0,151.53,151.62,151.25,151.51,3073.0
2023-06-16 10:10:00,151.81,152.09,151.54,151.75,2662.0,151.81,152.09,151.54,151.75,2662.0
2023-06-16 10:15:00,151.78,152.13,151.67,152.13,1887.0,151.78,152.13,151.67,152.13,1887.0
2023-06-16 10:20:00,152.13,152.15,151.54,151.56,10792.0,152.13,152.15,151.54,151.56,10792.0
2023-06-16 10:25:00,151.5,151.75,151.28,151.75,3807.0,151.5,151.75,151.28,151.75,3807.0
2023-06-16 10:30:00,151.68,151.78,151.41,151.68,6977.0,151.68,151.78,151.41,151.68,6977.0
2023-06-16 10:35:00,151.67,151.78,151.57,151.78,4069.0,151.67,151.78,151.57,151.78,4069.0
2023-06-16 10:40:00,151.69,151.69,151.32,151.52,3645.0,151.69,151.69,151.32,151.52,3645.0
2023-06-16 10:45:00,151.51,151.51,151.04,151.35,17127.0,151.51,151.51,151.04,151.35,17127.0
2023-06-16 10:50:00,151.38,151.52,151.36,151.47,3677.0,151.38,151.52,151.36,151.47,3677.0
2023-06-16 10:55:00,151.53,151.79,151.46,151.74,5256.0,151.53,151.79,151.46,151.74,5256.0
2023-06-16 11:00:00,151.71,151.85,151.51,151.82,5420.0,151.71,151.85,151.51,151.82,5420.0
2023-06-16 11:05:00,151.64,151.91,151.64,151.7,5899.0,151.64,151.91,151.64,151.7,5899.0
2023-06-16 11:10:00,151.71,152.0,151.69,151.88,5777.0,151.71,152.0,151.69,151.88,5777.0
2023-06-16 11:15:00,151.8,152.0,151.68,151.8,2134.0,151.8,152.0,151.68,151.8,2134.0
2023-06-16 11:20:00,151.81,151.81,151.39,151.47,2538.0,151.81,151.81,151.39,151.47,2538.0
2023-06-16 11:25:00,151.43,151.55,151.05,151.11,6282.0,151.43,151.55,151.05,151.11,6282.0
2023-06-16 11:30:00,151.13,151.13,150.77,150.77,4713.0,151.13,151.13,150.77,150.77,4713.0
2023-06-16 11:35:00,150.72,150.74,150.32,150.52,7040.0,150.72,150.74,150.32,150.52,7040.0
2023-06-16 11:40:00,150.6,151.16,150.56,151.16,4059.0,150.6,151.16,150.56,151.16,4059.0
2023-06-16 11:45:00,151.25,151.35,151.2,151.34,2636.0,151.25,151.35,151.2,151.34,2636.0
2023-06-16 11:50:00,151.19,151.5,151.11,151.5,1746.0,151.19,151.5,151.11,151.5,1746.0
2023-06-16 11:55:00,151.54,151.59,151.33,151.5,3294.0,151.54,151.59,151.33,151.5,3294.0
2023-06-16 12:00:00,151.4,151.6,151.27,151.48,3267.0,151.4,151.6,151.27,151.48,3267.0
2023-06-16 12:05:00,151.46,151.49,151.19,151.19,2281.0,151.46,151.49,151.19,151.19,2281.0
2023-06-16 12:10:00,151.24,151.57,151.19,151.56,3700.0,151.24,151.57,151.19,151.56,3700.0
2023-06-16 12:15:00,151.52,151.83,151.52,151.72,8488.0,151.52,151.83,151.52,151.72,8488.0
2023-06-16 12:20:00,151.77,151.93,151.74,151.87,4166.0,151.77,151.93,151.74,151.87,4166.0
2023-06-16 12:25:00,151.9,152.12,151.86,152.12,2405.0,151.9,152.12,151.86,152.12,2405.0
2023-06-16 12:30:00,152.02,152.22,151.96,152.15,3231.0,152.02,152.22,151.96,152.15,3231.0
2023-06-16 12:35:00,152.27,152.27,152.06,152.26,3411.0,152.27,152.27,152.06,152.26,3411.0
2023-06-16 12:40:00,152.28,152.28,151.92,151.93,2283.0,152.28,152.28,151.92,151.93,2283.0
2023-06-16 12:45:00,151.93,152.0,151.79,151.79,4621.0,151.93,152.0,151.79,151.79,4621.0
2023-06-16 12:50:00,151.86,151.98,151.85,151.98,1500.0,151.86,151.98,151.85,151.98,1500.0
2023-06-16 12:55:00,152.0,152.0,151.78,151.89,2830.0,152.0,152.0,151.78,151.89,2830.0
2023-06-16 13:00:00,151.94,151.95,151.81,151.83,1002.0,151.94,151.95,151.81,151.83,1002.0
2023-06-16 13:05:00,151.8,151.89,151.5,151.62,2438.0,151.8,151.89,151.5,151.62,2438.0
2023-06-16 13:10:00,151.57,151.63,151.56,151.63,1329.0,151.57,151.63,151.56,151.63,1329.0
2023-06-16 13:15:00,151.56,151.82,151.53,151.78,2483.0,151.56,151.82,151.53,151.78,2483.0
2023-06-16 13:20:00,151.74,151.83,151.74,151.81,900.0,151.74,151.83,151.74,151.81,900.0
2023-06-16 13:25:00,151.85,151.92,151.78,151.89,3503.0,151.85,151.92,151.78,151.89,3503.0
2023-06-16 13:30:00,151.88,151.88,151.76,151.76,1703.0,151.88,151.88,151.76,151.76,1703.0
2023-06-16 13:35:00,151.75,151.84,151.67,151.67,4612.0,151.75,151.84,151.67,151.67,4612.0
2023-06-16 13:40:00,151.63,151.63,151.47,151.47,800.0,151.63,151.63,151.47,151.47,800.0
2023-06-16 13:45:00,151.45,151.45,151.3,151.32,1628.0,151.45,151.45,151.3,151.32,1628.0
2023-06-16 13:50:00,151.4,151.46,151.29,151.37,1946.0,151.4,151.46,151.29,151.37,1946.0
2023-06-16 13:55:00,151.42,151.57,151.36,151.57,1323.0,151.42,151.57,151.36,151.57,1323.0
2023-06-16 14:00:00,151.62,151.62,151.39,151.4,5001.0,151.62,151.62,151.39,151.4,5001.0
2023-06-16 14:05:00,151.46,151.52,151.45,151.52,542.0,151.46,151.52,151.45,151.52,542.0
2023-06-16 14:10:00,151.47,151.57,151.39,151.57,3281.0,151.47,151.57,151.39,151.57,3281.0
2023-06-16 14:15:00,151.58,151.6,151.43,151.5,2301.0,151.58,151.6,151.43,151.5,2301.0
2023-06-16 14:20:00,151.48,151.63,151.43,151.52,3828.0,151.48,151.63,151.43,151.52,3828.0
2023-06-16 14:25:00,151.42,151.44,151.19,151.19,1450.0,151.42,151.44,151.19,151.19,1450.0
2023-06-16 14:30:00,151.22,151.27,151.01,151.01,3607.0,151.22,151.27,151.01,151.01,3607.0
2023-06-16 14:35:00,150.98,151.19,150.95,151.14,3319.0,150.98,151.19,150.95,151.14,3319.0
2023-06-16 14:40:00,151.19,151.19,150.94,151.09,2555.0,151.19,151.19,150.94,151.09,2555.0
2023-06-16 14:45:00,151.01,151.23,150.95,151.14,3633.0,151.01,151.23,150.95,151.14,3633.0
2023-06-16 14:50:00,151.1,151.21,151.02,151.02,2782.0,151.1,151.21,151.02,151.02,2782.0
2023-06-16 14:55:00,151.12,151.16,150.99,151.1,3340.0,151.12,151.16,150.99,151.1,3340.0
2023-06-16 15:00:00,151.1,151.1,150.88,150.96,4219.0,151.1,151.1,150.88,150.96,4219.0
2023-06-16 15:05:00,150.96,150.96,150.6,150.75,4373.0,150.96,150.96,150.6,150.75,4373.0
2023-06-16 15:10:00,150.81,150.81,150.63,150.63,1623.0,150.81,150.81,150.63,150.63,1623.0
2023-06-16 15:15:00,150.73,150.77,150.56,150.69,3972.0,150.73,150.77,150.56,150.69,3972.0
2023-06-16 15:20:00,150.75,150.96,150.72,150.83,3016.0,150.75,150.96,150.72,150.83,3016.0
2023-06-16 15:25:00,150.79,150.87,150.67,150.76,3112.0,150.79,150.87,150.67,150.76,3112.0
2023-06-16 15:30:00,150.75,150.81,150.58,150.81,4557.0,150.75,150.81,150.58,150.81,4557.0
2023-06-16 15:35:00,150.86,150.95,150.77,150.94,3912.0,150.86,150.95,150.77,150.94,3912.0
2023-06-16 15:40:00,150.95,150.98,150.79,150.82,5998.0,150.95,150.98,150.79,150.82,5998.0
2023-06-16 15:45:00,150.83,151.04,150.82,151.03,15313.0,150.83,151.04,150.82,151.03,15313.0
2023-06-16 15:50:00,151.04,151.54,151.01,151.36,24815.0,151.04,151.54,151.01,151.36,24815.0
2023-06-16 15:55:00,151.4,151.61,151.24,151.54,62508.0,151.4,151.61,151.24,151.54,62508.0
2023-06-20 09:30:00,150.91,151.52,150.22,151.18,4122.0,150.91,151.52,150.22,151.18,4122.0
2023-06-20 09:35:00,150.45,150.98,149.99,149.99,5108.0,150.45,150.98,149.99,149.99,5108.0
2023-06-20 09:40:00,150.12,150.12,149.55,149.92,2384.0,150.12,150.12,149.55,149.92,2384.0
2023-06-20 09:45:00,149.56,150.4,149.39,150.18,37627.0,149.56,150.4,149.39,150.18,37627.0
2023-06-20 09:50:00,150.23,150.4,149.56,149.56,6944.0,150.23,150.4,149.56,149.56,6944.0
2023-06-20 09:55:00,149.4,149.4,148.93,149.16,8531.0,149.4,149.4,148.93,149.16,8531.0
2023-06-20 10:00:00,149.13,149.19,148.73,148.8,15261.0,149.13,149.19,148.73,148.8,15261.0
2023-06-20 10:05:00,148.72,149.59,148.44,149.59,32039.0,148.72,149.59,148.44,149.59,32039.0
2023-06-20 10:10:00,149.83,150.03,149.68,149.91,4829.0,149.83,150.03,149.68,149.91,4829.0
2023-06-20 10:15:00,149.95,149.95,149.71,149.77,20759.0,149.95,149.95,149.71,149.77,20759.0
2023-06-20 10:20:00,149.84,149.85,149.18,149.7,6431.0,149.84,149.85,149.18,149.7,6431.0
2023-06-20 10:25:00,149.73,149.8,149.43,149.8,3192.0,149.73,149.8,149.43,149.8,3192.0
2023-06-20 10:30:00,149.78,150.1,149.71,149.84,6732.0,149.78,150.1,149.71,149.84,6732.0
2023-06-20 10:35:00,149.8,149.81,149.48,149.5,4773.0,149.8,149.81,149.48,149.5,4773.0
2023-06-20 10:40:00,149.57,149.74,149.46,149.52,4090.0,149.57,149.74,149.46,149.52,4090.0
2023-06-20 10:45:00,149.59,149.75,149.31,149.75,4454.0,149.59,149.75,149.31,149.75,4454.0
2023-06-20 10:50:00,149.61,149.78,149.61,149.75,2653.0,149.61,149.78,149.61,149.75,2653.0
2023-06-20 10:55:00,149.78,149.82,149.55,149.8,8199.0,149.78,149.82,149.55,149.8,8199.0
2023-06-20 11:00:00,149.91,150.0,149.51,149.52,6403.0,149.91,150.0,149.51,149.52,6403.0
2023-06-20 11:05:00,149.57,149.76,149.57,149.75,1650.0,149.57,149.76,149.57,149.75,1650.0
2023-06-20 11:10:00,149.75,149.79,149.6,149.7,2090.0,149.75,149.79,149.6,149.7,2090.0
2023-06-20 11:15:00,149.74,149.76,149.64,149.75,1761.0,149.74,149.76,149.64,149.75,1761.0
2023-06-20 11:20:00,149.79,149.82,149.61,149.73,2585.0,149.79,149.82,149.61,149.73,2585.0
2023-06-20 11:25:00,149.67,149.77,149.67,149.7,1200.0,149.67,149.77,149.67,149.7,1200.0
2023-06-20 11:30:00,149.71,149.78,149.64,149.73,4446.0,149.71,149.78,149.64,149.73,4446.0
2023-06-20 11:35:00,149.75,150.15,149.75,150.0,17937.0,149.75,150.15,149.75,150.0,17937.0
2023-06-20 11:40:00,149.87,150.0,149.79,149.91,1342.0,149.87,150.0,149.79,149.91,1342.0
2023-06-20 11:45:00,149.88,149.99,149.88,149.99,1197.0,149.88,149.99,149.88,149.99,1197.0
2023-06-20 11:50:00,149.96,149.97,149.84,149.9,2073.0,149.96,149.97,149.84,149.9,2073.0
2023-06-20 11:55:00,149.86,150.06,149.75,149.87,24956.0,149.86,150.06,149.75,149.87,24956.0
2023-06-20 12:00:00,149.77,150.06,149.71,149.75,37434.0,149.77,150.06,149.71,149.75,37434.0
2023-06-20 12:05:00,149.81,149.83,149.81,149.83,201.0,149.81,149.83,149.81,149.83,201.0
2023-06-20 12:10:00,149.92,149.92,149.68,149.74,1669.0,149.92,149.92,149.68,149.74,1669.0
2023-06-20 12:15:00,149.71,149.77,149.71,149.75,2378.0,149.71,149.77,149.71,149.75,2378.0
2023-06-20 12:20:00,149.75,150.12,149.75,150.12,3688.0,149.75,150.12,149.75,150.12,3688.0
2023-06-20 12:25:00,150.1,150.82,150.1,150.68,3500.0,150.1,150.82,150.1,150.68,3500.0
2023-06-20 12:30:00,150.72,150.72,150.42,150.43,3094.0,150.72,150.72,150.42,150.43,3094.0
2023-06-20 12:35:00,150.57,150.72,150.55,150.58,2239.0,150.57,150.72,150.55,150.58,2239.0
2023-06-20 12:40:00,150.53,150.87,150.53,150.78,2205.0,150.53,150.87,150.53,150.78,2205.0
2023-06-20 12:45:00,150.81,150.82,150.51,150.57,1997.0,150.81,150.82,150.51,150.57,1997.0
2023-06-20 12:50:00,150.51,150.6,150.21,150.23,4354.0,150.51,150.6,150.21,150.23,4354.0
2023-06-20 12:55:00,150.25,150.99,150.05,150.94,97498.0,150.25,150.99,150.05,150.94,97498.0
2023-06-20 13:00:00,151.0,151.72,150.95,151.72,104194.0,151.0,151.72,150.95,151.72,104194.0
2023-06-20 13:05:00,151.69,153.25,151.69,152.86,27234.0,151.69,153.25,151.69,152.86,27234.0
2023-06-20 13:10:00,152.78,153.02,152.49,152.93,9403.0,152.78,153.02,152.49,152.93,9403.0
2023-06-20 13:15:00,153.02,153.02,152.45,152.45,4139.0,153.02,153.02,152.45,152.45,4139.0
2023-06-20 13:20:00,152.48,152.53,152.35,152.52,2222.0,152.48,152.53,152.35,152.52,2222.0
2023-06-20 13:25:00,152.48,152.48,151.9,151.91,4978.0,152.48,152.48,151.9,151.91,4978.0
2023-06-20 13:30:00,151.94,151.99,151.49,151.49,2602.0,151.94,151.99,151.49,151.49,2602.0
2023-06-20 13:35:00,151.56,151.74,151.47,151.57,4101.0,151.56,151.74,151.47,151.57,4101.0
2023-06-20 13:40:00,151.63,152.1,151.63,151.94,1827.0,151.63,152.1,151.63,151.94,1827.0
2023-06-20 13:45:00,151.91,152.21,151.91,152.09,2400.0,151.91,152.21,151.91,152.09,2400.0
2023-06-20 13:50:00,152.13,152.13,151.97,152.05,1342.0,152.13,152.13,151.97,152.05,1342.0
2023-06-20 13:55:00,152.02,152.07,151.51,151.51,2727.0,152.02,152.07,151.51,151.51,2727.0
2023-06-20 14:00:00,151.59,151.91,151.59,151.78,2429.0,151.59,151.91,151.59,151.78,2429.0
2023-06-20 14:05:00,151.68,151.74,151.5,151.65,1602.0,151.68,151.74,151.5,151.65,1602.0
2023-06-20 14:10:00,151.69,151.76,151.64,151.76,2843.0,151.69,151.76,151.64,151.76,2843.0
2023-06-20 14:15:00,151.85,151.85,151.44,151.59,2054.0,151.85,151.85,151.44,151.59,2054.0
2023-06-20 14:20:00,151.6,151.69,151.49,151.49,1820.0,151.6,151.69,151.49,151.49,1820.0
2023-06-20 14:25:00,151.58,151.68,151.5,151.65,800.0,151.58,151.68,151.5,151.65,800.0
2023-06-20 14:30:00,151.62,151.9,151.52,151.9,12591.0,151.62,151.9,151.52,151.9,12591.0
2023-06-20 14:35:00,151.88,151.89,151.72,151.86,3775.0,151.88,151.89,151.72,151.86,3775.0
2023-06-20 14:40:00,151.75,151.75,151.33,151.43,3307.0,151.75,151.75,151.33,151.43,3307.0
2023-06-20 14:45:00,151.41,151.68,151.34,151.37,3684.0,151.41,151.68,151.34,151.37,3684.0
2023-06-20 14:50:00,151.4,151.43,151.19,151.37,1711.0,151.4,151.43,151.19,151.37,1711.0
2023-06-20 14:55:00,151.45,151.47,151.28,151.38,1574.0,151.45,151.47,151.28,151.38,1574.0
2023-06-20 15:00:00,151.44,151.47,151.31,151.35,2514.0,151.44,151.47,151.31,151.35,2514.0
2023-06-20 15:05:00,151.21,151.34,151.15,151.34,4538.0,151.21,151.34,151.15,151.34,4538.0
2023-06-20 15:10:00,151.39,151.59,151.39,151.44,1589.0,151.39,151.59,151.39,151.44,1589.0
2023-06-20 15:15:00,151.49,151.63,151.46,151.59,3512.0,151.49,151.63,151.46,151.59,3512.0
2023-06-20 15:20:00,151.49,151.74,151.45,151.48,3965.0,151.49,151.74,151.45,151.48,3965.0
2023-06-20 15:25:00,151.5,151.8,151.44,151.74,5132.0,151.5,151.8,151.44,151.74,5132.0
2023-06-20 15:30:00,151.74,151.8,151.16,151.18,7442.0,151.74,151.8,151.16,151.18,7442.0
2023-06-20 15:35:00,151.19,151.22,150.91,150.95,6583.0,151.19,151.22,150.91,150.95,6583.0
2023-06-20 15:40:00,150.93,150.96,150.7,150.75,8305.0,150.93,150.96,150.7,150.75,8305.0
2023-06-20 15:45:00,150.75,151.0,150.75,150.88,18620.0,150.75,151.0,150.75,150.88,18620.0
2023-06-20 15:50:00,150.83,151.06,150.75,150.92,47048.0,150.83,151.06,150.75,150.92,47048.0
2023-06-20 15:55:00,150.88,151.12,150.86,151.01,72370.0,150.88,151.12,150.86,151.01,72370.0
2023-06-21 09:30:00,151.54,151.54,149.0,149.0,5994.0,151.54,151.54,149.0,149.0,5994.0
2023-06-21 09:35:00,149.34,149.98,149.33,149.35,5273.0,149.34,149.98,149.33,149.35,5273.0
2023-06-21 09:40:00,149.78,149.9,149.31,149.68,6323.0,149.78,149.9,149.31,149.68,6323.0
2023-06-21 09:45:00,149.68,149.84,149.44,149.82,5431.0,149.68,149.84,149.44,149.82,5431.0
2023-06-21 09:50:00,149.73,149.82,149.43,149.66,2354.0,149.73,149.82,149.43,149.66,2354.0
2023-06-21 09:55:00,149.66,150.33,149.66,150.31,3765.0,149.66,150.33,149.66,150.31,3765.0
2023-06-21 10:00:00,150.11,150.13,149.72,149.72,1455.0,150.11,150.13,149.72,149.72,1455.0
2023-06-21 10:05:00,149.85,149.93,149.51,149.81,2600.0,149.85,149.93,149.51,149.81,2600.0
2023-06-21 10:10:00,149.82,150.08,149.82,149.93,24565.0,149.82,150.08,149.82,149.93,24565.0
2023-06-21 10:15:00,149.94,149.95,149.37,149.39,1631.0,149.94,149.95,149.37,149.39,1631.0
2023-06-21 10:20:00,149.36,149.36,148.99,148.99,1300.0,149.36,149.36,148.99,148.99,1300.0
2023-06-21 10:25:00,148.8,149.44,148.8,149.36,4171.0,148.8,149.44,148.8,149.36,4171.0
2023-06-21 10:30:00,149.37,149.71,149.22,149.63,3987.0,149.37,149.71,149.22,149.63,3987.0
2023-06-21 10:35:00,149.69,149.85,149.64,149.73,3455.0,149.69,149.85,149.64,149.73,3455.0
2023-06-21 10:40:00,149.7,149.7,149.15,149.15,2357.0,149.7,149.7,149.15,149.15,2357.0
2023-06-21 10:45:00,149.22,149.24,148.85,148.85,2046.0,149.22,149.24,148.85,148.85,2046.0
2023-06-21 10:50:00,148.78,148.89,148.78,148.87,1425.0,148.78,148.89,148.78,148.87,1425.0
2023-06-21 10:55:00,148.95,149.0,148.91,148.97,1698.0,148.95,149.0,148.91,148.97,1698.0
2023-06-21 11:00:00,148.96,149.27,148.96,148.99,5989.0,148.96,149.27,148.96,148.99,5989.0
2023-06-21 11:05:00,149.02,149.02,148.59,148.66,2298.0,149.02,149.02,148.59,148.66,2298.0
2023-06-21 11:10:00,148.71,148.75,148.59,148.69,1601.0,148.71,148.75,148.59,148.69,1601.0
2023-06-21 11:15:00,148.67,148.78,148.54,148.69,5442.0,148.67,148.78,148.54,148.69,5442.0
2023-06-21 11:20:00,148.83,148.87,148.62,148.78,7201.0,148.83,148.87,148.62,148.78,7201.0
2023-06-21 11:25:00,148.85,149.04,148.83,149.02,8621.0,148.85,149.04,148.83,149.02,8621.0
2023-06-21 11:30:00,148.9,149.01,148.67,148.68,4910.0,148.9,149.01,148.67,148.68,4910.0
2023-06-21 11:35:00,148.68,149.09,148.66,149.04,23187.0,148.68,149.09,148.66,149.04,23187.0
2023-06-21 11:40:00,149.17,149.17,148.98,148.99,1126.0,149.17,149.17,148.98,148.99,1126.0
2023-06-21 11:45:00,148.98,149.13,148.98,149.08,1065.0,148.98,149.13,148.98,149.08,1065.0
2023-06-21 11:50:00,149.08,149.24,149.07,149.21,1623.0,149.08,149.24,149.07,149.21,1623.0
2023-06-21 11:55:00,149.29,149.54,149.29,149.38,2095.0,149.29,149.54,149.29,149.38,2095.0
2023-06-21 12:00:00,149.55,149.55,149.41,149.43,1423.0,149.55,149.55,149.41,149.43,1423.0
2023-06-21 12:05:00,149.42,149.48,149.08,149.08,6918.0,149.42,149.48,149.08,149.08,6918.0
2023-06-21 12:10:00,149.05,149.22,148.94,148.97,10760.0,149.05,149.22,148.94,148.97,10760.0
2023-06-21 12:15:00,148.96,149.1,148.95,149.05,7777.0,148.96,149.1,148.95,149.05,7777.0
2023-06-21 12:20:00,148.99,149.07,148.96,149.02,14722.0,148.99,149.07,148.96,149.02,14722.0
2023-06-21 12:25:00,149.01,149.11,148.95,149.11,4634.0,149.01,149.11,148.95,149.11,4634.0
2023-06-21 12:30:00,149.14,149.31,149.12,149.19,1777.0,149.14,149.31,149.12,149.19,1777.0
2023-06-21 12:35:00,149.18,149.27,149.16,149.27,925.0,149.18,149.27,149.16,149.27,925.0
2023-06-21 12:40:00,149.16,149.16,148.96,149.04,2836.0,149.16,149.16,148.96,149.04,2836.0
2023-06-21 12:45:00,149.04,149.05,148.93,149.05,3823.0,149.04,149.05,148.93,149.05,3823.0
2023-06-21 12:50:00,149.08,149.26,149.08,149.12,4398.0,149.08,149.26,149.08,149.12,4398.0
2023-06-21 12:55:00,149.06,149.08,148.95,148.95,3425.0,149.06,149.08,148.95,148.95,3425.0
2023-06-21 13:00:00,148.94,148.94,148.56,148.56,1729.0,148.94,148.94,148.56,148.56,1729.0
2023-06-21 13:05:00,148.5,148.53,148.44,148.52,1068.0,148.5,148.53,148.44,148.52,1068.0
2023-06-21 13:10:00,148.46,148.54,148.3,148.35,6030.0,148.46,148.54,148.3,148.35,6030.0
2023-06-21 13:15:00,148.29,148.43,148.27,148.34,2033.0,148.29,148.43,148.27,148.34,2033.0
2023-06-21 13:20:00,148.32,148.32,148.27,148.32,990.0,148.32,148.32,148.27,148.32,990.0
2023-06-21 13:25:00,148.27,148.27,148.09,148.09,2158.0,148.27,148.27,148.09,148.09,2158.0
2023-06-21 13:30:00,148.16,148.18,148.13,148.18,1626.0,148.16,148.18,148.13,148.18,1626.0
2023-06-21 13:35:00,148.18,148.4,148.12,148.4,3995.0,148.18,148.4,148.12,148.4,3995.0
2023-06-21 13:40:00,148.45,148.66,148.45,148.66,1525.0,148.45,148.66,148.45,148.66,1525.0
2023-06-21 13:45:00,148.72,148.89,148.7,148.7,3731.0,148.72,148.89,148.7,148.7,3731.0
2023-06-21 13:50:00,148.76,148.89,148.49,148.49,3770.0,148.76,148.89,148.49,148.49,3770.0
2023-06-21 13:55:00,148.42,148.47,148.35,148.36,1133.0,148.42,148.47,148.35,148.36,1133.0
2023-06-21 14:00:00,148.41,148.46,148.26,148.39,3758.0,148.41,148.46,148.26,148.39,3758.0
2023-06-21 14:05:00,148.44,148.53,148.41,148.47,700.0,148.44,148.53,148.41,148.47,700.0
2023-06-21 14:10:00,148.49,148.6,148.47,148.6,2510.0,148.49,148.6,148.47,148.6,2510.0
2023-06-21 14:15:00,148.59,148.83,148.59,148.81,4194.0,148.59,148.83,148.59,148.81,4194.0
2023-06-21 14:20:00,149.09,149.24,149.02,149.16,2485.0,149.09,149.24,149.02,149.16,2485.0
2023-06-21 14:25:00,149.31,149.31,149.04,149.1,6219.0,149.31,149.31,149.04,149.1,6219.0
2023-06-21 14:30:00,149.13,149.38,149.08,149.38,946.0,149.13,149.38,149.08,149.38,946.0
2023-06-21 14:35:00,149.3,149.37,149.26,149.34,400.0,149.3,149.37,149.26,149.34,400.0
2023-06-21 14:40:00,149.39,149.43,149.16,149.16,2908.0,149.39,149.43,149.16,149.16,2908.0
2023-06-21 14:45:00,149.08,149.08,148.9,148.9,2220.0,149.08,149.08,148.9,148.9,2220.0
2023-06-21 14:50:00,149.04,149.05,148.81,149.03,2511.0,149.04,149.05,148.81,149.03,2511.0
2023-06-21 14:55:00,148.98,149.36,148.98,149.36,3306.0,148.98,149.36,148.98,149.36,3306.0
2023-06-21 15:00:00,149.38,149.59,149.38,149.47,5465.0,149.38,149.59,149.38,149.47,5465.0
2023-06-21 15:05:00,149.39,149.45,149.02,149.25,5515.0,149.39,149.45,149.02,149.25,5515.0
2023-06-21 15:10:00,149.25,149.49,149.17,149.45,3373.0,149.25,149.49,149.17,149.45,3373.0
2023-06-21 15:15:00,149.47,149.56,149.39,149.48,2400.0,149.47,149.56,149.39,149.48,2400.0
2023-06-21 15:20:00,149.46,149.46,149.27,149.35,3657.0,149.46,149.46,149.27,149.35,3657.0
2023-06-21 15:25:00,149.35,149.38,148.95,148.95,5750.0,149.35,149.38,148.95,148.95,5750.0
2023-06-21 15:30:00,149.05,149.28,149.01,149.06,7128.0,149.05,149.28,149.01,149.06,7128.0
2023-06-21 15:35:00,149.05,149.07,148.66,148.74,7164.0,149.05,149.07,148.66,148.74,7164.0
2023-06-21 15:40:00,148.72,149.2,148.71,149.2,11549.0,148.72,149.2,148.71,149.2,11549.0
2023-06-21 15:45:00,149.18,149.22,148.9,149.12,12670.0,149.18,149.22,148.9,149.12,12670.0
2023-06-21 15:50:00,148.97,149.22,148.97,149.17,15419.0,148.97,149.22,148.97,149.17,15419.0
2023-06-21 15:55:00,149.16,149.27,149.02,149.21,54552.0,149.16,149.27,149.02,149.21,54552.0
2023-06-22 09:30:00,157.5,160.24,154.19,154.22,97812.0,157.5,160.24,154.19,154.22,97812.0
2023-06-22 09:35:00,154.19,154.87,153.29,154.86,79790.0,154.19,154.87,153.29,154.86,79790.0
2023-06-22 09:40:00,154.75,155.56,154.45,155.12,32220.0,154.75,155.56,154.45,155.12,32220.0
2023-06-22 09:45:00,155.08,155.29,154.7,154.93,29577.0,155.08,155.29,154.7,154.93,29577.0
2023-06-22 09:50:00,155.06,156.05,154.93,155.62,18571.0,155.06,156.05,154.93,155.62,18571.0
2023-06-22 09:55:00,155.81,156.71,155.59,156.68,13800.0,155.81,156.71,155.59,156.68,13800.0
2023-06-22 10:00:00,156.72,157.47,156.72,157.4,43968.0,156.72,157.47,156.72,157.4,43968.0
2023-06-22 10:05:00,157.48,157.87,157.12,157.31,36934.0,157.48,157.87,157.12,157.31,36934.0
2023-06-22 10:10:00,157.42,157.87,157.26,157.42,15986.0,157.42,157.87,157.26,157.42,15986.0
2023-06-22 10:15:00,157.34,157.34,156.33,156.34,14734.0,157.34,157.34,156.33,156.34,14734.0
2023-06-22 10:20:00,156.07,156.07,155.23,155.33,7524.0,156.07,156.07,155.23,155.33,7524.0
2023-06-22 10:25:00,155.14,155.29,154.47,155.14,15655.0,155.14,155.29,154.47,155.14,15655.0
2023-06-22 10:30:00,155.29,155.51,155.14,155.37,15792.0,155.29,155.51,155.14,155.37,15792.0
2023-06-22 10:35:00,155.34,155.34,154.12,154.12,9968.0,155.34,155.34,154.12,154.12,9968.0
2023-06-22 10:40:00,154.09,154.53,154.09,154.47,2958.0,154.09,154.53,154.09,154.47,2958.0
2023-06-22 10:45:00,154.44,154.44,153.91,154.16,11638.0,154.44,154.44,153.91,154.16,11638.0
2023-06-22 10:50:00,154.24,155.32,154.22,155.19,31779.0,154.24,155.32,154.22,155.19,31779.0
2023-06-22 10:55:00,155.24,155.39,155.0,155.0,7747.0,155.24,155.39,155.0,155.0,7747.0
2023-06-22 11:00:00,155.0,155.01,154.83,154.83,2000.0,155.0,155.01,154.83,154.83,2000.0
2023-06-22 11:05:00,154.88,154.99,154.54,154.54,6047.0,154.88,154.99,154.54,154.54,6047.0
2023-06-22 11:10:00,154.54,154.76,154.36,154.47,7336.0,154.54,154.76,154.36,154.47,7336.0
2023-06-22 11:15:00,154.33,155.43,154.22,155.33,16842.0,154.33,155.43,154.22,155.33,16842.0
2023-06-22 11:20:00,155.27,155.99,155.18,155.79,43708.0,155.27,155.99,155.18,155.79,43708.0
2023-06-22 11:25:00,155.85,156.41,155.84,155.95,14292.0,155.85,156.41,155.84,155.95,14292.0
2023-06-22 11:30:00,155.94,156.27,155.84,155.99,8194.0,155.94,156.27,155.84,155.99,8194.0
2023-06-22 11:35:00,156.08,156.82,156.05,156.61,15471.0,156.08,156.82,156.05,156.61,15471.0
2023-06-22 11:40:00,156.55,156.73,156.27,156.7,12403.0,156.55,156.73,156.27,156.7,12403.0
2023-06-22 11:45:00,156.74,156.95,156.53,156.84,16484.0,156.74,156.95,156.53,156.84,16484.0
2023-06-22 11:50:00,156.78,157.21,156.78,157.05,6305.0,156.78,157.21,156.78,157.05,6305.0
2023-06-22 11:55:00,157.11,157.24,156.91,157.22,4194.0,157.11,157.24,156.91,157.22,4194.0
2023-06-22 12:00:00,157.21,157.33,157.01,157.22,7488.0,157.21,157.33,157.01,157.22,7488.0
2023-06-22 12:05:00,157.22,157.56,157.16,157.54,9231.0,157.22,157.56,157.16,157.54,9231.0
2023-06-22 12:10:00,157.52,158.19,157.43,158.12,10923.0,157.52,158.19,157.43,158.12,10923.0
2023-06-22 12:15:00,158.02,158.54,157.67,157.67,25304.0,158.02,158.54,157.67,157.67,25304.0
2023-06-22 12:20:00,157.67,157.85,157.54,157.84,4431.0,157.67,157.85,157.54,157.84,4431.0
2023-06-22 12:25:00,157.84,157.87,157.62,157.87,7443.0,157.84,157.87,157.62,157.87,7443.0
2023-06-22 12:30:00,157.9,157.96,157.75,157.8,5815.0,157.9,157.96,157.75,157.8,5815.0
2023-06-22 12:35:00,157.79,158.03,157.55,157.85,12561.0,157.79,158.03,157.55,157.85,12561.0
2023-06-22 12:40:00,157.85,157.85,157.28,157.32,4859.0,157.85,157.85,157.28,157.32,4859.0
2023-06-22 12:45:00,157.25,157.47,156.93,157.03,7343.0,157.25,157.47,156.93,157.03,7343.0
2023-06-22 12:50:00,156.96,156.98,156.39,156.64,9299.0,156.96,156.98,156.39,156.64,9299.0
2023-06-22 12:55:00,156.69,156.74,156.43,156.64,4451.0,156.69,156.74,156.43,156.64,4451.0
2023-06-22 13:00:00,156.56,156.59,156.35,156.53,8653.0,156.56,156.59,156.35,156.53,8653.0
2023-06-22 13:05:00,156.53,156.73,156.49,156.53,5509.0,156.53,156.73,156.49,156.53,5509.0
2023-06-22 13:10:00,156.49,156.49,155.75,155.84,8862.0,156.49,156.49,155.75,155.84,8862.0
2023-06-22 13:15:00,155.86,155.86,155.6,155.63,6117.0,155.86,155.86,155.6,155.63,6117.0
2023-06-22 13:20:00,155.67,155.69,155.42,155.54,7431.0,155.67,155.69,155.42,155.54,7431.0
2023-06-22 13:25:00,155.61,155.7,155.49,155.63,5004.0,155.61,155.7,155.49,155.63,5004.0
2023-06-22 13:30:00,155.58,155.77,155.51,155.53,5840.0,155.58,155.77,155.51,155.53,5840.0
2023-06-22 13:35:00,155.53,156.08,155.53,155.76,13611.0,155.53,156.08,155.53,155.76,13611.0
2023-06-22 13:40:00,155.74,155.77,155.56,155.66,2909.0,155.74,155.77,155.56,155.66,2909.0
2023-06-22 13:45:00,155.69,155.78,155.57,155.67,3943.0,155.69,155.78,155.57,155.67,3943.0
2023-06-22 13:50:00,155.72,155.72,155.5,155.56,3465.0,155.72,155.72,155.5,155.56,3465.0
2023-06-22 13:55:00,155.56,155.7,155.51,155.7,3175.0,155.56,155.7,155.51,155.7,3175.0
2023-06-22 14:00:00,155.72,155.77,155.49,155.56,5256.0,155.72,155.77,155.49,155.56,5256.0
2023-06-22 14:05:00,155.63,155.77,155.35,155.36,8449.0,155.63,155.77,155.35,155.36,8449.0
2023-06-22 14:10:00,155.21,155.23,154.93,155.04,8532.0,155.21,155.23,154.93,155.04,8532.0
2023-06-22 14:15:00,155.04,155.47,155.0,155.46,13457.0,155.04,155.47,155.0,155.46,13457.0
2023-06-22 14:20:00,155.46,155.63,155.34,155.63,10741.0,155.46,155.63,155.34,155.63,10741.0
2023-06-22 14:25:00,155.63,156.15,155.63,156.15,6783.0,155.63,156.15,155.63,156.15,6783.0
2023-06-22 14:30:00,156.18,156.4,156.06,156.38,6847.0,156.18,156.4,156.06,156.38,6847.0
2023-06-22 14:35:00,156.36,156.41,155.77,155.78,99939.0,156.36,156.41,155.77,155.78,99939.0
2023-06-22 14:40:00,155.8,155.92,155.56,155.62,12879.0,155.8,155.92,155.56,155.62,12879.0
2023-06-22 14:45:00,155.58,155.58,155.1,155.25,5280.0,155.58,155.58,155.1,155.25,5280.0
2023-06-22 14:50:00,155.22,155.26,154.85,154.87,5469.0,155.22,155.26,154.85,154.87,5469.0
2023-06-22 14:55:00,154.87,154.97,154.8,154.81,6854.0,154.87,154.97,154.8,154.81,6854.0
2023-06-22 15:00:00,154.73,155.05,154.57,154.81,6383.0,154.73,155.05,154.57,154.81,6383.0
2023-06-22 15:05:00,154.73,154.83,154.57,154.71,5604.0,154.73,154.83,154.57,154.71,5604.0
2023-06-22 15:10:00,154.71,154.75,154.51,154.69,4851.0,154.71,154.75,154.51,154.69,4851.0
2023-06-22 15:15:00,154.72,154.73,154.58,154.65,3554.0,154.72,154.73,154.58,154.65,3554.0
2023-06-22 15:20:00,154.69,154.69,154.31,154.36,4416.0,154.69,154.69,154.31,154.36,4416.0
2023-06-22 15:25:00,154.36,154.56,154.29,154.37,11948.0,154.36,154.56,154.29,154.37,11948.0
2023-06-22 15:30:00,154.32,154.35,154.05,154.15,10089.0,154.32,154.35,154.05,154.15,10089.0
2023-06-22 15:35:00,154.18,154.25,154.09,154.25,9951.0,154.18,154.25,154.09,154.25,9951.0
2023-06-22 15:40:00,154.22,154.34,154.02,154.34,11377.0,154.22,154.34,154.02,154.34,11377.0
2023-06-22 15:45:00,154.37,154.54,154.05,154.05,10772.0,154.37,154.54,154.05,154.05,10772.0
2023-06-22 15:50:00,154.09,154.36,154.02,154.33,23070.0,154.09,154.36,154.02,154.33,23070.0
2023-06-22 15:55:00,154.33,154.44,154.14,154.19,53417.0,154.33,154.44,154.14,154.19,53417.0
2023-06-23 09:30:00,152.17,154.25,152.07,154.25,10244.0,152.17,154.25,152.07,154.25,10244.0
2023-06-23 09:35:00,153.99,154.47,153.97,153.97,9372.0,153.99,154.47,153.97,153.97,9372.0
2023-06-23 09:40:00,154.45,155.22,154.21,155.01,6816.0,154.45,155.22,154.21,155.01,6816.0
2023-06-23 09:45:00,155.02,155.94,154.77,155.59,18282.0,155.02,155.94,154.77,155.59,18282.0
2023-06-23 09:50:00,155.82,156.44,155.76,156.28,7260.0,155.82,156.44,155.76,156.28,7260.0
2023-06-23 09:55:00,156.36,156.7,156.18,156.24,10948.0,156.36,156.7,156.18,156.24,10948.0
2023-06-23 10:00:00,156.35,157.3,156.01,157.14,21452.0,156.35,157.3,156.01,157.14,21452.0
2023-06-23 10:05:00,157.13,157.49,156.59,156.64,10638.0,157.13,157.49,156.59,156.64,10638.0
2023-06-23 10:10:00,156.54,156.54,156.21,156.35,19114.0,156.54,156.54,156.21,156.35,19114.0
2023-06-23 10:15:00,156.39,156.88,156.22,156.74,11008.0,156.39,156.88,156.22,156.74,11008.0
2023-06-23 10:20:00,156.69,157.22,156.68,157.22,12562.0,156.69,157.22,156.68,157.22,12562.0
2023-06-23 10:25:00,157.16,157.28,156.94,157.25,15253.0,157.16,157.28,156.94,157.25,15253.0
2023-06-23 10:30:00,157.31,157.69,157.26,157.67,6415.0,157.31,157.69,157.26,157.67,6415.0
2023-06-23 10:35:00,157.6,158.58,157.6,158.58,8678.0,157.6,158.58,157.6,158.58,8678.0
2023-06-23 10:40:00,158.64,158.69,158.1,158.4,7320.0,158.64,158.69,158.1,158.4,7320.0
2023-06-23 10:45:00,158.38,158.61,158.16,158.27,11967.0,158.38,158.61,158.16,158.27,11967.0
2023-06-23 10:50:00,158.42,158.94,158.34,158.91,16863.0,158.42,158.94,158.34,158.91,16863.0
2023-06-23 10:55:00,158.87,159.38,158.86,159.3,10125.0,158.87,159.38,158.86,159.3,10125.0
2023-06-23 11:00:00,159.37,159.7,159.27,159.63,9616.0,159.37,159.7,159.27,159.63,9616.0
2023-06-23 11:05:00,159.65,159.88,159.15,159.24,25385.0,159.65,159.88,159.15,159.24,25385.0
2023-06-23 11:10:00,159.24,159.26,158.81,158.81,6724.0,159.24,159.26,158.81,158.81,6724.0
2023-06-23 11:15:00,158.86,158.88,158.68,158.72,7265.0,158.86,158.88,158.68,158.72,7265.0
2023-06-23 11:20:00,158.56,158.59,158.15,158.4,6200.0,158.56,158.59,158.15,158.4,6200.0
2023-06-23 11:25:00,158.41,158.49,157.9,158.09,14116.0,158.41,158.49,157.9,158.09,14116.0
2023-06-23 11:30:00,158.11,158.35,157.89,158.12,9847.0,158.11,158.35,157.89,158.12,9847.0
2023-06-23 11:35:00,158.06,158.55,158.03,158.53,12738.0,158.06,158.55,158.03,158.53,12738.0
2023-06-23 11:40:00,158.54,158.82,158.53,158.64,7167.0,158.54,158.82,158.53,158.64,7167.0
2023-06-23 11:45:00,158.64,159.4,158.64,159.4,26528.0,158.64,159.4,158.64,159.4,26528.0
2023-06-23 11:50:00,159.36,159.68,159.27,159.68,20920.0,159.36,159.68,159.27,159.68,20920.0
2023-06-23 11:55:00,159.68,160.06,159.67,159.85,13326.0,159.68,160.06,159.67,159.85,13326.0
2023-06-23 12:00:00,159.81,159.91,159.54,159.54,9522.0,159.81,159.91,159.54,159.54,9522.0
2023-06-23 12:05:00,159.5,159.61,159.37,159.61,7583.0,159.5,159.61,159.37,159.61,7583.0
2023-06-23 12:10:00,159.61,159.96,159.56,159.94,14561.0,159.61,159.96,159.56,159.94,14561.0
2023-06-23 12:15:00,160.0,160.32,159.86,160.27,11652.0,160.0,160.32,159.86,160.27,11652.0
2023-06-23 12:20:00,160.18,160.18,159.67,159.67,6867.0,160.18,160.18,159.67,159.67,6867.0
2023-06-23 12:25:00,159.78,159.79,159.12,159.39,6757.0,159.78,159.79,159.12,159.39,6757.0
2023-06-23 12:30:00,159.45,159.78,159.41,159.62,14054.0,159.45,159.78,159.41,159.62,14054.0
2023-06-23 12:35:00,159.52,159.62,159.44,159.53,6010.0,159.52,159.62,159.44,159.53,6010.0
2023-06-23 12:40:00,159.47,159.78,159.45,159.77,5316.0,159.47,159.78,159.45,159.77,5316.0
2023-06-23 12:45:00,159.77,159.84,159.47,159.52,7150.0,159.77,159.84,159.47,159.52,7150.0
2023-06-23 12:50:00,159.5,159.58,159.45,159.49,8991.0,159.5,159.58,159.45,159.49,8991.0
2023-06-23 12:55:00,159.49,159.61,159.44,159.5,9706.0,159.49,159.61,159.44,159.5,9706.0
2023-06-23 13:00:00,159.43,159.51,158.47,158.82,6862.0,159.43,159.51,158.47,158.82,6862.0
2023-06-23 13:05:00,158.83,159.01,158.73,158.95,7395.0,158.83,159.01,158.73,158.95,7395.0
2023-06-23 13:10:00,158.88,158.95,158.52,158.82,21378.0,158.88,158.95,158.52,158.82,21378.0
2023-06-23 13:15:00,158.83,158.89,158.67,158.84,5800.0,158.83,158.89,158.67,158.84,5800.0
2023-06-23 13:20:00,158.77,158.81,158.64,158.71,4980.0,158.77,158.81,158.64,158.71,4980.0
2023-06-23 13:25:00,158.72,159.02,158.71,158.96,6835.0,158.72,159.02,158.71,158.96,6835.0
2023-06-23 13:30:00,159.01,159.16,158.98,159.11,9628.0,159.01,159.16,158.98,159.11,9628.0
2023-06-23 13:35:00,159.15,159.46,159.11,159.46,14424.0,159.15,159.46,159.11,159.46,14424.0
2023-06-23 13:40:00,159.42,159.58,159.23,159.28,12343.0,159.42,159.58,159.23,159.28,12343.0
2023-06-23 13:45:00,159.22,159.52,159.14,159.28,7922.0,159.22,159.52,159.14,159.28,7922.0
2023-06-23 13:50:00,159.16,159.21,159.02,159.12,7998.0,159.16,159.21,159.02,159.12,7998.0
2023-06-23 13:55:00,159.14,159.39,158.99,159.38,10004.0,159.14,159.39,158.99,159.38,10004.0
2023-06-23 14:00:00,159.35,159.38,159.22,159.3,10977.0,159.35,159.38,159.22,159.3,10977.0
2023-06-23 14:05:00,159.27,159.56,159.15,159.53,13165.0,159.27,159.56,159.15,159.53,13165.0
2023-06-23 14:10:00,159.53,159.56,158.95,159.08,9780.0,159.53,159.56,158.95,159.08,9780.0
2023-06-23 14:15:00,159.06,159.16,158.94,159.01,6182.0,159.06,159.16,158.94,159.01,6182.0
2023-06-23 14:20:00,158.98,159.22,158.9,159.08,6324.0,158.98,159.22,158.9,159.08,6324.0
2023-06-23 14:25:00,159.06,159.14,158.66,158.72,8177.0,159.06,159.14,158.66,158.72,8177.0
2023-06-23 14:30:00,158.68,158.75,158.24,158.44,9331.0,158.68,158.75,158.24,158.44,9331.0
2023-06-23 14:35:00,158.41,158.41,158.23,158.31,3607.0,158.41,158.41,158.23,158.31,3607.0
2023-06-23 14:40:00,158.27,158.69,158.12,158.69,14784.0,158.27,158.69,158.12,158.69,14784.0
2023-06-23 14:45:00,158.72,159.04,158.66,159.04,20397.0,158.72,159.04,158.66,159.04,20397.0
2023-06-23 14:50:00,159.0,159.21,158.96,159.09,10766.0,159.0,159.21,158.96,159.09,10766.0
2023-06-23 14:55:00,159.15,159.15,158.55,158.58,9366.0,159.15,159.15,158.55,158.58,9366.0
2023-06-23 15:00:00,158.53,158.86,158.53,158.84,6757.0,158.53,158.86,158.53,158.84,6757.0
2023-06-23 15:05:00,158.84,159.06,158.78,159.0,13635.0,158.84,159.06,158.78,159.0,13635.0
2023-06-23 15:10:00,158.99,159.16,158.96,159.16,9209.0,158.99,159.16,158.96,159.16,9209.0
2023-06-23 15:15:00,159.12,159.38,159.12,159.32,10487.0,159.12,159.38,159.12,159.32,10487.0
2023-06-23 15:20:00,159.33,159.47,159.05,159.47,16073.0,159.33,159.47,159.05,159.47,16073.0
2023-06-23 15:25:00,159.5,159.59,159.39,159.45,14555.0,159.5,159.59,159.39,159.45,14555.0
2023-06-23 15:30:00,159.52,159.55,158.87,159.08,21193.0,159.52,159.55,158.87,159.08,21193.0
2023-06-23 15:35:00,159.08,159.31,159.04,159.27,25204.0,159.08,159.31,159.04,159.27,25204.0
2023-06-23 15:40:00,159.28,159.45,158.85,159.18,29117.0,159.28,159.45,158.85,159.18,29117.0
2023-06-23 15:45:00,159.16,159.62,159.16,159.47,39890.0,159.16,159.62,159.16,159.47,39890.0
2023-06-23 15:50:00,159.44,159.61,158.55,158.58,73127.0,159.44,159.61,158.55,158.58,73127.0
2023-06-23 15:55:00,158.58,158.6,157.78,157.98,149601.0,158.58,158.6,157.78,157.98,149601.0
2023-06-26 09:30:00,158.0,160.55,158.0,159.04,30683.0,158.0,160.55,158.0,159.04,30683.0
2023-06-26 09:35:00,159.05,159.61,158.36,158.54,6677.0,159.05,159.61,158.36,158.54,6677.0
2023-06-26 09:40:00,158.53,158.9,158.39,158.72,4072.0,158.53,158.9,158.39,158.72,4072.0
2023-06-26 09:45:00,158.88,160.25,158.54,159.72,10437.0,158.88,160.25,158.54,159.72,10437.0
2023-06-26 09:50:00,159.75,160.58,159.71,160.4,11903.0,159.75,160.58,159.71,160.4,11903.0
2023-06-26 09:55:00,160.52,160.52,159.44,159.44,7989.0,160.52,160.52,159.44,159.44,7989.0
2023-06-26 10:00:00,159.59,159.81,159.02,159.25,9100.0,159.59,159.81,159.02,159.25,9100.0
2023-06-26 10:05:00,159.36,159.41,158.61,158.66,9236.0,159.36,159.41,158.61,158.66,9236.0
2023-06-26 10:10:00,158.66,158.8,158.17,158.73,6842.0,158.66,158.8,158.17,158.73,6842.0
2023-06-26 10:15:00,158.75,158.75,157.73,157.73,4352.0,158.75,158.75,157.73,157.73,4352.0
2023-06-26 10:20:00,157.59,157.59,156.92,157.09,4724.0,157.59,157.59,156.92,157.09,4724.0
2023-06-26 10:25:00,156.99,157.18,156.75,157.18,2460.0,156.99,157.18,156.75,157.18,2460.0
2023-06-26 10:30:00,157.24,157.71,157.17,157.71,5367.0,157.24,157.71,157.17,157.71,5367.0
2023-06-26 10:35:00,157.65,157.65,157.39,157.39,3995.0,157.65,157.65,157.39,157.39,3995.0
2023-06-26 10:40:00,157.33,157.59,157.0,157.52,4182.0,157.33,157.59,157.0,157.52,4182.0
2023-06-26 10:45:00,157.51,157.94,157.45,157.89,3793.0,157.51,157.94,157.45,157.89,3793.0
2023-06-26 10:50:00,157.87,158.76,157.87,158.76,8300.0,157.87,158.76,157.87,158.76,8300.0
2023-06-26 10:55:00,158.69,158.75,158.47,158.59,6654.0,158.69,158.75,158.47,158.59,6654.0
2023-06-26 11:00:00,158.59,158.68,158.31,158.38,10350.0,158.59,158.68,158.31,158.38,10350.0
2023-06-26 11:05:00,158.3,158.71,158.29,158.65,8394.0,158.3,158.71,158.29,158.65,8394.0
2023-06-26 11:10:00,158.65,158.65,158.05,158.05,4741.0,158.65,158.65,158.05,158.05,4741.0
2023-06-26 11:15:00,158.09,158.1,157.73,157.93,5265.0,158.09,158.1,157.73,157.93,5265.0
2023-06-26 11:20:00,158.0,158.05,157.24,157.24,2547.0,158.0,158.05,157.24,157.24,2547.0
2023-06-26 11:25:00,157.28,157.45,156.87,157.08,3116.0,157.28,157.45,156.87,157.08,3116.0
2023-06-26 11:30:00,157.08,157.16,156.96,157.07,1040.0,157.08,157.16,156.96,157.07,1040.0
2023-06-26 11:35:00,156.88,157.28,156.79,157.21,3852.0,156.88,157.28,156.79,157.21,3852.0
2023-06-26 11:40:00,157.17,157.67,157.17,157.53,5635.0,157.17,157.67,157.17,157.53,5635.0
2023-06-26 11:45:00,157.61,158.02,157.6,157.66,6430.0,157.61,158.02,157.6,157.66,6430.0
2023-06-26 11:50:00,157.75,157.84,157.47,157.74,3884.0,157.75,157.84,157.47,157.74,3884.0
2023-06-26 11:55:00,157.82,158.15,157.79,157.83,3001.0,157.82,158.15,157.79,157.83,3001.0
2023-06-26 12:00:00,157.94,158.01,157.72,157.72,1729.0,157.94,158.01,157.72,157.72,1729.0
2023-06-26 12:05:00,157.69,157.74,156.88,156.89,2589.0,157.69,157.74,156.88,156.89,2589.0
2023-06-26 12:10:00,156.88,157.0,156.73,156.95,1100.0,156.88,157.0,156.73,156.95,1100.0
2023-06-26 12:15:00,156.95,157.4,156.94,157.2,6891.0,156.95,157.4,156.94,157.2,6891.0
2023-06-26 12:20:00,157.22,157.4,157.12,157.18,6265.0,157.22,157.4,157.12,157.18,6265.0
2023-06-26 12:25:00,157.19,157.24,157.12,157.23,3341.0,157.19,157.24,157.12,157.23,3341.0
2023-06-26 12:30:00,157.18,157.22,156.78,156.86,4249.0,157.18,157.22,156.78,156.86,4249.0
2023-06-26 12:35:00,156.9,156.9,156.63,156.72,2101.0,156.9,156.9,156.63,156.72,2101.0
2023-06-26 12:40:00,156.72,156.79,156.28,156.47,2988.0,156.72,156.79,156.28,156.47,2988.0
2023-06-26 12:45:00,156.18,156.22,156.02,156.02,1000.0,156.18,156.22,156.02,156.02,1000.0
2023-06-26 12:50:00,156.04,156.16,155.95,156.07,5250.0,156.04,156.16,155.95,156.07,5250.0
2023-06-26 12:55:00,156.16,156.46,156.16,156.46,2551.0,156.16,156.46,156.16,156.46,2551.0
2023-06-26 13:00:00,156.46,156.88,156.43,156.7,6437.0,156.46,156.88,156.43,156.7,6437.0
2023-06-26 13:05:00,156.77,156.84,156.69,156.78,1355.0,156.77,156.84,156.69,156.78,1355.0
2023-06-26 13:10:00,156.75,156.98,156.75,156.98,3642.0,156.75,156.98,156.75,156.98,3642.0
2023-06-26 13:15:00,157.03,157.25,156.94,157.16,5603.0,157.03,157.25,156.94,157.16,5603.0
2023-06-26 13:20:00,157.01,157.06,156.85,156.89,2755.0,157.01,157.06,156.85,156.89,2755.0
2023-06-26 13:25:00,156.84,157.1,156.78,156.97,3518.0,156.84,157.1,156.78,156.97,3518.0
2023-06-26 13:30:00,156.93,157.22,156.92,157.09,2731.0,156.93,157.22,156.92,157.09,2731.0
2023-06-26 13:35:00,157.11,157.23,157.01,157.23,3257.0,157.11,157.23,157.01,157.23,3257.0
2023-06-26 13:40:00,157.22,157.51,157.18,157.19,2311.0,157.22,157.51,157.18,157.19,2311.0
2023-06-26 13:45:00,157.33,157.35,157.12,157.19,2725.0,157.33,157.35,157.12,157.19,2725.0
2023-06-26 13:50:00,157.24,157.24,156.91,156.92,2940.0,157.24,157.24,156.91,156.92,2940.0
2023-06-26 13:55:00,156.93,156.97,156.75,156.75,2000.0,156.93,156.97,156.75,156.75,2000.0
2023-06-26 14:00:00,156.82,157.01,156.82,156.91,1600.0,156.82,157.01,156.82,156.91,1600.0
2023-06-26 14:05:00,156.9,156.92,156.77,156.86,1599.0,156.9,156.92,156.77,156.86,1599.0
2023-06-26 14:10:00,156.86,156.86,156.73,156.75,1886.0,156.86,156.86,156.73,156.75,1886.0
2023-06-26 14:15:00,156.78,156.91,156.69,156.81,3483.0,156.78,156.91,156.69,156.81,3483.0
2023-06-26 14:20:00,156.81,156.99,156.75,156.9,3254.0,156.81,156.99,156.75,156.9,3254.0
2023-06-26 14:25:00,156.92,156.92,156.62,156.74,6221.0,156.92,156.92,156.62,156.74,6221.0
2023-06-26 14:30:00,156.75,157.22,156.75,157.22,4637.0,156.75,157.22,156.75,157.22,4637.0
2023-06-26 14:35:00,157.16,157.54,157.15,157.47,3028.0,157.16,157.54,157.15,157.47,3028.0
2023-06-26 14:40:00,157.42,157.62,157.37,157.41,5396.0,157.42,157.62,157.37,157.41,5396.0
2023-06-26 14:45:00,157.41,157.64,157.33,157.57,14898.0,157.41,157.64,157.33,157.57,14898.0
2023-06-26 14:50:00,157.56,157.64,157.43,157.53,2900.0,157.56,157.64,157.43,157.53,2900.0
2023-06-26 14:55:00,157.54,157.77,157.39,157.54,5495.0,157.54,157.77,157.39,157.54,5495.0
2023-06-26 15:00:00,157.5,157.78,157.49,157.73,3945.0,157.5,157.78,157.49,157.73,3945.0
2023-06-26 15:05:00,157.76,157.79,157.45,157.5,4168.0,157.76,157.79,157.45,157.5,4168.0
2023-06-26 15:10:00,157.52,157.61,157.52,157.59,1744.0,157.52,157.61,157.52,157.59,1744.0
2023-06-26 15:15:00,157.64,157.73,157.47,157.7,4741.0,157.64,157.73,157.47,157.7,4741.0
2023-06-26 15:20:00,157.61,157.72,157.35,157.53,7081.0,157.61,157.72,157.35,157.53,7081.0
2023-06-26 15:25:00,157.53,157.95,157.53,157.9,14344.0,157.53,157.95,157.53,157.9,14344.0
2023-06-26 15:30:00,157.89,158.19,157.88,158.13,9866.0,157.89,158.19,157.88,158.13,9866.0
2023-06-26 15:35:00,158.14,158.18,157.86,157.99,16331.0,158.14,158.18,157.86,157.99,16331.0
2023-06-26 15:40:00,157.94,157.97,157.29,157.29,11603.0,157.94,157.97,157.29,157.29,11603.0
2023-06-26 15:45:00,157.23,157.23,156.74,157.06,11101.0,157.23,157.23,156.74,157.06,11101.0
2023-06-26 15:50:00,157.0,157.27,156.98,157.04,23272.0,157.0,157.27,156.98,157.04,23272.0
2023-06-26 15:55:00,157.04,157.08,156.54,156.61,75859.0,157.04,157.08,156.54,156.61,75859.0
2023-06-27 09:30:00,157.91,158.35,157.59,158.23,7326.0,157.91,158.35,157.59,158.23,7326.0
2023-06-27 09:35:00,158.75,159.44,158.23,159.38,8453.0,158.75,159.44,158.23,159.38,8453.0
2023-06-27 09:40:00,159.46,159.46,158.54,158.61,3019.0,159.46,159.46,158.54,158.61,3019.0
2023-06-27 09:45:00,158.94,159.13,158.3,158.89,10705.0,158.94,159.13,158.3,158.89,10705.0
2023-06-27 09:50:00,158.92,159.24,158.87,158.89,3672.0,158.92,159.24,158.87,158.89,3672.0
2023-06-27 09:55:00,158.84,158.97,158.61,158.86,5710.0,158.84,158.97,158.61,158.86,5710.0
2023-06-27 10:00:00,159.02,159.23,158.78,159.21,3600.0,159.02,159.23,158.78,159.21,3600.0
2023-06-27 10:05:00,159.26,159.35,158.91,159.15,3705.0,159.26,159.35,158.91,159.15,3705.0
2023-06-27 10:10:00,159.04,159.47,159.03,159.38,4225.0,159.04,159.47,159.03,159.38,4225.0
2023-06-27 10:15:00,159.62,159.66,158.67,158.97,7753.0,159.62,159.66,158.67,158.97,7753.0
2023-06-27 10:20:00,158.97,159.15,158.83,158.95,3967.0,158.97,159.15,158.83,158.95,3967.0
2023-06-27 10:25:00,158.97,159.12,158.85,159.03,2318.0,158.97,159.12,158.85,159.03,2318.0
2023-06-27 10:30:00,159.03,159.26,158.99,159.26,4425.0,159.03,159.26,158.99,159.26,4425.0
2023-06-27 10:35:00,159.27,159.27,159.09,159.2,3801.0,159.27,159.27,159.09,159.2,3801.0
2023-06-27 10:40:00,159.16,159.54,159.11,159.47,5533.0,159.16,159.54,159.11,159.47,5533.0
2023-06-27 10:45:00,159.46,159.89,159.45,159.89,2700.0,159.46,159.89,159.45,159.89,2700.0
2023-06-27 10:50:00,159.92,159.97,159.56,159.64,4364.0,159.92,159.97,159.56,159.64,4364.0
2023-06-27 10:55:00,159.64,159.64,159.12,159.13,2914.0,159.64,159.64,159.12,159.13,2914.0
2023-06-27 11:00:00,159.13,159.88,159.13,159.49,9631.0,159.13,159.88,159.13,159.49,9631.0
2023-06-27 11:05:00,159.47,159.67,159.43,159.43,1900.0,159.47,159.67,159.43,159.43,1900.0
2023-06-27 11:10:00,159.36,159.36,158.9,159.05,2352.0,159.36,159.36,158.9,159.05,2352.0
2023-06-27 11:15:00,158.97,159.44,158.97,159.44,1412.0,158.97,159.44,158.97,159.44,1412.0
2023-06-27 11:20:00,159.34,159.35,158.97,159.06,2087.0,159.34,159.35,158.97,159.06,2087.0
2023-06-27 11:25:00,158.96,159.15,158.84,158.95,5388.0,158.96,159.15,158.84,158.95,5388.0
2023-06-27 11:30:00,158.87,159.13,158.87,159.13,3366.0,158.87,159.13,158.87,159.13,3366.0
2023-06-27 11:35:00,159.07,159.07,158.83,159.01,5287.0,159.07,159.07,158.83,159.01,5287.0
2023-06-27 11:40:00,158.96,158.96,158.73,158.81,1209.0,158.96,158.96,158.73,158.81,1209.0
2023-06-27 11:45:00,158.87,158.87,158.5,158.5,4400.0,158.87,158.87,158.5,158.5,4400.0
2023-06-27 11:50:00,158.51,158.84,158.51,158.81,2374.0,158.51,158.84,158.51,158.81,2374.0
2023-06-27 11:55:00,158.83,158.83,158.6,158.81,5336.0,158.83,158.83,158.6,158.81,5336.0
2023-06-27 12:00:00,158.81,159.15,158.81,158.94,4668.0,158.81,159.15,158.81,158.94,4668.0
2023-06-27 12:05:00,158.97,158.97,158.87,158.93,1900.0,158.97,158.97,158.87,158.93,1900.0
2023-06-27 12:10:00,158.86,159.0,158.86,158.96,13987.0,158.86,159.0,158.86,158.96,13987.0
2023-06-27 12:15:00,159.03,159.03,158.72,158.73,1701.0,159.03,159.03,158.72,158.73,1701.0
2023-06-27 12:20:00,158.76,158.91,158.71,158.71,1803.0,158.76,158.91,158.71,158.71,1803.0
2023-06-27 12:25:00,158.67,158.67,158.4,158.57,2425.0,158.67,158.67,158.4,158.57,2425.0
2023-06-27 12:30:00,158.66,158.71,158.56,158.67,3600.0,158.66,158.71,158.56,158.67,3600.0
2023-06-27 12:35:00,158.57,158.57,158.46,158.5,528.0,158.57,158.57,158.46,158.5,528.0
2023-06-27 12:40:00,158.46,158.46,158.14,158.14,5803.0,158.46,158.46,158.14,158.14,5803.0
2023-06-27 12:45:00,158.12,158.12,157.97,158.0,1068.0,158.12,158.12,157.97,158.0,1068.0
2023-06-27 12:50:00,158.08,158.32,158.07,158.27,3420.0,158.08,158.32,158.07,158.27,3420.0
2023-06-27 12:55:00,158.27,158.27,157.91,157.91,2244.0,158.27,158.27,157.91,157.91,2244.0
2023-06-27 13:00:00,157.87,157.87,157.7,157.72,1450.0,157.87,157.87,157.7,157.72,1450.0
2023-06-27 13:05:00,157.72,157.74,157.43,157.5,1772.0,157.72,157.74,157.43,157.5,1772.0
2023-06-27 13:10:00,157.56,157.66,157.35,157.38,3419.0,157.56,157.66,157.35,157.38,3419.0
2023-06-27 13:15:00,157.37,157.74,157.37,157.64,7912.0,157.37,157.74,157.37,157.64,7912.0
2023-06-27 13:20:00,157.67,158.3,157.66,158.29,2977.0,157.67,158.3,157.66,158.29,2977.0
2023-06-27 13:25:00,158.36,158.53,158.25,158.53,4038.0,158.36,158.53,158.25,158.53,4038.0
2023-06-27 13:30:00,158.47,158.5,158.15,158.22,3250.0,158.47,158.5,158.15,158.22,3250.0
2023-06-27 13:35:00,158.16,158.16,157.95,157.95,1758.0,158.16,158.16,157.95,157.95,1758.0
2023-06-27 13:40:00,158.0,158.11,157.9,157.95,2708.0,158.0,158.11,157.9,157.95,2708.0
2023-06-27 13:45:00,157.95,158.06,157.89,157.92,1000.0,157.95,158.06,157.89,157.92,1000.0
2023-06-27 13:50:00,157.95,158.16,157.86,157.86,3330.0,157.95,158.16,157.86,157.86,3330.0
2023-06-27 13:55:00,157.92,157.92,157.53,157.53,1104.0,157.92,157.92,157.53,157.53,1104.0
2023-06-27 14:00:00,157.59,157.63,157.44,157.61,2020.0,157.59,157.63,157.44,157.61,2020.0
2023-06-27 14:05:00,157.59,157.61,157.45,157.46,2305.0,157.59,157.61,157.45,157.46,2305.0
2023-06-27 14:10:00,157.53,157.57,157.35,157.37,1870.0,157.53,157.57,157.35,157.37,1870.0
2023-06-27 14:15:00,157.34,157.35,157.08,157.08,1388.0,157.34,157.35,157.08,157.08,1388.0
2023-06-27 14:20:00,157.09,157.24,157.07,157.24,2776.0,157.09,157.24,157.07,157.24,2776.0
2023-06-27 14:25:00,157.16,157.28,157.08,157.28,3302.0,157.16,157.28,157.08,157.28,3302.0
2023-06-27 14:30:00,157.24,157.28,157.02,157.14,4286.0,157.24,157.28,157.02,157.14,4286.0
2023-06-27 14:35:00,157.15,157.4,157.08,157.4,10407.0,157.15,157.4,157.08,157.4,10407.0
2023-06-27 14:40:00,157.34,157.44,157.25,157.36,3612.0,157.34,157.44,157.25,157.36,3612.0
2023-06-27 14:45:00,157.38,157.46,157.33,157.46,2608.0,157.38,157.46,157.33,157.46,2608.0
2023-06-27 14:50:00,157.5,157.5,157.05,157.05,2464.0,157.5,157.5,157.05,157.05,2464.0
2023-06-27 14:55:00,157.08,157.14,156.79,156.79,2313.0,157.08,157.14,156.79,156.79,2313.0
2023-06-27 15:00:00,156.87,157.0,156.86,156.86,1713.0,156.87,157.0,156.86,156.86,1713.0
2023-06-27 15:05:00,156.97,156.97,156.7,156.7,2051.0,156.97,156.97,156.7,156.7,2051.0
2023-06-27 15:10:00,156.67,156.79,156.56,156.72,4907.0,156.67,156.79,156.56,156.72,4907.0
2023-06-27 15:15:00,156.67,156.97,156.67,156.97,6282.0,156.67,156.97,156.67,156.97,6282.0
2023-06-27 15:20:00,156.96,157.15,156.87,157.15,3009.0,156.96,157.15,156.87,157.15,3009.0
2023-06-27 15:25:00,157.11,157.24,156.98,157.24,3011.0,157.11,157.24,156.98,157.24,3011.0
2023-06-27 15:30:00,157.2,157.39,157.15,157.27,4125.0,157.2,157.39,157.15,157.27,4125.0
2023-06-27 15:35:00,157.27,157.28,157.12,157.22,5559.0,157.27,157.28,157.12,157.22,5559.0
2023-06-27 15:40:00,157.24,157.28,157.0,157.04,13279.0,157.24,157.28,157.0,157.04,13279.0
2023-06-27 15:45:00,157.02,157.11,156.92,156.96,10562.0,157.02,157.11,156.92,156.96,10562.0
2023-06-27 15:50:00,156.93,156.97,156.5,156.56,27489.0,156.93,156.97,156.5,156.56,27489.0
2023-06-27 15:55:00,156.55,156.55,156.23,156.39,64182.0,156.55,156.55,156.23,156.39,64182.0
2023-06-28 09:30:00,155.93,156.3,154.85,155.51,9898.0,155.93,156.3,154.85,155.51,9898.0
2023-06-28 09:35:00,155.16,155.16,154.88,154.9,6398.0,155.16,155.16,154.88,154.9,6398.0
2023-06-28 09:40:00,154.56,154.56,152.56,152.83,10001.0,154.56,154.56,152.56,152.83,10001.0
2023-06-28 09:45:00,152.84,153.71,152.49,153.35,15181.0,152.84,153.71,152.49,153.35,15181.0
2023-06-28 09:50:00,153.32,153.72,152.84,153.46,13203.0,153.32,153.72,152.84,153.46,13203.0
2023-06-28 09:55:00,153.49,154.26,153.24,154.01,10831.0,153.49,154.26,153.24,154.01,10831.0
2023-06-28 10:00:00,154.11,154.11,153.31,153.31,9323.0,154.11,154.11,153.31,153.31,9323.0
2023-06-28 10:05:00,153.32,153.71,153.11,153.64,4134.0,153.32,153.71,153.11,153.64,4134.0
2023-06-28 10:10:00,153.6,153.6,153.07,153.07,2316.0,153.6,153.6,153.07,153.07,2316.0
2023-06-28 10:15:00,153.02,153.31,152.9,153.22,15905.0,153.02,153.31,152.9,153.22,15905.0
2023-06-28 10:20:00,153.36,153.5,152.62,152.63,6623.0,153.36,153.5,152.62,152.63,6623.0
2023-06-28 10:25:00,152.74,152.82,152.07,152.64,16941.0,152.74,152.82,152.07,152.64,16941.0
2023-06-28 10:30:00,152.72,152.89,152.58,152.71,8488.0,152.72,152.89,152.58,152.71,8488.0
2023-06-28 10:35:00,152.78,152.84,152.22,152.39,16183.0,152.78,152.84,152.22,152.39,16183.0
2023-06-28 10:40:00,152.37,152.38,151.82,152.29,20132.0,152.37,152.38,151.82,152.29,20132.0
2023-06-28 10:45:00,152.31,152.53,152.14,152.19,7370.0,152.31,152.53,152.14,152.19,7370.0
2023-06-28 10:50:00,152.2,152.28,151.9,152.28,8455.0,152.2,152.28,151.9,152.28,8455.0
2023-06-28 10:55:00,152.23,152.23,151.75,151.77,5210.0,152.23,152.23,151.75,151.77,5210.0
2023-06-28 11:00:00,151.83,151.89,151.54,151.68,7030.0,151.83,151.89,151.54,151.68,7030.0
2023-06-28 11:05:00,151.63,151.69,151.04,151.17,9573.0,151.63,151.69,151.04,151.17,9573.0
2023-06-28 11:10:00,151.15,151.24,150.89,151.08,11816.0,151.15,151.24,150.89,151.08,11816.0
2023-06-28 11:15:00,151.08,151.3,150.95,151.11,16903.0,151.08,151.3,150.95,151.11,16903.0
2023-06-28 11:20:00,151.15,151.78,151.07,151.61,16842.0,151.15,151.78,151.07,151.61,16842.0
2023-06-28 11:25:00,151.65,151.83,151.32,151.4,7336.0,151.65,151.83,151.32,151.4,7336.0
2023-06-28 11:30:00,151.32,151.63,151.32,151.43,1902.0,151.32,151.63,151.32,151.43,1902.0
2023-06-28 11:35:00,151.38,151.81,151.38,151.7,3962.0,151.38,151.81,151.38,151.7,3962.0
2023-06-28 11:40:00,151.61,151.81,151.33,151.34,4229.0,151.61,151.81,151.33,151.34,4229.0
2023-06-28 11:45:00,151.4,151.58,151.16,151.43,6298.0,151.4,151.58,151.16,151.43,6298.0
2023-06-28 11:50:00,151.35,151.35,151.19,151.2,768.0,151.35,151.35,151.19,151.2,768.0
2023-06-28 11:55:00,151.13,151.14,150.86,150.95,4059.0,151.13,151.14,150.86,150.95,4059.0
2023-06-28 12:00:00,150.92,150.92,150.63,150.91,3828.0,150.92,150.92,150.63,150.91,3828.0
2023-06-28 12:05:00,150.92,151.3,150.92,151.1,6244.0,150.92,151.3,150.92,151.1,6244.0
2023-06-28 12:10:00,151.1,151.4,151.1,151.37,3612.0,151.1,151.4,151.1,151.37,3612.0
2023-06-28 12:15:00,151.4,151.83,151.4,151.83,3923.0,151.4,151.83,151.4,151.83,3923.0
2023-06-28 12:20:00,151.83,151.91,151.69,151.71,25011.0,151.83,151.91,151.69,151.71,25011.0
2023-06-28 12:25:00,151.75,151.85,151.4,151.67,6013.0,151.75,151.85,151.4,151.67,6013.0
2023-06-28 12:30:00,151.68,151.87,151.64,151.79,4279.0,151.68,151.87,151.64,151.79,4279.0
2023-06-28 12:35:00,151.8,151.83,151.45,151.45,7077.0,151.8,151.83,151.45,151.45,7077.0
2023-06-28 12:40:00,151.32,151.38,151.03,151.03,2663.0,151.32,151.38,151.03,151.03,2663.0
2023-06-28 12:45:00,151.14,151.35,151.05,151.06,3039.0,151.14,151.35,151.05,151.06,3039.0
2023-06-28 12:50:00,151.0,151.29,150.95,151.09,2967.0,151.0,151.29,150.95,151.09,2967.0
2023-06-28 12:55:00,150.94,151.22,150.94,151.18,2338.0,150.94,151.22,150.94,151.18,2338.0
2023-06-28 13:00:00,151.12,151.26,151.0,151.15,4750.0,151.12,151.26,151.0,151.15,4750.0
2023-06-28 13:05:00,151.14,151.58,151.14,151.58,2400.0,151.14,151.58,151.14,151.58,2400.0
2023-06-28 13:10:00,151.53,151.79,151.48,151.72,2931.0,151.53,151.79,151.48,151.72,2931.0
2023-06-28 13:15:00,151.75,151.84,151.72,151.77,10209.0,151.75,151.84,151.72,151.77,10209.0
2023-06-28 13:20:00,151.72,153.0,151.71,152.98,11294.0,151.72,153.0,151.71,152.98,11294.0
2023-06-28 13:25:00,152.84,152.96,151.97,152.03,25799.0,152.84,152.96,151.97,152.03,25799.0
2023-06-28 13:30:00,152.0,152.1,151.62,151.84,15212.0,152.0,152.1,151.62,151.84,15212.0
2023-06-28 13:35:00,152.0,152.04,151.88,151.93,5302.0,152.0,152.04,151.88,151.93,5302.0
2023-06-28 13:40:00,151.93,152.05,151.86,152.0,12938.0,151.93,152.05,151.86,152.0,12938.0
2023-06-28 13:45:00,151.98,152.26,151.82,151.86,8852.0,151.98,152.26,151.82,151.86,8852.0
2023-06-28 13:50:00,151.8,151.8,151.45,151.58,18151.0,151.8,151.8,151.45,151.58,18151.0
2023-06-28 13:55:00,151.58,151.65,151.4,151.53,14719.0,151.58,151.65,151.4,151.53,14719.0
2023-06-28 14:00:00,151.59,151.59,151.39,151.5,5552.0,151.59,151.59,151.39,151.5,5552.0
2023-06-28 14:05:00,151.5,151.56,151.44,151.48,8238.0,151.5,151.56,151.44,151.48,8238.0
2023-06-28 14:10:00,151.5,151.56,151.38,151.49,12250.0,151.5,151.56,151.38,151.49,12250.0
2023-06-28 14:15:00,151.49,151.76,151.47,151.57,15713.0,151.49,151.76,151.47,151.57,15713.0
2023-06-28 14:20:00,151.53,151.75,151.44,151.51,14431.0,151.53,151.75,151.44,151.51,14431.0
2023-06-28 14:25:00,151.48,151.53,151.38,151.47,12370.0,151.48,151.53,151.38,151.47,12370.0
2023-06-28 14:30:00,151.5,151.75,151.46,151.56,9080.0,151.5,151.75,151.46,151.56,9080.0
2023-06-28 14:35:00,151.56,151.65,151.46,151.5,11768.0,151.56,151.65,151.46,151.5,11768.0
2023-06-28 14:40:00,151.5,151.54,151.34,151.41,6147.0,151.5,151.54,151.34,151.41,6147.0
2023-06-28 14:45:00,151.46,151.54,151.38,151.53,9243.0,151.46,151.54,151.38,151.53,9243.0
2023-06-28 14:50:00,151.49,151.52,151.36,151.51,6936.0,151.49,151.52,151.36,151.51,6936.0
2023-06-28 14:55:00,151.51,151.52,151.37,151.41,9137.0,151.51,151.52,151.37,151.41,9137.0
2023-06-28 15:00:00,151.41,151.52,151.4,151.45,7552.0,151.41,151.52,151.4,151.45,7552.0
2023-06-28 15:05:00,151.48,151.49,151.04,151.06,9840.0,151.48,151.49,151.04,151.06,9840.0
2023-06-28 15:10:00,151.03,151.58,151.03,151.49,11190.0,151.03,151.58,151.03,151.49,11190.0
2023-06-28 15:15:00,151.49,151.61,151.43,151.48,7777.0,151.49,151.61,151.43,151.48,7777.0
2023-06-28 15:20:00,151.46,151.75,151.41,151.74,31930.0,151.46,151.75,151.41,151.74,31930.0
2023-06-28 15:25:00,151.75,151.8,151.4,151.46,12135.0,151.75,151.8,151.4,151.46,12135.0
2023-06-28 15:30:00,151.45,151.5,151.16,151.19,13641.0,151.45,151.5,151.16,151.19,13641.0
2023-06-28 15:35:00,151.16,151.21,150.95,150.96,24895.0,151.16,151.21,150.95,150.96,24895.0
2023-06-28 15:40:00,150.96,151.61,150.91,151.31,23392.0,150.96,151.61,150.91,151.31,23392.0
2023-06-28 15:45:00,151.22,151.27,150.94,151.0,30613.0,151.22,151.27,150.94,151.0,30613.0
2023-06-28 15:50:00,150.99,151.41,150.76,151.37,43241.0,150.99,151.41,150.76,151.37,43241.0
2023-06-28 15:55:00,151.34,151.55,151.06,151.18,77624.0,151.34,151.55,151.06,151.18,77624.0
2023-06-29 09:30:00,150.16,150.5,149.84,150.05,12104.0,150.16,150.5,149.84,150.05,12104.0
2023-06-29 09:35:00,150.22,150.25,149.58,150.16,3809.0,150.22,150.25,149.58,150.16,3809.0
2023-06-29 09:40:00,150.17,150.64,150.03,150.4,7719.0,150.17,150.64,150.03,150.4,7719.0
2023-06-29 09:45:00,150.39,150.78,150.16,150.78,9054.0,150.39,150.78,150.16,150.78,9054.0
2023-06-29 09:50:00,150.95,151.49,150.95,151.39,5495.0,150.95,151.49,150.95,151.39,5495.0
2023-06-29 09:55:00,151.74,152.24,151.58,152.24,3500.0,151.74,152.24,151.58,152.24,3500.0
2023-06-29 10:00:00,152.11,153.24,152.11,153.23,3196.0,152.11,153.24,152.11,153.23,3196.0
2023-06-29 10:05:00,153.24,153.82,152.76,152.87,7189.0,153.24,153.82,152.76,152.87,7189.0
2023-06-29 10:10:00,152.87,152.99,152.4,152.53,11190.0,152.87,152.99,152.4,152.53,11190.0
2023-06-29 10:15:00,152.62,153.07,152.61,152.78,5776.0,152.62,153.07,152.61,152.78,5776.0
2023-06-29 10:20:00,152.81,153.09,152.27,152.46,7293.0,152.81,153.09,152.27,152.46,7293.0
2023-06-29 10:25:00,152.47,152.66,152.33,152.53,13469.0,152.47,152.66,152.33,152.53,13469.0
2023-06-29 10:30:00,152.53,152.89,152.34,152.89,5866.0,152.53,152.89,152.34,152.89,5866.0
2023-06-29 10:35:00,153.0,153.0,152.7,152.81,3800.0,153.0,153.0,152.7,152.81,3800.0
2023-06-29 10:40:00,152.82,153.09,152.71,152.81,9098.0,152.82,153.09,152.71,152.81,9098.0
2023-06-29 10:45:00,152.73,152.76,152.39,152.43,14695.0,152.73,152.76,152.39,152.43,14695.0
2023-06-29 10:50:00,152.43,152.65,152.16,152.36,11883.0,152.43,152.65,152.16,152.36,11883.0
2023-06-29 10:55:00,152.28,152.6,152.14,152.6,2900.0,152.28,152.6,152.14,152.6,2900.0
2023-06-29 11:00:00,152.49,152.51,152.22,152.31,6053.0,152.49,152.51,152.22,152.31,6053.0
2023-06-29 11:05:00,152.28,152.65,152.2,152.32,9986.0,152.28,152.65,152.2,152.32,9986.0
2023-06-29 11:10:00,152.27,152.44,152.18,152.36,3400.0,152.27,152.44,152.18,152.36,3400.0
2023-06-29 11:15:00,152.36,152.99,152.26,152.93,9165.0,152.36,152.99,152.26,152.93,9165.0
2023-06-29 11:20:00,152.93,152.93,152.68,152.75,15770.0,152.93,152.93,152.68,152.75,15770.0
2023-06-29 11:25:00,152.63,152.67,152.46,152.46,8252.0,152.63,152.67,152.46,152.46,8252.0
2023-06-29 11:30:00,152.47,152.62,152.4,152.62,4978.0,152.47,152.62,152.4,152.62,4978.0
2023-06-29 11:35:00,152.62,152.71,152.55,152.7,3801.0,152.62,152.71,152.55,152.7,3801.0
2023-06-29 11:40:00,152.75,152.97,152.62,152.63,11365.0,152.75,152.97,152.62,152.63,11365.0
2023-06-29 11:45:00,152.61,152.65,152.53,152.65,3200.0,152.61,152.65,152.53,152.65,3200.0
2023-06-29 11:50:00,152.66,152.85,152.62,152.7,8387.0,152.66,152.85,152.62,152.7,8387.0
2023-06-29 11:55:00,152.66,152.69,152.45,152.62,3000.0,152.66,152.69,152.45,152.62,3000.0
2023-06-29 12:00:00,152.62,152.63,152.47,152.47,3330.0,152.62,152.63,152.47,152.47,3330.0
2023-06-29 12:05:00,152.47,152.7,152.44,152.52,4738.0,152.47,152.7,152.44,152.52,4738.0
2023-06-29 12:10:00,152.52,152.63,152.33,152.41,8569.0,152.52,152.63,152.33,152.41,8569.0
2023-06-29 12:15:00,152.47,152.58,152.47,152.56,1907.0,152.47,152.58,152.47,152.56,1907.0
2023-06-29 12:20:00,152.56,152.75,152.56,152.67,5701.0,152.56,152.75,152.56,152.67,5701.0
2023-06-29 12:25:00,152.69,152.87,152.66,152.66,6689.0,152.69,152.87,152.66,152.66,6689.0
2023-06-29 12:30:00,152.75,152.9,152.75,152.86,2412.0,152.75,152.9,152.75,152.86,2412.0
2023-06-29 12:35:00,152.93,153.38,152.91,153.31,3350.0,152.93,153.38,152.91,153.31,3350.0
2023-06-29 12:40:00,153.31,153.41,153.07,153.34,5630.0,153.31,153.41,153.07,153.34,5630.0
2023-06-29 12:45:00,153.36,153.55,153.35,153.47,2923.0,153.36,153.55,153.35,153.47,2923.0
2023-06-29 12:50:00,153.48,153.86,153.4,153.65,3041.0,153.48,153.86,153.4,153.65,3041.0
2023-06-29 12:55:00,153.65,153.7,153.4,153.49,3585.0,153.65,153.7,153.4,153.49,3585.0
2023-06-29 13:00:00,153.49,153.73,153.48,153.73,3086.0,153.49,153.73,153.48,153.73,3086.0
2023-06-29 13:05:00,153.67,153.67,153.37,153.67,4984.0,153.67,153.67,153.37,153.67,4984.0
2023-06-29 13:10:00,153.67,153.75,153.17,153.19,6252.0,153.67,153.75,153.17,153.19,6252.0
2023-06-29 13:15:00,153.17,153.32,153.01,153.02,7189.0,153.17,153.32,153.01,153.02,7189.0
2023-06-29 13:20:00,153.0,153.09,152.69,152.69,3036.0,153.0,153.09,152.69,152.69,3036.0
2023-06-29 13:25:00,152.75,152.98,152.7,152.78,4125.0,152.75,152.98,152.7,152.78,4125.0
2023-06-29 13:30:00,152.8,153.16,152.8,153.14,2201.0,152.8,153.16,152.8,153.14,2201.0
2023-06-29 13:35:00,153.22,153.22,152.85,153.01,7041.0,153.22,153.22,152.85,153.01,7041.0
2023-06-29 13:40:00,153.14,153.24,152.87,152.94,5480.0,153.14,153.24,152.87,152.94,5480.0
2023-06-29 13:45:00,152.95,153.03,152.88,153.03,1842.0,152.95,153.03,152.88,153.03,1842.0
2023-06-29 13:50:00,152.97,152.97,152.74,152.81,3442.0,152.97,152.97,152.74,152.81,3442.0
2023-06-29 13:55:00,152.86,152.86,152.51,152.64,2900.0,152.86,152.86,152.51,152.64,2900.0
2023-06-29 14:00:00,152.58,152.63,152.33,152.47,5228.0,152.58,152.63,152.33,152.47,5228.0
2023-06-29 14:05:00,152.43,152.5,152.34,152.48,5381.0,152.43,152.5,152.34,152.48,5381.0
2023-06-29 14:10:00,152.53,152.72,152.51,152.59,4439.0,152.53,152.72,152.51,152.59,4439.0
2023-06-29 14:15:00,152.62,152.8,152.6,152.8,1500.0,152.62,152.8,152.6,152.8,1500.0
2023-06-29 14:20:00,152.89,153.14,152.67,152.81,24313.0,152.89,153.14,152.67,152.81,24313.0
2023-06-29 14:25:00,152.81,152.92,152.64,152.77,3398.0,152.81,152.92,152.64,152.77,3398.0
2023-06-29 14:30:00,152.74,152.92,152.63,152.89,3600.0,152.74,152.92,152.63,152.89,3600.0
2023-06-29 14:35:00,152.91,153.02,152.83,152.85,5169.0,152.91,153.02,152.83,152.85,5169.0
2023-06-29 14:40:00,152.73,153.03,152.71,152.83,5099.0,152.73,153.03,152.71,152.83,5099.0
2023-06-29 14:45:00,152.84,152.97,152.82,152.83,4370.0,152.84,152.97,152.82,152.83,4370.0
2023-06-29 14:50:00,152.88,153.0,152.83,152.97,3223.0,152.88,153.0,152.83,152.97,3223.0
2023-06-29 14:55:00,153.0,153.07,152.89,152.98,12106.0,153.0,153.07,152.89,152.98,12106.0
2023-06-29 15:00:00,153.0,153.14,152.97,153.03,5525.0,153.0,153.14,152.97,153.03,5525.0
2023-06-29 15:05:00,153.03,153.3,153.03,153.25,9505.0,153.03,153.3,153.03,153.25,9505.0
2023-06-29 15:10:00,153.32,153.52,153.13,153.17,11098.0,153.32,153.52,153.13,153.17,11098.0
2023-06-29 15:15:00,153.14,153.44,153.12,153.43,6133.0,153.14,153.44,153.12,153.43,6133.0
2023-06-29 15:20:00,153.46,153.52,153.18,153.18,24485.0,153.46,153.52,153.18,153.18,24485.0
2023-06-29 15:25:00,153.2,153.45,153.12,153.44,6287.0,153.2,153.45,153.12,153.44,6287.0
2023-06-29 15:30:00,153.45,153.56,153.26,153.39,13169.0,153.45,153.56,153.26,153.39,13169.0
2023-06-29 15:35:00,153.39,153.44,153.29,153.3,22019.0,153.39,153.44,153.29,153.3,22019.0
2023-06-29 15:40:00,153.28,153.65,153.23,153.37,52025.0,153.28,153.65,153.23,153.37,52025.0
2023-06-29 15:45:00,153.4,153.41,153.13,153.32,41600.0,153.4,153.41,153.13,153.32,41600.0
2023-06-29 15:50:00,153.3,154.09,153.3,153.89,39536.0,153.3,154.09,153.3,153.89,39536.0
2023-06-29 15:55:00,153.87,153.97,153.58,153.62,53363.0,153.87,153.97,153.58,153.62,53363.0
2023-06-30 09:30:00,154.5,155.06,154.19,155.06,12883.0,154.5,155.06,154.19,155.06,12883.0
2023-06-30 09:35:00,155.03,155.56,154.68,155.5,10160.0,155.03,155.56,154.68,155.5,10160.0
2023-06-30 09:40:00,155.61,156.79,155.61,156.17,11675.0,155.61,156.79,155.61,156.17,11675.0
2023-06-30 09:45:00,155.95,156.33,155.73,156.33,4327.0,155.95,156.33,155.73,156.33,4327.0
2023-06-30 09:50:00,156.3,156.45,155.5,155.8,9394.0,156.3,156.45,155.5,155.8,9394.0
2023-06-30 09:55:00,155.8,155.8,155.25,155.62,21680.0,155.8,155.8,155.25,155.62,21680.0
2023-06-30 10:00:00,155.61,155.96,155.58,155.75,9591.0,155.61,155.96,155.58,155.75,9591.0
2023-06-30 10:05:00,155.78,156.26,155.78,156.26,7993.0,155.78,156.26,155.78,156.26,7993.0
2023-06-30 10:10:00,156.19,156.43,156.1,156.15,5207.0,156.19,156.43,156.1,156.15,5207.0
2023-06-30 10:15:00,156.13,156.26,155.35,155.36,6501.0,156.13,156.26,155.35,155.36,6501.0
2023-06-30 10:20:00,155.33,155.54,155.05,155.29,5321.0,155.33,155.54,155.05,155.29,5321.0
2023-06-30 10:25:00,155.28,155.45,154.97,155.39,9171.0,155.28,155.45,154.97,155.39,9171.0
2023-06-30 10:30:00,155.46,155.81,155.46,155.76,9967.0,155.46,155.81,155.46,155.76,9967.0
2023-06-30 10:35:00,155.76,155.81,155.54,155.75,16542.0,155.76,155.81,155.54,155.75,16542.0
2023-06-30 10:40:00,155.75,155.78,155.21,155.6,19231.0,155.75,155.78,155.21,155.6,19231.0
2023-06-30 10:45:00,155.64,155.64,155.28,155.49,9839.0,155.64,155.64,155.28,155.49,9839.0
2023-06-30 10:50:00,155.47,155.68,155.05,155.47,8580.0,155.47,155.68,155.05,155.47,8580.0
2023-06-30 10:55:00,155.53,155.86,155.41,155.7,8101.0,155.53,155.86,155.41,155.7,8101.0
2023-06-30 11:00:00,155.69,155.91,155.58,155.91,9855.0,155.69,155.91,155.58,155.91,9855.0
2023-06-30 11:05:00,155.91,156.23,155.87,156.23,12744.0,155.91,156.23,155.87,156.23,12744.0
2023-06-30 11:10:00,156.32,156.36,156.16,156.28,8549.0,156.32,156.36,156.16,156.28,8549.0
2023-06-30 11:15:00,156.3,156.4,156.14,156.18,8139.0,156.3,156.4,156.14,156.18,8139.0
2023-06-30 11:20:00,156.24,156.56,156.21,156.55,10896.0,156.24,156.56,156.21,156.55,10896.0
2023-06-30 11:25:00,156.61,157.0,156.61,156.96,7852.0,156.61,157.0,156.61,156.96,7852.0
2023-06-30 11:30:00,157.0,157.06,156.69,156.8,8802.0,157.0,157.06,156.69,156.8,8802.0
2023-06-30 11:35:00,156.84,157.11,156.8,156.95,14517.0,156.84,157.11,156.8,156.95,14517.0
2023-06-30 11:40:00,156.98,157.36,156.95,157.28,13286.0,156.98,157.36,156.95,157.28,13286.0
2023-06-30 11:45:00,157.28,157.39,157.16,157.37,4432.0,157.28,157.39,157.16,157.37,4432.0
2023-06-30 11:50:00,157.37,157.37,157.15,157.3,5725.0,157.37,157.37,157.15,157.3,5725.0
2023-06-30 11:55:00,157.31,157.77,157.31,157.7,3761.0,157.31,157.77,157.31,157.7,3761.0
2023-06-30 12:00:00,157.74,157.78,157.21,157.22,11053.0,157.74,157.78,157.21,157.22,11053.0
2023-06-30 12:05:00,157.25,157.26,156.81,157.0,4416.0,157.25,157.26,156.81,157.0,4416.0
2023-06-30 12:10:00,156.99,157.17,156.99,157.15,2420.0,156.99,157.17,156.99,157.15,2420.0
2023-06-30 12:15:00,157.15,157.15,156.97,157.02,4590.0,157.15,157.15,156.97,157.02,4590.0
2023-06-30 12:20:00,157.03,157.38,157.02,157.24,4067.0,157.03,157.38,157.02,157.24,4067.0
2023-06-30 12:25:00,157.3,157.34,157.12,157.12,2804.0,157.3,157.34,157.12,157.12,2804.0
2023-06-30 12:30:00,157.12,157.54,157.12,157.37,4475.0,157.12,157.54,157.12,157.37,4475.0
2023-06-30 12:35:00,157.41,157.85,157.37,157.64,6344.0,157.41,157.85,157.37,157.64,6344.0
2023-06-30 12:40:00,157.63,157.64,157.52,157.58,3985.0,157.63,157.64,157.52,157.58,3985.0
2023-06-30 12:45:00,157.61,157.88,157.57,157.84,6371.0,157.61,157.88,157.57,157.84,6371.0
2023-06-30 12:50:00,157.81,157.89,157.76,157.79,5107.0,157.81,157.89,157.76,157.79,5107.0
2023-06-30 12:55:00,157.79,157.97,157.51,157.64,12264.0,157.79,157.97,157.51,157.64,12264.0
2023-06-30 13:00:00,157.71,157.71,157.23,157.3,7395.0,157.71,157.71,157.23,157.3,7395.0
2023-06-30 13:05:00,157.31,157.32,156.95,157.15,5229.0,157.31,157.32,156.95,157.15,5229.0
2023-06-30 13:10:00,157.16,157.32,157.15,157.25,4490.0,157.16,157.32,157.15,157.25,4490.0
2023-06-30 13:15:00,157.31,157.58,157.3,157.5,4678.0,157.31,157.58,157.3,157.5,4678.0
2023-06-30 13:20:00,157.5,157.52,157.43,157.5,2746.0,157.5,157.52,157.43,157.5,2746.0
2023-06-30 13:25:00,157.47,157.48,157.23,157.31,6418.0,157.47,157.48,157.23,157.31,6418.0
2023-06-30 13:30:00,157.23,157.31,157.02,157.29,9191.0,157.23,157.31,157.02,157.29,9191.0
2023-06-30 13:35:00,157.28,157.41,157.24,157.38,17173.0,157.28,157.41,157.24,157.38,17173.0
2023-06-30 13:40:00,157.4,157.63,157.26,157.61,17662.0,157.4,157.63,157.26,157.61,17662.0
2023-06-30 13:45:00,157.58,157.63,157.45,157.63,16639.0,157.58,157.63,157.45,157.63,16639.0
2023-06-30 13:50:00,157.59,157.6,157.43,157.44,7740.0,157.59,157.6,157.43,157.44,7740.0
2023-06-30 13:55:00,157.43,157.44,157.23,157.26,5162.0,157.43,157.44,157.23,157.26,5162.0
2023-06-30 14:00:00,157.26,157.48,157.26,157.35,8552.0,157.26,157.48,157.26,157.35,8552.0
2023-06-30 14:05:00,157.34,157.58,157.24,157.58,10385.0,157.34,157.58,157.24,157.58,10385.0
2023-06-30 14:10:00,157.59,157.59,157.26,157.47,12040.0,157.59,157.59,157.26,157.47,12040.0
2023-06-30 14:15:00,157.47,157.57,157.47,157.52,8443.0,157.47,157.57,157.47,157.52,8443.0
2023-06-30 14:20:00,157.47,157.56,157.47,157.52,9514.0,157.47,157.56,157.47,157.52,9514.0
2023-06-30 14:25:00,157.5,157.71,157.48,157.69,14578.0,157.5,157.71,157.48,157.69,14578.0
2023-06-30 14:30:00,157.69,157.72,157.56,157.63,9434.0,157.69,157.72,157.56,157.63,9434.0
2023-06-30 14:35:00,157.63,157.65,157.57,157.6,11405.0,157.63,157.65,157.57,157.6,11405.0
2023-06-30 14:40:00,157.61,157.66,157.55,157.6,9274.0,157.61,157.66,157.55,157.6,9274.0
2023-06-30 14:45:00,157.61,157.73,157.58,157.67,10075.0,157.61,157.73,157.58,157.67,10075.0
2023-06-30 14:50:00,157.67,157.76,157.56,157.56,17788.0,157.67,157.76,157.56,157.56,17788.0
2023-06-30 14:55:00,157.58,157.58,157.32,157.44,9852.0,157.58,157.58,157.32,157.44,9852.0
2023-06-30 15:00:00,157.48,157.66,157.43,157.57,7609.0,157.48,157.66,157.43,157.57,7609.0
2023-06-30 15:05:00,157.56,157.64,157.4,157.5,11515.0,157.56,157.64,157.4,157.5,11515.0
2023-06-30 15:10:00,157.48,157.52,157.37,157.44,6137.0,157.48,157.52,157.37,157.44,6137.0
2023-06-30 15:15:00,157.47,157.74,157.47,157.71,6658.0,157.47,157.74,157.47,157.71,6658.0
2023-06-30 15:20:00,157.81,158.4,157.75,158.27,9392.0,157.81,158.4,157.75,158.27,9392.0
2023-06-30 15:25:00,158.27,158.61,158.27,158.45,9619.0,158.27,158.61,158.27,158.45,9619.0
2023-06-30 15:30:00,158.45,158.52,158.22,158.37,18734.0,158.45,158.52,158.22,158.37,18734.0
2023-06-30 15:35:00,158.36,158.49,158.14,158.26,16056.0,158.36,158.49,158.14,158.26,16056.0
2023-06-30 15:40:00,158.26,158.48,158.25,158.4,18666.0,158.26,158.48,158.25,158.4,18666.0
2023-06-30 15:45:00,158.38,158.39,158.12,158.3,23265.0,158.38,158.39,158.12,158.3,23265.0
2023-06-30 15:50:00,158.36,158.36,157.93,158.03,35842.0,158.36,158.36,157.93,158.03,35842.0
2023-06-30 15:55:00,158.03,158.03,157.38,157.38,77616.0,158.03,158.03,157.38,157.38,77616.0
2023-07-03 09:30:00,157.61,161.06,157.61,158.43,33337.0,157.61,161.06,157.61,158.43,33337.0
2023-07-03 09:35:00,158.11,159.49,158.01,158.72,10685.0,158.11,159.49,158.01,158.72,10685.0
2023-07-03 09:40:00,158.75,158.76,157.7,157.92,5111.0,158.75,158.76,157.7,157.92,5111.0
2023-07-03 09:45:00,157.74,158.03,157.6,157.78,7044.0,157.74,158.03,157.6,157.78,7044.0
2023-07-03 09:50:00,157.97,158.29,157.53,157.72,4687.0,157.97,158.29,157.53,157.72,4687.0
2023-07-03 09:55:00,157.72,158.61,157.66,158.61,4218.0,157.72,158.61,157.66,158.61,4218.0
2023-07-03 10:00:00,158.56,159.68,158.56,159.55,6470.0,158.56,159.68,158.56,159.55,6470.0
2023-07-03 10:05:00,159.47,159.63,158.79,159.44,6069.0,159.47,159.63,158.79,159.44,6069.0
2023-07-03 10:10:00,159.55,159.73,158.98,159.64,5641.0,159.55,159.73,158.98,159.64,5641.0
2023-07-03 10:15:00,159.66,159.92,159.49,159.56,3515.0,159.66,159.92,159.49,159.56,3515.0
2023-07-03 10:20:00,159.52,159.99,159.46,159.98,6932.0,159.52,159.99,159.46,159.98,6932.0
2023-07-03 10:25:00,159.91,160.02,159.73,159.84,4339.0,159.91,160.02,159.73,159.84,4339.0
2023-07-03 10:30:00,159.88,160.43,159.78,160.37,6769.0,159.88,160.43,159.78,160.37,6769.0
2023-07-03 10:35:00,160.38,160.38,159.92,160.05,6066.0,160.38,160.38,159.92,160.05,6066.0
2023-07-03 10:40:00,160.07,160.18,159.5,159.58,8210.0,160.07,160.18,159.5,159.58,8210.0
2023-07-03 10:45:00,159.57,159.57,159.19,159.19,4200.0,159.57,159.57,159.19,159.19,4200.0
2023-07-03 10:50:00,159.16,159.16,158.59,158.59,5618.0,159.16,159.16,158.59,158.59,5618.0
2023-07-03 10:55:00,158.62,158.65,158.37,158.43,3960.0,158.62,158.65,158.37,158.43,3960.0
2023-07-03 11:00:00,158.43,158.89,158.42,158.77,7757.0,158.43,158.89,158.42,158.77,7757.0
2023-07-03 11:05:00,158.77,158.84,158.73,158.84,1500.0,158.77,158.84,158.73,158.84,1500.0
2023-07-03 11:10:00,158.86,158.89,158.63,158.74,3570.0,158.86,158.89,158.63,158.74,3570.0
2023-07-03 11:15:00,158.78,159.23,158.77,159.19,8006.0,158.78,159.23,158.77,159.19,8006.0
2023-07-03 11:20:00,159.13,159.37,159.03,159.37,5827.0,159.13,159.37,159.03,159.37,5827.0
2023-07-03 11:25:00,159.37,159.63,159.36,159.42,7162.0,159.37,159.63,159.36,159.42,7162.0
2023-07-03 11:30:00,159.41,159.44,159.2,159.36,5539.0,159.41,159.44,159.2,159.36,5539.0
2023-07-03 11:35:00,159.37,159.42,159.02,159.08,8734.0,159.37,159.42,159.02,159.08,8734.0
2023-07-03 11:40:00,158.93,158.95,158.69,158.75,4758.0,158.93,158.95,158.69,158.75,4758.0
2023-07-03 11:45:00,158.75,158.9,158.53,158.9,6706.0,158.75,158.9,158.53,158.9,6706.0
2023-07-03 11:50:00,158.9,159.43,158.89,159.39,5505.0,158.9,159.43,158.89,159.39,5505.0
2023-07-03 11:55:00,159.41,159.7,159.39,159.7,7625.0,159.41,159.7,159.39,159.7,7625.0
2023-07-03 12:00:00,159.74,159.74,159.4,159.4,7945.0,159.74,159.74,159.4,159.4,7945.0
2023-07-03 12:05:00,159.41,159.78,159.37,159.78,12525.0,159.41,159.78,159.37,159.78,12525.0
2023-07-03 12:10:00,159.79,159.79,159.45,159.5,5024.0,159.79,159.79,159.45,159.5,5024.0
2023-07-03 12:15:00,159.47,159.47,159.32,159.43,7797.0,159.47,159.47,159.32,159.43,7797.0
2023-07-03 12:20:00,159.38,159.45,159.06,159.09,9879.0,159.38,159.45,159.06,159.09,9879.0
2023-07-03 12:25:00,159.03,159.2,158.87,159.14,4000.0,159.03,159.2,158.87,159.14,4000.0
2023-07-03 12:30:00,159.17,159.25,159.03,159.22,5084.0,159.17,159.25,159.03,159.22,5084.0
2023-07-03 12:35:00,159.27,159.4,159.16,159.23,9176.0,159.27,159.4,159.16,159.23,9176.0
2023-07-03 12:40:00,159.23,159.34,159.04,159.11,8431.0,159.23,159.34,159.04,159.11,8431.0
2023-07-03 12:45:00,159.17,159.41,159.14,159.4,13392.0,159.17,159.41,159.14,159.4,13392.0
2023-07-03 12:50:00,159.37,159.41,158.82,159.08,19196.0,159.37,159.41,158.82,159.08,19196.0
2023-07-03 12:55:00,159.06,159.06,158.73,159.02,29047.0,159.06,159.06,158.73,159.02,29047.0
2023-07-05 09:30:00,157.63,157.99,156.6,157.86,20846.0,157.63,157.99,156.6,157.86,20846.0
2023-07-05 09:35:00,158.03,158.64,157.75,158.6,9141.0,158.03,158.64,157.75,158.6,9141.0
2023-07-05 09:40:00,158.38,158.38,157.34,157.46,3718.0,158.38,158.38,157.34,157.46,3718.0
2023-07-05 09:45:00,157.41,158.17,157.18,158.17,5339.0,157.41,158.17,157.18,158.17,5339.0
2023-07-05 09:50:00,158.17,158.17,157.86,157.87,1118.0,158.17,158.17,157.86,157.87,1118.0
2023-07-05 09:55:00,157.66,157.66,156.76,157.07,2801.0,157.66,157.66,156.76,157.07,2801.0
2023-07-05 10:00:00,157.06,157.81,156.87,157.81,3337.0,157.06,157.81,156.87,157.81,3337.0
2023-07-05 10:05:00,157.88,157.88,157.61,157.75,4726.0,157.88,157.88,157.61,157.75,4726.0
2023-07-05 10:10:00,157.87,157.95,157.75,157.95,6051.0,157.87,157.95,157.75,157.95,6051.0
2023-07-05 10:15:00,157.92,158.06,157.79,157.79,8453.0,157.92,158.06,157.79,157.79,8453.0
2023-07-05 10:20:00,157.64,157.94,157.57,157.79,6166.0,157.64,157.94,157.57,157.79,6166.0
2023-07-05 10:25:00,157.79,157.85,157.62,157.82,4793.0,157.79,157.85,157.62,157.82,4793.0
2023-07-05 10:30:00,157.75,157.75,157.17,157.24,4248.0,157.75,157.75,157.17,157.24,4248.0
2023-07-05 10:35:00,157.29,157.62,157.23,157.6,6131.0,157.29,157.62,157.23,157.6,6131.0
2023-07-05 10:40:00,157.53,157.85,157.46,157.85,3325.0,157.53,157.85,157.46,157.85,3325.0
2023-07-05 10:45:00,157.78,157.97,157.63,157.64,6083.0,157.78,157.97,157.63,157.64,6083.0
2023-07-05 10:50:00,157.64,158.0,157.61,157.97,3696.0,157.64,158.0,157.61,157.97,3696.0
2023-07-05 10:55:00,158.15,158.26,158.03,158.08,3601.0,158.15,158.26,158.03,158.08,3601.0
2023-07-05 11:00:00,158.14,158.15,157.92,157.98,5608.0,158.14,158.15,157.92,157.98,5608.0
2023-07-05 11:05:00,157.95,158.25,157.91,158.15,4399.0,157.95,158.25,157.91,158.15,4399.0
2023-07-05 11:10:00,158.16,158.24,158.04,158.24,8029.0,158.16,158.24,158.04,158.24,8029.0
2023-07-05 11:15:00,158.29,158.48,158.23,158.32,5448.0,158.29,158.48,158.23,158.32,5448.0
2023-07-05 11:20:00,158.38,158.89,158.37,158.54,9696.0,158.38,158.89,158.37,158.54,9696.0
2023-07-05 11:25:00,158.47,158.48,158.13,158.38,3002.0,158.47,158.48,158.13,158.38,3002.0
2023-07-05 11:30:00,158.49,158.62,158.41,158.62,2023.0,158.49,158.62,158.41,158.62,2023.0
2023-07-05 11:35:00,158.61,158.66,158.43,158.46,6165.0,158.61,158.66,158.43,158.46,6165.0
2023-07-05 11:40:00,158.42,158.62,158.23,158.62,4019.0,158.42,158.62,158.23,158.62,4019.0
2023-07-05 11:45:00,158.62,158.7,158.43,158.59,3614.0,158.62,158.7,158.43,158.59,3614.0
2023-07-05 11:50:00,158.6,158.8,158.55,158.78,1300.0,158.6,158.8,158.55,158.78,1300.0
2023-07-05 11:55:00,158.8,159.06,158.76,159.06,2518.0,158.8,159.06,158.76,159.06,2518.0
2023-07-05 12:00:00,159.1,159.13,158.93,159.13,3681.0,159.1,159.13,158.93,159.13,3681.0
2023-07-05 12:05:00,159.2,159.2,159.05,159.05,3831.0,159.2,159.2,159.05,159.05,3831.0
2023-07-05 12:10:00,159.02,159.05,158.78,158.9,3992.0,159.02,159.05,158.78,158.9,3992.0
2023-07-05 12:15:00,158.84,158.84,158.52,158.66,3584.0,158.84,158.84,158.52,158.66,3584.0
2023-07-05 12:20:00,158.69,158.69,158.32,158.56,4306.0,158.69,158.69,158.32,158.56,4306.0
2023-07-05 12:25:00,158.64,158.68,158.47,158.49,2700.0,158.64,158.68,158.47,158.49,2700.0
2023-07-05 12:30:00,158.49,158.68,158.49,158.59,2000.0,158.49,158.68,158.49,158.59,2000.0
2023-07-05 12:35:00,158.62,158.63,158.3,158.48,3743.0,158.62,158.63,158.3,158.48,3743.0
2023-07-05 12:40:00,158.48,158.49,158.32,158.35,3054.0,158.48,158.49,158.32,158.35,3054.0
2023-07-05 12:45:00,158.46,158.89,158.46,158.89,3786.0,158.46,158.89,158.46,158.89,3786.0
2023-07-05 12:50:00,158.86,159.16,158.78,158.99,9135.0,158.86,159.16,158.78,158.99,9135.0
2023-07-05 12:55:00,158.94,159.23,158.91,159.22,11124.0,158.94,159.23,158.91,159.22,11124.0
2023-07-05 13:00:00,159.23,159.43,159.15,159.37,9233.0,159.23,159.43,159.15,159.37,9233.0
2023-07-05 13:05:00,159.38,159.42,159.22,159.39,21452.0,159.38,159.42,159.22,159.39,21452.0
2023-07-05 13:10:00,159.38,159.5,159.3,159.5,24457.0,159.38,159.5,159.3,159.5,24457.0
2023-07-05 13:15:00,159.47,159.74,159.47,159.74,15679.0,159.47,159.74,159.47,159.74,15679.0
2023-07-05 13:20:00,159.71,159.84,159.32,159.37,14421.0,159.71,159.84,159.32,159.37,14421.0
2023-07-05 13:25:00,159.46,159.54,159.34,159.41,4534.0,159.46,159.54,159.34,159.41,4534.0
2023-07-05 13:30:00,159.39,159.41,159.23,159.32,6000.0,159.39,159.41,159.23,159.32,6000.0
2023-07-05 13:35:00,159.36,159.55,159.33,159.55,3128.0,159.36,159.55,159.33,159.55,3128.0
2023-07-05 13:40:00,159.62,159.62,159.38,159.39,5224.0,159.62,159.62,159.38,159.39,5224.0
2023-07-05 13:45:00,159.38,159.69,159.37,159.69,3065.0,159.38,159.69,159.37,159.69,3065.0
2023-07-05 13:50:00,159.66,159.91,159.65,159.91,3581.0,159.66,159.91,159.65,159.91,3581.0
2023-07-05 13:55:00,159.97,160.05,159.91,160.0,2905.0,159.97,160.05,159.91,160.0,2905.0
2023-07-05 14:00:00,160.0,160.06,159.86,159.91,5051.0,160.0,160.06,159.86,159.91,5051.0
2023-07-05 14:05:00,159.9,159.94,159.64,159.64,5491.0,159.9,159.94,159.64,159.64,5491.0
2023-07-05 14:10:00,159.67,159.81,159.66,159.8,3958.0,159.67,159.81,159.66,159.8,3958.0
2023-07-05 14:15:00,159.78,159.84,159.64,159.69,11722.0,159.78,159.84,159.64,159.69,11722.0
2023-07-05 14:20:00,159.69,159.73,159.5,159.68,22250.0,159.69,159.73,159.5,159.68,22250.0
2023-07-05 14:25:00,159.75,160.16,159.75,160.08,4500.0,159.75,160.16,159.75,160.08,4500.0
2023-07-05 14:30:00,160.14,160.4,160.14,160.27,4454.0,160.14,160.4,160.14,160.27,4454.0
2023-07-05 14:35:00,160.39,160.45,160.27,160.28,4747.0,160.39,160.45,160.27,160.28,4747.0
2023-07-05 14:40:00,160.21,160.33,160.17,160.32,3252.0,160.21,160.33,160.17,160.32,3252.0
2023-07-05 14:45:00,160.32,160.41,160.27,160.33,5455.0,160.32,160.41,160.27,160.33,5455.0
2023-07-05 14:50:00,160.32,160.44,160.32,160.37,4825.0,160.32,160.44,160.32,160.37,4825.0
2023-07-05 14:55:00,160.37,160.56,160.36,160.56,6271.0,160.37,160.56,160.36,160.56,6271.0
2023-07-05 15:00:00,160.56,160.74,160.49,160.56,7054.0,160.56,160.74,160.49,160.56,7054.0
2023-07-05 15:05:00,160.56,160.72,160.56,160.56,2600.0,160.56,160.72,160.56,160.56,2600.0
2023-07-05 15:10:00,160.56,160.62,160.48,160.62,3055.0,160.56,160.62,160.48,160.62,3055.0
2023-07-05 15:15:00,160.68,160.75,160.61,160.61,2865.0,160.68,160.75,160.61,160.61,2865.0
2023-07-05 15:20:00,160.6,160.79,160.46,160.79,8375.0,160.6,160.79,160.46,160.79,8375.0
2023-07-05 15:25:00,160.82,160.92,160.64,160.92,5547.0,160.82,160.92,160.64,160.92,5547.0
2023-07-05 15:30:00,160.93,160.96,160.72,160.81,7267.0,160.93,160.96,160.72,160.81,7267.0
2023-07-05 15:35:00,160.87,160.96,160.78,160.88,11532.0,160.87,160.96,160.78,160.88,11532.0
2023-07-05 15:40:00,160.87,161.09,160.86,160.98,20297.0,160.87,161.09,160.86,160.98,20297.0
2023-07-05 15:45:00,160.94,161.15,160.94,161.03,19496.0,160.94,161.15,160.94,161.03,19496.0
2023-07-05 15:50:00,161.03,161.26,161.0,161.19,29880.0,161.03,161.26,161.0,161.19,29880.0
2023-07-05 15:55:00,161.16,161.33,161.0,161.0,80239.0,161.16,161.33,161.0,161.0,80239.0
2023-07-06 09:30:00,159.01,161.03,159.01,160.42,26005.0,159.01,161.03,159.01,160.42,26005.0
2023-07-06 09:35:00,160.27,162.37,160.27,162.0,13126.0,160.27,162.37,160.27,162.0,13126.0
2023-07-06 09:40:00,161.83,162.46,161.19,161.97,23214.0,161.83,162.46,161.19,161.97,23214.0
2023-07-06 09:45:00,162.04,162.06,160.99,161.72,23604.0,162.04,162.06,160.99,161.72,23604.0
2023-07-06 09:50:00,161.7,162.0,160.8,160.81,12466.0,161.7,162.0,160.8,160.81,12466.0
2023-07-06 09:55:00,160.47,160.47,159.08,159.49,46227.0,160.47,160.47,159.08,159.49,46227.0
2023-07-06 10:00:00,159.41,160.74,159.4,160.67,7542.0,159.41,160.74,159.4,160.67,7542.0
2023-07-06 10:05:00,160.61,160.63,160.18,160.63,7937.0,160.61,160.63,160.18,160.63,7937.0
2023-07-06 10:10:00,160.7,161.11,160.65,160.8,12830.0,160.7,161.11,160.65,160.8,12830.0
2023-07-06 10:15:00,160.83,160.88,160.03,160.23,13578.0,160.83,160.88,160.03,160.23,13578.0
2023-07-06 10:20:00,160.15,160.15,159.4,159.53,14758.0,160.15,160.15,159.4,159.53,14758.0
2023-07-06 10:25:00,159.56,159.59,158.78,158.81,54502.0,159.56,159.59,158.78,158.81,54502.0
2023-07-06 10:30:00,158.81,159.06,158.81,159.01,14751.0,158.81,159.06,158.81,159.01,14751.0
2023-07-06 10:35:00,159.01,159.07,158.5,159.03,24060.0,159.01,159.07,158.5,159.03,24060.0
2023-07-06 10:40:00,159.03,159.83,158.99,159.67,14129.0,159.03,159.83,158.99,159.67,14129.0
2023-07-06 10:45:00,159.74,159.74,159.3,159.31,17023.0,159.74,159.74,159.3,159.31,17023.0
2023-07-06 10:50:00,159.17,159.58,159.14,159.56,13573.0,159.17,159.58,159.14,159.56,13573.0
2023-07-06 10:55:00,159.56,160.09,159.42,160.08,4327.0,159.56,160.09,159.42,160.08,4327.0
2023-07-06 11:00:00,160.23,160.23,159.63,159.64,5690.0,160.23,160.23,159.63,159.64,5690.0
2023-07-06 11:05:00,159.64,159.64,158.8,159.14,15128.0,159.64,159.64,158.8,159.14,15128.0
2023-07-06 11:10:00,159.17,159.17,158.64,158.64,4692.0,159.17,159.17,158.64,158.64,4692.0
2023-07-06 11:15:00,158.68,158.73,158.49,158.62,20822.0,158.68,158.73,158.49,158.62,20822.0
2023-07-06 11:20:00,158.57,158.57,158.25,158.34,2839.0,158.57,158.57,158.25,158.34,2839.0
2023-07-06 11:25:00,158.31,158.58,158.18,158.18,3718.0,158.31,158.58,158.18,158.18,3718.0
2023-07-06 11:30:00,158.15,158.31,157.97,158.04,4451.0,158.15,158.31,157.97,158.04,4451.0
2023-07-06 11:35:00,158.12,158.46,157.94,157.94,30041.0,158.12,158.46,157.94,157.94,30041.0
2023-07-06 11:40:00,158.03,158.3,157.97,158.22,2429.0,158.03,158.3,157.97,158.22,2429.0
2023-07-06 11:45:00,158.24,158.75,157.87,158.6,11963.0,158.24,158.75,157.87,158.6,11963.0
2023-07-06 11:50:00,158.58,158.67,158.34,158.34,12572.0,158.58,158.67,158.34,158.34,12572.0
2023-07-06 11:55:00,158.33,158.36,158.11,158.25,3415.0,158.33,158.36,158.11,158.25,3415.0
2023-07-06 12:00:00,158.32,158.47,158.17,158.18,3765.0,158.32,158.47,158.17,158.18,3765.0
2023-07-06 12:05:00,158.14,158.14,157.79,157.87,1733.0,158.14,158.14,157.79,157.87,1733.0
2023-07-06 12:10:00,157.83,158.07,157.83,157.96,3840.0,157.83,158.07,157.83,157.96,3840.0
2023-07-06 12:15:00,157.98,158.18,157.98,158.14,2520.0,157.98,158.18,157.98,158.14,2520.0
2023-07-06 12:20:00,158.18,158.21,157.9,158.06,5765.0,158.18,158.21,157.9,158.06,5765.0
2023-07-06 12:25:00,158.07,158.28,158.06,158.08,3190.0,158.07,158.28,158.06,158.08,3190.0
2023-07-06 12:30:00,158.08,158.14,157.97,158.02,1400.0,158.08,158.14,157.97,158.02,1400.0
2023-07-06 12:35:00,158.02,158.12,158.0,158.09,4440.0,158.02,158.12,158.0,158.09,4440.0
2023-07-06 12:40:00,158.15,158.39,158.13,158.29,3717.0,158.15,158.39,158.13,158.29,3717.0
2023-07-06 12:45:00,158.35,158.54,158.1,158.53,4146.0,158.35,158.54,158.1,158.53,4146.0
2023-07-06 12:50:00,158.55,158.55,158.45,158.51,900.0,158.55,158.55,158.45,158.51,900.0
2023-07-06 12:55:00,158.54,158.55,158.31,158.53,4379.0,158.54,158.55,158.31,158.53,4379.0
2023-07-06 13:00:00,158.52,159.0,158.46,158.93,28346.0,158.52,159.0,158.46,158.93,28346.0
2023-07-06 13:05:00,158.97,159.06,158.68,158.71,8527.0,158.97,159.06,158.68,158.71,8527.0
2023-07-06 13:10:00,158.67,158.76,158.67,158.75,2124.0,158.67,158.76,158.67,158.75,2124.0
2023-07-06 13:15:00,158.76,158.81,158.55,158.64,5237.0,158.76,158.81,158.55,158.64,5237.0
2023-07-06 13:20:00,158.64,158.76,158.59,158.69,2611.0,158.64,158.76,158.59,158.69,2611.0
2023-07-06 13:25:00,158.68,158.69,158.59,158.61,2100.0,158.68,158.69,158.59,158.61,2100.0
2023-07-06 13:30:00,158.67,158.8,158.57,158.75,3761.0,158.67,158.8,158.57,158.75,3761.0
2023-07-06 13:35:00,158.7,158.76,158.62,158.76,3608.0,158.7,158.76,158.62,158.76,3608.0
2023-07-06 13:40:00,158.76,158.85,158.7,158.79,9793.0,158.76,158.85,158.7,158.79,9793.0
2023-07-06 13:45:00,158.74,158.76,158.63,158.75,2100.0,158.74,158.76,158.63,158.75,2100.0
2023-07-06 13:50:00,158.75,158.75,158.56,158.64,4992.0,158.75,158.75,158.56,158.64,4992.0
2023-07-06 13:55:00,158.67,158.78,158.67,158.77,3721.0,158.67,158.78,158.67,158.77,3721.0
2023-07-06 14:00:00,158.77,158.78,158.65,158.73,1895.0,158.77,158.78,158.65,158.73,1895.0
2023-07-06 14:05:00,158.76,158.84,158.67,158.68,7712.0,158.76,158.84,158.67,158.68,7712.0
2023-07-06 14:10:00,158.68,158.71,158.61,158.66,2229.0,158.68,158.71,158.61,158.66,2229.0
2023-07-06 14:15:00,158.67,158.69,158.55,158.68,5413.0,158.67,158.69,158.55,158.68,5413.0
2023-07-06 14:20:00,158.63,158.72,158.59,158.72,6509.0,158.63,158.72,158.59,158.72,6509.0
2023-07-06 14:25:00,158.73,158.76,158.59,158.62,3669.0,158.73,158.76,158.59,158.62,3669.0
2023-07-06 14:30:00,158.6,158.61,158.26,158.31,36529.0,158.6,158.61,158.26,158.31,36529.0
2023-07-06 14:35:00,158.26,158.39,158.21,158.35,8985.0,158.26,158.39,158.21,158.35,8985.0
2023-07-06 14:40:00,158.43,158.6,158.39,158.51,3088.0,158.43,158.6,158.39,158.51,3088.0
2023-07-06 14:45:00,158.56,158.8,158.56,158.77,2460.0,158.56,158.8,158.56,158.77,2460.0
2023-07-06 14:50:00,158.75,158.75,158.52,158.57,3247.0,158.75,158.75,158.52,158.57,3247.0
2023-07-06 14:55:00,158.55,158.56,158.37,158.37,3503.0,158.55,158.56,158.37,158.37,3503.0
2023-07-06 15:00:00,158.41,158.55,158.32,158.34,4625.0,158.41,158.55,158.32,158.34,4625.0
2023-07-06 15:05:00,158.34,158.42,158.29,158.35,2594.0,158.34,158.42,158.29,158.35,2594.0
2023-07-06 15:10:00,158.42,158.43,158.28,158.29,4388.0,158.42,158.43,158.28,158.29,4388.0
2023-07-06 15:15:00,158.31,158.47,158.26,158.35,10412.0,158.31,158.47,158.26,158.35,10412.0
2023-07-06 15:20:00,158.3,158.41,158.24,158.27,6596.0,158.3,158.41,158.24,158.27,6596.0
2023-07-06 15:25:00,158.26,158.34,158.15,158.26,7642.0,158.26,158.34,158.15,158.26,7642.0
2023-07-06 15:30:00,158.26,158.33,158.08,158.08,5164.0,158.26,158.33,158.08,158.08,5164.0
2023-07-06 15:35:00,158.09,158.12,157.85,157.96,9287.0,158.09,158.12,157.85,157.96,9287.0
2023-07-06 15:40:00,157.9,157.91,157.53,157.61,8047.0,157.9,157.91,157.53,157.61,8047.0
2023-07-06 15:45:00,157.62,157.79,157.22,157.38,34457.0,157.62,157.79,157.22,157.38,34457.0
2023-07-06 15:50:00,157.39,157.58,157.28,157.52,42292.0,157.39,157.58,157.28,157.52,42292.0
2023-07-06 15:55:00,157.52,157.6,157.08,157.31,84412.0,157.52,157.6,157.08,157.31,84412.0
2023-07-07 09:30:00,157.0,158.13,157.0,158.0,5689.0,157.0,158.13,157.0,158.0,5689.0
2023-07-07 09:35:00,157.67,157.77,157.4,157.4,700.0,157.67,157.77,157.4,157.4,700.0
2023-07-07 09:40:00,157.34,157.42,156.9,157.12,3071.0,157.34,157.42,156.9,157.12,3071.0
2023-07-07 09:45:00,156.78,156.78,156.16,156.24,7944.0,156.78,156.78,156.16,156.24,7944.0
2023-07-07 09:50:00,156.38,156.55,155.63,155.78,4629.0,156.38,156.55,155.63,155.78,4629.0
2023-07-07 09:55:00,155.58,155.68,155.41,155.41,3888.0,155.58,155.68,155.41,155.41,3888.0
2023-07-07 10:00:00,155.48,156.11,155.48,156.11,13711.0,155.48,156.11,155.48,156.11,13711.0
2023-07-07 10:05:00,156.03,156.59,155.97,156.59,11950.0,156.03,156.59,155.97,156.59,11950.0
2023-07-07 10:10:00,156.56,156.94,156.43,156.81,5724.0,156.56,156.94,156.43,156.81,5724.0
2023-07-07 10:15:00,156.81,157.05,156.61,157.05,10666.0,156.81,157.05,156.61,157.05,10666.0
2023-07-07 10:20:00,157.06,157.26,157.05,157.14,4284.0,157.06,157.26,157.05,157.14,4284.0
2023-07-07 10:25:00,157.13,157.13,156.65,156.9,5759.0,157.13,157.13,156.65,156.9,5759.0
2023-07-07 10:30:00,156.86,156.95,156.68,156.7,1706.0,156.86,156.95,156.68,156.7,1706.0
2023-07-07 10:35:00,156.79,157.13,156.79,156.98,1104.0,156.79,157.13,156.79,156.98,1104.0
2023-07-07 10:40:00,156.87,156.87,156.47,156.47,2059.0,156.87,156.87,156.47,156.47,2059.0
2023-07-07 10:45:00,156.47,156.49,155.88,155.88,15988.0,156.47,156.49,155.88,155.88,15988.0
2023-07-07 10:50:00,156.04,156.59,155.83,156.45,23779.0,156.04,156.59,155.83,156.45,23779.0
2023-07-07 10:55:00,156.67,157.43,156.67,157.38,2705.0,156.67,157.43,156.67,157.38,2705.0
2023-07-07 11:00:00,157.32,157.74,157.14,157.74,3749.0,157.32,157.74,157.14,157.74,3749.0
2023-07-07 11:05:00,157.73,157.73,157.54,157.55,823.0,157.73,157.73,157.54,157.55,823.0
2023-07-07 11:10:00,157.48,157.79,157.41,157.75,1713.0,157.48,157.79,157.41,157.75,1713.0
2023-07-07 11:15:00,157.78,158.1,157.63,158.04,9042.0,157.78,158.1,157.63,158.04,9042.0
2023-07-07 11:20:00,158.07,158.29,157.67,158.0,13293.0,158.07,158.29,157.67,158.0,13293.0
2023-07-07 11:25:00,158.09,158.34,158.05,158.25,4899.0,158.09,158.34,158.05,158.25,4899.0
2023-07-07 11:30:00,158.25,158.45,157.95,158.25,14181.0,158.25,158.45,157.95,158.25,14181.0
2023-07-07 11:35:00,158.16,158.29,157.98,158.0,3800.0,158.16,158.29,157.98,158.0,3800.0
2023-07-07 11:40:00,157.9,157.9,157.63,157.69,3273.0,157.9,157.9,157.63,157.69,3273.0
2023-07-07 11:45:00,157.72,157.8,157.63,157.73,1291.0,157.72,157.8,157.63,157.73,1291.0
2023-07-07 11:50:00,157.65,157.88,157.61,157.66,3146.0,157.65,157.88,157.61,157.66,3146.0
2023-07-07 11:55:00,157.73,157.82,157.7,157.81,1039.0,157.73,157.82,157.7,157.81,1039.0
2023-07-07 12:00:00,157.69,157.69,157.27,157.36,1613.0,157.69,157.69,157.27,157.36,1613.0
2023-07-07 12:05:00,157.27,157.27,156.85,156.85,1300.0,157.27,157.27,156.85,156.85,1300.0
2023-07-07 12:10:00,156.84,156.85,156.72,156.83,1341.0,156.84,156.85,156.72,156.83,1341.0
2023-07-07 12:15:00,156.79,157.0,156.74,156.92,3691.0,156.79,157.0,156.74,156.92,3691.0
2023-07-07 12:20:00,157.0,157.0,156.49,156.52,4592.0,157.0,157.0,156.49,156.52,4592.0
2023-07-07 12:25:00,156.59,156.62,156.27,156.28,13043.0,156.59,156.62,156.27,156.28,13043.0
2023-07-07 12:30:00,156.33,156.64,156.33,156.61,2013.0,156.33,156.64,156.33,156.61,2013.0
2023-07-07 12:35:00,156.65,156.95,156.58,156.61,7788.0,156.65,156.95,156.58,156.61,7788.0
2023-07-07 12:40:00,156.53,156.69,156.32,156.68,7532.0,156.53,156.69,156.32,156.68,7532.0
2023-07-07 12:45:00,156.68,156.72,156.14,156.14,14279.0,156.68,156.72,156.14,156.14,14279.0
2023-07-07 12:50:00,156.08,156.08,155.17,155.33,33990.0,156.08,156.08,155.17,155.33,33990.0
2023-07-07 12:55:00,155.4,155.41,153.66,154.19,77872.0,155.4,155.41,153.66,154.19,77872.0
2023-07-07 13:00:00,154.28,155.08,154.28,154.89,20378.0,154.28,155.08,154.28,154.89,20378.0
2023-07-07 13:05:00,155.03,156.0,155.0,155.55,9405.0,155.03,156.0,155.0,155.55,9405.0
2023-07-07 13:10:00,155.48,155.79,155.48,155.68,4197.0,155.48,155.79,155.48,155.68,4197.0
2023-07-07 13:15:00,155.66,156.0,155.62,155.96,4424.0,155.66,156.0,155.62,155.96,4424.0
2023-07-07 13:20:00,155.88,155.88,155.19,155.41,7147.0,155.88,155.88,155.19,155.41,7147.0
2023-07-07 13:25:00,155.4,155.43,155.21,155.43,2146.0,155.4,155.43,155.21,155.43,2146.0
2023-07-07 13:30:00,155.49,155.49,155.01,155.27,4469.0,155.49,155.49,155.01,155.27,4469.0
2023-07-07 13:35:00,155.24,155.27,155.14,155.14,3905.0,155.24,155.27,155.14,155.14,3905.0
2023-07-07 13:40:00,155.2,155.28,155.14,155.16,3351.0,155.2,155.28,155.14,155.16,3351.0
2023-07-07 13:45:00,155.18,155.64,155.11,155.64,6628.0,155.18,155.64,155.11,155.64,6628.0
2023-07-07 13:50:00,155.8,155.94,155.6,155.92,3632.0,155.8,155.94,155.6,155.92,3632.0
2023-07-07 13:55:00,155.9,156.1,155.87,156.05,4605.0,155.9,156.1,155.87,156.05,4605.0
2023-07-07 14:00:00,156.09,156.5,156.09,156.5,3343.0,156.09,156.5,156.09,156.5,3343.0
2023-07-07 14:05:00,156.45,156.45,156.12,156.21,5170.0,156.45,156.45,156.12,156.21,5170.0
2023-07-07 14:10:00,156.14,156.56,156.14,156.44,3419.0,156.14,156.56,156.14,156.44,3419.0
2023-07-07 14:15:00,156.34,156.5,156.26,156.47,2296.0,156.34,156.5,156.26,156.47,2296.0
2023-07-07 14:20:00,156.46,156.46,155.51,155.54,14430.0,156.46,156.46,155.51,155.54,14430.0
2023-07-07 14:25:00,155.52,156.1,155.52,156.06,5061.0,155.52,156.1,155.52,156.06,5061.0
2023-07-07 14:30:00,156.06,156.13,156.01,156.12,1800.0,156.06,156.13,156.01,156.12,1800.0
2023-07-07 14:35:00,156.1,156.28,155.96,156.27,5304.0,156.1,156.28,155.96,156.27,5304.0
2023-07-07 14:40:00,156.31,156.31,155.82,155.92,6925.0,156.31,156.31,155.82,155.92,6925.0
2023-07-07 14:45:00,155.99,156.11,155.86,155.98,4241.0,155.99,156.11,155.86,155.98,4241.0
2023-07-07 14:50:00,156.0,156.07,155.85,156.0,4448.0,156.0,156.07,155.85,156.0,4448.0
2023-07-07 14:55:00,156.09,156.11,155.9,156.0,2462.0,156.09,156.11,155.9,156.0,2462.0
2023-07-07 15:00:00,155.95,155.95,155.73,155.83,6594.0,155.95,155.95,155.73,155.83,6594.0
2023-07-07 15:05:00,155.83,155.88,155.76,155.81,6700.0,155.83,155.88,155.76,155.81,6700.0
2023-07-07 15:10:00,155.8,155.8,155.56,155.57,5841.0,155.8,155.8,155.56,155.57,5841.0
2023-07-07 15:15:00,155.57,155.8,155.54,155.64,9988.0,155.57,155.8,155.54,155.64,9988.0
2023-07-07 15:20:00,155.59,155.59,155.4,155.43,10769.0,155.59,155.59,155.4,155.43,10769.0
2023-07-07 15:25:00,155.47,155.5,155.35,155.41,7415.0,155.47,155.5,155.35,155.41,7415.0
2023-07-07 15:30:00,155.37,155.38,154.84,154.9,21444.0,155.37,155.38,154.84,154.9,21444.0
2023-07-07 15:35:00,154.98,155.05,154.59,154.59,13953.0,154.98,155.05,154.59,154.59,13953.0
2023-07-07 15:40:00,154.54,154.54,154.36,154.37,15415.0,154.54,154.54,154.36,154.37,15415.0
2023-07-07 15:45:00,154.37,154.48,154.29,154.42,21148.0,154.37,154.48,154.29,154.42,21148.0
2023-07-07 15:50:00,154.45,154.51,154.05,154.1,51531.0,154.45,154.51,154.05,154.1,51531.0
2023-07-07 15:55:00,154.07,154.39,153.88,154.12,148648.0,154.07,154.39,153.88,154.12,148648.0
2023-07-10 09:30:00,153.95,155.07,153.68,155.03,11414.0,153.95,155.07,153.68,155.03,11414.0
2023-07-10 09:35:00,154.82,154.92,154.13,154.45,2372.0,154.82,154.92,154.13,154.45,2372.0
2023-07-10 09:40:00,154.73,154.87,153.95,153.95,16175.0,154.73,154.87,153.95,153.95,16175.0
2023-07-10 09:45:00,153.95,154.4,153.57,154.4,5902.0,153.95,154.4,153.57,154.4,5902.0
2023-07-10 09:50:00,154.33,155.21,153.99,155.14,21312.0,154.33,155.21,153.99,155.14,21312.0
2023-07-10 09:55:00,155.23,155.74,155.03,155.63,12198.0,155.23,155.74,155.03,155.63,12198.0
2023-07-10 10:00:00,155.65,155.88,155.1,155.22,11027.0,155.65,155.88,155.1,155.22,11027.0
2023-07-10 10:05:00,155.36,155.49,155.16,155.16,18100.0,155.36,155.49,155.16,155.16,18100.0
2023-07-10 10:10:00,155.15,155.52,154.99,155.3,15618.0,155.15,155.52,154.99,155.3,15618.0
2023-07-10 10:15:00,155.32,155.49,155.19,155.29,16061.0,155.32,155.49,155.19,155.29,16061.0
2023-07-10 10:20:00,155.26,155.31,154.47,154.47,7020.0,155.26,155.31,154.47,154.47,7020.0
2023-07-10 10:25:00,154.53,154.73,154.22,154.23,21973.0,154.53,154.73,154.22,154.23,21973.0
2023-07-10 10:30:00,154.05,154.05,153.39,153.39,4805.0,154.05,154.05,153.39,153.39,4805.0
2023-07-10 10:35:00,153.44,153.53,153.24,153.3,16492.0,153.44,153.53,153.24,153.3,16492.0
2023-07-10 10:40:00,153.3,153.35,152.99,153.12,4200.0,153.3,153.35,152.99,153.12,4200.0
2023-07-10 10:45:00,153.18,153.39,152.9,153.28,4640.0,153.18,153.39,152.9,153.28,4640.0
2023-07-10 10:50:00,153.27,153.32,152.89,152.99,1300.0,153.27,153.32,152.89,152.99,1300.0
2023-07-10 10:55:00,152.95,153.13,152.66,153.13,6902.0,152.95,153.13,152.66,153.13,6902.0
2023-07-10 11:00:00,153.13,153.26,152.86,153.13,7271.0,153.13,153.26,152.86,153.13,7271.0
2023-07-10 11:05:00,153.14,153.27,153.1,153.25,7949.0,153.14,153.27,153.1,153.25,7949.0
2023-07-10 11:10:00,153.25,153.72,153.24,153.69,7470.0,153.25,153.72,153.24,153.69,7470.0
2023-07-10 11:15:00,153.69,153.71,153.48,153.54,4506.0,153.69,153.71,153.48,153.54,4506.0
2023-07-10 11:20:00,153.55,153.89,153.55,153.89,5803.0,153.55,153.89,153.55,153.89,5803.0
2023-07-10 11:25:00,153.93,154.09,153.67,153.69,16854.0,153.93,154.09,153.67,153.69,16854.0
2023-07-10 11:30:00,153.74,153.8,153.48,153.48,5780.0,153.74,153.8,153.48,153.48,5780.0
2023-07-10 11:35:00,153.41,153.81,153.4,153.67,20817.0,153.41,153.81,153.4,153.67,20817.0
2023-07-10 11:40:00,153.65,153.7,153.35,153.63,3300.0,153.65,153.7,153.35,153.63,3300.0
2023-07-10 11:45:00,153.54,153.81,153.45,153.81,5954.0,153.54,153.81,153.45,153.81,5954.0
2023-07-10 11:50:00,153.87,154.54,153.8,154.54,2200.0,153.87,154.54,153.8,154.54,2200.0
2023-07-10 11:55:00,154.58,155.15,154.57,155.14,1400.0,154.58,155.15,154.57,155.14,1400.0
2023-07-10 12:00:00,155.17,155.58,155.01,155.58,4436.0,155.17,155.58,155.01,155.58,4436.0
2023-07-10 12:05:00,155.64,155.64,155.17,155.25,6180.0,155.64,155.64,155.17,155.25,6180.0
2023-07-10 12:10:00,155.2,155.9,155.07,155.84,19963.0,155.2,155.9,155.07,155.84,19963.0
2023-07-10 12:15:00,155.81,155.81,155.43,155.55,9489.0,155.81,155.81,155.43,155.55,9489.0
2023-07-10 12:20:00,155.45,155.55,155.35,155.48,2130.0,155.45,155.55,155.35,155.48,2130.0
2023-07-10 12:25:00,155.47,155.47,154.85,155.18,7469.0,155.47,155.47,154.85,155.18,7469.0
2023-07-10 12:30:00,155.04,155.24,155.01,155.01,5749.0,155.04,155.24,155.01,155.01,5749.0
2023-07-10 12:35:00,155.09,155.12,154.93,155.0,1476.0,155.09,155.12,154.93,155.0,1476.0
2023-07-10 12:40:00,154.99,155.13,154.61,155.08,3348.0,154.99,155.13,154.61,155.08,3348.0
2023-07-10 12:45:00,155.09,155.16,154.59,154.59,3768.0,155.09,155.16,154.59,154.59,3768.0
2023-07-10 12:50:00,154.69,154.88,154.65,154.67,7603.0,154.69,154.88,154.65,154.67,7603.0
2023-07-10 12:55:00,154.71,154.71,154.48,154.67,2037.0,154.71,154.71,154.48,154.67,2037.0
2023-07-10 13:00:00,154.64,154.64,154.35,154.35,7728.0,154.64,154.64,154.35,154.35,7728.0
2023-07-10 13:05:00,154.38,154.74,154.37,154.74,3101.0,154.38,154.74,154.37,154.74,3101.0
2023-07-10 13:10:00,154.85,155.06,154.8,155.05,1700.0,154.85,155.06,154.8,155.05,1700.0
2023-07-10 13:15:00,155.17,155.24,155.1,155.18,4041.0,155.17,155.24,155.1,155.18,4041.0
2023-07-10 13:20:00,155.41,155.57,155.41,155.56,1900.0,155.41,155.57,155.41,155.56,1900.0
2023-07-10 13:25:00,155.62,155.84,155.38,155.7,5285.0,155.62,155.84,155.38,155.7,5285.0
2023-07-10 13:30:00,155.72,155.74,155.4,155.41,4014.0,155.72,155.74,155.4,155.41,4014.0
2023-07-10 13:35:00,155.37,155.46,155.13,155.46,5466.0,155.37,155.46,155.13,155.46,5466.0
2023-07-10 13:40:00,155.42,155.48,155.19,155.19,2905.0,155.42,155.48,155.19,155.19,2905.0
2023-07-10 13:45:00,155.15,155.19,154.96,155.0,2652.0,155.15,155.19,154.96,155.0,2652.0
2023-07-10 13:50:00,155.04,155.06,154.9,154.96,4526.0,155.04,155.06,154.9,154.96,4526.0
2023-07-10 13:55:00,154.97,155.04,154.9,154.94,2008.0,154.97,155.04,154.9,154.94,2008.0
2023-07-10 14:00:00,155.0,155.13,154.98,155.09,6507.0,155.0,155.13,154.98,155.09,6507.0
2023-07-10 14:05:00,155.14,155.44,155.07,155.26,10886.0,155.14,155.44,155.07,155.26,10886.0
2023-07-10 14:10:00,155.22,155.23,155.08,155.09,1608.0,155.22,155.23,155.08,155.09,1608.0
2023-07-10 14:15:00,155.09,155.3,155.09,155.23,3729.0,155.09,155.3,155.09,155.23,3729.0
2023-07-10 14:20:00,155.22,155.32,155.21,155.31,2000.0,155.22,155.32,155.21,155.31,2000.0
2023-07-10 14:25:00,155.37,155.64,155.32,155.46,3602.0,155.37,155.64,155.32,155.46,3602.0
2023-07-10 14:30:00,155.47,155.51,155.35,155.39,2900.0,155.47,155.51,155.35,155.39,2900.0
2023-07-10 14:35:00,155.5,155.5,155.27,155.31,5810.0,155.5,155.5,155.27,155.31,5810.0
2023-07-10 14:40:00,155.27,155.41,155.23,155.23,6335.0,155.27,155.41,155.23,155.23,6335.0
2023-07-10 14:45:00,155.22,155.22,154.64,154.68,8152.0,155.22,155.22,154.64,154.68,8152.0
2023-07-10 14:50:00,154.68,154.93,154.68,154.8,4673.0,154.68,154.93,154.68,154.8,4673.0
2023-07-10 14:55:00,154.87,155.2,154.87,155.2,1785.0,154.87,155.2,154.87,155.2,1785.0
2023-07-10 15:00:00,155.12,155.29,155.12,155.19,12450.0,155.12,155.29,155.12,155.19,12450.0
2023-07-10 15:05:00,155.21,155.47,155.18,155.45,6146.0,155.21,155.47,155.18,155.45,6146.0
2023-07-10 15:10:00,155.48,155.95,155.48,155.79,7263.0,155.48,155.95,155.48,155.79,7263.0
2023-07-10 15:15:00,155.81,156.07,155.73,156.07,8803.0,155.81,156.07,155.73,156.07,8803.0
2023-07-10 15:20:00,156.08,156.22,155.95,156.03,9193.0,156.08,156.22,155.95,156.03,9193.0
2023-07-10 15:25:00,156.06,156.41,156.05,156.34,11424.0,156.06,156.41,156.05,156.34,11424.0
2023-07-10 15:30:00,156.37,156.44,156.21,156.33,11578.0,156.37,156.44,156.21,156.33,11578.0
2023-07-10 15:35:00,156.34,156.53,156.13,156.18,10408.0,156.34,156.53,156.13,156.18,10408.0
2023-07-10 15:40:00,156.18,156.25,155.98,156.16,14397.0,156.18,156.25,155.98,156.16,14397.0
2023-07-10 15:45:00,156.16,156.27,156.01,156.05,15607.0,156.16,156.27,156.01,156.05,15607.0
2023-07-10 15:50:00,155.97,156.11,155.87,155.92,29391.0,155.97,156.11,155.87,155.92,29391.0
2023-07-10 15:55:00,155.95,156.65,155.95,156.62,75488.0,155.95,156.65,155.95,156.62,75488.0
2023-07-11 09:30:00,157.93,158.52,157.6,158.25,5908.0,157.93,158.52,157.6,158.25,5908.0
2023-07-11 09:35:00,158.22,158.67,158.11,158.54,6686.0,158.22,158.67,158.11,158.54,6686.0
2023-07-11 09:40:00,158.5,159.02,158.4,158.49,6973.0,158.5,159.02,158.4,158.49,6973.0
2023-07-11 09:45:00,158.47,158.87,158.47,158.85,2784.0,158.47,158.87,158.47,158.85,2784.0
2023-07-11 09:50:00,158.94,159.8,158.94,159.8,1811.0,158.94,159.8,158.94,159.8,1811.0
2023-07-11 09:55:00,159.7,159.92,159.29,159.29,11682.0,159.7,159.92,159.29,159.29,11682.0
2023-07-11 10:00:00,159.22,159.85,159.22,159.81,2236.0,159.22,159.85,159.22,159.81,2236.0
2023-07-11 10:05:00,159.95,160.28,159.95,160.18,5833.0,159.95,160.28,159.95,160.18,5833.0
2023-07-11 10:10:00,160.09,160.43,160.07,160.42,5202.0,160.09,160.43,160.07,160.42,5202.0
2023-07-11 10:15:00,160.48,160.87,160.48,160.79,6258.0,160.48,160.87,160.48,160.79,6258.0
2023-07-11 10:20:00,160.8,160.85,160.6,160.85,4078.0,160.8,160.85,160.6,160.85,4078.0
2023-07-11 10:25:00,160.93,160.93,160.32,160.33,3107.0,160.93,160.93,160.32,160.33,3107.0
2023-07-11 10:30:00,160.33,160.88,160.26,160.64,10607.0,160.33,160.88,160.26,160.64,10607.0
2023-07-11 10:35:00,160.65,161.25,160.58,161.04,21164.0,160.65,161.25,160.58,161.04,21164.0
2023-07-11 10:40:00,160.96,162.08,160.96,161.99,20100.0,160.96,162.08,160.96,161.99,20100.0
2023-07-11 10:45:00,161.99,163.23,161.99,163.22,44551.0,161.99,163.23,161.99,163.22,44551.0
2023-07-11 10:50:00,163.31,163.58,162.79,162.91,15152.0,163.31,163.58,162.79,162.91,15152.0
2023-07-11 10:55:00,162.86,163.36,162.85,163.02,17224.0,162.86,163.36,162.85,163.02,17224.0
2023-07-11 11:00:00,163.0,163.14,162.91,163.07,6056.0,163.0,163.14,162.91,163.07,6056.0
2023-07-11 11:05:00,163.15,163.48,162.8,163.24,14736.0,163.15,163.48,162.8,163.24,14736.0
2023-07-11 11:10:00,163.24,163.67,163.21,163.67,8561.0,163.24,163.67,163.21,163.67,8561.0
2023-07-11 11:15:00,163.67,163.96,163.34,163.64,9772.0,163.67,163.96,163.34,163.64,9772.0
2023-07-11 11:20:00,163.58,163.66,162.83,162.84,13074.0,163.58,163.66,162.83,162.84,13074.0
2023-07-11 11:25:00,162.83,163.06,162.81,162.91,4190.0,162.83,163.06,162.81,162.91,4190.0
2023-07-11 11:30:00,162.94,163.15,162.92,163.11,3684.0,162.94,163.15,162.92,163.11,3684.0
2023-07-11 11:35:00,163.17,163.36,162.8,163.26,62093.0,163.17,163.36,162.8,163.26,62093.0
2023-07-11 11:40:00,163.44,163.88,163.44,163.78,6215.0,163.44,163.88,163.44,163.78,6215.0
2023-07-11 11:45:00,163.7,163.88,163.1,163.14,5592.0,163.7,163.88,163.1,163.14,5592.0
2023-07-11 11:50:00,163.12,163.36,163.07,163.3,5030.0,163.12,163.36,163.07,163.3,5030.0
2023-07-11 11:55:00,163.22,163.33,162.94,162.94,24400.0,163.22,163.33,162.94,162.94,24400.0
2023-07-11 12:00:00,162.87,163.45,162.62,163.43,5154.0,162.87,163.45,162.62,163.43,5154.0
2023-07-11 12:05:00,163.43,164.25,163.42,164.09,31717.0,163.43,164.25,163.42,164.09,31717.0
2023-07-11 12:10:00,164.03,164.04,163.66,163.91,6367.0,164.03,164.04,163.66,163.91,6367.0
2023-07-11 12:15:00,163.93,163.97,163.62,163.62,4955.0,163.93,163.97,163.62,163.62,4955.0
2023-07-11 12:20:00,163.67,163.86,163.48,163.84,11355.0,163.67,163.86,163.48,163.84,11355.0
2023-07-11 12:25:00,163.87,164.14,163.48,163.65,11310.0,163.87,164.14,163.48,163.65,11310.0
2023-07-11 12:30:00,163.71,163.98,163.62,163.93,7389.0,163.71,163.98,163.62,163.93,7389.0
2023-07-11 12:35:00,163.91,164.1,163.84,163.92,6072.0,163.91,164.1,163.84,163.92,6072.0
2023-07-11 12:40:00,163.89,164.32,163.76,164.28,7577.0,163.89,164.32,163.76,164.28,7577.0
2023-07-11 12:45:00,164.28,164.35,164.05,164.3,5026.0,164.28,164.35,164.05,164.3,5026.0
2023-07-11 12:50:00,164.33,164.4,164.05,164.24,5029.0,164.33,164.4,164.05,164.24,5029.0
2023-07-11 12:55:00,164.24,164.24,163.94,164.24,4785.0,164.24,164.24,163.94,164.24,4785.0
2023-07-11 13:00:00,164.16,164.16,163.86,163.86,2454.0,164.16,164.16,163.86,163.86,2454.0
2023-07-11 13:05:00,163.98,164.3,163.98,164.14,4234.0,163.98,164.3,163.98,164.14,4234.0
2023-07-11 13:10:00,164.12,164.23,164.01,164.2,3826.0,164.12,164.23,164.01,164.2,3826.0
2023-07-11 13:15:00,164.18,164.25,163.95,163.95,3620.0,164.18,164.25,163.95,163.95,3620.0
2023-07-11 13:20:00,164.04,164.15,164.04,164.11,2839.0,164.04,164.15,164.04,164.11,2839.0
2023-07-11 13:25:00,164.11,164.21,164.09,164.14,4452.0,164.11,164.21,164.09,164.14,4452.0
2023-07-11 13:30:00,164.14,164.49,164.02,164.49,21744.0,164.14,164.49,164.02,164.49,21744.0
2023-07-11 13:35:00,164.47,164.8,164.47,164.8,10269.0,164.47,164.8,164.47,164.8,10269.0
2023-07-11 13:40:00,164.8,165.0,164.74,164.94,7829.0,164.8,165.0,164.74,164.94,7829.0
2023-07-11 13:45:00,164.94,165.02,164.82,165.02,9131.0,164.94,165.02,164.82,165.02,9131.0
2023-07-11 13:50:00,165.06,165.11,164.98,165.11,6423.0,165.06,165.11,164.98,165.11,6423.0
2023-07-11 13:55:00,165.07,165.32,165.03,165.3,6067.0,165.07,165.32,165.03,165.3,6067.0
2023-07-11 14:00:00,165.32,165.52,165.32,165.44,19486.0,165.32,165.52,165.32,165.44,19486.0
2023-07-11 14:05:00,165.53,165.56,165.27,165.47,11527.0,165.53,165.56,165.27,165.47,11527.0
2023-07-11 14:10:00,165.44,165.48,164.92,165.02,16965.0,165.44,165.48,164.92,165.02,16965.0
2023-07-11 14:15:00,165.02,165.04,164.39,164.43,6684.0,165.02,165.04,164.39,164.43,6684.0
2023-07-11 14:20:00,164.43,164.58,164.33,164.43,10891.0,164.43,164.58,164.33,164.43,10891.0
2023-07-11 14:25:00,164.43,165.06,164.34,165.06,5856.0,164.43,165.06,164.34,165.06,5856.0
2023-07-11 14:30:00,164.96,165.6,164.96,165.57,13718.0,164.96,165.6,164.96,165.57,13718.0
2023-07-11 14:35:00,165.56,165.79,165.52,165.58,9255.0,165.56,165.79,165.52,165.58,9255.0
2023-07-11 14:40:00,165.68,165.96,165.61,165.95,12846.0,165.68,165.96,165.61,165.95,12846.0
2023-07-11 14:45:00,166.15,166.15,165.96,166.06,12537.0,166.15,166.15,165.96,166.06,12537.0
2023-07-11 14:50:00,166.04,166.06,165.19,165.52,43306.0,166.04,166.06,165.19,165.52,43306.0
2023-07-11 14:55:00,165.57,165.69,165.37,165.53,12235.0,165.57,165.69,165.37,165.53,12235.0
2023-07-11 15:00:00,165.55,165.66,165.46,165.55,4089.0,165.55,165.66,165.46,165.55,4089.0
2023-07-11 15:05:00,165.6,165.72,165.45,165.72,8790.0,165.6,165.72,165.45,165.72,8790.0
2023-07-11 15:10:00,165.67,166.59,165.61,166.51,43976.0,165.67,166.59,165.61,166.51,43976.0
2023-07-11 15:15:00,166.49,166.53,165.84,165.99,19139.0,166.49,166.53,165.84,165.99,19139.0
2023-07-11 15:20:00,165.99,166.1,165.76,166.02,17372.0,165.99,166.1,165.76,166.02,17372.0
2023-07-11 15:25:00,166.06,166.14,165.55,165.58,17507.0,166.06,166.14,165.55,165.58,17507.0
2023-07-11 15:30:00,165.55,166.01,165.55,165.87,20294.0,165.55,166.01,165.55,165.87,20294.0
2023-07-11 15:35:00,165.88,166.24,165.73,166.24,26897.0,165.88,166.24,165.73,166.24,26897.0
2023-07-11 15:40:00,166.24,166.36,166.18,166.32,22409.0,166.24,166.36,166.18,166.32,22409.0
2023-07-11 15:45:00,166.33,167.04,166.32,167.04,44370.0,166.33,167.04,166.32,167.04,44370.0
2023-07-11 15:50:00,167.09,167.25,166.72,166.96,83937.0,167.09,167.25,166.72,166.96,83937.0
2023-07-11 15:55:00,166.89,167.05,166.66,166.76,124689.0,166.89,167.05,166.66,166.76,124689.0
2023-07-12 09:30:00,168.49,170.66,168.37,170.06,60837.0,168.49,170.66,168.37,170.06,60837.0
2023-07-12 09:35:00,170.08,170.13,169.06,169.06,49528.0,170.08,170.13,169.06,169.06,49528.0
2023-07-12 09:40:00,168.83,168.83,167.37,167.97,29914.0,168.83,168.83,167.37,167.97,29914.0
2023-07-12 09:45:00,168.12,168.16,166.68,166.68,9693.0,168.12,168.16,166.68,166.68,9693.0
2023-07-12 09:50:00,166.95,167.53,166.2,166.2,7823.0,166.95,167.53,166.2,166.2,7823.0
2023-07-12 09:55:00,166.05,166.05,165.31,165.74,7663.0,166.05,166.05,165.31,165.74,7663.0
2023-07-12 10:00:00,165.9,166.37,165.85,166.16,30938.0,165.9,166.37,165.85,166.16,30938.0
2023-07-12 10:05:00,166.15,166.16,165.43,165.68,16345.0,166.15,166.16,165.43,165.68,16345.0
2023-07-12 10:10:00,165.64,166.63,165.53,166.5,58988.0,165.64,166.63,165.53,166.5,58988.0
2023-07-12 10:15:00,166.63,166.76,166.11,166.12,12629.0,166.63,166.76,166.11,166.12,12629.0
2023-07-12 10:20:00,166.13,166.33,165.69,165.69,4972.0,166.13,166.33,165.69,165.69,4972.0
2023-07-12 10:25:00,165.68,166.34,165.56,166.34,6150.0,165.68,166.34,165.56,166.34,6150.0
2023-07-12 10:30:00,166.34,166.46,166.24,166.29,3652.0,166.34,166.46,166.24,166.29,3652.0
2023-07-12 10:35:00,166.27,166.36,165.66,165.86,5354.0,166.27,166.36,165.66,165.86,5354.0
2023-07-12 10:40:00,165.84,165.84,165.38,165.48,13246.0,165.84,165.84,165.38,165.48,13246.0
2023-07-12 10:45:00,165.58,165.81,165.26,165.45,43425.0,165.58,165.81,165.26,165.45,43425.0
2023-07-12 10:50:00,165.45,166.28,165.19,166.2,29808.0,165.45,166.28,165.19,166.2,29808.0
2023-07-12 10:55:00,165.97,166.58,165.91,166.53,26516.0,165.97,166.58,165.91,166.53,26516.0
2023-07-12 11:00:00,166.6,166.76,166.36,166.36,4228.0,166.6,166.76,166.36,166.36,4228.0
2023-07-12 11:05:00,166.31,166.31,165.92,166.03,3404.0,166.31,166.31,165.92,166.03,3404.0
2023-07-12 11:10:00,165.93,165.94,165.26,165.29,4900.0,165.93,165.94,165.26,165.29,4900.0
2023-07-12 11:15:00,165.36,165.47,164.99,165.17,23784.0,165.36,165.47,164.99,165.17,23784.0
2023-07-12 11:20:00,165.1,165.12,164.69,164.84,5885.0,165.1,165.12,164.69,164.84,5885.0
2023-07-12 11:25:00,164.91,164.98,164.77,164.78,900.0,164.91,164.98,164.77,164.78,900.0
2023-07-12 11:30:00,164.87,164.93,164.6,164.93,6874.0,164.87,164.93,164.6,164.93,6874.0
2023-07-12 11:35:00,164.85,165.0,164.22,164.34,13411.0,164.85,165.0,164.22,164.34,13411.0
2023-07-12 11:40:00,164.34,164.35,163.9,164.31,5312.0,164.34,164.35,163.9,164.31,5312.0
2023-07-12 11:45:00,164.31,164.57,164.3,164.42,5349.0,164.31,164.57,164.3,164.42,5349.0
2023-07-12 11:50:00,164.42,164.53,164.38,164.51,14394.0,164.42,164.53,164.38,164.51,14394.0
2023-07-12 11:55:00,164.51,164.86,164.51,164.75,14914.0,164.51,164.86,164.51,164.75,14914.0
2023-07-12 12:00:00,164.84,165.04,164.63,164.71,13813.0,164.84,165.04,164.63,164.71,13813.0
2023-07-12 12:05:00,164.71,164.71,164.36,164.37,10405.0,164.71,164.71,164.36,164.37,10405.0
2023-07-12 12:10:00,164.31,164.79,163.94,164.79,7828.0,164.31,164.79,163.94,164.79,7828.0
2023-07-12 12:15:00,164.79,164.9,164.36,164.52,20932.0,164.79,164.9,164.36,164.52,20932.0
2023-07-12 12:20:00,164.57,164.91,164.56,164.8,37090.0,164.57,164.91,164.56,164.8,37090.0
2023-07-12 12:25:00,164.85,165.23,164.85,164.96,18308.0,164.85,165.23,164.85,164.96,18308.0
2023-07-12 12:30:00,165.04,165.2,164.71,165.14,15339.0,165.04,165.2,164.71,165.14,15339.0
2023-07-12 12:35:00,165.08,165.15,164.32,164.32,20587.0,165.08,165.15,164.32,164.32,20587.0
2023-07-12 12:40:00,164.44,164.44,163.99,164.02,13525.0,164.44,164.44,163.99,164.02,13525.0
2023-07-12 12:45:00,163.98,164.05,163.61,163.96,13446.0,163.98,164.05,163.61,163.96,13446.0
2023-07-12 12:50:00,163.92,164.01,163.76,163.9,5666.0,163.92,164.01,163.76,163.9,5666.0
2023-07-12 12:55:00,164.0,164.01,163.7,163.7,3045.0,164.0,164.01,163.7,163.7,3045.0
2023-07-12 13:00:00,163.77,164.43,163.77,164.43,17700.0,163.77,164.43,163.77,164.43,17700.0
2023-07-12 13:05:00,164.36,164.59,164.13,164.41,6353.0,164.36,164.59,164.13,164.41,6353.0
2023-07-12 13:10:00,164.41,164.41,163.99,164.13,3314.0,164.41,164.41,163.99,164.13,3314.0
2023-07-12 13:15:00,164.31,164.47,164.29,164.45,1491.0,164.31,164.47,164.29,164.45,1491.0
2023-07-12 13:20:00,164.44,164.44,163.94,164.25,14159.0,164.44,164.44,163.94,164.25,14159.0
2023-07-12 13:25:00,164.1,164.19,163.98,164.0,11859.0,164.1,164.19,163.98,164.0,11859.0
2023-07-12 13:30:00,164.0,164.01,163.75,163.94,4456.0,164.0,164.01,163.75,163.94,4456.0
2023-07-12 13:35:00,163.88,163.9,163.73,163.73,2306.0,163.88,163.9,163.73,163.73,2306.0
2023-07-12 13:40:00,163.68,164.0,163.68,164.0,1300.0,163.68,164.0,163.68,164.0,1300.0
2023-07-12 13:45:00,163.96,164.41,163.8,164.19,15728.0,163.96,164.41,163.8,164.19,15728.0
2023-07-12 13:50:00,164.23,164.3,163.98,164.28,8506.0,164.23,164.3,163.98,164.28,8506.0
2023-07-12 13:55:00,164.29,164.29,163.98,164.14,14530.0,164.29,164.29,163.98,164.14,14530.0
2023-07-12 14:00:00,164.15,164.22,163.89,164.2,12819.0,164.15,164.22,163.89,164.2,12819.0
2023-07-12 14:05:00,164.25,164.44,164.2,164.24,13879.0,164.25,164.44,164.2,164.24,13879.0
2023-07-12 14:10:00,164.25,164.53,164.2,164.41,18133.0,164.25,164.53,164.2,164.41,18133.0
2023-07-12 14:15:00,164.42,164.55,164.19,164.54,24613.0,164.42,164.55,164.19,164.54,24613.0
2023-07-12 14:20:00,164.46,164.88,164.32,164.32,5554.0,164.46,164.88,164.32,164.32,5554.0
2023-07-12 14:25:00,164.39,164.56,164.39,164.55,2295.0,164.39,164.56,164.39,164.55,2295.0
2023-07-12 14:30:00,164.55,164.63,164.39,164.5,3659.0,164.55,164.63,164.39,164.5,3659.0
2023-07-12 14:35:00,164.46,164.55,164.25,164.25,4802.0,164.46,164.55,164.25,164.25,4802.0
2023-07-12 14:40:00,164.25,164.33,164.0,164.21,8774.0,164.25,164.33,164.0,164.21,8774.0
2023-07-12 14:45:00,164.21,164.34,164.18,164.25,5842.0,164.21,164.34,164.18,164.25,5842.0
2023-07-12 14:50:00,164.25,164.41,164.23,164.33,4778.0,164.25,164.41,164.23,164.33,4778.0
2023-07-12 14:55:00,164.34,164.51,164.32,164.41,5762.0,164.34,164.51,164.32,164.41,5762.0
2023-07-12 15:00:00,164.39,164.47,164.28,164.47,5301.0,164.39,164.47,164.28,164.47,5301.0
2023-07-12 15:05:00,164.49,164.57,164.39,164.53,3800.0,164.49,164.57,164.39,164.53,3800.0
2023-07-12 15:10:00,164.53,164.53,164.13,164.17,6833.0,164.53,164.53,164.13,164.17,6833.0
2023-07-12 15:15:00,164.19,164.31,164.13,164.18,2834.0,164.19,164.31,164.13,164.18,2834.0
2023-07-12 15:20:00,164.18,164.2,163.4,163.44,4222.0,164.18,164.2,163.4,163.44,4222.0
2023-07-12 15:25:00,163.44,163.99,163.37,163.96,18776.0,163.44,163.99,163.37,163.96,18776.0
2023-07-12 15:30:00,163.98,164.14,163.93,164.14,8970.0,163.98,164.14,163.93,164.14,8970.0
2023-07-12 15:35:00,164.11,164.23,164.08,164.11,9454.0,164.11,164.23,164.08,164.11,9454.0
2023-07-12 15:40:00,164.11,164.29,164.07,164.07,12936.0,164.11,164.29,164.07,164.07,12936.0
2023-07-12 15:45:00,164.07,164.45,163.86,164.45,51189.0,164.07,164.45,163.86,164.45,51189.0
2023-07-12 15:50:00,164.43,164.72,164.23,164.29,45974.0,164.43,164.72,164.23,164.29,45974.0
2023-07-12 15:55:00,164.3,164.3,163.84,164.25,87062.0,164.3,164.3,163.84,164.25,87062.0
2023-07-13 09:30:00,164.82,165.74,164.82,165.64,11660.0,164.82,165.74,164.82,165.64,11660.0
2023-07-13 09:35:00,165.34,165.34,164.41,164.61,9379.0,165.34,165.34,164.41,164.61,9379.0
2023-07-13 09:40:00,164.48,164.73,163.8,164.35,6179.0,164.48,164.73,163.8,164.35,6179.0
2023-07-13 09:45:00,164.4,165.56,164.4,165.33,4850.0,164.4,165.56,164.4,165.33,4850.0
2023-07-13 09:50:00,165.26,166.07,165.01,165.93,11315.0,165.26,166.07,165.01,165.93,11315.0
2023-07-13 09:55:00,166.09,166.73,166.0,166.57,14011.0,166.09,166.73,166.0,166.57,14011.0
2023-07-13 10:00:00,166.68,167.82,166.65,167.73,25047.0,166.68,167.82,166.65,167.73,25047.0
2023-07-13 10:05:00,167.74,167.75,166.72,166.85,18909.0,167.74,167.75,166.72,166.85,18909.0
2023-07-13 10:10:00,166.92,167.22,166.81,167.06,4799.0,166.92,167.22,166.81,167.06,4799.0
2023-07-13 10:15:00,166.89,167.01,165.5,165.5,11972.0,166.89,167.01,165.5,165.5,11972.0
2023-07-13 10:20:00,165.27,165.84,165.27,165.78,4661.0,165.27,165.84,165.27,165.78,4661.0
2023-07-13 10:25:00,165.77,165.94,165.54,165.81,2450.0,165.77,165.94,165.54,165.81,2450.0
2023-07-13 10:30:00,165.68,165.84,165.55,165.64,3730.0,165.68,165.84,165.55,165.64,3730.0
2023-07-13 10:35:00,165.64,165.74,165.1,165.15,5613.0,165.64,165.74,165.1,165.15,5613.0
2023-07-13 10:40:00,165.13,165.14,164.83,165.11,1800.0,165.13,165.14,164.83,165.11,1800.0
2023-07-13 10:45:00,165.06,165.29,164.91,165.1,1761.0,165.06,165.29,164.91,165.1,1761.0
2023-07-13 10:50:00,164.98,165.14,164.84,164.9,1743.0,164.98,165.14,164.84,164.9,1743.0
2023-07-13 10:55:00,164.78,165.09,164.78,165.02,3902.0,164.78,165.09,164.78,165.02,3902.0
2023-07-13 11:00:00,165.1,165.27,165.02,165.16,5550.0,165.1,165.27,165.02,165.16,5550.0
2023-07-13 11:05:00,165.23,165.35,164.84,165.35,4911.0,165.23,165.35,164.84,165.35,4911.0
2023-07-13 11:10:00,165.49,165.51,165.18,165.49,3298.0,165.49,165.51,165.18,165.49,3298.0
2023-07-13 11:15:00,165.55,166.02,165.47,166.02,6452.0,165.55,166.02,165.47,166.02,6452.0
2023-07-13 11:20:00,166.02,166.27,165.83,166.27,12741.0,166.02,166.27,165.83,166.27,12741.0
2023-07-13 11:25:00,166.27,166.44,166.05,166.28,7099.0,166.27,166.44,166.05,166.28,7099.0
2023-07-13 11:30:00,166.28,166.45,166.28,166.43,3200.0,166.28,166.45,166.28,166.43,3200.0
2023-07-13 11:35:00,166.42,166.72,166.4,166.62,5917.0,166.42,166.72,166.4,166.62,5917.0
2023-07-13 11:40:00,166.58,166.65,166.36,166.45,2990.0,166.58,166.65,166.36,166.45,2990.0
2023-07-13 11:45:00,166.52,166.62,166.51,166.62,1800.0,166.52,166.62,166.51,166.62,1800.0
2023-07-13 11:50:00,166.61,166.61,166.32,166.32,2506.0,166.61,166.61,166.32,166.32,2506.0
2023-07-13 11:55:00,166.33,166.52,166.32,166.52,4466.0,166.33,166.52,166.32,166.52,4466.0
2023-07-13 12:00:00,166.57,166.79,166.44,166.79,10072.0,166.57,166.79,166.44,166.79,10072.0
2023-07-13 12:05:00,166.74,167.03,166.73,166.8,4856.0,166.74,167.03,166.73,166.8,4856.0
2023-07-13 12:10:00,166.83,167.21,166.72,167.21,5084.0,166.83,167.21,166.72,167.21,5084.0
2023-07-13 12:15:00,167.22,167.37,167.14,167.21,8561.0,167.22,167.37,167.14,167.21,8561.0
2023-07-13 12:20:00,167.23,167.27,167.05,167.1,6987.0,167.23,167.27,167.05,167.1,6987.0
2023-07-13 12:25:00,167.19,167.29,167.03,167.21,6623.0,167.19,167.29,167.03,167.21,6623.0
2023-07-13 12:30:00,167.21,167.28,167.08,167.25,4811.0,167.21,167.28,167.08,167.25,4811.0
2023-07-13 12:35:00,167.28,167.82,167.28,167.64,9024.0,167.28,167.82,167.28,167.64,9024.0
2023-07-13 12:40:00,167.71,167.78,167.54,167.72,11990.0,167.71,167.78,167.54,167.72,11990.0
2023-07-13 12:45:00,167.76,167.96,167.56,167.91,20709.0,167.76,167.96,167.56,167.91,20709.0
2023-07-13 12:50:00,167.97,168.07,167.65,167.84,5980.0,167.97,168.07,167.65,167.84,5980.0
2023-07-13 12:55:00,167.87,168.38,167.83,168.31,6232.0,167.87,168.38,167.83,168.31,6232.0
2023-07-13 13:00:00,168.31,168.37,168.0,168.11,7566.0,168.31,168.37,168.0,168.11,7566.0
2023-07-13 13:05:00,168.09,168.16,168.01,168.05,6904.0,168.09,168.16,168.01,168.05,6904.0
2023-07-13 13:10:00,168.05,168.33,168.05,168.28,5745.0,168.05,168.33,168.05,168.28,5745.0
2023-07-13 13:15:00,168.4,168.6,168.38,168.6,2811.0,168.4,168.6,168.38,168.6,2811.0
2023-07-13 13:20:00,168.6,168.74,168.53,168.72,3095.0,168.6,168.74,168.53,168.72,3095.0
2023-07-13 13:25:00,168.73,168.74,168.3,168.46,5626.0,168.73,168.74,168.3,168.46,5626.0
2023-07-13 13:30:00,168.47,168.52,168.35,168.38,4945.0,168.47,168.52,168.35,168.38,4945.0
2023-07-13 13:35:00,168.34,168.79,168.34,168.79,4577.0,168.34,168.79,168.34,168.79,4577.0
2023-07-13 13:40:00,168.74,168.79,168.43,168.55,3797.0,168.74,168.79,168.43,168.55,3797.0
2023-07-13 13:45:00,168.55,168.8,168.47,168.79,5420.0,168.55,168.8,168.47,168.79,5420.0
2023-07-13 13:50:00,168.8,168.88,168.69,168.87,5739.0,168.8,168.88,168.69,168.87,5739.0
2023-07-13 13:55:00,168.85,168.97,168.77,168.82,6089.0,168.85,168.97,168.77,168.82,6089.0
2023-07-13 14:00:00,168.76,169.08,168.76,168.89,29591.0,168.76,169.08,168.76,168.89,29591.0
2023-07-13 14:05:00,168.87,168.88,168.37,168.39,10513.0,168.87,168.88,168.37,168.39,10513.0
2023-07-13 14:10:00,168.35,168.38,167.99,168.0,13128.0,168.35,168.38,167.99,168.0,13128.0
2023-07-13 14:15:00,168.06,168.25,167.97,168.04,13164.0,168.06,168.25,167.97,168.04,13164.0
2023-07-13 14:20:00,168.05,168.12,167.99,168.04,17418.0,168.05,168.12,167.99,168.04,17418.0
2023-07-13 14:25:00,168.0,168.04,167.87,168.0,8959.0,168.0,168.04,167.87,168.0,8959.0
2023-07-13 14:30:00,168.0,168.06,167.83,168.0,6495.0,168.0,168.06,167.83,168.0,6495.0
2023-07-13 14:35:00,168.0,168.04,167.54,167.54,8924.0,168.0,168.04,167.54,167.54,8924.0
2023-07-13 14:40:00,167.55,168.0,167.52,167.57,12128.0,167.55,168.0,167.52,167.57,12128.0
2023-07-13 14:45:00,167.55,167.64,167.41,167.43,11681.0,167.55,167.64,167.41,167.43,11681.0
2023-07-13 14:50:00,167.38,167.38,166.97,167.0,12410.0,167.38,167.38,166.97,167.0,12410.0
2023-07-13 14:55:00,167.03,167.08,166.89,167.06,8753.0,167.03,167.08,166.89,167.06,8753.0
2023-07-13 15:00:00,167.02,167.16,166.89,167.07,13369.0,167.02,167.16,166.89,167.07,13369.0
2023-07-13 15:05:00,167.06,167.14,166.79,166.95,12257.0,167.06,167.14,166.79,166.95,12257.0
2023-07-13 15:10:00,166.98,167.07,166.96,166.99,10767.0,166.98,167.07,166.96,166.99,10767.0
2023-07-13 15:15:00,167.0,167.16,166.94,167.07,8636.0,167.0,167.16,166.94,167.07,8636.0
2023-07-13 15:20:00,167.14,167.16,166.94,166.96,9918.0,167.14,167.16,166.94,166.96,9918.0
2023-07-13 15:25:00,167.03,167.06,166.89,167.0,9207.0,167.03,167.06,166.89,167.0,9207.0
2023-07-13 15:30:00,167.0,167.03,166.9,166.97,8717.0,167.0,167.03,166.9,166.97,8717.0
2023-07-13 15:35:00,166.97,166.99,166.47,166.55,12460.0,166.97,166.99,166.47,166.55,12460.0
2023-07-13 15:40:00,166.55,166.58,166.39,166.5,13080.0,166.55,166.58,166.39,166.5,13080.0
2023-07-13 15:45:00,166.5,166.58,166.39,166.49,31260.0,166.5,166.58,166.39,166.49,31260.0
2023-07-13 15:50:00,166.51,166.78,166.46,166.52,37563.0,166.51,166.78,166.46,166.52,37563.0
2023-07-13 15:55:00,166.53,166.92,166.5,166.77,107486.0,166.53,166.92,166.5,166.77,107486.0
2023-07-14 09:30:00,166.59,170.44,166.59,170.12,86772.0,166.59,170.44,166.59,170.12,86772.0
2023-07-14 09:35:00,170.34,171.22,168.18,168.5,49503.0,170.34,171.22,168.18,168.5,49503.0
2023-07-14 09:40:00,168.24,168.56,167.28,167.55,25232.0,168.24,168.56,167.28,167.55,25232.0
2023-07-14 09:45:00,167.62,167.62,166.68,166.86,15202.0,167.62,167.62,166.68,166.86,15202.0
2023-07-14 09:50:00,166.89,167.23,166.39,166.59,20453.0,166.89,167.23,166.39,166.59,20453.0
2023-07-14 09:55:00,166.58,166.81,165.63,165.96,14310.0,166.58,166.81,165.63,165.96,14310.0
2023-07-14 10:00:00,165.77,166.5,165.26,166.35,17957.0,165.77,166.5,165.26,166.35,17957.0
2023-07-14 10:05:00,166.45,167.01,166.35,166.71,22311.0,166.45,167.01,166.35,166.71,22311.0
2023-07-14 10:10:00,166.87,167.15,166.48,167.06,8718.0,166.87,167.15,166.48,167.06,8718.0
2023-07-14 10:15:00,166.97,167.08,166.3,166.3,2890.0,166.97,167.08,166.3,166.3,2890.0
2023-07-14 10:20:00,166.41,166.41,165.93,165.99,6654.0,166.41,166.41,165.93,165.99,6654.0
2023-07-14 10:25:00,165.83,165.83,165.09,165.27,7030.0,165.83,165.83,165.09,165.27,7030.0
2023-07-14 10:30:00,165.29,165.29,164.79,164.84,5011.0,165.29,165.29,164.79,164.84,5011.0
2023-07-14 10:35:00,164.76,165.17,164.57,165.06,5598.0,164.76,165.17,164.57,165.06,5598.0
2023-07-14 10:40:00,165.16,165.19,164.64,164.75,5796.0,165.16,165.19,164.64,164.75,5796.0
2023-07-14 10:45:00,164.86,165.04,164.6,164.88,5027.0,164.86,165.04,164.6,164.88,5027.0
2023-07-14 10:50:00,164.87,165.13,164.64,165.13,6342.0,164.87,165.13,164.64,165.13,6342.0
2023-07-14 10:55:00,165.03,165.59,165.01,165.51,4967.0,165.03,165.59,165.01,165.51,4967.0
2023-07-14 11:00:00,165.5,165.62,165.38,165.42,8000.0,165.5,165.62,165.38,165.42,8000.0
2023-07-14 11:05:00,165.5,165.7,165.4,165.6,2900.0,165.5,165.7,165.4,165.6,2900.0
2023-07-14 11:10:00,165.52,165.52,165.2,165.34,3094.0,165.52,165.52,165.2,165.34,3094.0
2023-07-14 11:15:00,165.38,165.89,165.36,165.86,3359.0,165.38,165.89,165.36,165.86,3359.0
2023-07-14 11:20:00,165.82,165.82,165.24,165.42,4404.0,165.82,165.82,165.24,165.42,4404.0
2023-07-14 11:25:00,165.34,165.57,165.25,165.57,4128.0,165.34,165.57,165.25,165.57,4128.0
2023-07-14 11:30:00,165.54,165.86,165.54,165.81,2945.0,165.54,165.86,165.54,165.81,2945.0
2023-07-14 11:35:00,165.98,166.38,165.89,166.25,3954.0,165.98,166.38,165.89,166.25,3954.0
2023-07-14 11:40:00,166.35,166.35,165.8,165.89,2603.0,166.35,166.35,165.8,165.89,2603.0
2023-07-14 11:45:00,165.89,165.94,165.71,165.72,4330.0,165.89,165.94,165.71,165.72,4330.0
2023-07-14 11:50:00,165.71,165.71,165.41,165.43,1600.0,165.71,165.71,165.41,165.43,1600.0
2023-07-14 11:55:00,165.49,166.08,165.47,166.08,6168.0,165.49,166.08,165.47,166.08,6168.0
2023-07-14 12:00:00,166.17,166.17,165.6,165.72,6200.0,166.17,166.17,165.6,165.72,6200.0
2023-07-14 12:05:00,165.72,165.79,165.57,165.59,2300.0,165.72,165.79,165.57,165.59,2300.0
2023-07-14 12:10:00,165.53,165.61,165.37,165.6,2989.0,165.53,165.61,165.37,165.6,2989.0
2023-07-14 12:15:00,165.68,166.12,165.68,166.12,2876.0,165.68,166.12,165.68,166.12,2876.0
2023-07-14 12:20:00,166.05,166.45,166.03,166.35,3844.0,166.05,166.45,166.03,166.35,3844.0
2023-07-14 12:25:00,166.35,166.43,166.26,166.26,1886.0,166.35,166.43,166.26,166.26,1886.0
2023-07-14 12:30:00,166.42,166.67,166.23,166.54,3600.0,166.42,166.67,166.23,166.54,3600.0
2023-07-14 12:35:00,166.6,166.69,166.49,166.55,4868.0,166.6,166.69,166.49,166.55,4868.0
2023-07-14 12:40:00,166.49,166.81,166.4,166.72,3033.0,166.49,166.81,166.4,166.72,3033.0
2023-07-14 12:45:00,166.8,166.89,166.47,166.6,6372.0,166.8,166.89,166.47,166.6,6372.0
2023-07-14 12:50:00,166.63,166.65,166.47,166.47,2100.0,166.63,166.65,166.47,166.47,2100.0
2023-07-14 12:55:00,166.45,166.61,166.4,166.56,1600.0,166.45,166.61,166.4,166.56,1600.0
2023-07-14 13:00:00,166.55,167.37,166.54,167.2,10153.0,166.55,167.37,166.54,167.2,10153.0
2023-07-14 13:05:00,167.2,167.38,166.98,167.36,4968.0,167.2,167.38,166.98,167.36,4968.0
2023-07-14 13:10:00,167.39,167.45,167.02,167.13,14010.0,167.39,167.45,167.02,167.13,14010.0
2023-07-14 13:15:00,167.13,167.19,166.85,167.11,6470.0,167.13,167.19,166.85,167.11,6470.0
2023-07-14 13:20:00,167.11,167.58,166.96,167.28,31168.0,167.11,167.58,166.96,167.28,31168.0
2023-07-14 13:25:00,167.28,167.3,166.94,167.0,5302.0,167.28,167.3,166.94,167.0,5302.0
2023-07-14 13:30:00,167.0,167.02,166.85,167.0,2630.0,167.0,167.02,166.85,167.0,2630.0
2023-07-14 13:35:00,166.98,167.06,166.91,166.91,1500.0,166.98,167.06,166.91,166.91,1500.0
2023-07-14 13:40:00,166.89,166.94,166.6,166.6,3635.0,166.89,166.94,166.6,166.6,3635.0
2023-07-14 13:45:00,166.49,166.97,166.49,166.92,6602.0,166.49,166.97,166.49,166.92,6602.0
2023-07-14 13:50:00,166.97,167.02,166.74,166.96,4079.0,166.97,167.02,166.74,166.96,4079.0
2023-07-14 13:55:00,166.95,167.0,166.87,166.89,1700.0,166.95,167.0,166.87,166.89,1700.0
2023-07-14 14:00:00,166.93,166.97,166.77,166.81,3268.0,166.93,166.97,166.77,166.81,3268.0
2023-07-14 14:05:00,166.87,166.93,166.62,166.7,2564.0,166.87,166.93,166.62,166.7,2564.0
2023-07-14 14:10:00,166.71,166.71,166.5,166.5,2432.0,166.71,166.71,166.5,166.5,2432.0
2023-07-14 14:15:00,166.52,166.82,166.52,166.82,3974.0,166.52,166.82,166.52,166.82,3974.0
2023-07-14 14:20:00,166.86,166.94,166.72,166.94,3950.0,166.86,166.94,166.72,166.94,3950.0
2023-07-14 14:25:00,166.95,167.2,166.92,166.92,4140.0,166.95,167.2,166.92,166.92,4140.0
2023-07-14 14:30:00,166.97,167.14,166.87,167.14,2352.0,166.97,167.14,166.87,167.14,2352.0
2023-07-14 14:35:00,167.22,167.29,167.11,167.11,4709.0,167.22,167.29,167.11,167.11,4709.0
2023-07-14 14:40:00,167.11,167.2,166.95,167.01,23686.0,167.11,167.2,166.95,167.01,23686.0
2023-07-14 14:45:00,167.06,167.32,167.01,167.1,6332.0,167.06,167.32,167.01,167.1,6332.0
2023-07-14 14:50:00,167.09,167.45,166.99,167.38,4670.0,167.09,167.45,166.99,167.38,4670.0
2023-07-14 14:55:00,167.39,167.55,166.99,166.99,7159.0,167.39,167.55,166.99,166.99,7159.0
2023-07-14 15:00:00,167.06,167.06,166.5,166.59,8638.0,167.06,167.06,166.5,166.59,8638.0
2023-07-14 15:05:00,166.59,166.7,166.41,166.6,8827.0,166.59,166.7,166.41,166.6,8827.0
2023-07-14 15:10:00,166.67,166.89,166.67,166.85,3892.0,166.67,166.89,166.67,166.85,3892.0
2023-07-14 15:15:00,166.91,167.05,166.84,166.9,6560.0,166.91,167.05,166.84,166.9,6560.0
2023-07-14 15:20:00,166.88,166.97,166.73,166.97,5997.0,166.88,166.97,166.73,166.97,5997.0
2023-07-14 15:25:00,166.92,167.01,166.89,166.92,7854.0,166.92,167.01,166.89,166.92,7854.0
2023-07-14 15:30:00,166.97,167.0,166.83,166.91,9282.0,166.97,167.0,166.83,166.91,9282.0
2023-07-14 15:35:00,166.87,166.91,166.68,166.78,10678.0,166.87,166.91,166.68,166.78,10678.0
2023-07-14 15:40:00,166.78,167.01,166.61,167.0,18568.0,166.78,167.01,166.61,167.0,18568.0
2023-07-14 15:45:00,166.99,167.32,166.83,167.32,33611.0,166.99,167.32,166.83,167.32,33611.0
2023-07-14 15:50:00,167.22,167.44,167.08,167.28,35260.0,167.22,167.44,167.08,167.28,35260.0
2023-07-14 15:55:00,167.27,167.48,167.05,167.25,59287.0,167.27,167.48,167.05,167.25,59287.0
2023-07-17 09:30:00,167.68,168.5,167.09,167.19,31079.0,167.68,168.5,167.09,167.19,31079.0
2023-07-17 09:35:00,167.51,167.97,166.49,166.7,7755.0,167.51,167.97,166.49,166.7,7755.0
2023-07-17 09:40:00,166.61,166.61,166.11,166.41,1784.0,166.61,166.61,166.11,166.41,1784.0
2023-07-17 09:45:00,166.4,167.35,166.4,167.06,10563.0,166.4,167.35,166.4,167.06,10563.0
2023-07-17 09:50:00,166.93,167.32,166.74,166.92,2019.0,166.93,167.32,166.74,166.92,2019.0
2023-07-17 09:55:00,166.58,166.8,166.57,166.78,1100.0,166.58,166.8,166.57,166.78,1100.0
2023-07-17 10:00:00,166.89,167.34,166.89,167.31,3850.0,166.89,167.34,166.89,167.31,3850.0
2023-07-17 10:05:00,167.52,167.52,166.76,166.99,29367.0,167.52,167.52,166.76,166.99,29367.0
2023-07-17 10:10:00,167.0,167.2,166.92,167.0,6784.0,167.0,167.2,166.92,167.0,6784.0
2023-07-17 10:15:00,166.99,167.45,166.96,167.38,22433.0,166.99,167.45,166.96,167.38,22433.0
2023-07-17 10:20:00,167.33,167.47,167.08,167.22,14832.0,167.33,167.47,167.08,167.22,14832.0
2023-07-17 10:25:00,167.19,167.74,166.97,167.74,39143.0,167.19,167.74,166.97,167.74,39143.0
2023-07-17 10:30:00,167.81,169.77,167.76,167.76,66362.0,167.81,169.77,167.76,167.76,66362.0
2023-07-17 10:35:00,167.74,168.39,167.56,168.36,12626.0,167.74,168.39,167.56,168.36,12626.0
2023-07-17 10:40:00,168.49,169.59,168.49,169.15,17152.0,168.49,169.59,168.49,169.15,17152.0
2023-07-17 10:45:00,169.15,169.9,169.02,169.81,21650.0,169.15,169.9,169.02,169.81,21650.0
2023-07-17 10:50:00,169.7,169.84,169.53,169.59,13645.0,169.7,169.84,169.53,169.59,13645.0
2023-07-17 10:55:00,169.49,169.56,168.5,168.54,4240.0,169.49,169.56,168.5,168.54,4240.0
2023-07-17 11:00:00,168.43,168.99,168.28,168.88,4890.0,168.43,168.99,168.28,168.88,4890.0
2023-07-17 11:05:00,168.79,169.08,168.7,168.97,4672.0,168.79,169.08,168.7,168.97,4672.0
2023-07-17 11:10:00,169.01,169.1,168.75,169.0,4873.0,169.01,169.1,168.75,169.0,4873.0
2023-07-17 11:15:00,169.05,169.05,168.57,168.57,11911.0,169.05,169.05,168.57,168.57,11911.0
2023-07-17 11:20:00,168.5,169.05,168.5,168.96,5771.0,168.5,169.05,168.5,168.96,5771.0
2023-07-17 11:25:00,169.01,169.15,168.65,169.0,9714.0,169.01,169.15,168.65,169.0,9714.0
2023-07-17 11:30:00,169.06,169.06,168.84,169.0,10963.0,169.06,169.06,168.84,169.0,10963.0
2023-07-17 11:35:00,168.93,169.08,168.72,168.75,9742.0,168.93,169.08,168.72,168.75,9742.0
2023-07-17 11:40:00,168.79,168.92,168.67,168.72,3382.0,168.79,168.92,168.67,168.72,3382.0
2023-07-17 11:45:00,168.81,169.0,168.72,168.76,1737.0,168.81,169.0,168.72,168.76,1737.0
2023-07-17 11:50:00,168.7,168.7,168.36,168.64,3394.0,168.7,168.7,168.36,168.64,3394.0
2023-07-17 11:55:00,168.66,168.99,168.59,168.99,3145.0,168.66,168.99,168.59,168.99,3145.0
2023-07-17 12:00:00,168.95,169.06,168.83,168.96,3082.0,168.95,169.06,168.83,168.96,3082.0
2023-07-17 12:05:00,169.05,169.18,168.89,168.93,4974.0,169.05,169.18,168.89,168.93,4974.0
2023-07-17 12:10:00,169.02,169.22,168.96,168.96,6472.0,169.02,169.22,168.96,168.96,6472.0
2023-07-17 12:15:00,169.03,169.03,168.68,168.68,3260.0,169.03,169.03,168.68,168.68,3260.0
2023-07-17 12:20:00,168.52,168.64,168.48,168.64,2562.0,168.52,168.64,168.48,168.64,2562.0
2023-07-17 12:25:00,168.62,169.02,168.62,169.02,5542.0,168.62,169.02,168.62,169.02,5542.0
2023-07-17 12:30:00,168.92,168.93,168.81,168.84,2903.0,168.92,168.93,168.81,168.84,2903.0
2023-07-17 12:35:00,168.84,168.96,168.82,168.92,2200.0,168.84,168.96,168.82,168.92,2200.0
2023-07-17 12:40:00,168.9,169.28,168.83,169.14,12068.0,168.9,169.28,168.83,169.14,12068.0
2023-07-17 12:45:00,169.07,169.12,168.93,168.93,7751.0,169.07,169.12,168.93,168.93,7751.0
2023-07-17 12:50:00,168.89,169.0,168.82,169.0,5176.0,168.89,169.0,168.82,169.0,5176.0
2023-07-17 12:55:00,169.05,169.06,168.97,169.0,12106.0,169.05,169.06,168.97,169.0,12106.0
2023-07-17 13:00:00,169.0,169.3,168.95,168.99,19607.0,169.0,169.3,168.95,168.99,19607.0
2023-07-17 13:05:00,169.0,169.11,168.93,169.03,8678.0,169.0,169.11,168.93,169.03,8678.0
2023-07-17 13:10:00,169.01,169.05,168.97,168.98,6830.0,169.01,169.05,168.97,168.98,6830.0
2023-07-17 13:15:00,169.01,169.18,168.96,168.97,10944.0,169.01,169.18,168.96,168.97,10944.0
2023-07-17 13:20:00,168.97,169.18,168.97,169.13,7655.0,168.97,169.18,168.97,169.13,7655.0
2023-07-17 13:25:00,169.06,169.18,168.94,169.16,29680.0,169.06,169.18,168.94,169.16,29680.0
2023-07-17 13:30:00,169.14,169.19,168.87,168.9,9103.0,169.14,169.19,168.87,168.9,9103.0
2023-07-17 13:35:00,168.96,169.08,168.89,168.92,8329.0,168.96,169.08,168.89,168.92,8329.0
2023-07-17 13:40:00,168.92,168.92,168.83,168.91,4286.0,168.92,168.92,168.83,168.91,4286.0
2023-07-17 13:45:00,168.89,168.89,168.82,168.83,2000.0,168.89,168.89,168.82,168.83,2000.0
2023-07-17 13:50:00,168.81,168.93,168.81,168.84,6426.0,168.81,168.93,168.81,168.84,6426.0
2023-07-17 13:55:00,168.9,168.98,168.6,168.63,14805.0,168.9,168.98,168.6,168.63,14805.0
2023-07-17 14:00:00,168.68,168.92,168.59,168.92,2600.0,168.68,168.92,168.59,168.92,2600.0
2023-07-17 14:05:00,168.93,169.23,168.9,169.16,2755.0,168.93,169.23,168.9,169.16,2755.0
2023-07-17 14:10:00,169.16,169.51,169.13,169.49,3034.0,169.16,169.51,169.13,169.49,3034.0
2023-07-17 14:15:00,169.54,169.66,169.06,169.2,4179.0,169.54,169.66,169.06,169.2,4179.0
2023-07-17 14:20:00,169.29,169.41,169.23,169.23,2147.0,169.29,169.41,169.23,169.23,2147.0
2023-07-17 14:25:00,169.18,169.33,169.13,169.27,3378.0,169.18,169.33,169.13,169.27,3378.0
2023-07-17 14:30:00,169.3,169.3,168.95,169.01,8103.0,169.3,169.3,168.95,169.01,8103.0
2023-07-17 14:35:00,168.9,169.59,168.88,169.59,54101.0,168.9,169.59,168.88,169.59,54101.0
2023-07-17 14:40:00,169.59,169.59,169.41,169.48,1100.0,169.59,169.59,169.41,169.48,1100.0
2023-07-17 14:45:00,169.55,169.75,169.42,169.59,2898.0,169.55,169.75,169.42,169.59,2898.0
2023-07-17 14:50:00,169.56,169.88,169.54,169.69,5599.0,169.56,169.88,169.54,169.69,5599.0
2023-07-17 14:55:00,169.63,169.65,169.48,169.59,4357.0,169.63,169.65,169.48,169.59,4357.0
2023-07-17 15:00:00,169.64,169.64,169.38,169.39,3738.0,169.64,169.64,169.38,169.39,3738.0
2023-07-17 15:05:00,169.33,169.51,169.24,169.45,3600.0,169.33,169.51,169.24,169.45,3600.0
2023-07-17 15:10:00,169.45,169.45,169.11,169.11,2000.0,169.45,169.45,169.11,169.11,2000.0
2023-07-17 15:15:00,169.02,169.26,168.84,169.14,5101.0,169.02,169.26,168.84,169.14,5101.0
2023-07-17 15:20:00,169.11,169.21,169.02,169.21,2641.0,169.11,169.21,169.02,169.21,2641.0
2023-07-17 15:25:00,169.15,169.22,169.0,169.05,6125.0,169.15,169.22,169.0,169.05,6125.0
2023-07-17 15:30:00,169.02,169.2,168.98,169.2,6426.0,169.02,169.2,168.98,169.2,6426.0
2023-07-17 15:35:00,169.19,169.27,169.07,169.08,5570.0,169.19,169.27,169.07,169.08,5570.0
2023-07-17 15:40:00,169.08,169.21,169.05,169.19,6201.0,169.08,169.21,169.05,169.19,6201.0
2023-07-17 15:45:00,169.2,169.2,168.72,168.91,8670.0,169.2,169.2,168.72,168.91,8670.0
2023-07-17 15:50:00,168.87,168.91,168.53,168.61,18993.0,168.87,168.91,168.53,168.61,18993.0
2023-07-17 15:55:00,168.55,168.55,168.07,168.3,46631.0,168.55,168.55,168.07,168.3,46631.0
2023-07-18 09:30:00,168.02,169.03,167.02,169.03,5291.0,168.02,169.03,167.02,169.03,5291.0
2023-07-18 09:35:00,169.12,169.99,169.11,169.99,1104.0,169.12,169.99,169.11,169.99,1104.0
2023-07-18 09:40:00,169.94,171.45,169.73,170.84,10249.0,169.94,171.45,169.73,170.84,10249.0
2023-07-18 09:45:00,170.9,171.11,170.7,170.99,15219.0,170.9,171.11,170.7,170.99,15219.0
2023-07-18 09:50:00,170.78,172.38,170.5,171.41,55516.0,170.78,172.38,170.5,171.41,55516.0
2023-07-18 09:55:00,171.59,171.95,171.05,171.1,17295.0,171.59,171.95,171.05,171.1,17295.0
2023-07-18 10:00:00,171.21,171.36,170.87,171.21,21654.0,171.21,171.36,170.87,171.21,21654.0
2023-07-18 10:05:00,171.2,171.42,171.04,171.06,8718.0,171.2,171.42,171.04,171.06,8718.0
2023-07-18 10:10:00,170.93,171.68,170.92,171.38,4735.0,170.93,171.68,170.92,171.38,4735.0
2023-07-18 10:15:00,171.17,171.29,171.0,171.13,3260.0,171.17,171.29,171.0,171.13,3260.0
2023-07-18 10:20:00,171.19,171.41,171.11,171.2,9172.0,171.19,171.41,171.11,171.2,9172.0
2023-07-18 10:25:00,171.11,171.38,170.95,171.16,2787.0,171.11,171.38,170.95,171.16,2787.0
2023-07-18 10:30:00,171.29,171.3,170.45,170.88,5008.0,171.29,171.3,170.45,170.88,5008.0
2023-07-18 10:35:00,170.9,171.06,170.86,170.9,2200.0,170.9,171.06,170.86,170.9,2200.0
2023-07-18 10:40:00,171.01,171.48,170.82,171.48,30522.0,171.01,171.48,170.82,171.48,30522.0
2023-07-18 10:45:00,171.39,171.6,171.18,171.28,8416.0,171.39,171.6,171.18,171.28,8416.0
2023-07-18 10:50:00,171.34,171.55,171.34,171.36,6575.0,171.34,171.55,171.34,171.36,6575.0
2023-07-18 10:55:00,171.36,171.37,171.2,171.36,3116.0,171.36,171.37,171.2,171.36,3116.0
2023-07-18 11:00:00,171.35,171.45,171.24,171.28,4100.0,171.35,171.45,171.24,171.28,4100.0
2023-07-18 11:05:00,171.28,171.58,171.24,171.44,7151.0,171.28,171.58,171.24,171.44,7151.0
2023-07-18 11:10:00,171.44,171.92,171.44,171.79,11071.0,171.44,171.92,171.44,171.79,11071.0
2023-07-18 11:15:00,171.72,171.91,171.6,171.74,12164.0,171.72,171.91,171.6,171.74,12164.0
2023-07-18 11:20:00,171.69,171.88,171.49,171.49,3912.0,171.69,171.88,171.49,171.49,3912.0
2023-07-18 11:25:00,171.42,171.81,171.36,171.81,3103.0,171.42,171.81,171.36,171.81,3103.0
2023-07-18 11:30:00,171.67,171.8,171.55,171.8,2460.0,171.67,171.8,171.55,171.8,2460.0
2023-07-18 11:35:00,171.83,171.85,171.66,171.84,2941.0,171.83,171.85,171.66,171.84,2941.0
2023-07-18 11:40:00,171.83,171.83,171.48,171.49,3300.0,171.83,171.83,171.48,171.49,3300.0
2023-07-18 11:45:00,171.43,171.77,171.31,171.5,5323.0,171.43,171.77,171.31,171.5,5323.0
2023-07-18 11:50:00,171.55,171.67,171.36,171.47,3113.0,171.55,171.67,171.36,171.47,3113.0
2023-07-18 11:55:00,171.52,171.66,171.41,171.57,4948.0,171.52,171.66,171.41,171.57,4948.0
2023-07-18 12:00:00,171.61,171.61,171.24,171.25,4733.0,171.61,171.61,171.24,171.25,4733.0
2023-07-18 12:05:00,171.26,171.33,170.86,170.91,3475.0,171.26,171.33,170.86,170.91,3475.0
2023-07-18 12:10:00,170.77,170.92,170.75,170.77,2500.0,170.77,170.92,170.75,170.77,2500.0
2023-07-18 12:15:00,170.89,171.12,170.78,171.1,3193.0,170.89,171.12,170.78,171.1,3193.0
2023-07-18 12:20:00,171.05,171.09,170.6,170.6,4471.0,171.05,171.09,170.6,170.6,4471.0
2023-07-18 12:25:00,170.67,170.73,170.39,170.39,12763.0,170.67,170.73,170.39,170.39,12763.0
2023-07-18 12:30:00,170.42,170.54,170.04,170.37,6891.0,170.42,170.54,170.04,170.37,6891.0
2023-07-18 12:35:00,170.37,170.41,169.95,170.1,18603.0,170.37,170.41,169.95,170.1,18603.0
2023-07-18 12:40:00,170.15,170.51,170.15,170.39,13523.0,170.15,170.51,170.15,170.39,13523.0
2023-07-18 12:45:00,170.47,170.96,170.47,170.93,6414.0,170.47,170.96,170.47,170.93,6414.0
2023-07-18 12:50:00,170.88,171.06,170.75,170.78,17367.0,170.88,171.06,170.75,170.78,17367.0
2023-07-18 12:55:00,170.72,170.97,170.72,170.97,3601.0,170.72,170.97,170.72,170.97,3601.0
2023-07-18 13:00:00,170.93,171.0,170.81,170.86,7343.0,170.93,171.0,170.81,170.86,7343.0
2023-07-18 13:05:00,170.78,170.79,170.54,170.7,5688.0,170.78,170.79,170.54,170.7,5688.0
2023-07-18 13:10:00,170.66,170.9,170.66,170.81,4117.0,170.66,170.9,170.66,170.81,4117.0
2023-07-18 13:15:00,170.81,170.91,170.75,170.91,6517.0,170.81,170.91,170.75,170.91,6517.0
2023-07-18 13:20:00,170.98,171.47,170.96,171.4,5436.0,170.98,171.47,170.96,171.4,5436.0
2023-07-18 13:25:00,171.51,171.58,171.41,171.49,4395.0,171.51,171.58,171.41,171.49,4395.0
2023-07-18 13:30:00,171.47,171.54,171.3,171.3,5543.0,171.47,171.54,171.3,171.3,5543.0
2023-07-18 13:35:00,171.22,171.36,171.17,171.28,5739.0,171.22,171.36,171.17,171.28,5739.0
2023-07-18 13:40:00,171.36,171.75,171.36,171.75,6012.0,171.36,171.75,171.36,171.75,6012.0
2023-07-18 13:45:00,171.74,171.75,171.44,171.62,8795.0,171.74,171.75,171.44,171.62,8795.0
2023-07-18 13:50:00,171.69,171.78,171.5,171.52,4137.0,171.69,171.78,171.5,171.52,4137.0
2023-07-18 13:55:00,171.57,171.6,171.44,171.45,3339.0,171.57,171.6,171.44,171.45,3339.0
2023-07-18 14:00:00,171.53,171.86,171.52,171.83,4138.0,171.53,171.86,171.52,171.83,4138.0
2023-07-18 14:05:00,171.91,171.92,171.62,171.79,2809.0,171.91,171.92,171.62,171.79,2809.0
2023-07-18 14:10:00,171.78,171.78,171.63,171.64,5309.0,171.78,171.78,171.63,171.64,5309.0
2023-07-18 14:15:00,171.7,171.88,171.62,171.88,2755.0,171.7,171.88,171.62,171.88,2755.0
2023-07-18 14:20:00,171.81,171.97,171.71,171.91,6066.0,171.81,171.97,171.71,171.91,6066.0
2023-07-18 14:25:00,171.84,172.47,171.84,172.47,3637.0,171.84,172.47,171.84,172.47,3637.0
2023-07-18 14:30:00,172.44,172.59,172.29,172.31,14642.0,172.44,172.59,172.29,172.31,14642.0
2023-07-18 14:35:00,172.28,172.28,171.78,171.88,5605.0,172.28,172.28,171.78,171.88,5605.0
2023-07-18 14:40:00,171.92,172.01,171.88,171.91,4234.0,171.92,172.01,171.88,171.91,4234.0
2023-07-18 14:45:00,171.98,172.28,171.96,172.0,7108.0,171.98,172.28,171.96,172.0,7108.0
2023-07-18 14:50:00,172.03,172.12,171.91,172.0,6985.0,172.03,172.12,171.91,172.0,6985.0
2023-07-18 14:55:00,172.14,172.16,171.94,172.09,9007.0,172.14,172.16,171.94,172.09,9007.0
2023-07-18 15:00:00,172.1,172.15,171.86,172.03,5943.0,172.1,172.15,171.86,172.03,5943.0
2023-07-18 15:05:00,171.97,172.08,171.88,172.06,2406.0,171.97,172.08,171.88,172.06,2406.0
2023-07-18 15:10:00,172.09,172.16,172.02,172.12,8013.0,172.09,172.16,172.02,172.12,8013.0
2023-07-18 15:15:00,172.14,172.39,171.99,172.39,12499.0,172.14,172.39,171.99,172.39,12499.0
2023-07-18 15:20:00,172.41,172.78,172.36,172.74,6847.0,172.41,172.78,172.36,172.74,6847.0
2023-07-18 15:25:00,172.78,172.93,172.71,172.9,4738.0,172.78,172.93,172.71,172.9,4738.0
2023-07-18 15:30:00,172.89,172.93,172.82,172.9,6803.0,172.89,172.93,172.82,172.9,6803.0
2023-07-18 15:35:00,172.9,173.13,172.84,173.0,18060.0,172.9,173.13,172.84,173.0,18060.0
2023-07-18 15:40:00,173.0,173.06,172.59,172.97,17068.0,173.0,173.06,172.59,172.97,17068.0
2023-07-18 15:45:00,172.98,173.08,172.85,172.89,35689.0,172.98,173.08,172.85,172.89,35689.0
2023-07-18 15:50:00,172.83,172.9,172.45,172.54,35211.0,172.83,172.9,172.45,172.54,35211.0
2023-07-18 15:55:00,172.59,172.88,172.55,172.73,62232.0,172.59,172.88,172.55,172.73,62232.0
2023-07-19 09:30:00,174.22,174.75,172.64,174.57,5649.0,174.22,174.75,172.64,174.57,5649.0
2023-07-19 09:35:00,174.17,174.18,172.09,173.16,40357.0,174.17,174.18,172.09,173.16,40357.0
2023-07-19 09:40:00,172.81,172.83,171.74,172.82,12977.0,172.81,172.83,171.74,172.82,12977.0
2023-07-19 09:45:00,172.81,172.9,172.36,172.61,5804.0,172.81,172.9,172.36,172.61,5804.0
2023-07-19 09:50:00,172.34,172.58,171.81,172.43,6763.0,172.34,172.58,171.81,172.43,6763.0
2023-07-19 09:55:00,172.71,173.24,172.71,173.06,3568.0,172.71,173.24,172.71,173.06,3568.0
2023-07-19 10:00:00,172.92,172.92,172.18,172.45,2217.0,172.92,172.92,172.18,172.45,2217.0
2023-07-19 10:05:00,172.44,172.92,172.36,172.73,4082.0,172.44,172.92,172.36,172.73,4082.0
2023-07-19 10:10:00,172.6,172.8,172.51,172.51,3622.0,172.6,172.8,172.51,172.51,3622.0
2023-07-19 10:15:00,172.51,173.51,172.51,173.36,5657.0,172.51,173.51,172.51,173.36,5657.0
2023-07-19 10:20:00,173.33,173.66,173.17,173.65,4866.0,173.33,173.66,173.17,173.65,4866.0
2023-07-19 10:25:00,173.64,173.76,173.55,173.68,3570.0,173.64,173.76,173.55,173.68,3570.0
2023-07-19 10:30:00,173.75,174.11,173.75,173.88,8049.0,173.75,174.11,173.75,173.88,8049.0
2023-07-19 10:35:00,173.8,173.8,173.37,173.37,3474.0,173.8,173.8,173.37,173.37,3474.0
2023-07-19 10:40:00,173.48,173.6,173.12,173.21,7399.0,173.48,173.6,173.12,173.21,7399.0
2023-07-19 10:45:00,173.09,173.6,173.09,173.34,4510.0,173.09,173.6,173.09,173.34,4510.0
2023-07-19 10:50:00,173.2,173.83,173.04,173.76,13708.0,173.2,173.83,173.04,173.76,13708.0
2023-07-19 10:55:00,173.74,173.97,173.49,173.82,7157.0,173.74,173.97,173.49,173.82,7157.0
2023-07-19 11:00:00,173.94,174.33,173.93,174.2,17196.0,173.94,174.33,173.93,174.2,17196.0
2023-07-19 11:05:00,174.2,174.2,173.73,173.73,4156.0,174.2,174.2,173.73,173.73,4156.0
2023-07-19 11:10:00,173.55,173.79,173.27,173.79,10330.0,173.55,173.79,173.27,173.79,10330.0
2023-07-19 11:15:00,173.76,174.02,173.73,173.78,17316.0,173.76,174.02,173.73,173.78,17316.0
2023-07-19 11:20:00,173.88,173.88,173.4,173.61,3751.0,173.88,173.88,173.4,173.61,3751.0
2023-07-19 11:25:00,173.58,173.6,173.31,173.45,3541.0,173.58,173.6,173.31,173.45,3541.0
2023-07-19 11:30:00,173.42,173.77,173.32,173.76,4649.0,173.42,173.77,173.32,173.76,4649.0
2023-07-19 11:35:00,173.74,173.91,173.63,173.9,2234.0,173.74,173.91,173.63,173.9,2234.0
2023-07-19 11:40:00,173.79,174.09,173.78,174.05,2146.0,173.79,174.09,173.78,174.05,2146.0
2023-07-19 11:45:00,173.98,173.98,173.78,173.79,2275.0,173.98,173.98,173.78,173.79,2275.0
2023-07-19 11:50:00,173.58,173.58,173.38,173.38,1700.0,173.58,173.58,173.38,173.38,1700.0
2023-07-19 11:55:00,173.4,173.69,173.4,173.5,4325.0,173.4,173.69,173.4,173.5,4325.0
2023-07-19 12:00:00,173.5,173.5,173.29,173.4,3801.0,173.5,173.5,173.29,173.4,3801.0
2023-07-19 12:05:00,173.39,173.5,173.35,173.36,2740.0,173.39,173.5,173.35,173.36,2740.0
2023-07-19 12:10:00,173.35,173.55,173.18,173.55,55696.0,173.35,173.55,173.18,173.55,55696.0
2023-07-19 12:15:00,173.69,174.3,173.68,174.23,36357.0,173.69,174.3,173.68,174.23,36357.0
2023-07-19 12:20:00,174.17,174.53,174.16,174.42,7966.0,174.17,174.53,174.16,174.42,7966.0
2023-07-19 12:25:00,174.49,174.81,174.02,174.08,8258.0,174.49,174.81,174.02,174.08,8258.0
2023-07-19 12:30:00,173.96,174.38,173.91,174.36,3279.0,173.96,174.38,173.91,174.36,3279.0
2023-07-19 12:35:00,174.32,174.32,173.77,173.78,1569.0,174.32,174.32,173.77,173.78,1569.0
2023-07-19 12:40:00,173.75,173.89,173.66,173.74,2100.0,173.75,173.89,173.66,173.74,2100.0
2023-07-19 12:45:00,173.79,173.92,173.73,173.76,2399.0,173.79,173.92,173.73,173.76,2399.0
2023-07-19 12:50:00,173.8,173.85,173.66,173.79,3867.0,173.8,173.85,173.66,173.79,3867.0
2023-07-19 12:55:00,173.85,174.51,173.62,174.51,5092.0,173.85,174.51,173.62,174.51,5092.0
2023-07-19 13:00:00,174.39,174.44,174.22,174.25,1883.0,174.39,174.44,174.22,174.25,1883.0
2023-07-19 13:05:00,174.15,174.22,173.94,174.0,5628.0,174.15,174.22,173.94,174.0,5628.0
2023-07-19 13:10:00,174.01,174.37,173.96,174.23,6767.0,174.01,174.37,173.96,174.23,6767.0
2023-07-19 13:15:00,174.25,174.32,173.98,174.06,2678.0,174.25,174.32,173.98,174.06,2678.0
2023-07-19 13:20:00,174.06,174.3,173.89,174.3,2700.0,174.06,174.3,173.89,174.3,2700.0
2023-07-19 13:25:00,174.27,174.32,174.16,174.18,2900.0,174.27,174.32,174.16,174.18,2900.0
2023-07-19 13:30:00,174.16,174.35,174.16,174.31,1458.0,174.16,174.35,174.16,174.31,1458.0
2023-07-19 13:35:00,174.25,174.47,174.23,174.47,2068.0,174.25,174.47,174.23,174.47,2068.0
2023-07-19 13:40:00,174.53,174.87,174.52,174.73,5086.0,174.53,174.87,174.52,174.73,5086.0
2023-07-19 13:45:00,174.77,174.81,174.59,174.59,1000.0,174.77,174.81,174.59,174.59,1000.0
2023-07-19 13:50:00,174.6,174.6,174.6,174.6,100.0,174.6,174.6,174.6,174.6,100.0
2023-07-19 13:55:00,174.62,174.88,174.45,174.88,6685.0,174.62,174.88,174.45,174.88,6685.0
2023-07-19 14:00:00,174.93,175.2,174.82,175.2,4693.0,174.93,175.2,174.82,175.2,4693.0
2023-07-19 14:05:00,175.16,175.2,174.97,174.97,3597.0,175.16,175.2,174.97,174.97,3597.0
2023-07-19 14:10:00,174.87,174.95,174.65,174.65,2888.0,174.87,174.95,174.65,174.65,2888.0
2023-07-19 14:15:00,174.67,174.74,174.55,174.56,1601.0,174.67,174.74,174.55,174.56,1601.0
2023-07-19 14:20:00,174.54,175.08,174.49,175.05,6269.0,174.54,175.08,174.49,175.05,6269.0
2023-07-19 14:25:00,174.97,175.35,174.96,175.2,5451.0,174.97,175.35,174.96,175.2,5451.0
2023-07-19 14:30:00,175.24,175.61,175.22,175.54,2241.0,175.24,175.61,175.22,175.54,2241.0
2023-07-19 14:35:00,175.54,175.54,175.23,175.27,6215.0,175.54,175.54,175.23,175.27,6215.0
2023-07-19 14:40:00,175.1,175.1,174.94,174.96,4071.0,175.1,175.1,174.94,174.96,4071.0
2023-07-19 14:45:00,174.82,174.96,174.65,174.65,6322.0,174.82,174.96,174.65,174.65,6322.0
2023-07-19 14:50:00,174.62,174.8,174.52,174.68,2189.0,174.62,174.8,174.52,174.68,2189.0
2023-07-19 14:55:00,174.64,174.76,174.61,174.67,3373.0,174.64,174.76,174.61,174.67,3373.0
2023-07-19 15:00:00,174.72,175.19,174.72,175.19,7301.0,174.72,175.19,174.72,175.19,7301.0
2023-07-19 15:05:00,175.13,175.54,175.12,175.54,4876.0,175.13,175.54,175.12,175.54,4876.0
2023-07-19 15:10:00,175.5,175.59,175.15,175.34,3869.0,175.5,175.59,175.15,175.34,3869.0
2023-07-19 15:15:00,175.33,175.38,175.27,175.31,3686.0,175.33,175.38,175.27,175.31,3686.0
2023-07-19 15:20:00,175.24,175.5,175.23,175.38,7925.0,175.24,175.5,175.23,175.38,7925.0
2023-07-19 15:25:00,175.47,175.66,175.41,175.64,3811.0,175.47,175.66,175.41,175.64,3811.0
2023-07-19 15:30:00,175.54,175.6,175.32,175.45,9845.0,175.54,175.6,175.32,175.45,9845.0
2023-07-19 15:35:00,175.37,175.6,175.29,175.58,7076.0,175.37,175.6,175.29,175.58,7076.0
2023-07-19 15:40:00,175.56,175.79,175.56,175.77,17163.0,175.56,175.79,175.56,175.77,17163.0
2023-07-19 15:45:00,175.76,176.1,175.56,176.03,29488.0,175.76,176.1,175.56,176.03,29488.0
2023-07-19 15:50:00,176.06,176.38,175.97,176.23,60985.0,176.06,176.38,175.97,176.23,60985.0
2023-07-19 15:55:00,176.24,176.48,175.94,176.41,74499.0,176.24,176.48,175.94,176.41,74499.0
2023-07-20 09:30:00,177.0,177.91,176.01,176.26,23677.0,177.0,177.91,176.01,176.26,23677.0
2023-07-20 09:35:00,176.09,176.93,176.03,176.29,1500.0,176.09,176.93,176.03,176.29,1500.0
2023-07-20 09:40:00,176.13,176.13,175.48,175.48,1507.0,176.13,176.13,175.48,175.48,1507.0
2023-07-20 09:45:00,175.24,175.55,174.96,175.48,12051.0,175.24,175.55,174.96,175.48,12051.0
2023-07-20 09:50:00,175.41,175.5,174.86,175.48,4309.0,175.41,175.5,174.86,175.48,4309.0
2023-07-20 09:55:00,175.54,176.08,175.29,176.08,9989.0,175.54,176.08,175.29,176.08,9989.0
2023-07-20 10:00:00,176.11,176.25,175.01,175.11,8388.0,176.11,176.25,175.01,175.11,8388.0
2023-07-20 10:05:00,175.06,175.25,174.35,174.42,4506.0,175.06,175.25,174.35,174.42,4506.0
2023-07-20 10:10:00,174.53,174.99,174.53,174.95,19689.0,174.53,174.99,174.53,174.95,19689.0
2023-07-20 10:15:00,175.22,175.65,174.79,175.09,4179.0,175.22,175.65,174.79,175.09,4179.0
2023-07-20 10:20:00,175.15,175.15,174.71,174.97,5348.0,175.15,175.15,174.71,174.97,5348.0
2023-07-20 10:25:00,174.81,175.08,174.61,175.0,9501.0,174.81,175.08,174.61,175.0,9501.0
2023-07-20 10:30:00,175.09,175.14,174.6,174.73,2201.0,175.09,175.14,174.6,174.73,2201.0
2023-07-20 10:35:00,174.49,174.99,174.46,174.99,2706.0,174.49,174.99,174.46,174.99,2706.0
2023-07-20 10:40:00,175.02,175.14,174.77,175.11,3952.0,175.02,175.14,174.77,175.11,3952.0
2023-07-20 10:45:00,175.15,175.15,174.65,174.87,2133.0,175.15,175.15,174.65,174.87,2133.0
2023-07-20 10:50:00,174.93,175.22,174.77,175.22,2487.0,174.93,175.22,174.77,175.22,2487.0
2023-07-20 10:55:00,175.44,175.44,175.07,175.07,5278.0,175.44,175.44,175.07,175.07,5278.0
2023-07-20 11:00:00,175.16,175.24,174.93,175.12,6884.0,175.16,175.24,174.93,175.12,6884.0
2023-07-20 11:05:00,175.01,175.03,174.85,174.94,1714.0,175.01,175.03,174.85,174.94,1714.0
2023-07-20 11:10:00,174.84,175.04,174.82,174.82,20726.0,174.84,175.04,174.82,174.82,20726.0
2023-07-20 11:15:00,174.88,175.01,174.81,174.87,8945.0,174.88,175.01,174.81,174.87,8945.0
2023-07-20 11:20:00,174.76,174.83,174.61,174.76,2000.0,174.76,174.83,174.61,174.76,2000.0
2023-07-20 11:25:00,174.78,174.8,174.3,174.39,1903.0,174.78,174.8,174.3,174.39,1903.0
2023-07-20 11:30:00,174.38,174.75,174.38,174.46,3510.0,174.38,174.75,174.38,174.46,3510.0
2023-07-20 11:35:00,174.55,174.65,174.34,174.65,4434.0,174.55,174.65,174.34,174.65,4434.0
2023-07-20 11:40:00,174.6,174.71,174.5,174.71,1501.0,174.6,174.71,174.5,174.71,1501.0
2023-07-20 11:45:00,174.58,174.6,174.27,174.31,1134.0,174.58,174.6,174.27,174.31,1134.0
2023-07-20 11:50:00,174.21,174.21,173.97,174.03,2515.0,174.21,174.21,173.97,174.03,2515.0
2023-07-20 11:55:00,173.92,174.02,173.65,173.71,900.0,173.92,174.02,173.65,173.71,900.0
2023-07-20 12:00:00,173.7,173.7,173.31,173.31,5409.0,173.7,173.7,173.31,173.31,5409.0
2023-07-20 12:05:00,173.31,173.47,173.23,173.3,3400.0,173.31,173.47,173.23,173.3,3400.0
2023-07-20 12:10:00,173.3,173.31,172.95,173.1,2984.0,173.3,173.31,172.95,173.1,2984.0
2023-07-20 12:15:00,173.1,173.48,173.1,173.41,2108.0,173.1,173.48,173.1,173.41,2108.0
2023-07-20 12:20:00,173.37,173.39,173.11,173.37,3098.0,173.37,173.39,173.11,173.37,3098.0
2023-07-20 12:25:00,173.41,173.91,173.41,173.84,2161.0,173.41,173.91,173.41,173.84,2161.0
2023-07-20 12:30:00,173.83,173.84,173.51,173.55,2604.0,173.83,173.84,173.51,173.55,2604.0
2023-07-20 12:35:00,173.64,173.69,173.52,173.58,786.0,173.64,173.69,173.52,173.58,786.0
2023-07-20 12:40:00,173.49,173.72,173.49,173.72,2000.0,173.49,173.72,173.49,173.72,2000.0
2023-07-20 12:45:00,173.71,173.86,173.63,173.77,15779.0,173.71,173.86,173.63,173.77,15779.0
2023-07-20 12:50:00,173.69,173.69,173.48,173.53,2100.0,173.69,173.69,173.48,173.53,2100.0
2023-07-20 12:55:00,173.55,173.8,173.54,173.72,11514.0,173.55,173.8,173.54,173.72,11514.0
2023-07-20 13:00:00,173.86,173.94,173.75,173.78,4000.0,173.86,173.94,173.75,173.78,4000.0
2023-07-20 13:05:00,173.79,173.8,173.63,173.64,2500.0,173.79,173.8,173.63,173.64,2500.0
2023-07-20 13:10:00,173.7,173.75,173.34,173.35,5317.0,173.7,173.75,173.34,173.35,5317.0
2023-07-20 13:15:00,173.34,173.59,173.28,173.48,3557.0,173.34,173.59,173.28,173.48,3557.0
2023-07-20 13:20:00,173.49,173.91,173.42,173.61,4993.0,173.49,173.91,173.42,173.61,4993.0
2023-07-20 13:25:00,173.53,173.62,173.34,173.47,4792.0,173.53,173.62,173.34,173.47,4792.0
2023-07-20 13:30:00,173.35,173.56,173.26,173.52,9200.0,173.35,173.56,173.26,173.52,9200.0
2023-07-20 13:35:00,173.55,173.89,173.3,173.39,8260.0,173.55,173.89,173.3,173.39,8260.0
2023-07-20 13:40:00,173.37,173.39,173.08,173.09,5700.0,173.37,173.39,173.08,173.09,5700.0
2023-07-20 13:45:00,173.08,173.36,173.07,173.28,7902.0,173.08,173.36,173.07,173.28,7902.0
2023-07-20 13:50:00,173.28,173.4,173.2,173.27,3500.0,173.28,173.4,173.2,173.27,3500.0
2023-07-20 13:55:00,173.27,173.56,173.03,173.48,10004.0,173.27,173.56,173.03,173.48,10004.0
2023-07-20 14:00:00,173.49,173.51,173.32,173.36,5560.0,173.49,173.51,173.32,173.36,5560.0
2023-07-20 14:05:00,173.3,173.51,173.17,173.38,7503.0,173.3,173.51,173.17,173.38,7503.0
2023-07-20 14:10:00,173.37,173.44,173.25,173.25,5400.0,173.37,173.44,173.25,173.25,5400.0
2023-07-20 14:15:00,173.25,173.36,173.18,173.29,4931.0,173.25,173.36,173.18,173.29,4931.0
2023-07-20 14:20:00,173.28,173.46,173.24,173.33,11876.0,173.28,173.46,173.24,173.33,11876.0
2023-07-20 14:25:00,173.25,173.46,173.2,173.37,8456.0,173.25,173.46,173.2,173.37,8456.0
2023-07-20 14:30:00,173.38,173.69,173.37,173.69,6211.0,173.38,173.69,173.37,173.69,6211.0
2023-07-20 14:35:00,173.65,174.31,173.59,174.31,5145.0,173.65,174.31,173.59,174.31,5145.0
2023-07-20 14:40:00,174.33,174.39,174.16,174.19,9631.0,174.33,174.39,174.16,174.19,9631.0
2023-07-20 14:45:00,174.16,174.21,174.08,174.16,6467.0,174.16,174.21,174.08,174.16,6467.0
2023-07-20 14:50:00,174.2,174.2,173.91,173.97,6098.0,174.2,174.2,173.91,173.97,6098.0
2023-07-20 14:55:00,173.99,174.15,173.88,174.15,10111.0,173.99,174.15,173.88,174.15,10111.0
2023-07-20 15:00:00,174.13,174.2,173.91,173.99,8080.0,174.13,174.2,173.91,173.99,8080.0
2023-07-20 15:05:00,174.06,174.38,174.06,174.24,4000.0,174.06,174.38,174.06,174.24,4000.0
2023-07-20 15:10:00,174.19,174.26,174.08,174.09,9555.0,174.19,174.26,174.08,174.09,9555.0
2023-07-20 15:15:00,174.09,174.09,173.72,173.73,6378.0,174.09,174.09,173.72,173.73,6378.0
2023-07-20 15:20:00,173.69,174.21,173.69,173.92,11193.0,173.69,174.21,173.69,173.92,11193.0
2023-07-20 15:25:00,173.93,173.93,173.66,173.68,7622.0,173.93,173.93,173.66,173.68,7622.0
2023-07-20 15:30:00,173.67,173.81,173.49,173.49,8610.0,173.67,173.81,173.49,173.49,8610.0
2023-07-20 15:35:00,173.49,173.5,173.18,173.22,18177.0,173.49,173.5,173.18,173.22,18177.0
2023-07-20 15:40:00,173.22,173.38,173.19,173.25,15964.0,173.22,173.38,173.19,173.25,15964.0
2023-07-20 15:45:00,173.22,173.52,173.06,173.45,23238.0,173.22,173.52,173.06,173.45,23238.0
2023-07-20 15:50:00,173.49,173.71,173.29,173.29,33064.0,173.49,173.71,173.29,173.29,33064.0
2023-07-20 15:55:00,173.33,173.49,172.97,173.31,51991.0,173.33,173.49,172.97,173.31,51991.0
2023-07-21 09:30:00,174.59,174.59,172.79,172.79,6074.0,174.59,174.59,172.79,172.79,6074.0
2023-07-21 09:35:00,172.5,173.9,172.5,173.76,3701.0,172.5,173.9,172.5,173.76,3701.0
2023-07-21 09:40:00,173.5,173.71,172.93,172.96,5044.0,173.5,173.71,172.93,172.96,5044.0
2023-07-21 09:45:00,172.85,172.87,171.62,172.25,8914.0,172.85,172.87,171.62,172.25,8914.0
2023-07-21 09:50:00,172.36,172.36,171.8,171.93,1000.0,172.36,172.36,171.8,171.93,1000.0
2023-07-21 09:55:00,172.04,172.38,171.93,172.28,3350.0,172.04,172.38,171.93,172.28,3350.0
2023-07-21 10:00:00,172.3,172.3,171.57,171.78,3326.0,172.3,172.3,171.57,171.78,3326.0
2023-07-21 10:05:00,171.66,171.92,171.28,171.65,4018.0,171.66,171.92,171.28,171.65,4018.0
2023-07-21 10:10:00,171.75,172.15,171.75,172.15,1400.0,171.75,172.15,171.75,172.15,1400.0
2023-07-21 10:15:00,172.1,172.42,172.1,172.42,1941.0,172.1,172.42,172.1,172.42,1941.0
2023-07-21 10:20:00,172.42,172.54,172.11,172.18,3415.0,172.42,172.54,172.11,172.18,3415.0
2023-07-21 10:25:00,172.14,172.14,172.0,172.1,1425.0,172.14,172.14,172.0,172.1,1425.0
2023-07-21 10:30:00,172.0,172.2,171.83,172.03,9121.0,172.0,172.2,171.83,172.03,9121.0
2023-07-21 10:35:00,172.16,172.6,172.13,172.6,4153.0,172.16,172.6,172.13,172.6,4153.0
2023-07-21 10:40:00,172.63,172.89,172.62,172.89,1000.0,172.63,172.89,172.62,172.89,1000.0
2023-07-21 10:45:00,173.02,173.02,172.35,172.53,3392.0,173.02,173.02,172.35,172.53,3392.0
2023-07-21 10:50:00,172.53,172.53,172.02,172.46,25960.0,172.53,172.53,172.02,172.46,25960.0
2023-07-21 10:55:00,172.32,172.32,172.02,172.32,5724.0,172.32,172.32,172.02,172.32,5724.0
2023-07-21 11:00:00,172.26,172.66,172.18,172.47,16768.0,172.26,172.66,172.18,172.47,16768.0
2023-07-21 11:05:00,172.48,172.91,172.47,172.47,6087.0,172.48,172.91,172.47,172.47,6087.0
2023-07-21 11:10:00,172.52,172.52,171.87,171.88,1400.0,172.52,172.52,171.87,171.88,1400.0
2023-07-21 11:15:00,171.93,172.02,171.88,171.92,2627.0,171.93,172.02,171.88,171.92,2627.0
2023-07-21 11:20:00,171.87,172.05,171.87,171.95,1963.0,171.87,172.05,171.87,171.95,1963.0
2023-07-21 11:25:00,171.93,172.0,171.9,171.97,1800.0,171.93,172.0,171.9,171.97,1800.0
2023-07-21 11:30:00,171.97,171.97,171.53,171.53,4328.0,171.97,171.97,171.53,171.53,4328.0
2023-07-21 11:35:00,171.48,171.74,171.32,171.74,3586.0,171.48,171.74,171.32,171.74,3586.0
2023-07-21 11:40:00,171.83,171.83,171.52,171.52,802.0,171.83,171.83,171.52,171.52,802.0
2023-07-21 11:45:00,171.48,171.79,171.48,171.79,3788.0,171.48,171.79,171.48,171.79,3788.0
2023-07-21 11:50:00,171.71,171.75,171.43,171.43,1800.0,171.71,171.75,171.43,171.43,1800.0
2023-07-21 11:55:00,171.43,171.72,171.43,171.7,1640.0,171.43,171.72,171.43,171.7,1640.0
2023-07-21 12:00:00,171.68,171.73,171.49,171.49,1823.0,171.68,171.73,171.49,171.49,1823.0
2023-07-21 12:05:00,171.49,171.76,171.42,171.71,1336.0,171.49,171.76,171.42,171.71,1336.0
2023-07-21 12:10:00,171.79,171.92,171.74,171.79,2507.0,171.79,171.92,171.74,171.79,2507.0
2023-07-21 12:15:00,171.73,171.76,171.73,171.75,700.0,171.73,171.76,171.73,171.75,700.0
2023-07-21 12:20:00,171.69,171.78,171.61,171.64,4285.0,171.69,171.78,171.61,171.64,4285.0
2023-07-21 12:25:00,171.54,171.68,171.41,171.68,2957.0,171.54,171.68,171.41,171.68,2957.0
2023-07-21 12:30:00,171.69,171.69,171.43,171.43,1300.0,171.69,171.69,171.43,171.43,1300.0
2023-07-21 12:35:00,171.39,171.47,171.38,171.47,800.0,171.39,171.47,171.38,171.47,800.0
2023-07-21 12:40:00,171.42,171.46,171.18,171.23,3037.0,171.42,171.46,171.18,171.23,3037.0
2023-07-21 12:45:00,171.26,171.38,171.18,171.18,1712.0,171.26,171.38,171.18,171.18,1712.0
2023-07-21 12:50:00,171.21,171.28,171.08,171.09,1509.0,171.21,171.28,171.08,171.09,1509.0
2023-07-21 12:55:00,171.02,171.17,170.94,171.16,3878.0,171.02,171.17,170.94,171.16,3878.0
2023-07-21 13:00:00,171.18,171.41,171.05,171.41,5468.0,171.18,171.41,171.05,171.41,5468.0
2023-07-21 13:05:00,171.39,171.53,171.38,171.53,1376.0,171.39,171.53,171.38,171.53,1376.0
2023-07-21 13:10:00,171.59,171.8,171.58,171.8,1600.0,171.59,171.8,171.58,171.8,1600.0
2023-07-21 13:15:00,171.86,172.1,171.82,171.82,4942.0,171.86,172.1,171.82,171.82,4942.0
2023-07-21 13:20:00,171.75,171.78,171.56,171.68,2000.0,171.75,171.78,171.56,171.68,2000.0
2023-07-21 13:25:00,171.6,171.64,171.59,171.59,700.0,171.6,171.64,171.59,171.59,700.0
2023-07-21 13:30:00,171.66,171.8,171.65,171.75,3531.0,171.66,171.8,171.65,171.75,3531.0
2023-07-21 13:35:00,171.83,172.0,171.83,172.0,5691.0,171.83,172.0,171.83,172.0,5691.0
2023-07-21 13:40:00,171.98,172.04,171.8,171.88,4448.0,171.98,172.04,171.8,171.88,4448.0
2023-07-21 13:45:00,171.78,171.94,171.77,171.92,2300.0,171.78,171.94,171.77,171.92,2300.0
2023-07-21 13:50:00,171.94,172.11,171.88,172.03,4538.0,171.94,172.11,171.88,172.03,4538.0
2023-07-21 13:55:00,172.02,172.02,171.56,171.69,3523.0,172.02,172.02,171.56,171.69,3523.0
2023-07-21 14:00:00,171.62,171.62,171.14,171.14,2305.0,171.62,171.62,171.14,171.14,2305.0
2023-07-21 14:05:00,171.21,171.38,171.18,171.36,3949.0,171.21,171.38,171.18,171.36,3949.0
2023-07-21 14:10:00,171.4,171.4,171.19,171.2,983.0,171.4,171.4,171.19,171.2,983.0
2023-07-21 14:15:00,171.12,171.5,171.12,171.47,2375.0,171.12,171.5,171.12,171.47,2375.0
2023-07-21 14:20:00,171.53,171.59,171.44,171.45,6466.0,171.53,171.59,171.44,171.45,6466.0
2023-07-21 14:25:00,171.5,171.7,171.5,171.7,5731.0,171.5,171.7,171.5,171.7,5731.0
2023-07-21 14:30:00,171.73,171.73,171.39,171.58,3491.0,171.73,171.73,171.39,171.58,3491.0
2023-07-21 14:35:00,171.53,171.58,171.51,171.53,2246.0,171.53,171.58,171.51,171.53,2246.0
2023-07-21 14:40:00,171.54,171.63,171.39,171.55,3030.0,171.54,171.63,171.39,171.55,3030.0
2023-07-21 14:45:00,171.58,171.68,171.56,171.56,1618.0,171.58,171.68,171.56,171.56,1618.0
2023-07-21 14:50:00,171.68,171.82,171.58,171.58,5647.0,171.68,171.82,171.58,171.58,5647.0
2023-07-21 14:55:00,171.61,171.64,171.46,171.64,2211.0,171.61,171.64,171.46,171.64,2211.0
2023-07-21 15:00:00,171.64,171.65,171.48,171.49,1100.0,171.64,171.65,171.48,171.49,1100.0
2023-07-21 15:05:00,171.41,171.41,171.28,171.28,1300.0,171.41,171.41,171.28,171.28,1300.0
2023-07-21 15:10:00,171.2,171.26,171.07,171.25,2739.0,171.2,171.26,171.07,171.25,2739.0
2023-07-21 15:15:00,171.21,171.31,171.12,171.22,4778.0,171.21,171.31,171.12,171.22,4778.0
2023-07-21 15:20:00,171.23,171.26,171.05,171.18,7784.0,171.23,171.26,171.05,171.18,7784.0
2023-07-21 15:25:00,171.19,171.67,171.14,171.3,13930.0,171.19,171.67,171.14,171.3,13930.0
2023-07-21 15:30:00,171.44,171.67,171.44,171.66,2737.0,171.44,171.67,171.44,171.66,2737.0
2023-07-21 15:35:00,171.59,171.7,171.25,171.29,5841.0,171.59,171.7,171.25,171.29,5841.0
2023-07-21 15:40:00,171.23,171.58,171.23,171.48,6860.0,171.23,171.58,171.23,171.48,6860.0
2023-07-21 15:45:00,171.47,171.6,171.29,171.35,12778.0,171.47,171.6,171.29,171.35,12778.0
2023-07-21 15:50:00,171.25,171.42,171.12,171.28,13276.0,171.25,171.42,171.12,171.28,13276.0
2023-07-21 15:55:00,171.22,171.46,171.02,171.43,45393.0,171.22,171.46,171.02,171.43,45393.0
2023-07-24 09:30:00,171.5,174.04,171.4,173.59,14522.0,171.5,174.04,171.4,173.59,14522.0
2023-07-24 09:35:00,173.58,173.6,172.52,172.97,2900.0,173.58,173.6,172.52,172.97,2900.0
2023-07-24 09:40:00,173.24,173.53,172.79,173.43,4366.0,173.24,173.53,172.79,173.43,4366.0
2023-07-24 09:45:00,173.44,173.59,173.38,173.5,1926.0,173.44,173.59,173.38,173.5,1926.0
2023-07-24 09:50:00,173.34,173.93,173.05,173.05,7823.0,173.34,173.93,173.05,173.05,7823.0
2023-07-24 09:55:00,173.16,173.33,172.96,173.24,1700.0,173.16,173.33,172.96,173.24,1700.0
2023-07-24 10:00:00,173.39,173.5,172.78,173.05,6418.0,173.39,173.5,172.78,173.05,6418.0
2023-07-24 10:05:00,173.03,173.12,172.66,172.89,10017.0,173.03,173.12,172.66,172.89,10017.0
2023-07-24 10:10:00,172.88,172.91,172.09,172.19,11175.0,172.88,172.91,172.09,172.19,11175.0
2023-07-24 10:15:00,172.08,172.48,171.75,172.47,4680.0,172.08,172.48,171.75,172.47,4680.0
2023-07-24 10:20:00,172.42,172.49,171.28,171.35,4271.0,172.42,172.49,171.28,171.35,4271.0
2023-07-24 10:25:00,171.38,171.41,170.96,171.16,6966.0,171.38,171.41,170.96,171.16,6966.0
2023-07-24 10:30:00,170.96,171.81,170.92,171.8,6599.0,170.96,171.81,170.92,171.8,6599.0
2023-07-24 10:35:00,171.67,172.38,171.63,172.38,3187.0,171.67,172.38,171.63,172.38,3187.0
2023-07-24 10:40:00,172.44,172.6,172.17,172.58,4352.0,172.44,172.6,172.17,172.58,4352.0
2023-07-24 10:45:00,172.56,173.08,172.54,173.08,2014.0,172.56,173.08,172.54,173.08,2014.0
2023-07-24 10:50:00,172.94,173.06,172.69,172.81,5909.0,172.94,173.06,172.69,172.81,5909.0
2023-07-24 10:55:00,172.83,173.56,172.82,173.56,2162.0,172.83,173.56,172.82,173.56,2162.0
2023-07-24 11:00:00,173.73,173.98,173.62,173.89,1622.0,173.73,173.98,173.62,173.89,1622.0
2023-07-24 11:05:00,174.01,174.14,173.76,173.9,8717.0,174.01,174.14,173.76,173.9,8717.0
2023-07-24 11:10:00,174.02,174.2,173.83,174.2,3601.0,174.02,174.2,173.83,174.2,3601.0
2023-07-24 11:15:00,174.08,174.22,173.87,173.95,2873.0,174.08,174.22,173.87,173.95,2873.0
2023-07-24 11:20:00,173.97,174.31,173.97,174.31,2729.0,173.97,174.31,173.97,174.31,2729.0
2023-07-24 11:25:00,174.32,174.49,174.19,174.49,3510.0,174.32,174.49,174.19,174.49,3510.0
2023-07-24 11:30:00,174.5,174.82,174.49,174.55,5185.0,174.5,174.82,174.49,174.55,5185.0
2023-07-24 11:35:00,174.62,174.77,174.51,174.59,5100.0,174.62,174.77,174.51,174.59,5100.0
2023-07-24 11:40:00,174.5,175.15,174.5,175.07,5488.0,174.5,175.15,174.5,175.07,5488.0
2023-07-24 11:45:00,175.06,175.12,174.55,174.63,3103.0,175.06,175.12,174.55,174.63,3103.0
2023-07-24 11:50:00,174.59,174.69,174.59,174.69,1000.0,174.59,174.69,174.59,174.69,1000.0
2023-07-24 11:55:00,174.68,174.68,174.47,174.5,1799.0,174.68,174.68,174.47,174.5,1799.0
2023-07-24 12:00:00,174.5,174.51,174.01,174.03,3754.0,174.5,174.51,174.01,174.03,3754.0
2023-07-24 12:05:00,173.81,173.84,173.57,173.58,5572.0,173.81,173.84,173.57,173.58,5572.0
2023-07-24 12:10:00,173.52,173.52,173.25,173.42,6471.0,173.52,173.52,173.25,173.42,6471.0
2023-07-24 12:15:00,173.51,173.72,173.42,173.44,4319.0,173.51,173.72,173.42,173.44,4319.0
2023-07-24 12:20:00,173.34,173.85,173.34,173.85,1501.0,173.34,173.85,173.34,173.85,1501.0
2023-07-24 12:25:00,173.89,174.04,173.89,174.04,1200.0,173.89,174.04,173.89,174.04,1200.0
2023-07-24 12:30:00,174.04,174.04,173.72,173.72,2145.0,174.04,174.04,173.72,173.72,2145.0
2023-07-24 12:35:00,173.8,174.04,173.79,173.92,5520.0,173.8,174.04,173.79,173.92,5520.0
2023-07-24 12:40:00,173.91,173.91,173.77,173.78,708.0,173.91,173.91,173.77,173.78,708.0
2023-07-24 12:45:00,173.64,173.64,173.59,173.59,500.0,173.64,173.64,173.59,173.59,500.0
2023-07-24 12:50:00,173.58,173.95,173.58,173.95,2500.0,173.58,173.95,173.58,173.95,2500.0
2023-07-24 12:55:00,173.95,174.06,173.92,174.0,3521.0,173.95,174.06,173.92,174.0,3521.0
2023-07-24 13:00:00,174.0,174.02,173.9,173.98,2600.0,174.0,174.02,173.9,173.98,2600.0
2023-07-24 13:05:00,174.01,174.15,173.78,174.1,5635.0,174.01,174.15,173.78,174.1,5635.0
2023-07-24 13:10:00,174.17,174.17,174.0,174.15,3886.0,174.17,174.17,174.0,174.15,3886.0
2023-07-24 13:15:00,174.15,174.17,174.02,174.09,2809.0,174.15,174.17,174.02,174.09,2809.0
2023-07-24 13:20:00,174.09,174.16,173.96,174.0,4552.0,174.09,174.16,173.96,174.0,4552.0
2023-07-24 13:25:00,173.99,174.13,173.91,174.13,4676.0,173.99,174.13,173.91,174.13,4676.0
2023-07-24 13:30:00,174.13,174.2,174.06,174.16,13884.0,174.13,174.2,174.06,174.16,13884.0
2023-07-24 13:35:00,174.15,174.31,174.1,174.31,4278.0,174.15,174.31,174.1,174.31,4278.0
2023-07-24 13:40:00,174.27,174.28,174.04,174.11,3366.0,174.27,174.28,174.04,174.11,3366.0
2023-07-24 13:45:00,174.0,174.09,173.99,174.09,700.0,174.0,174.09,173.99,174.09,700.0
2023-07-24 13:50:00,174.12,174.12,173.86,173.86,2115.0,174.12,174.12,173.86,173.86,2115.0
2023-07-24 13:55:00,173.77,174.43,173.72,174.1,39187.0,173.77,174.43,173.72,174.1,39187.0
2023-07-24 14:00:00,174.05,174.33,173.93,174.33,3079.0,174.05,174.33,173.93,174.33,3079.0
2023-07-24 14:05:00,174.3,174.33,174.17,174.2,3192.0,174.3,174.33,174.17,174.2,3192.0
2023-07-24 14:10:00,174.2,174.28,174.16,174.16,803.0,174.2,174.28,174.16,174.16,803.0
2023-07-24 14:15:00,174.31,174.32,174.21,174.32,5087.0,174.31,174.32,174.21,174.32,5087.0
2023-07-24 14:20:00,174.34,174.35,174.24,174.27,4559.0,174.34,174.35,174.24,174.27,4559.0
2023-07-24 14:25:00,174.24,174.28,174.07,174.08,4902.0,174.24,174.28,174.07,174.08,4902.0
2023-07-24 14:30:00,174.01,174.14,173.72,173.74,4801.0,174.01,174.14,173.72,173.74,4801.0
2023-07-24 14:35:00,173.74,173.95,173.73,173.78,2400.0,173.74,173.95,173.73,173.78,2400.0
2023-07-24 14:40:00,173.72,173.72,173.46,173.59,1805.0,173.72,173.72,173.46,173.59,1805.0
2023-07-24 14:45:00,173.58,173.58,173.08,173.29,8076.0,173.58,173.58,173.08,173.29,8076.0
2023-07-24 14:50:00,173.3,173.3,173.07,173.1,3253.0,173.3,173.3,173.07,173.1,3253.0
2023-07-24 14:55:00,173.07,173.07,172.87,173.06,4205.0,173.07,173.07,172.87,173.06,4205.0
2023-07-24 15:00:00,173.05,173.05,172.88,173.0,8728.0,173.05,173.05,172.88,173.0,8728.0
2023-07-24 15:05:00,173.0,173.01,172.92,173.0,2297.0,173.0,173.01,172.92,173.0,2297.0
2023-07-24 15:10:00,172.98,173.05,172.88,173.0,11593.0,172.98,173.05,172.88,173.0,11593.0
2023-07-24 15:15:00,173.0,173.12,173.0,173.1,7619.0,173.0,173.12,173.0,173.1,7619.0
2023-07-24 15:20:00,173.13,173.15,173.05,173.15,10092.0,173.13,173.15,173.05,173.15,10092.0
2023-07-24 15:25:00,173.15,173.22,172.88,172.92,11621.0,173.15,173.22,172.88,172.92,11621.0
2023-07-24 15:30:00,172.93,173.13,172.93,173.11,10771.0,172.93,173.13,172.93,173.11,10771.0
2023-07-24 15:35:00,173.12,173.45,173.07,173.08,4941.0,173.12,173.45,173.07,173.08,4941.0
2023-07-24 15:40:00,173.04,173.22,173.02,173.21,4932.0,173.04,173.22,173.02,173.21,4932.0
2023-07-24 15:45:00,173.22,173.83,173.16,173.76,14606.0,173.22,173.83,173.16,173.76,14606.0
2023-07-24 15:50:00,173.75,174.09,173.47,173.77,28220.0,173.75,174.09,173.47,173.77,28220.0
2023-07-24 15:55:00,173.82,174.28,173.82,174.22,49638.0,173.82,174.28,173.82,174.22,49638.0
2023-07-25 09:30:00,172.82,172.82,172.27,172.38,2899.0,172.82,172.82,172.27,172.38,2899.0
2023-07-25 09:35:00,171.75,172.69,171.64,172.69,2247.0,171.75,172.69,171.64,172.69,2247.0
2023-07-25 09:40:00,172.53,172.54,171.7,171.7,1563.0,172.53,172.54,171.7,171.7,1563.0
2023-07-25 09:45:00,171.76,171.76,171.35,171.35,478.0,171.76,171.76,171.35,171.35,478.0
2023-07-25 09:50:00,171.45,171.57,171.28,171.42,4763.0,171.45,171.57,171.28,171.42,4763.0
2023-07-25 09:55:00,171.58,171.68,171.06,171.09,1345.0,171.58,171.68,171.06,171.09,1345.0
2023-07-25 10:00:00,170.87,171.65,170.87,171.63,3477.0,170.87,171.65,170.87,171.63,3477.0
2023-07-25 10:05:00,171.6,171.95,171.29,171.92,4220.0,171.6,171.95,171.29,171.92,4220.0
2023-07-25 10:10:00,171.92,172.75,171.91,172.75,4337.0,171.92,172.75,171.91,172.75,4337.0
2023-07-25 10:15:00,172.95,173.0,172.52,172.53,7296.0,172.95,173.0,172.52,172.53,7296.0
2023-07-25 10:20:00,172.6,172.8,172.6,172.65,1595.0,172.6,172.8,172.6,172.65,1595.0
2023-07-25 10:25:00,172.66,172.86,172.66,172.79,1900.0,172.66,172.86,172.66,172.79,1900.0
2023-07-25 10:30:00,172.79,172.79,172.58,172.65,3061.0,172.79,172.79,172.58,172.65,3061.0
2023-07-25 10:35:00,172.54,172.76,172.44,172.76,5765.0,172.54,172.76,172.44,172.76,5765.0
2023-07-25 10:40:00,172.65,172.69,172.36,172.6,7437.0,172.65,172.69,172.36,172.6,7437.0
2023-07-25 10:45:00,172.44,172.92,172.41,172.88,6670.0,172.44,172.92,172.41,172.88,6670.0
2023-07-25 10:50:00,172.9,172.9,172.43,172.68,4207.0,172.9,172.9,172.43,172.68,4207.0
2023-07-25 10:55:00,172.76,173.12,172.69,173.12,3200.0,172.76,173.12,172.69,173.12,3200.0
2023-07-25 11:00:00,173.0,173.1,172.64,172.75,6298.0,173.0,173.1,172.64,172.75,6298.0
2023-07-25 11:05:00,172.68,172.7,172.32,172.39,2551.0,172.68,172.7,172.32,172.39,2551.0
2023-07-25 11:10:00,172.22,172.22,171.69,171.7,2018.0,172.22,172.22,171.69,171.7,2018.0
2023-07-25 11:15:00,171.78,171.8,171.48,171.59,5978.0,171.78,171.8,171.48,171.59,5978.0
2023-07-25 11:20:00,171.66,172.23,171.59,171.83,7652.0,171.66,172.23,171.59,171.83,7652.0
2023-07-25 11:25:00,171.86,172.34,171.86,172.33,2785.0,171.86,172.34,171.86,172.33,2785.0
2023-07-25 11:30:00,172.38,172.38,172.09,172.11,3335.0,172.38,172.38,172.09,172.11,3335.0
2023-07-25 11:35:00,172.15,172.27,172.01,172.26,1200.0,172.15,172.27,172.01,172.26,1200.0
2023-07-25 11:40:00,172.25,172.57,172.24,172.57,1938.0,172.25,172.57,172.24,172.57,1938.0
2023-07-25 11:45:00,172.57,172.64,172.56,172.64,1000.0,172.57,172.64,172.56,172.64,1000.0
2023-07-25 11:50:00,172.64,172.64,172.2,172.38,4379.0,172.64,172.64,172.2,172.38,4379.0
2023-07-25 11:55:00,172.35,172.49,172.35,172.47,500.0,172.35,172.49,172.35,172.47,500.0
2023-07-25 12:00:00,172.4,172.64,172.4,172.64,3830.0,172.4,172.64,172.4,172.64,3830.0
2023-07-25 12:05:00,172.58,172.66,172.47,172.66,2580.0,172.58,172.66,172.47,172.66,2580.0
2023-07-25 12:10:00,172.7,172.82,172.7,172.82,1000.0,172.7,172.82,172.7,172.82,1000.0
2023-07-25 12:15:00,172.83,172.83,172.54,172.54,4509.0,172.83,172.83,172.54,172.54,4509.0
2023-07-25 12:20:00,172.49,172.74,172.42,172.74,2737.0,172.49,172.74,172.42,172.74,2737.0
2023-07-25 12:25:00,172.7,172.7,172.19,172.2,2659.0,172.7,172.7,172.19,172.2,2659.0
2023-07-25 12:30:00,172.21,172.29,172.15,172.15,3254.0,172.21,172.29,172.15,172.15,3254.0
2023-07-25 12:35:00,172.23,172.43,172.22,172.43,2400.0,172.23,172.43,172.22,172.43,2400.0
2023-07-25 12:40:00,172.4,172.57,172.35,172.39,5152.0,172.4,172.57,172.35,172.39,5152.0
2023-07-25 12:45:00,172.39,172.58,172.39,172.53,4587.0,172.39,172.58,172.39,172.53,4587.0
2023-07-25 12:50:00,172.61,172.84,172.55,172.8,6291.0,172.61,172.84,172.55,172.8,6291.0
2023-07-25 12:55:00,172.71,173.01,172.7,173.01,2700.0,172.71,173.01,172.7,173.01,2700.0
2023-07-25 13:00:00,172.98,172.98,172.78,172.84,2494.0,172.98,172.98,172.78,172.84,2494.0
2023-07-25 13:05:00,172.9,172.9,172.62,172.63,5283.0,172.9,172.9,172.62,172.63,5283.0
2023-07-25 13:10:00,172.53,172.76,172.47,172.71,5572.0,172.53,172.76,172.47,172.71,5572.0
2023-07-25 13:15:00,172.64,172.68,172.58,172.68,2742.0,172.64,172.68,172.58,172.68,2742.0
2023-07-25 13:20:00,172.74,172.77,172.64,172.7,4235.0,172.74,172.77,172.64,172.7,4235.0
2023-07-25 13:25:00,172.75,173.06,172.64,172.94,15326.0,172.75,173.06,172.64,172.94,15326.0
2023-07-25 13:30:00,172.94,172.97,172.79,172.85,4572.0,172.94,172.97,172.79,172.85,4572.0
2023-07-25 13:35:00,172.86,173.01,172.85,172.97,5082.0,172.86,173.01,172.85,172.97,5082.0
2023-07-25 13:40:00,172.95,173.09,172.94,173.09,3985.0,172.95,173.09,172.94,173.09,3985.0
2023-07-25 13:45:00,173.13,173.19,172.86,172.94,3382.0,173.13,173.19,172.86,172.94,3382.0
2023-07-25 13:50:00,172.9,173.08,172.9,173.03,2114.0,172.9,173.08,172.9,173.03,2114.0
2023-07-25 13:55:00,173.03,173.25,173.03,173.25,1900.0,173.03,173.25,173.03,173.25,1900.0
2023-07-25 14:00:00,173.22,173.22,172.93,172.93,2724.0,173.22,173.22,172.93,172.93,2724.0
2023-07-25 14:05:00,172.97,173.07,172.95,172.98,1611.0,172.97,173.07,172.95,172.98,1611.0
2023-07-25 14:10:00,172.92,172.95,172.85,172.92,2384.0,172.92,172.95,172.85,172.92,2384.0
2023-07-25 14:15:00,172.91,172.91,172.79,172.86,2864.0,172.91,172.91,172.79,172.86,2864.0
2023-07-25 14:20:00,172.91,173.07,172.86,173.07,5537.0,172.91,173.07,172.86,173.07,5537.0
2023-07-25 14:25:00,173.09,173.27,173.04,173.25,1444.0,173.09,173.27,173.04,173.25,1444.0
2023-07-25 14:30:00,173.28,173.47,173.28,173.45,1666.0,173.28,173.47,173.28,173.45,1666.0
2023-07-25 14:35:00,173.41,173.87,173.3,173.87,11723.0,173.41,173.87,173.3,173.87,11723.0
2023-07-25 14:40:00,173.88,173.92,173.62,173.71,3181.0,173.88,173.92,173.62,173.71,3181.0
2023-07-25 14:45:00,173.67,173.82,173.57,173.59,2794.0,173.67,173.82,173.57,173.59,2794.0
2023-07-25 14:50:00,173.62,173.71,173.53,173.63,7017.0,173.62,173.71,173.53,173.63,7017.0
2023-07-25 14:55:00,173.68,173.7,173.6,173.61,1143.0,173.68,173.7,173.6,173.61,1143.0
2023-07-25 15:00:00,173.69,173.79,173.48,173.58,15081.0,173.69,173.79,173.48,173.58,15081.0
2023-07-25 15:05:00,173.58,173.99,173.58,173.87,14618.0,173.58,173.99,173.58,173.87,14618.0
2023-07-25 15:10:00,173.97,174.0,173.65,174.0,28473.0,173.97,174.0,173.65,174.0,28473.0
2023-07-25 15:15:00,173.85,173.99,173.77,173.85,10432.0,173.85,173.99,173.77,173.85,10432.0
2023-07-25 15:20:00,173.86,173.91,173.83,173.88,5475.0,173.86,173.91,173.83,173.88,5475.0
2023-07-25 15:25:00,173.89,173.89,173.71,173.71,11289.0,173.89,173.89,173.71,173.71,11289.0
2023-07-25 15:30:00,173.71,173.96,173.71,173.94,16996.0,173.71,173.96,173.71,173.94,16996.0
2023-07-25 15:35:00,173.93,174.1,173.77,173.91,7987.0,173.93,174.1,173.77,173.91,7987.0
2023-07-25 15:40:00,173.87,174.05,173.86,174.04,7232.0,173.87,174.05,173.86,174.04,7232.0
2023-07-25 15:45:00,174.0,174.32,173.99,174.26,15685.0,174.0,174.32,173.99,174.26,15685.0
2023-07-25 15:50:00,174.2,174.22,173.9,173.99,45934.0,174.2,174.22,173.9,173.99,45934.0
2023-07-25 15:55:00,173.99,174.07,173.62,173.84,98212.0,173.99,174.07,173.62,173.84,98212.0
2023-07-26 09:30:00,175.19,176.24,174.91,175.58,8002.0,175.19,176.24,174.91,175.58,8002.0
2023-07-26 09:35:00,176.08,176.6,175.51,176.6,1791.0,176.08,176.6,175.51,176.6,1791.0
2023-07-26 09:40:00,176.27,177.49,175.98,177.49,6559.0,176.27,177.49,175.98,177.49,6559.0
2023-07-26 09:45:00,177.69,177.78,177.07,177.18,8501.0,177.69,177.78,177.07,177.18,8501.0
2023-07-26 09:50:00,177.07,177.78,176.94,176.94,7895.0,177.07,177.78,176.94,176.94,7895.0
2023-07-26 09:55:00,177.07,177.64,177.04,177.64,2576.0,177.07,177.64,177.04,177.64,2576.0
2023-07-26 10:00:00,177.31,177.31,176.83,176.96,11672.0,177.31,177.31,176.83,176.96,11672.0
2023-07-26 10:05:00,176.9,177.13,175.82,175.93,20280.0,176.9,177.13,175.82,175.93,20280.0
2023-07-26 10:10:00,175.71,176.21,175.53,176.02,12575.0,175.71,176.21,175.53,176.02,12575.0
2023-07-26 10:15:00,176.04,176.22,175.96,175.97,3107.0,176.04,176.22,175.96,175.97,3107.0
2023-07-26 10:20:00,175.91,176.27,175.89,176.24,3028.0,175.91,176.27,175.89,176.24,3028.0
2023-07-26 10:25:00,176.25,176.34,176.04,176.09,21529.0,176.25,176.34,176.04,176.09,21529.0
2023-07-26 10:30:00,176.12,176.29,175.82,175.97,4333.0,176.12,176.29,175.82,175.97,4333.0
2023-07-26 10:35:00,176.0,176.31,176.0,176.22,9092.0,176.0,176.31,176.0,176.22,9092.0
2023-07-26 10:40:00,176.13,176.3,175.95,176.09,4877.0,176.13,176.3,175.95,176.09,4877.0
2023-07-26 10:45:00,176.18,176.35,175.94,175.95,10537.0,176.18,176.35,175.94,175.95,10537.0
2023-07-26 10:50:00,175.89,176.26,175.89,176.26,2150.0,175.89,176.26,175.89,176.26,2150.0
2023-07-26 10:55:00,176.26,176.31,176.07,176.07,5011.0,176.26,176.31,176.07,176.07,5011.0
2023-07-26 11:00:00,176.0,176.42,175.93,176.42,10269.0,176.0,176.42,175.93,176.42,10269.0
2023-07-26 11:05:00,176.41,176.66,176.33,176.61,10725.0,176.41,176.66,176.33,176.61,10725.0
2023-07-26 11:10:00,176.61,176.88,176.39,176.84,24444.0,176.61,176.88,176.39,176.84,24444.0
2023-07-26 11:15:00,176.86,177.09,176.86,176.99,6911.0,176.86,177.09,176.86,176.99,6911.0
2023-07-26 11:20:00,177.06,177.5,176.99,176.99,6062.0,177.06,177.5,176.99,176.99,6062.0
2023-07-26 11:25:00,176.97,177.39,176.96,177.19,5218.0,176.97,177.39,176.96,177.19,5218.0
2023-07-26 11:30:00,177.27,177.27,176.84,176.85,1948.0,177.27,177.27,176.84,176.85,1948.0
2023-07-26 11:35:00,176.75,177.21,176.75,177.13,738.0,176.75,177.21,176.75,177.13,738.0
2023-07-26 11:40:00,177.21,177.47,176.99,177.02,4648.0,177.21,177.47,176.99,177.02,4648.0
2023-07-26 11:45:00,177.06,177.56,177.03,177.47,11587.0,177.06,177.56,177.03,177.47,11587.0
2023-07-26 11:50:00,177.46,177.46,177.07,177.25,5460.0,177.46,177.46,177.07,177.25,5460.0
2023-07-26 11:55:00,177.25,177.35,177.08,177.31,4530.0,177.25,177.35,177.08,177.31,4530.0
2023-07-26 12:00:00,177.31,177.44,177.26,177.28,9901.0,177.31,177.44,177.26,177.28,9901.0
2023-07-26 12:05:00,177.32,177.61,177.24,177.25,9275.0,177.32,177.61,177.24,177.25,9275.0
2023-07-26 12:10:00,177.27,177.58,177.26,177.58,7229.0,177.27,177.58,177.26,177.58,7229.0
2023-07-26 12:15:00,177.59,177.66,177.38,177.42,10171.0,177.59,177.66,177.38,177.42,10171.0
2023-07-26 12:20:00,177.45,177.56,177.45,177.46,2087.0,177.45,177.56,177.45,177.46,2087.0
2023-07-26 12:25:00,177.33,177.44,177.18,177.36,19408.0,177.33,177.44,177.18,177.36,19408.0
2023-07-26 12:30:00,177.27,177.39,176.96,177.1,4450.0,177.27,177.39,176.96,177.1,4450.0
2023-07-26 12:35:00,177.11,177.71,177.1,177.51,2275.0,177.11,177.71,177.1,177.51,2275.0
2023-07-26 12:40:00,177.67,177.67,177.27,177.31,2520.0,177.67,177.67,177.27,177.31,2520.0
2023-07-26 12:45:00,177.43,177.71,177.42,177.59,2700.0,177.43,177.71,177.42,177.59,2700.0
2023-07-26 12:50:00,177.71,177.95,177.62,177.95,1764.0,177.71,177.95,177.62,177.95,1764.0
2023-07-26 12:55:00,178.02,178.02,177.75,177.86,2550.0,178.02,178.02,177.75,177.86,2550.0
2023-07-26 13:00:00,178.0,178.52,178.0,178.38,7871.0,178.0,178.52,178.0,178.38,7871.0
2023-07-26 13:05:00,178.37,178.37,178.12,178.13,2192.0,178.37,178.37,178.12,178.13,2192.0
2023-07-26 13:10:00,178.02,178.12,177.91,178.1,8700.0,178.02,178.12,177.91,178.1,8700.0
2023-07-26 13:15:00,177.97,178.1,177.94,177.98,5185.0,177.97,178.1,177.94,177.98,5185.0
2023-07-26 13:20:00,177.94,178.01,177.9,177.98,5489.0,177.94,178.01,177.9,177.98,5489.0
2023-07-26 13:25:00,178.01,178.1,177.6,177.75,9885.0,178.01,178.1,177.6,177.75,9885.0
2023-07-26 13:30:00,177.71,177.8,177.68,177.75,8854.0,177.71,177.8,177.68,177.75,8854.0
2023-07-26 13:35:00,177.8,177.84,177.57,177.66,6794.0,177.8,177.84,177.57,177.66,6794.0
2023-07-26 13:40:00,177.66,178.14,177.66,177.98,24029.0,177.66,178.14,177.66,177.98,24029.0
2023-07-26 13:45:00,178.14,178.14,177.6,177.63,6799.0,178.14,178.14,177.6,177.63,6799.0
2023-07-26 13:50:00,177.63,177.85,177.56,177.75,4092.0,177.63,177.85,177.56,177.75,4092.0
2023-07-26 13:55:00,177.75,177.76,177.61,177.61,1341.0,177.75,177.76,177.61,177.61,1341.0
2023-07-26 14:00:00,177.57,177.76,177.45,177.54,3572.0,177.57,177.76,177.45,177.54,3572.0
2023-07-26 14:05:00,177.63,177.76,177.6,177.76,1808.0,177.63,177.76,177.6,177.76,1808.0
2023-07-26 14:10:00,177.73,177.73,177.26,177.26,3624.0,177.73,177.73,177.26,177.26,3624.0
2023-07-26 14:15:00,177.45,177.62,177.43,177.62,1688.0,177.45,177.62,177.43,177.62,1688.0
2023-07-26 14:20:00,177.56,177.67,177.5,177.56,3747.0,177.56,177.67,177.5,177.56,3747.0
2023-07-26 14:25:00,177.52,178.05,177.42,178.05,15997.0,177.52,178.05,177.42,178.05,15997.0
2023-07-26 14:30:00,177.96,178.57,177.95,178.57,5143.0,177.96,178.57,177.95,178.57,5143.0
2023-07-26 14:35:00,178.57,179.4,178.55,179.4,30738.0,178.57,179.4,178.55,179.4,30738.0
2023-07-26 14:40:00,179.31,179.5,178.85,178.96,17110.0,179.31,179.5,178.85,178.96,17110.0
2023-07-26 14:45:00,178.94,179.1,178.72,178.84,5299.0,178.94,179.1,178.72,178.84,5299.0
2023-07-26 14:50:00,178.84,178.92,178.39,178.81,26609.0,178.84,178.92,178.39,178.81,26609.0
2023-07-26 14:55:00,178.83,179.02,178.74,178.83,8177.0,178.83,179.02,178.74,178.83,8177.0
2023-07-26 15:00:00,178.86,179.0,178.83,179.0,11646.0,178.86,179.0,178.83,179.0,11646.0
2023-07-26 15:05:00,179.0,179.03,178.43,178.58,16345.0,179.0,179.03,178.43,178.58,16345.0
2023-07-26 15:10:00,178.62,179.0,178.49,178.9,9025.0,178.62,179.0,178.49,178.9,9025.0
2023-07-26 15:15:00,178.87,178.89,178.54,178.86,14832.0,178.87,178.89,178.54,178.86,14832.0
2023-07-26 15:20:00,178.88,179.01,178.73,178.83,16023.0,178.88,179.01,178.73,178.83,16023.0
2023-07-26 15:25:00,178.79,178.94,178.79,178.81,15218.0,178.79,178.94,178.79,178.81,15218.0
2023-07-26 15:30:00,178.81,178.94,178.4,178.82,64234.0,178.81,178.94,178.4,178.82,64234.0
2023-07-26 15:35:00,178.78,179.03,178.77,178.86,17862.0,178.78,179.03,178.77,178.86,17862.0
2023-07-26 15:40:00,178.86,179.34,178.86,179.33,5973.0,178.86,179.34,178.86,179.33,5973.0
2023-07-26 15:45:00,179.4,179.86,179.37,179.75,35890.0,179.4,179.86,179.37,179.75,35890.0
2023-07-26 15:50:00,179.72,179.88,179.37,179.39,85252.0,179.72,179.88,179.37,179.39,85252.0
2023-07-26 15:55:00,179.36,180.11,179.33,180.0,112555.0,179.36,180.11,179.33,180.0,112555.0
2023-07-27 09:30:00,180.13,181.66,180.13,181.66,2859.0,180.13,181.66,180.13,181.66,2859.0
2023-07-27 09:35:00,181.22,181.26,180.14,180.14,1402.0,181.22,181.26,180.14,180.14,1402.0
2023-07-27 09:40:00,180.18,180.23,179.68,180.21,1633.0,180.18,180.23,179.68,180.21,1633.0
2023-07-27 09:45:00,180.05,180.14,179.39,179.39,2320.0,180.05,180.14,179.39,179.39,2320.0
2023-07-27 09:50:00,179.43,179.43,179.17,179.2,1400.0,179.43,179.43,179.17,179.2,1400.0
2023-07-27 09:55:00,178.93,179.85,178.92,179.85,1728.0,178.93,179.85,178.92,179.85,1728.0
2023-07-27 10:00:00,179.67,179.98,179.28,179.53,7297.0,179.67,179.98,179.28,179.53,7297.0
2023-07-27 10:05:00,179.55,180.26,179.46,180.26,6744.0,179.55,180.26,179.46,180.26,6744.0
2023-07-27 10:10:00,180.27,180.38,179.74,179.74,5636.0,180.27,180.38,179.74,179.74,5636.0
2023-07-27 10:15:00,179.87,180.07,179.35,180.07,12840.0,179.87,180.07,179.35,180.07,12840.0
2023-07-27 10:20:00,179.99,180.08,179.67,180.07,13749.0,179.99,180.08,179.67,180.07,13749.0
2023-07-27 10:25:00,180.08,180.17,179.84,179.93,8845.0,180.08,180.17,179.84,179.93,8845.0
2023-07-27 10:30:00,179.85,179.88,179.43,179.44,1558.0,179.85,179.88,179.43,179.44,1558.0
2023-07-27 10:35:00,179.45,180.26,179.39,179.97,11747.0,179.45,180.26,179.39,179.97,11747.0
2023-07-27 10:40:00,179.99,180.02,179.71,180.0,5950.0,179.99,180.02,179.71,180.0,5950.0
2023-07-27 10:45:00,179.97,180.19,179.87,179.94,9875.0,179.97,180.19,179.87,179.94,9875.0
2023-07-27 10:50:00,179.95,180.49,179.94,180.49,7178.0,179.95,180.49,179.94,180.49,7178.0
2023-07-27 10:55:00,180.55,180.73,180.43,180.51,3825.0,180.55,180.73,180.43,180.51,3825.0
2023-07-27 11:00:00,180.5,180.55,180.13,180.18,5691.0,180.5,180.55,180.13,180.18,5691.0
2023-07-27 11:05:00,180.12,180.12,179.63,179.65,3250.0,180.12,180.12,179.63,179.65,3250.0
2023-07-27 11:10:00,179.64,179.64,179.38,179.38,711.0,179.64,179.64,179.38,179.38,711.0
2023-07-27 11:15:00,179.48,179.82,179.47,179.8,4953.0,179.48,179.82,179.47,179.8,4953.0
2023-07-27 11:20:00,179.81,179.81,179.68,179.68,2250.0,179.81,179.81,179.68,179.68,2250.0
2023-07-27 11:25:00,179.71,179.77,179.45,179.45,3549.0,179.71,179.77,179.45,179.45,3549.0
2023-07-27 11:30:00,179.39,179.4,179.13,179.36,3347.0,179.39,179.4,179.13,179.36,3347.0
2023-07-27 11:35:00,179.39,179.63,179.34,179.63,2727.0,179.39,179.63,179.34,179.63,2727.0
2023-07-27 11:40:00,179.56,179.57,179.28,179.41,1574.0,179.56,179.57,179.28,179.41,1574.0
2023-07-27 11:45:00,179.37,179.71,179.37,179.66,5199.0,179.37,179.71,179.37,179.66,5199.0
2023-07-27 11:50:00,179.73,179.73,179.61,179.72,1402.0,179.73,179.73,179.61,179.72,1402.0
2023-07-27 11:55:00,179.76,179.96,179.62,179.92,3267.0,179.76,179.96,179.62,179.92,3267.0
2023-07-27 12:00:00,179.96,180.35,179.96,180.34,4905.0,179.96,180.35,179.96,180.34,4905.0
2023-07-27 12:05:00,180.4,180.53,180.21,180.47,7748.0,180.4,180.53,180.21,180.47,7748.0
2023-07-27 12:10:00,180.46,180.76,180.38,180.76,4070.0,180.46,180.76,180.38,180.76,4070.0
2023-07-27 12:15:00,180.94,181.0,180.84,180.9,2717.0,180.94,181.0,180.84,180.9,2717.0
2023-07-27 12:20:00,180.93,180.93,180.61,180.74,3708.0,180.93,180.93,180.61,180.74,3708.0
2023-07-27 12:25:00,180.69,181.24,180.68,181.24,3641.0,180.69,181.24,180.68,181.24,3641.0
2023-07-27 12:30:00,181.39,181.39,181.0,181.04,2463.0,181.39,181.39,181.0,181.04,2463.0
2023-07-27 12:35:00,181.16,181.31,181.07,181.31,1143.0,181.16,181.31,181.07,181.31,1143.0
2023-07-27 12:40:00,181.28,181.3,180.9,181.0,4526.0,181.28,181.3,180.9,181.0,4526.0
2023-07-27 12:45:00,180.85,180.85,180.33,180.33,2300.0,180.85,180.85,180.33,180.33,2300.0
2023-07-27 12:50:00,180.33,180.33,180.0,180.07,3297.0,180.33,180.33,180.0,180.07,3297.0
2023-07-27 12:55:00,180.08,180.08,179.77,180.06,6345.0,180.08,180.08,179.77,180.06,6345.0
2023-07-27 13:00:00,180.1,180.3,180.1,180.3,2241.0,180.1,180.3,180.1,180.3,2241.0
2023-07-27 13:05:00,180.23,180.23,179.68,180.0,5795.0,180.23,180.23,179.68,180.0,5795.0
2023-07-27 13:10:00,180.07,180.07,179.65,179.65,2943.0,180.07,180.07,179.65,179.65,2943.0
2023-07-27 13:15:00,179.61,179.62,179.1,179.4,6730.0,179.61,179.62,179.1,179.4,6730.0
2023-07-27 13:20:00,179.35,179.35,179.07,179.17,3892.0,179.35,179.35,179.07,179.17,3892.0
2023-07-27 13:25:00,178.99,179.19,178.88,178.98,4719.0,178.99,179.19,178.88,178.98,4719.0
2023-07-27 13:30:00,179.11,179.11,178.66,178.67,7555.0,179.11,179.11,178.66,178.67,7555.0
2023-07-27 13:35:00,178.59,178.84,178.46,178.46,4975.0,178.59,178.84,178.46,178.46,4975.0
2023-07-27 13:40:00,178.55,178.76,178.15,178.6,14399.0,178.55,178.76,178.15,178.6,14399.0
2023-07-27 13:45:00,178.53,178.53,178.0,178.0,3872.0,178.53,178.53,178.0,178.0,3872.0
2023-07-27 13:50:00,178.02,178.09,177.89,177.94,3380.0,178.02,178.09,177.89,177.94,3380.0
2023-07-27 13:55:00,177.86,177.86,177.43,177.71,7236.0,177.86,177.86,177.43,177.71,7236.0
2023-07-27 14:00:00,177.71,177.89,177.67,177.67,10073.0,177.71,177.89,177.67,177.67,10073.0
2023-07-27 14:05:00,177.78,178.13,177.71,177.99,9583.0,177.78,178.13,177.71,177.99,9583.0
2023-07-27 14:10:00,178.04,178.04,177.57,177.64,5074.0,178.04,178.04,177.57,177.64,5074.0
2023-07-27 14:15:00,177.76,178.01,177.67,177.75,6843.0,177.76,178.01,177.67,177.75,6843.0
2023-07-27 14:20:00,177.81,177.93,177.68,177.68,3119.0,177.81,177.93,177.68,177.68,3119.0
2023-07-27 14:25:00,177.54,177.54,176.85,176.85,9943.0,177.54,177.54,176.85,176.85,9943.0
2023-07-27 14:30:00,176.84,176.84,176.28,176.28,15974.0,176.84,176.84,176.28,176.28,15974.0
2023-07-27 14:35:00,176.22,176.26,175.58,175.72,18078.0,176.22,176.26,175.58,175.72,18078.0
2023-07-27 14:40:00,175.71,176.08,175.67,175.97,7462.0,175.71,176.08,175.67,175.97,7462.0
2023-07-27 14:45:00,175.94,175.97,175.59,175.87,8421.0,175.94,175.97,175.59,175.87,8421.0
2023-07-27 14:50:00,175.95,176.08,175.77,175.8,4701.0,175.95,176.08,175.77,175.8,4701.0
2023-07-27 14:55:00,175.75,175.76,175.37,175.58,5448.0,175.75,175.76,175.37,175.58,5448.0
2023-07-27 15:00:00,175.58,175.62,175.26,175.27,14542.0,175.58,175.62,175.26,175.27,14542.0
2023-07-27 15:05:00,175.22,175.41,175.05,175.41,7542.0,175.22,175.41,175.05,175.41,7542.0
2023-07-27 15:10:00,175.41,176.45,175.41,176.45,10611.0,175.41,176.45,175.41,176.45,10611.0
2023-07-27 15:15:00,176.56,176.65,176.26,176.43,7206.0,176.56,176.65,176.26,176.43,7206.0
2023-07-27 15:20:00,176.37,176.37,176.12,176.17,3436.0,176.37,176.37,176.12,176.17,3436.0
2023-07-27 15:25:00,176.15,176.42,176.13,176.28,3628.0,176.15,176.42,176.13,176.28,3628.0
2023-07-27 15:30:00,176.29,176.29,175.95,176.01,5370.0,176.29,176.29,175.95,176.01,5370.0
2023-07-27 15:35:00,175.88,176.03,175.72,175.83,5662.0,175.88,176.03,175.72,175.83,5662.0
2023-07-27 15:40:00,175.83,175.86,175.7,175.72,6662.0,175.83,175.86,175.7,175.72,6662.0
2023-07-27 15:45:00,175.7,175.7,175.21,175.55,11357.0,175.7,175.7,175.21,175.55,11357.0
2023-07-27 15:50:00,175.47,175.73,174.83,174.84,45907.0,175.47,175.73,174.83,174.84,45907.0
2023-07-27 15:55:00,174.91,175.25,174.74,174.9,79631.0,174.91,175.25,174.74,174.9,79631.0
2023-07-28 09:30:00,177.49,179.06,177.22,178.31,9860.0,177.49,179.06,177.22,178.31,9860.0
2023-07-28 09:35:00,178.31,178.79,177.85,178.25,14013.0,178.31,178.79,177.85,178.25,14013.0
2023-07-28 09:40:00,178.49,178.63,178.13,178.44,6892.0,178.49,178.63,178.13,178.44,6892.0
2023-07-28 09:45:00,178.41,178.61,178.03,178.61,5757.0,178.41,178.61,178.03,178.61,5757.0
2023-07-28 09:50:00,178.68,178.68,178.16,178.17,1000.0,178.68,178.68,178.16,178.17,1000.0
2023-07-28 09:55:00,178.03,178.03,177.82,177.82,300.0,178.03,178.03,177.82,177.82,300.0
2023-07-28 10:00:00,177.49,178.12,177.44,177.47,7053.0,177.49,178.12,177.44,177.47,7053.0
2023-07-28 10:05:00,176.88,177.14,176.69,177.03,6333.0,176.88,177.14,176.69,177.03,6333.0
2023-07-28 10:10:00,177.03,177.53,176.89,177.36,7546.0,177.03,177.53,176.89,177.36,7546.0
2023-07-28 10:15:00,177.38,177.96,177.37,177.96,2100.0,177.38,177.96,177.37,177.96,2100.0
2023-07-28 10:20:00,177.85,178.1,177.83,177.89,3764.0,177.85,178.1,177.83,177.89,3764.0
2023-07-28 10:25:00,177.96,178.35,177.9,178.06,10119.0,177.96,178.35,177.9,178.06,10119.0
2023-07-28 10:30:00,178.19,178.52,178.13,178.52,1900.0,178.19,178.52,178.13,178.52,1900.0
2023-07-28 10:35:00,178.56,178.57,178.27,178.49,4721.0,178.56,178.57,178.27,178.49,4721.0
2023-07-28 10:40:00,178.49,179.11,178.42,178.94,18629.0,178.49,179.11,178.42,178.94,18629.0
2023-07-28 10:45:00,179.0,179.26,178.88,179.26,2292.0,179.0,179.26,178.88,179.26,2292.0
2023-07-28 10:50:00,179.35,179.35,179.15,179.26,4617.0,179.35,179.35,179.15,179.26,4617.0
2023-07-28 10:55:00,179.27,179.8,179.24,179.8,8983.0,179.27,179.8,179.24,179.8,8983.0
2023-07-28 11:00:00,179.87,180.0,179.61,179.61,8053.0,179.87,180.0,179.61,179.61,8053.0
2023-07-28 11:05:00,179.53,179.61,179.5,179.57,6802.0,179.53,179.61,179.5,179.57,6802.0
2023-07-28 11:10:00,179.46,179.61,179.34,179.47,2226.0,179.46,179.61,179.34,179.47,2226.0
2023-07-28 11:15:00,179.49,179.61,179.24,179.24,5998.0,179.49,179.61,179.24,179.24,5998.0
2023-07-28 11:20:00,179.29,179.91,179.26,179.91,7060.0,179.29,179.91,179.26,179.91,7060.0
2023-07-28 11:25:00,179.96,180.27,179.89,179.9,8790.0,179.96,180.27,179.89,179.9,8790.0
2023-07-28 11:30:00,179.9,179.95,179.34,179.34,7874.0,179.9,179.95,179.34,179.34,7874.0
2023-07-28 11:35:00,179.33,179.36,178.97,179.04,4700.0,179.33,179.36,178.97,179.04,4700.0
2023-07-28 11:40:00,179.0,179.21,179.0,179.15,6399.0,179.0,179.21,179.0,179.15,6399.0
2023-07-28 11:45:00,179.32,179.38,179.22,179.33,10904.0,179.32,179.38,179.22,179.33,10904.0
2023-07-28 11:50:00,179.24,179.33,178.88,178.91,2466.0,179.24,179.33,178.88,178.91,2466.0
2023-07-28 11:55:00,178.92,179.04,178.81,179.04,800.0,178.92,179.04,178.81,179.04,800.0
2023-07-28 12:00:00,179.01,179.12,178.81,178.96,3960.0,179.01,179.12,178.81,178.96,3960.0
2023-07-28 12:05:00,178.8,178.8,178.71,178.71,1022.0,178.8,178.8,178.71,178.71,1022.0
2023-07-28 12:10:00,178.68,178.91,178.67,178.85,2339.0,178.68,178.91,178.67,178.85,2339.0
2023-07-28 12:15:00,178.88,178.98,178.68,178.75,2311.0,178.88,178.98,178.68,178.75,2311.0
2023-07-28 12:20:00,178.69,178.96,178.65,178.67,4076.0,178.69,178.96,178.65,178.67,4076.0
2023-07-28 12:25:00,178.74,178.85,178.73,178.85,2021.0,178.74,178.85,178.73,178.85,2021.0
2023-07-28 12:30:00,178.86,178.86,178.81,178.82,300.0,178.86,178.86,178.81,178.82,300.0
2023-07-28 12:35:00,178.83,179.04,178.83,178.89,2099.0,178.83,179.04,178.83,178.89,2099.0
2023-07-28 12:40:00,178.81,178.87,178.64,178.66,4649.0,178.81,178.87,178.64,178.66,4649.0
2023-07-28 12:45:00,178.72,178.72,178.49,178.69,2226.0,178.72,178.72,178.49,178.69,2226.0
2023-07-28 12:50:00,178.69,178.75,178.42,178.42,512.0,178.69,178.75,178.42,178.42,512.0
2023-07-28 12:55:00,178.53,178.64,178.43,178.43,5162.0,178.53,178.64,178.43,178.43,5162.0
2023-07-28 13:00:00,178.38,178.38,178.0,178.09,13422.0,178.38,178.38,178.0,178.09,13422.0
2023-07-28 13:05:00,178.06,178.16,177.62,177.62,6124.0,178.06,178.16,177.62,177.62,6124.0
2023-07-28 13:10:00,177.59,177.63,177.45,177.57,2901.0,177.59,177.63,177.45,177.57,2901.0
2023-07-28 13:15:00,177.58,177.58,177.15,177.16,2959.0,177.58,177.58,177.15,177.16,2959.0
2023-07-28 13:20:00,177.08,177.15,176.88,176.95,2000.0,177.08,177.15,176.88,176.95,2000.0
2023-07-28 13:25:00,176.87,176.87,176.45,176.52,5283.0,176.87,176.87,176.45,176.52,5283.0
2023-07-28 13:30:00,176.52,176.54,176.34,176.49,7386.0,176.52,176.54,176.34,176.49,7386.0
2023-07-28 13:35:00,176.42,176.51,176.31,176.48,6707.0,176.42,176.51,176.31,176.48,6707.0
2023-07-28 13:40:00,176.47,176.47,176.11,176.24,3185.0,176.47,176.47,176.11,176.24,3185.0
2023-07-28 13:45:00,176.3,176.3,176.03,176.16,3900.0,176.3,176.3,176.03,176.16,3900.0
2023-07-28 13:50:00,176.11,176.66,176.07,176.66,2668.0,176.11,176.66,176.07,176.66,2668.0
2023-07-28 13:55:00,176.83,177.0,176.78,176.98,6622.0,176.83,177.0,176.78,176.98,6622.0
2023-07-28 14:00:00,176.99,177.2,176.83,176.85,3322.0,176.99,177.2,176.83,176.85,3322.0
2023-07-28 14:05:00,176.93,177.33,176.87,177.22,7890.0,176.93,177.33,176.87,177.22,7890.0
2023-07-28 14:10:00,177.14,177.26,177.07,177.24,2902.0,177.14,177.26,177.07,177.24,2902.0
2023-07-28 14:15:00,177.26,177.58,177.25,177.48,20470.0,177.26,177.58,177.25,177.48,20470.0
2023-07-28 14:20:00,177.5,177.55,177.31,177.4,6155.0,177.5,177.55,177.31,177.4,6155.0
2023-07-28 14:25:00,177.39,177.5,177.25,177.34,3884.0,177.39,177.5,177.25,177.34,3884.0
2023-07-28 14:30:00,177.33,178.0,177.17,177.9,57424.0,177.33,178.0,177.17,177.9,57424.0
2023-07-28 14:35:00,177.86,178.13,177.81,178.01,8476.0,177.86,178.13,177.81,178.01,8476.0
2023-07-28 14:40:00,178.06,178.2,178.0,178.19,2000.0,178.06,178.2,178.0,178.19,2000.0
2023-07-28 14:45:00,178.0,178.14,177.83,177.89,5895.0,178.0,178.14,177.83,177.89,5895.0
2023-07-28 14:50:00,177.87,178.09,177.86,178.03,3883.0,177.87,178.09,177.86,178.03,3883.0
2023-07-28 14:55:00,177.99,178.07,177.84,177.86,3339.0,177.99,178.07,177.84,177.86,3339.0
2023-07-28 15:00:00,177.8,177.8,177.49,177.5,1100.0,177.8,177.8,177.49,177.5,1100.0
2023-07-28 15:05:00,177.59,177.78,177.58,177.74,3313.0,177.59,177.78,177.58,177.74,3313.0
2023-07-28 15:10:00,177.84,177.88,177.65,177.69,4368.0,177.84,177.88,177.65,177.69,4368.0
2023-07-28 15:15:00,177.69,178.09,177.69,178.09,2394.0,177.69,178.09,177.69,178.09,2394.0
2023-07-28 15:20:00,178.09,178.26,177.97,177.99,7929.0,178.09,178.26,177.97,177.99,7929.0
2023-07-28 15:25:00,177.92,178.25,177.92,178.06,7217.0,177.92,178.25,177.92,178.06,7217.0
2023-07-28 15:30:00,178.04,178.15,177.99,178.05,8221.0,178.04,178.15,177.99,178.05,8221.0
2023-07-28 15:35:00,178.09,178.12,177.94,178.09,11613.0,178.09,178.12,177.94,178.09,11613.0
2023-07-28 15:40:00,178.09,178.26,178.05,178.17,7103.0,178.09,178.26,178.05,178.17,7103.0
2023-07-28 15:45:00,178.12,178.19,178.02,178.05,74821.0,178.12,178.19,178.02,178.05,74821.0
2023-07-28 15:50:00,178.05,178.11,177.51,177.51,112760.0,178.05,178.11,177.51,177.51,112760.0
2023-07-28 15:55:00,177.55,177.68,177.26,177.64,42662.0,177.55,177.68,177.26,177.64,42662.0
2023-07-31 09:30:00,177.07,177.07,177.01,177.01,3195.0,177.07,177.07,177.01,177.01,3195.0
2023-07-31 09:35:00,177.01,177.13,176.63,177.0,2752.0,177.01,177.13,176.63,177.0,2752.0
2023-07-31 09:40:00,176.76,178.12,176.76,178.12,2846.0,176.76,178.12,176.76,178.12,2846.0
2023-07-31 09:45:00,178.28,178.59,178.23,178.59,1336.0,178.28,178.59,178.23,178.59,1336.0
2023-07-31 09:50:00,178.89,178.89,178.27,178.27,500.0,178.89,178.89,178.27,178.27,500.0
2023-07-31 09:55:00,177.41,177.41,177.41,177.41,105.0,177.41,177.41,177.41,177.41,105.0
2023-07-31 10:00:00,177.58,178.0,177.57,178.0,2357.0,177.58,178.0,177.57,178.0,2357.0
2023-07-31 10:05:00,177.96,177.96,177.82,177.84,1413.0,177.96,177.96,177.82,177.84,1413.0
2023-07-31 10:10:00,177.87,178.05,177.6,177.6,2344.0,177.87,178.05,177.6,177.6,2344.0
2023-07-31 10:15:00,177.66,177.91,177.41,177.58,3772.0,177.66,177.91,177.41,177.58,3772.0
2023-07-31 10:20:00,177.56,177.57,177.14,177.34,2236.0,177.56,177.57,177.14,177.34,2236.0
2023-07-31 10:25:00,177.18,177.27,176.51,176.69,3116.0,177.18,177.27,176.51,176.69,3116.0
2023-07-31 10:30:00,176.71,176.82,175.85,175.85,3391.0,176.71,176.82,175.85,175.85,3391.0
2023-07-31 10:35:00,176.23,176.32,175.97,175.97,1045.0,176.23,176.32,175.97,175.97,1045.0
2023-07-31 10:40:00,175.97,176.73,175.97,176.73,2625.0,175.97,176.73,175.97,176.73,2625.0
2023-07-31 10:45:00,176.73,176.74,176.5,176.5,800.0,176.73,176.74,176.5,176.5,800.0
2023-07-31 10:50:00,176.6,177.04,176.6,177.01,4544.0,176.6,177.04,176.6,177.01,4544.0
2023-07-31 10:55:00,176.95,177.17,176.68,177.17,6636.0,176.95,177.17,176.68,177.17,6636.0
2023-07-31 11:00:00,177.14,177.37,177.09,177.37,3010.0,177.14,177.37,177.09,177.37,3010.0
2023-07-31 11:05:00,177.49,177.64,177.25,177.25,2184.0,177.49,177.64,177.25,177.25,2184.0
2023-07-31 11:10:00,177.28,177.39,177.22,177.22,1400.0,177.28,177.39,177.22,177.22,1400.0
2023-07-31 11:15:00,177.3,177.81,177.22,177.81,3324.0,177.3,177.81,177.22,177.81,3324.0
2023-07-31 11:20:00,178.02,178.02,177.69,177.78,1230.0,178.02,178.02,177.69,177.78,1230.0
2023-07-31 11:25:00,177.89,177.98,177.8,177.81,800.0,177.89,177.98,177.8,177.81,800.0
2023-07-31 11:30:00,177.84,178.01,177.63,177.72,2305.0,177.84,178.01,177.63,177.72,2305.0
2023-07-31 11:35:00,177.72,177.77,177.6,177.67,600.0,177.72,177.77,177.6,177.67,600.0
2023-07-31 11:40:00,177.66,177.77,177.57,177.69,1645.0,177.66,177.77,177.57,177.69,1645.0
2023-07-31 11:45:00,177.59,177.59,177.41,177.52,714.0,177.59,177.59,177.41,177.52,714.0
2023-07-31 11:50:00,177.58,177.62,177.37,177.37,2698.0,177.58,177.62,177.37,177.37,2698.0
2023-07-31 11:55:00,177.45,177.45,177.2,177.2,636.0,177.45,177.45,177.2,177.2,636.0
2023-07-31 12:00:00,177.38,177.53,177.38,177.53,600.0,177.38,177.53,177.38,177.53,600.0
2023-07-31 12:05:00,177.74,177.83,177.67,177.83,812.0,177.74,177.83,177.67,177.83,812.0
2023-07-31 12:10:00,177.87,177.98,177.84,177.91,1321.0,177.87,177.98,177.84,177.91,1321.0
2023-07-31 12:15:00,177.99,177.99,177.35,177.44,4961.0,177.99,177.99,177.35,177.44,4961.0
2023-07-31 12:20:00,177.3,177.35,177.23,177.33,1800.0,177.3,177.35,177.23,177.33,1800.0
2023-07-31 12:25:00,177.23,177.34,177.06,177.09,2775.0,177.23,177.34,177.06,177.09,2775.0
2023-07-31 12:30:00,177.09,177.1,176.98,177.06,1610.0,177.09,177.1,176.98,177.06,1610.0
2023-07-31 12:35:00,176.99,177.04,176.86,176.86,3970.0,176.99,177.04,176.86,176.86,3970.0
2023-07-31 12:40:00,176.86,176.97,176.7,176.97,1520.0,176.86,176.97,176.7,176.97,1520.0
2023-07-31 12:45:00,176.97,177.05,176.87,176.91,800.0,176.97,177.05,176.87,176.91,800.0
2023-07-31 12:50:00,176.78,176.78,176.66,176.66,900.0,176.78,176.78,176.66,176.66,900.0
2023-07-31 12:55:00,176.69,176.77,176.5,176.77,1600.0,176.69,176.77,176.5,176.77,1600.0
2023-07-31 13:00:00,176.65,176.65,176.33,176.33,3212.0,176.65,176.65,176.33,176.33,3212.0
2023-07-31 13:05:00,176.52,176.84,176.51,176.84,3459.0,176.52,176.84,176.51,176.84,3459.0
2023-07-31 13:10:00,176.92,177.02,176.73,176.77,1769.0,176.92,177.02,176.73,176.77,1769.0
2023-07-31 13:15:00,176.75,176.76,176.75,176.75,500.0,176.75,176.76,176.75,176.75,500.0
2023-07-31 13:20:00,176.8,176.82,176.56,176.59,3525.0,176.8,176.82,176.56,176.59,3525.0
2023-07-31 13:25:00,176.58,176.83,176.58,176.83,2610.0,176.58,176.83,176.58,176.83,2610.0
2023-07-31 13:30:00,176.83,176.92,176.69,176.76,2254.0,176.83,176.92,176.69,176.76,2254.0
2023-07-31 13:35:00,176.88,177.16,176.81,177.14,2755.0,176.88,177.16,176.81,177.14,2755.0
2023-07-31 13:40:00,177.33,177.39,177.1,177.1,1890.0,177.33,177.39,177.1,177.1,1890.0
2023-07-31 13:45:00,177.1,177.26,177.1,177.26,988.0,177.1,177.26,177.1,177.26,988.0
2023-07-31 13:50:00,177.25,177.41,177.03,177.09,3662.0,177.25,177.41,177.03,177.09,3662.0
2023-07-31 13:55:00,176.87,177.09,176.87,177.09,900.0,176.87,177.09,176.87,177.09,900.0
2023-07-31 14:00:00,177.02,177.21,176.98,177.21,1478.0,177.02,177.21,176.98,177.21,1478.0
2023-07-31 14:05:00,177.29,177.34,177.2,177.32,2373.0,177.29,177.34,177.2,177.32,2373.0
2023-07-31 14:10:00,177.33,177.33,177.02,177.08,2476.0,177.33,177.33,177.02,177.08,2476.0
2023-07-31 14:15:00,177.08,177.08,177.08,177.08,100.0,177.08,177.08,177.08,177.08,100.0
2023-07-31 14:20:00,177.01,177.01,176.9,177.0,2548.0,177.01,177.01,176.9,177.0,2548.0
2023-07-31 14:25:00,176.92,176.92,176.86,176.92,801.0,176.92,176.92,176.86,176.92,801.0
2023-07-31 14:30:00,176.95,176.95,176.72,176.88,2180.0,176.95,176.95,176.72,176.88,2180.0
2023-07-31 14:35:00,176.92,177.05,176.71,176.8,1750.0,176.92,177.05,176.71,176.8,1750.0
2023-07-31 14:40:00,176.84,176.96,176.84,176.94,400.0,176.84,176.96,176.84,176.94,400.0
2023-07-31 14:45:00,176.87,177.05,176.82,176.94,3692.0,176.87,177.05,176.82,176.94,3692.0
2023-07-31 14:50:00,177.01,177.09,177.0,177.0,1433.0,177.01,177.09,177.0,177.0,1433.0
2023-07-31 14:55:00,177.0,177.0,176.86,176.86,4428.0,177.0,177.0,176.86,176.86,4428.0
2023-07-31 15:00:00,176.85,176.88,176.67,176.75,4866.0,176.85,176.88,176.67,176.75,4866.0
2023-07-31 15:05:00,176.69,176.86,176.69,176.82,3609.0,176.69,176.86,176.69,176.82,3609.0
2023-07-31 15:10:00,176.81,176.98,176.75,176.86,5768.0,176.81,176.98,176.75,176.86,5768.0
2023-07-31 15:15:00,176.86,176.97,176.85,176.97,1645.0,176.86,176.97,176.85,176.97,1645.0
2023-07-31 15:20:00,177.1,177.33,177.1,177.31,1754.0,177.1,177.33,177.1,177.31,1754.0
2023-07-31 15:25:00,177.32,177.44,177.25,177.44,2418.0,177.32,177.44,177.25,177.44,2418.0
2023-07-31 15:30:00,177.44,177.44,177.08,177.22,5453.0,177.44,177.44,177.08,177.22,5453.0
2023-07-31 15:35:00,177.29,177.31,177.0,177.11,4137.0,177.29,177.31,177.0,177.11,4137.0
2023-07-31 15:40:00,177.11,177.45,177.04,177.36,5381.0,177.11,177.45,177.04,177.36,5381.0
2023-07-31 15:45:00,177.34,177.41,177.27,177.32,6983.0,177.34,177.41,177.27,177.32,6983.0
2023-07-31 15:50:00,177.27,177.59,177.26,177.51,14276.0,177.27,177.59,177.26,177.51,14276.0
2023-07-31 15:55:00,177.51,177.83,177.49,177.62,22659.0,177.51,177.83,177.49,177.62,22659.0
2023-08-01 09:30:00,176.95,177.05,175.23,175.23,5599.0,176.95,177.05,175.23,175.23,5599.0
2023-08-01 09:35:00,175.69,176.2,175.63,176.2,3136.0,175.69,176.2,175.63,176.2,3136.0
2023-08-01 09:40:00,176.3,176.45,175.98,176.41,4299.0,176.3,176.45,175.98,176.41,4299.0
2023-08-01 09:45:00,176.65,177.57,176.49,177.57,4270.0,176.65,177.57,176.49,177.57,4270.0
2023-08-01 09:50:00,177.75,179.04,177.4,179.03,6014.0,177.75,179.04,177.4,179.03,6014.0
2023-08-01 09:55:00,179.19,179.45,178.64,178.98,8924.0,179.19,179.45,178.64,178.98,8924.0
2023-08-01 10:00:00,179.24,179.44,179.12,179.12,5758.0,179.24,179.44,179.12,179.12,5758.0
2023-08-01 10:05:00,179.07,179.09,178.57,178.82,6318.0,179.07,179.09,178.57,178.82,6318.0
2023-08-01 10:10:00,178.67,178.69,178.31,178.37,6330.0,178.67,178.69,178.31,178.37,6330.0
2023-08-01 10:15:00,178.23,178.42,177.98,178.3,4809.0,178.23,178.42,177.98,178.3,4809.0
2023-08-01 10:20:00,178.14,178.33,177.58,177.58,5738.0,178.14,178.33,177.58,177.58,5738.0
2023-08-01 10:25:00,177.59,177.67,177.4,177.43,5126.0,177.59,177.67,177.4,177.43,5126.0
2023-08-01 10:30:00,176.72,176.8,176.72,176.8,200.0,176.72,176.8,176.72,176.8,200.0
2023-08-01 10:35:00,176.7,176.99,176.7,176.76,2302.0,176.7,176.99,176.7,176.76,2302.0
2023-08-01 10:40:00,176.88,177.07,176.51,176.51,2746.0,176.88,177.07,176.51,176.51,2746.0
2023-08-01 10:45:00,176.59,176.87,176.51,176.81,1766.0,176.59,176.87,176.51,176.81,1766.0
2023-08-01 10:50:00,176.89,176.9,176.5,176.5,1079.0,176.89,176.9,176.5,176.5,1079.0
2023-08-01 10:55:00,176.31,176.33,175.83,176.22,3599.0,176.31,176.33,175.83,176.22,3599.0
2023-08-01 11:00:00,176.25,176.75,176.24,176.75,5500.0,176.25,176.75,176.24,176.75,5500.0
2023-08-01 11:05:00,176.58,176.88,176.52,176.88,1615.0,176.58,176.88,176.52,176.88,1615.0
2023-08-01 11:10:00,176.84,176.96,176.55,176.55,2370.0,176.84,176.96,176.55,176.55,2370.0
2023-08-01 11:15:00,176.54,176.54,176.38,176.38,600.0,176.54,176.54,176.38,176.38,600.0
2023-08-01 11:20:00,176.32,176.32,175.93,175.93,1420.0,176.32,176.32,175.93,175.93,1420.0
2023-08-01 11:25:00,176.0,176.27,175.99,176.27,2625.0,176.0,176.27,175.99,176.27,2625.0
2023-08-01 11:30:00,176.11,176.15,176.02,176.15,2162.0,176.11,176.15,176.02,176.15,2162.0
2023-08-01 11:35:00,176.18,176.28,176.0,176.1,3632.0,176.18,176.28,176.0,176.1,3632.0
2023-08-01 11:40:00,175.99,176.14,175.98,176.06,1160.0,175.99,176.14,175.98,176.06,1160.0
2023-08-01 11:45:00,176.19,176.19,175.89,176.06,3815.0,176.19,176.19,175.89,176.06,3815.0
2023-08-01 11:50:00,176.06,176.22,175.94,175.99,2876.0,176.06,176.22,175.94,175.99,2876.0
2023-08-01 11:55:00,176.13,176.39,175.95,175.95,3377.0,176.13,176.39,175.95,175.95,3377.0
2023-08-01 12:00:00,176.06,176.06,176.01,176.06,300.0,176.06,176.06,176.01,176.06,300.0
2023-08-01 12:05:00,176.03,176.5,176.02,176.47,3962.0,176.03,176.5,176.02,176.47,3962.0
2023-08-01 12:10:00,176.41,176.69,176.0,176.13,2752.0,176.41,176.69,176.0,176.13,2752.0
2023-08-01 12:15:00,176.24,176.41,176.18,176.18,1400.0,176.24,176.41,176.18,176.18,1400.0
2023-08-01 12:20:00,176.19,176.4,176.15,176.4,1253.0,176.19,176.4,176.15,176.4,1253.0
2023-08-01 12:25:00,176.53,176.72,176.45,176.58,1829.0,176.53,176.72,176.45,176.58,1829.0
2023-08-01 12:30:00,176.49,176.61,176.28,176.59,2400.0,176.49,176.61,176.28,176.59,2400.0
2023-08-01 12:35:00,176.59,176.59,176.58,176.58,200.0,176.59,176.59,176.58,176.58,200.0
2023-08-01 12:40:00,176.54,176.57,176.44,176.44,1300.0,176.54,176.57,176.44,176.44,1300.0
2023-08-01 12:45:00,176.54,176.56,176.43,176.55,1652.0,176.54,176.56,176.43,176.55,1652.0
2023-08-01 12:50:00,176.5,176.5,176.26,176.26,2400.0,176.5,176.5,176.26,176.26,2400.0
2023-08-01 12:55:00,176.28,176.36,176.09,176.09,1504.0,176.28,176.36,176.09,176.09,1504.0
2023-08-01 13:00:00,176.19,176.56,176.15,176.47,3169.0,176.19,176.56,176.15,176.47,3169.0
2023-08-01 13:05:00,176.46,176.54,176.46,176.54,400.0,176.46,176.54,176.46,176.54,400.0
2023-08-01 13:10:00,176.5,176.5,175.94,176.05,3914.0,176.5,176.5,175.94,176.05,3914.0
2023-08-01 13:15:00,176.14,176.16,175.85,175.95,5071.0,176.14,176.16,175.85,175.95,5071.0
2023-08-01 13:20:00,176.04,176.09,175.89,175.96,1822.0,176.04,176.09,175.89,175.96,1822.0
2023-08-01 13:25:00,175.92,176.03,175.85,176.03,3517.0,175.92,176.03,175.85,176.03,3517.0
2023-08-01 13:30:00,176.11,176.2,176.11,176.19,700.0,176.11,176.2,176.11,176.19,700.0
2023-08-01 13:35:00,176.11,176.11,175.86,175.89,2184.0,176.11,176.11,175.86,175.89,2184.0
2023-08-01 13:40:00,176.08,176.11,175.85,175.85,1100.0,176.08,176.11,175.85,175.85,1100.0
2023-08-01 13:45:00,175.85,175.88,175.6,175.7,4503.0,175.85,175.88,175.6,175.7,4503.0
2023-08-01 13:50:00,175.68,175.74,175.44,175.47,900.0,175.68,175.74,175.44,175.47,900.0
2023-08-01 13:55:00,175.45,175.73,175.43,175.67,1564.0,175.45,175.73,175.43,175.67,1564.0
2023-08-01 14:00:00,175.7,175.75,175.55,175.55,1171.0,175.7,175.75,175.55,175.55,1171.0
2023-08-01 14:05:00,175.5,175.69,175.5,175.51,1219.0,175.5,175.69,175.5,175.51,1219.0
2023-08-01 14:10:00,175.47,175.48,175.24,175.38,5834.0,175.47,175.48,175.24,175.38,5834.0
2023-08-01 14:15:00,175.37,175.64,175.28,175.52,6371.0,175.37,175.64,175.28,175.52,6371.0
2023-08-01 14:20:00,175.48,175.48,175.1,175.13,1885.0,175.48,175.48,175.1,175.13,1885.0
2023-08-01 14:25:00,175.14,175.23,175.04,175.15,26192.0,175.14,175.23,175.04,175.15,26192.0
2023-08-01 14:30:00,175.2,175.37,175.15,175.29,6725.0,175.2,175.37,175.15,175.29,6725.0
2023-08-01 14:35:00,175.25,175.3,175.15,175.25,6710.0,175.25,175.3,175.15,175.25,6710.0
2023-08-01 14:40:00,175.2,175.31,175.17,175.24,5250.0,175.2,175.31,175.17,175.24,5250.0
2023-08-01 14:45:00,175.28,175.35,175.2,175.26,6627.0,175.28,175.35,175.2,175.26,6627.0
2023-08-01 14:50:00,175.26,175.3,175.2,175.25,11042.0,175.26,175.3,175.2,175.25,11042.0
2023-08-01 14:55:00,175.22,175.53,175.22,175.45,12775.0,175.22,175.53,175.22,175.45,12775.0
2023-08-01 15:00:00,175.38,175.75,175.32,175.62,63432.0,175.38,175.75,175.32,175.62,63432.0
2023-08-01 15:05:00,175.73,176.0,175.41,175.41,7400.0,175.73,176.0,175.41,175.41,7400.0
2023-08-01 15:10:00,175.45,175.45,175.06,175.06,5687.0,175.45,175.45,175.06,175.06,5687.0
2023-08-01 15:15:00,175.04,175.04,174.84,174.94,9560.0,175.04,175.04,174.84,174.94,9560.0
2023-08-01 15:20:00,174.95,174.95,174.78,174.87,6963.0,174.95,174.95,174.78,174.87,6963.0
2023-08-01 15:25:00,174.88,174.91,174.54,174.54,8343.0,174.88,174.91,174.54,174.54,8343.0
2023-08-01 15:30:00,174.54,174.72,174.47,174.5,8903.0,174.54,174.72,174.47,174.5,8903.0
2023-08-01 15:35:00,174.48,174.53,173.9,173.9,6357.0,174.48,174.53,173.9,173.9,6357.0
2023-08-01 15:40:00,173.96,173.96,173.67,173.69,17652.0,173.96,173.96,173.67,173.69,17652.0
2023-08-01 15:45:00,173.68,174.22,173.63,174.15,30054.0,173.68,174.22,173.63,174.15,30054.0
2023-08-01 15:50:00,174.16,174.37,174.06,174.17,41885.0,174.16,174.37,174.06,174.17,41885.0
2023-08-01 15:55:00,174.17,174.5,174.04,174.08,75874.0,174.17,174.5,174.04,174.08,75874.0
2023-08-02 09:30:00,172.0,172.52,170.15,170.16,10793.0,172.0,172.52,170.15,170.16,10793.0
2023-08-02 09:35:00,170.35,171.56,169.76,171.56,5751.0,170.35,171.56,169.76,171.56,5751.0
2023-08-02 09:40:00,171.56,172.15,171.4,172.15,1139.0,171.56,172.15,171.4,172.15,1139.0
2023-08-02 09:45:00,171.89,171.96,171.32,171.72,3138.0,171.89,171.96,171.32,171.72,3138.0
2023-08-02 09:50:00,171.49,171.58,171.19,171.32,6880.0,171.49,171.58,171.19,171.32,6880.0
2023-08-02 09:55:00,171.34,171.57,171.23,171.52,4106.0,171.34,171.57,171.23,171.52,4106.0
2023-08-02 10:00:00,171.57,171.86,171.26,171.8,4842.0,171.57,171.86,171.26,171.8,4842.0
2023-08-02 10:05:00,171.81,171.96,171.62,171.62,3154.0,171.81,171.96,171.62,171.62,3154.0
2023-08-02 10:10:00,171.76,172.2,171.24,171.24,14049.0,171.76,172.2,171.24,171.24,14049.0
2023-08-02 10:15:00,171.19,171.19,170.7,171.0,26479.0,171.19,171.19,170.7,171.0,26479.0
2023-08-02 10:20:00,171.02,171.29,170.81,171.07,8225.0,171.02,171.29,170.81,171.07,8225.0
2023-08-02 10:25:00,171.25,171.26,170.61,170.63,5150.0,171.25,171.26,170.61,170.63,5150.0
2023-08-02 10:30:00,170.74,171.29,170.74,171.29,1009.0,170.74,171.29,170.74,171.29,1009.0
2023-08-02 10:35:00,171.26,171.38,171.06,171.15,2115.0,171.26,171.38,171.06,171.15,2115.0
2023-08-02 10:40:00,171.02,171.18,170.87,170.87,2222.0,171.02,171.18,170.87,170.87,2222.0
2023-08-02 10:45:00,170.8,170.8,170.45,170.61,4860.0,170.8,170.8,170.45,170.61,4860.0
2023-08-02 10:50:00,170.64,171.15,170.63,171.06,2207.0,170.64,171.15,170.63,171.06,2207.0
2023-08-02 10:55:00,171.06,171.06,170.84,170.95,2285.0,171.06,171.06,170.84,170.95,2285.0
2023-08-02 11:00:00,170.71,171.08,170.6,171.03,2200.0,170.71,171.08,170.6,171.03,2200.0
2023-08-02 11:05:00,171.04,171.25,170.95,171.25,1110.0,171.04,171.25,170.95,171.25,1110.0
2023-08-02 11:10:00,171.14,171.24,170.78,171.24,8364.0,171.14,171.24,170.78,171.24,8364.0
2023-08-02 11:15:00,171.12,171.22,170.92,170.96,1521.0,171.12,171.22,170.92,170.96,1521.0
2023-08-02 11:20:00,171.09,171.73,171.09,171.73,4905.0,171.09,171.73,171.09,171.73,4905.0
2023-08-02 11:25:00,171.84,171.85,171.56,171.56,2617.0,171.84,171.85,171.56,171.56,2617.0
2023-08-02 11:30:00,171.59,171.7,171.36,171.55,1724.0,171.59,171.7,171.36,171.55,1724.0
2023-08-02 11:35:00,171.5,171.65,171.28,171.39,4540.0,171.5,171.65,171.28,171.39,4540.0
2023-08-02 11:40:00,171.3,171.44,171.15,171.37,1000.0,171.3,171.44,171.15,171.37,1000.0
2023-08-02 11:45:00,171.47,171.67,171.41,171.55,2249.0,171.47,171.67,171.41,171.55,2249.0
2023-08-02 11:50:00,171.52,171.52,171.37,171.37,2231.0,171.52,171.52,171.37,171.37,2231.0
2023-08-02 11:55:00,171.29,171.38,171.2,171.32,3227.0,171.29,171.38,171.2,171.32,3227.0
2023-08-02 12:00:00,171.39,171.55,171.12,171.12,1700.0,171.39,171.55,171.12,171.12,1700.0
2023-08-02 12:05:00,171.2,171.2,170.95,170.95,812.0,171.2,171.2,170.95,170.95,812.0
2023-08-02 12:10:00,171.06,171.06,170.73,170.84,2192.0,171.06,171.06,170.73,170.84,2192.0
2023-08-02 12:15:00,170.88,171.16,170.68,171.12,3116.0,170.88,171.16,170.68,171.12,3116.0
2023-08-02 12:20:00,170.98,171.08,170.55,170.55,3441.0,170.98,171.08,170.55,170.55,3441.0
2023-08-02 12:25:00,170.61,170.81,170.54,170.7,3200.0,170.61,170.81,170.54,170.7,3200.0
2023-08-02 12:30:00,170.65,170.68,170.59,170.65,1000.0,170.65,170.68,170.59,170.65,1000.0
2023-08-02 12:35:00,170.59,170.68,170.42,170.56,7655.0,170.59,170.68,170.42,170.56,7655.0
2023-08-02 12:40:00,170.5,170.5,170.27,170.4,3308.0,170.5,170.5,170.27,170.4,3308.0
2023-08-02 12:45:00,170.42,170.52,170.1,170.1,6081.0,170.42,170.52,170.1,170.1,6081.0
2023-08-02 12:50:00,170.15,170.21,169.8,169.86,2009.0,170.15,170.21,169.8,169.86,2009.0
2023-08-02 12:55:00,170.0,170.24,169.99,170.08,3504.0,170.0,170.24,169.99,170.08,3504.0
2023-08-02 13:00:00,170.13,170.24,170.02,170.22,3014.0,170.13,170.24,170.02,170.22,3014.0
2023-08-02 13:05:00,170.18,170.18,169.94,169.96,3713.0,170.18,170.18,169.94,169.96,3713.0
2023-08-02 13:10:00,170.03,170.05,169.53,169.53,2500.0,170.03,170.05,169.53,169.53,2500.0
2023-08-02 13:15:00,169.59,170.03,169.53,169.9,6300.0,169.59,170.03,169.53,169.9,6300.0
2023-08-02 13:20:00,169.97,170.14,169.9,169.94,7432.0,169.97,170.14,169.9,169.94,7432.0
2023-08-02 13:25:00,169.98,170.08,169.78,169.78,4901.0,169.98,170.08,169.78,169.78,4901.0
2023-08-02 13:30:00,169.81,169.98,169.74,169.84,6270.0,169.81,169.98,169.74,169.84,6270.0
2023-08-02 13:35:00,169.81,169.91,169.68,169.68,2900.0,169.81,169.91,169.68,169.68,2900.0
2023-08-02 13:40:00,169.64,169.74,169.46,169.49,2400.0,169.64,169.74,169.46,169.49,2400.0
2023-08-02 13:45:00,169.47,169.79,169.47,169.77,2894.0,169.47,169.79,169.47,169.77,2894.0
2023-08-02 13:50:00,169.62,169.68,169.43,169.43,1700.0,169.62,169.68,169.43,169.43,1700.0
2023-08-02 13:55:00,169.5,169.51,169.26,169.51,1505.0,169.5,169.51,169.26,169.51,1505.0
2023-08-02 14:00:00,169.45,169.45,169.15,169.32,3702.0,169.45,169.45,169.15,169.32,3702.0
2023-08-02 14:05:00,169.3,169.35,169.15,169.15,1296.0,169.3,169.35,169.15,169.15,1296.0
2023-08-02 14:10:00,169.21,169.62,169.2,169.62,3816.0,169.21,169.62,169.2,169.62,3816.0
2023-08-02 14:15:00,169.62,169.74,169.58,169.58,2874.0,169.62,169.74,169.58,169.58,2874.0
2023-08-02 14:20:00,169.4,169.44,169.17,169.17,1527.0,169.4,169.44,169.17,169.17,1527.0
2023-08-02 14:25:00,169.23,169.25,168.91,169.25,5907.0,169.23,169.25,168.91,169.25,5907.0
2023-08-02 14:30:00,169.32,169.38,169.3,169.37,2100.0,169.32,169.38,169.3,169.37,2100.0
2023-08-02 14:35:00,169.26,169.26,168.98,169.0,500.0,169.26,169.26,168.98,169.0,500.0
2023-08-02 14:40:00,168.97,168.97,168.72,168.72,2000.0,168.97,168.97,168.72,168.72,2000.0
2023-08-02 14:45:00,168.7,168.94,168.66,168.87,1299.0,168.7,168.94,168.66,168.87,1299.0
2023-08-02 14:50:00,168.92,168.93,168.73,168.79,4041.0,168.92,168.93,168.73,168.79,4041.0
2023-08-02 14:55:00,168.81,168.98,168.76,168.82,3179.0,168.81,168.98,168.76,168.82,3179.0
2023-08-02 15:00:00,168.85,169.11,168.85,169.08,4312.0,168.85,169.11,168.85,169.08,4312.0
2023-08-02 15:05:00,169.04,169.26,168.99,169.25,1946.0,169.04,169.26,168.99,169.25,1946.0
2023-08-02 15:10:00,169.34,169.39,169.3,169.38,2041.0,169.34,169.39,169.3,169.38,2041.0
2023-08-02 15:15:00,169.41,169.68,169.36,169.51,1599.0,169.41,169.68,169.36,169.51,1599.0
2023-08-02 15:20:00,169.56,169.66,169.37,169.41,2094.0,169.56,169.66,169.37,169.41,2094.0
2023-08-02 15:25:00,169.44,169.5,168.92,168.93,5348.0,169.44,169.5,168.92,168.93,5348.0
2023-08-02 15:30:00,168.99,169.27,168.95,169.0,5400.0,168.99,169.27,168.95,169.0,5400.0
2023-08-02 15:35:00,169.0,169.16,168.93,169.12,5880.0,169.0,169.16,168.93,169.12,5880.0
2023-08-02 15:40:00,169.11,169.29,168.98,169.18,10395.0,169.11,169.29,168.98,169.18,10395.0
2023-08-02 15:45:00,169.16,169.44,169.14,169.44,11781.0,169.16,169.44,169.14,169.44,11781.0
2023-08-02 15:50:00,169.38,169.89,169.31,169.48,24231.0,169.38,169.89,169.31,169.48,24231.0
2023-08-02 15:55:00,169.48,169.57,169.32,169.41,56985.0,169.48,169.57,169.32,169.41,56985.0
2023-08-03 09:30:00,169.96,170.82,169.54,169.75,9112.0,169.96,170.82,169.54,169.75,9112.0
2023-08-03 09:35:00,169.88,170.65,169.84,169.84,5253.0,169.88,170.65,169.84,169.84,5253.0
2023-08-03 09:40:00,169.78,170.09,169.0,169.4,6258.0,169.78,170.09,169.0,169.4,6258.0
2023-08-03 09:45:00,169.18,169.84,169.18,169.47,5097.0,169.18,169.84,169.18,169.47,5097.0
2023-08-03 09:50:00,169.62,169.63,169.46,169.63,1604.0,169.62,169.63,169.46,169.63,1604.0
2023-08-03 09:55:00,169.77,169.88,169.5,169.5,3300.0,169.77,169.88,169.5,169.5,3300.0
2023-08-03 10:00:00,169.6,169.96,169.54,169.96,2283.0,169.6,169.96,169.54,169.96,2283.0
2023-08-03 10:05:00,169.96,170.08,169.78,170.08,5370.0,169.96,170.08,169.78,170.08,5370.0
2023-08-03 10:10:00,170.12,170.21,169.44,169.44,7284.0,170.12,170.21,169.44,169.44,7284.0
2023-08-03 10:15:00,169.44,169.72,169.31,169.68,5365.0,169.44,169.72,169.31,169.68,5365.0
2023-08-03 10:20:00,169.72,169.81,169.26,169.31,4030.0,169.72,169.81,169.26,169.31,4030.0
2023-08-03 10:25:00,169.31,169.39,169.23,169.39,1597.0,169.31,169.39,169.23,169.39,1597.0
2023-08-03 10:30:00,169.53,169.6,169.22,169.45,2473.0,169.53,169.6,169.22,169.45,2473.0
2023-08-03 10:35:00,169.52,169.7,169.45,169.59,4096.0,169.52,169.7,169.45,169.59,4096.0
2023-08-03 10:40:00,169.65,170.03,169.53,170.03,10684.0,169.65,170.03,169.53,170.03,10684.0
2023-08-03 10:45:00,170.19,170.38,169.96,170.38,2474.0,170.19,170.38,169.96,170.38,2474.0
2023-08-03 10:50:00,170.34,170.7,170.18,170.67,2687.0,170.34,170.7,170.18,170.67,2687.0
2023-08-03 10:55:00,170.67,170.75,170.31,170.31,3054.0,170.67,170.75,170.31,170.31,3054.0
2023-08-03 11:00:00,170.32,170.96,170.3,170.96,2134.0,170.32,170.96,170.3,170.96,2134.0
2023-08-03 11:05:00,171.11,171.13,170.77,170.86,2000.0,171.11,171.13,170.77,170.86,2000.0
2023-08-03 11:10:00,170.76,171.02,170.71,170.96,3029.0,170.76,171.02,170.71,170.96,3029.0
2023-08-03 11:15:00,170.92,170.97,170.77,170.96,2311.0,170.92,170.97,170.77,170.96,2311.0
2023-08-03 11:20:00,170.96,171.26,170.85,170.98,4772.0,170.96,171.26,170.85,170.98,4772.0
2023-08-03 11:25:00,170.91,171.3,170.91,171.27,6254.0,170.91,171.3,170.91,171.27,6254.0
2023-08-03 11:30:00,171.27,171.28,170.77,170.77,3093.0,171.27,171.28,170.77,170.77,3093.0
2023-08-03 11:35:00,170.77,171.13,170.74,171.12,3720.0,170.77,171.13,170.74,171.12,3720.0
2023-08-03 11:40:00,171.18,171.4,171.11,171.35,1838.0,171.18,171.4,171.11,171.35,1838.0
2023-08-03 11:45:00,171.5,171.65,171.15,171.65,3638.0,171.5,171.65,171.15,171.65,3638.0
2023-08-03 11:50:00,171.56,172.15,171.54,172.13,2618.0,171.56,172.15,171.54,172.13,2618.0
2023-08-03 11:55:00,172.18,172.66,172.17,172.54,3796.0,172.18,172.66,172.17,172.54,3796.0
2023-08-03 12:00:00,172.5,172.52,172.15,172.32,5910.0,172.5,172.52,172.15,172.32,5910.0
2023-08-03 12:05:00,172.32,172.54,172.13,172.13,2860.0,172.32,172.54,172.13,172.13,2860.0
2023-08-03 12:10:00,172.19,172.22,172.06,172.17,2100.0,172.19,172.22,172.06,172.17,2100.0
2023-08-03 12:15:00,172.19,172.29,171.84,171.84,2870.0,172.19,172.29,171.84,171.84,2870.0
2023-08-03 12:20:00,171.81,171.81,171.55,171.59,2618.0,171.81,171.81,171.55,171.59,2618.0
2023-08-03 12:25:00,171.53,171.55,171.23,171.55,4045.0,171.53,171.55,171.23,171.55,4045.0
2023-08-03 12:30:00,171.49,171.49,171.22,171.22,1404.0,171.49,171.49,171.22,171.22,1404.0
2023-08-03 12:35:00,171.28,171.28,171.12,171.25,5417.0,171.28,171.28,171.12,171.25,5417.0
2023-08-03 12:40:00,171.27,172.36,171.27,172.31,15810.0,171.27,172.36,171.27,172.31,15810.0
2023-08-03 12:45:00,172.5,172.5,172.18,172.25,1784.0,172.5,172.5,172.18,172.25,1784.0
2023-08-03 12:50:00,172.34,172.54,172.28,172.42,2767.0,172.34,172.54,172.28,172.42,2767.0
2023-08-03 12:55:00,172.56,172.76,172.56,172.75,1114.0,172.56,172.76,172.56,172.75,1114.0
2023-08-03 13:00:00,172.77,172.99,172.77,172.89,3215.0,172.77,172.99,172.77,172.89,3215.0
2023-08-03 13:05:00,172.92,172.92,172.46,172.46,1900.0,172.92,172.92,172.46,172.46,1900.0
2023-08-03 13:10:00,172.5,172.55,172.35,172.55,1262.0,172.5,172.55,172.35,172.55,1262.0
2023-08-03 13:15:00,172.67,174.41,172.6,173.93,49842.0,172.67,174.41,172.6,173.93,49842.0
2023-08-03 13:20:00,174.13,174.24,173.43,173.43,5756.0,174.13,174.24,173.43,173.43,5756.0
2023-08-03 13:25:00,173.46,174.22,173.45,174.0,10956.0,173.46,174.22,173.45,174.0,10956.0
2023-08-03 13:30:00,173.94,173.94,173.55,173.55,3720.0,173.94,173.94,173.55,173.55,3720.0
2023-08-03 13:35:00,173.55,173.85,173.44,173.57,2997.0,173.55,173.85,173.44,173.57,2997.0
2023-08-03 13:40:00,173.6,173.61,173.46,173.5,1418.0,173.6,173.61,173.46,173.5,1418.0
2023-08-03 13:45:00,173.44,173.47,173.29,173.29,2433.0,173.44,173.47,173.29,173.29,2433.0
2023-08-03 13:50:00,173.28,173.48,173.22,173.37,3008.0,173.28,173.48,173.22,173.37,3008.0
2023-08-03 13:55:00,173.42,173.49,173.25,173.29,2630.0,173.42,173.49,173.25,173.29,2630.0
2023-08-03 14:00:00,173.28,173.51,173.15,173.48,3536.0,173.28,173.51,173.15,173.48,3536.0
2023-08-03 14:05:00,173.63,173.84,173.59,173.65,3411.0,173.63,173.84,173.59,173.65,3411.0
2023-08-03 14:10:00,173.74,173.75,173.47,173.5,10791.0,173.74,173.75,173.47,173.5,10791.0
2023-08-03 14:15:00,173.43,173.57,173.34,173.57,3698.0,173.43,173.57,173.34,173.57,3698.0
2023-08-03 14:20:00,173.58,173.79,173.55,173.67,4801.0,173.58,173.79,173.55,173.67,4801.0
2023-08-03 14:25:00,173.74,173.74,173.23,173.36,3691.0,173.74,173.74,173.23,173.36,3691.0
2023-08-03 14:30:00,173.34,173.35,172.97,172.97,3034.0,173.34,173.35,172.97,172.97,3034.0
2023-08-03 14:35:00,172.98,173.01,172.63,172.95,2774.0,172.98,173.01,172.63,172.95,2774.0
2023-08-03 14:40:00,172.89,173.03,172.64,172.64,3950.0,172.89,173.03,172.64,172.64,3950.0
2023-08-03 14:45:00,172.53,172.56,172.31,172.39,4958.0,172.53,172.56,172.31,172.39,4958.0
2023-08-03 14:50:00,172.44,172.45,172.33,172.39,1900.0,172.44,172.45,172.33,172.39,1900.0
2023-08-03 14:55:00,172.39,172.49,172.3,172.35,3660.0,172.39,172.49,172.3,172.35,3660.0
2023-08-03 15:00:00,172.28,172.46,172.24,172.46,2695.0,172.28,172.46,172.24,172.46,2695.0
2023-08-03 15:05:00,172.32,172.42,171.72,171.72,5467.0,172.32,172.42,171.72,171.72,5467.0
2023-08-03 15:10:00,171.71,171.76,171.27,171.46,6085.0,171.71,171.76,171.27,171.46,6085.0
2023-08-03 15:15:00,171.34,171.61,171.34,171.61,3381.0,171.34,171.61,171.34,171.61,3381.0
2023-08-03 15:20:00,171.62,171.87,171.61,171.85,3530.0,171.62,171.87,171.61,171.85,3530.0
2023-08-03 15:25:00,171.77,171.77,171.47,171.49,5165.0,171.77,171.77,171.47,171.49,5165.0
2023-08-03 15:30:00,171.47,171.72,171.45,171.72,9695.0,171.47,171.72,171.45,171.72,9695.0
2023-08-03 15:35:00,171.71,171.76,171.53,171.57,11216.0,171.71,171.76,171.53,171.57,11216.0
2023-08-03 15:40:00,171.58,171.6,171.42,171.48,10047.0,171.58,171.6,171.42,171.48,10047.0
2023-08-03 15:45:00,171.49,171.78,171.48,171.59,20805.0,171.49,171.78,171.48,171.59,20805.0
2023-08-03 15:50:00,171.58,171.86,171.53,171.69,46079.0,171.58,171.86,171.53,171.69,46079.0
2023-08-03 15:55:00,171.66,172.05,171.56,171.74,52292.0,171.66,172.05,171.56,171.74,52292.0
2023-08-04 09:30:00,173.09,173.21,172.63,172.68,4338.0,173.09,173.21,172.63,172.68,4338.0
2023-08-04 09:35:00,172.2,172.2,170.92,171.4,2283.0,172.2,172.2,170.92,171.4,2283.0
2023-08-04 09:40:00,171.56,171.99,171.56,171.91,2374.0,171.56,171.99,171.56,171.91,2374.0
2023-08-04 09:45:00,172.12,172.78,172.07,172.67,5211.0,172.12,172.78,172.07,172.67,5211.0
2023-08-04 09:50:00,172.62,172.77,172.61,172.72,15693.0,172.62,172.77,172.61,172.72,15693.0
2023-08-04 09:55:00,172.61,173.0,172.46,173.0,19627.0,172.61,173.0,172.46,173.0,19627.0
2023-08-04 10:00:00,173.07,173.12,172.69,172.88,2645.0,173.07,173.12,172.69,172.88,2645.0
2023-08-04 10:05:00,172.84,172.88,171.47,171.67,7031.0,172.84,172.88,171.47,171.67,7031.0
2023-08-04 10:10:00,171.78,172.07,171.54,171.55,12903.0,171.78,172.07,171.54,171.55,12903.0
2023-08-04 10:15:00,171.52,171.54,171.09,171.3,2284.0,171.52,171.54,171.09,171.3,2284.0
2023-08-04 10:20:00,171.19,171.56,171.19,171.56,7039.0,171.19,171.56,171.19,171.56,7039.0
2023-08-04 10:25:00,171.55,171.84,171.25,171.8,11832.0,171.55,171.84,171.25,171.8,11832.0
2023-08-04 10:30:00,172.03,172.52,172.02,172.52,12960.0,172.03,172.52,172.02,172.52,12960.0
2023-08-04 10:35:00,172.53,172.53,171.45,171.51,3824.0,172.53,172.53,171.45,171.51,3824.0
2023-08-04 10:40:00,171.34,171.53,171.22,171.44,3454.0,171.34,171.53,171.22,171.44,3454.0
2023-08-04 10:45:00,171.43,171.63,171.28,171.34,4802.0,171.43,171.63,171.28,171.34,4802.0
2023-08-04 10:50:00,171.31,171.31,171.07,171.19,3998.0,171.31,171.31,171.07,171.19,3998.0
2023-08-04 10:55:00,171.18,171.2,170.73,170.89,4984.0,171.18,171.2,170.73,170.89,4984.0
2023-08-04 11:00:00,170.77,170.81,170.46,170.81,2824.0,170.77,170.81,170.46,170.81,2824.0
2023-08-04 11:05:00,170.8,170.82,170.53,170.53,1354.0,170.8,170.82,170.53,170.53,1354.0
2023-08-04 11:10:00,170.53,170.86,170.45,170.78,2545.0,170.53,170.86,170.45,170.78,2545.0
2023-08-04 11:15:00,170.87,171.1,170.85,170.93,17982.0,170.87,171.1,170.85,170.93,17982.0
2023-08-04 11:20:00,170.87,170.93,170.69,170.9,3166.0,170.87,170.93,170.69,170.9,3166.0
2023-08-04 11:25:00,171.0,171.31,171.0,171.12,3693.0,171.0,171.31,171.0,171.12,3693.0
2023-08-04 11:30:00,171.12,171.12,170.45,170.45,3548.0,171.12,171.12,170.45,170.45,3548.0
2023-08-04 11:35:00,170.32,170.32,170.01,170.08,5972.0,170.32,170.32,170.01,170.08,5972.0
2023-08-04 11:40:00,170.07,170.63,169.95,170.63,4655.0,170.07,170.63,169.95,170.63,4655.0
2023-08-04 11:45:00,170.68,170.83,170.63,170.83,4625.0,170.68,170.83,170.63,170.83,4625.0
2023-08-04 11:50:00,170.9,170.91,170.74,170.8,4918.0,170.9,170.91,170.74,170.8,4918.0
2023-08-04 11:55:00,170.68,170.99,170.68,170.98,1479.0,170.68,170.99,170.68,170.98,1479.0
2023-08-04 12:00:00,171.08,171.1,170.98,170.98,2008.0,171.08,171.1,170.98,170.98,2008.0
2023-08-04 12:05:00,171.01,171.1,170.69,171.1,4715.0,171.01,171.1,170.69,171.1,4715.0
2023-08-04 12:10:00,170.99,171.0,170.85,170.99,2460.0,170.99,171.0,170.85,170.99,2460.0
2023-08-04 12:15:00,170.81,171.05,170.81,170.97,2202.0,170.81,171.05,170.81,170.97,2202.0
2023-08-04 12:20:00,171.03,171.09,170.99,171.03,2800.0,171.03,171.09,170.99,171.03,2800.0
2023-08-04 12:25:00,170.97,171.15,170.97,171.06,6723.0,170.97,171.15,170.97,171.06,6723.0
2023-08-04 12:30:00,171.04,171.28,170.85,171.25,5854.0,171.04,171.28,170.85,171.25,5854.0
2023-08-04 12:35:00,171.25,171.25,170.79,170.8,2543.0,171.25,171.25,170.79,170.8,2543.0
2023-08-04 12:40:00,170.85,171.26,170.77,171.25,5230.0,170.85,171.26,170.77,171.25,5230.0
2023-08-04 12:45:00,171.25,171.93,171.15,171.93,3428.0,171.25,171.93,171.15,171.93,3428.0
2023-08-04 12:50:00,171.74,171.76,171.55,171.56,2690.0,171.74,171.76,171.55,171.56,2690.0
2023-08-04 12:55:00,171.48,171.72,171.36,171.72,1845.0,171.48,171.72,171.36,171.72,1845.0
2023-08-04 13:00:00,171.67,171.94,171.6,171.94,1213.0,171.67,171.94,171.6,171.94,1213.0
2023-08-04 13:05:00,172.0,172.01,171.82,171.83,3533.0,172.0,172.01,171.82,171.83,3533.0
2023-08-04 13:10:00,171.92,171.92,171.59,171.65,3020.0,171.92,171.92,171.59,171.65,3020.0
2023-08-04 13:15:00,171.64,171.83,171.52,171.83,2900.0,171.64,171.83,171.52,171.83,2900.0
2023-08-04 13:20:00,171.84,171.98,171.77,171.95,3145.0,171.84,171.98,171.77,171.95,3145.0
2023-08-04 13:25:00,171.93,171.94,171.54,171.61,3660.0,171.93,171.94,171.54,171.61,3660.0
2023-08-04 13:30:00,171.61,171.69,171.56,171.67,2211.0,171.61,171.69,171.56,171.67,2211.0
2023-08-04 13:35:00,171.72,171.72,171.52,171.69,1601.0,171.72,171.72,171.52,171.69,1601.0
2023-08-04 13:40:00,171.69,171.73,171.51,171.56,3464.0,171.69,171.73,171.51,171.56,3464.0
2023-08-04 13:45:00,171.55,171.55,171.46,171.55,700.0,171.55,171.55,171.46,171.55,700.0
2023-08-04 13:50:00,171.56,171.56,171.49,171.52,982.0,171.56,171.56,171.49,171.52,982.0
2023-08-04 13:55:00,171.43,171.44,171.21,171.26,2686.0,171.43,171.44,171.21,171.26,2686.0
2023-08-04 14:00:00,171.16,171.16,170.81,170.81,848.0,171.16,171.16,170.81,170.81,848.0
2023-08-04 14:05:00,170.82,170.82,170.53,170.53,1915.0,170.82,170.82,170.53,170.53,1915.0
2023-08-04 14:10:00,170.31,170.48,170.22,170.45,2510.0,170.31,170.48,170.22,170.45,2510.0
2023-08-04 14:15:00,170.44,170.49,170.18,170.24,3410.0,170.44,170.49,170.18,170.24,3410.0
2023-08-04 14:20:00,170.22,170.22,169.79,169.87,5422.0,170.22,170.22,169.79,169.87,5422.0
2023-08-04 14:25:00,169.72,169.94,169.62,169.72,4594.0,169.72,169.94,169.62,169.72,4594.0
2023-08-04 14:30:00,169.67,169.71,169.45,169.54,3228.0,169.67,169.71,169.45,169.54,3228.0
2023-08-04 14:35:00,169.56,169.56,169.19,169.33,4745.0,169.56,169.56,169.19,169.33,4745.0
2023-08-04 14:40:00,169.31,169.38,168.87,168.92,4324.0,169.31,169.38,168.87,168.92,4324.0
2023-08-04 14:45:00,168.86,169.06,168.73,168.81,7986.0,168.86,169.06,168.73,168.81,7986.0
2023-08-04 14:50:00,168.83,169.16,168.72,168.72,6707.0,168.83,169.16,168.72,168.72,6707.0
2023-08-04 14:55:00,168.66,168.75,168.51,168.63,6882.0,168.66,168.75,168.51,168.63,6882.0
2023-08-04 15:00:00,168.59,168.83,168.49,168.69,6794.0,168.59,168.83,168.49,168.69,6794.0
2023-08-04 15:05:00,168.76,168.99,168.69,168.88,5864.0,168.76,168.99,168.69,168.88,5864.0
2023-08-04 15:10:00,168.88,169.22,168.87,169.09,4021.0,168.88,169.22,168.87,169.09,4021.0
2023-08-04 15:15:00,169.1,169.26,169.05,169.11,4358.0,169.1,169.26,169.05,169.11,4358.0
2023-08-04 15:20:00,169.06,169.19,168.91,168.91,4452.0,169.06,169.19,168.91,168.91,4452.0
2023-08-04 15:25:00,168.88,168.94,168.77,168.93,5732.0,168.88,168.94,168.77,168.93,5732.0
2023-08-04 15:30:00,168.99,169.07,168.81,168.81,6781.0,168.99,169.07,168.81,168.81,6781.0
2023-08-04 15:35:00,168.81,168.86,168.56,168.63,14450.0,168.81,168.86,168.56,168.63,14450.0
2023-08-04 15:40:00,168.63,168.74,168.42,168.43,11680.0,168.63,168.74,168.42,168.43,11680.0
2023-08-04 15:45:00,168.44,169.05,168.42,168.84,21288.0,168.44,169.05,168.42,168.84,21288.0
2023-08-04 15:50:00,168.81,169.26,168.81,168.89,24099.0,168.81,169.26,168.81,168.89,24099.0
2023-08-04 15:55:00,168.86,169.35,168.68,169.24,59707.0,168.86,169.35,168.68,169.24,59707.0
2023-08-07 09:30:00,169.24,169.73,168.75,168.76,7306.0,169.24,169.73,168.75,168.76,7306.0
2023-08-07 09:35:00,168.53,168.53,166.38,166.38,4108.0,168.53,168.53,166.38,166.38,4108.0
2023-08-07 09:40:00,167.04,167.21,165.64,165.64,25647.0,167.04,167.21,165.64,165.64,25647.0
2023-08-07 09:45:00,165.84,166.9,165.65,166.62,15849.0,165.84,166.9,165.65,166.62,15849.0
2023-08-07 09:50:00,166.61,166.8,165.53,165.53,6311.0,166.61,166.8,165.53,165.53,6311.0
2023-08-07 09:55:00,165.56,166.2,165.3,166.2,9796.0,165.56,166.2,165.3,166.2,9796.0
2023-08-07 10:00:00,166.2,166.37,165.84,166.17,13129.0,166.2,166.37,165.84,166.17,13129.0
2023-08-07 10:05:00,166.28,166.68,166.14,166.52,7500.0,166.28,166.68,166.14,166.52,7500.0
2023-08-07 10:10:00,166.62,167.03,166.23,166.61,18157.0,166.62,167.03,166.23,166.61,18157.0
2023-08-07 10:15:00,166.62,166.62,165.83,166.13,7574.0,166.62,166.62,165.83,166.13,7574.0
2023-08-07 10:20:00,166.13,166.17,165.79,165.84,3858.0,166.13,166.17,165.79,165.84,3858.0
2023-08-07 10:25:00,165.91,166.29,165.79,166.09,6998.0,165.91,166.29,165.79,166.09,6998.0
2023-08-07 10:30:00,166.13,166.27,165.89,166.26,4063.0,166.13,166.27,165.89,166.26,4063.0
2023-08-07 10:35:00,166.25,166.25,165.96,166.21,5834.0,166.25,166.25,165.96,166.21,5834.0
2023-08-07 10:40:00,166.25,166.34,166.12,166.17,16866.0,166.25,166.34,166.12,166.17,16866.0
2023-08-07 10:45:00,166.25,166.71,165.94,166.62,12115.0,166.25,166.71,165.94,166.62,12115.0
2023-08-07 10:50:00,166.81,167.03,166.56,166.66,4370.0,166.81,167.03,166.56,166.66,4370.0
2023-08-07 10:55:00,166.6,166.6,166.02,166.12,3400.0,166.6,166.6,166.02,166.12,3400.0
2023-08-07 11:00:00,166.09,166.39,166.09,166.19,1847.0,166.09,166.39,166.09,166.19,1847.0
2023-08-07 11:05:00,166.12,166.23,165.89,165.97,2387.0,166.12,166.23,165.89,165.97,2387.0
2023-08-07 11:10:00,165.97,166.45,165.96,166.25,5008.0,165.97,166.45,165.96,166.25,5008.0
2023-08-07 11:15:00,166.28,166.28,165.89,165.93,4631.0,166.28,166.28,165.89,165.93,4631.0
2023-08-07 11:20:00,165.88,165.88,165.52,165.58,2258.0,165.88,165.88,165.52,165.58,2258.0
2023-08-07 11:25:00,165.57,165.57,165.23,165.23,3646.0,165.57,165.57,165.23,165.23,3646.0
2023-08-07 11:30:00,165.25,165.44,165.01,165.15,7865.0,165.25,165.44,165.01,165.15,7865.0
2023-08-07 11:35:00,165.12,165.12,164.84,165.11,6127.0,165.12,165.12,164.84,165.11,6127.0
2023-08-07 11:40:00,165.15,165.48,165.08,165.4,14359.0,165.15,165.48,165.08,165.4,14359.0
2023-08-07 11:45:00,165.46,165.62,165.03,165.03,4134.0,165.46,165.62,165.03,165.03,4134.0
2023-08-07 11:50:00,164.95,165.34,164.94,165.33,4707.0,164.95,165.34,164.94,165.33,4707.0
2023-08-07 11:55:00,165.24,165.41,165.12,165.33,1818.0,165.24,165.41,165.12,165.33,1818.0
2023-08-07 12:00:00,165.44,166.32,165.37,166.2,6776.0,165.44,166.32,165.37,166.2,6776.0
2023-08-07 12:05:00,166.11,166.15,165.82,165.82,2861.0,166.11,166.15,165.82,165.82,2861.0
2023-08-07 12:10:00,165.79,166.16,165.78,166.16,3202.0,165.79,166.16,165.78,166.16,3202.0
2023-08-07 12:15:00,166.15,166.42,166.15,166.42,12395.0,166.15,166.42,166.15,166.42,12395.0
2023-08-07 12:20:00,166.38,166.42,166.12,166.42,9119.0,166.38,166.42,166.12,166.42,9119.0
2023-08-07 12:25:00,166.33,166.61,166.24,166.24,3661.0,166.33,166.61,166.24,166.24,3661.0
2023-08-07 12:30:00,166.28,166.44,166.28,166.37,2374.0,166.28,166.44,166.28,166.37,2374.0
2023-08-07 12:35:00,166.39,166.39,165.91,165.95,6964.0,166.39,166.39,165.91,165.95,6964.0
2023-08-07 12:40:00,165.86,165.86,165.43,165.44,4414.0,165.86,165.86,165.43,165.44,4414.0
2023-08-07 12:45:00,165.5,165.73,165.38,165.66,6476.0,165.5,165.73,165.38,165.66,6476.0
2023-08-07 12:50:00,165.73,165.81,165.47,165.74,5510.0,165.73,165.81,165.47,165.74,5510.0
2023-08-07 12:55:00,165.74,166.19,165.46,166.15,8717.0,165.74,166.19,165.46,166.15,8717.0
2023-08-07 13:00:00,166.02,166.31,166.0,166.31,2134.0,166.02,166.31,166.0,166.31,2134.0
2023-08-07 13:05:00,166.26,166.28,165.95,166.0,5217.0,166.26,166.28,165.95,166.0,5217.0
2023-08-07 13:10:00,166.03,166.17,165.78,165.81,4402.0,166.03,166.17,165.78,165.81,4402.0
2023-08-07 13:15:00,165.73,165.93,165.53,165.93,3311.0,165.73,165.93,165.53,165.93,3311.0
2023-08-07 13:20:00,165.93,166.01,165.85,165.89,1955.0,165.93,166.01,165.85,165.89,1955.0
2023-08-07 13:25:00,166.01,166.13,166.01,166.07,1864.0,166.01,166.13,166.01,166.07,1864.0
2023-08-07 13:30:00,166.05,166.27,165.83,166.15,5375.0,166.05,166.27,165.83,166.15,5375.0
2023-08-07 13:35:00,166.12,166.22,165.88,166.11,4167.0,166.12,166.22,165.88,166.11,4167.0
2023-08-07 13:40:00,166.17,166.31,166.1,166.11,633.0,166.17,166.31,166.1,166.11,633.0
2023-08-07 13:45:00,166.03,166.11,166.01,166.09,1110.0,166.03,166.11,166.01,166.09,1110.0
2023-08-07 13:50:00,166.01,166.21,165.99,166.08,2197.0,166.01,166.21,165.99,166.08,2197.0
2023-08-07 13:55:00,166.14,166.14,166.11,166.13,1407.0,166.14,166.14,166.11,166.13,1407.0
2023-08-07 14:00:00,166.2,166.64,166.18,166.49,3145.0,166.2,166.64,166.18,166.49,3145.0
2023-08-07 14:05:00,166.51,166.54,166.42,166.43,800.0,166.51,166.54,166.42,166.43,800.0
2023-08-07 14:10:00,166.47,166.47,166.32,166.32,1000.0,166.47,166.47,166.32,166.32,1000.0
2023-08-07 14:15:00,166.33,166.49,166.28,166.49,2228.0,166.33,166.49,166.28,166.49,2228.0
2023-08-07 14:20:00,166.52,166.52,166.35,166.35,1659.0,166.52,166.52,166.35,166.35,1659.0
2023-08-07 14:25:00,166.32,166.32,166.17,166.17,1956.0,166.32,166.32,166.17,166.17,1956.0
2023-08-07 14:30:00,166.2,166.36,166.2,166.33,3512.0,166.2,166.36,166.2,166.33,3512.0
2023-08-07 14:35:00,166.37,166.51,166.28,166.46,3773.0,166.37,166.51,166.28,166.46,3773.0
2023-08-07 14:40:00,166.6,166.65,166.52,166.65,1036.0,166.6,166.65,166.52,166.65,1036.0
2023-08-07 14:45:00,166.68,166.74,166.68,166.68,1400.0,166.68,166.74,166.68,166.68,1400.0
2023-08-07 14:50:00,166.69,166.7,166.55,166.62,4324.0,166.69,166.7,166.55,166.62,4324.0
2023-08-07 14:55:00,166.68,167.0,166.68,167.0,2776.0,166.68,167.0,166.68,167.0,2776.0
2023-08-07 15:00:00,167.0,167.04,166.88,166.97,5998.0,167.0,167.04,166.88,166.97,5998.0
2023-08-07 15:05:00,166.94,166.94,166.61,166.7,3110.0,166.94,166.94,166.61,166.7,3110.0
2023-08-07 15:10:00,166.63,166.71,166.45,166.49,4572.0,166.63,166.71,166.45,166.49,4572.0
2023-08-07 15:15:00,166.46,166.67,166.44,166.67,4478.0,166.46,166.67,166.44,166.67,4478.0
2023-08-07 15:20:00,166.71,166.78,166.68,166.75,5332.0,166.71,166.78,166.68,166.75,5332.0
2023-08-07 15:25:00,166.76,166.77,166.58,166.68,3953.0,166.76,166.77,166.58,166.68,3953.0
2023-08-07 15:30:00,166.68,166.71,166.59,166.66,4663.0,166.68,166.71,166.59,166.66,4663.0
2023-08-07 15:35:00,166.62,166.8,166.6,166.66,14005.0,166.62,166.8,166.6,166.66,14005.0
2023-08-07 15:40:00,166.75,166.81,166.62,166.62,5790.0,166.75,166.81,166.62,166.62,5790.0
2023-08-07 15:45:00,166.62,166.82,166.57,166.65,15709.0,166.62,166.82,166.57,166.65,15709.0
2023-08-07 15:50:00,166.72,167.07,166.7,166.88,18405.0,166.72,167.07,166.7,166.88,18405.0
2023-08-07 15:55:00,166.92,167.46,166.91,167.36,45108.0,166.92,167.46,166.91,167.36,45108.0
2023-08-08 09:30:00,166.5,166.97,165.68,166.93,5516.0,166.5,166.97,165.68,166.93,5516.0
2023-08-08 09:35:00,166.42,166.42,165.43,165.43,8163.0,166.42,166.42,165.43,165.43,8163.0
2023-08-08 09:40:00,165.65,165.65,164.55,164.55,7599.0,165.65,165.65,164.55,164.55,7599.0
2023-08-08 09:45:00,164.25,164.63,163.96,164.03,18501.0,164.25,164.63,163.96,164.03,18501.0
2023-08-08 09:50:00,163.83,164.42,163.77,164.35,4228.0,163.83,164.42,163.77,164.35,4228.0
2023-08-08 09:55:00,164.55,164.65,164.25,164.42,1700.0,164.55,164.65,164.25,164.42,1700.0
2023-08-08 10:00:00,164.51,165.41,164.47,165.41,20496.0,164.51,165.41,164.47,165.41,20496.0
2023-08-08 10:05:00,165.44,165.62,164.91,164.92,7771.0,165.44,165.62,164.91,164.92,7771.0
2023-08-08 10:10:00,164.86,164.97,164.07,164.14,6200.0,164.86,164.97,164.07,164.14,6200.0
2023-08-08 10:15:00,164.05,164.05,163.59,163.78,4323.0,164.05,164.05,163.59,163.78,4323.0
2023-08-08 10:20:00,163.72,163.85,163.52,163.53,4952.0,163.72,163.85,163.52,163.53,4952.0
2023-08-08 10:25:00,163.63,164.1,163.56,163.87,9841.0,163.63,164.1,163.56,163.87,9841.0
2023-08-08 10:30:00,163.78,164.3,163.75,164.09,10977.0,163.78,164.3,163.75,164.09,10977.0
2023-08-08 10:35:00,164.13,164.47,163.74,163.99,4654.0,164.13,164.47,163.74,163.99,4654.0
2023-08-08 10:40:00,164.02,164.02,163.69,163.8,5651.0,164.02,164.02,163.69,163.8,5651.0
2023-08-08 10:45:00,163.81,164.36,163.57,164.18,5187.0,163.81,164.36,163.57,164.18,5187.0
2023-08-08 10:50:00,164.05,164.11,163.56,163.56,4369.0,164.05,164.11,163.56,163.56,4369.0
2023-08-08 10:55:00,163.56,163.98,163.38,163.38,4665.0,163.56,163.98,163.38,163.38,4665.0
2023-08-08 11:00:00,163.42,163.53,163.24,163.52,6390.0,163.42,163.53,163.24,163.52,6390.0
2023-08-08 11:05:00,163.47,163.48,163.07,163.09,5796.0,163.47,163.48,163.07,163.09,5796.0
2023-08-08 11:10:00,163.17,163.19,162.88,163.07,5517.0,163.17,163.19,162.88,163.07,5517.0
2023-08-08 11:15:00,163.12,163.2,163.09,163.11,2692.0,163.12,163.2,163.09,163.11,2692.0
2023-08-08 11:20:00,163.12,163.64,163.12,163.64,3168.0,163.12,163.64,163.12,163.64,3168.0
2023-08-08 11:25:00,163.56,163.73,163.56,163.72,1725.0,163.56,163.73,163.56,163.72,1725.0
2023-08-08 11:30:00,163.7,163.7,162.99,163.08,2904.0,163.7,163.7,162.99,163.08,2904.0
2023-08-08 11:35:00,163.13,163.33,163.0,163.24,1670.0,163.13,163.33,163.0,163.24,1670.0
2023-08-08 11:40:00,163.33,163.69,163.19,163.53,7419.0,163.33,163.69,163.19,163.53,7419.0
2023-08-08 11:45:00,163.64,163.71,163.62,163.62,2746.0,163.64,163.71,163.62,163.62,2746.0
2023-08-08 11:50:00,163.61,163.64,163.31,163.34,2552.0,163.61,163.64,163.31,163.34,2552.0
2023-08-08 11:55:00,163.27,163.36,163.2,163.34,1771.0,163.27,163.36,163.2,163.34,1771.0
2023-08-08 12:00:00,163.44,164.13,163.39,163.9,5165.0,163.44,164.13,163.39,163.9,5165.0
2023-08-08 12:05:00,163.97,164.0,163.62,163.72,2111.0,163.97,164.0,163.62,163.72,2111.0
2023-08-08 12:10:00,163.78,164.0,163.67,163.89,8450.0,163.78,164.0,163.67,163.89,8450.0
2023-08-08 12:15:00,163.97,164.12,163.96,164.03,7040.0,163.97,164.12,163.96,164.03,7040.0
2023-08-08 12:20:00,164.16,164.17,163.87,163.88,2893.0,164.16,164.17,163.87,163.88,2893.0
2023-08-08 12:25:00,163.81,164.15,163.79,164.14,18317.0,163.81,164.15,163.79,164.14,18317.0
2023-08-08 12:30:00,164.14,164.14,164.01,164.02,2541.0,164.14,164.14,164.01,164.02,2541.0
2023-08-08 12:35:00,164.03,164.13,163.83,163.86,10149.0,164.03,164.13,163.83,163.86,10149.0
2023-08-08 12:40:00,163.86,163.97,163.64,163.97,4582.0,163.86,163.97,163.64,163.97,4582.0
2023-08-08 12:45:00,163.86,164.23,163.86,164.02,3936.0,163.86,164.23,163.86,164.02,3936.0
2023-08-08 12:50:00,163.97,163.97,163.62,163.84,5482.0,163.97,163.97,163.62,163.84,5482.0
2023-08-08 12:55:00,163.9,164.1,163.83,164.04,21430.0,163.9,164.1,163.83,164.04,21430.0
2023-08-08 13:00:00,164.11,164.48,164.1,164.41,6683.0,164.11,164.48,164.1,164.41,6683.0
2023-08-08 13:05:00,164.42,164.44,164.04,164.28,5200.0,164.42,164.44,164.04,164.28,5200.0
2023-08-08 13:10:00,164.26,164.38,164.19,164.38,2891.0,164.26,164.38,164.19,164.38,2891.0
2023-08-08 13:15:00,164.36,164.58,164.36,164.52,2800.0,164.36,164.58,164.36,164.52,2800.0
2023-08-08 13:20:00,164.54,164.57,164.09,164.17,6077.0,164.54,164.57,164.09,164.17,6077.0
2023-08-08 13:25:00,163.95,163.98,163.84,163.9,3742.0,163.95,163.98,163.84,163.9,3742.0
2023-08-08 13:30:00,163.98,164.14,163.98,164.05,3843.0,163.98,164.14,163.98,164.05,3843.0
2023-08-08 13:35:00,164.04,164.22,163.95,164.08,4263.0,164.04,164.22,163.95,164.08,4263.0
2023-08-08 13:40:00,164.15,164.23,163.88,164.05,3832.0,164.15,164.23,163.88,164.05,3832.0
2023-08-08 13:45:00,163.95,164.31,163.94,164.31,2751.0,163.95,164.31,163.94,164.31,2751.0
2023-08-08 13:50:00,164.43,164.44,164.26,164.27,1500.0,164.43,164.44,164.26,164.27,1500.0
2023-08-08 13:55:00,164.22,164.49,164.22,164.34,5115.0,164.22,164.49,164.22,164.34,5115.0
2023-08-08 14:00:00,164.38,164.38,164.11,164.21,6271.0,164.38,164.38,164.11,164.21,6271.0
2023-08-08 14:05:00,164.17,164.29,164.16,164.25,2100.0,164.17,164.29,164.16,164.25,2100.0
2023-08-08 14:10:00,164.29,164.46,164.11,164.36,3882.0,164.29,164.46,164.11,164.36,3882.0
2023-08-08 14:15:00,164.29,164.43,164.26,164.27,3248.0,164.29,164.43,164.26,164.27,3248.0
2023-08-08 14:20:00,164.27,164.38,164.23,164.3,2651.0,164.27,164.38,164.23,164.3,2651.0
2023-08-08 14:25:00,164.3,164.62,164.21,164.62,4829.0,164.3,164.62,164.21,164.62,4829.0
2023-08-08 14:30:00,164.62,164.85,164.57,164.62,4626.0,164.62,164.85,164.57,164.62,4626.0
2023-08-08 14:35:00,164.67,164.91,164.6,164.9,30056.0,164.67,164.91,164.6,164.9,30056.0
2023-08-08 14:40:00,165.0,165.02,164.71,164.76,19987.0,165.0,165.02,164.71,164.76,19987.0
2023-08-08 14:45:00,164.8,164.88,164.54,164.78,5711.0,164.8,164.88,164.54,164.78,5711.0
2023-08-08 14:50:00,164.84,165.06,164.84,164.98,4786.0,164.84,165.06,164.84,164.98,4786.0
2023-08-08 14:55:00,165.03,165.29,165.02,165.21,4134.0,165.03,165.29,165.02,165.21,4134.0
2023-08-08 15:00:00,165.17,165.22,164.93,165.22,5579.0,165.17,165.22,164.93,165.22,5579.0
2023-08-08 15:05:00,165.17,165.22,165.05,165.06,2826.0,165.17,165.22,165.05,165.06,2826.0
2023-08-08 15:10:00,165.0,165.01,164.58,164.78,8457.0,165.0,165.01,164.58,164.78,8457.0
2023-08-08 15:15:00,164.81,164.81,164.27,164.34,8903.0,164.81,164.81,164.27,164.34,8903.0
2023-08-08 15:20:00,164.35,164.55,163.75,164.55,118595.0,164.35,164.55,163.75,164.55,118595.0
2023-08-08 15:25:00,164.59,165.0,164.58,164.59,18433.0,164.59,165.0,164.58,164.59,18433.0
2023-08-08 15:30:00,164.53,165.16,164.4,165.16,17739.0,164.53,165.16,164.4,165.16,17739.0
2023-08-08 15:35:00,165.21,165.25,165.03,165.07,12985.0,165.21,165.25,165.03,165.07,12985.0
2023-08-08 15:40:00,165.09,165.5,165.09,165.21,16490.0,165.09,165.5,165.09,165.21,16490.0
2023-08-08 15:45:00,165.2,165.88,165.2,165.59,24172.0,165.2,165.88,165.2,165.59,24172.0
2023-08-08 15:50:00,165.66,166.01,165.66,165.71,38618.0,165.66,166.01,165.66,165.71,38618.0
2023-08-08 15:55:00,165.7,166.06,165.7,165.93,75018.0,165.7,166.06,165.7,165.93,75018.0
2023-08-09 09:30:00,168.5,169.85,167.02,168.5,52119.0,168.5,169.85,167.02,168.5,52119.0
2023-08-09 09:35:00,168.5,168.65,167.97,168.38,41660.0,168.5,168.65,167.97,168.38,41660.0
2023-08-09 09:40:00,168.59,168.79,168.0,168.47,24799.0,168.59,168.79,168.0,168.47,24799.0
2023-08-09 09:45:00,168.47,169.64,168.47,169.64,27645.0,168.47,169.64,168.47,169.64,27645.0
2023-08-09 09:50:00,169.77,169.8,169.2,169.38,5398.0,169.77,169.8,169.2,169.38,5398.0
2023-08-09 09:55:00,169.21,169.5,168.29,168.54,17279.0,169.21,169.5,168.29,168.54,17279.0
2023-08-09 10:00:00,168.86,169.17,168.86,169.13,17497.0,168.86,169.17,168.86,169.13,17497.0
2023-08-09 10:05:00,169.13,169.13,168.21,168.22,7947.0,169.13,169.13,168.21,168.22,7947.0
2023-08-09 10:10:00,168.07,168.31,167.69,168.0,26989.0,168.07,168.31,167.69,168.0,26989.0
2023-08-09 10:15:00,167.9,168.08,167.82,168.01,14428.0,167.9,168.08,167.82,168.01,14428.0
2023-08-09 10:20:00,168.02,169.0,167.87,169.0,21068.0,168.02,169.0,167.87,169.0,21068.0
2023-08-09 10:25:00,169.0,169.49,168.72,168.72,9836.0,169.0,169.49,168.72,168.72,9836.0
2023-08-09 10:30:00,168.72,168.72,168.35,168.37,3675.0,168.72,168.72,168.35,168.37,3675.0
2023-08-09 10:35:00,168.41,168.54,168.0,168.07,6596.0,168.41,168.54,168.0,168.07,6596.0
2023-08-09 10:40:00,168.15,168.29,168.0,168.18,23809.0,168.15,168.29,168.0,168.18,23809.0
2023-08-09 10:45:00,168.17,168.37,168.15,168.27,2707.0,168.17,168.37,168.15,168.27,2707.0
2023-08-09 10:50:00,168.21,168.26,167.09,167.28,6019.0,168.21,168.26,167.09,167.28,6019.0
2023-08-09 10:55:00,167.17,167.49,167.16,167.35,2457.0,167.17,167.49,167.16,167.35,2457.0
2023-08-09 11:00:00,167.32,167.32,166.66,167.01,8096.0,167.32,167.32,166.66,167.01,8096.0
2023-08-09 11:05:00,167.2,167.35,166.99,167.15,1836.0,167.2,167.35,166.99,167.15,1836.0
2023-08-09 11:10:00,166.94,166.94,166.76,166.84,1200.0,166.94,166.94,166.76,166.84,1200.0
2023-08-09 11:15:00,166.92,166.92,166.17,166.29,5991.0,166.92,166.92,166.17,166.29,5991.0
2023-08-09 11:20:00,166.3,166.68,166.17,166.68,3024.0,166.3,166.68,166.17,166.68,3024.0
2023-08-09 11:25:00,166.68,166.68,166.41,166.66,1800.0,166.68,166.68,166.41,166.66,1800.0
2023-08-09 11:30:00,166.42,166.55,166.28,166.43,1500.0,166.42,166.55,166.28,166.43,1500.0
2023-08-09 11:35:00,166.33,166.35,166.15,166.27,1400.0,166.33,166.35,166.15,166.27,1400.0
2023-08-09 11:40:00,166.18,166.23,165.94,165.94,1969.0,166.18,166.23,165.94,165.94,1969.0
2023-08-09 11:45:00,165.91,166.06,165.36,165.36,7100.0,165.91,166.06,165.36,165.36,7100.0
2023-08-09 11:50:00,165.36,165.41,165.03,165.19,6964.0,165.36,165.41,165.03,165.19,6964.0
2023-08-09 11:55:00,165.15,165.19,165.0,165.08,3967.0,165.15,165.19,165.0,165.08,3967.0
2023-08-09 12:00:00,164.94,165.48,164.94,165.44,5102.0,164.94,165.48,164.94,165.44,5102.0
2023-08-09 12:05:00,165.56,165.63,165.48,165.49,1733.0,165.56,165.63,165.48,165.49,1733.0
2023-08-09 12:10:00,165.38,165.5,165.1,165.45,8290.0,165.38,165.5,165.1,165.45,8290.0
2023-08-09 12:15:00,165.4,165.49,165.25,165.34,6259.0,165.4,165.49,165.25,165.34,6259.0
2023-08-09 12:20:00,165.26,165.79,165.25,165.79,2441.0,165.26,165.79,165.25,165.79,2441.0
2023-08-09 12:25:00,165.81,166.08,165.81,166.05,3193.0,165.81,166.08,165.81,166.05,3193.0
2023-08-09 12:30:00,166.03,166.03,165.68,165.69,13108.0,166.03,166.03,165.68,165.69,13108.0
2023-08-09 12:35:00,165.58,165.93,165.49,165.92,3130.0,165.58,165.93,165.49,165.92,3130.0
2023-08-09 12:40:00,165.87,165.87,165.63,165.76,3530.0,165.87,165.87,165.63,165.76,3530.0
2023-08-09 12:45:00,165.83,165.91,165.64,165.67,5800.0,165.83,165.91,165.64,165.67,5800.0
2023-08-09 12:50:00,165.57,165.59,165.19,165.34,2625.0,165.57,165.59,165.19,165.34,2625.0
2023-08-09 12:55:00,165.43,165.44,165.03,165.44,5002.0,165.43,165.44,165.03,165.44,5002.0
2023-08-09 13:00:00,165.32,165.79,165.32,165.75,2926.0,165.32,165.79,165.32,165.75,2926.0
2023-08-09 13:05:00,165.8,165.81,165.66,165.7,3770.0,165.8,165.81,165.66,165.7,3770.0
2023-08-09 13:10:00,165.75,165.76,165.53,165.71,7065.0,165.75,165.76,165.53,165.71,7065.0
2023-08-09 13:15:00,165.67,165.8,165.63,165.7,11588.0,165.67,165.8,165.63,165.7,11588.0
2023-08-09 13:20:00,165.7,166.06,165.69,165.74,5510.0,165.7,166.06,165.69,165.74,5510.0
2023-08-09 13:25:00,165.72,165.8,165.66,165.75,2200.0,165.72,165.8,165.66,165.75,2200.0
2023-08-09 13:30:00,165.83,166.35,165.82,166.26,26805.0,165.83,166.35,165.82,166.26,26805.0
2023-08-09 13:35:00,166.26,166.26,165.97,165.97,2303.0,166.26,166.26,165.97,165.97,2303.0
2023-08-09 13:40:00,165.97,166.22,165.91,166.11,3967.0,165.97,166.22,165.91,166.11,3967.0
2023-08-09 13:45:00,166.02,166.17,165.9,166.07,3395.0,166.02,166.17,165.9,166.07,3395.0
2023-08-09 13:50:00,166.11,166.11,165.75,165.76,12473.0,166.11,166.11,165.75,165.76,12473.0
2023-08-09 13:55:00,165.82,166.09,165.73,166.09,3562.0,165.82,166.09,165.73,166.09,3562.0
2023-08-09 14:00:00,166.03,166.21,165.99,166.15,5387.0,166.03,166.21,165.99,166.15,5387.0
2023-08-09 14:05:00,166.19,166.27,166.06,166.15,6410.0,166.19,166.27,166.06,166.15,6410.0
2023-08-09 14:10:00,166.16,166.46,166.04,166.43,11429.0,166.16,166.46,166.04,166.43,11429.0
2023-08-09 14:15:00,166.4,166.55,166.33,166.52,6322.0,166.4,166.55,166.33,166.52,6322.0
2023-08-09 14:20:00,166.56,166.61,166.29,166.32,5692.0,166.56,166.61,166.29,166.32,5692.0
2023-08-09 14:25:00,166.35,166.57,166.34,166.55,6300.0,166.35,166.57,166.34,166.55,6300.0
2023-08-09 14:30:00,166.56,166.85,166.55,166.75,2709.0,166.56,166.85,166.55,166.75,2709.0
2023-08-09 14:35:00,166.76,167.15,166.76,167.09,3507.0,166.76,167.15,166.76,167.09,3507.0
2023-08-09 14:40:00,167.15,167.32,167.08,167.2,3548.0,167.15,167.32,167.08,167.2,3548.0
2023-08-09 14:45:00,167.25,167.26,167.06,167.22,3852.0,167.25,167.26,167.06,167.22,3852.0
2023-08-09 14:50:00,167.25,167.48,167.24,167.33,21483.0,167.25,167.48,167.24,167.33,21483.0
2023-08-09 14:55:00,167.33,167.42,167.07,167.1,10351.0,167.33,167.42,167.07,167.1,10351.0
2023-08-09 15:00:00,167.09,167.16,166.75,166.8,4200.0,167.09,167.16,166.75,166.8,4200.0
2023-08-09 15:05:00,166.82,166.88,166.32,166.33,3099.0,166.82,166.88,166.32,166.33,3099.0
2023-08-09 15:10:00,166.36,166.47,166.17,166.17,3102.0,166.36,166.47,166.17,166.17,3102.0
2023-08-09 15:15:00,166.12,166.22,165.93,166.04,2890.0,166.12,166.22,165.93,166.04,2890.0
2023-08-09 15:20:00,166.11,166.24,166.07,166.21,3404.0,166.11,166.24,166.07,166.21,3404.0
2023-08-09 15:25:00,166.19,166.28,165.93,166.15,6746.0,166.19,166.28,165.93,166.15,6746.0
2023-08-09 15:30:00,166.14,166.2,165.95,165.99,6362.0,166.14,166.2,165.95,165.99,6362.0
2023-08-09 15:35:00,165.96,166.24,165.92,166.11,7827.0,165.96,166.24,165.92,166.11,7827.0
2023-08-09 15:40:00,166.08,166.47,166.04,166.34,9459.0,166.08,166.47,166.04,166.34,9459.0
2023-08-09 15:45:00,166.28,166.36,165.93,166.36,15048.0,166.28,166.36,165.93,166.36,15048.0
2023-08-09 15:50:00,166.24,166.41,166.06,166.41,21966.0,166.24,166.41,166.06,166.41,21966.0
2023-08-09 15:55:00,166.41,166.61,166.2,166.51,40984.0,166.41,166.61,166.2,166.51,40984.0
2023-08-10 09:30:00,167.89,169.35,167.34,169.24,13001.0,167.89,169.35,167.34,169.24,13001.0
2023-08-10 09:35:00,169.0,169.0,167.4,167.41,5275.0,169.0,169.0,167.4,167.41,5275.0
2023-08-10 09:40:00,166.93,166.93,166.44,166.67,4475.0,166.93,166.93,166.44,166.67,4475.0
2023-08-10 09:45:00,166.64,167.41,166.32,167.28,13401.0,166.64,167.41,166.32,167.28,13401.0
2023-08-10 09:50:00,167.31,167.31,166.86,167.02,6687.0,167.31,167.31,166.86,167.02,6687.0
2023-08-10 09:55:00,167.03,168.66,167.02,168.59,11434.0,167.03,168.66,167.02,168.59,11434.0
2023-08-10 10:00:00,168.59,168.97,168.25,168.75,10959.0,168.59,168.97,168.25,168.75,10959.0
2023-08-10 10:05:00,168.68,169.27,168.66,169.26,14141.0,168.68,169.27,168.66,169.26,14141.0
2023-08-10 10:10:00,169.24,169.31,168.85,168.86,11584.0,169.24,169.31,168.85,168.86,11584.0
2023-08-10 10:15:00,168.98,169.19,168.82,169.09,25051.0,168.98,169.19,168.82,169.09,25051.0
2023-08-10 10:20:00,169.09,169.09,168.68,168.69,15073.0,169.09,169.09,168.68,168.69,15073.0
2023-08-10 10:25:00,168.69,168.95,168.61,168.92,5266.0,168.69,168.95,168.61,168.92,5266.0
2023-08-10 10:30:00,168.83,168.85,168.26,168.45,14864.0,168.83,168.85,168.26,168.45,14864.0
2023-08-10 10:35:00,168.45,168.45,167.32,167.52,13625.0,168.45,168.45,167.32,167.52,13625.0
2023-08-10 10:40:00,167.6,168.05,167.6,167.87,11982.0,167.6,168.05,167.6,167.87,11982.0
2023-08-10 10:45:00,167.71,167.92,167.18,167.7,7579.0,167.71,167.92,167.18,167.7,7579.0
2023-08-10 10:50:00,167.79,168.28,167.66,168.09,14004.0,167.79,168.28,167.66,168.09,14004.0
2023-08-10 10:55:00,168.19,168.24,167.98,168.2,2979.0,168.19,168.24,167.98,168.2,2979.0
2023-08-10 11:00:00,168.22,168.42,167.95,168.42,4813.0,168.22,168.42,167.95,168.42,4813.0
2023-08-10 11:05:00,168.39,168.87,168.36,168.72,17797.0,168.39,168.87,168.36,168.72,17797.0
2023-08-10 11:10:00,168.72,168.83,168.43,168.47,7169.0,168.72,168.83,168.43,168.47,7169.0
2023-08-10 11:15:00,168.43,168.44,167.96,168.03,5758.0,168.43,168.44,167.96,168.03,5758.0
2023-08-10 11:20:00,168.01,168.01,167.61,167.83,7554.0,168.01,168.01,167.61,167.83,7554.0
2023-08-10 11:25:00,167.79,167.86,167.43,167.48,7707.0,167.79,167.86,167.43,167.48,7707.0
2023-08-10 11:30:00,167.6,167.83,167.6,167.81,1410.0,167.6,167.83,167.6,167.81,1410.0
2023-08-10 11:35:00,167.83,167.84,167.68,167.7,5542.0,167.83,167.84,167.68,167.7,5542.0
2023-08-10 11:40:00,167.65,167.65,166.91,166.91,2602.0,167.65,167.65,166.91,166.91,2602.0
2023-08-10 11:45:00,166.9,167.06,166.76,166.82,5431.0,166.9,167.06,166.76,166.82,5431.0
2023-08-10 11:50:00,166.75,166.76,166.23,166.52,5075.0,166.75,166.76,166.23,166.52,5075.0
2023-08-10 11:55:00,166.54,167.11,166.54,167.11,2676.0,166.54,167.11,166.54,167.11,2676.0
2023-08-10 12:00:00,167.09,167.33,167.05,167.3,6067.0,167.09,167.33,167.05,167.3,6067.0
2023-08-10 12:05:00,167.53,167.64,167.15,167.22,3592.0,167.53,167.64,167.15,167.22,3592.0
2023-08-10 12:10:00,167.01,167.17,166.84,167.17,1803.0,167.01,167.17,166.84,167.17,1803.0
2023-08-10 12:15:00,167.04,167.13,166.94,167.05,2515.0,167.04,167.13,166.94,167.05,2515.0
2023-08-10 12:20:00,167.02,167.15,166.67,166.75,3134.0,167.02,167.15,166.67,166.75,3134.0
2023-08-10 12:25:00,166.66,166.75,166.4,166.74,3965.0,166.66,166.75,166.4,166.74,3965.0
2023-08-10 12:30:00,166.61,167.02,166.61,166.88,4118.0,166.61,167.02,166.61,166.88,4118.0
2023-08-10 12:35:00,167.02,167.5,166.89,167.41,5792.0,167.02,167.5,166.89,167.41,5792.0
2023-08-10 12:40:00,167.39,167.65,167.27,167.5,5964.0,167.39,167.65,167.27,167.5,5964.0
2023-08-10 12:45:00,167.45,167.61,167.43,167.6,2010.0,167.45,167.61,167.43,167.6,2010.0
2023-08-10 12:50:00,167.56,167.67,167.26,167.35,4267.0,167.56,167.67,167.26,167.35,4267.0
2023-08-10 12:55:00,167.25,167.27,167.0,167.27,5466.0,167.25,167.27,167.0,167.27,5466.0
2023-08-10 13:00:00,167.36,167.36,166.66,166.66,4606.0,167.36,167.36,166.66,166.66,4606.0
2023-08-10 13:05:00,166.79,167.0,166.73,166.95,2956.0,166.79,167.0,166.73,166.95,2956.0
2023-08-10 13:10:00,166.95,167.2,166.78,166.84,7832.0,166.95,167.2,166.78,166.84,7832.0
2023-08-10 13:15:00,166.76,167.06,166.73,166.85,4208.0,166.76,167.06,166.73,166.85,4208.0
2023-08-10 13:20:00,166.79,166.79,166.56,166.56,1831.0,166.79,166.79,166.56,166.56,1831.0
2023-08-10 13:25:00,166.56,166.89,166.56,166.84,2814.0,166.56,166.89,166.56,166.84,2814.0
2023-08-10 13:30:00,166.72,166.76,166.6,166.72,4567.0,166.72,166.76,166.6,166.72,4567.0
2023-08-10 13:35:00,166.7,166.72,166.43,166.45,2849.0,166.7,166.72,166.43,166.45,2849.0
2023-08-10 13:40:00,166.44,166.47,166.19,166.2,6381.0,166.44,166.47,166.19,166.2,6381.0
2023-08-10 13:45:00,166.14,166.59,166.12,166.5,7861.0,166.14,166.59,166.12,166.5,7861.0
2023-08-10 13:50:00,166.4,166.54,166.29,166.43,2754.0,166.4,166.54,166.29,166.43,2754.0
2023-08-10 13:55:00,166.5,166.5,165.94,166.34,4216.0,166.5,166.5,165.94,166.34,4216.0
2023-08-10 14:00:00,166.08,166.61,166.08,166.49,3120.0,166.08,166.61,166.08,166.49,3120.0
2023-08-10 14:05:00,166.5,166.69,166.4,166.63,7425.0,166.5,166.69,166.4,166.63,7425.0
2023-08-10 14:10:00,166.7,166.78,166.58,166.71,8002.0,166.7,166.78,166.58,166.71,8002.0
2023-08-10 14:15:00,166.77,167.0,166.7,166.79,7270.0,166.77,167.0,166.7,166.79,7270.0
2023-08-10 14:20:00,166.88,167.02,166.73,166.83,8817.0,166.88,167.02,166.73,166.83,8817.0
2023-08-10 14:25:00,166.8,166.88,166.48,166.68,7327.0,166.8,166.88,166.48,166.68,7327.0
2023-08-10 14:30:00,166.72,166.77,166.22,166.22,3775.0,166.72,166.77,166.22,166.22,3775.0
2023-08-10 14:35:00,166.23,166.23,165.94,166.01,2012.0,166.23,166.23,165.94,166.01,2012.0
2023-08-10 14:40:00,165.93,165.98,165.63,165.98,3246.0,165.93,165.98,165.63,165.98,3246.0
2023-08-10 14:45:00,165.87,166.22,165.56,165.85,6949.0,165.87,166.22,165.56,165.85,6949.0
2023-08-10 14:50:00,165.86,166.17,165.85,166.09,7266.0,165.86,166.17,165.85,166.09,7266.0
2023-08-10 14:55:00,166.1,166.57,165.95,166.55,5329.0,166.1,166.57,165.95,166.55,5329.0
2023-08-10 15:00:00,166.55,166.73,166.37,166.71,15201.0,166.55,166.73,166.37,166.71,15201.0
2023-08-10 15:05:00,166.8,166.8,166.36,166.56,5083.0,166.8,166.8,166.36,166.56,5083.0
2023-08-10 15:10:00,166.6,166.8,166.59,166.71,3561.0,166.6,166.8,166.59,166.71,3561.0
2023-08-10 15:15:00,166.8,166.91,166.62,166.68,3508.0,166.8,166.91,166.62,166.68,3508.0
2023-08-10 15:20:00,166.7,166.96,166.63,166.73,7150.0,166.7,166.96,166.63,166.73,7150.0
2023-08-10 15:25:00,166.68,166.68,166.33,166.45,6572.0,166.68,166.68,166.33,166.45,6572.0
2023-08-10 15:30:00,166.45,166.56,166.32,166.43,8388.0,166.45,166.56,166.32,166.43,8388.0
2023-08-10 15:35:00,166.43,166.84,166.42,166.76,8208.0,166.43,166.84,166.42,166.76,8208.0
2023-08-10 15:40:00,166.7,166.75,166.53,166.59,11684.0,166.7,166.75,166.53,166.59,11684.0
2023-08-10 15:45:00,166.58,166.79,166.53,166.65,15627.0,166.58,166.79,166.53,166.65,15627.0
2023-08-10 15:50:00,166.59,167.05,166.58,167.05,26090.0,166.59,167.05,166.58,167.05,26090.0
2023-08-10 15:55:00,167.0,167.19,166.91,167.12,75475.0,167.0,167.19,166.91,167.12,75475.0
2023-08-11 09:30:00,165.75,166.1,165.64,165.65,3321.0,165.75,166.1,165.64,165.65,3321.0
2023-08-11 09:35:00,166.06,166.49,165.42,165.61,3872.0,166.06,166.49,165.42,165.61,3872.0
2023-08-11 09:40:00,165.44,165.44,164.58,165.12,6783.0,165.44,165.44,164.58,165.12,6783.0
2023-08-11 09:45:00,165.06,165.06,163.86,164.21,3485.0,165.06,165.06,163.86,164.21,3485.0
2023-08-11 09:50:00,164.01,164.46,163.98,164.46,5590.0,164.01,164.46,163.98,164.46,5590.0
2023-08-11 09:55:00,164.46,165.08,164.46,165.08,7554.0,164.46,165.08,164.46,165.08,7554.0
2023-08-11 10:00:00,165.16,165.89,165.16,165.73,3404.0,165.16,165.89,165.16,165.73,3404.0
2023-08-11 10:05:00,165.93,166.0,165.69,165.77,2437.0,165.93,166.0,165.69,165.77,2437.0
2023-08-11 10:10:00,165.72,165.87,165.65,165.87,1704.0,165.72,165.87,165.65,165.87,1704.0
2023-08-11 10:15:00,165.95,165.97,165.84,165.97,1615.0,165.95,165.97,165.84,165.97,1615.0
2023-08-11 10:20:00,166.04,166.43,166.04,166.25,2068.0,166.04,166.43,166.04,166.25,2068.0
2023-08-11 10:25:00,166.25,166.25,165.77,165.89,4605.0,166.25,166.25,165.77,165.89,4605.0
2023-08-11 10:30:00,165.98,166.13,165.89,166.12,7103.0,165.98,166.13,165.89,166.12,7103.0
2023-08-11 10:35:00,166.09,166.55,166.09,166.52,3752.0,166.09,166.55,166.09,166.52,3752.0
2023-08-11 10:40:00,166.69,166.76,166.25,166.25,4972.0,166.69,166.76,166.25,166.25,4972.0
2023-08-11 10:45:00,166.16,166.16,165.89,165.92,2163.0,166.16,166.16,165.89,165.92,2163.0
2023-08-11 10:50:00,165.81,165.81,165.57,165.65,2569.0,165.81,165.81,165.57,165.65,2569.0
2023-08-11 10:55:00,165.73,165.93,165.73,165.83,911.0,165.73,165.93,165.73,165.83,911.0
2023-08-11 11:00:00,165.94,166.16,165.94,166.16,700.0,165.94,166.16,165.94,166.16,700.0
2023-08-11 11:05:00,166.06,166.13,166.04,166.13,1009.0,166.06,166.13,166.04,166.13,1009.0
2023-08-11 11:10:00,166.08,166.08,165.73,165.78,4735.0,166.08,166.08,165.73,165.78,4735.0
2023-08-11 11:15:00,165.74,165.74,165.59,165.62,1324.0,165.74,165.74,165.59,165.62,1324.0
2023-08-11 11:20:00,165.7,165.87,165.7,165.8,2528.0,165.7,165.87,165.7,165.8,2528.0
2023-08-11 11:25:00,165.72,166.18,165.69,166.01,3902.0,165.72,166.18,165.69,166.01,3902.0
2023-08-11 11:30:00,166.08,166.08,165.83,165.88,2711.0,166.08,166.08,165.83,165.88,2711.0
2023-08-11 11:35:00,165.75,165.91,165.75,165.87,601.0,165.75,165.91,165.75,165.87,601.0
2023-08-11 11:40:00,165.78,165.8,165.66,165.78,2205.0,165.78,165.8,165.66,165.78,2205.0
2023-08-11 11:45:00,165.83,165.88,165.69,165.72,3967.0,165.83,165.88,165.69,165.72,3967.0
2023-08-11 11:50:00,165.71,165.71,165.42,165.44,2563.0,165.71,165.71,165.42,165.44,2563.0
2023-08-11 11:55:00,165.5,165.81,165.42,165.78,2853.0,165.5,165.81,165.42,165.78,2853.0
2023-08-11 12:00:00,165.83,166.09,165.74,166.09,4705.0,165.83,166.09,165.74,166.09,4705.0
2023-08-11 12:05:00,166.18,166.31,166.12,166.16,1103.0,166.18,166.31,166.12,166.16,1103.0
2023-08-11 12:10:00,166.22,166.24,166.06,166.18,2656.0,166.22,166.24,166.06,166.18,2656.0
2023-08-11 12:15:00,166.24,166.31,166.22,166.22,1755.0,166.24,166.31,166.22,166.22,1755.0
2023-08-11 12:20:00,166.18,166.19,166.11,166.11,1928.0,166.18,166.19,166.11,166.11,1928.0
2023-08-11 12:25:00,166.13,166.18,165.78,166.14,5217.0,166.13,166.18,165.78,166.14,5217.0
2023-08-11 12:30:00,166.22,166.26,166.22,166.26,200.0,166.22,166.26,166.22,166.26,200.0
2023-08-11 12:35:00,166.08,166.09,165.79,165.86,3784.0,166.08,166.09,165.79,165.86,3784.0
2023-08-11 12:40:00,165.84,165.84,165.71,165.76,1900.0,165.84,165.84,165.71,165.76,1900.0
2023-08-11 12:45:00,165.71,165.72,165.41,165.46,1901.0,165.71,165.72,165.41,165.46,1901.0
2023-08-11 12:50:00,165.4,165.49,165.26,165.26,3141.0,165.4,165.49,165.26,165.26,3141.0
2023-08-11 12:55:00,165.26,165.32,165.09,165.23,2935.0,165.26,165.32,165.09,165.23,2935.0
2023-08-11 13:00:00,165.19,165.25,165.13,165.13,2059.0,165.19,165.25,165.13,165.13,2059.0
2023-08-11 13:05:00,165.15,165.44,165.15,165.3,9991.0,165.15,165.44,165.15,165.3,9991.0
2023-08-11 13:10:00,165.16,165.32,164.93,164.93,3017.0,165.16,165.32,164.93,164.93,3017.0
2023-08-11 13:15:00,165.04,165.68,165.03,165.67,8362.0,165.04,165.68,165.03,165.67,8362.0
2023-08-11 13:20:00,165.56,165.57,165.42,165.43,1108.0,165.56,165.57,165.42,165.43,1108.0
2023-08-11 13:25:00,165.54,165.75,165.54,165.75,1625.0,165.54,165.75,165.54,165.75,1625.0
2023-08-11 13:30:00,165.79,165.79,165.45,165.45,2620.0,165.79,165.79,165.45,165.45,2620.0
2023-08-11 13:35:00,165.33,165.47,165.33,165.36,1904.0,165.33,165.47,165.33,165.36,1904.0
2023-08-11 13:40:00,165.47,165.5,165.07,165.08,1902.0,165.47,165.5,165.07,165.08,1902.0
2023-08-11 13:45:00,165.06,165.12,164.85,164.93,11154.0,165.06,165.12,164.85,164.93,11154.0
2023-08-11 13:50:00,164.92,164.99,164.86,164.88,3609.0,164.92,164.99,164.86,164.88,3609.0
2023-08-11 13:55:00,164.9,165.0,164.89,164.96,8204.0,164.9,165.0,164.89,164.96,8204.0
2023-08-11 14:00:00,164.96,165.11,164.96,165.04,7751.0,164.96,165.11,164.96,165.04,7751.0
2023-08-11 14:05:00,165.04,165.11,164.75,164.84,26606.0,165.04,165.11,164.75,164.84,26606.0
2023-08-11 14:10:00,164.86,165.05,164.86,164.94,5147.0,164.86,165.05,164.86,164.94,5147.0
2023-08-11 14:15:00,164.88,165.0,164.72,164.89,6528.0,164.88,165.0,164.72,164.89,6528.0
2023-08-11 14:20:00,164.83,164.84,164.59,164.76,4721.0,164.83,164.84,164.59,164.76,4721.0
2023-08-11 14:25:00,164.77,164.91,164.47,164.47,10705.0,164.77,164.91,164.47,164.47,10705.0
2023-08-11 14:30:00,164.43,164.55,164.15,164.16,7972.0,164.43,164.55,164.15,164.16,7972.0
2023-08-11 14:35:00,164.19,164.27,164.01,164.22,9748.0,164.19,164.27,164.01,164.22,9748.0
2023-08-11 14:40:00,164.24,164.24,164.05,164.08,17482.0,164.24,164.24,164.05,164.08,17482.0
2023-08-11 14:45:00,164.07,164.35,164.07,164.15,17832.0,164.07,164.35,164.07,164.15,17832.0
2023-08-11 14:50:00,164.15,164.21,163.93,164.0,9157.0,164.15,164.21,163.93,164.0,9157.0
2023-08-11 14:55:00,164.04,164.17,164.03,164.14,5947.0,164.04,164.17,164.03,164.14,5947.0
2023-08-11 15:00:00,164.07,164.16,164.0,164.16,4366.0,164.07,164.16,164.0,164.16,4366.0
2023-08-11 15:05:00,164.1,164.12,163.96,163.97,2100.0,164.1,164.12,163.96,163.97,2100.0
2023-08-11 15:10:00,164.02,164.07,163.84,163.89,10181.0,164.02,164.07,163.84,163.89,10181.0
2023-08-11 15:15:00,163.89,164.11,163.85,164.05,3746.0,163.89,164.11,163.85,164.05,3746.0
2023-08-11 15:20:00,164.07,164.15,163.93,164.0,6855.0,164.07,164.15,163.93,164.0,6855.0
2023-08-11 15:25:00,164.09,164.1,163.93,163.93,4201.0,164.09,164.1,163.93,163.93,4201.0
2023-08-11 15:30:00,163.94,163.99,163.6,163.73,8223.0,163.94,163.99,163.6,163.73,8223.0
2023-08-11 15:35:00,163.77,163.77,163.38,163.39,6017.0,163.77,163.77,163.38,163.39,6017.0
2023-08-11 15:40:00,163.44,163.52,163.26,163.39,32406.0,163.44,163.52,163.26,163.39,32406.0
2023-08-11 15:45:00,163.37,163.6,163.31,163.34,17248.0,163.37,163.6,163.31,163.34,17248.0
2023-08-11 15:50:00,163.35,163.39,163.06,163.16,37086.0,163.35,163.39,163.06,163.16,37086.0
2023-08-11 15:55:00,163.14,163.16,162.71,163.11,71076.0,163.14,163.16,162.71,163.11,71076.0
2023-08-14 09:30:00,163.82,165.89,162.55,165.76,23458.0,163.82,165.89,162.55,165.76,23458.0
2023-08-14 09:35:00,165.77,167.01,165.28,166.72,19543.0,165.77,167.01,165.28,166.72,19543.0
2023-08-14 09:40:00,166.96,167.2,166.42,166.77,10727.0,166.96,167.2,166.42,166.77,10727.0
2023-08-14 09:45:00,166.75,167.63,166.7,167.29,10499.0,166.75,167.63,166.7,167.29,10499.0
2023-08-14 09:50:00,167.35,167.48,165.33,165.53,12748.0,167.35,167.48,165.33,165.53,12748.0
2023-08-14 09:55:00,165.71,165.91,165.38,165.39,51515.0,165.71,165.91,165.38,165.39,51515.0
2023-08-14 10:00:00,165.45,166.19,165.31,166.09,15513.0,165.45,166.19,165.31,166.09,15513.0
2023-08-14 10:05:00,166.08,166.12,165.66,165.87,9457.0,166.08,166.12,165.66,165.87,9457.0
2023-08-14 10:10:00,165.83,165.95,165.51,165.76,14062.0,165.83,165.95,165.51,165.76,14062.0
2023-08-14 10:15:00,165.72,166.14,165.55,165.72,12145.0,165.72,166.14,165.55,165.72,12145.0
2023-08-14 10:20:00,165.62,165.9,165.55,165.7,17446.0,165.62,165.9,165.55,165.7,17446.0
2023-08-14 10:25:00,165.7,165.7,165.27,165.33,6227.0,165.7,165.7,165.27,165.33,6227.0
2023-08-14 10:30:00,165.36,165.68,165.19,165.52,13163.0,165.36,165.68,165.19,165.52,13163.0
2023-08-14 10:35:00,165.51,165.8,165.22,165.7,6403.0,165.51,165.8,165.22,165.7,6403.0
2023-08-14 10:40:00,165.59,165.96,165.47,165.69,8328.0,165.59,165.96,165.47,165.69,8328.0
2023-08-14 10:45:00,165.63,165.86,165.59,165.6,7080.0,165.63,165.86,165.59,165.6,7080.0
2023-08-14 10:50:00,165.59,165.87,165.52,165.69,6418.0,165.59,165.87,165.52,165.69,6418.0
2023-08-14 10:55:00,165.68,165.84,165.56,165.84,4973.0,165.68,165.84,165.56,165.84,4973.0
2023-08-14 11:00:00,165.89,165.91,165.62,165.74,4649.0,165.89,165.91,165.62,165.74,4649.0
2023-08-14 11:05:00,165.81,165.82,165.65,165.77,2372.0,165.81,165.82,165.65,165.77,2372.0
2023-08-14 11:10:00,165.71,165.89,165.46,165.6,5790.0,165.71,165.89,165.46,165.6,5790.0
2023-08-14 11:15:00,165.67,166.55,165.6,166.53,3021.0,165.67,166.55,165.6,166.53,3021.0
2023-08-14 11:20:00,166.56,166.96,166.56,166.81,4280.0,166.56,166.96,166.56,166.81,4280.0
2023-08-14 11:25:00,166.9,167.13,166.88,166.95,5865.0,166.9,167.13,166.88,166.95,5865.0
2023-08-14 11:30:00,166.87,167.37,166.87,167.29,2975.0,166.87,167.37,166.87,167.29,2975.0
2023-08-14 11:35:00,167.38,167.57,167.18,167.25,4517.0,167.38,167.57,167.18,167.25,4517.0
2023-08-14 11:40:00,167.25,167.55,167.24,167.39,3701.0,167.25,167.55,167.24,167.39,3701.0
2023-08-14 11:45:00,167.46,167.55,167.36,167.36,2066.0,167.46,167.55,167.36,167.36,2066.0
2023-08-14 11:50:00,167.45,167.52,167.28,167.32,1501.0,167.45,167.52,167.28,167.32,1501.0
2023-08-14 11:55:00,167.31,167.73,167.24,167.66,5225.0,167.31,167.73,167.24,167.66,5225.0
2023-08-14 12:00:00,167.72,167.98,167.72,167.92,2500.0,167.72,167.98,167.72,167.92,2500.0
2023-08-14 12:05:00,167.83,167.87,167.53,167.53,2274.0,167.83,167.87,167.53,167.53,2274.0
2023-08-14 12:10:00,167.53,167.65,167.37,167.61,2115.0,167.53,167.65,167.37,167.61,2115.0
2023-08-14 12:15:00,167.71,167.81,167.46,167.55,2914.0,167.71,167.81,167.46,167.55,2914.0
2023-08-14 12:20:00,167.4,167.4,166.99,167.04,5152.0,167.4,167.4,166.99,167.04,5152.0
2023-08-14 12:25:00,166.96,166.96,166.66,166.7,2174.0,166.96,166.96,166.66,166.7,2174.0
2023-08-14 12:30:00,166.69,167.23,166.54,167.23,9934.0,166.69,167.23,166.54,167.23,9934.0
2023-08-14 12:35:00,167.21,167.23,166.95,167.0,17696.0,167.21,167.23,166.95,167.0,17696.0
2023-08-14 12:40:00,166.88,167.15,166.88,167.08,5450.0,166.88,167.15,166.88,167.08,5450.0
2023-08-14 12:45:00,167.09,167.45,167.04,167.45,6338.0,167.09,167.45,167.04,167.45,6338.0
2023-08-14 12:50:00,167.45,167.49,167.15,167.49,2900.0,167.45,167.49,167.15,167.49,2900.0
2023-08-14 12:55:00,167.56,167.59,167.3,167.5,5374.0,167.56,167.59,167.3,167.5,5374.0
2023-08-14 13:00:00,167.56,167.94,167.36,167.94,1600.0,167.56,167.94,167.36,167.94,1600.0
2023-08-14 13:05:00,167.94,167.94,167.55,167.74,3828.0,167.94,167.94,167.55,167.74,3828.0
2023-08-14 13:10:00,167.73,167.79,167.55,167.55,1486.0,167.73,167.79,167.55,167.55,1486.0
2023-08-14 13:15:00,167.55,167.77,167.54,167.76,2776.0,167.55,167.77,167.54,167.76,2776.0
2023-08-14 13:20:00,167.77,167.77,167.5,167.6,8053.0,167.77,167.77,167.5,167.6,8053.0
2023-08-14 13:25:00,167.64,167.81,167.53,167.81,4220.0,167.64,167.81,167.53,167.81,4220.0
2023-08-14 13:30:00,167.76,168.27,167.76,168.16,13337.0,167.76,168.27,167.76,168.16,13337.0
2023-08-14 13:35:00,168.12,168.79,168.12,168.77,7588.0,168.12,168.79,168.12,168.77,7588.0
2023-08-14 13:40:00,168.81,169.08,168.81,168.87,5543.0,168.81,169.08,168.81,168.87,5543.0
2023-08-14 13:45:00,168.83,168.96,168.62,168.91,3323.0,168.83,168.96,168.62,168.91,3323.0
2023-08-14 13:50:00,168.91,169.02,168.78,168.95,3290.0,168.91,169.02,168.78,168.95,3290.0
2023-08-14 13:55:00,169.02,169.03,168.77,168.82,5028.0,169.02,169.03,168.77,168.82,5028.0
2023-08-14 14:00:00,168.68,168.82,168.26,168.3,4508.0,168.68,168.82,168.26,168.3,4508.0
2023-08-14 14:05:00,168.19,168.28,168.0,168.28,6206.0,168.19,168.28,168.0,168.28,6206.0
2023-08-14 14:10:00,168.28,168.45,168.13,168.25,2822.0,168.28,168.45,168.13,168.25,2822.0
2023-08-14 14:15:00,168.21,168.3,167.6,167.8,13679.0,168.21,168.3,167.6,167.8,13679.0
2023-08-14 14:20:00,167.83,168.31,167.75,168.25,3377.0,167.83,168.31,167.75,168.25,3377.0
2023-08-14 14:25:00,168.35,168.45,168.21,168.36,2465.0,168.35,168.45,168.21,168.36,2465.0
2023-08-14 14:30:00,168.32,168.34,168.11,168.11,4804.0,168.32,168.34,168.11,168.11,4804.0
2023-08-14 14:35:00,168.08,168.09,167.91,168.02,8085.0,168.08,168.09,167.91,168.02,8085.0
2023-08-14 14:40:00,168.01,168.16,167.98,168.0,6160.0,168.01,168.16,167.98,168.0,6160.0
2023-08-14 14:45:00,168.12,168.48,168.11,168.38,2936.0,168.12,168.48,168.11,168.38,2936.0
2023-08-14 14:50:00,168.3,168.37,168.2,168.37,3580.0,168.3,168.37,168.2,168.37,3580.0
2023-08-14 14:55:00,168.31,168.41,168.3,168.3,5650.0,168.31,168.41,168.3,168.3,5650.0
2023-08-14 15:00:00,168.3,168.41,168.17,168.22,7236.0,168.3,168.41,168.17,168.22,7236.0
2023-08-14 15:05:00,168.17,168.22,167.7,167.76,8557.0,168.17,168.22,167.7,167.76,8557.0
2023-08-14 15:10:00,167.67,167.76,167.43,167.47,5712.0,167.67,167.76,167.43,167.47,5712.0
2023-08-14 15:15:00,167.46,167.54,167.23,167.43,8116.0,167.46,167.54,167.23,167.43,8116.0
2023-08-14 15:20:00,167.44,167.57,167.37,167.57,4269.0,167.44,167.57,167.37,167.57,4269.0
2023-08-14 15:25:00,167.55,167.57,167.36,167.46,6059.0,167.55,167.57,167.36,167.46,6059.0
2023-08-14 15:30:00,167.51,167.71,167.39,167.43,19107.0,167.51,167.71,167.39,167.43,19107.0
2023-08-14 15:35:00,167.39,167.55,167.39,167.55,7891.0,167.39,167.55,167.39,167.55,7891.0
2023-08-14 15:40:00,167.55,168.06,167.52,168.04,12021.0,167.55,168.06,167.52,168.04,12021.0
2023-08-14 15:45:00,168.04,168.06,167.64,167.75,21397.0,168.04,168.06,167.64,167.75,21397.0
2023-08-14 15:50:00,167.79,168.06,167.64,168.06,30824.0,167.79,168.06,167.64,168.06,30824.0
2023-08-14 15:55:00,168.1,168.24,167.59,167.93,62187.0,168.1,168.24,167.59,167.93,62187.0
2023-08-15 09:30:00,167.16,170.34,167.16,170.28,18475.0,167.16,170.34,167.16,170.28,18475.0
2023-08-15 09:35:00,170.31,171.63,169.34,171.62,28819.0,170.31,171.63,169.34,171.62,28819.0
2023-08-15 09:40:00,171.62,171.91,170.34,170.97,68948.0,171.62,171.91,170.34,170.97,68948.0
2023-08-15 09:45:00,170.92,171.15,169.54,169.54,23511.0,170.92,171.15,169.54,169.54,23511.0
2023-08-15 09:50:00,170.17,170.94,169.86,170.78,36340.0,170.17,170.94,169.86,170.78,36340.0
2023-08-15 09:55:00,170.64,170.64,169.17,169.17,6910.0,170.64,170.64,169.17,169.17,6910.0
2023-08-15 10:00:00,169.19,169.65,169.02,169.49,2125.0,169.19,169.65,169.02,169.49,2125.0
2023-08-15 10:05:00,169.32,169.49,168.63,168.69,7201.0,169.32,169.49,168.63,168.69,7201.0
2023-08-15 10:10:00,168.89,169.48,168.89,169.0,8645.0,168.89,169.48,168.89,169.0,8645.0
2023-08-15 10:15:00,169.0,169.17,168.64,168.83,5854.0,169.0,169.17,168.64,168.83,5854.0
2023-08-15 10:20:00,168.83,169.18,168.47,169.02,4528.0,168.83,169.18,168.47,169.02,4528.0
2023-08-15 10:25:00,169.02,169.02,168.72,168.78,5206.0,169.02,169.02,168.72,168.78,5206.0
2023-08-15 10:30:00,168.76,169.3,168.58,168.75,20913.0,168.76,169.3,168.58,168.75,20913.0
2023-08-15 10:35:00,168.73,168.81,168.19,168.24,5549.0,168.73,168.81,168.19,168.24,5549.0
2023-08-15 10:40:00,168.32,168.88,168.31,168.81,3258.0,168.32,168.88,168.31,168.81,3258.0
2023-08-15 10:45:00,168.7,168.73,168.06,168.64,8762.0,168.7,168.73,168.06,168.64,8762.0
2023-08-15 10:50:00,168.72,168.83,168.33,168.58,16115.0,168.72,168.83,168.33,168.58,16115.0
2023-08-15 10:55:00,168.58,168.7,168.57,168.65,3516.0,168.58,168.7,168.57,168.65,3516.0
2023-08-15 11:00:00,168.71,169.92,168.08,168.08,28897.0,168.71,169.92,168.08,168.08,28897.0
2023-08-15 11:05:00,168.0,168.19,167.84,167.87,7358.0,168.0,168.19,167.84,167.87,7358.0
2023-08-15 11:10:00,167.93,168.18,167.67,168.17,6551.0,167.93,168.18,167.67,168.17,6551.0
2023-08-15 11:15:00,168.23,168.93,168.2,168.93,3217.0,168.23,168.93,168.2,168.93,3217.0
2023-08-15 11:20:00,169.28,169.63,169.28,169.62,4025.0,169.28,169.63,169.28,169.62,4025.0
2023-08-15 11:25:00,169.48,169.8,169.47,169.8,3930.0,169.48,169.8,169.47,169.8,3930.0
2023-08-15 11:30:00,169.74,169.74,169.48,169.55,1345.0,169.74,169.74,169.48,169.55,1345.0
2023-08-15 11:35:00,169.57,169.9,169.54,169.83,5022.0,169.57,169.9,169.54,169.83,5022.0
2023-08-15 11:40:00,169.73,170.03,169.44,169.75,8405.0,169.73,170.03,169.44,169.75,8405.0
2023-08-15 11:45:00,169.7,169.72,169.38,169.4,2120.0,169.7,169.72,169.38,169.4,2120.0
2023-08-15 11:50:00,169.29,169.39,169.07,169.12,4219.0,169.29,169.39,169.07,169.12,4219.0
2023-08-15 11:55:00,168.99,169.27,168.67,169.27,7097.0,168.99,169.27,168.67,169.27,7097.0
2023-08-15 12:00:00,169.44,169.64,169.44,169.56,2400.0,169.44,169.64,169.44,169.56,2400.0
2023-08-15 12:05:00,169.56,169.64,169.45,169.54,4512.0,169.56,169.64,169.45,169.54,4512.0
2023-08-15 12:10:00,169.53,169.53,168.9,168.9,7716.0,169.53,169.53,168.9,168.9,7716.0
2023-08-15 12:15:00,169.06,169.34,168.76,169.25,4642.0,169.06,169.34,168.76,169.25,4642.0
2023-08-15 12:20:00,169.36,169.42,169.17,169.41,2316.0,169.36,169.42,169.17,169.41,2316.0
2023-08-15 12:25:00,169.37,169.56,169.31,169.55,3528.0,169.37,169.56,169.31,169.55,3528.0
2023-08-15 12:30:00,169.44,169.5,169.25,169.25,4884.0,169.44,169.5,169.25,169.25,4884.0
2023-08-15 12:35:00,169.27,169.61,169.26,169.61,1000.0,169.27,169.61,169.26,169.61,1000.0
2023-08-15 12:40:00,169.61,169.61,169.29,169.4,2901.0,169.61,169.61,169.29,169.4,2901.0
2023-08-15 12:45:00,169.29,169.32,168.84,169.27,9741.0,169.29,169.32,168.84,169.27,9741.0
2023-08-15 12:50:00,169.33,169.53,169.25,169.25,1663.0,169.33,169.53,169.25,169.25,1663.0
2023-08-15 12:55:00,169.33,169.33,169.02,169.08,4114.0,169.33,169.33,169.02,169.08,4114.0
2023-08-15 13:00:00,169.0,169.26,169.0,169.21,4381.0,169.0,169.26,169.0,169.21,4381.0
2023-08-15 13:05:00,169.16,169.39,169.05,169.36,2885.0,169.16,169.39,169.05,169.36,2885.0
2023-08-15 13:10:00,169.36,169.4,169.15,169.4,4556.0,169.36,169.4,169.15,169.4,4556.0
2023-08-15 13:15:00,169.43,169.68,169.38,169.68,5138.0,169.43,169.68,169.38,169.68,5138.0
2023-08-15 13:20:00,169.61,169.9,168.83,168.84,27078.0,169.61,169.9,168.83,168.84,27078.0
2023-08-15 13:25:00,168.82,169.3,168.82,169.25,5120.0,168.82,169.3,168.82,169.25,5120.0
2023-08-15 13:30:00,169.32,169.4,169.27,169.34,3672.0,169.32,169.4,169.27,169.34,3672.0
2023-08-15 13:35:00,169.41,169.41,169.2,169.37,2906.0,169.41,169.41,169.2,169.37,2906.0
2023-08-15 13:40:00,169.39,169.44,169.04,169.13,3134.0,169.39,169.44,169.04,169.13,3134.0
2023-08-15 13:45:00,169.15,169.19,169.06,169.11,5258.0,169.15,169.19,169.06,169.11,5258.0
2023-08-15 13:50:00,169.15,169.36,169.08,169.34,5983.0,169.15,169.36,169.08,169.34,5983.0
2023-08-15 13:55:00,169.33,169.75,169.32,169.74,1130.0,169.33,169.75,169.32,169.74,1130.0
2023-08-15 14:00:00,169.91,169.93,169.53,169.56,5679.0,169.91,169.93,169.53,169.56,5679.0
2023-08-15 14:05:00,169.57,169.57,169.38,169.44,3493.0,169.57,169.57,169.38,169.44,3493.0
2023-08-15 14:10:00,169.47,169.48,169.26,169.26,3798.0,169.47,169.48,169.26,169.26,3798.0
2023-08-15 14:15:00,169.24,169.44,169.17,169.44,4412.0,169.24,169.44,169.17,169.44,4412.0
2023-08-15 14:20:00,169.45,169.77,169.45,169.64,15308.0,169.45,169.77,169.45,169.64,15308.0
2023-08-15 14:25:00,169.67,169.78,169.5,169.78,5479.0,169.67,169.78,169.5,169.78,5479.0
2023-08-15 14:30:00,169.81,169.88,169.7,169.88,4478.0,169.81,169.88,169.7,169.88,4478.0
2023-08-15 14:35:00,169.89,169.95,169.76,169.76,3003.0,169.89,169.95,169.76,169.76,3003.0
2023-08-15 14:40:00,169.83,170.01,169.75,170.0,4848.0,169.83,170.01,169.75,170.0,4848.0
2023-08-15 14:45:00,170.0,170.38,169.93,170.35,9695.0,170.0,170.38,169.93,170.35,9695.0
2023-08-15 14:50:00,170.4,170.43,170.26,170.34,6041.0,170.4,170.43,170.26,170.34,6041.0
2023-08-15 14:55:00,170.35,170.35,169.87,169.87,6805.0,170.35,170.35,169.87,169.87,6805.0
2023-08-15 15:00:00,169.95,169.95,169.74,169.82,11815.0,169.95,169.95,169.74,169.82,11815.0
2023-08-15 15:05:00,169.82,169.92,169.76,169.84,5006.0,169.82,169.92,169.76,169.84,5006.0
2023-08-15 15:10:00,169.86,169.91,169.67,169.67,7007.0,169.86,169.91,169.67,169.67,7007.0
2023-08-15 15:15:00,169.79,169.86,169.66,169.71,7874.0,169.79,169.86,169.66,169.71,7874.0
2023-08-15 15:20:00,169.75,169.82,169.61,169.68,9008.0,169.75,169.82,169.61,169.68,9008.0
2023-08-15 15:25:00,169.62,169.62,169.03,169.03,9356.0,169.62,169.62,169.03,169.03,9356.0
2023-08-15 15:30:00,169.08,169.28,168.92,169.25,9739.0,169.08,169.28,168.92,169.25,9739.0
2023-08-15 15:35:00,169.21,169.24,169.05,169.09,14166.0,169.21,169.24,169.05,169.09,14166.0
2023-08-15 15:40:00,169.08,169.33,169.02,169.15,10521.0,169.08,169.33,169.02,169.15,10521.0
2023-08-15 15:45:00,169.17,169.45,169.15,169.37,14945.0,169.17,169.45,169.15,169.37,14945.0
2023-08-15 15:50:00,169.34,169.83,169.32,169.63,36373.0,169.34,169.83,169.32,169.63,36373.0
2023-08-15 15:55:00,169.64,169.64,169.04,169.44,85488.0,169.64,169.64,169.04,169.44,85488.0
2023-08-16 09:30:00,172.72,176.75,171.52,176.57,41688.0,172.72,176.75,171.52,176.57,41688.0
2023-08-16 09:35:00,176.57,176.57,174.32,174.43,50763.0,176.57,176.57,174.32,174.43,50763.0
2023-08-16 09:40:00,174.43,175.21,174.13,175.0,12415.0,174.43,175.21,174.13,175.0,12415.0
2023-08-16 09:45:00,175.01,175.24,174.71,174.99,19183.0,175.01,175.24,174.71,174.99,19183.0
2023-08-16 09:50:00,174.93,175.17,174.57,175.0,7841.0,174.93,175.17,174.57,175.0,7841.0
2023-08-16 09:55:00,174.99,175.06,174.82,174.86,5717.0,174.99,175.06,174.82,174.86,5717.0
2023-08-16 10:00:00,174.74,175.01,174.14,174.27,5440.0,174.74,175.01,174.14,174.27,5440.0
2023-08-16 10:05:00,174.08,174.19,173.73,173.81,4800.0,174.08,174.19,173.73,173.81,4800.0
2023-08-16 10:10:00,173.86,173.99,173.66,173.99,1206.0,173.86,173.99,173.66,173.99,1206.0
2023-08-16 10:15:00,173.93,174.33,173.93,174.21,6514.0,173.93,174.33,173.93,174.21,6514.0
2023-08-16 10:20:00,174.21,174.33,173.13,173.39,7268.0,174.21,174.33,173.13,173.39,7268.0
2023-08-16 10:25:00,173.54,174.14,173.54,173.97,4208.0,173.54,174.14,173.54,173.97,4208.0
2023-08-16 10:30:00,173.85,173.96,173.24,173.25,3727.0,173.85,173.96,173.24,173.25,3727.0
2023-08-16 10:35:00,173.25,173.25,172.75,173.06,22620.0,173.25,173.25,172.75,173.06,22620.0
2023-08-16 10:40:00,173.06,173.06,172.37,172.76,9261.0,173.06,173.06,172.37,172.76,9261.0
2023-08-16 10:45:00,172.84,172.88,172.52,172.52,6859.0,172.84,172.88,172.52,172.52,6859.0
2023-08-16 10:50:00,172.52,173.11,172.4,172.79,45624.0,172.52,173.11,172.4,172.79,45624.0
2023-08-16 10:55:00,172.73,173.2,172.67,172.88,8210.0,172.73,173.2,172.67,172.88,8210.0
2023-08-16 11:00:00,172.86,173.92,172.85,173.92,28530.0,172.86,173.92,172.85,173.92,28530.0
2023-08-16 11:05:00,173.91,174.8,173.91,174.8,7902.0,173.91,174.8,173.91,174.8,7902.0
2023-08-16 11:10:00,174.78,174.97,174.6,174.72,10774.0,174.78,174.97,174.6,174.72,10774.0
2023-08-16 11:15:00,174.78,175.07,174.1,174.22,8451.0,174.78,175.07,174.1,174.22,8451.0
2023-08-16 11:20:00,174.08,174.12,173.97,174.12,1938.0,174.08,174.12,173.97,174.12,1938.0
2023-08-16 11:25:00,174.11,174.18,173.82,173.91,6861.0,174.11,174.18,173.82,173.91,6861.0
2023-08-16 11:30:00,173.9,173.9,173.38,173.43,4104.0,173.9,173.9,173.38,173.43,4104.0
2023-08-16 11:35:00,173.34,173.58,173.16,173.17,13795.0,173.34,173.58,173.16,173.17,13795.0
2023-08-16 11:40:00,173.02,173.08,172.87,172.88,12818.0,173.02,173.08,172.87,172.88,12818.0
2023-08-16 11:45:00,172.75,173.11,172.68,173.02,7539.0,172.75,173.11,172.68,173.02,7539.0
2023-08-16 11:50:00,173.01,173.11,172.94,173.11,3500.0,173.01,173.11,172.94,173.11,3500.0
2023-08-16 11:55:00,173.11,173.11,172.45,172.45,7489.0,173.11,173.11,172.45,172.45,7489.0
2023-08-16 12:00:00,172.4,172.73,172.3,172.36,5783.0,172.4,172.73,172.3,172.36,5783.0
2023-08-16 12:05:00,172.36,172.63,172.35,172.52,2351.0,172.36,172.63,172.35,172.52,2351.0
2023-08-16 12:10:00,172.54,172.56,172.27,172.27,6275.0,172.54,172.56,172.27,172.27,6275.0
2023-08-16 12:15:00,172.27,172.78,172.24,172.47,5467.0,172.27,172.78,172.24,172.47,5467.0
2023-08-16 12:20:00,172.37,172.37,172.11,172.19,4371.0,172.37,172.37,172.11,172.19,4371.0
2023-08-16 12:25:00,172.19,172.27,171.82,171.82,4020.0,172.19,172.27,171.82,171.82,4020.0
2023-08-16 12:30:00,171.74,172.16,171.65,172.03,11781.0,171.74,172.16,171.65,172.03,11781.0
2023-08-16 12:35:00,172.03,172.19,172.0,172.09,34252.0,172.03,172.19,172.0,172.09,34252.0
2023-08-16 12:40:00,172.09,172.18,171.88,171.89,4717.0,172.09,172.18,171.88,171.89,4717.0
2023-08-16 12:45:00,171.81,172.1,171.61,172.03,9728.0,171.81,172.1,171.61,172.03,9728.0
2023-08-16 12:50:00,172.02,172.35,171.97,172.06,9572.0,172.02,172.35,171.97,172.06,9572.0
2023-08-16 12:55:00,171.98,172.59,171.87,172.59,11809.0,171.98,172.59,171.87,172.59,11809.0
2023-08-16 13:00:00,172.59,172.76,172.46,172.53,8306.0,172.59,172.76,172.46,172.53,8306.0
2023-08-16 13:05:00,172.42,172.44,171.94,171.94,4700.0,172.42,172.44,171.94,171.94,4700.0
2023-08-16 13:10:00,172.0,172.12,171.63,171.7,5722.0,172.0,172.12,171.63,171.7,5722.0
2023-08-16 13:15:00,171.61,172.13,171.6,172.03,8097.0,171.61,172.13,171.6,172.03,8097.0
2023-08-16 13:20:00,172.11,172.42,172.06,172.13,6713.0,172.11,172.42,172.06,172.13,6713.0
2023-08-16 13:25:00,172.08,172.22,172.07,172.15,3300.0,172.08,172.22,172.07,172.15,3300.0
2023-08-16 13:30:00,172.15,172.16,171.97,172.11,3800.0,172.15,172.16,171.97,172.11,3800.0
2023-08-16 13:35:00,172.11,172.45,172.01,172.45,2663.0,172.11,172.45,172.01,172.45,2663.0
2023-08-16 13:40:00,172.46,172.61,172.42,172.49,7443.0,172.46,172.61,172.42,172.49,7443.0
2023-08-16 13:45:00,172.55,172.91,172.5,172.88,2991.0,172.55,172.91,172.5,172.88,2991.0
2023-08-16 13:50:00,172.91,172.96,172.75,172.87,3735.0,172.91,172.96,172.75,172.87,3735.0
2023-08-16 13:55:00,172.94,173.0,172.79,172.89,7278.0,172.94,173.0,172.79,172.89,7278.0
2023-08-16 14:00:00,172.9,172.9,172.54,172.63,4669.0,172.9,172.9,172.54,172.63,4669.0
2023-08-16 14:05:00,172.61,172.64,172.19,172.23,4338.0,172.61,172.64,172.19,172.23,4338.0
2023-08-16 14:10:00,172.23,172.53,171.75,172.47,36276.0,172.23,172.53,171.75,172.47,36276.0
2023-08-16 14:15:00,172.44,173.02,172.41,172.88,11745.0,172.44,173.02,172.41,172.88,11745.0
2023-08-16 14:20:00,172.93,173.08,172.93,173.0,4270.0,172.93,173.08,172.93,173.0,4270.0
2023-08-16 14:25:00,173.0,173.48,172.91,173.4,24506.0,173.0,173.48,172.91,173.4,24506.0
2023-08-16 14:30:00,173.42,173.85,173.37,173.81,11474.0,173.42,173.85,173.37,173.81,11474.0
2023-08-16 14:35:00,173.88,173.92,173.33,173.71,14976.0,173.88,173.92,173.33,173.71,14976.0
2023-08-16 14:40:00,173.65,173.74,173.42,173.67,5790.0,173.65,173.74,173.42,173.67,5790.0
2023-08-16 14:45:00,173.78,173.91,173.23,173.29,10805.0,173.78,173.91,173.23,173.29,10805.0
2023-08-16 14:50:00,173.22,173.71,173.22,173.71,10031.0,173.22,173.71,173.22,173.71,10031.0
2023-08-16 14:55:00,173.71,173.9,173.7,173.84,2700.0,173.71,173.9,173.7,173.84,2700.0
2023-08-16 15:00:00,173.84,173.85,173.57,173.63,11107.0,173.84,173.85,173.57,173.63,11107.0
2023-08-16 15:05:00,173.57,173.76,173.25,173.28,13581.0,173.57,173.76,173.25,173.28,13581.0
2023-08-16 15:10:00,173.25,173.27,172.25,172.41,2814.0,173.25,173.27,172.25,172.41,2814.0
2023-08-16 15:15:00,172.41,172.43,171.97,171.97,6496.0,172.41,172.43,171.97,171.97,6496.0
2023-08-16 15:20:00,171.96,172.15,171.84,171.94,12154.0,171.96,172.15,171.84,171.94,12154.0
2023-08-16 15:25:00,171.88,172.33,171.85,171.93,10827.0,171.88,172.33,171.85,171.93,10827.0
2023-08-16 15:30:00,171.95,172.17,171.68,172.17,5471.0,171.95,172.17,171.68,172.17,5471.0
2023-08-16 15:35:00,172.12,172.75,172.12,172.72,14387.0,172.12,172.75,172.12,172.72,14387.0
2023-08-16 15:40:00,172.72,172.72,172.35,172.53,17414.0,172.72,172.72,172.35,172.53,17414.0
2023-08-16 15:45:00,172.48,172.54,172.1,172.11,33527.0,172.48,172.54,172.1,172.11,33527.0
2023-08-16 15:50:00,172.09,172.32,171.65,171.65,38920.0,172.09,172.32,171.65,171.65,38920.0
2023-08-16 15:55:00,171.64,171.79,171.06,171.26,115059.0,171.64,171.79,171.06,171.26,115059.0
2023-08-17 09:30:00,171.05,172.94,171.05,172.62,5842.0,171.05,172.94,171.05,172.62,5842.0
2023-08-17 09:35:00,172.48,173.09,172.45,173.09,2981.0,172.48,173.09,172.45,173.09,2981.0
2023-08-17 09:40:00,173.19,173.53,172.19,172.8,5026.0,173.19,173.53,172.19,172.8,5026.0
2023-08-17 09:45:00,172.71,172.71,172.11,172.12,3691.0,172.71,172.71,172.11,172.12,3691.0
2023-08-17 09:50:00,172.3,172.44,172.06,172.24,3430.0,172.3,172.44,172.06,172.24,3430.0
2023-08-17 09:55:00,172.33,173.34,172.33,173.34,5501.0,172.33,173.34,172.33,173.34,5501.0
2023-08-17 10:00:00,173.34,173.74,172.84,172.96,9540.0,173.34,173.74,172.84,172.96,9540.0
2023-08-17 10:05:00,172.66,172.79,171.98,172.11,2407.0,172.66,172.79,171.98,172.11,2407.0
2023-08-17 10:10:00,172.08,172.82,172.08,172.82,3674.0,172.08,172.82,172.08,172.82,3674.0
2023-08-17 10:15:00,172.94,172.94,172.13,172.13,2786.0,172.94,172.94,172.13,172.13,2786.0
2023-08-17 10:20:00,172.17,172.34,171.88,171.92,4035.0,172.17,172.34,171.88,171.92,4035.0
2023-08-17 10:25:00,171.79,172.39,171.69,172.2,4274.0,171.79,172.39,171.69,172.2,4274.0
2023-08-17 10:30:00,172.17,172.22,171.77,171.8,1796.0,172.17,172.22,171.77,171.8,1796.0
2023-08-17 10:35:00,171.65,171.88,171.5,171.69,7921.0,171.65,171.88,171.5,171.69,7921.0
2023-08-17 10:40:00,171.74,172.47,171.74,172.3,11936.0,171.74,172.47,171.74,172.3,11936.0
2023-08-17 10:45:00,172.3,172.83,172.22,172.78,10029.0,172.3,172.83,172.22,172.78,10029.0
2023-08-17 10:50:00,172.77,173.25,172.77,173.0,14289.0,172.77,173.25,172.77,173.0,14289.0
2023-08-17 10:55:00,172.92,173.28,171.63,171.63,17556.0,172.92,173.28,171.63,171.63,17556.0
2023-08-17 11:00:00,171.71,172.01,171.13,171.65,11705.0,171.71,172.01,171.13,171.65,11705.0
2023-08-17 11:05:00,171.75,172.16,171.69,171.79,5124.0,171.75,172.16,171.69,171.79,5124.0
2023-08-17 11:10:00,171.76,171.76,171.26,171.26,3124.0,171.76,171.76,171.26,171.26,3124.0
2023-08-17 11:15:00,171.13,171.46,171.09,171.46,7994.0,171.13,171.46,171.09,171.46,7994.0
2023-08-17 11:20:00,171.59,171.76,171.33,171.38,4561.0,171.59,171.76,171.33,171.38,4561.0
2023-08-17 11:25:00,171.53,171.73,171.48,171.65,2981.0,171.53,171.73,171.48,171.65,2981.0
2023-08-17 11:30:00,171.88,171.94,171.6,171.6,2116.0,171.88,171.94,171.6,171.6,2116.0
2023-08-17 11:35:00,171.61,171.77,171.42,171.77,1819.0,171.61,171.77,171.42,171.77,1819.0
2023-08-17 11:40:00,171.81,171.92,171.64,171.64,1600.0,171.81,171.92,171.64,171.64,1600.0
2023-08-17 11:45:00,171.56,171.72,171.47,171.59,2102.0,171.56,171.72,171.47,171.59,2102.0
2023-08-17 11:50:00,171.58,172.05,171.56,171.96,6712.0,171.58,172.05,171.56,171.96,6712.0
2023-08-17 11:55:00,171.94,172.11,171.9,172.11,5100.0,171.94,172.11,171.9,172.11,5100.0
2023-08-17 12:00:00,172.08,172.28,171.93,172.27,3243.0,172.08,172.28,171.93,172.27,3243.0
2023-08-17 12:05:00,172.32,172.32,171.97,172.03,2601.0,172.32,172.32,171.97,172.03,2601.0
2023-08-17 12:10:00,172.01,172.35,171.93,172.35,6016.0,172.01,172.35,171.93,172.35,6016.0
2023-08-17 12:15:00,172.24,172.33,171.91,171.94,7170.0,172.24,172.33,171.91,171.94,7170.0
2023-08-17 12:20:00,171.97,172.36,171.94,172.36,5563.0,171.97,172.36,171.94,172.36,5563.0
2023-08-17 12:25:00,172.46,172.49,172.16,172.2,5926.0,172.46,172.49,172.16,172.2,5926.0
2023-08-17 12:30:00,172.19,172.33,171.74,172.18,6161.0,172.19,172.33,171.74,172.18,6161.0
2023-08-17 12:35:00,172.06,172.1,171.94,172.1,2004.0,172.06,172.1,171.94,172.1,2004.0
2023-08-17 12:40:00,172.17,172.59,172.17,172.51,4440.0,172.17,172.59,172.17,172.51,4440.0
2023-08-17 12:45:00,172.45,172.49,172.44,172.46,700.0,172.45,172.49,172.44,172.46,700.0
2023-08-17 12:50:00,172.52,172.62,172.34,172.46,2024.0,172.52,172.62,172.34,172.46,2024.0
2023-08-17 12:55:00,172.46,172.64,172.35,172.61,2553.0,172.46,172.64,172.35,172.61,2553.0
2023-08-17 13:00:00,172.64,172.65,172.42,172.42,1600.0,172.64,172.65,172.42,172.42,1600.0
2023-08-17 13:05:00,172.53,172.61,172.49,172.56,2311.0,172.53,172.61,172.49,172.56,2311.0
2023-08-17 13:10:00,172.51,172.51,172.28,172.29,3601.0,172.51,172.51,172.28,172.29,3601.0
2023-08-17 13:15:00,172.25,172.36,172.14,172.36,2305.0,172.25,172.36,172.14,172.36,2305.0
2023-08-17 13:20:00,172.39,172.45,172.22,172.34,3763.0,172.39,172.45,172.22,172.34,3763.0
2023-08-17 13:25:00,172.28,172.47,172.27,172.33,1910.0,172.28,172.47,172.27,172.33,1910.0
2023-08-17 13:30:00,172.3,172.66,172.28,172.4,13754.0,172.3,172.66,172.28,172.4,13754.0
2023-08-17 13:35:00,172.38,172.42,172.04,172.05,12965.0,172.38,172.42,172.04,172.05,12965.0
2023-08-17 13:40:00,172.09,172.25,171.78,172.02,23946.0,172.09,172.25,171.78,172.02,23946.0
2023-08-17 13:45:00,172.03,172.15,171.93,171.93,5836.0,172.03,172.15,171.93,171.93,5836.0
2023-08-17 13:50:00,171.99,172.2,171.99,172.03,2873.0,171.99,172.2,171.99,172.03,2873.0
2023-08-17 13:55:00,172.03,172.06,171.71,171.92,8401.0,172.03,172.06,171.71,171.92,8401.0
2023-08-17 14:00:00,171.9,171.9,171.36,171.51,6501.0,171.9,171.9,171.36,171.51,6501.0
2023-08-17 14:05:00,171.44,171.6,171.18,171.41,13000.0,171.44,171.6,171.18,171.41,13000.0
2023-08-17 14:10:00,171.37,172.13,171.37,171.97,41384.0,171.37,172.13,171.37,171.97,41384.0
2023-08-17 14:15:00,171.93,171.95,171.42,171.84,21780.0,171.93,171.95,171.42,171.84,21780.0
2023-08-17 14:20:00,171.84,171.84,171.67,171.74,12267.0,171.84,171.84,171.67,171.74,12267.0
2023-08-17 14:25:00,171.74,171.95,171.74,171.91,17961.0,171.74,171.95,171.74,171.91,17961.0
2023-08-17 14:30:00,171.87,172.04,171.82,171.91,6658.0,171.87,172.04,171.82,171.91,6658.0
2023-08-17 14:35:00,171.91,172.3,171.91,172.16,5485.0,171.91,172.3,171.91,172.16,5485.0
2023-08-17 14:40:00,172.09,172.13,171.96,172.03,6312.0,172.09,172.13,171.96,172.03,6312.0
2023-08-17 14:45:00,172.1,172.1,171.66,171.66,12967.0,172.1,172.1,171.66,171.66,12967.0
2023-08-17 14:50:00,171.7,171.76,170.98,170.98,3456.0,171.7,171.76,170.98,170.98,3456.0
2023-08-17 14:55:00,170.73,170.81,170.5,170.59,7693.0,170.73,170.81,170.5,170.59,7693.0
2023-08-17 15:00:00,170.5,170.59,169.85,169.99,14736.0,170.5,170.59,169.85,169.99,14736.0
2023-08-17 15:05:00,169.91,170.05,169.73,169.83,8484.0,169.91,170.05,169.73,169.83,8484.0
2023-08-17 15:10:00,169.79,169.79,169.35,169.49,9733.0,169.79,169.79,169.35,169.49,9733.0
2023-08-17 15:15:00,169.45,170.26,169.25,170.18,11392.0,169.45,170.26,169.25,170.18,11392.0
2023-08-17 15:20:00,170.23,170.72,170.0,170.38,14662.0,170.23,170.72,170.0,170.38,14662.0
2023-08-17 15:25:00,170.51,171.09,170.47,170.63,11824.0,170.51,171.09,170.47,170.63,11824.0
2023-08-17 15:30:00,170.48,170.54,169.95,170.04,7791.0,170.48,170.54,169.95,170.04,7791.0
2023-08-17 15:35:00,169.99,170.24,169.79,169.79,7968.0,169.99,170.24,169.79,169.79,7968.0
2023-08-17 15:40:00,169.78,169.78,169.46,169.49,8285.0,169.78,169.78,169.46,169.49,8285.0
2023-08-17 15:45:00,169.47,169.81,169.45,169.67,18913.0,169.47,169.81,169.45,169.67,18913.0
2023-08-17 15:50:00,169.67,170.15,169.66,170.08,31382.0,169.67,170.15,169.66,170.08,31382.0
2023-08-17 15:55:00,170.1,170.4,169.72,169.8,53920.0,170.1,170.4,169.72,169.8,53920.0
2023-08-18 09:30:00,173.73,174.92,172.07,173.92,31466.0,173.73,174.92,172.07,173.92,31466.0
2023-08-18 09:35:00,173.84,174.78,173.51,173.88,11793.0,173.84,174.78,173.51,173.88,11793.0
2023-08-18 09:40:00,173.91,174.0,173.22,174.0,11583.0,173.91,174.0,173.22,174.0,11583.0
2023-08-18 09:45:00,173.77,174.46,173.74,174.19,29224.0,173.77,174.46,173.74,174.19,29224.0
2023-08-18 09:50:00,174.06,174.46,173.62,174.03,15817.0,174.06,174.46,173.62,174.03,15817.0
2023-08-18 09:55:00,174.05,174.08,173.64,173.65,7466.0,174.05,174.08,173.64,173.65,7466.0
2023-08-18 10:00:00,173.72,173.81,172.82,172.82,5841.0,173.72,173.81,172.82,172.82,5841.0
2023-08-18 10:05:00,172.84,173.64,172.84,173.64,10144.0,172.84,173.64,172.84,173.64,10144.0
2023-08-18 10:10:00,173.48,173.48,173.02,173.22,9621.0,173.48,173.48,173.02,173.22,9621.0
2023-08-18 10:15:00,173.23,173.56,172.9,173.25,7884.0,173.23,173.56,172.9,173.25,7884.0
2023-08-18 10:20:00,173.25,173.76,173.18,173.51,20790.0,173.25,173.76,173.18,173.51,20790.0
2023-08-18 10:25:00,173.51,173.72,173.1,173.19,9137.0,173.51,173.72,173.1,173.19,9137.0
2023-08-18 10:30:00,173.07,173.08,172.49,172.69,11253.0,173.07,173.08,172.49,172.69,11253.0
2023-08-18 10:35:00,172.68,173.07,172.66,172.91,8630.0,172.68,173.07,172.66,172.91,8630.0
2023-08-18 10:40:00,172.84,173.07,172.38,172.68,27292.0,172.84,173.07,172.38,172.68,27292.0
2023-08-18 10:45:00,172.67,172.72,172.4,172.41,15971.0,172.67,172.72,172.4,172.41,15971.0
2023-08-18 10:50:00,172.5,172.84,172.05,172.78,11251.0,172.5,172.84,172.05,172.78,11251.0
2023-08-18 10:55:00,172.78,172.96,172.58,172.89,25218.0,172.78,172.96,172.58,172.89,25218.0
2023-08-18 11:00:00,172.89,173.47,172.75,172.75,18353.0,172.89,173.47,172.75,172.75,18353.0
2023-08-18 11:05:00,172.75,172.75,172.02,172.12,3869.0,172.75,172.75,172.02,172.12,3869.0
2023-08-18 11:10:00,172.24,172.25,171.88,171.95,15620.0,172.24,172.25,171.88,171.95,15620.0
2023-08-18 11:15:00,171.96,172.0,171.75,171.94,5300.0,171.96,172.0,171.75,171.94,5300.0
2023-08-18 11:20:00,171.94,172.07,171.81,171.84,13448.0,171.94,172.07,171.81,171.84,13448.0
2023-08-18 11:25:00,171.86,172.0,171.65,171.76,7528.0,171.86,172.0,171.65,171.76,7528.0
2023-08-18 11:30:00,171.73,172.21,171.58,172.21,10707.0,171.73,172.21,171.58,172.21,10707.0
2023-08-18 11:35:00,172.2,172.35,171.93,172.12,4750.0,172.2,172.35,171.93,172.12,4750.0
2023-08-18 11:40:00,172.12,172.35,172.01,172.19,3033.0,172.12,172.35,172.01,172.19,3033.0
2023-08-18 11:45:00,172.2,172.35,172.11,172.27,1918.0,172.2,172.35,172.11,172.27,1918.0
2023-08-18 11:50:00,172.36,173.28,172.36,173.17,10285.0,172.36,173.28,172.36,173.17,10285.0
2023-08-18 11:55:00,173.09,173.17,172.9,173.03,3605.0,173.09,173.17,172.9,173.03,3605.0
2023-08-18 12:00:00,173.03,173.03,172.81,172.93,3380.0,173.03,173.03,172.81,172.93,3380.0
2023-08-18 12:05:00,172.88,173.03,172.61,172.65,4079.0,172.88,173.03,172.61,172.65,4079.0
2023-08-18 12:10:00,172.7,173.01,172.7,172.85,3053.0,172.7,173.01,172.7,172.85,3053.0
2023-08-18 12:15:00,172.76,173.07,172.7,173.0,6124.0,172.76,173.07,172.7,173.0,6124.0
2023-08-18 12:20:00,173.05,173.14,172.96,173.14,2299.0,173.05,173.14,172.96,173.14,2299.0
2023-08-18 12:25:00,173.15,173.28,172.94,172.94,2778.0,173.15,173.28,172.94,172.94,2778.0
2023-08-18 12:30:00,173.01,173.15,172.98,173.06,2154.0,173.01,173.15,172.98,173.06,2154.0
2023-08-18 12:35:00,173.06,173.16,172.86,173.09,13812.0,173.06,173.16,172.86,173.09,13812.0
2023-08-18 12:40:00,173.16,173.43,172.99,173.13,3919.0,173.16,173.43,172.99,173.13,3919.0
2023-08-18 12:45:00,173.12,173.12,172.92,173.08,5190.0,173.12,173.12,172.92,173.08,5190.0
2023-08-18 12:50:00,173.02,173.08,172.82,172.93,5247.0,173.02,173.08,172.82,172.93,5247.0
2023-08-18 12:55:00,172.97,173.07,172.87,172.87,3646.0,172.97,173.07,172.87,172.87,3646.0
2023-08-18 13:00:00,172.89,172.92,172.63,172.63,5468.0,172.89,172.92,172.63,172.63,5468.0
2023-08-18 13:05:00,172.74,172.85,172.45,172.48,2100.0,172.74,172.85,172.45,172.48,2100.0
2023-08-18 13:10:00,172.29,172.53,172.28,172.31,4141.0,172.29,172.53,172.28,172.31,4141.0
2023-08-18 13:15:00,172.28,172.83,172.28,172.73,3559.0,172.28,172.83,172.28,172.73,3559.0
2023-08-18 13:20:00,172.8,172.8,172.49,172.5,3813.0,172.8,172.8,172.49,172.5,3813.0
2023-08-18 13:25:00,172.56,172.61,172.44,172.59,2131.0,172.56,172.61,172.44,172.59,2131.0
2023-08-18 13:30:00,172.64,172.85,172.61,172.85,4032.0,172.64,172.85,172.61,172.85,4032.0
2023-08-18 13:35:00,172.75,172.85,172.63,172.7,4093.0,172.75,172.85,172.63,172.7,4093.0
2023-08-18 13:40:00,172.65,172.66,172.45,172.47,2078.0,172.65,172.66,172.45,172.47,2078.0
2023-08-18 13:45:00,172.4,172.77,172.4,172.75,3000.0,172.4,172.77,172.4,172.75,3000.0
2023-08-18 13:50:00,172.76,172.76,172.46,172.47,3539.0,172.76,172.76,172.46,172.47,3539.0
2023-08-18 13:55:00,172.48,173.05,172.46,173.0,8335.0,172.48,173.05,172.46,173.0,8335.0
2023-08-18 14:00:00,172.99,173.05,172.62,172.64,4299.0,172.99,173.05,172.62,172.64,4299.0
2023-08-18 14:05:00,172.53,172.66,172.49,172.54,5296.0,172.53,172.66,172.49,172.54,5296.0
2023-08-18 14:10:00,172.52,173.29,172.43,173.1,10089.0,172.52,173.29,172.43,173.1,10089.0
2023-08-18 14:15:00,173.12,173.34,173.1,173.23,12989.0,173.12,173.34,173.1,173.23,12989.0
2023-08-18 14:20:00,173.28,173.49,173.17,173.19,14149.0,173.28,173.49,173.17,173.19,14149.0
2023-08-18 14:25:00,173.2,173.26,173.03,173.12,5125.0,173.2,173.26,173.03,173.12,5125.0
2023-08-18 14:30:00,173.17,173.59,173.15,173.59,7622.0,173.17,173.59,173.15,173.59,7622.0
2023-08-18 14:35:00,173.7,173.94,173.69,173.78,7690.0,173.7,173.94,173.69,173.78,7690.0
2023-08-18 14:40:00,173.83,173.94,173.6,173.66,7769.0,173.83,173.94,173.6,173.66,7769.0
2023-08-18 14:45:00,173.73,173.73,173.37,173.41,5710.0,173.73,173.73,173.37,173.41,5710.0
2023-08-18 14:50:00,173.37,173.43,173.14,173.22,12122.0,173.37,173.43,173.14,173.22,12122.0
2023-08-18 14:55:00,173.14,173.22,173.07,173.12,6272.0,173.14,173.22,173.07,173.12,6272.0
2023-08-18 15:00:00,173.07,173.11,172.9,173.11,5739.0,173.07,173.11,172.9,173.11,5739.0
2023-08-18 15:05:00,173.09,173.24,173.01,173.03,11126.0,173.09,173.24,173.01,173.03,11126.0
2023-08-18 15:10:00,173.04,173.05,172.88,172.89,7404.0,173.04,173.05,172.88,172.89,7404.0
2023-08-18 15:15:00,172.93,173.08,172.71,173.02,12509.0,172.93,173.08,172.71,173.02,12509.0
2023-08-18 15:20:00,173.03,173.13,172.99,173.06,14004.0,173.03,173.13,172.99,173.06,14004.0
2023-08-18 15:25:00,173.09,173.33,173.02,173.08,17827.0,173.09,173.33,173.02,173.08,17827.0
2023-08-18 15:30:00,173.13,173.17,172.89,173.07,24875.0,173.13,173.17,172.89,173.07,24875.0
2023-08-18 15:35:00,173.12,173.25,172.5,172.56,37475.0,173.12,173.25,172.5,172.56,37475.0
2023-08-18 15:40:00,172.59,172.82,172.1,172.37,38043.0,172.59,172.82,172.1,172.37,38043.0
2023-08-18 15:45:00,172.37,172.63,172.29,172.29,20233.0,172.37,172.63,172.29,172.29,20233.0
2023-08-18 15:50:00,172.3,172.76,172.24,172.25,58894.0,172.3,172.76,172.24,172.25,58894.0
2023-08-18 15:55:00,172.27,172.3,171.73,172.23,102399.0,172.27,172.3,171.73,172.23,102399.0
2023-08-21 09:30:00,170.1,171.8,170.07,170.07,9284.0,170.1,171.8,170.07,170.07,9284.0
2023-08-21 09:35:00,170.5,171.31,170.07,171.15,6199.0,170.5,171.31,170.07,171.15,6199.0
2023-08-21 09:40:00,171.18,171.54,170.97,171.15,9050.0,171.18,171.54,170.97,171.15,9050.0
2023-08-21 09:45:00,171.33,172.01,171.03,172.0,6180.0,171.33,172.01,171.03,172.0,6180.0
2023-08-21 09:50:00,171.99,172.55,171.98,172.53,4545.0,171.99,172.55,171.98,172.53,4545.0
2023-08-21 09:55:00,172.71,173.25,172.38,173.09,3880.0,172.71,173.25,172.38,173.09,3880.0
2023-08-21 10:00:00,173.09,173.19,172.64,172.89,5724.0,173.09,173.19,172.64,172.89,5724.0
2023-08-21 10:05:00,172.89,172.89,171.98,171.98,12945.0,172.89,172.89,171.98,171.98,12945.0
2023-08-21 10:10:00,171.83,171.99,170.98,171.3,34987.0,171.83,171.99,170.98,171.3,34987.0
2023-08-21 10:15:00,171.27,171.27,170.52,170.62,4111.0,171.27,171.27,170.52,170.62,4111.0
2023-08-21 10:20:00,170.61,170.61,169.42,169.59,5688.0,170.61,170.61,169.42,169.59,5688.0
2023-08-21 10:25:00,169.66,169.84,169.46,169.77,8518.0,169.66,169.84,169.46,169.77,8518.0
2023-08-21 10:30:00,169.57,169.78,169.31,169.58,19535.0,169.57,169.78,169.31,169.58,19535.0
2023-08-21 10:35:00,169.61,170.1,169.49,169.93,11739.0,169.61,170.1,169.49,169.93,11739.0
2023-08-21 10:40:00,169.92,170.1,169.91,170.03,5577.0,169.92,170.1,169.91,170.03,5577.0
2023-08-21 10:45:00,170.08,170.26,169.86,169.87,20007.0,170.08,170.26,169.86,169.87,20007.0
2023-08-21 10:50:00,169.87,170.1,169.74,169.74,9057.0,169.87,170.1,169.74,169.74,9057.0
2023-08-21 10:55:00,169.84,169.93,169.65,169.85,3000.0,169.84,169.93,169.65,169.85,3000.0
2023-08-21 11:00:00,169.92,170.08,169.92,169.99,2538.0,169.92,170.08,169.92,169.99,2538.0
2023-08-21 11:05:00,169.88,169.93,169.42,169.42,4900.0,169.88,169.93,169.42,169.42,4900.0
2023-08-21 11:10:00,169.4,169.53,169.18,169.44,7823.0,169.4,169.53,169.18,169.44,7823.0
2023-08-21 11:15:00,169.49,169.85,169.36,169.85,4862.0,169.49,169.85,169.36,169.85,4862.0
2023-08-21 11:20:00,169.97,170.18,169.72,169.77,3302.0,169.97,170.18,169.72,169.77,3302.0
2023-08-21 11:25:00,169.79,170.02,169.79,169.98,2100.0,169.79,170.02,169.79,169.98,2100.0
2023-08-21 11:30:00,170.07,170.09,169.53,169.66,4140.0,170.07,170.09,169.53,169.66,4140.0
2023-08-21 11:35:00,169.69,169.8,169.26,169.32,5537.0,169.69,169.8,169.26,169.32,5537.0
2023-08-21 11:40:00,169.08,169.22,168.86,168.87,6006.0,169.08,169.22,168.86,168.87,6006.0
2023-08-21 11:45:00,168.83,169.05,168.51,168.84,22128.0,168.83,169.05,168.51,168.84,22128.0
2023-08-21 11:50:00,168.83,169.08,168.8,169.08,4771.0,168.83,169.08,168.8,169.08,4771.0
2023-08-21 11:55:00,169.05,169.45,168.74,168.9,6926.0,169.05,169.45,168.74,168.9,6926.0
2023-08-21 12:00:00,168.7,168.89,168.7,168.89,1907.0,168.7,168.89,168.7,168.89,1907.0
2023-08-21 12:05:00,168.86,168.96,168.57,168.57,7230.0,168.86,168.96,168.57,168.57,7230.0
2023-08-21 12:10:00,168.53,168.59,168.1,168.33,11323.0,168.53,168.59,168.1,168.33,11323.0
2023-08-21 12:15:00,168.33,168.33,167.89,168.05,1600.0,168.33,168.33,167.89,168.05,1600.0
2023-08-21 12:20:00,167.95,168.0,167.86,167.91,2912.0,167.95,168.0,167.86,167.91,2912.0
2023-08-21 12:25:00,168.0,168.39,168.0,168.31,5604.0,168.0,168.39,168.0,168.31,5604.0
2023-08-21 12:30:00,168.39,168.83,168.38,168.83,4093.0,168.39,168.83,168.38,168.83,4093.0
2023-08-21 12:35:00,168.83,168.87,168.42,168.42,2132.0,168.83,168.87,168.42,168.42,2132.0
2023-08-21 12:40:00,168.41,168.68,168.41,168.59,3206.0,168.41,168.68,168.41,168.59,3206.0
2023-08-21 12:45:00,168.53,168.82,168.48,168.55,2688.0,168.53,168.82,168.48,168.55,2688.0
2023-08-21 12:50:00,168.5,168.5,168.17,168.2,2102.0,168.5,168.5,168.17,168.2,2102.0
2023-08-21 12:55:00,168.34,168.38,168.26,168.38,4979.0,168.34,168.38,168.26,168.38,4979.0
2023-08-21 13:00:00,168.37,168.49,168.32,168.37,3909.0,168.37,168.49,168.32,168.37,3909.0
2023-08-21 13:05:00,168.45,168.66,168.38,168.52,7244.0,168.45,168.66,168.38,168.52,7244.0
2023-08-21 13:10:00,168.49,168.49,168.29,168.44,2208.0,168.49,168.49,168.29,168.44,2208.0
2023-08-21 13:15:00,168.41,168.82,168.41,168.82,3437.0,168.41,168.82,168.41,168.82,3437.0
2023-08-21 13:20:00,168.82,169.1,168.82,169.09,1900.0,168.82,169.1,168.82,169.09,1900.0
2023-08-21 13:25:00,169.1,169.37,169.07,169.37,3711.0,169.1,169.37,169.07,169.37,3711.0
2023-08-21 13:30:00,169.44,169.92,169.36,169.86,4265.0,169.44,169.92,169.36,169.86,4265.0
2023-08-21 13:35:00,169.83,170.09,169.76,170.0,12627.0,169.83,170.09,169.76,170.0,12627.0
2023-08-21 13:40:00,169.92,170.35,169.9,170.33,3034.0,169.92,170.35,169.9,170.33,3034.0
2023-08-21 13:45:00,170.42,170.62,170.11,170.13,5839.0,170.42,170.62,170.11,170.13,5839.0
2023-08-21 13:50:00,170.04,170.37,170.04,170.37,3314.0,170.04,170.37,170.04,170.37,3314.0
2023-08-21 13:55:00,170.38,170.42,170.24,170.26,1775.0,170.38,170.42,170.24,170.26,1775.0
2023-08-21 14:00:00,170.38,170.56,170.24,170.33,4455.0,170.38,170.56,170.24,170.33,4455.0
2023-08-21 14:05:00,170.37,170.44,170.13,170.43,6681.0,170.37,170.44,170.13,170.43,6681.0
2023-08-21 14:10:00,170.42,170.51,170.19,170.46,3694.0,170.42,170.51,170.19,170.46,3694.0
2023-08-21 14:15:00,170.47,170.62,170.34,170.57,6094.0,170.47,170.62,170.34,170.57,6094.0
2023-08-21 14:20:00,170.57,170.82,170.38,170.67,3721.0,170.57,170.82,170.38,170.67,3721.0
2023-08-21 14:25:00,170.7,170.81,170.42,170.42,2250.0,170.7,170.81,170.42,170.42,2250.0
2023-08-21 14:30:00,170.41,170.65,170.36,170.39,6774.0,170.41,170.65,170.36,170.39,6774.0
2023-08-21 14:35:00,170.51,170.68,170.43,170.56,2793.0,170.51,170.68,170.43,170.56,2793.0
2023-08-21 14:40:00,170.44,170.56,170.44,170.49,3553.0,170.44,170.56,170.44,170.49,3553.0
2023-08-21 14:45:00,170.58,170.74,170.41,170.57,6039.0,170.58,170.74,170.41,170.57,6039.0
2023-08-21 14:50:00,170.54,170.56,170.41,170.56,5516.0,170.54,170.56,170.41,170.56,5516.0
2023-08-21 14:55:00,170.57,170.71,170.47,170.71,5041.0,170.57,170.71,170.47,170.71,5041.0
2023-08-21 15:00:00,170.76,170.85,170.48,170.6,3541.0,170.76,170.85,170.48,170.6,3541.0
2023-08-21 15:05:00,170.66,170.82,170.46,170.82,7471.0,170.66,170.82,170.46,170.82,7471.0
2023-08-21 15:10:00,170.77,170.99,170.61,170.99,4375.0,170.77,170.99,170.61,170.99,4375.0
2023-08-21 15:15:00,171.0,171.11,170.83,171.01,4955.0,171.0,171.11,170.83,171.01,4955.0
2023-08-21 15:20:00,171.04,171.16,171.0,171.04,10881.0,171.04,171.16,171.0,171.04,10881.0
2023-08-21 15:25:00,171.08,171.12,170.96,170.96,3650.0,171.08,171.12,170.96,170.96,3650.0
2023-08-21 15:30:00,170.96,171.05,170.86,170.95,10790.0,170.96,171.05,170.86,170.95,10790.0
2023-08-21 15:35:00,170.91,170.96,170.76,170.8,10483.0,170.91,170.96,170.76,170.8,10483.0
2023-08-21 15:40:00,170.81,171.16,170.8,171.09,11948.0,170.81,171.16,170.8,171.09,11948.0
2023-08-21 15:45:00,171.1,171.1,170.9,170.96,14705.0,171.1,171.1,170.9,170.96,14705.0
2023-08-21 15:50:00,170.99,171.09,170.86,170.92,28229.0,170.99,171.09,170.86,170.92,28229.0
2023-08-21 15:55:00,170.9,170.9,170.59,170.75,49687.0,170.9,170.9,170.59,170.75,49687.0
2023-08-22 09:30:00,168.2,168.32,166.88,167.59,25327.0,168.2,168.32,166.88,167.59,25327.0
2023-08-22 09:35:00,167.56,167.57,166.14,166.58,19772.0,167.56,167.57,166.14,166.58,19772.0
2023-08-22 09:40:00,166.2,167.17,166.19,166.89,8703.0,166.2,167.17,166.19,166.89,8703.0
2023-08-22 09:45:00,167.11,167.54,166.63,166.64,14699.0,167.11,167.54,166.63,166.64,14699.0
2023-08-22 09:50:00,166.78,166.86,165.57,165.57,31664.0,166.78,166.86,165.57,165.57,31664.0
2023-08-22 09:55:00,165.33,165.88,165.28,165.56,9754.0,165.33,165.88,165.28,165.56,9754.0
2023-08-22 10:00:00,165.55,165.79,165.18,165.61,10731.0,165.55,165.79,165.18,165.61,10731.0
2023-08-22 10:05:00,165.59,165.84,164.68,164.68,20580.0,165.59,165.84,164.68,164.68,20580.0
2023-08-22 10:10:00,164.54,165.97,164.54,165.62,9065.0,164.54,165.97,164.54,165.62,9065.0
2023-08-22 10:15:00,165.78,166.29,165.74,165.99,10520.0,165.78,166.29,165.74,165.99,10520.0
2023-08-22 10:20:00,165.85,166.17,165.6,165.75,20628.0,165.85,166.17,165.6,165.75,20628.0
2023-08-22 10:25:00,165.63,165.74,165.11,165.28,9034.0,165.63,165.74,165.11,165.28,9034.0
2023-08-22 10:30:00,165.23,165.62,165.07,165.5,9204.0,165.23,165.62,165.07,165.5,9204.0
2023-08-22 10:35:00,165.65,166.17,165.61,165.69,14212.0,165.65,166.17,165.61,165.69,14212.0
2023-08-22 10:40:00,165.69,166.02,165.66,165.82,5044.0,165.69,166.02,165.66,165.82,5044.0
2023-08-22 10:45:00,165.85,166.02,165.66,165.9,7101.0,165.85,166.02,165.66,165.9,7101.0
2023-08-22 10:50:00,165.84,166.79,165.71,166.71,19437.0,165.84,166.79,165.71,166.71,19437.0
2023-08-22 10:55:00,166.67,167.35,166.67,166.91,4879.0,166.67,167.35,166.67,166.91,4879.0
2023-08-22 11:00:00,167.0,167.3,166.9,167.0,5247.0,167.0,167.3,166.9,167.0,5247.0
2023-08-22 11:05:00,166.89,167.21,166.86,167.18,3569.0,166.89,167.21,166.86,167.18,3569.0
2023-08-22 11:10:00,167.23,167.36,167.08,167.17,4988.0,167.23,167.36,167.08,167.17,4988.0
2023-08-22 11:15:00,167.13,167.63,167.09,167.63,3201.0,167.13,167.63,167.09,167.63,3201.0
2023-08-22 11:20:00,167.55,167.69,167.51,167.56,1738.0,167.55,167.69,167.51,167.56,1738.0
2023-08-22 11:25:00,167.52,167.81,167.21,167.72,10853.0,167.52,167.81,167.21,167.72,10853.0
2023-08-22 11:30:00,167.79,168.05,167.47,167.94,24263.0,167.79,168.05,167.47,167.94,24263.0
2023-08-22 11:35:00,167.88,168.53,167.74,168.4,28622.0,167.88,168.53,167.74,168.4,28622.0
2023-08-22 11:40:00,168.38,168.53,168.33,168.33,3000.0,168.38,168.53,168.33,168.33,3000.0
2023-08-22 11:45:00,168.37,169.03,168.25,168.99,9324.0,168.37,169.03,168.25,168.99,9324.0
2023-08-22 11:50:00,168.93,168.93,168.36,168.75,11390.0,168.93,168.93,168.36,168.75,11390.0
2023-08-22 11:55:00,168.75,168.76,168.14,168.24,3562.0,168.75,168.76,168.14,168.24,3562.0
2023-08-22 12:00:00,168.22,168.44,168.21,168.34,2450.0,168.22,168.44,168.21,168.34,2450.0
2023-08-22 12:05:00,168.38,168.38,167.59,167.6,4886.0,168.38,168.38,167.59,167.6,4886.0
2023-08-22 12:10:00,167.53,167.65,167.36,167.48,3800.0,167.53,167.65,167.36,167.48,3800.0
2023-08-22 12:15:00,167.48,167.69,167.37,167.47,2910.0,167.48,167.69,167.37,167.47,2910.0
2023-08-22 12:20:00,167.48,167.48,167.2,167.44,7630.0,167.48,167.48,167.2,167.44,7630.0
2023-08-22 12:25:00,167.3,167.44,167.2,167.37,6526.0,167.3,167.44,167.2,167.37,6526.0
2023-08-22 12:30:00,167.35,167.35,166.55,166.56,10296.0,167.35,167.35,166.55,166.56,10296.0
2023-08-22 12:35:00,166.52,166.68,166.15,166.17,8561.0,166.52,166.68,166.15,166.17,8561.0
2023-08-22 12:40:00,166.24,166.58,166.23,166.38,2580.0,166.24,166.58,166.23,166.38,2580.0
2023-08-22 12:45:00,166.29,166.57,166.18,166.38,4698.0,166.29,166.57,166.18,166.38,4698.0
2023-08-22 12:50:00,166.39,166.64,166.36,166.46,3102.0,166.39,166.64,166.36,166.46,3102.0
2023-08-22 12:55:00,166.56,166.64,166.29,166.49,3701.0,166.56,166.64,166.29,166.49,3701.0
2023-08-22 13:00:00,166.5,166.57,166.13,166.47,5394.0,166.5,166.57,166.13,166.47,5394.0
2023-08-22 13:05:00,166.4,166.43,166.1,166.13,5483.0,166.4,166.43,166.1,166.13,5483.0
2023-08-22 13:10:00,166.17,166.28,165.74,165.75,8377.0,166.17,166.28,165.74,165.75,8377.0
2023-08-22 13:15:00,165.81,166.09,165.81,166.01,3130.0,165.81,166.09,165.81,166.01,3130.0
2023-08-22 13:20:00,166.02,166.22,165.93,166.13,6399.0,166.02,166.22,165.93,166.13,6399.0
2023-08-22 13:25:00,166.2,166.22,166.08,166.22,3991.0,166.2,166.22,166.08,166.22,3991.0
2023-08-22 13:30:00,166.21,166.25,166.13,166.22,7181.0,166.21,166.25,166.13,166.22,7181.0
2023-08-22 13:35:00,166.22,166.22,165.78,165.8,4739.0,166.22,166.22,165.78,165.8,4739.0
2023-08-22 13:40:00,165.88,166.27,165.76,166.21,11209.0,165.88,166.27,165.76,166.21,11209.0
2023-08-22 13:45:00,166.22,166.4,165.95,165.99,37731.0,166.22,166.4,165.95,165.99,37731.0
2023-08-22 13:50:00,165.99,166.05,165.47,165.47,5904.0,165.99,166.05,165.47,165.47,5904.0
2023-08-22 13:55:00,165.47,165.59,165.17,165.17,5645.0,165.47,165.59,165.17,165.17,5645.0
2023-08-22 14:00:00,165.13,165.24,164.99,165.17,8804.0,165.13,165.24,164.99,165.17,8804.0
2023-08-22 14:05:00,165.16,165.46,165.13,165.17,12809.0,165.16,165.46,165.13,165.17,12809.0
2023-08-22 14:10:00,165.11,165.18,164.67,164.73,5535.0,165.11,165.18,164.67,164.73,5535.0
2023-08-22 14:15:00,164.82,164.84,164.47,164.59,5500.0,164.82,164.84,164.47,164.59,5500.0
2023-08-22 14:20:00,164.58,164.94,164.51,164.7,61967.0,164.58,164.94,164.51,164.7,61967.0
2023-08-22 14:25:00,164.7,164.87,164.3,164.7,11444.0,164.7,164.87,164.3,164.7,11444.0
2023-08-22 14:30:00,164.7,164.73,164.38,164.7,5888.0,164.7,164.73,164.38,164.7,5888.0
2023-08-22 14:35:00,164.74,164.87,164.56,164.56,3499.0,164.74,164.87,164.56,164.56,3499.0
2023-08-22 14:40:00,164.54,164.54,164.03,164.17,10984.0,164.54,164.54,164.03,164.17,10984.0
2023-08-22 14:45:00,164.16,164.16,163.7,164.05,13185.0,164.16,164.16,163.7,164.05,13185.0
2023-08-22 14:50:00,164.08,164.16,163.64,163.99,9304.0,164.08,164.16,163.64,163.99,9304.0
2023-08-22 14:55:00,163.99,164.06,163.52,163.71,7664.0,163.99,164.06,163.52,163.71,7664.0
2023-08-22 15:00:00,163.66,163.77,163.48,163.68,6387.0,163.66,163.77,163.48,163.68,6387.0
2023-08-22 15:05:00,163.73,164.31,163.68,164.11,14029.0,163.73,164.31,163.68,164.11,14029.0
2023-08-22 15:10:00,164.19,164.47,163.95,164.13,11798.0,164.19,164.47,163.95,164.13,11798.0
2023-08-22 15:15:00,164.14,164.68,164.07,164.53,15028.0,164.14,164.68,164.07,164.53,15028.0
2023-08-22 15:20:00,164.49,164.51,164.22,164.25,13836.0,164.49,164.51,164.22,164.25,13836.0
2023-08-22 15:25:00,164.27,164.33,163.94,164.06,12554.0,164.27,164.33,163.94,164.06,12554.0
2023-08-22 15:30:00,164.07,164.4,163.47,163.49,16861.0,164.07,164.4,163.47,163.49,16861.0
2023-08-22 15:35:00,163.49,163.72,163.37,163.37,17540.0,163.49,163.72,163.37,163.37,17540.0
2023-08-22 15:40:00,163.36,163.54,163.28,163.35,18774.0,163.36,163.54,163.28,163.35,18774.0
2023-08-22 15:45:00,163.34,163.83,163.31,163.68,40726.0,163.34,163.83,163.31,163.68,40726.0
2023-08-22 15:50:00,163.66,164.18,163.62,163.91,49707.0,163.66,164.18,163.62,163.91,49707.0
2023-08-22 15:55:00,163.93,164.19,163.83,163.9,104703.0,163.93,164.19,163.83,163.9,104703.0
2023-08-23 09:30:00,163.05,164.28,162.28,163.3,32459.0,163.05,164.28,162.28,163.3,32459.0
2023-08-23 09:35:00,163.05,164.46,162.71,163.45,23404.0,163.05,164.46,162.71,163.45,23404.0
2023-08-23 09:40:00,162.99,163.08,161.73,161.73,2650.0,162.99,163.08,161.73,161.73,2650.0
2023-08-23 09:45:00,161.64,163.37,161.64,162.89,8882.0,161.64,163.37,161.64,162.89,8882.0
2023-08-23 09:50:00,162.88,164.49,162.79,163.99,13082.0,162.88,164.49,162.79,163.99,13082.0
2023-08-23 09:55:00,163.84,164.98,163.84,164.68,12262.0,163.84,164.98,163.84,164.68,12262.0
2023-08-23 10:00:00,164.85,166.45,164.85,166.26,15923.0,164.85,166.45,164.85,166.26,15923.0
2023-08-23 10:05:00,166.22,166.35,165.6,165.83,15762.0,166.22,166.35,165.6,165.83,15762.0
2023-08-23 10:10:00,165.67,165.67,164.93,165.17,15935.0,165.67,165.67,164.93,165.17,15935.0
2023-08-23 10:15:00,165.28,166.15,164.65,164.67,28015.0,165.28,166.15,164.65,164.67,28015.0
2023-08-23 10:20:00,164.57,165.54,164.5,165.07,14654.0,164.57,165.54,164.5,165.07,14654.0
2023-08-23 10:25:00,165.13,165.82,165.12,165.74,9891.0,165.13,165.82,165.12,165.74,9891.0
2023-08-23 10:30:00,165.67,166.13,165.66,166.13,19681.0,165.67,166.13,165.66,166.13,19681.0
2023-08-23 10:35:00,166.24,166.55,165.93,166.01,10959.0,166.24,166.55,165.93,166.01,10959.0
2023-08-23 10:40:00,166.09,166.39,166.0,166.34,7159.0,166.09,166.39,166.0,166.34,7159.0
2023-08-23 10:45:00,166.45,166.66,166.01,166.45,16434.0,166.45,166.66,166.01,166.45,16434.0
2023-08-23 10:50:00,166.32,166.59,165.99,166.02,7922.0,166.32,166.59,165.99,166.02,7922.0
2023-08-23 10:55:00,165.96,166.9,165.94,166.83,9127.0,165.96,166.9,165.94,166.83,9127.0
2023-08-23 11:00:00,166.98,167.13,166.79,167.09,7807.0,166.98,167.13,166.79,167.09,7807.0
2023-08-23 11:05:00,167.03,167.49,166.94,167.47,6226.0,167.03,167.49,166.94,167.47,6226.0
2023-08-23 11:10:00,167.54,167.9,166.92,167.36,25664.0,167.54,167.9,166.92,167.36,25664.0
2023-08-23 11:15:00,167.3,167.89,167.21,167.83,7429.0,167.3,167.89,167.21,167.83,7429.0
2023-08-23 11:20:00,167.95,168.03,167.54,167.73,3029.0,167.95,168.03,167.54,167.73,3029.0
2023-08-23 11:25:00,167.68,167.8,167.22,167.41,16061.0,167.68,167.8,167.22,167.41,16061.0
2023-08-23 11:30:00,167.51,167.73,167.31,167.56,13238.0,167.51,167.73,167.31,167.56,13238.0
2023-08-23 11:35:00,167.5,167.85,167.38,167.76,6851.0,167.5,167.85,167.38,167.76,6851.0
2023-08-23 11:40:00,167.9,167.92,167.45,167.66,4376.0,167.9,167.92,167.45,167.66,4376.0
2023-08-23 11:45:00,167.65,167.89,167.59,167.6,2600.0,167.65,167.89,167.59,167.6,2600.0
2023-08-23 11:50:00,167.49,167.81,167.12,167.24,32296.0,167.49,167.81,167.12,167.24,32296.0
2023-08-23 11:55:00,167.34,167.64,167.22,167.54,9242.0,167.34,167.64,167.22,167.54,9242.0
2023-08-23 12:00:00,167.55,167.9,167.17,167.7,5795.0,167.55,167.9,167.17,167.7,5795.0
2023-08-23 12:05:00,167.64,167.88,167.46,167.78,3400.0,167.64,167.88,167.46,167.78,3400.0
2023-08-23 12:10:00,167.82,168.05,167.55,167.65,6270.0,167.82,168.05,167.55,167.65,6270.0
2023-08-23 12:15:00,167.58,167.96,167.58,167.78,5039.0,167.58,167.96,167.58,167.78,5039.0
2023-08-23 12:20:00,167.77,167.97,167.58,167.97,5905.0,167.77,167.97,167.58,167.97,5905.0
2023-08-23 12:25:00,168.02,168.22,167.75,168.13,8288.0,168.02,168.22,167.75,168.13,8288.0
2023-08-23 12:30:00,168.14,168.5,168.07,168.32,5254.0,168.14,168.5,168.07,168.32,5254.0
2023-08-23 12:35:00,168.34,168.92,168.19,168.67,14326.0,168.34,168.92,168.19,168.67,14326.0
2023-08-23 12:40:00,168.77,169.41,168.73,169.21,12587.0,168.77,169.41,168.73,169.21,12587.0
2023-08-23 12:45:00,169.13,169.29,168.95,169.03,5110.0,169.13,169.29,168.95,169.03,5110.0
2023-08-23 12:50:00,169.11,169.38,168.98,169.28,6254.0,169.11,169.38,168.98,169.28,6254.0
2023-08-23 12:55:00,169.11,169.4,169.11,169.3,5495.0,169.11,169.4,169.11,169.3,5495.0
2023-08-23 13:00:00,169.29,169.29,168.98,169.12,4953.0,169.29,169.29,168.98,169.12,4953.0
2023-08-23 13:05:00,169.12,169.56,169.11,169.56,7533.0,169.12,169.56,169.11,169.56,7533.0
2023-08-23 13:10:00,169.51,169.61,169.32,169.48,6408.0,169.51,169.61,169.32,169.48,6408.0
2023-08-23 13:15:00,169.46,169.76,169.39,169.75,9150.0,169.46,169.76,169.39,169.75,9150.0
2023-08-23 13:20:00,169.72,169.91,169.12,169.42,17265.0,169.72,169.91,169.12,169.42,17265.0
2023-08-23 13:25:00,169.49,170.15,169.49,170.09,14723.0,169.49,170.15,169.49,170.09,14723.0
2023-08-23 13:30:00,170.1,170.63,170.04,170.58,17869.0,170.1,170.63,170.04,170.58,17869.0
2023-08-23 13:35:00,170.57,170.68,170.0,170.09,12322.0,170.57,170.68,170.0,170.09,12322.0
2023-08-23 13:40:00,170.09,170.24,169.68,169.92,30293.0,170.09,170.24,169.68,169.92,30293.0
2023-08-23 13:45:00,169.92,169.92,169.47,169.56,19596.0,169.92,169.92,169.47,169.56,19596.0
2023-08-23 13:50:00,169.57,169.86,169.39,169.41,12413.0,169.57,169.86,169.39,169.41,12413.0
2023-08-23 13:55:00,169.42,169.42,169.09,169.12,8417.0,169.42,169.42,169.09,169.12,8417.0
2023-08-23 14:00:00,169.11,169.38,168.91,169.12,51280.0,169.11,169.38,168.91,169.12,51280.0
2023-08-23 14:05:00,169.07,169.4,168.64,168.82,24377.0,169.07,169.4,168.64,168.82,24377.0
2023-08-23 14:10:00,168.74,168.74,168.38,168.47,9487.0,168.74,168.74,168.38,168.47,9487.0
2023-08-23 14:15:00,168.38,168.79,168.23,168.63,28274.0,168.38,168.79,168.23,168.63,28274.0
2023-08-23 14:20:00,168.63,168.65,168.14,168.26,16326.0,168.63,168.65,168.14,168.26,16326.0
2023-08-23 14:25:00,168.41,168.7,168.4,168.7,24201.0,168.41,168.7,168.4,168.7,24201.0
2023-08-23 14:30:00,168.76,169.45,168.76,169.37,13969.0,168.76,169.45,168.76,169.37,13969.0
2023-08-23 14:35:00,169.3,169.45,168.74,168.74,12927.0,169.3,169.45,168.74,168.74,12927.0
2023-08-23 14:40:00,168.7,169.03,168.66,168.93,18728.0,168.7,169.03,168.66,168.93,18728.0
2023-08-23 14:45:00,168.93,169.07,168.73,169.02,23124.0,168.93,169.07,168.73,169.02,23124.0
2023-08-23 14:50:00,169.05,169.2,168.96,169.13,27075.0,169.05,169.2,168.96,169.13,27075.0
2023-08-23 14:55:00,169.12,169.68,169.0,169.59,15861.0,169.12,169.68,169.0,169.59,15861.0
2023-08-23 15:00:00,169.63,169.67,169.3,169.3,23225.0,169.63,169.67,169.3,169.3,23225.0
2023-08-23 15:05:00,169.39,169.49,169.19,169.32,21061.0,169.39,169.49,169.19,169.32,21061.0
2023-08-23 15:10:00,169.32,169.32,168.74,168.76,13803.0,169.32,169.32,168.74,168.76,13803.0
2023-08-23 15:15:00,168.75,168.94,168.29,168.37,20457.0,168.75,168.94,168.29,168.37,20457.0
2023-08-23 15:20:00,168.36,168.46,167.81,167.81,27627.0,168.36,168.46,167.81,167.81,27627.0
2023-08-23 15:25:00,167.85,167.95,167.67,167.87,26593.0,167.85,167.95,167.67,167.87,26593.0
2023-08-23 15:30:00,167.91,168.76,167.91,168.26,33204.0,167.91,168.76,167.91,168.26,33204.0
2023-08-23 15:35:00,168.21,168.86,168.17,168.85,33502.0,168.21,168.86,168.17,168.85,33502.0
2023-08-23 15:40:00,168.82,169.48,168.82,169.3,39840.0,168.82,169.48,168.82,169.3,39840.0
2023-08-23 15:45:00,169.34,169.6,169.01,169.37,52812.0,169.34,169.6,169.01,169.37,52812.0
2023-08-23 15:50:00,169.37,169.73,169.33,169.65,87679.0,169.37,169.73,169.33,169.65,87679.0
2023-08-23 15:55:00,169.65,170.24,169.54,169.9,178928.0,169.65,170.24,169.54,169.9,178928.0
2023-08-24 09:30:00,164.73,164.98,157.01,163.45,197064.0,164.73,164.98,157.01,163.45,197064.0
2023-08-24 09:35:00,163.17,163.92,160.36,160.71,188126.0,163.17,163.92,160.36,160.71,188126.0
2023-08-24 09:40:00,160.22,162.75,159.57,161.26,98666.0,160.22,162.75,159.57,161.26,98666.0
2023-08-24 09:45:00,161.48,161.54,160.35,160.35,52880.0,161.48,161.54,160.35,160.35,52880.0
2023-08-24 09:50:00,160.64,161.35,158.63,160.12,114840.0,160.64,161.35,158.63,160.12,114840.0
2023-08-24 09:55:00,160.12,160.34,158.11,158.36,81782.0,160.12,160.34,158.11,158.36,81782.0
2023-08-24 10:00:00,158.15,158.63,152.45,152.81,102812.0,158.15,158.63,152.45,152.81,102812.0
2023-08-24 10:05:00,152.66,154.78,151.85,154.26,195196.0,152.66,154.78,151.85,154.26,195196.0
2023-08-24 10:10:00,153.88,154.16,153.49,154.08,91430.0,153.88,154.16,153.49,154.08,91430.0
2023-08-24 10:15:00,154.08,155.26,153.75,153.84,155676.0,154.08,155.26,153.75,153.84,155676.0
2023-08-24 10:20:00,153.94,155.05,153.94,155.0,40032.0,153.94,155.05,153.94,155.0,40032.0
2023-08-24 10:25:00,155.09,155.21,153.74,154.7,44202.0,155.09,155.21,153.74,154.7,44202.0
2023-08-24 10:30:00,154.7,157.35,154.62,156.55,90509.0,154.7,157.35,154.62,156.55,90509.0
2023-08-24 10:35:00,156.39,156.6,155.29,156.47,40593.0,156.39,156.6,155.29,156.47,40593.0
2023-08-24 10:40:00,156.35,156.41,155.41,156.09,90538.0,156.35,156.41,155.41,156.09,90538.0
2023-08-24 10:45:00,156.14,156.75,155.13,155.27,67819.0,156.14,156.75,155.13,155.27,67819.0
2023-08-24 10:50:00,155.14,155.84,154.89,155.61,38931.0,155.14,155.84,154.89,155.61,38931.0
2023-08-24 10:55:00,155.61,156.07,155.4,155.79,30129.0,155.61,156.07,155.4,155.79,30129.0
2023-08-24 11:00:00,155.75,156.03,155.3,155.45,44369.0,155.75,156.03,155.3,155.45,44369.0
2023-08-24 11:05:00,155.45,155.64,154.1,154.55,21926.0,155.45,155.64,154.1,154.55,21926.0
2023-08-24 11:10:00,154.47,154.97,154.22,154.86,67756.0,154.47,154.97,154.22,154.86,67756.0
2023-08-24 11:15:00,154.9,155.04,154.72,154.88,38090.0,154.9,155.04,154.72,154.88,38090.0
2023-08-24 11:20:00,154.83,154.83,153.77,154.22,21106.0,154.83,154.83,153.77,154.22,21106.0
2023-08-24 11:25:00,154.22,155.13,154.22,155.03,43673.0,154.22,155.13,154.22,155.03,43673.0
2023-08-24 11:30:00,155.0,155.18,154.81,155.01,28067.0,155.0,155.18,154.81,155.01,28067.0
2023-08-24 11:35:00,155.01,155.01,154.5,154.5,25056.0,155.01,155.01,154.5,154.5,25056.0
2023-08-24 11:40:00,154.5,154.85,154.01,154.07,47027.0,154.5,154.85,154.01,154.07,47027.0
2023-08-24 11:45:00,154.05,154.69,153.99,154.64,34344.0,154.05,154.69,153.99,154.64,34344.0
2023-08-24 11:50:00,154.64,154.71,154.22,154.56,41653.0,154.64,154.71,154.22,154.56,41653.0
2023-08-24 11:55:00,154.53,154.89,154.46,154.46,55753.0,154.53,154.89,154.46,154.46,55753.0
2023-08-24 12:00:00,154.53,155.02,154.42,155.02,48990.0,154.53,155.02,154.42,155.02,48990.0
2023-08-24 12:05:00,155.02,155.37,154.79,155.13,44302.0,155.02,155.37,154.79,155.13,44302.0
2023-08-24 12:10:00,155.05,155.06,154.55,154.72,27410.0,155.05,155.06,154.55,154.72,27410.0
2023-08-24 12:15:00,154.65,155.6,154.64,155.45,18038.0,154.65,155.6,154.64,155.45,18038.0
2023-08-24 12:20:00,155.45,155.54,154.79,155.03,16185.0,155.45,155.54,154.79,155.03,16185.0
2023-08-24 12:25:00,154.96,155.1,154.66,154.83,19838.0,154.96,155.1,154.66,154.83,19838.0
2023-08-24 12:30:00,154.83,155.13,154.3,154.83,23467.0,154.83,155.13,154.3,154.83,23467.0
2023-08-24 12:35:00,154.83,154.93,154.68,154.93,12524.0,154.83,154.93,154.68,154.93,12524.0
2023-08-24 12:40:00,154.93,156.26,154.84,155.7,28448.0,154.93,156.26,154.84,155.7,28448.0
2023-08-24 12:45:00,155.7,155.76,154.58,154.58,18438.0,155.7,155.76,154.58,154.58,18438.0
2023-08-24 12:50:00,154.58,154.64,153.44,153.51,33294.0,154.58,154.64,153.44,153.51,33294.0
2023-08-24 12:55:00,153.55,153.72,153.24,153.72,21440.0,153.55,153.72,153.24,153.72,21440.0
2023-08-24 13:00:00,153.78,153.98,153.11,153.27,24235.0,153.78,153.98,153.11,153.27,24235.0
2023-08-24 13:05:00,153.26,153.36,152.92,153.25,17346.0,153.26,153.36,152.92,153.25,17346.0
2023-08-24 13:10:00,153.22,154.48,153.21,154.48,18792.0,153.22,154.48,153.21,154.48,18792.0
2023-08-24 13:15:00,154.48,155.48,154.48,154.82,33556.0,154.48,155.48,154.48,154.82,33556.0
2023-08-24 13:20:00,154.8,155.02,154.4,155.02,20901.0,154.8,155.02,154.4,155.02,20901.0
2023-08-24 13:25:00,155.07,155.13,154.11,154.34,26837.0,155.07,155.13,154.11,154.34,26837.0
2023-08-24 13:30:00,154.22,154.73,153.81,154.49,24815.0,154.22,154.73,153.81,154.49,24815.0
2023-08-24 13:35:00,154.5,154.73,154.1,154.59,24298.0,154.5,154.73,154.1,154.59,24298.0
2023-08-24 13:40:00,154.59,154.92,154.47,154.69,12352.0,154.59,154.92,154.47,154.69,12352.0
2023-08-24 13:45:00,154.74,154.9,154.29,154.37,12352.0,154.74,154.9,154.29,154.37,12352.0
2023-08-24 13:50:00,154.37,155.31,154.32,155.31,22525.0,154.37,155.31,154.32,155.31,22525.0
2023-08-24 13:55:00,155.34,155.81,155.24,155.76,26148.0,155.34,155.81,155.24,155.76,26148.0
2023-08-24 14:00:00,155.71,156.03,155.71,155.78,28897.0,155.71,156.03,155.71,155.78,28897.0
2023-08-24 14:05:00,155.79,156.18,155.62,155.76,32520.0,155.79,156.18,155.62,155.76,32520.0
2023-08-24 14:10:00,155.72,155.91,155.48,155.74,22609.0,155.72,155.91,155.48,155.74,22609.0
2023-08-24 14:15:00,155.77,156.2,155.71,155.79,29019.0,155.77,156.2,155.71,155.79,29019.0
2023-08-24 14:20:00,155.75,156.0,155.64,155.81,44627.0,155.75,156.0,155.64,155.81,44627.0
2023-08-24 14:25:00,155.81,155.98,155.58,155.97,62499.0,155.81,155.98,155.58,155.97,62499.0
2023-08-24 14:30:00,155.94,156.31,155.76,156.13,34401.0,155.94,156.31,155.76,156.13,34401.0
2023-08-24 14:35:00,156.11,156.66,155.87,156.59,26790.0,156.11,156.66,155.87,156.59,26790.0
2023-08-24 14:40:00,156.59,157.5,156.59,156.93,33622.0,156.59,157.5,156.59,156.93,33622.0
2023-08-24 14:45:00,156.99,157.1,156.78,156.95,40465.0,156.99,157.1,156.78,156.95,40465.0
2023-08-24 14:50:00,156.97,157.21,156.82,156.94,27158.0,156.97,157.21,156.82,156.94,27158.0
2023-08-24 14:55:00,156.93,157.27,156.75,157.0,19408.0,156.93,157.27,156.75,157.0,19408.0
2023-08-24 15:00:00,156.99,156.99,156.33,156.59,21273.0,156.99,156.99,156.33,156.59,21273.0
2023-08-24 15:05:00,156.57,157.07,156.5,157.0,27878.0,156.57,157.07,156.5,157.0,27878.0
2023-08-24 15:10:00,157.0,157.09,156.77,156.81,36160.0,157.0,157.09,156.77,156.81,36160.0
2023-08-24 15:15:00,156.84,157.04,156.76,156.98,25752.0,156.84,157.04,156.76,156.98,25752.0
2023-08-24 15:20:00,156.96,157.49,156.88,157.03,30741.0,156.96,157.49,156.88,157.03,30741.0
2023-08-24 15:25:00,157.03,157.12,156.97,156.97,26197.0,157.03,157.12,156.97,156.97,26197.0
2023-08-24 15:30:00,157.01,157.03,154.98,154.99,68932.0,157.01,157.03,154.98,154.99,68932.0
2023-08-24 15:35:00,154.92,155.88,154.88,155.78,73072.0,154.92,155.88,154.88,155.78,73072.0
2023-08-24 15:40:00,155.76,156.4,155.33,155.5,83589.0,155.76,156.4,155.33,155.5,83589.0
2023-08-24 15:45:00,155.46,155.46,154.47,155.24,91594.0,155.46,155.46,154.47,155.24,91594.0
2023-08-24 15:50:00,155.27,155.92,154.99,155.2,177106.0,155.27,155.92,154.99,155.2,177106.0
2023-08-24 15:55:00,155.21,155.85,154.66,154.81,270182.0,155.21,155.85,154.66,154.81,270182.0
2023-08-25 09:30:00,155.77,157.18,155.5,156.49,15330.0,155.77,157.18,155.5,156.49,15330.0
2023-08-25 09:35:00,156.49,159.87,155.72,158.18,44914.0,156.49,159.87,155.72,158.18,44914.0
2023-08-25 09:40:00,158.16,158.76,156.83,158.32,12434.0,158.16,158.76,156.83,158.32,12434.0
2023-08-25 09:45:00,158.31,159.77,158.13,158.33,26728.0,158.31,159.77,158.13,158.33,26728.0
2023-08-25 09:50:00,158.08,158.35,156.77,156.77,12751.0,158.08,158.35,156.77,156.77,12751.0
2023-08-25 09:55:00,156.77,158.01,155.96,156.42,9466.0,156.77,158.01,155.96,156.42,9466.0
2023-08-25 10:00:00,156.9,157.45,156.13,157.15,12463.0,156.9,157.45,156.13,157.15,12463.0
2023-08-25 10:05:00,156.86,157.28,155.04,155.43,17182.0,156.86,157.28,155.04,155.43,17182.0
2023-08-25 10:10:00,155.15,156.87,155.04,156.87,14988.0,155.15,156.87,155.04,156.87,14988.0
2023-08-25 10:15:00,156.88,157.85,156.34,157.27,23585.0,156.88,157.85,156.34,157.27,23585.0
2023-08-25 10:20:00,157.17,157.65,156.92,157.01,5521.0,157.17,157.65,156.92,157.01,5521.0
2023-08-25 10:25:00,156.88,156.91,156.13,156.13,9893.0,156.88,156.91,156.13,156.13,9893.0
2023-08-25 10:30:00,156.13,156.42,155.57,155.75,6803.0,156.13,156.42,155.57,155.75,6803.0
2023-08-25 10:35:00,155.94,156.15,155.16,155.37,14180.0,155.94,156.15,155.16,155.37,14180.0
2023-08-25 10:40:00,155.37,156.06,155.27,155.54,14715.0,155.37,156.06,155.27,155.54,14715.0
2023-08-25 10:45:00,155.36,155.53,155.03,155.23,10983.0,155.36,155.53,155.03,155.23,10983.0
2023-08-25 10:50:00,155.49,156.4,155.47,156.09,13962.0,155.49,156.4,155.47,156.09,13962.0
2023-08-25 10:55:00,155.98,156.26,155.54,156.17,10554.0,155.98,156.26,155.54,156.17,10554.0
2023-08-25 11:00:00,156.07,157.09,155.94,157.09,9962.0,156.07,157.09,155.94,157.09,9962.0
2023-08-25 11:05:00,157.18,157.18,156.44,156.89,12994.0,157.18,157.18,156.44,156.89,12994.0
2023-08-25 11:10:00,157.08,157.5,156.67,156.87,10715.0,157.08,157.5,156.67,156.87,10715.0
2023-08-25 11:15:00,156.82,156.82,155.05,155.14,12218.0,156.82,156.82,155.05,155.14,12218.0
2023-08-25 11:20:00,155.16,156.08,155.16,156.02,7135.0,155.16,156.08,155.16,156.02,7135.0
2023-08-25 11:25:00,156.18,156.64,156.06,156.53,5082.0,156.18,156.64,156.06,156.53,5082.0
2023-08-25 11:30:00,156.61,156.84,156.1,156.78,23825.0,156.61,156.84,156.1,156.78,23825.0
2023-08-25 11:35:00,156.84,157.41,156.83,157.18,11638.0,156.84,157.41,156.83,157.18,11638.0
2023-08-25 11:40:00,157.37,157.5,156.78,156.88,13497.0,157.37,157.5,156.78,156.88,13497.0
2023-08-25 11:45:00,156.92,156.92,156.44,156.9,10001.0,156.92,156.92,156.44,156.9,10001.0
2023-08-25 11:50:00,156.89,157.04,156.61,156.81,8210.0,156.89,157.04,156.61,156.81,8210.0
2023-08-25 11:55:00,156.72,156.73,156.22,156.47,6730.0,156.72,156.73,156.22,156.47,6730.0
2023-08-25 12:00:00,156.45,156.57,155.66,155.66,11048.0,156.45,156.57,155.66,155.66,11048.0
2023-08-25 12:05:00,155.6,155.64,154.86,154.9,7827.0,155.6,155.64,154.86,154.9,7827.0
2023-08-25 12:10:00,154.9,155.07,154.57,154.74,8118.0,154.9,155.07,154.57,154.74,8118.0
2023-08-25 12:15:00,154.65,154.7,154.4,154.4,13301.0,154.65,154.7,154.4,154.4,13301.0
2023-08-25 12:20:00,154.48,154.65,154.2,154.37,9611.0,154.48,154.65,154.2,154.37,9611.0
2023-08-25 12:25:00,154.27,154.63,154.25,154.51,7550.0,154.27,154.63,154.25,154.51,7550.0
2023-08-25 12:30:00,154.48,154.77,154.07,154.1,10849.0,154.48,154.77,154.07,154.1,10849.0
2023-08-25 12:35:00,154.12,154.29,153.97,154.05,5519.0,154.12,154.29,153.97,154.05,5519.0
2023-08-25 12:40:00,153.97,154.03,153.68,153.72,7707.0,153.97,154.03,153.68,153.72,7707.0
2023-08-25 12:45:00,153.65,154.09,153.56,153.97,7632.0,153.65,154.09,153.56,153.97,7632.0
2023-08-25 12:50:00,154.02,154.25,153.88,153.88,7331.0,154.02,154.25,153.88,153.88,7331.0
2023-08-25 12:55:00,153.93,154.02,153.72,153.92,7201.0,153.93,154.02,153.72,153.92,7201.0
2023-08-25 13:00:00,153.92,153.92,153.44,153.84,9625.0,153.92,153.92,153.44,153.84,9625.0
2023-08-25 13:05:00,153.91,154.09,153.59,153.83,9570.0,153.91,154.09,153.59,153.83,9570.0
2023-08-25 13:10:00,153.82,153.86,153.54,153.78,9333.0,153.82,153.86,153.54,153.78,9333.0
2023-08-25 13:15:00,153.87,153.87,153.61,153.7,3705.0,153.87,153.87,153.61,153.7,3705.0
2023-08-25 13:20:00,153.59,153.61,153.17,153.17,9276.0,153.59,153.61,153.17,153.17,9276.0
2023-08-25 13:25:00,153.16,153.28,153.08,153.18,5441.0,153.16,153.28,153.08,153.18,5441.0
2023-08-25 13:30:00,153.15,153.33,152.85,153.33,18284.0,153.15,153.33,152.85,153.33,18284.0
2023-08-25 13:35:00,153.24,153.51,153.12,153.51,8140.0,153.24,153.51,153.12,153.51,8140.0
2023-08-25 13:40:00,153.51,153.77,153.5,153.6,13096.0,153.51,153.77,153.5,153.6,13096.0
2023-08-25 13:45:00,153.64,153.64,153.23,153.28,5653.0,153.64,153.64,153.23,153.28,5653.0
2023-08-25 13:50:00,153.34,153.63,153.31,153.6,8996.0,153.34,153.63,153.31,153.6,8996.0
2023-08-25 13:55:00,153.59,153.75,153.48,153.5,8868.0,153.59,153.75,153.48,153.5,8868.0
2023-08-25 14:00:00,153.48,153.77,153.43,153.71,9198.0,153.48,153.77,153.43,153.71,9198.0
2023-08-25 14:05:00,153.87,153.92,153.65,153.92,7456.0,153.87,153.92,153.65,153.92,7456.0
2023-08-25 14:10:00,153.96,154.03,153.74,153.85,6435.0,153.96,154.03,153.74,153.85,6435.0
2023-08-25 14:15:00,153.81,153.81,153.26,153.39,7770.0,153.81,153.81,153.26,153.39,7770.0
2023-08-25 14:20:00,153.39,153.98,153.38,153.96,8259.0,153.39,153.98,153.38,153.96,8259.0
2023-08-25 14:25:00,153.94,153.95,153.73,153.86,6602.0,153.94,153.95,153.73,153.86,6602.0
2023-08-25 14:30:00,153.8,153.88,153.65,153.88,12216.0,153.8,153.88,153.65,153.88,12216.0
2023-08-25 14:35:00,153.89,153.98,153.6,153.77,10943.0,153.89,153.98,153.6,153.77,10943.0
2023-08-25 14:40:00,153.84,154.23,153.75,153.81,8004.0,153.84,154.23,153.75,153.81,8004.0
2023-08-25 14:45:00,153.8,153.87,153.44,153.54,8591.0,153.8,153.87,153.44,153.54,8591.0
2023-08-25 14:50:00,153.63,154.05,153.63,153.99,9234.0,153.63,154.05,153.63,153.99,9234.0
2023-08-25 14:55:00,153.97,154.15,153.97,154.11,9974.0,153.97,154.15,153.97,154.11,9974.0
2023-08-25 15:00:00,154.2,154.47,154.1,154.16,7737.0,154.2,154.47,154.1,154.16,7737.0
2023-08-25 15:05:00,154.2,154.59,154.1,154.59,19057.0,154.2,154.59,154.1,154.59,19057.0
2023-08-25 15:10:00,154.58,154.63,154.23,154.26,13403.0,154.58,154.63,154.23,154.26,13403.0
2023-08-25 15:15:00,154.3,154.49,154.3,154.41,22285.0,154.3,154.49,154.3,154.41,22285.0
2023-08-25 15:20:00,154.38,154.69,154.38,154.4,16314.0,154.38,154.69,154.38,154.4,16314.0
2023-08-25 15:25:00,154.4,154.75,154.16,154.74,29641.0,154.4,154.75,154.16,154.74,29641.0
2023-08-25 15:30:00,154.65,154.79,154.3,154.79,26690.0,154.65,154.79,154.3,154.79,26690.0
2023-08-25 15:35:00,154.77,155.05,154.68,154.84,26081.0,154.77,155.05,154.68,154.84,26081.0
2023-08-25 15:40:00,154.84,155.37,154.84,155.08,32690.0,154.84,155.37,154.84,155.08,32690.0
2023-08-25 15:45:00,155.1,155.1,154.81,154.94,47832.0,155.1,155.1,154.81,154.94,47832.0
2023-08-25 15:50:00,154.93,154.93,154.51,154.56,79240.0,154.93,154.93,154.51,154.56,79240.0
2023-08-25 15:55:00,154.55,154.75,154.14,154.26,178410.0,154.55,154.75,154.14,154.26,178410.0
2023-08-28 09:30:00,154.54,155.19,152.87,152.87,22778.0,154.54,155.19,152.87,152.87,22778.0
2023-08-28 09:35:00,152.86,153.77,152.77,153.38,6637.0,152.86,153.77,152.77,153.38,6637.0
2023-08-28 09:40:00,153.53,153.85,153.11,153.81,7893.0,153.53,153.85,153.11,153.81,7893.0
2023-08-28 09:45:00,154.11,154.86,153.92,154.45,12700.0,154.11,154.86,153.92,154.45,12700.0
2023-08-28 09:50:00,154.5,154.86,153.58,153.9,3000.0,154.5,154.86,153.58,153.9,3000.0
2023-08-28 09:55:00,153.72,154.21,153.71,153.9,7094.0,153.72,154.21,153.71,153.9,7094.0
2023-08-28 10:00:00,153.9,153.92,153.04,153.06,5843.0,153.9,153.92,153.04,153.06,5843.0
2023-08-28 10:05:00,153.12,153.31,152.48,153.13,14354.0,153.12,153.31,152.48,153.13,14354.0
2023-08-28 10:10:00,153.11,153.76,152.9,153.53,10024.0,153.11,153.76,152.9,153.53,10024.0
2023-08-28 10:15:00,153.55,153.57,153.18,153.27,5076.0,153.55,153.57,153.18,153.27,5076.0
2023-08-28 10:20:00,153.31,153.76,153.13,153.24,10078.0,153.31,153.76,153.13,153.24,10078.0
2023-08-28 10:25:00,153.34,154.09,153.31,154.05,6790.0,153.34,154.09,153.31,154.05,6790.0
2023-08-28 10:30:00,153.95,153.95,153.75,153.9,3606.0,153.95,153.95,153.75,153.9,3606.0
2023-08-28 10:35:00,153.88,153.89,152.99,152.99,7344.0,153.88,153.89,152.99,152.99,7344.0
2023-08-28 10:40:00,152.92,153.08,152.75,152.77,3492.0,152.92,153.08,152.75,152.77,3492.0
2023-08-28 10:45:00,152.72,153.02,152.57,152.99,5817.0,152.72,153.02,152.57,152.99,5817.0
2023-08-28 10:50:00,152.95,153.13,152.64,152.64,4204.0,152.95,153.13,152.64,152.64,4204.0
2023-08-28 10:55:00,152.61,152.87,152.54,152.83,2725.0,152.61,152.87,152.54,152.83,2725.0
2023-08-28 11:00:00,152.75,152.82,152.45,152.45,12688.0,152.75,152.82,152.45,152.45,12688.0
2023-08-28 11:05:00,152.5,152.95,152.39,152.9,15983.0,152.5,152.95,152.39,152.9,15983.0
2023-08-28 11:10:00,152.82,153.19,152.77,153.12,2300.0,152.82,153.19,152.77,153.12,2300.0
2023-08-28 11:15:00,153.07,153.16,152.94,153.16,3163.0,153.07,153.16,152.94,153.16,3163.0
2023-08-28 11:20:00,153.16,153.46,153.09,153.19,5153.0,153.16,153.46,153.09,153.19,5153.0
2023-08-28 11:25:00,153.12,153.58,152.99,153.46,15271.0,153.12,153.58,152.99,153.46,15271.0
2023-08-28 11:30:00,153.46,153.88,153.46,153.78,6436.0,153.46,153.88,153.46,153.78,6436.0
2023-08-28 11:35:00,153.71,153.95,153.45,153.63,9513.0,153.71,153.95,153.45,153.63,9513.0
2023-08-28 11:40:00,153.66,153.66,152.67,152.84,7787.0,153.66,153.66,152.67,152.84,7787.0
2023-08-28 11:45:00,152.84,153.04,152.64,152.64,5378.0,152.84,153.04,152.64,152.64,5378.0
2023-08-28 11:50:00,152.67,152.94,152.57,152.66,7350.0,152.67,152.94,152.57,152.66,7350.0
2023-08-28 11:55:00,152.6,153.02,152.6,153.0,7905.0,152.6,153.02,152.6,153.0,7905.0
2023-08-28 12:00:00,152.99,153.2,152.91,152.93,5565.0,152.99,153.2,152.91,152.93,5565.0
2023-08-28 12:05:00,152.87,153.54,152.86,153.5,9400.0,152.87,153.54,152.86,153.5,9400.0
2023-08-28 12:10:00,153.63,154.09,153.63,153.66,17550.0,153.63,154.09,153.63,153.66,17550.0
2023-08-28 12:15:00,153.6,153.93,153.55,153.81,4200.0,153.6,153.93,153.55,153.81,4200.0
2023-08-28 12:20:00,153.83,153.83,153.31,153.31,2668.0,153.83,153.83,153.31,153.31,2668.0
2023-08-28 12:25:00,153.36,153.36,153.12,153.12,1313.0,153.36,153.36,153.12,153.12,1313.0
2023-08-28 12:30:00,153.05,153.21,152.87,152.96,6982.0,153.05,153.21,152.87,152.96,6982.0
2023-08-28 12:35:00,152.95,153.0,152.67,152.68,4555.0,152.95,153.0,152.67,152.68,4555.0
2023-08-28 12:40:00,152.66,152.81,152.55,152.67,1800.0,152.66,152.81,152.55,152.67,1800.0
2023-08-28 12:45:00,152.74,153.1,152.69,152.95,5409.0,152.74,153.1,152.69,152.95,5409.0
2023-08-28 12:50:00,152.88,153.37,152.88,153.22,3713.0,152.88,153.37,152.88,153.22,3713.0
2023-08-28 12:55:00,153.29,153.57,153.29,153.34,4548.0,153.29,153.57,153.29,153.34,4548.0
2023-08-28 13:00:00,153.4,153.48,153.27,153.48,3057.0,153.4,153.48,153.27,153.48,3057.0
2023-08-28 13:05:00,153.53,153.56,153.17,153.21,4252.0,153.53,153.56,153.17,153.21,4252.0
2023-08-28 13:10:00,153.19,153.22,153.14,153.17,1702.0,153.19,153.22,153.14,153.17,1702.0
2023-08-28 13:15:00,153.18,153.18,152.69,152.69,4386.0,153.18,153.18,152.69,152.69,4386.0
2023-08-28 13:20:00,152.77,152.93,152.76,152.83,6744.0,152.77,152.93,152.76,152.83,6744.0
2023-08-28 13:25:00,152.83,153.02,152.75,153.0,6241.0,152.83,153.02,152.75,153.0,6241.0
2023-08-28 13:30:00,153.04,153.1,152.95,153.06,5017.0,153.04,153.1,152.95,153.06,5017.0
2023-08-28 13:35:00,152.99,153.28,152.97,153.16,7259.0,152.99,153.28,152.97,153.16,7259.0
2023-08-28 13:40:00,153.12,153.14,152.79,152.8,4165.0,153.12,153.14,152.79,152.8,4165.0
2023-08-28 13:45:00,152.8,153.25,152.8,153.08,5046.0,152.8,153.25,152.8,153.08,5046.0
2023-08-28 13:50:00,153.14,153.23,153.06,153.06,5870.0,153.14,153.23,153.06,153.06,5870.0
2023-08-28 13:55:00,153.06,153.06,152.73,152.82,4180.0,153.06,153.06,152.73,152.82,4180.0
2023-08-28 14:00:00,152.84,153.11,152.78,152.97,7308.0,152.84,153.11,152.78,152.97,7308.0
2023-08-28 14:05:00,152.97,153.17,152.96,153.0,4615.0,152.97,153.17,152.96,153.0,4615.0
2023-08-28 14:10:00,153.0,153.02,152.83,152.94,5032.0,153.0,153.02,152.83,152.94,5032.0
2023-08-28 14:15:00,152.94,153.16,152.82,152.94,6819.0,152.94,153.16,152.82,152.94,6819.0
2023-08-28 14:20:00,152.94,152.94,152.61,152.61,5381.0,152.94,152.94,152.61,152.61,5381.0
2023-08-28 14:25:00,152.68,152.82,152.56,152.81,8237.0,152.68,152.82,152.56,152.81,8237.0
2023-08-28 14:30:00,152.85,152.91,152.68,152.78,4034.0,152.85,152.91,152.68,152.78,4034.0
2023-08-28 14:35:00,152.72,152.82,152.51,152.65,3044.0,152.72,152.82,152.51,152.65,3044.0
2023-08-28 14:40:00,152.65,152.71,152.55,152.62,5296.0,152.65,152.71,152.55,152.62,5296.0
2023-08-28 14:45:00,152.63,152.65,152.56,152.56,5752.0,152.63,152.65,152.56,152.56,5752.0
2023-08-28 14:50:00,152.55,153.51,152.51,153.47,17248.0,152.55,153.51,152.51,153.47,17248.0
2023-08-28 14:55:00,153.52,153.59,153.07,153.1,12830.0,153.52,153.59,153.07,153.1,12830.0
2023-08-28 15:00:00,153.1,153.1,152.92,152.94,9375.0,153.1,153.1,152.92,152.94,9375.0
2023-08-28 15:05:00,152.97,153.19,152.93,153.19,6523.0,152.97,153.19,152.93,153.19,6523.0
2023-08-28 15:10:00,153.17,153.43,153.08,153.38,7295.0,153.17,153.43,153.08,153.38,7295.0
2023-08-28 15:15:00,153.35,154.04,153.28,153.96,9676.0,153.35,154.04,153.28,153.96,9676.0
2023-08-28 15:20:00,153.99,154.1,153.71,154.1,7456.0,153.99,154.1,153.71,154.1,7456.0
2023-08-28 15:25:00,154.07,154.58,153.87,154.58,14547.0,154.07,154.58,153.87,154.58,14547.0
2023-08-28 15:30:00,154.52,154.71,154.42,154.63,8163.0,154.52,154.71,154.42,154.63,8163.0
2023-08-28 15:35:00,154.61,154.8,154.45,154.71,11657.0,154.61,154.8,154.45,154.71,11657.0
2023-08-28 15:40:00,154.71,155.19,154.7,155.14,14193.0,154.71,155.19,154.7,155.14,14193.0
2023-08-28 15:45:00,155.16,155.48,154.86,154.9,30163.0,155.16,155.48,154.86,154.9,30163.0
2023-08-28 15:50:00,154.91,155.5,154.66,155.49,66663.0,154.91,155.5,154.66,155.49,66663.0
2023-08-28 15:55:00,155.42,155.74,155.23,155.29,96326.0,155.42,155.74,155.23,155.29,96326.0
2023-08-29 09:30:00,154.71,155.44,154.71,155.44,5419.0,154.71,155.44,154.71,155.44,5419.0
2023-08-29 09:35:00,155.31,155.98,155.26,155.26,5782.0,155.31,155.98,155.26,155.26,5782.0
2023-08-29 09:40:00,155.5,156.35,155.38,156.23,6345.0,155.5,156.35,155.38,156.23,6345.0
2023-08-29 09:45:00,156.1,156.26,155.56,155.91,6635.0,156.1,156.26,155.56,155.91,6635.0
2023-08-29 09:50:00,155.86,156.02,155.61,155.98,3706.0,155.86,156.02,155.61,155.98,3706.0
2023-08-29 09:55:00,156.1,156.1,155.42,155.47,4700.0,156.1,156.1,155.42,155.47,4700.0
2023-08-29 10:00:00,155.43,155.76,155.09,155.16,2910.0,155.43,155.76,155.09,155.16,2910.0
2023-08-29 10:05:00,155.1,155.13,154.63,154.7,16200.0,155.1,155.13,154.63,154.7,16200.0
2023-08-29 10:10:00,154.75,155.52,154.61,155.52,16169.0,154.75,155.52,154.61,155.52,16169.0
2023-08-29 10:15:00,155.57,156.24,155.51,156.01,6042.0,155.57,156.24,155.51,156.01,6042.0
2023-08-29 10:20:00,156.1,156.46,156.05,156.25,4397.0,156.1,156.46,156.05,156.25,4397.0
2023-08-29 10:25:00,156.26,157.07,156.24,156.39,22939.0,156.26,157.07,156.24,156.39,22939.0
2023-08-29 10:30:00,156.25,156.25,155.59,155.93,5678.0,156.25,156.25,155.59,155.93,5678.0
2023-08-29 10:35:00,155.85,156.04,155.43,155.58,7098.0,155.85,156.04,155.43,155.58,7098.0
2023-08-29 10:40:00,155.58,155.89,155.53,155.71,6119.0,155.58,155.89,155.53,155.71,6119.0
2023-08-29 10:45:00,155.78,156.04,155.7,155.87,8618.0,155.78,156.04,155.7,155.87,8618.0
2023-08-29 10:50:00,155.77,155.87,155.62,155.73,9966.0,155.77,155.87,155.62,155.73,9966.0
2023-08-29 10:55:00,155.67,155.7,155.25,155.49,16533.0,155.67,155.7,155.25,155.49,16533.0
2023-08-29 11:00:00,155.47,155.87,155.39,155.7,13877.0,155.47,155.87,155.39,155.7,13877.0
2023-08-29 11:05:00,155.71,156.11,155.71,156.1,6608.0,155.71,156.11,155.71,156.1,6608.0
2023-08-29 11:10:00,156.13,156.13,155.81,155.81,5929.0,156.13,156.13,155.81,155.81,5929.0
2023-08-29 11:15:00,155.62,156.12,155.62,156.02,7721.0,155.62,156.12,155.62,156.02,7721.0
2023-08-29 11:20:00,156.04,156.52,156.04,156.31,6426.0,156.04,156.52,156.04,156.31,6426.0
2023-08-29 11:25:00,156.4,156.55,156.25,156.55,13614.0,156.4,156.55,156.25,156.55,13614.0
2023-08-29 11:30:00,156.5,156.77,156.46,156.62,2530.0,156.5,156.77,156.46,156.62,2530.0
2023-08-29 11:35:00,156.72,156.79,156.63,156.63,1925.0,156.72,156.79,156.63,156.63,1925.0
2023-08-29 11:40:00,156.71,156.79,156.54,156.62,4100.0,156.71,156.79,156.54,156.62,4100.0
2023-08-29 11:45:00,156.69,156.8,156.57,156.67,3597.0,156.69,156.8,156.57,156.67,3597.0
2023-08-29 11:50:00,156.54,156.79,156.44,156.71,2043.0,156.54,156.79,156.44,156.71,2043.0
2023-08-29 11:55:00,156.57,156.7,156.47,156.47,2374.0,156.57,156.7,156.47,156.47,2374.0
2023-08-29 12:00:00,156.54,156.59,156.33,156.59,1500.0,156.54,156.59,156.33,156.59,1500.0
2023-08-29 12:05:00,156.63,156.79,156.56,156.78,2700.0,156.63,156.79,156.56,156.78,2700.0
2023-08-29 12:10:00,156.76,157.06,156.75,156.83,4442.0,156.76,157.06,156.75,156.83,4442.0
2023-08-29 12:15:00,156.92,157.34,156.92,157.24,9963.0,156.92,157.34,156.92,157.24,9963.0
2023-08-29 12:20:00,157.22,157.44,157.22,157.44,1466.0,157.22,157.44,157.22,157.44,1466.0
2023-08-29 12:25:00,157.45,157.71,157.45,157.65,2149.0,157.45,157.71,157.45,157.65,2149.0
2023-08-29 12:30:00,157.61,157.61,157.28,157.29,2698.0,157.61,157.61,157.28,157.29,2698.0
2023-08-29 12:35:00,157.31,157.43,157.3,157.33,800.0,157.31,157.43,157.3,157.33,800.0
2023-08-29 12:40:00,157.38,157.38,157.12,157.21,1100.0,157.38,157.38,157.12,157.21,1100.0
2023-08-29 12:45:00,157.17,157.17,156.91,156.91,2700.0,157.17,157.17,156.91,156.91,2700.0
2023-08-29 12:50:00,156.91,156.91,156.68,156.69,5321.0,156.91,156.91,156.68,156.69,5321.0
2023-08-29 12:55:00,156.56,156.56,156.43,156.52,2615.0,156.56,156.56,156.43,156.52,2615.0
2023-08-29 13:00:00,156.44,156.49,156.32,156.46,4547.0,156.44,156.49,156.32,156.46,4547.0
2023-08-29 13:05:00,156.53,156.61,156.28,156.59,6502.0,156.53,156.61,156.28,156.59,6502.0
2023-08-29 13:10:00,156.44,156.6,156.37,156.55,2030.0,156.44,156.6,156.37,156.55,2030.0
2023-08-29 13:15:00,156.52,156.78,156.29,156.7,3114.0,156.52,156.78,156.29,156.7,3114.0
2023-08-29 13:20:00,156.79,156.79,156.57,156.75,2330.0,156.79,156.79,156.57,156.75,2330.0
2023-08-29 13:25:00,156.69,156.9,156.69,156.75,2100.0,156.69,156.9,156.69,156.75,2100.0
2023-08-29 13:30:00,156.65,156.72,156.51,156.71,2226.0,156.65,156.72,156.51,156.71,2226.0
2023-08-29 13:35:00,156.73,156.94,156.53,156.53,6945.0,156.73,156.94,156.53,156.53,6945.0
2023-08-29 13:40:00,156.54,156.59,156.4,156.44,2018.0,156.54,156.59,156.4,156.44,2018.0
2023-08-29 13:45:00,156.39,156.4,156.23,156.23,1702.0,156.39,156.4,156.23,156.23,1702.0
2023-08-29 13:50:00,156.2,156.52,156.2,156.3,4837.0,156.2,156.52,156.2,156.3,4837.0
2023-08-29 13:55:00,156.17,156.29,156.16,156.27,2402.0,156.17,156.29,156.16,156.27,2402.0
2023-08-29 14:00:00,156.35,156.49,156.27,156.29,3393.0,156.35,156.49,156.27,156.29,3393.0
2023-08-29 14:05:00,156.26,156.39,156.19,156.19,3804.0,156.26,156.39,156.19,156.19,3804.0
2023-08-29 14:10:00,156.16,156.3,156.16,156.17,2166.0,156.16,156.3,156.16,156.17,2166.0
2023-08-29 14:15:00,156.19,156.37,156.19,156.31,1900.0,156.19,156.37,156.19,156.31,1900.0
2023-08-29 14:20:00,156.38,156.45,156.22,156.32,4175.0,156.38,156.45,156.22,156.32,4175.0
2023-08-29 14:25:00,156.26,156.55,156.26,156.55,2400.0,156.26,156.55,156.26,156.55,2400.0
2023-08-29 14:30:00,156.47,156.51,156.37,156.5,4741.0,156.47,156.51,156.37,156.5,4741.0
2023-08-29 14:35:00,156.54,156.58,156.31,156.39,3402.0,156.54,156.58,156.31,156.39,3402.0
2023-08-29 14:40:00,156.38,156.43,156.26,156.4,3880.0,156.38,156.43,156.26,156.4,3880.0
2023-08-29 14:45:00,156.36,156.42,155.95,156.12,6127.0,156.36,156.42,155.95,156.12,6127.0
2023-08-29 14:50:00,156.16,156.34,156.15,156.19,4298.0,156.16,156.34,156.15,156.19,4298.0
2023-08-29 14:55:00,156.2,156.34,156.15,156.3,3974.0,156.2,156.34,156.15,156.3,3974.0
2023-08-29 15:00:00,156.19,156.26,155.92,156.08,5331.0,156.19,156.26,155.92,156.08,5331.0
2023-08-29 15:05:00,156.11,156.21,155.91,156.13,2933.0,156.11,156.21,155.91,156.13,2933.0
2023-08-29 15:10:00,156.09,156.13,156.02,156.09,3852.0,156.09,156.13,156.02,156.09,3852.0
2023-08-29 15:15:00,156.02,156.23,156.02,156.2,4341.0,156.02,156.23,156.02,156.2,4341.0
2023-08-29 15:20:00,156.28,156.5,156.11,156.33,8526.0,156.28,156.5,156.11,156.33,8526.0
2023-08-29 15:25:00,156.32,156.54,156.08,156.38,18247.0,156.32,156.54,156.08,156.38,18247.0
2023-08-29 15:30:00,156.36,156.57,156.22,156.31,9872.0,156.36,156.57,156.22,156.31,9872.0
2023-08-29 15:35:00,156.35,156.42,156.27,156.31,7133.0,156.35,156.42,156.27,156.31,7133.0
2023-08-29 15:40:00,156.31,156.84,156.27,156.84,22201.0,156.31,156.84,156.27,156.84,22201.0
2023-08-29 15:45:00,156.9,157.06,156.68,156.71,17846.0,156.9,157.06,156.68,156.71,17846.0
2023-08-29 15:50:00,156.7,157.37,156.7,157.24,51151.0,156.7,157.37,156.7,157.24,51151.0
2023-08-29 15:55:00,157.22,157.27,156.68,157.23,150509.0,157.22,157.27,156.68,157.23,150509.0
2023-08-30 09:30:00,156.15,156.95,155.56,156.94,16880.0,156.15,156.95,155.56,156.94,16880.0
2023-08-30 09:35:00,156.61,156.67,156.23,156.25,2275.0,156.61,156.67,156.23,156.25,2275.0
2023-08-30 09:40:00,156.33,156.98,156.23,156.69,4260.0,156.33,156.98,156.23,156.69,4260.0
2023-08-30 09:45:00,156.79,157.35,156.7,156.96,4996.0,156.79,157.35,156.7,156.96,4996.0
2023-08-30 09:50:00,157.0,158.19,156.99,158.19,4180.0,157.0,158.19,156.99,158.19,4180.0
2023-08-30 09:55:00,158.23,158.29,157.85,157.85,1404.0,158.23,158.29,157.85,157.85,1404.0
2023-08-30 10:00:00,158.11,158.14,157.48,158.14,9026.0,158.11,158.14,157.48,158.14,9026.0
2023-08-30 10:05:00,158.0,158.16,157.45,157.9,12716.0,158.0,158.16,157.45,157.9,12716.0
2023-08-30 10:10:00,158.14,158.39,157.92,158.39,5814.0,158.14,158.39,157.92,158.39,5814.0
2023-08-30 10:15:00,158.39,158.49,157.85,158.03,15257.0,158.39,158.49,157.85,158.03,15257.0
2023-08-30 10:20:00,158.13,158.37,157.88,158.37,4563.0,158.13,158.37,157.88,158.37,4563.0
2023-08-30 10:25:00,158.26,158.54,157.67,157.87,9785.0,158.26,158.54,157.67,157.87,9785.0
2023-08-30 10:30:00,157.78,158.37,157.44,158.37,4408.0,157.78,158.37,157.44,158.37,4408.0
2023-08-30 10:35:00,158.29,158.54,157.9,158.54,5882.0,158.29,158.54,157.9,158.54,5882.0
2023-08-30 10:40:00,158.54,158.75,158.39,158.52,4010.0,158.54,158.75,158.39,158.52,4010.0
2023-08-30 10:45:00,158.52,158.99,158.52,158.81,6889.0,158.52,158.99,158.52,158.81,6889.0
2023-08-30 10:50:00,158.87,159.24,158.87,159.21,5132.0,158.87,159.24,158.87,159.21,5132.0
2023-08-30 10:55:00,159.2,159.29,158.83,159.05,5220.0,159.2,159.29,158.83,159.05,5220.0
2023-08-30 11:00:00,159.21,159.21,158.6,158.75,3486.0,159.21,159.21,158.6,158.75,3486.0
2023-08-30 11:05:00,158.78,159.08,158.77,158.81,3396.0,158.78,159.08,158.77,158.81,3396.0
2023-08-30 11:10:00,158.78,159.49,158.74,159.46,11439.0,158.78,159.49,158.74,159.46,11439.0
2023-08-30 11:15:00,159.47,159.47,159.21,159.34,3114.0,159.47,159.47,159.21,159.34,3114.0
2023-08-30 11:20:00,159.54,160.0,159.54,159.81,7860.0,159.54,160.0,159.54,159.81,7860.0
2023-08-30 11:25:00,159.75,160.0,159.66,159.95,2550.0,159.75,160.0,159.66,159.95,2550.0
2023-08-30 11:30:00,159.92,159.95,159.55,159.55,3043.0,159.92,159.95,159.55,159.55,3043.0
2023-08-30 11:35:00,159.49,159.74,159.14,159.27,10071.0,159.49,159.74,159.14,159.27,10071.0
2023-08-30 11:40:00,159.21,159.21,158.84,159.03,2097.0,159.21,159.21,158.84,159.03,2097.0
2023-08-30 11:45:00,159.09,159.31,159.05,159.14,2949.0,159.09,159.31,159.05,159.14,2949.0
2023-08-30 11:50:00,159.15,159.25,158.96,159.14,15449.0,159.15,159.25,158.96,159.14,15449.0
2023-08-30 11:55:00,159.18,159.94,159.08,159.85,27101.0,159.18,159.94,159.08,159.85,27101.0
2023-08-30 12:00:00,159.88,160.12,159.69,159.96,10597.0,159.88,160.12,159.69,159.96,10597.0
2023-08-30 12:05:00,159.8,160.23,159.8,160.22,4052.0,159.8,160.23,159.8,160.22,4052.0
2023-08-30 12:10:00,160.35,160.35,159.93,160.0,4071.0,160.35,160.35,159.93,160.0,4071.0
2023-08-30 12:15:00,160.0,160.21,159.85,159.87,6658.0,160.0,160.21,159.85,159.87,6658.0
2023-08-30 12:20:00,159.92,160.07,159.73,159.75,6677.0,159.92,160.07,159.73,159.75,6677.0
2023-08-30 12:25:00,159.74,159.99,159.74,159.86,4977.0,159.74,159.99,159.74,159.86,4977.0
2023-08-30 12:30:00,159.87,160.17,159.83,160.05,3947.0,159.87,160.17,159.83,160.05,3947.0
2023-08-30 12:35:00,160.0,160.08,159.75,160.06,28280.0,160.0,160.08,159.75,160.06,28280.0
2023-08-30 12:40:00,159.98,160.36,159.92,160.03,26527.0,159.98,160.36,159.92,160.03,26527.0
2023-08-30 12:45:00,160.04,160.77,160.0,160.6,28438.0,160.04,160.77,160.0,160.6,28438.0
2023-08-30 12:50:00,160.65,160.8,160.2,160.25,7905.0,160.65,160.8,160.2,160.25,7905.0
2023-08-30 12:55:00,160.26,160.34,160.01,160.17,22180.0,160.26,160.34,160.01,160.17,22180.0
2023-08-30 13:00:00,160.05,160.43,159.97,160.37,4140.0,160.05,160.43,159.97,160.37,4140.0
2023-08-30 13:05:00,160.37,160.45,160.11,160.22,6270.0,160.37,160.45,160.11,160.22,6270.0
2023-08-30 13:10:00,160.2,160.49,160.18,160.47,2469.0,160.2,160.49,160.18,160.47,2469.0
2023-08-30 13:15:00,160.62,160.71,160.39,160.5,19617.0,160.62,160.71,160.39,160.5,19617.0
2023-08-30 13:20:00,160.45,160.48,160.25,160.3,4323.0,160.45,160.48,160.25,160.3,4323.0
2023-08-30 13:25:00,160.26,160.65,160.26,160.56,3434.0,160.26,160.65,160.26,160.56,3434.0
2023-08-30 13:30:00,160.55,160.62,160.39,160.59,6274.0,160.55,160.62,160.39,160.59,6274.0
2023-08-30 13:35:00,160.59,160.66,160.35,160.5,8862.0,160.59,160.66,160.35,160.5,8862.0
2023-08-30 13:40:00,160.53,160.6,160.53,160.6,1600.0,160.53,160.6,160.53,160.6,1600.0
2023-08-30 13:45:00,160.63,160.74,160.33,160.43,6009.0,160.63,160.74,160.33,160.43,6009.0
2023-08-30 13:50:00,160.36,160.44,160.22,160.31,4844.0,160.36,160.44,160.22,160.31,4844.0
2023-08-30 13:55:00,160.37,160.37,160.04,160.31,4848.0,160.37,160.37,160.04,160.31,4848.0
2023-08-30 14:00:00,160.27,160.34,159.91,160.02,3860.0,160.27,160.34,159.91,160.02,3860.0
2023-08-30 14:05:00,159.97,160.15,159.77,159.77,6691.0,159.97,160.15,159.77,159.77,6691.0
2023-08-30 14:10:00,159.88,160.3,159.8,160.3,5764.0,159.88,160.3,159.8,160.3,5764.0
2023-08-30 14:15:00,160.26,160.32,159.97,160.12,7735.0,160.26,160.32,159.97,160.12,7735.0
2023-08-30 14:20:00,160.13,160.17,159.99,160.17,1695.0,160.13,160.17,159.99,160.17,1695.0
2023-08-30 14:25:00,160.2,160.34,160.08,160.13,10342.0,160.2,160.34,160.08,160.13,10342.0
2023-08-30 14:30:00,160.16,160.69,160.15,160.65,4142.0,160.16,160.69,160.15,160.65,4142.0
2023-08-30 14:35:00,160.59,160.95,160.58,160.9,5819.0,160.59,160.95,160.58,160.9,5819.0
2023-08-30 14:40:00,160.83,161.06,160.72,161.0,5401.0,160.83,161.06,160.72,161.0,5401.0
2023-08-30 14:45:00,161.01,161.08,160.8,160.81,6643.0,161.01,161.08,160.8,160.81,6643.0
2023-08-30 14:50:00,160.81,161.06,160.81,161.06,3141.0,160.81,161.06,160.81,161.06,3141.0
2023-08-30 14:55:00,161.07,161.28,160.88,160.94,10335.0,161.07,161.28,160.88,160.94,10335.0
2023-08-30 15:00:00,160.88,161.06,160.83,161.03,6924.0,160.88,161.06,160.83,161.03,6924.0
2023-08-30 15:05:00,160.96,160.97,160.39,160.56,7367.0,160.96,160.97,160.39,160.56,7367.0
2023-08-30 15:10:00,160.53,160.77,160.44,160.52,7367.0,160.53,160.77,160.44,160.52,7367.0
2023-08-30 15:15:00,160.52,160.52,160.2,160.35,4784.0,160.52,160.52,160.2,160.35,4784.0
2023-08-30 15:20:00,160.35,160.42,160.27,160.27,4164.0,160.35,160.42,160.27,160.27,4164.0
2023-08-30 15:25:00,160.32,160.37,160.15,160.17,5633.0,160.32,160.37,160.15,160.17,5633.0
2023-08-30 15:30:00,160.15,160.15,159.78,159.89,5248.0,160.15,160.15,159.78,159.89,5248.0
2023-08-30 15:35:00,159.81,160.15,159.81,160.12,11274.0,159.81,160.15,159.81,160.12,11274.0
2023-08-30 15:40:00,160.14,160.47,160.02,160.44,16807.0,160.14,160.47,160.02,160.44,16807.0
2023-08-30 15:45:00,160.41,160.69,160.26,160.26,25035.0,160.41,160.69,160.26,160.26,25035.0
2023-08-30 15:50:00,160.21,160.46,160.15,160.32,45863.0,160.21,160.46,160.15,160.32,45863.0
2023-08-30 15:55:00,160.28,160.78,160.2,160.29,92536.0,160.28,160.78,160.2,160.29,92536.0
2023-08-31 09:30:00,160.15,160.73,158.5,160.47,15241.0,160.15,160.73,158.5,160.47,15241.0
2023-08-31 09:35:00,160.12,160.34,159.76,160.0,13877.0,160.12,160.34,159.76,160.0,13877.0
2023-08-31 09:40:00,160.0,160.31,159.5,159.89,19828.0,160.0,160.31,159.5,159.89,19828.0
2023-08-31 09:45:00,159.94,160.12,159.75,160.12,4510.0,159.94,160.12,159.75,160.12,4510.0
2023-08-31 09:50:00,160.14,160.22,159.78,160.0,45348.0,160.14,160.22,159.78,160.0,45348.0
2023-08-31 09:55:00,160.0,160.04,159.66,159.78,5181.0,160.0,160.04,159.66,159.78,5181.0
2023-08-31 10:00:00,159.72,160.01,159.42,160.01,12060.0,159.72,160.01,159.42,160.01,12060.0
2023-08-31 10:05:00,159.98,161.19,159.98,160.76,16896.0,159.98,161.19,159.98,160.76,16896.0
2023-08-31 10:10:00,160.8,161.02,160.52,160.57,16300.0,160.8,161.02,160.52,160.57,16300.0
2023-08-31 10:15:00,160.63,160.88,160.23,160.69,20208.0,160.63,160.88,160.23,160.69,20208.0
2023-08-31 10:20:00,160.74,161.31,160.49,160.92,47828.0,160.74,161.31,160.49,160.92,47828.0
2023-08-31 10:25:00,161.24,162.03,161.1,161.88,20825.0,161.24,162.03,161.1,161.88,20825.0
2023-08-31 10:30:00,161.95,162.16,161.37,161.63,9181.0,161.95,162.16,161.37,161.63,9181.0
2023-08-31 10:35:00,161.64,162.23,161.64,161.7,22118.0,161.64,162.23,161.64,161.7,22118.0
2023-08-31 10:40:00,161.72,161.97,161.41,161.78,21118.0,161.72,161.97,161.41,161.78,21118.0
2023-08-31 10:45:00,161.82,161.99,161.66,161.74,5887.0,161.82,161.99,161.66,161.74,5887.0
2023-08-31 10:50:00,161.57,161.67,161.37,161.67,2747.0,161.57,161.67,161.37,161.67,2747.0
2023-08-31 10:55:00,161.67,161.74,161.53,161.72,3857.0,161.67,161.74,161.53,161.72,3857.0
2023-08-31 11:00:00,161.75,162.23,161.67,162.15,5769.0,161.75,162.23,161.67,162.15,5769.0
2023-08-31 11:05:00,162.22,162.71,162.03,162.71,19697.0,162.22,162.71,162.03,162.71,19697.0
2023-08-31 11:10:00,162.84,163.17,162.61,162.99,11646.0,162.84,163.17,162.61,162.99,11646.0
2023-08-31 11:15:00,163.0,163.12,162.77,162.78,4117.0,163.0,163.12,162.77,162.78,4117.0
2023-08-31 11:20:00,162.69,162.81,162.49,162.81,6900.0,162.69,162.81,162.49,162.81,6900.0
2023-08-31 11:25:00,162.81,162.91,162.61,162.71,2252.0,162.81,162.91,162.61,162.71,2252.0
2023-08-31 11:30:00,162.71,162.71,162.34,162.34,3848.0,162.71,162.71,162.34,162.34,3848.0
2023-08-31 11:35:00,162.28,162.37,162.15,162.16,2900.0,162.28,162.37,162.15,162.16,2900.0
2023-08-31 11:40:00,162.16,162.94,162.16,162.94,5569.0,162.16,162.94,162.16,162.94,5569.0
2023-08-31 11:45:00,162.81,162.81,162.45,162.66,5188.0,162.81,162.81,162.45,162.66,5188.0
2023-08-31 11:50:00,162.58,162.61,162.29,162.46,5961.0,162.58,162.61,162.29,162.46,5961.0
2023-08-31 11:55:00,162.56,162.56,162.28,162.55,4300.0,162.56,162.56,162.28,162.55,4300.0
2023-08-31 12:00:00,162.52,162.75,162.52,162.75,6804.0,162.52,162.75,162.52,162.75,6804.0
2023-08-31 12:05:00,162.64,162.77,162.57,162.77,9236.0,162.64,162.77,162.57,162.77,9236.0
2023-08-31 12:10:00,162.73,162.83,162.64,162.71,3214.0,162.73,162.83,162.64,162.71,3214.0
2023-08-31 12:15:00,162.74,163.36,162.71,163.36,12368.0,162.74,163.36,162.71,163.36,12368.0
2023-08-31 12:20:00,163.32,163.55,163.16,163.16,3983.0,163.32,163.55,163.16,163.16,3983.0
2023-08-31 12:25:00,163.27,163.34,163.05,163.23,4121.0,163.27,163.34,163.05,163.23,4121.0
2023-08-31 12:30:00,163.24,163.43,163.1,163.24,4421.0,163.24,163.43,163.1,163.24,4421.0
2023-08-31 12:35:00,163.23,163.23,162.73,162.76,2807.0,163.23,163.23,162.73,162.76,2807.0
2023-08-31 12:40:00,162.75,162.96,162.56,162.57,1600.0,162.75,162.96,162.56,162.57,1600.0
2023-08-31 12:45:00,162.65,162.73,162.54,162.59,2878.0,162.65,162.73,162.54,162.59,2878.0
2023-08-31 12:50:00,162.67,162.97,162.66,162.85,3730.0,162.67,162.97,162.66,162.85,3730.0
2023-08-31 12:55:00,162.85,163.17,162.85,163.12,2936.0,162.85,163.17,162.85,163.12,2936.0
2023-08-31 13:00:00,163.09,163.12,162.82,162.89,4425.0,163.09,163.12,162.82,162.89,4425.0
2023-08-31 13:05:00,162.89,163.21,162.83,163.2,5965.0,162.89,163.21,162.83,163.2,5965.0
2023-08-31 13:10:00,163.15,163.2,162.94,162.94,3601.0,163.15,163.2,162.94,162.94,3601.0
2023-08-31 13:15:00,163.07,163.14,162.99,162.99,3100.0,163.07,163.14,162.99,162.99,3100.0
2023-08-31 13:20:00,163.08,163.29,162.98,163.25,3535.0,163.08,163.29,162.98,163.25,3535.0
2023-08-31 13:25:00,163.25,163.32,163.14,163.19,6656.0,163.25,163.32,163.14,163.19,6656.0
2023-08-31 13:30:00,163.18,163.53,163.1,163.49,6005.0,163.18,163.53,163.1,163.49,6005.0
2023-08-31 13:35:00,163.49,163.76,163.39,163.54,12686.0,163.49,163.76,163.39,163.54,12686.0
2023-08-31 13:40:00,163.5,163.5,163.37,163.48,1657.0,163.5,163.5,163.37,163.48,1657.0
2023-08-31 13:45:00,163.49,163.6,163.2,163.45,11011.0,163.49,163.6,163.2,163.45,11011.0
2023-08-31 13:50:00,163.45,163.47,163.27,163.28,23853.0,163.45,163.47,163.27,163.28,23853.0
2023-08-31 13:55:00,163.33,163.4,162.94,162.96,10353.0,163.33,163.4,162.94,162.96,10353.0
2023-08-31 14:00:00,162.93,163.07,162.75,162.76,7620.0,162.93,163.07,162.75,162.76,7620.0
2023-08-31 14:05:00,162.83,162.86,162.58,162.86,7135.0,162.83,162.86,162.58,162.86,7135.0
2023-08-31 14:10:00,162.87,163.07,162.51,162.67,9760.0,162.87,163.07,162.51,162.67,9760.0
2023-08-31 14:15:00,162.7,163.04,162.6,162.88,4864.0,162.7,163.04,162.6,162.88,4864.0
2023-08-31 14:20:00,162.84,162.86,162.64,162.69,5923.0,162.84,162.86,162.64,162.69,5923.0
2023-08-31 14:25:00,162.68,162.85,162.5,162.57,6667.0,162.68,162.85,162.5,162.57,6667.0
2023-08-31 14:30:00,162.7,162.75,162.09,162.09,3739.0,162.7,162.75,162.09,162.09,3739.0
2023-08-31 14:35:00,162.22,162.22,161.81,162.01,6255.0,162.22,162.22,161.81,162.01,6255.0
2023-08-31 14:40:00,162.0,162.0,161.65,161.65,2109.0,162.0,162.0,161.65,161.65,2109.0
2023-08-31 14:45:00,161.69,161.97,161.62,161.97,4911.0,161.69,161.97,161.62,161.97,4911.0
2023-08-31 14:50:00,161.97,162.07,161.79,162.07,6879.0,161.97,162.07,161.79,162.07,6879.0
2023-08-31 14:55:00,161.97,162.31,161.97,162.18,8292.0,161.97,162.31,161.97,162.18,8292.0
2023-08-31 15:00:00,162.18,162.45,162.17,162.39,6841.0,162.18,162.45,162.17,162.39,6841.0
2023-08-31 15:05:00,162.36,162.66,162.25,162.66,7138.0,162.36,162.66,162.25,162.66,7138.0
2023-08-31 15:10:00,162.66,162.66,162.46,162.64,6227.0,162.66,162.66,162.46,162.64,6227.0
2023-08-31 15:15:00,162.64,162.84,162.48,162.5,4574.0,162.64,162.84,162.48,162.5,4574.0
2023-08-31 15:20:00,162.5,162.51,162.18,162.29,6344.0,162.5,162.51,162.18,162.29,6344.0
2023-08-31 15:25:00,162.31,162.43,162.24,162.39,8551.0,162.31,162.43,162.24,162.39,8551.0
2023-08-31 15:30:00,162.39,162.65,162.39,162.55,14643.0,162.39,162.65,162.39,162.55,14643.0
2023-08-31 15:35:00,162.54,162.66,162.41,162.66,10664.0,162.54,162.66,162.41,162.66,10664.0
2023-08-31 15:40:00,162.66,162.89,162.41,162.42,13626.0,162.66,162.89,162.41,162.42,13626.0
2023-08-31 15:45:00,162.45,162.49,161.92,162.44,20905.0,162.45,162.49,161.92,162.44,20905.0
2023-08-31 15:50:00,162.39,162.94,162.18,162.22,61557.0,162.39,162.94,162.18,162.22,61557.0
2023-08-31 15:55:00,162.22,162.54,162.16,162.31,118334.0,162.22,162.54,162.16,162.31,118334.0
2023-09-01 09:30:00,163.23,164.93,163.21,163.8,11103.0,163.23,164.93,163.21,163.8,11103.0
2023-09-01 09:35:00,163.79,163.79,163.14,163.53,3265.0,163.79,163.79,163.14,163.53,3265.0
2023-09-01 09:40:00,163.24,163.73,162.8,163.73,3225.0,163.24,163.73,162.8,163.73,3225.0
2023-09-01 09:45:00,163.71,163.71,162.6,162.75,3482.0,163.71,163.71,162.6,162.75,3482.0
2023-09-01 09:50:00,162.88,163.11,162.81,162.98,2420.0,162.88,163.11,162.81,162.98,2420.0
2023-09-01 09:55:00,163.02,163.21,162.81,163.21,1179.0,163.02,163.21,162.81,163.21,1179.0
2023-09-01 10:00:00,162.99,163.18,162.57,163.15,9012.0,162.99,163.18,162.57,163.15,9012.0
2023-09-01 10:05:00,163.22,163.33,162.54,162.67,5524.0,163.22,163.33,162.54,162.67,5524.0
2023-09-01 10:10:00,162.55,163.24,162.55,163.03,4808.0,162.55,163.24,162.55,163.03,4808.0
2023-09-01 10:15:00,163.1,163.6,163.1,163.52,3329.0,163.1,163.6,163.1,163.52,3329.0
2023-09-01 10:20:00,163.57,163.59,162.93,163.11,3738.0,163.57,163.59,162.93,163.11,3738.0
2023-09-01 10:25:00,162.76,162.89,162.76,162.85,1309.0,162.76,162.89,162.76,162.85,1309.0
2023-09-01 10:30:00,162.83,163.01,162.74,162.94,1044.0,162.83,163.01,162.74,162.94,1044.0
2023-09-01 10:35:00,162.98,162.98,162.63,162.68,3453.0,162.98,162.98,162.63,162.68,3453.0
2023-09-01 10:40:00,162.62,163.15,162.61,163.15,4252.0,162.62,163.15,162.61,163.15,4252.0
2023-09-01 10:45:00,163.06,163.08,162.76,162.77,5193.0,163.06,163.08,162.76,162.77,5193.0
2023-09-01 10:50:00,162.72,163.16,162.72,163.09,6296.0,162.72,163.16,162.72,163.09,6296.0
2023-09-01 10:55:00,163.13,163.17,162.72,162.97,5661.0,163.13,163.17,162.72,162.97,5661.0
2023-09-01 11:00:00,162.97,163.03,162.78,163.0,6659.0,162.97,163.03,162.78,163.0,6659.0
2023-09-01 11:05:00,163.01,163.22,162.77,162.77,8972.0,163.01,163.22,162.77,162.77,8972.0
2023-09-01 11:10:00,162.82,162.91,162.7,162.85,7630.0,162.82,162.91,162.7,162.85,7630.0
2023-09-01 11:15:00,162.85,163.11,162.33,162.52,14213.0,162.85,163.11,162.33,162.52,14213.0
2023-09-01 11:20:00,162.53,162.56,161.51,161.51,10521.0,162.53,162.56,161.51,161.51,10521.0
2023-09-01 11:25:00,161.59,161.85,161.27,161.56,9100.0,161.59,161.85,161.27,161.56,9100.0
2023-09-01 11:30:00,161.56,161.68,161.33,161.56,5432.0,161.56,161.68,161.33,161.56,5432.0
2023-09-01 11:35:00,161.5,161.5,161.25,161.34,2550.0,161.5,161.5,161.25,161.34,2550.0
2023-09-01 11:40:00,161.39,161.69,161.31,161.69,3025.0,161.39,161.69,161.31,161.69,3025.0
2023-09-01 11:45:00,161.58,161.62,161.23,161.26,4573.0,161.58,161.62,161.23,161.26,4573.0
2023-09-01 11:50:00,161.28,161.67,161.25,161.67,3535.0,161.28,161.67,161.25,161.67,3535.0
2023-09-01 11:55:00,161.72,161.79,161.51,161.55,2533.0,161.72,161.79,161.51,161.55,2533.0
2023-09-01 12:00:00,161.54,161.73,161.54,161.65,1025.0,161.54,161.73,161.54,161.65,1025.0
2023-09-01 12:05:00,161.62,161.69,161.46,161.49,1725.0,161.62,161.69,161.46,161.49,1725.0
2023-09-01 12:10:00,161.36,161.36,161.34,161.34,200.0,161.36,161.36,161.34,161.34,200.0
2023-09-01 12:15:00,161.35,161.52,161.31,161.35,2490.0,161.35,161.52,161.31,161.35,2490.0
2023-09-01 12:20:00,161.39,161.46,161.35,161.46,2401.0,161.39,161.46,161.35,161.46,2401.0
2023-09-01 12:25:00,161.51,162.07,161.46,162.0,11345.0,161.51,162.07,161.46,162.0,11345.0
2023-09-01 12:30:00,162.0,162.08,161.81,161.9,3799.0,162.0,162.08,161.81,161.9,3799.0
2023-09-01 12:35:00,161.85,161.92,161.47,161.56,15095.0,161.85,161.92,161.47,161.56,15095.0
2023-09-01 12:40:00,161.44,161.44,161.35,161.41,900.0,161.44,161.44,161.35,161.41,900.0
2023-09-01 12:45:00,161.47,161.48,161.12,161.3,3392.0,161.47,161.48,161.12,161.3,3392.0
2023-09-01 12:50:00,161.41,161.43,161.29,161.36,6757.0,161.41,161.43,161.29,161.36,6757.0
2023-09-01 12:55:00,161.39,161.41,161.31,161.39,3864.0,161.39,161.41,161.31,161.39,3864.0
2023-09-01 13:00:00,161.38,161.61,161.38,161.55,4575.0,161.38,161.61,161.38,161.55,4575.0
2023-09-01 13:05:00,161.5,161.64,161.45,161.47,5419.0,161.5,161.64,161.45,161.47,5419.0
2023-09-01 13:10:00,161.45,161.58,161.45,161.5,1802.0,161.45,161.58,161.45,161.5,1802.0
2023-09-01 13:15:00,161.56,161.56,161.43,161.5,1900.0,161.56,161.56,161.43,161.5,1900.0
2023-09-01 13:20:00,161.46,161.51,161.12,161.12,11723.0,161.46,161.51,161.12,161.12,11723.0
2023-09-01 13:25:00,161.16,161.16,160.99,161.05,2902.0,161.16,161.16,160.99,161.05,2902.0
2023-09-01 13:30:00,161.07,161.21,160.96,161.13,4250.0,161.07,161.21,160.96,161.13,4250.0
2023-09-01 13:35:00,161.1,161.1,160.87,160.95,2260.0,161.1,161.1,160.87,160.95,2260.0
2023-09-01 13:40:00,161.04,161.12,160.98,161.12,3626.0,161.04,161.12,160.98,161.12,3626.0
2023-09-01 13:45:00,161.08,161.54,161.02,161.49,7839.0,161.08,161.54,161.02,161.49,7839.0
2023-09-01 13:50:00,161.59,161.69,161.49,161.49,6071.0,161.59,161.69,161.49,161.49,6071.0
2023-09-01 13:55:00,161.54,161.88,161.54,161.78,3468.0,161.54,161.88,161.54,161.78,3468.0
2023-09-01 14:00:00,161.86,161.96,161.85,161.9,400.0,161.86,161.96,161.85,161.9,400.0
2023-09-01 14:05:00,161.98,162.14,161.98,162.14,2872.0,161.98,162.14,161.98,162.14,2872.0
2023-09-01 14:10:00,162.14,162.33,162.13,162.25,4384.0,162.14,162.33,162.13,162.25,4384.0
2023-09-01 14:15:00,162.18,162.35,162.18,162.34,1298.0,162.18,162.35,162.18,162.34,1298.0
2023-09-01 14:20:00,162.28,162.28,162.04,162.11,5766.0,162.28,162.28,162.04,162.11,5766.0
2023-09-01 14:25:00,162.04,162.04,161.88,161.93,1300.0,162.04,162.04,161.88,161.93,1300.0
2023-09-01 14:30:00,161.89,161.9,161.79,161.83,2760.0,161.89,161.9,161.79,161.83,2760.0
2023-09-01 14:35:00,161.82,161.87,161.75,161.75,1800.0,161.82,161.87,161.75,161.75,1800.0
2023-09-01 14:40:00,161.79,162.06,161.76,162.04,6486.0,161.79,162.06,161.76,162.04,6486.0
2023-09-01 14:45:00,162.09,162.15,161.85,161.86,2856.0,162.09,162.15,161.85,161.86,2856.0
2023-09-01 14:50:00,161.89,162.04,161.81,161.96,6320.0,161.89,162.04,161.81,161.96,6320.0
2023-09-01 14:55:00,162.0,162.01,161.88,162.0,800.0,162.0,162.01,161.88,162.0,800.0
2023-09-01 15:00:00,162.02,162.32,161.92,162.18,7350.0,162.02,162.32,161.92,162.18,7350.0
2023-09-01 15:05:00,162.11,162.24,162.04,162.21,2763.0,162.11,162.24,162.04,162.21,2763.0
2023-09-01 15:10:00,162.23,162.34,162.11,162.19,5457.0,162.23,162.34,162.11,162.19,5457.0
2023-09-01 15:15:00,162.14,162.29,162.08,162.26,3343.0,162.14,162.29,162.08,162.26,3343.0
2023-09-01 15:20:00,162.23,162.36,162.23,162.31,4559.0,162.23,162.36,162.23,162.31,4559.0
2023-09-01 15:25:00,162.32,162.33,162.21,162.31,5854.0,162.32,162.33,162.21,162.31,5854.0
2023-09-01 15:30:00,162.27,162.53,162.21,162.52,9360.0,162.27,162.53,162.21,162.52,9360.0
2023-09-01 15:35:00,162.51,162.51,162.27,162.31,6550.0,162.51,162.51,162.27,162.31,6550.0
2023-09-01 15:40:00,162.34,162.34,162.14,162.25,7332.0,162.34,162.34,162.14,162.25,7332.0
2023-09-01 15:45:00,162.22,162.41,162.1,162.3,11354.0,162.22,162.41,162.1,162.3,11354.0
2023-09-01 15:50:00,162.32,162.57,162.18,162.22,28172.0,162.32,162.57,162.18,162.22,28172.0
2023-09-01 15:55:00,162.19,162.64,162.19,162.49,55463.0,162.19,162.64,162.19,162.49,55463.0
2023-09-05 09:30:00,161.86,162.74,161.34,161.42,6967.0,161.86,162.74,161.34,161.42,6967.0
2023-09-05 09:35:00,161.41,161.41,160.63,161.08,4516.0,161.41,161.41,160.63,161.08,4516.0
2023-09-05 09:40:00,161.17,161.58,161.03,161.39,4674.0,161.17,161.58,161.03,161.39,4674.0
2023-09-05 09:45:00,161.45,162.33,161.26,161.86,22476.0,161.45,162.33,161.26,161.86,22476.0
2023-09-05 09:50:00,162.06,163.72,161.86,163.72,11518.0,162.06,163.72,161.86,163.72,11518.0
2023-09-05 09:55:00,163.5,164.26,163.5,164.11,6880.0,163.5,164.26,163.5,164.11,6880.0
2023-09-05 10:00:00,164.29,164.44,163.89,163.93,5078.0,164.29,164.44,163.89,163.93,5078.0
2023-09-05 10:05:00,163.87,163.87,163.44,163.76,6868.0,163.87,163.87,163.44,163.76,6868.0
2023-09-05 10:10:00,163.74,164.03,163.69,163.97,8717.0,163.74,164.03,163.69,163.97,8717.0
2023-09-05 10:15:00,163.96,164.42,163.95,164.11,9945.0,163.96,164.42,163.95,164.11,9945.0
2023-09-05 10:20:00,164.22,164.48,163.91,164.36,13160.0,164.22,164.48,163.91,164.36,13160.0
2023-09-05 10:25:00,164.27,164.27,164.09,164.16,3528.0,164.27,164.27,164.09,164.16,3528.0
2023-09-05 10:30:00,164.17,164.77,164.17,164.33,7511.0,164.17,164.77,164.17,164.33,7511.0
2023-09-05 10:35:00,164.27,164.56,164.06,164.56,2656.0,164.27,164.56,164.06,164.56,2656.0
2023-09-05 10:40:00,164.53,164.94,164.53,164.83,3343.0,164.53,164.94,164.53,164.83,3343.0
2023-09-05 10:45:00,164.89,165.37,164.87,165.22,10954.0,164.89,165.37,164.87,165.22,10954.0
2023-09-05 10:50:00,165.19,165.59,165.1,165.58,10074.0,165.19,165.59,165.1,165.58,10074.0
2023-09-05 10:55:00,165.63,165.83,165.36,165.82,8710.0,165.63,165.83,165.36,165.82,8710.0
2023-09-05 11:00:00,165.94,166.02,165.72,165.97,7196.0,165.94,166.02,165.72,165.97,7196.0
2023-09-05 11:05:00,165.95,166.94,165.95,166.94,8523.0,165.95,166.94,165.95,166.94,8523.0
2023-09-05 11:10:00,166.84,166.89,166.24,166.49,8220.0,166.84,166.89,166.24,166.49,8220.0
2023-09-05 11:15:00,166.5,166.5,165.7,165.74,3597.0,166.5,166.5,165.7,165.74,3597.0
2023-09-05 11:20:00,165.8,165.98,165.42,165.55,5682.0,165.8,165.98,165.42,165.55,5682.0
2023-09-05 11:25:00,165.55,165.55,165.06,165.06,4485.0,165.55,165.55,165.06,165.06,4485.0
2023-09-05 11:30:00,165.06,165.13,164.57,164.86,5366.0,165.06,165.13,164.57,164.86,5366.0
2023-09-05 11:35:00,164.88,165.11,164.35,164.38,12309.0,164.88,165.11,164.35,164.38,12309.0
2023-09-05 11:40:00,164.19,164.33,163.92,164.01,1459.0,164.19,164.33,163.92,164.01,1459.0
2023-09-05 11:45:00,163.89,163.94,163.58,163.59,4071.0,163.89,163.94,163.58,163.59,4071.0
2023-09-05 11:50:00,163.51,163.88,163.35,163.72,7882.0,163.51,163.88,163.35,163.72,7882.0
2023-09-05 11:55:00,163.67,163.67,163.27,163.29,912.0,163.67,163.67,163.27,163.29,912.0
2023-09-05 12:00:00,163.27,163.32,162.8,162.88,1782.0,163.27,163.32,162.8,162.88,1782.0
2023-09-05 12:05:00,162.87,163.22,162.87,163.1,2001.0,162.87,163.22,162.87,163.1,2001.0
2023-09-05 12:10:00,163.26,163.6,163.26,163.46,4452.0,163.26,163.6,163.26,163.46,4452.0
2023-09-05 12:15:00,163.44,163.84,163.44,163.84,2410.0,163.44,163.84,163.44,163.84,2410.0
2023-09-05 12:20:00,163.86,164.0,163.61,163.61,4953.0,163.86,164.0,163.61,163.61,4953.0
2023-09-05 12:25:00,163.51,163.63,163.41,163.45,2474.0,163.51,163.63,163.41,163.45,2474.0
2023-09-05 12:30:00,163.61,163.93,163.61,163.93,2660.0,163.61,163.93,163.61,163.93,2660.0
2023-09-05 12:35:00,163.97,164.22,163.86,164.22,2958.0,163.97,164.22,163.86,164.22,2958.0
2023-09-05 12:40:00,164.12,164.17,163.76,163.84,4341.0,164.12,164.17,163.76,163.84,4341.0
2023-09-05 12:45:00,163.84,163.84,163.59,163.69,2320.0,163.84,163.84,163.59,163.69,2320.0
2023-09-05 12:50:00,163.63,163.75,163.63,163.66,1732.0,163.63,163.75,163.63,163.66,1732.0
2023-09-05 12:55:00,163.58,163.65,163.55,163.55,2854.0,163.58,163.65,163.55,163.55,2854.0
2023-09-05 13:00:00,163.59,163.59,163.05,163.05,900.0,163.59,163.59,163.05,163.05,900.0
2023-09-05 13:05:00,163.02,163.18,162.85,162.85,2100.0,163.02,163.18,162.85,162.85,2100.0
2023-09-05 13:10:00,162.93,162.93,162.78,162.82,1919.0,162.93,162.93,162.78,162.82,1919.0
2023-09-05 13:15:00,162.69,162.69,162.37,162.57,902.0,162.69,162.69,162.37,162.57,902.0
2023-09-05 13:20:00,162.53,162.65,162.52,162.65,800.0,162.53,162.65,162.52,162.65,800.0
2023-09-05 13:25:00,162.41,162.41,162.02,162.26,2874.0,162.41,162.41,162.02,162.26,2874.0
2023-09-05 13:30:00,162.18,162.7,162.18,162.57,5166.0,162.18,162.7,162.18,162.57,5166.0
2023-09-05 13:35:00,162.7,162.86,162.68,162.68,2710.0,162.7,162.86,162.68,162.68,2710.0
2023-09-05 13:40:00,162.66,163.01,162.66,162.76,3500.0,162.66,163.01,162.66,162.76,3500.0
2023-09-05 13:45:00,162.84,162.93,162.5,162.81,1800.0,162.84,162.93,162.5,162.81,1800.0
2023-09-05 13:50:00,162.89,162.94,162.45,162.45,3830.0,162.89,162.94,162.45,162.45,3830.0
2023-09-05 13:55:00,162.45,162.57,162.32,162.37,5586.0,162.45,162.57,162.32,162.37,5586.0
2023-09-05 14:00:00,162.38,162.39,162.16,162.27,2100.0,162.38,162.39,162.16,162.27,2100.0
2023-09-05 14:05:00,162.16,162.19,162.07,162.13,5084.0,162.16,162.19,162.07,162.13,5084.0
2023-09-05 14:10:00,162.15,162.16,161.93,161.97,2873.0,162.15,162.16,161.93,161.97,2873.0
2023-09-05 14:15:00,161.97,162.17,161.94,162.14,4495.0,161.97,162.17,161.94,162.14,4495.0
2023-09-05 14:20:00,162.18,162.23,161.9,162.18,14173.0,162.18,162.23,161.9,162.18,14173.0
2023-09-05 14:25:00,162.23,162.38,162.16,162.34,3708.0,162.23,162.38,162.16,162.34,3708.0
2023-09-05 14:30:00,162.33,162.66,162.17,162.43,11024.0,162.33,162.66,162.17,162.43,11024.0
2023-09-05 14:35:00,162.41,162.41,162.07,162.34,6814.0,162.41,162.41,162.07,162.34,6814.0
2023-09-05 14:40:00,162.37,162.55,162.37,162.54,2683.0,162.37,162.55,162.37,162.54,2683.0
2023-09-05 14:45:00,162.48,162.5,162.4,162.44,3943.0,162.48,162.5,162.4,162.44,3943.0
2023-09-05 14:50:00,162.43,162.57,162.43,162.49,4600.0,162.43,162.57,162.43,162.49,4600.0
2023-09-05 14:55:00,162.53,162.71,162.43,162.53,5367.0,162.53,162.71,162.43,162.53,5367.0
2023-09-05 15:00:00,162.51,162.52,162.28,162.3,3372.0,162.51,162.52,162.28,162.3,3372.0
2023-09-05 15:05:00,162.29,162.29,161.74,161.75,5572.0,162.29,162.29,161.74,161.75,5572.0
2023-09-05 15:10:00,161.78,161.8,161.57,161.7,3213.0,161.78,161.8,161.57,161.7,3213.0
2023-09-05 15:15:00,161.64,162.0,161.58,161.97,4457.0,161.64,162.0,161.58,161.97,4457.0
2023-09-05 15:20:00,161.99,162.07,161.91,161.94,6488.0,161.99,162.07,161.91,161.94,6488.0
2023-09-05 15:25:00,161.94,162.12,161.94,161.99,5841.0,161.94,162.12,161.94,161.99,5841.0
2023-09-05 15:30:00,162.03,162.13,161.97,162.06,3686.0,162.03,162.13,161.97,162.06,3686.0
2023-09-05 15:35:00,162.09,162.36,162.09,162.32,6924.0,162.09,162.36,162.09,162.32,6924.0
2023-09-05 15:40:00,162.32,162.62,162.24,162.62,16089.0,162.32,162.62,162.24,162.62,16089.0
2023-09-05 15:45:00,162.62,162.68,162.03,162.03,12911.0,162.62,162.68,162.03,162.03,12911.0
2023-09-05 15:50:00,162.05,162.05,161.68,161.84,18184.0,162.05,162.05,161.68,161.84,18184.0
2023-09-05 15:55:00,161.73,162.1,161.6,161.62,47129.0,161.73,162.1,161.6,161.62,47129.0
2023-09-06 09:30:00,160.84,162.48,160.81,160.98,13561.0,160.84,162.48,160.81,160.98,13561.0
2023-09-06 09:35:00,160.7,161.11,160.35,160.83,2183.0,160.7,161.11,160.35,160.83,2183.0
2023-09-06 09:40:00,161.08,161.77,160.96,161.0,4401.0,161.08,161.77,160.96,161.0,4401.0
2023-09-06 09:45:00,161.28,161.29,160.19,160.26,3281.0,161.28,161.29,160.19,160.26,3281.0
2023-09-06 09:50:00,160.25,160.63,159.98,160.15,5250.0,160.25,160.63,159.98,160.15,5250.0
2023-09-06 09:55:00,160.04,160.62,159.99,160.44,4932.0,160.04,160.62,159.99,160.44,4932.0
2023-09-06 10:00:00,160.23,160.24,159.62,159.66,5033.0,160.23,160.24,159.62,159.66,5033.0
2023-09-06 10:05:00,159.67,159.67,159.3,159.45,6190.0,159.67,159.67,159.3,159.45,6190.0
2023-09-06 10:10:00,159.5,160.05,159.5,159.72,3581.0,159.5,160.05,159.5,159.72,3581.0
2023-09-06 10:15:00,159.57,159.57,159.13,159.17,4839.0,159.57,159.57,159.13,159.17,4839.0
2023-09-06 10:20:00,159.39,159.55,158.67,158.67,2573.0,159.39,159.55,158.67,158.67,2573.0
2023-09-06 10:25:00,158.61,158.61,158.0,158.11,6006.0,158.61,158.61,158.0,158.11,6006.0
2023-09-06 10:30:00,157.93,158.22,157.73,158.2,23739.0,157.93,158.22,157.73,158.2,23739.0
2023-09-06 10:35:00,158.18,158.18,157.61,157.74,6730.0,158.18,158.18,157.61,157.74,6730.0
2023-09-06 10:40:00,157.74,157.74,157.27,157.4,15705.0,157.74,157.74,157.27,157.4,15705.0
2023-09-06 10:45:00,157.33,158.23,157.33,158.0,11285.0,157.33,158.23,157.33,158.0,11285.0
2023-09-06 10:50:00,157.94,158.3,157.58,158.3,26000.0,157.94,158.3,157.58,158.3,26000.0
2023-09-06 10:55:00,158.31,158.35,157.85,157.85,6893.0,158.31,158.35,157.85,157.85,6893.0
2023-09-06 11:00:00,157.74,157.94,157.47,157.86,14668.0,157.74,157.94,157.47,157.86,14668.0
2023-09-06 11:05:00,158.0,158.01,157.52,157.52,5441.0,158.0,158.01,157.52,157.52,5441.0
2023-09-06 11:10:00,157.42,157.55,157.27,157.55,2996.0,157.42,157.55,157.27,157.55,2996.0
2023-09-06 11:15:00,157.62,157.74,157.38,157.56,3920.0,157.62,157.74,157.38,157.56,3920.0
2023-09-06 11:20:00,157.55,157.55,156.9,156.91,6110.0,157.55,157.55,156.9,156.91,6110.0
2023-09-06 11:25:00,156.79,156.95,156.72,156.83,12497.0,156.79,156.95,156.72,156.83,12497.0
2023-09-06 11:30:00,156.82,156.82,156.63,156.67,3618.0,156.82,156.82,156.63,156.67,3618.0
2023-09-06 11:35:00,156.73,156.73,156.52,156.56,1245.0,156.73,156.73,156.52,156.56,1245.0
2023-09-06 11:40:00,156.5,156.62,156.0,156.17,7286.0,156.5,156.62,156.0,156.17,7286.0
2023-09-06 11:45:00,156.09,156.5,156.0,156.47,11926.0,156.09,156.5,156.0,156.47,11926.0
2023-09-06 11:50:00,156.37,156.85,156.35,156.7,8396.0,156.37,156.85,156.35,156.7,8396.0
2023-09-06 11:55:00,156.65,157.12,156.48,157.11,5250.0,156.65,157.12,156.48,157.11,5250.0
2023-09-06 12:00:00,157.11,157.18,156.9,157.03,4206.0,157.11,157.18,156.9,157.03,4206.0
2023-09-06 12:05:00,156.96,157.12,156.94,156.96,3795.0,156.96,157.12,156.94,156.96,3795.0
2023-09-06 12:10:00,157.02,157.1,156.95,156.97,1607.0,157.02,157.1,156.95,156.97,1607.0
2023-09-06 12:15:00,157.04,157.09,156.88,156.91,4324.0,157.04,157.09,156.88,156.91,4324.0
2023-09-06 12:20:00,156.91,156.91,156.73,156.77,1602.0,156.91,156.91,156.73,156.77,1602.0
2023-09-06 12:25:00,156.71,157.28,156.68,156.97,7852.0,156.71,157.28,156.68,156.97,7852.0
2023-09-06 12:30:00,156.89,156.89,156.73,156.74,1500.0,156.89,156.89,156.73,156.74,1500.0
2023-09-06 12:35:00,156.74,156.8,156.64,156.75,2750.0,156.74,156.8,156.64,156.75,2750.0
2023-09-06 12:40:00,156.75,156.84,156.51,156.51,3705.0,156.75,156.84,156.51,156.51,3705.0
2023-09-06 12:45:00,156.55,156.72,156.55,156.65,4519.0,156.55,156.72,156.55,156.65,4519.0
2023-09-06 12:50:00,156.66,156.8,156.61,156.8,2543.0,156.66,156.8,156.61,156.8,2543.0
2023-09-06 12:55:00,156.88,157.24,156.88,157.18,14140.0,156.88,157.24,156.88,157.18,14140.0
2023-09-06 13:00:00,157.18,157.49,157.17,157.45,8109.0,157.18,157.49,157.17,157.45,8109.0
2023-09-06 13:05:00,157.46,157.6,157.27,157.36,9503.0,157.46,157.6,157.27,157.36,9503.0
2023-09-06 13:10:00,157.47,157.88,157.47,157.72,3815.0,157.47,157.88,157.47,157.72,3815.0
2023-09-06 13:15:00,157.69,157.88,157.52,157.64,6453.0,157.69,157.88,157.52,157.64,6453.0
2023-09-06 13:20:00,157.54,157.6,157.39,157.48,3667.0,157.54,157.6,157.39,157.48,3667.0
2023-09-06 13:25:00,157.41,157.58,157.31,157.58,2827.0,157.41,157.58,157.31,157.58,2827.0
2023-09-06 13:30:00,157.58,157.6,157.33,157.33,2223.0,157.58,157.6,157.33,157.33,2223.0
2023-09-06 13:35:00,157.48,157.6,157.44,157.6,2133.0,157.48,157.6,157.44,157.6,2133.0
2023-09-06 13:40:00,157.61,157.86,157.52,157.86,2300.0,157.61,157.86,157.52,157.86,2300.0
2023-09-06 13:45:00,157.86,158.09,157.73,158.06,5546.0,157.86,158.09,157.73,158.06,5546.0
2023-09-06 13:50:00,158.13,158.22,157.93,158.03,7570.0,158.13,158.22,157.93,158.03,7570.0
2023-09-06 13:55:00,157.97,158.62,157.97,158.51,6844.0,157.97,158.62,157.97,158.51,6844.0
2023-09-06 14:00:00,158.47,158.88,158.42,158.68,6615.0,158.47,158.88,158.42,158.68,6615.0
2023-09-06 14:05:00,158.56,158.91,158.53,158.77,4179.0,158.56,158.91,158.53,158.77,4179.0
2023-09-06 14:10:00,158.78,159.05,158.73,158.92,5216.0,158.78,159.05,158.73,158.92,5216.0
2023-09-06 14:15:00,158.97,159.2,158.93,159.14,4592.0,158.97,159.2,158.93,159.14,4592.0
2023-09-06 14:20:00,159.17,159.27,159.07,159.22,6904.0,159.17,159.27,159.07,159.22,6904.0
2023-09-06 14:25:00,159.29,159.68,159.24,159.66,13218.0,159.29,159.68,159.24,159.66,13218.0
2023-09-06 14:30:00,159.73,160.41,159.73,160.24,13764.0,159.73,160.41,159.73,160.24,13764.0
2023-09-06 14:35:00,160.21,160.64,160.11,160.61,2380.0,160.21,160.64,160.11,160.61,2380.0
2023-09-06 14:40:00,160.6,160.68,160.41,160.45,2803.0,160.6,160.68,160.41,160.45,2803.0
2023-09-06 14:45:00,160.53,160.62,160.13,160.42,4893.0,160.53,160.62,160.13,160.42,4893.0
2023-09-06 14:50:00,160.46,160.89,160.46,160.81,3786.0,160.46,160.89,160.46,160.81,3786.0
2023-09-06 14:55:00,160.75,160.86,160.66,160.75,3414.0,160.75,160.86,160.66,160.75,3414.0
2023-09-06 15:00:00,160.79,160.84,160.38,160.46,4725.0,160.79,160.84,160.38,160.46,4725.0
2023-09-06 15:05:00,160.5,160.59,160.36,160.59,2300.0,160.5,160.59,160.36,160.59,2300.0
2023-09-06 15:10:00,160.49,160.89,160.49,160.83,9338.0,160.49,160.89,160.49,160.83,9338.0
2023-09-06 15:15:00,160.81,160.98,160.69,160.87,6272.0,160.81,160.98,160.69,160.87,6272.0
2023-09-06 15:20:00,160.91,160.99,160.66,160.92,5063.0,160.91,160.99,160.66,160.92,5063.0
2023-09-06 15:25:00,160.85,160.98,160.77,160.78,6070.0,160.85,160.98,160.77,160.78,6070.0
2023-09-06 15:30:00,160.77,161.03,160.75,161.01,5659.0,160.77,161.03,160.75,161.01,5659.0
2023-09-06 15:35:00,161.04,161.24,161.03,161.15,5755.0,161.04,161.24,161.03,161.15,5755.0
2023-09-06 15:40:00,161.23,161.36,161.11,161.26,9612.0,161.23,161.36,161.11,161.26,9612.0
2023-09-06 15:45:00,161.31,161.54,160.74,160.78,16994.0,161.31,161.54,160.74,160.78,16994.0
2023-09-06 15:50:00,160.77,161.03,160.75,160.9,25095.0,160.77,161.03,160.75,160.9,25095.0
2023-09-06 15:55:00,160.89,160.95,160.52,160.64,49227.0,160.89,160.95,160.52,160.64,49227.0
2023-09-07 09:30:00,159.2,159.2,157.4,157.54,5420.0,159.2,159.2,157.4,157.54,5420.0
2023-09-07 09:35:00,159.8,159.8,158.55,158.55,200.0,159.8,159.8,158.55,158.55,200.0
2023-09-07 09:40:00,158.84,158.92,158.22,158.92,1875.0,158.84,158.92,158.22,158.92,1875.0
2023-09-07 09:45:00,158.37,159.24,157.81,157.84,13323.0,158.37,159.24,157.81,157.84,13323.0
2023-09-07 09:50:00,158.05,158.16,157.16,157.4,6018.0,158.05,158.16,157.16,157.4,6018.0
2023-09-07 09:55:00,157.4,157.54,157.28,157.38,2100.0,157.4,157.54,157.28,157.38,2100.0
2023-09-07 10:00:00,157.38,157.38,156.79,156.8,3049.0,157.38,157.38,156.79,156.8,3049.0
2023-09-07 10:05:00,156.86,156.87,156.52,156.72,3146.0,156.86,156.87,156.52,156.72,3146.0
2023-09-07 10:10:00,156.56,156.76,156.51,156.76,527.0,156.56,156.76,156.51,156.76,527.0
2023-09-07 10:15:00,156.83,156.85,156.69,156.69,13500.0,156.83,156.85,156.69,156.69,13500.0
2023-09-07 10:20:00,156.74,156.74,155.97,155.98,2000.0,156.74,156.74,155.97,155.98,2000.0
2023-09-07 10:25:00,155.78,156.4,155.78,156.36,5699.0,155.78,156.4,155.78,156.36,5699.0
2023-09-07 10:30:00,156.46,156.74,156.24,156.36,4774.0,156.46,156.74,156.24,156.36,4774.0
2023-09-07 10:35:00,156.36,156.43,156.12,156.43,3134.0,156.36,156.43,156.12,156.43,3134.0
2023-09-07 10:40:00,156.43,156.75,156.32,156.67,4801.0,156.43,156.75,156.32,156.67,4801.0
2023-09-07 10:45:00,156.69,157.24,156.69,157.11,1887.0,156.69,157.24,156.69,157.11,1887.0
2023-09-07 10:50:00,157.04,157.18,157.03,157.18,1320.0,157.04,157.18,157.03,157.18,1320.0
2023-09-07 10:55:00,157.14,157.18,156.83,156.84,3488.0,157.14,157.18,156.83,156.84,3488.0
2023-09-07 11:00:00,156.89,157.48,156.88,157.48,3238.0,156.89,157.48,156.88,157.48,3238.0
2023-09-07 11:05:00,157.38,157.41,157.33,157.41,500.0,157.38,157.41,157.33,157.41,500.0
2023-09-07 11:10:00,157.48,157.48,157.11,157.11,1300.0,157.48,157.48,157.11,157.11,1300.0
2023-09-07 11:15:00,157.14,157.29,156.7,157.21,11689.0,157.14,157.29,156.7,157.21,11689.0
2023-09-07 11:20:00,157.39,157.42,157.06,157.13,1174.0,157.39,157.42,157.06,157.13,1174.0
2023-09-07 11:25:00,157.15,157.28,156.76,156.78,2100.0,157.15,157.28,156.76,156.78,2100.0
2023-09-07 11:30:00,156.81,157.05,156.81,157.05,700.0,156.81,157.05,156.81,157.05,700.0
2023-09-07 11:35:00,157.05,157.12,156.64,156.91,3165.0,157.05,157.12,156.64,156.91,3165.0
2023-09-07 11:40:00,156.83,156.96,156.83,156.9,500.0,156.83,156.96,156.83,156.9,500.0
2023-09-07 11:45:00,156.94,157.17,156.93,157.12,1769.0,156.94,157.17,156.93,157.12,1769.0
2023-09-07 11:50:00,157.16,157.2,157.08,157.2,1299.0,157.16,157.2,157.08,157.2,1299.0
2023-09-07 11:55:00,157.09,157.19,157.08,157.19,600.0,157.09,157.19,157.08,157.19,600.0
2023-09-07 12:00:00,157.22,157.24,157.09,157.09,2000.0,157.22,157.24,157.09,157.09,2000.0
2023-09-07 12:05:00,157.21,157.24,157.13,157.19,1549.0,157.21,157.24,157.13,157.19,1549.0
2023-09-07 12:10:00,157.19,157.82,157.18,157.74,5077.0,157.19,157.82,157.18,157.74,5077.0
2023-09-07 12:15:00,157.84,158.67,157.84,158.66,11946.0,157.84,158.67,157.84,158.66,11946.0
2023-09-07 12:20:00,158.51,158.93,158.09,158.77,4709.0,158.51,158.93,158.09,158.77,4709.0
2023-09-07 12:25:00,158.81,158.84,158.02,158.12,10941.0,158.81,158.84,158.02,158.12,10941.0
2023-09-07 12:30:00,158.16,158.16,157.97,158.13,1879.0,158.16,158.16,157.97,158.13,1879.0
2023-09-07 12:35:00,157.97,158.44,157.97,158.34,3020.0,157.97,158.44,157.97,158.34,3020.0
2023-09-07 12:40:00,158.22,158.22,157.95,158.08,4748.0,158.22,158.22,157.95,158.08,4748.0
2023-09-07 12:45:00,157.91,157.91,157.65,157.67,2930.0,157.91,157.91,157.65,157.67,2930.0
2023-09-07 12:50:00,157.55,157.61,157.39,157.53,3150.0,157.55,157.61,157.39,157.53,3150.0
2023-09-07 12:55:00,157.53,158.0,157.52,157.98,3139.0,157.53,158.0,157.52,157.98,3139.0
2023-09-07 13:00:00,157.98,158.08,157.62,157.72,1630.0,157.98,158.08,157.62,157.72,1630.0
2023-09-07 13:05:00,157.77,157.84,157.62,157.62,1000.0,157.77,157.84,157.62,157.62,1000.0
2023-09-07 13:10:00,157.63,157.78,157.63,157.78,300.0,157.63,157.78,157.63,157.78,300.0
2023-09-07 13:15:00,157.78,157.96,157.63,157.7,2436.0,157.78,157.96,157.63,157.7,2436.0
2023-09-07 13:20:00,157.7,157.78,157.55,157.65,3800.0,157.7,157.78,157.55,157.65,3800.0
2023-09-07 13:25:00,157.56,157.66,157.49,157.62,1439.0,157.56,157.66,157.49,157.62,1439.0
2023-09-07 13:30:00,157.62,157.69,157.61,157.62,1007.0,157.62,157.69,157.61,157.62,1007.0
2023-09-07 13:35:00,157.71,157.71,157.43,157.47,2493.0,157.71,157.71,157.43,157.47,2493.0
2023-09-07 13:40:00,157.54,158.02,157.54,158.0,2000.0,157.54,158.02,157.54,158.0,2000.0
2023-09-07 13:45:00,158.06,158.12,157.89,157.9,1887.0,158.06,158.12,157.89,157.9,1887.0
2023-09-07 13:50:00,158.06,158.08,157.9,157.97,1302.0,158.06,158.08,157.9,157.97,1302.0
2023-09-07 13:55:00,157.9,158.18,157.81,157.82,6786.0,157.9,158.18,157.81,157.82,6786.0
2023-09-07 14:00:00,157.82,158.01,157.82,158.0,1336.0,157.82,158.01,157.82,158.0,1336.0
2023-09-07 14:05:00,157.9,157.94,157.9,157.93,570.0,157.9,157.94,157.9,157.93,570.0
2023-09-07 14:10:00,157.85,157.86,157.39,157.52,5474.0,157.85,157.86,157.39,157.52,5474.0
2023-09-07 14:15:00,157.49,157.58,157.29,157.33,3705.0,157.49,157.58,157.29,157.33,3705.0
2023-09-07 14:20:00,157.26,157.42,156.34,156.38,11466.0,157.26,157.42,156.34,156.38,11466.0
2023-09-07 14:25:00,156.43,156.48,155.94,156.0,5945.0,156.43,156.48,155.94,156.0,5945.0
2023-09-07 14:30:00,155.94,156.6,155.82,156.59,19188.0,155.94,156.6,155.82,156.59,19188.0
2023-09-07 14:35:00,156.61,156.73,156.49,156.64,3843.0,156.61,156.73,156.49,156.64,3843.0
2023-09-07 14:40:00,156.55,156.78,156.5,156.73,3986.0,156.55,156.78,156.5,156.73,3986.0
2023-09-07 14:45:00,156.68,156.78,156.49,156.55,9434.0,156.68,156.78,156.49,156.55,9434.0
2023-09-07 14:50:00,156.56,156.63,156.49,156.62,11211.0,156.56,156.63,156.49,156.62,11211.0
2023-09-07 14:55:00,156.62,156.88,156.62,156.81,6956.0,156.62,156.88,156.62,156.81,6956.0
2023-09-07 15:00:00,156.89,157.24,156.84,157.24,7736.0,156.89,157.24,156.84,157.24,7736.0
2023-09-07 15:05:00,157.23,157.27,157.05,157.08,8749.0,157.23,157.27,157.05,157.08,8749.0
2023-09-07 15:10:00,157.1,157.36,157.09,157.25,12611.0,157.1,157.36,157.09,157.25,12611.0
2023-09-07 15:15:00,157.24,157.34,156.91,156.95,7167.0,157.24,157.34,156.91,156.95,7167.0
2023-09-07 15:20:00,156.88,156.89,155.98,155.99,6338.0,156.88,156.89,155.98,155.99,6338.0
2023-09-07 15:25:00,156.06,156.14,155.85,156.01,8650.0,156.06,156.14,155.85,156.01,8650.0
2023-09-07 15:30:00,156.0,156.1,155.75,155.85,8346.0,156.0,156.1,155.75,155.85,8346.0
2023-09-07 15:35:00,155.88,156.05,155.77,155.88,16029.0,155.88,156.05,155.77,155.88,16029.0
2023-09-07 15:40:00,155.88,155.94,155.75,155.9,11600.0,155.88,155.94,155.75,155.9,11600.0
2023-09-07 15:45:00,155.9,155.95,155.61,155.77,28973.0,155.9,155.95,155.61,155.77,28973.0
2023-09-07 15:50:00,155.84,155.84,155.42,155.51,39578.0,155.84,155.84,155.42,155.51,39578.0
2023-09-07 15:55:00,155.5,155.92,155.34,155.42,96851.0,155.5,155.92,155.34,155.42,96851.0
2023-09-08 09:30:00,155.49,157.55,154.54,157.2,36803.0,155.49,157.55,154.54,157.2,36803.0
2023-09-08 09:35:00,156.83,156.83,155.98,156.75,6981.0,156.83,156.83,155.98,156.75,6981.0
2023-09-08 09:40:00,156.92,157.0,156.42,156.5,1500.0,156.92,157.0,156.42,156.5,1500.0
2023-09-08 09:45:00,156.26,156.28,155.31,155.31,2644.0,156.26,156.28,155.31,155.31,2644.0
2023-09-08 09:50:00,155.15,155.49,154.84,155.02,5311.0,155.15,155.49,154.84,155.02,5311.0
2023-09-08 09:55:00,154.94,154.94,153.69,153.72,4960.0,154.94,154.94,153.69,153.72,4960.0
2023-09-08 10:00:00,154.03,155.37,154.03,154.46,5497.0,154.03,155.37,154.03,154.46,5497.0
2023-09-08 10:05:00,154.76,155.42,154.76,155.39,18504.0,154.76,155.42,154.76,155.39,18504.0
2023-09-08 10:10:00,155.28,156.17,155.28,156.13,4300.0,155.28,156.17,155.28,156.13,4300.0
2023-09-08 10:15:00,156.17,156.36,156.03,156.04,4234.0,156.17,156.36,156.03,156.04,4234.0
2023-09-08 10:20:00,156.04,156.48,155.93,156.46,3571.0,156.04,156.48,155.93,156.46,3571.0
2023-09-08 10:25:00,156.55,156.65,156.33,156.33,3578.0,156.55,156.65,156.33,156.33,3578.0
2023-09-08 10:30:00,156.37,156.38,155.87,156.09,7317.0,156.37,156.38,155.87,156.09,7317.0
2023-09-08 10:35:00,156.01,156.05,155.82,155.91,3350.0,156.01,156.05,155.82,155.91,3350.0
2023-09-08 10:40:00,155.99,156.2,155.99,156.2,1866.0,155.99,156.2,155.99,156.2,1866.0
2023-09-08 10:45:00,156.22,156.22,155.78,156.05,3461.0,156.22,156.22,155.78,156.05,3461.0
2023-09-08 10:50:00,155.97,156.13,155.77,155.88,12073.0,155.97,156.13,155.77,155.88,12073.0
2023-09-08 10:55:00,155.88,156.53,155.85,156.45,4780.0,155.88,156.53,155.85,156.45,4780.0
2023-09-08 11:00:00,156.23,156.63,156.23,156.48,1406.0,156.23,156.63,156.23,156.48,1406.0
2023-09-08 11:05:00,156.59,156.6,155.95,155.95,1825.0,156.59,156.6,155.95,155.95,1825.0
2023-09-08 11:10:00,156.05,156.05,155.87,156.0,2779.0,156.05,156.05,155.87,156.0,2779.0
2023-09-08 11:15:00,155.9,155.9,155.35,155.42,5741.0,155.9,155.9,155.35,155.42,5741.0
2023-09-08 11:20:00,155.42,155.53,155.16,155.43,2980.0,155.42,155.53,155.16,155.43,2980.0
2023-09-08 11:25:00,155.38,155.77,155.38,155.77,2813.0,155.38,155.77,155.38,155.77,2813.0
2023-09-08 11:30:00,155.75,156.04,155.75,155.89,1457.0,155.75,156.04,155.75,155.89,1457.0
2023-09-08 11:35:00,156.08,156.19,155.85,156.19,1470.0,156.08,156.19,155.85,156.19,1470.0
2023-09-08 11:40:00,156.1,156.1,156.09,156.1,600.0,156.1,156.1,156.09,156.1,600.0
2023-09-08 11:45:00,156.04,156.28,155.98,156.11,3525.0,156.04,156.28,155.98,156.11,3525.0
2023-09-08 11:50:00,156.16,156.28,156.15,156.28,903.0,156.16,156.28,156.15,156.28,903.0
2023-09-08 11:55:00,156.27,156.28,155.93,155.93,1620.0,156.27,156.28,155.93,155.93,1620.0
2023-09-08 12:00:00,155.87,155.9,155.13,155.13,6836.0,155.87,155.9,155.13,155.13,6836.0
2023-09-08 12:05:00,155.22,155.67,155.22,155.67,3899.0,155.22,155.67,155.22,155.67,3899.0
2023-09-08 12:10:00,155.53,155.7,155.51,155.64,2990.0,155.53,155.7,155.51,155.64,2990.0
2023-09-08 12:15:00,155.56,155.8,155.55,155.8,1728.0,155.56,155.8,155.55,155.8,1728.0
2023-09-08 12:20:00,155.68,155.78,155.56,155.56,1650.0,155.68,155.78,155.56,155.56,1650.0
2023-09-08 12:25:00,155.61,155.7,155.61,155.7,1756.0,155.61,155.7,155.61,155.7,1756.0
2023-09-08 12:30:00,155.64,155.64,155.43,155.46,1200.0,155.64,155.64,155.43,155.46,1200.0
2023-09-08 12:35:00,155.51,155.69,155.51,155.69,2865.0,155.51,155.69,155.51,155.69,2865.0
2023-09-08 12:40:00,155.69,155.91,155.68,155.73,1971.0,155.69,155.91,155.68,155.73,1971.0
2023-09-08 12:45:00,155.81,155.96,155.81,155.96,1959.0,155.81,155.96,155.81,155.96,1959.0
2023-09-08 12:50:00,156.04,156.2,155.87,156.2,3676.0,156.04,156.2,155.87,156.2,3676.0
2023-09-08 12:55:00,156.21,156.21,155.77,155.77,2675.0,156.21,156.21,155.77,155.77,2675.0
2023-09-08 13:00:00,155.8,155.8,155.25,155.3,3471.0,155.8,155.8,155.25,155.3,3471.0
2023-09-08 13:05:00,155.3,155.33,154.72,154.72,2964.0,155.3,155.33,154.72,154.72,2964.0
2023-09-08 13:10:00,154.72,155.1,154.72,155.04,4164.0,154.72,155.1,154.72,155.04,4164.0
2023-09-08 13:15:00,155.13,155.34,154.99,155.12,4146.0,155.13,155.34,154.99,155.12,4146.0
2023-09-08 13:20:00,155.31,155.37,155.16,155.16,1503.0,155.31,155.37,155.16,155.16,1503.0
2023-09-08 13:25:00,155.27,155.37,155.17,155.3,5684.0,155.27,155.37,155.17,155.3,5684.0
2023-09-08 13:30:00,155.29,155.53,155.12,155.44,3686.0,155.29,155.53,155.12,155.44,3686.0
2023-09-08 13:35:00,155.45,155.84,155.44,155.65,2525.0,155.45,155.84,155.44,155.65,2525.0
2023-09-08 13:40:00,155.78,155.79,155.41,155.41,2555.0,155.78,155.79,155.41,155.41,2555.0
2023-09-08 13:45:00,155.46,155.51,155.4,155.43,2263.0,155.46,155.51,155.4,155.43,2263.0
2023-09-08 13:50:00,155.38,155.43,155.27,155.3,3111.0,155.38,155.43,155.27,155.3,3111.0
2023-09-08 13:55:00,155.3,155.65,155.3,155.54,5344.0,155.3,155.65,155.3,155.54,5344.0
2023-09-08 14:00:00,155.54,155.68,155.52,155.68,1707.0,155.54,155.68,155.52,155.68,1707.0
2023-09-08 14:05:00,155.61,155.64,155.61,155.62,700.0,155.61,155.64,155.61,155.62,700.0
2023-09-08 14:10:00,155.56,155.61,155.41,155.44,5702.0,155.56,155.61,155.41,155.44,5702.0
2023-09-08 14:15:00,155.46,155.48,155.35,155.41,2540.0,155.46,155.48,155.35,155.41,2540.0
2023-09-08 14:20:00,155.34,155.36,155.23,155.31,2728.0,155.34,155.36,155.23,155.31,2728.0
2023-09-08 14:25:00,155.27,155.44,155.26,155.39,5506.0,155.27,155.44,155.26,155.39,5506.0
2023-09-08 14:30:00,155.4,155.41,155.27,155.27,2700.0,155.4,155.41,155.27,155.27,2700.0
2023-09-08 14:35:00,155.25,155.25,154.88,154.88,6238.0,155.25,155.25,154.88,154.88,6238.0
2023-09-08 14:40:00,154.81,155.09,154.78,155.09,3335.0,154.81,155.09,154.78,155.09,3335.0
2023-09-08 14:45:00,155.09,155.15,155.05,155.09,1017.0,155.09,155.15,155.05,155.09,1017.0
2023-09-08 14:50:00,155.11,155.58,155.11,155.44,6403.0,155.11,155.58,155.11,155.44,6403.0
2023-09-08 14:55:00,155.41,155.47,155.29,155.47,2800.0,155.41,155.47,155.29,155.47,2800.0
2023-09-08 15:00:00,155.47,155.47,155.15,155.25,31080.0,155.47,155.47,155.15,155.25,31080.0
2023-09-08 15:05:00,155.22,155.35,155.1,155.24,4547.0,155.22,155.35,155.1,155.24,4547.0
2023-09-08 15:10:00,155.24,155.26,155.08,155.11,5086.0,155.24,155.26,155.08,155.11,5086.0
2023-09-08 15:15:00,155.14,155.43,155.13,155.31,7872.0,155.14,155.43,155.13,155.31,7872.0
2023-09-08 15:20:00,155.3,155.37,155.18,155.25,4917.0,155.3,155.37,155.18,155.25,4917.0
2023-09-08 15:25:00,155.3,155.75,155.28,155.7,3851.0,155.3,155.75,155.28,155.7,3851.0
2023-09-08 15:30:00,155.71,155.93,155.66,155.92,6514.0,155.71,155.93,155.66,155.92,6514.0
2023-09-08 15:35:00,155.91,156.12,155.81,156.04,8353.0,155.91,156.12,155.81,156.04,8353.0
2023-09-08 15:40:00,156.04,156.39,156.04,156.39,6456.0,156.04,156.39,156.04,156.39,6456.0
2023-09-08 15:45:00,156.4,156.4,155.7,155.72,32940.0,156.4,156.4,155.7,155.72,32940.0
2023-09-08 15:50:00,155.69,156.05,155.53,155.58,41972.0,155.69,156.05,155.53,155.58,41972.0
2023-09-08 15:55:00,155.59,156.27,155.58,156.13,65378.0,155.59,156.27,155.58,156.13,65378.0
2023-09-11 09:30:00,156.16,157.62,156.16,157.62,8112.0,156.16,157.62,156.16,157.62,8112.0
2023-09-11 09:35:00,156.83,157.9,156.83,157.3,8364.0,156.83,157.9,156.83,157.3,8364.0
2023-09-11 09:40:00,157.26,157.6,156.14,156.42,40823.0,157.26,157.6,156.14,156.42,40823.0
2023-09-11 09:45:00,156.33,156.68,155.76,156.09,2050.0,156.33,156.68,155.76,156.09,2050.0
2023-09-11 09:50:00,156.09,156.09,155.46,155.61,2460.0,156.09,156.09,155.46,155.61,2460.0
2023-09-11 09:55:00,155.62,155.62,154.9,154.91,1930.0,155.62,155.62,154.9,154.91,1930.0
2023-09-11 10:00:00,154.78,155.21,154.77,155.04,3171.0,154.78,155.21,154.77,155.04,3171.0
2023-09-11 10:05:00,154.96,155.15,154.76,154.84,2571.0,154.96,155.15,154.76,154.84,2571.0
2023-09-11 10:10:00,154.84,155.68,154.8,155.64,28086.0,154.84,155.68,154.8,155.64,28086.0
2023-09-11 10:15:00,155.66,155.82,155.3,155.47,10282.0,155.66,155.82,155.3,155.47,10282.0
2023-09-11 10:20:00,155.64,156.0,155.53,155.6,4281.0,155.64,156.0,155.53,155.6,4281.0
2023-09-11 10:25:00,155.76,156.16,155.73,155.93,2429.0,155.76,156.16,155.73,155.93,2429.0
2023-09-11 10:30:00,155.93,155.93,155.53,155.59,3010.0,155.93,155.93,155.53,155.59,3010.0
2023-09-11 10:35:00,155.59,155.72,155.54,155.54,1525.0,155.59,155.72,155.54,155.54,1525.0
2023-09-11 10:40:00,155.6,156.43,155.6,156.43,3758.0,155.6,156.43,155.6,156.43,3758.0
2023-09-11 10:45:00,156.42,156.42,155.23,155.33,8098.0,156.42,156.42,155.23,155.33,8098.0
2023-09-11 10:50:00,155.31,155.59,155.21,155.47,5909.0,155.31,155.59,155.21,155.47,5909.0
2023-09-11 10:55:00,155.35,155.38,154.91,155.08,6041.0,155.35,155.38,154.91,155.08,6041.0
2023-09-11 11:00:00,155.15,155.15,154.76,154.84,1742.0,155.15,155.15,154.76,154.84,1742.0
2023-09-11 11:05:00,154.75,154.75,154.45,154.46,1258.0,154.75,154.75,154.45,154.46,1258.0
2023-09-11 11:10:00,154.46,154.74,154.33,154.65,2469.0,154.46,154.74,154.33,154.65,2469.0
2023-09-11 11:15:00,154.65,154.85,154.55,154.85,1200.0,154.65,154.85,154.55,154.85,1200.0
2023-09-11 11:20:00,154.74,154.81,154.36,154.39,5023.0,154.74,154.81,154.36,154.39,5023.0
2023-09-11 11:25:00,154.42,154.5,154.25,154.4,2441.0,154.42,154.5,154.25,154.4,2441.0
2023-09-11 11:30:00,154.33,154.74,153.95,154.5,4543.0,154.33,154.74,153.95,154.5,4543.0
2023-09-11 11:35:00,154.67,154.67,154.54,154.55,500.0,154.67,154.67,154.54,154.55,500.0
2023-09-11 11:40:00,154.48,154.53,154.06,154.15,3092.0,154.48,154.53,154.06,154.15,3092.0
2023-09-11 11:45:00,154.08,154.82,154.08,154.75,19713.0,154.08,154.82,154.08,154.75,19713.0
2023-09-11 11:50:00,154.81,155.22,154.8,155.21,1923.0,154.81,155.22,154.8,155.21,1923.0
2023-09-11 11:55:00,155.12,155.26,154.99,155.07,2756.0,155.12,155.26,154.99,155.07,2756.0
2023-09-11 12:00:00,155.07,155.07,154.93,155.01,2068.0,155.07,155.07,154.93,155.01,2068.0
2023-09-11 12:05:00,154.9,154.93,154.62,154.62,2963.0,154.9,154.93,154.62,154.62,2963.0
2023-09-11 12:10:00,154.53,154.96,154.53,154.96,4435.0,154.53,154.96,154.53,154.96,4435.0
2023-09-11 12:15:00,154.96,154.96,154.81,154.87,1492.0,154.96,154.96,154.81,154.87,1492.0
2023-09-11 12:20:00,154.77,154.96,154.65,154.81,4298.0,154.77,154.96,154.65,154.81,4298.0
2023-09-11 12:25:00,154.86,155.46,154.86,155.23,4832.0,154.86,155.46,154.86,155.23,4832.0
2023-09-11 12:30:00,155.31,155.31,154.97,155.04,2762.0,155.31,155.31,154.97,155.04,2762.0
2023-09-11 12:35:00,155.0,155.25,154.91,155.0,5810.0,155.0,155.25,154.91,155.0,5810.0
2023-09-11 12:40:00,155.01,155.22,154.95,155.12,3817.0,155.01,155.22,154.95,155.12,3817.0
2023-09-11 12:45:00,155.11,155.28,155.1,155.25,2915.0,155.11,155.28,155.1,155.25,2915.0
2023-09-11 12:50:00,155.26,155.4,155.06,155.27,5306.0,155.26,155.4,155.06,155.27,5306.0
2023-09-11 12:55:00,155.37,155.74,155.35,155.38,5361.0,155.37,155.74,155.35,155.38,5361.0
2023-09-11 13:00:00,155.47,155.47,155.13,155.41,2435.0,155.47,155.47,155.13,155.41,2435.0
2023-09-11 13:05:00,155.36,155.56,155.36,155.5,3295.0,155.36,155.56,155.36,155.5,3295.0
2023-09-11 13:10:00,155.58,156.14,155.58,156.03,11478.0,155.58,156.14,155.58,156.03,11478.0
2023-09-11 13:15:00,156.14,156.23,155.91,156.06,5614.0,156.14,156.23,155.91,156.06,5614.0
2023-09-11 13:20:00,156.06,156.17,155.46,155.8,7585.0,156.06,156.17,155.46,155.8,7585.0
2023-09-11 13:25:00,155.95,156.11,155.81,156.08,2052.0,155.95,156.11,155.81,156.08,2052.0
2023-09-11 13:30:00,156.08,156.25,155.96,155.96,7105.0,156.08,156.25,155.96,155.96,7105.0
2023-09-11 13:35:00,156.04,156.13,156.0,156.13,3724.0,156.04,156.13,156.0,156.13,3724.0
2023-09-11 13:40:00,156.13,156.13,155.94,156.04,4962.0,156.13,156.13,155.94,156.04,4962.0
2023-09-11 13:45:00,156.04,156.14,155.9,156.04,5213.0,156.04,156.14,155.9,156.04,5213.0
2023-09-11 13:50:00,156.09,156.15,156.04,156.15,700.0,156.09,156.15,156.04,156.15,700.0
2023-09-11 13:55:00,156.1,156.27,156.07,156.19,4480.0,156.1,156.27,156.07,156.19,4480.0
2023-09-11 14:00:00,156.19,156.22,155.72,155.72,5563.0,156.19,156.22,155.72,155.72,5563.0
2023-09-11 14:05:00,155.72,155.85,155.72,155.78,3411.0,155.72,155.85,155.72,155.78,3411.0
2023-09-11 14:10:00,155.84,155.9,155.61,155.63,5117.0,155.84,155.9,155.61,155.63,5117.0
2023-09-11 14:15:00,155.67,155.71,155.4,155.41,9929.0,155.67,155.71,155.4,155.41,9929.0
2023-09-11 14:20:00,155.43,155.72,155.34,155.63,6378.0,155.43,155.72,155.34,155.63,6378.0
2023-09-11 14:25:00,155.72,155.87,155.71,155.81,4244.0,155.72,155.87,155.71,155.81,4244.0
2023-09-11 14:30:00,155.85,156.01,155.72,155.81,5093.0,155.85,156.01,155.72,155.81,5093.0
2023-09-11 14:35:00,155.72,155.96,155.72,155.95,2105.0,155.72,155.96,155.72,155.95,2105.0
2023-09-11 14:40:00,155.95,155.96,155.78,155.92,3179.0,155.95,155.96,155.78,155.92,3179.0
2023-09-11 14:45:00,155.97,156.12,155.97,156.06,2816.0,155.97,156.12,155.97,156.06,2816.0
2023-09-11 14:50:00,156.06,156.06,155.75,155.75,10200.0,156.06,156.06,155.75,155.75,10200.0
2023-09-11 14:55:00,155.78,155.79,155.39,155.69,5352.0,155.78,155.79,155.39,155.69,5352.0
2023-09-11 15:00:00,155.64,155.92,155.64,155.67,5110.0,155.64,155.92,155.64,155.67,5110.0
2023-09-11 15:05:00,155.81,155.98,155.79,155.89,2621.0,155.81,155.98,155.79,155.89,2621.0
2023-09-11 15:10:00,155.85,155.85,155.47,155.47,2064.0,155.85,155.85,155.47,155.47,2064.0
2023-09-11 15:15:00,155.44,155.47,154.88,154.95,25379.0,155.44,155.47,154.88,154.95,25379.0
2023-09-11 15:20:00,154.95,154.97,154.57,154.57,13529.0,154.95,154.97,154.57,154.57,13529.0
2023-09-11 15:25:00,154.59,154.73,154.23,154.72,10388.0,154.59,154.73,154.23,154.72,10388.0
2023-09-11 15:30:00,154.75,154.95,154.65,154.87,11705.0,154.75,154.95,154.65,154.87,11705.0
2023-09-11 15:35:00,154.92,154.92,154.46,154.46,13625.0,154.92,154.92,154.46,154.46,13625.0
2023-09-11 15:40:00,154.56,154.59,154.19,154.2,13144.0,154.56,154.59,154.19,154.2,13144.0
2023-09-11 15:45:00,154.17,154.56,154.17,154.47,31966.0,154.17,154.56,154.17,154.47,31966.0
2023-09-11 15:50:00,154.39,154.49,154.14,154.19,32038.0,154.39,154.49,154.14,154.19,32038.0
2023-09-11 15:55:00,154.2,154.46,154.03,154.11,92234.0,154.2,154.46,154.03,154.11,92234.0
2023-09-12 09:30:00,155.02,155.53,154.07,154.63,10534.0,155.02,155.53,154.07,154.63,10534.0
2023-09-12 09:35:00,155.03,155.32,154.5,155.1,12485.0,155.03,155.32,154.5,155.1,12485.0
2023-09-12 09:40:00,155.2,155.21,154.32,154.33,8665.0,155.2,155.21,154.32,154.33,8665.0
2023-09-12 09:45:00,154.19,154.89,154.18,154.89,6590.0,154.19,154.89,154.18,154.89,6590.0
2023-09-12 09:50:00,154.89,154.98,154.53,154.79,9369.0,154.89,154.98,154.53,154.79,9369.0
2023-09-12 09:55:00,154.94,154.94,154.61,154.8,3714.0,154.94,154.94,154.61,154.8,3714.0
2023-09-12 10:00:00,154.88,154.94,154.33,154.34,5652.0,154.88,154.94,154.33,154.34,5652.0
2023-09-12 10:05:00,154.24,154.51,154.19,154.31,6934.0,154.24,154.51,154.19,154.31,6934.0
2023-09-12 10:10:00,154.26,154.54,154.25,154.25,8148.0,154.26,154.54,154.25,154.25,8148.0
2023-09-12 10:15:00,154.23,154.35,153.79,153.85,3760.0,154.23,154.35,153.79,153.85,3760.0
2023-09-12 10:20:00,153.8,153.92,153.66,153.74,10586.0,153.8,153.92,153.66,153.74,10586.0
2023-09-12 10:25:00,153.62,153.9,153.46,153.46,13681.0,153.62,153.9,153.46,153.46,13681.0
2023-09-12 10:30:00,153.19,153.59,153.08,153.51,4950.0,153.19,153.59,153.08,153.51,4950.0
2023-09-12 10:35:00,153.48,153.54,153.23,153.23,2900.0,153.48,153.54,153.23,153.23,2900.0
2023-09-12 10:40:00,153.33,153.46,153.01,153.01,6853.0,153.33,153.46,153.01,153.01,6853.0
2023-09-12 10:45:00,152.84,153.11,152.82,152.83,4231.0,152.84,153.11,152.82,152.83,4231.0
2023-09-12 10:50:00,152.86,153.06,152.76,152.94,14848.0,152.86,153.06,152.76,152.94,14848.0
2023-09-12 10:55:00,152.92,153.14,152.89,152.94,16186.0,152.92,153.14,152.89,152.94,16186.0
2023-09-12 11:00:00,153.0,153.31,152.97,153.31,17174.0,153.0,153.31,152.97,153.31,17174.0
2023-09-12 11:05:00,153.37,153.37,153.2,153.3,4794.0,153.37,153.37,153.2,153.3,4794.0
2023-09-12 11:10:00,153.33,153.33,152.6,152.61,5389.0,153.33,153.33,152.6,152.61,5389.0
2023-09-12 11:15:00,152.59,152.95,152.59,152.75,4629.0,152.59,152.95,152.59,152.75,4629.0
2023-09-12 11:20:00,152.63,152.63,152.47,152.56,3718.0,152.63,152.63,152.47,152.56,3718.0
2023-09-12 11:25:00,152.56,153.41,152.55,153.37,3784.0,152.56,153.41,152.55,153.37,3784.0
2023-09-12 11:30:00,153.31,153.31,153.01,153.25,3866.0,153.31,153.31,153.01,153.25,3866.0
2023-09-12 11:35:00,153.17,153.31,153.08,153.09,3022.0,153.17,153.31,153.08,153.09,3022.0
2023-09-12 11:40:00,153.03,153.1,152.99,153.03,2179.0,153.03,153.1,152.99,153.03,2179.0
2023-09-12 11:45:00,153.09,153.39,152.99,153.31,3584.0,153.09,153.39,152.99,153.31,3584.0
2023-09-12 11:50:00,153.33,153.33,152.98,152.98,6803.0,153.33,153.33,152.98,152.98,6803.0
2023-09-12 11:55:00,152.96,153.0,152.84,152.84,700.0,152.96,153.0,152.84,152.84,700.0
2023-09-12 12:00:00,152.92,153.13,152.86,153.06,6534.0,152.92,153.13,152.86,153.06,6534.0
2023-09-12 12:05:00,152.99,153.12,152.97,153.02,6817.0,152.99,153.12,152.97,153.02,6817.0
2023-09-12 12:10:00,153.11,153.27,153.02,153.17,4487.0,153.11,153.27,153.02,153.17,4487.0
2023-09-12 12:15:00,153.18,153.18,153.07,153.09,2657.0,153.18,153.18,153.07,153.09,2657.0
2023-09-12 12:20:00,153.16,153.18,152.96,153.03,2632.0,153.16,153.18,152.96,153.03,2632.0
2023-09-12 12:25:00,152.99,153.22,152.99,153.22,2572.0,152.99,153.22,152.99,153.22,2572.0
2023-09-12 12:30:00,153.12,153.21,153.0,153.0,2168.0,153.12,153.21,153.0,153.0,2168.0
2023-09-12 12:35:00,153.06,153.2,152.99,153.13,3007.0,153.06,153.2,152.99,153.13,3007.0
2023-09-12 12:40:00,153.13,153.2,153.1,153.1,4784.0,153.13,153.2,153.1,153.1,4784.0
2023-09-12 12:45:00,153.08,153.24,153.04,153.08,4200.0,153.08,153.24,153.04,153.08,4200.0
2023-09-12 12:50:00,153.08,153.14,153.03,153.13,1800.0,153.08,153.14,153.03,153.13,1800.0
2023-09-12 12:55:00,153.12,153.12,152.88,152.94,2701.0,153.12,153.12,152.88,152.94,2701.0
2023-09-12 13:00:00,152.99,153.02,152.99,153.02,300.0,152.99,153.02,152.99,153.02,300.0
2023-09-12 13:05:00,153.03,153.55,153.03,153.53,8385.0,153.03,153.55,153.03,153.53,8385.0
2023-09-12 13:10:00,153.62,153.89,153.58,153.82,1747.0,153.62,153.89,153.58,153.82,1747.0
2023-09-12 13:15:00,153.83,153.91,153.62,153.7,5263.0,153.83,153.91,153.62,153.7,5263.0
2023-09-12 13:20:00,153.7,153.77,153.7,153.75,1900.0,153.7,153.77,153.7,153.75,1900.0
2023-09-12 13:25:00,153.75,153.83,153.74,153.78,1350.0,153.75,153.83,153.74,153.78,1350.0
2023-09-12 13:30:00,153.78,153.88,153.57,153.72,24442.0,153.78,153.88,153.57,153.72,24442.0
2023-09-12 13:35:00,153.87,154.13,153.86,153.89,11470.0,153.87,154.13,153.86,153.89,11470.0
2023-09-12 13:40:00,153.89,153.94,153.64,153.64,9980.0,153.89,153.94,153.64,153.64,9980.0
2023-09-12 13:45:00,153.68,153.73,153.34,153.73,5879.0,153.68,153.73,153.34,153.73,5879.0
2023-09-12 13:50:00,153.68,154.16,153.61,153.96,4414.0,153.68,154.16,153.61,153.96,4414.0
2023-09-12 13:55:00,153.97,153.97,153.81,153.86,2100.0,153.97,153.97,153.81,153.86,2100.0
2023-09-12 14:00:00,153.83,153.83,153.68,153.73,3894.0,153.83,153.83,153.68,153.73,3894.0
2023-09-12 14:05:00,153.72,153.85,153.66,153.71,4662.0,153.72,153.85,153.66,153.71,4662.0
2023-09-12 14:10:00,153.71,153.92,153.71,153.81,2501.0,153.71,153.92,153.71,153.81,2501.0
2023-09-12 14:15:00,153.81,153.88,153.71,153.79,8667.0,153.81,153.88,153.71,153.79,8667.0
2023-09-12 14:20:00,153.81,153.87,153.72,153.82,7543.0,153.81,153.87,153.72,153.82,7543.0
2023-09-12 14:25:00,153.76,153.86,153.68,153.74,11086.0,153.76,153.86,153.68,153.74,11086.0
2023-09-12 14:30:00,153.68,153.72,153.32,153.35,5281.0,153.68,153.72,153.32,153.35,5281.0
2023-09-12 14:35:00,153.3,153.77,153.25,153.77,10044.0,153.3,153.77,153.25,153.77,10044.0
2023-09-12 14:40:00,153.77,153.81,153.42,153.42,8725.0,153.77,153.81,153.42,153.42,8725.0
2023-09-12 14:45:00,153.42,153.58,153.34,153.47,2809.0,153.42,153.58,153.34,153.47,2809.0
2023-09-12 14:50:00,153.39,153.39,153.19,153.23,3411.0,153.39,153.39,153.19,153.23,3411.0
2023-09-12 14:55:00,153.26,153.47,153.25,153.32,5600.0,153.26,153.47,153.25,153.32,5600.0
2023-09-12 15:00:00,153.25,153.25,152.96,152.97,9835.0,153.25,153.25,152.96,152.97,9835.0
2023-09-12 15:05:00,152.96,152.99,152.74,152.75,4667.0,152.96,152.99,152.74,152.75,4667.0
2023-09-12 15:10:00,152.79,153.0,152.78,152.87,5774.0,152.79,153.0,152.78,152.87,5774.0
2023-09-12 15:15:00,152.93,152.93,152.8,152.87,1700.0,152.93,152.93,152.8,152.87,1700.0
2023-09-12 15:20:00,152.92,153.04,152.82,152.82,7212.0,152.92,153.04,152.82,152.82,7212.0
2023-09-12 15:25:00,152.82,152.83,152.74,152.76,3666.0,152.82,152.83,152.74,152.76,3666.0
2023-09-12 15:30:00,152.83,152.83,152.61,152.73,7336.0,152.83,152.83,152.61,152.73,7336.0
2023-09-12 15:35:00,152.72,152.73,152.62,152.71,4453.0,152.72,152.73,152.62,152.71,4453.0
2023-09-12 15:40:00,152.71,152.76,152.5,152.6,7421.0,152.71,152.76,152.5,152.6,7421.0
2023-09-12 15:45:00,152.61,152.68,152.36,152.68,14089.0,152.61,152.68,152.36,152.68,14089.0
2023-09-12 15:50:00,152.74,152.81,152.4,152.5,24264.0,152.74,152.81,152.4,152.5,24264.0
2023-09-12 15:55:00,152.59,152.64,152.45,152.55,48947.0,152.59,152.64,152.45,152.55,48947.0
2023-09-13 09:30:00,152.49,152.54,151.77,151.78,5369.0,152.49,152.54,151.77,151.78,5369.0
2023-09-13 09:35:00,151.26,151.82,151.26,151.78,1200.0,151.26,151.82,151.26,151.78,1200.0
2023-09-13 09:40:00,151.75,151.76,150.74,151.41,2567.0,151.75,151.76,150.74,151.41,2567.0
2023-09-13 09:45:00,151.41,151.5,150.58,150.89,58076.0,151.41,151.5,150.58,150.89,58076.0
2023-09-13 09:50:00,150.93,151.36,150.93,151.04,36404.0,150.93,151.36,150.93,151.04,36404.0
2023-09-13 09:55:00,151.08,151.23,150.77,150.77,12315.0,151.08,151.23,150.77,150.77,12315.0
2023-09-13 10:00:00,150.92,151.26,150.92,151.14,6000.0,150.92,151.26,150.92,151.14,6000.0
2023-09-13 10:05:00,150.94,150.94,150.25,150.25,2902.0,150.94,150.94,150.25,150.25,2902.0
2023-09-13 10:10:00,150.33,150.41,149.86,150.0,4071.0,150.33,150.41,149.86,150.0,4071.0
2023-09-13 10:15:00,150.0,150.01,149.01,149.17,10998.0,150.0,150.01,149.01,149.17,10998.0
2023-09-13 10:20:00,148.99,149.28,148.68,148.68,9204.0,148.99,149.28,148.68,148.68,9204.0
2023-09-13 10:25:00,148.61,148.91,148.33,148.43,3729.0,148.61,148.91,148.33,148.43,3729.0
2023-09-13 10:30:00,148.44,148.62,148.06,148.45,16427.0,148.44,148.62,148.06,148.45,16427.0
2023-09-13 10:35:00,148.45,148.81,148.41,148.64,15674.0,148.45,148.81,148.41,148.64,15674.0
2023-09-13 10:40:00,148.66,148.94,148.66,148.76,3443.0,148.66,148.94,148.66,148.76,3443.0
2023-09-13 10:45:00,148.61,149.25,148.2,149.11,30140.0,148.61,149.25,148.2,149.11,30140.0
2023-09-13 10:50:00,148.97,149.21,148.93,149.18,5851.0,148.97,149.21,148.93,149.18,5851.0
2023-09-13 10:55:00,149.18,149.18,148.63,148.93,3959.0,149.18,149.18,148.63,148.93,3959.0
2023-09-13 11:00:00,148.93,149.61,148.92,149.45,8255.0,148.93,149.61,148.92,149.45,8255.0
2023-09-13 11:05:00,149.68,149.92,149.54,149.92,6518.0,149.68,149.92,149.54,149.92,6518.0
2023-09-13 11:10:00,150.0,150.03,149.85,150.02,2414.0,150.0,150.03,149.85,150.02,2414.0
2023-09-13 11:15:00,150.03,150.08,149.62,149.74,5362.0,150.03,150.08,149.62,149.74,5362.0
2023-09-13 11:20:00,149.76,150.12,149.75,149.96,2807.0,149.76,150.12,149.75,149.96,2807.0
2023-09-13 11:25:00,149.89,149.96,149.63,149.63,4353.0,149.89,149.96,149.63,149.63,4353.0
2023-09-13 11:30:00,149.63,149.68,149.34,149.36,15222.0,149.63,149.68,149.34,149.36,15222.0
2023-09-13 11:35:00,149.22,149.23,148.65,149.08,6067.0,149.22,149.23,148.65,149.08,6067.0
2023-09-13 11:40:00,149.13,149.22,149.07,149.15,1949.0,149.13,149.22,149.07,149.15,1949.0
2023-09-13 11:45:00,149.01,149.14,148.86,148.96,6144.0,149.01,149.14,148.86,148.96,6144.0
2023-09-13 11:50:00,148.91,148.95,148.48,148.86,21667.0,148.91,148.95,148.48,148.86,21667.0
2023-09-13 11:55:00,148.9,149.15,148.88,149.15,6238.0,148.9,149.15,148.88,149.15,6238.0
2023-09-13 12:00:00,149.08,149.17,149.01,149.14,4500.0,149.08,149.17,149.01,149.14,4500.0
2023-09-13 12:05:00,149.14,149.37,149.14,149.31,2443.0,149.14,149.37,149.14,149.31,2443.0
2023-09-13 12:10:00,149.23,149.23,149.06,149.11,2740.0,149.23,149.23,149.06,149.11,2740.0
2023-09-13 12:15:00,149.07,149.21,148.97,149.05,4315.0,149.07,149.21,148.97,149.05,4315.0
2023-09-13 12:20:00,149.06,149.2,148.99,149.05,3172.0,149.06,149.2,148.99,149.05,3172.0
2023-09-13 12:25:00,148.99,149.08,148.9,149.04,3949.0,148.99,149.08,148.9,149.04,3949.0
2023-09-13 12:30:00,149.09,149.26,149.06,149.19,4301.0,149.09,149.26,149.06,149.19,4301.0
2023-09-13 12:35:00,149.19,149.36,149.06,149.29,5850.0,149.19,149.36,149.06,149.29,5850.0
2023-09-13 12:40:00,149.24,149.24,148.86,149.01,3810.0,149.24,149.24,148.86,149.01,3810.0
2023-09-13 12:45:00,148.93,149.06,148.9,148.93,3000.0,148.93,149.06,148.9,148.93,3000.0
2023-09-13 12:50:00,149.0,149.21,148.91,149.09,5423.0,149.0,149.21,148.91,149.09,5423.0
2023-09-13 12:55:00,149.16,149.16,148.79,148.8,3333.0,149.16,149.16,148.79,148.8,3333.0
2023-09-13 13:00:00,148.89,148.98,148.68,148.72,2429.0,148.89,148.98,148.68,148.72,2429.0
2023-09-13 13:05:00,148.75,148.87,148.57,148.68,13888.0,148.75,148.87,148.57,148.68,13888.0
2023-09-13 13:10:00,148.6,148.73,148.42,148.49,7044.0,148.6,148.73,148.42,148.49,7044.0
2023-09-13 13:15:00,148.49,148.64,148.39,148.43,16024.0,148.49,148.64,148.39,148.43,16024.0
2023-09-13 13:20:00,148.45,148.54,148.32,148.43,5739.0,148.45,148.54,148.32,148.43,5739.0
2023-09-13 13:25:00,148.43,148.43,148.13,148.28,6384.0,148.43,148.43,148.13,148.28,6384.0
2023-09-13 13:30:00,148.39,148.51,148.25,148.51,10022.0,148.39,148.51,148.25,148.51,10022.0
2023-09-13 13:35:00,148.44,149.76,148.44,149.64,41726.0,148.44,149.76,148.44,149.64,41726.0
2023-09-13 13:40:00,149.64,149.64,148.89,149.14,7191.0,149.64,149.64,148.89,149.14,7191.0
2023-09-13 13:45:00,149.07,149.15,148.82,149.14,1465.0,149.07,149.15,148.82,149.14,1465.0
2023-09-13 13:50:00,149.18,149.18,148.96,149.09,2200.0,149.18,149.18,148.96,149.09,2200.0
2023-09-13 13:55:00,149.13,149.31,149.03,149.03,6107.0,149.13,149.31,149.03,149.03,6107.0
2023-09-13 14:00:00,149.08,149.09,148.4,148.63,7596.0,149.08,149.09,148.4,148.63,7596.0
2023-09-13 14:05:00,148.5,148.5,148.23,148.36,1413.0,148.5,148.5,148.23,148.36,1413.0
2023-09-13 14:10:00,148.43,148.54,148.38,148.54,3588.0,148.43,148.54,148.38,148.54,3588.0
2023-09-13 14:15:00,148.52,148.58,148.4,148.46,10769.0,148.52,148.58,148.4,148.46,10769.0
2023-09-13 14:20:00,148.46,148.47,148.14,148.14,7261.0,148.46,148.47,148.14,148.14,7261.0
2023-09-13 14:25:00,148.13,148.14,147.76,147.92,9376.0,148.13,148.14,147.76,147.92,9376.0
2023-09-13 14:30:00,147.99,148.43,147.97,148.42,18005.0,147.99,148.43,147.97,148.42,18005.0
2023-09-13 14:35:00,148.4,148.53,148.26,148.27,4942.0,148.4,148.53,148.26,148.27,4942.0
2023-09-13 14:40:00,148.31,148.32,148.03,148.06,7137.0,148.31,148.32,148.03,148.06,7137.0
2023-09-13 14:45:00,147.98,148.05,147.79,147.79,5372.0,147.98,148.05,147.79,147.79,5372.0
2023-09-13 14:50:00,147.73,147.89,147.59,147.59,5691.0,147.73,147.89,147.59,147.59,5691.0
2023-09-13 14:55:00,147.59,147.67,147.54,147.59,9522.0,147.59,147.67,147.54,147.59,9522.0
2023-09-13 15:00:00,147.59,147.6,147.26,147.27,3020.0,147.59,147.6,147.26,147.27,3020.0
2023-09-13 15:05:00,147.25,147.26,146.89,146.98,13779.0,147.25,147.26,146.89,146.98,13779.0
2023-09-13 15:10:00,146.91,147.01,146.8,146.94,17043.0,146.91,147.01,146.8,146.94,17043.0
2023-09-13 15:15:00,146.94,146.95,146.57,146.84,13160.0,146.94,146.95,146.57,146.84,13160.0
2023-09-13 15:20:00,146.78,146.81,146.47,146.52,10432.0,146.78,146.81,146.47,146.52,10432.0
2023-09-13 15:25:00,146.52,147.28,146.52,147.01,110504.0,146.52,147.28,146.52,147.01,110504.0
2023-09-13 15:30:00,147.09,147.28,146.92,147.28,15156.0,147.09,147.28,146.92,147.28,15156.0
2023-09-13 15:35:00,147.3,147.4,147.15,147.28,16041.0,147.3,147.4,147.15,147.28,16041.0
2023-09-13 15:40:00,147.28,148.07,147.28,147.65,22814.0,147.28,148.07,147.28,147.65,22814.0
2023-09-13 15:45:00,147.65,148.0,147.56,147.89,24783.0,147.65,148.0,147.56,147.89,24783.0
2023-09-13 15:50:00,147.84,148.28,147.66,148.2,37218.0,147.84,148.28,147.66,148.2,37218.0
2023-09-13 15:55:00,148.2,148.37,147.78,147.8,83859.0,148.2,148.37,147.78,147.8,83859.0
2023-09-14 09:30:00,148.55,150.39,148.55,149.95,11330.0,148.55,150.39,148.55,149.95,11330.0
2023-09-14 09:35:00,149.95,150.91,149.63,149.94,24659.0,149.95,150.91,149.63,149.94,24659.0
2023-09-14 09:40:00,149.9,150.07,149.54,149.61,3327.0,149.9,150.07,149.54,149.61,3327.0
2023-09-14 09:45:00,150.0,150.15,149.69,149.81,3184.0,150.0,150.15,149.69,149.81,3184.0
2023-09-14 09:50:00,149.97,150.08,149.68,149.87,14687.0,149.97,150.08,149.68,149.87,14687.0
2023-09-14 09:55:00,149.98,150.26,149.87,150.06,4300.0,149.98,150.26,149.87,150.06,4300.0
2023-09-14 10:00:00,150.05,150.05,149.53,149.53,3048.0,150.05,150.05,149.53,149.53,3048.0
2023-09-14 10:05:00,149.53,149.64,148.8,149.21,16710.0,149.53,149.64,148.8,149.21,16710.0
2023-09-14 10:10:00,149.21,149.22,148.93,149.09,3782.0,149.21,149.22,148.93,149.09,3782.0
2023-09-14 10:15:00,149.09,149.49,148.97,149.31,6989.0,149.09,149.49,148.97,149.31,6989.0
2023-09-14 10:20:00,149.41,149.42,149.3,149.38,1568.0,149.41,149.42,149.3,149.38,1568.0
2023-09-14 10:25:00,149.29,149.43,149.21,149.39,4280.0,149.29,149.43,149.21,149.39,4280.0
2023-09-14 10:30:00,149.39,149.63,149.28,149.46,10119.0,149.39,149.63,149.28,149.46,10119.0
2023-09-14 10:35:00,149.59,149.72,149.46,149.51,2957.0,149.59,149.72,149.46,149.51,2957.0
2023-09-14 10:40:00,149.49,149.57,149.3,149.55,2030.0,149.49,149.57,149.3,149.55,2030.0
2023-09-14 10:45:00,149.54,149.74,149.54,149.73,2585.0,149.54,149.74,149.54,149.73,2585.0
2023-09-14 10:50:00,149.8,149.85,149.54,149.55,4012.0,149.8,149.85,149.54,149.55,4012.0
2023-09-14 10:55:00,149.54,149.58,149.49,149.53,2426.0,149.54,149.58,149.49,149.53,2426.0
2023-09-14 11:00:00,149.51,149.54,149.37,149.42,4000.0,149.51,149.54,149.37,149.42,4000.0
2023-09-14 11:05:00,149.38,149.4,149.18,149.27,4460.0,149.38,149.4,149.18,149.27,4460.0
2023-09-14 11:10:00,149.24,149.29,149.07,149.18,4641.0,149.24,149.29,149.07,149.18,4641.0
2023-09-14 11:15:00,149.13,149.16,148.99,149.05,2996.0,149.13,149.16,148.99,149.05,2996.0
2023-09-14 11:20:00,149.05,149.26,148.98,149.26,9529.0,149.05,149.26,148.98,149.26,9529.0
2023-09-14 11:25:00,149.26,149.28,148.97,149.08,9699.0,149.26,149.28,148.97,149.08,9699.0
2023-09-14 11:30:00,149.01,149.03,148.98,149.0,2400.0,149.01,149.03,148.98,149.0,2400.0
2023-09-14 11:35:00,149.06,149.16,149.02,149.09,1270.0,149.06,149.16,149.02,149.09,1270.0
2023-09-14 11:40:00,149.09,149.34,149.04,149.31,2427.0,149.09,149.34,149.04,149.31,2427.0
2023-09-14 11:45:00,149.34,149.35,149.09,149.19,6632.0,149.34,149.35,149.09,149.19,6632.0
2023-09-14 11:50:00,149.09,149.4,149.09,149.31,5420.0,149.09,149.4,149.09,149.31,5420.0
2023-09-14 11:55:00,149.35,149.42,149.25,149.26,8272.0,149.35,149.42,149.25,149.26,8272.0
2023-09-14 12:00:00,149.26,149.3,149.2,149.27,4292.0,149.26,149.3,149.2,149.27,4292.0
2023-09-14 12:05:00,149.21,149.4,148.95,149.13,7989.0,149.21,149.4,148.95,149.13,7989.0
2023-09-14 12:10:00,149.12,149.21,149.0,149.17,28121.0,149.12,149.21,149.0,149.17,28121.0
2023-09-14 12:15:00,149.19,149.28,148.97,149.04,6886.0,149.19,149.28,148.97,149.04,6886.0
2023-09-14 12:20:00,148.99,149.0,148.76,148.8,4948.0,148.99,149.0,148.76,148.8,4948.0
2023-09-14 12:25:00,148.73,148.89,148.6,148.87,4866.0,148.73,148.89,148.6,148.87,4866.0
2023-09-14 12:30:00,148.92,149.23,148.87,149.22,2737.0,148.92,149.23,148.87,149.22,2737.0
2023-09-14 12:35:00,149.2,149.69,149.2,149.59,2626.0,149.2,149.69,149.2,149.59,2626.0
2023-09-14 12:40:00,149.76,149.82,149.62,149.64,2208.0,149.76,149.82,149.62,149.64,2208.0
2023-09-14 12:45:00,149.84,150.22,149.79,150.0,9282.0,149.84,150.22,149.79,150.0,9282.0
2023-09-14 12:50:00,150.12,150.18,149.82,149.83,10220.0,150.12,150.18,149.82,149.83,10220.0
2023-09-14 12:55:00,149.82,149.96,149.82,149.84,5947.0,149.82,149.96,149.82,149.84,5947.0
2023-09-14 13:00:00,149.8,149.9,149.75,149.81,3725.0,149.8,149.9,149.75,149.81,3725.0
2023-09-14 13:05:00,149.76,149.77,149.6,149.67,4556.0,149.76,149.77,149.6,149.67,4556.0
2023-09-14 13:10:00,149.67,149.87,149.67,149.87,2320.0,149.67,149.87,149.67,149.87,2320.0
2023-09-14 13:15:00,149.79,150.5,149.76,150.29,13667.0,149.79,150.5,149.76,150.29,13667.0
2023-09-14 13:20:00,150.35,150.4,150.14,150.14,4406.0,150.35,150.4,150.14,150.14,4406.0
2023-09-14 13:25:00,150.06,150.13,150.05,150.13,900.0,150.06,150.13,150.05,150.13,900.0
2023-09-14 13:30:00,150.13,150.25,150.11,150.16,6795.0,150.13,150.25,150.11,150.16,6795.0
2023-09-14 13:35:00,150.16,150.17,150.01,150.01,1900.0,150.16,150.17,150.01,150.01,1900.0
2023-09-14 13:40:00,150.07,150.2,150.0,150.14,5411.0,150.07,150.2,150.0,150.14,5411.0
2023-09-14 13:45:00,150.14,150.14,149.89,149.92,2701.0,150.14,150.14,149.89,149.92,2701.0
2023-09-14 13:50:00,149.97,150.16,149.87,149.99,7238.0,149.97,150.16,149.87,149.99,7238.0
2023-09-14 13:55:00,150.03,150.06,149.82,149.88,5351.0,150.03,150.06,149.82,149.88,5351.0
2023-09-14 14:00:00,149.88,149.95,149.63,149.65,6132.0,149.88,149.95,149.63,149.65,6132.0
2023-09-14 14:05:00,149.66,149.78,149.66,149.76,6159.0,149.66,149.78,149.66,149.76,6159.0
2023-09-14 14:10:00,149.68,149.78,149.63,149.63,2554.0,149.68,149.78,149.63,149.63,2554.0
2023-09-14 14:15:00,149.63,149.67,149.5,149.64,3541.0,149.63,149.67,149.5,149.64,3541.0
2023-09-14 14:20:00,149.63,149.78,149.63,149.75,6790.0,149.63,149.78,149.63,149.75,6790.0
2023-09-14 14:25:00,149.78,149.84,149.64,149.64,7013.0,149.78,149.84,149.64,149.64,7013.0
2023-09-14 14:30:00,149.7,149.7,149.43,149.43,3100.0,149.7,149.7,149.43,149.43,3100.0
2023-09-14 14:35:00,149.54,149.69,149.54,149.6,6331.0,149.54,149.69,149.54,149.6,6331.0
2023-09-14 14:40:00,149.69,149.69,149.56,149.62,3838.0,149.69,149.69,149.56,149.62,3838.0
2023-09-14 14:45:00,149.56,149.79,149.42,149.79,4931.0,149.56,149.79,149.42,149.79,4931.0
2023-09-14 14:50:00,149.82,149.87,149.76,149.8,5567.0,149.82,149.87,149.76,149.8,5567.0
2023-09-14 14:55:00,149.8,149.9,149.55,149.87,7600.0,149.8,149.9,149.55,149.87,7600.0
2023-09-14 15:00:00,149.87,150.15,149.82,149.98,5872.0,149.87,150.15,149.82,149.98,5872.0
2023-09-14 15:05:00,150.06,150.31,150.05,150.26,3747.0,150.06,150.31,150.05,150.26,3747.0
2023-09-14 15:10:00,150.27,150.27,149.91,150.08,15159.0,150.27,150.27,149.91,150.08,15159.0
2023-09-14 15:15:00,150.06,150.19,149.99,150.04,7761.0,150.06,150.19,149.99,150.04,7761.0
2023-09-14 15:20:00,150.0,150.0,149.82,149.86,15665.0,150.0,150.0,149.82,149.86,15665.0
2023-09-14 15:25:00,149.82,150.11,149.8,149.89,21484.0,149.82,150.11,149.8,149.89,21484.0
2023-09-14 15:30:00,149.96,150.06,149.81,150.02,12825.0,149.96,150.06,149.81,150.02,12825.0
2023-09-14 15:35:00,150.05,150.24,150.01,150.06,16102.0,150.05,150.24,150.01,150.06,16102.0
2023-09-14 15:40:00,150.06,150.2,149.95,149.95,21546.0,150.06,150.2,149.95,149.95,21546.0
2023-09-14 15:45:00,149.96,150.57,149.92,150.57,23820.0,149.96,150.57,149.92,150.57,23820.0
2023-09-14 15:50:00,150.67,150.82,150.41,150.61,25024.0,150.67,150.82,150.41,150.61,25024.0
2023-09-14 15:55:00,150.62,150.67,150.46,150.67,63315.0,150.62,150.67,150.46,150.67,63315.0
2023-09-15 09:30:00,149.4,149.4,148.09,148.72,12335.0,149.4,149.4,148.09,148.72,12335.0
2023-09-15 09:35:00,148.53,149.77,148.53,149.77,4112.0,148.53,149.77,148.53,149.77,4112.0
2023-09-15 09:40:00,149.44,150.15,149.38,149.76,2417.0,149.44,150.15,149.38,149.76,2417.0
2023-09-15 09:45:00,149.66,149.79,149.08,149.14,3046.0,149.66,149.79,149.08,149.14,3046.0
2023-09-15 09:50:00,149.28,149.55,149.01,149.25,3148.0,149.28,149.55,149.01,149.25,3148.0
2023-09-15 09:55:00,149.26,149.31,148.57,148.57,8441.0,149.26,149.31,148.57,148.57,8441.0
2023-09-15 10:00:00,148.78,149.01,148.69,148.74,8820.0,148.78,149.01,148.69,148.74,8820.0
2023-09-15 10:05:00,148.89,148.95,147.95,148.05,14457.0,148.89,148.95,147.95,148.05,14457.0
2023-09-15 10:10:00,148.04,148.3,147.82,148.3,16370.0,148.04,148.3,147.82,148.3,16370.0
2023-09-15 10:15:00,148.3,148.47,148.24,148.28,2987.0,148.3,148.47,148.24,148.28,2987.0
2023-09-15 10:20:00,148.23,148.55,148.15,148.39,5500.0,148.23,148.55,148.15,148.39,5500.0
2023-09-15 10:25:00,148.27,148.41,148.16,148.41,5978.0,148.27,148.41,148.16,148.41,5978.0
2023-09-15 10:30:00,148.39,148.39,148.03,148.3,5700.0,148.39,148.39,148.03,148.3,5700.0
2023-09-15 10:35:00,148.3,148.73,148.23,148.62,5114.0,148.3,148.73,148.23,148.62,5114.0
2023-09-15 10:40:00,148.62,148.8,148.47,148.59,7207.0,148.62,148.8,148.47,148.59,7207.0
2023-09-15 10:45:00,148.63,148.67,148.47,148.64,2600.0,148.63,148.67,148.47,148.64,2600.0
2023-09-15 10:50:00,148.62,148.8,148.31,148.5,7722.0,148.62,148.8,148.31,148.5,7722.0
2023-09-15 10:55:00,148.5,148.58,148.35,148.4,2499.0,148.5,148.58,148.35,148.4,2499.0
2023-09-15 11:00:00,148.32,148.89,148.27,148.89,7013.0,148.32,148.89,148.27,148.89,7013.0
2023-09-15 11:05:00,148.73,148.91,148.51,148.66,8485.0,148.73,148.91,148.51,148.66,8485.0
2023-09-15 11:10:00,148.68,148.68,148.49,148.58,5210.0,148.68,148.68,148.49,148.58,5210.0
2023-09-15 11:15:00,148.52,148.67,148.45,148.62,5696.0,148.52,148.67,148.45,148.62,5696.0
2023-09-15 11:20:00,148.63,148.63,148.02,148.36,9112.0,148.63,148.63,148.02,148.36,9112.0
2023-09-15 11:25:00,148.33,148.43,148.18,148.29,6513.0,148.33,148.43,148.18,148.29,6513.0
2023-09-15 11:30:00,148.25,148.48,148.14,148.33,8957.0,148.25,148.48,148.14,148.33,8957.0
2023-09-15 11:35:00,148.42,148.46,148.24,148.24,3300.0,148.42,148.46,148.24,148.24,3300.0
2023-09-15 11:40:00,148.3,148.43,148.25,148.39,6173.0,148.3,148.43,148.25,148.39,6173.0
2023-09-15 11:45:00,148.44,148.55,148.33,148.55,3770.0,148.44,148.55,148.33,148.55,3770.0
2023-09-15 11:50:00,148.59,148.61,148.29,148.36,4584.0,148.59,148.61,148.29,148.36,4584.0
2023-09-15 11:55:00,148.3,148.34,148.23,148.24,4450.0,148.3,148.34,148.23,148.24,4450.0
2023-09-15 12:00:00,148.25,148.29,148.02,148.16,6216.0,148.25,148.29,148.02,148.16,6216.0
2023-09-15 12:05:00,148.1,148.79,148.06,148.68,7384.0,148.1,148.79,148.06,148.68,7384.0
2023-09-15 12:10:00,148.83,148.89,148.75,148.78,1014.0,148.83,148.89,148.75,148.78,1014.0
2023-09-15 12:15:00,148.85,148.99,148.66,148.99,3352.0,148.85,148.99,148.66,148.99,3352.0
2023-09-15 12:20:00,149.09,149.17,149.02,149.02,2118.0,149.09,149.17,149.02,149.02,2118.0
2023-09-15 12:25:00,149.08,149.11,148.74,148.74,5399.0,149.08,149.11,148.74,148.74,5399.0
2023-09-15 12:30:00,148.73,148.81,148.64,148.66,3537.0,148.73,148.81,148.64,148.66,3537.0
2023-09-15 12:35:00,148.65,148.78,148.57,148.62,3271.0,148.65,148.78,148.57,148.62,3271.0
2023-09-15 12:40:00,148.61,149.0,148.55,149.0,5023.0,148.61,149.0,148.55,149.0,5023.0
2023-09-15 12:45:00,149.21,149.31,149.12,149.19,3236.0,149.21,149.31,149.12,149.19,3236.0
2023-09-15 12:50:00,149.22,149.26,148.97,149.04,3146.0,149.22,149.26,148.97,149.04,3146.0
2023-09-15 12:55:00,148.97,148.97,148.71,148.71,3052.0,148.97,148.97,148.71,148.71,3052.0
2023-09-15 13:00:00,148.65,148.65,148.49,148.49,735.0,148.65,148.65,148.49,148.49,735.0
2023-09-15 13:05:00,148.47,148.47,148.14,148.23,4535.0,148.47,148.47,148.14,148.23,4535.0
2023-09-15 13:10:00,148.18,148.18,147.88,147.88,2884.0,148.18,148.18,147.88,147.88,2884.0
2023-09-15 13:15:00,147.96,147.96,147.88,147.96,1800.0,147.96,147.96,147.88,147.96,1800.0
2023-09-15 13:20:00,147.88,148.01,147.73,147.73,5349.0,147.88,148.01,147.73,147.73,5349.0
2023-09-15 13:25:00,147.81,148.01,147.77,147.87,8629.0,147.81,148.01,147.77,147.87,8629.0
2023-09-15 13:30:00,147.86,147.92,147.77,147.81,5100.0,147.86,147.92,147.77,147.81,5100.0
2023-09-15 13:35:00,147.72,147.97,147.71,147.97,5340.0,147.72,147.97,147.71,147.97,5340.0
2023-09-15 13:40:00,147.95,148.16,147.95,148.14,3500.0,147.95,148.16,147.95,148.14,3500.0
2023-09-15 13:45:00,148.13,148.52,148.08,148.52,3263.0,148.13,148.52,148.08,148.52,3263.0
2023-09-15 13:50:00,148.47,148.48,148.3,148.33,1987.0,148.47,148.48,148.3,148.33,1987.0
2023-09-15 13:55:00,148.32,148.32,148.19,148.25,2206.0,148.32,148.32,148.19,148.25,2206.0
2023-09-15 14:00:00,148.22,148.39,148.13,148.39,2522.0,148.22,148.39,148.13,148.39,2522.0
2023-09-15 14:05:00,148.32,148.32,147.92,147.92,4051.0,148.32,148.32,147.92,147.92,4051.0
2023-09-15 14:10:00,147.94,148.11,147.93,147.97,2466.0,147.94,148.11,147.93,147.97,2466.0
2023-09-15 14:15:00,147.97,147.97,147.75,147.8,1324.0,147.97,147.97,147.75,147.8,1324.0
2023-09-15 14:20:00,147.84,147.84,147.56,147.56,2903.0,147.84,147.84,147.56,147.56,2903.0
2023-09-15 14:25:00,147.52,147.58,147.4,147.51,2705.0,147.52,147.58,147.4,147.51,2705.0
2023-09-15 14:30:00,147.47,147.48,147.35,147.38,3000.0,147.47,147.48,147.35,147.38,3000.0
2023-09-15 14:35:00,147.42,147.52,147.36,147.47,4916.0,147.42,147.52,147.36,147.47,4916.0
2023-09-15 14:40:00,147.45,147.49,147.24,147.26,3601.0,147.45,147.49,147.24,147.26,3601.0
2023-09-15 14:45:00,147.29,147.57,147.29,147.49,4928.0,147.29,147.57,147.29,147.49,4928.0
2023-09-15 14:50:00,147.57,147.57,147.36,147.47,4791.0,147.57,147.57,147.36,147.47,4791.0
2023-09-15 14:55:00,147.49,147.71,147.38,147.38,7204.0,147.49,147.71,147.38,147.38,7204.0
2023-09-15 15:00:00,147.38,147.41,146.98,147.13,8261.0,147.38,147.41,146.98,147.13,8261.0
2023-09-15 15:05:00,147.15,147.54,147.15,147.34,4639.0,147.15,147.54,147.15,147.34,4639.0
2023-09-15 15:10:00,147.27,147.28,147.11,147.15,3349.0,147.27,147.28,147.11,147.15,3349.0
2023-09-15 15:15:00,147.21,147.27,147.09,147.17,4277.0,147.21,147.27,147.09,147.17,4277.0
2023-09-15 15:20:00,147.16,147.43,147.12,147.22,13858.0,147.16,147.43,147.12,147.22,13858.0
2023-09-15 15:25:00,147.28,147.35,147.15,147.15,5200.0,147.28,147.35,147.15,147.15,5200.0
2023-09-15 15:30:00,147.18,147.22,146.97,146.97,10225.0,147.18,147.22,146.97,146.97,10225.0
2023-09-15 15:35:00,147.0,147.01,146.59,146.59,17044.0,147.0,147.01,146.59,146.59,17044.0
2023-09-15 15:40:00,146.61,147.03,146.58,147.02,20427.0,146.61,147.03,146.58,147.02,20427.0
2023-09-15 15:45:00,146.97,147.39,146.96,147.35,11977.0,146.97,147.39,146.96,147.35,11977.0
2023-09-15 15:50:00,147.32,147.86,147.24,147.72,42775.0,147.32,147.86,147.24,147.72,42775.0
2023-09-15 15:55:00,147.71,148.07,147.54,147.78,101324.0,147.71,148.07,147.54,147.78,101324.0
2023-09-18 09:30:00,146.69,146.75,146.17,146.21,5147.0,146.69,146.75,146.17,146.21,5147.0
2023-09-18 09:35:00,145.86,146.08,145.7,145.77,2341.0,145.86,146.08,145.7,145.77,2341.0
2023-09-18 09:40:00,145.75,145.98,144.28,144.56,4343.0,145.75,145.98,144.28,144.56,4343.0
2023-09-18 09:45:00,144.72,144.73,144.09,144.12,2634.0,144.72,144.73,144.09,144.12,2634.0
2023-09-18 09:50:00,144.34,145.13,144.13,144.79,6067.0,144.34,145.13,144.13,144.79,6067.0
2023-09-18 09:55:00,144.78,144.78,144.25,144.35,3805.0,144.78,144.78,144.25,144.35,3805.0
2023-09-18 10:00:00,144.24,144.31,143.66,143.85,12060.0,144.24,144.31,143.66,143.85,12060.0
2023-09-18 10:05:00,143.54,143.54,143.09,143.1,3650.0,143.54,143.54,143.09,143.1,3650.0
2023-09-18 10:10:00,142.85,143.26,142.76,143.25,35821.0,142.85,143.26,142.76,143.25,35821.0
2023-09-18 10:15:00,143.39,143.77,143.07,143.07,6585.0,143.39,143.77,143.07,143.07,6585.0
2023-09-18 10:20:00,143.05,143.07,142.67,142.81,9510.0,143.05,143.07,142.67,142.81,9510.0
2023-09-18 10:25:00,142.81,143.08,142.68,142.82,8472.0,142.81,143.08,142.68,142.82,8472.0
2023-09-18 10:30:00,142.81,143.0,142.71,142.71,6699.0,142.81,143.0,142.71,142.71,6699.0
2023-09-18 10:35:00,142.72,143.0,142.24,142.31,12167.0,142.72,143.0,142.24,142.31,12167.0
2023-09-18 10:40:00,142.4,142.76,141.92,141.92,29636.0,142.4,142.76,141.92,141.92,29636.0
2023-09-18 10:45:00,141.9,142.07,141.59,141.85,11919.0,141.9,142.07,141.59,141.85,11919.0
2023-09-18 10:50:00,141.8,141.8,141.11,141.4,7512.0,141.8,141.8,141.11,141.4,7512.0
2023-09-18 10:55:00,141.41,142.37,141.41,141.98,26888.0,141.41,142.37,141.41,141.98,26888.0
2023-09-18 11:00:00,142.1,142.84,141.84,142.12,18301.0,142.1,142.84,141.84,142.12,18301.0
2023-09-18 11:05:00,142.05,142.43,141.93,141.93,5664.0,142.05,142.43,141.93,141.93,5664.0
2023-09-18 11:10:00,141.96,142.33,141.94,142.27,2251.0,141.96,142.33,141.94,142.27,2251.0
2023-09-18 11:15:00,142.23,142.23,141.99,142.01,8129.0,142.23,142.23,141.99,142.01,8129.0
2023-09-18 11:20:00,141.99,142.19,141.86,142.13,13309.0,141.99,142.19,141.86,142.13,13309.0
2023-09-18 11:25:00,141.99,142.04,141.72,141.98,9260.0,141.99,142.04,141.72,141.98,9260.0
2023-09-18 11:30:00,142.04,143.23,142.01,143.22,15171.0,142.04,143.23,142.01,143.22,15171.0
2023-09-18 11:35:00,143.21,143.37,142.27,142.27,20405.0,143.21,143.37,142.27,142.27,20405.0
2023-09-18 11:40:00,142.39,142.58,141.84,141.85,7948.0,142.39,142.58,141.84,141.85,7948.0
2023-09-18 11:45:00,141.97,142.14,141.74,141.89,12111.0,141.97,142.14,141.74,141.89,12111.0
2023-09-18 11:50:00,141.98,142.27,141.83,141.83,12140.0,141.98,142.27,141.83,141.83,12140.0
2023-09-18 11:55:00,141.8,141.8,141.28,141.37,8083.0,141.8,141.8,141.28,141.37,8083.0
2023-09-18 12:00:00,141.41,141.59,141.21,141.59,8847.0,141.41,141.59,141.21,141.59,8847.0
2023-09-18 12:05:00,141.56,141.69,141.5,141.59,6210.0,141.56,141.69,141.5,141.59,6210.0
2023-09-18 12:10:00,141.53,141.97,141.52,141.62,9780.0,141.53,141.97,141.52,141.62,9780.0
2023-09-18 12:15:00,141.52,141.58,141.23,141.41,7244.0,141.52,141.58,141.23,141.41,7244.0
2023-09-18 12:20:00,141.44,141.51,141.34,141.44,4859.0,141.44,141.51,141.34,141.44,4859.0
2023-09-18 12:25:00,141.49,141.97,141.49,141.84,10172.0,141.49,141.97,141.49,141.84,10172.0
2023-09-18 12:30:00,141.93,142.48,141.92,142.47,18770.0,141.93,142.48,141.92,142.47,18770.0
2023-09-18 12:35:00,142.32,142.35,141.7,141.76,6062.0,142.32,142.35,141.7,141.76,6062.0
2023-09-18 12:40:00,141.76,141.76,141.32,141.32,3723.0,141.76,141.76,141.32,141.32,3723.0
2023-09-18 12:45:00,141.39,141.49,141.18,141.45,5771.0,141.39,141.49,141.18,141.45,5771.0
2023-09-18 12:50:00,141.53,141.93,141.43,141.91,6210.0,141.53,141.93,141.43,141.91,6210.0
2023-09-18 12:55:00,141.87,141.87,141.5,141.51,5699.0,141.87,141.87,141.5,141.51,5699.0
2023-09-18 13:00:00,141.53,141.76,141.5,141.58,5372.0,141.53,141.76,141.5,141.58,5372.0
2023-09-18 13:05:00,141.51,141.51,141.06,141.06,8206.0,141.51,141.51,141.06,141.06,8206.0
2023-09-18 13:10:00,141.04,141.04,140.82,140.95,6152.0,141.04,141.04,140.82,140.95,6152.0
2023-09-18 13:15:00,141.01,141.27,140.93,141.2,7420.0,141.01,141.27,140.93,141.2,7420.0
2023-09-18 13:20:00,141.24,141.29,141.05,141.11,9866.0,141.24,141.29,141.05,141.11,9866.0
2023-09-18 13:25:00,141.14,141.17,140.88,140.88,5510.0,141.14,141.17,140.88,140.88,5510.0
2023-09-18 13:30:00,140.96,141.4,140.92,141.22,7995.0,140.96,141.4,140.92,141.22,7995.0
2023-09-18 13:35:00,141.26,141.59,141.26,141.35,4349.0,141.26,141.59,141.26,141.35,4349.0
2023-09-18 13:40:00,141.39,141.5,141.25,141.28,2953.0,141.39,141.5,141.25,141.28,2953.0
2023-09-18 13:45:00,141.3,141.49,141.27,141.27,5636.0,141.3,141.49,141.27,141.27,5636.0
2023-09-18 13:50:00,141.28,141.44,141.12,141.12,4713.0,141.28,141.44,141.12,141.12,4713.0
2023-09-18 13:55:00,141.2,141.25,140.98,141.11,5801.0,141.2,141.25,140.98,141.11,5801.0
2023-09-18 14:00:00,141.06,141.13,140.8,140.83,16258.0,141.06,141.13,140.8,140.83,16258.0
2023-09-18 14:05:00,140.85,141.04,140.75,140.75,7128.0,140.85,141.04,140.75,140.75,7128.0
2023-09-18 14:10:00,140.71,140.71,140.24,140.43,6158.0,140.71,140.71,140.24,140.43,6158.0
2023-09-18 14:15:00,140.36,140.39,140.16,140.23,6893.0,140.36,140.39,140.16,140.23,6893.0
2023-09-18 14:20:00,140.17,140.29,140.03,140.14,7920.0,140.17,140.29,140.03,140.14,7920.0
2023-09-18 14:25:00,140.14,140.15,139.9,139.91,7162.0,140.14,140.15,139.9,139.91,7162.0
2023-09-18 14:30:00,139.97,140.19,139.92,140.19,15030.0,139.97,140.19,139.92,140.19,15030.0
2023-09-18 14:35:00,140.21,140.23,139.71,139.79,11250.0,140.21,140.23,139.71,139.79,11250.0
2023-09-18 14:40:00,139.83,139.83,139.42,139.46,12893.0,139.83,139.83,139.42,139.46,12893.0
2023-09-18 14:45:00,139.42,139.74,139.36,139.55,7890.0,139.42,139.74,139.36,139.55,7890.0
2023-09-18 14:50:00,139.61,140.25,139.59,140.21,32754.0,139.61,140.25,139.59,140.21,32754.0
2023-09-18 14:55:00,140.21,140.45,139.96,140.29,16181.0,140.21,140.45,139.96,140.29,16181.0
2023-09-18 15:00:00,140.37,140.37,140.1,140.19,11612.0,140.37,140.37,140.1,140.19,11612.0
2023-09-18 15:05:00,140.11,140.51,140.11,140.41,8844.0,140.11,140.51,140.11,140.41,8844.0
2023-09-18 15:10:00,140.42,140.6,140.31,140.45,11295.0,140.42,140.6,140.31,140.45,11295.0
2023-09-18 15:15:00,140.45,140.6,140.42,140.57,11638.0,140.45,140.6,140.42,140.57,11638.0
2023-09-18 15:20:00,140.54,140.54,140.28,140.31,6642.0,140.54,140.54,140.28,140.31,6642.0
2023-09-18 15:25:00,140.27,140.28,139.98,139.98,12289.0,140.27,140.28,139.98,139.98,12289.0
2023-09-18 15:30:00,140.02,140.18,139.69,139.7,24400.0,140.02,140.18,139.69,139.7,24400.0
2023-09-18 15:35:00,139.63,139.74,139.58,139.59,18574.0,139.63,139.74,139.58,139.59,18574.0
2023-09-18 15:40:00,139.66,139.7,139.45,139.57,42771.0,139.66,139.7,139.45,139.57,42771.0
2023-09-18 15:45:00,139.57,139.76,139.43,139.72,77364.0,139.57,139.76,139.43,139.72,77364.0
2023-09-18 15:50:00,139.72,139.93,139.44,139.53,55624.0,139.72,139.93,139.44,139.53,55624.0
2023-09-18 15:55:00,139.56,139.64,139.39,139.47,142162.0,139.56,139.64,139.39,139.47,142162.0
2023-09-19 09:30:00,139.3,140.21,138.95,140.1,17620.0,139.3,140.21,138.95,140.1,17620.0
2023-09-19 09:35:00,139.81,140.02,139.38,139.99,4100.0,139.81,140.02,139.38,139.99,4100.0
2023-09-19 09:40:00,140.19,140.25,139.58,139.82,13700.0,140.19,140.25,139.58,139.82,13700.0
2023-09-19 09:45:00,139.82,140.13,139.64,139.82,8911.0,139.82,140.13,139.64,139.82,8911.0
2023-09-19 09:50:00,139.72,139.73,138.7,138.8,14595.0,139.72,139.73,138.7,138.8,14595.0
2023-09-19 09:55:00,138.94,138.95,138.56,138.74,4737.0,138.94,138.95,138.56,138.74,4737.0
2023-09-19 10:00:00,138.73,138.86,138.6,138.65,7431.0,138.73,138.86,138.6,138.65,7431.0
2023-09-19 10:05:00,138.62,138.7,138.46,138.5,14350.0,138.62,138.7,138.46,138.5,14350.0
2023-09-19 10:10:00,138.5,138.66,138.27,138.55,11362.0,138.5,138.66,138.27,138.55,11362.0
2023-09-19 10:15:00,138.58,138.7,138.38,138.63,10370.0,138.58,138.7,138.38,138.63,10370.0
2023-09-19 10:20:00,138.64,139.87,138.64,139.68,48202.0,138.64,139.87,138.64,139.68,48202.0
2023-09-19 10:25:00,139.69,139.76,139.44,139.59,9652.0,139.69,139.76,139.44,139.59,9652.0
2023-09-19 10:30:00,139.68,139.72,138.8,139.03,14619.0,139.68,139.72,138.8,139.03,14619.0
2023-09-19 10:35:00,139.03,139.03,138.76,138.78,5650.0,139.03,139.03,138.76,138.78,5650.0
2023-09-19 10:40:00,138.74,138.97,138.65,138.75,7654.0,138.74,138.97,138.65,138.75,7654.0
2023-09-19 10:45:00,138.75,138.93,138.51,138.53,19411.0,138.75,138.93,138.51,138.53,19411.0
2023-09-19 10:50:00,138.53,139.17,138.47,139.17,14114.0,138.53,139.17,138.47,139.17,14114.0
2023-09-19 10:55:00,139.22,139.4,138.85,138.85,22635.0,139.22,139.4,138.85,138.85,22635.0
2023-09-19 11:00:00,138.81,138.91,138.5,138.83,24702.0,138.81,138.91,138.5,138.83,24702.0
2023-09-19 11:05:00,138.81,139.08,138.73,138.89,10188.0,138.81,139.08,138.73,138.89,10188.0
2023-09-19 11:10:00,138.75,139.0,138.64,138.86,21782.0,138.75,139.0,138.64,138.86,21782.0
2023-09-19 11:15:00,138.83,138.83,138.67,138.72,3884.0,138.83,138.83,138.67,138.72,3884.0
2023-09-19 11:20:00,138.64,138.91,138.54,138.78,13088.0,138.64,138.91,138.54,138.78,13088.0
2023-09-19 11:25:00,138.71,138.82,138.6,138.68,7646.0,138.71,138.82,138.6,138.68,7646.0
2023-09-19 11:30:00,138.69,138.87,138.6,138.77,21707.0,138.69,138.87,138.6,138.77,21707.0
2023-09-19 11:35:00,138.73,139.36,138.63,139.15,25807.0,138.73,139.36,138.63,139.15,25807.0
2023-09-19 11:40:00,139.1,139.56,139.07,139.33,14580.0,139.1,139.56,139.07,139.33,14580.0
2023-09-19 11:45:00,139.36,139.87,139.36,139.72,9663.0,139.36,139.87,139.36,139.72,9663.0
2023-09-19 11:50:00,139.72,140.57,139.66,140.55,10991.0,139.72,140.57,139.66,140.55,10991.0
2023-09-19 11:55:00,140.63,140.63,139.94,139.94,15456.0,140.63,140.63,139.94,139.94,15456.0
2023-09-19 12:00:00,139.94,140.09,139.78,139.97,8076.0,139.94,140.09,139.78,139.97,8076.0
2023-09-19 12:05:00,140.04,140.16,139.9,140.16,9191.0,140.04,140.16,139.9,140.16,9191.0
2023-09-19 12:10:00,140.13,140.28,139.99,140.04,10612.0,140.13,140.28,139.99,140.04,10612.0
2023-09-19 12:15:00,140.04,140.06,139.95,140.05,5535.0,140.04,140.06,139.95,140.05,5535.0
2023-09-19 12:20:00,140.05,140.16,139.97,140.16,4940.0,140.05,140.16,139.97,140.16,4940.0
2023-09-19 12:25:00,140.22,140.26,139.98,140.09,10858.0,140.22,140.26,139.98,140.09,10858.0
2023-09-19 12:30:00,140.1,140.28,139.98,140.15,23151.0,140.1,140.28,139.98,140.15,23151.0
2023-09-19 12:35:00,140.21,140.5,140.09,140.37,10914.0,140.21,140.5,140.09,140.37,10914.0
2023-09-19 12:40:00,140.37,140.65,140.31,140.62,3374.0,140.37,140.65,140.31,140.62,3374.0
2023-09-19 12:45:00,140.64,140.86,140.58,140.86,4741.0,140.64,140.86,140.58,140.86,4741.0
2023-09-19 12:50:00,140.79,140.82,140.42,140.42,7130.0,140.79,140.82,140.42,140.42,7130.0
2023-09-19 12:55:00,140.39,140.46,140.36,140.42,2905.0,140.39,140.46,140.36,140.42,2905.0
2023-09-19 13:00:00,140.39,140.51,140.35,140.5,13678.0,140.39,140.51,140.35,140.5,13678.0
2023-09-19 13:05:00,140.51,141.15,140.44,141.06,23260.0,140.51,141.15,140.44,141.06,23260.0
2023-09-19 13:10:00,141.18,141.27,141.02,141.03,6652.0,141.18,141.27,141.02,141.03,6652.0
2023-09-19 13:15:00,141.05,141.35,140.97,141.09,16500.0,141.05,141.35,140.97,141.09,16500.0
2023-09-19 13:20:00,141.06,141.2,141.03,141.06,2238.0,141.06,141.2,141.03,141.06,2238.0
2023-09-19 13:25:00,141.12,141.12,140.79,140.91,6761.0,141.12,141.12,140.79,140.91,6761.0
2023-09-19 13:30:00,140.9,140.96,140.77,140.78,3372.0,140.9,140.96,140.77,140.78,3372.0
2023-09-19 13:35:00,140.73,141.11,140.73,141.11,9876.0,140.73,141.11,140.73,141.11,9876.0
2023-09-19 13:40:00,141.18,141.36,141.16,141.32,4825.0,141.18,141.36,141.16,141.32,4825.0
2023-09-19 13:45:00,141.35,141.76,141.35,141.76,38297.0,141.35,141.76,141.35,141.76,38297.0
2023-09-19 13:50:00,141.77,142.04,141.77,141.95,4241.0,141.77,142.04,141.77,141.95,4241.0
2023-09-19 13:55:00,141.95,141.96,141.57,141.6,4682.0,141.95,141.96,141.57,141.6,4682.0
2023-09-19 14:00:00,141.61,141.82,141.54,141.64,22851.0,141.61,141.82,141.54,141.64,22851.0
2023-09-19 14:05:00,141.68,142.19,141.68,142.0,19203.0,141.68,142.19,141.68,142.0,19203.0
2023-09-19 14:10:00,142.01,142.34,141.94,142.17,24411.0,142.01,142.34,141.94,142.17,24411.0
2023-09-19 14:15:00,142.17,142.22,141.98,142.17,8813.0,142.17,142.22,141.98,142.17,8813.0
2023-09-19 14:20:00,142.24,142.55,142.21,142.39,20609.0,142.24,142.55,142.21,142.39,20609.0
2023-09-19 14:25:00,142.45,142.47,142.11,142.11,23613.0,142.45,142.47,142.11,142.11,23613.0
2023-09-19 14:30:00,141.99,142.13,141.82,141.94,9091.0,141.99,142.13,141.82,141.94,9091.0
2023-09-19 14:35:00,142.02,142.33,142.02,142.11,16388.0,142.02,142.33,142.02,142.11,16388.0
2023-09-19 14:40:00,142.08,142.39,142.01,142.39,107736.0,142.08,142.39,142.01,142.39,107736.0
2023-09-19 14:45:00,142.41,142.44,142.12,142.13,7366.0,142.41,142.44,142.12,142.13,7366.0
2023-09-19 14:50:00,142.14,142.37,142.12,142.23,7520.0,142.14,142.37,142.12,142.23,7520.0
2023-09-19 14:55:00,142.28,142.43,142.15,142.24,10450.0,142.28,142.43,142.15,142.24,10450.0
2023-09-19 15:00:00,142.22,142.87,142.21,142.82,15883.0,142.22,142.87,142.21,142.82,15883.0
2023-09-19 15:05:00,142.78,142.88,142.59,142.86,6825.0,142.78,142.88,142.59,142.86,6825.0
2023-09-19 15:10:00,142.75,142.85,142.33,142.69,16921.0,142.75,142.85,142.33,142.69,16921.0
2023-09-19 15:15:00,142.61,142.69,142.44,142.66,8988.0,142.61,142.69,142.44,142.66,8988.0
2023-09-19 15:20:00,142.72,142.73,142.53,142.62,7864.0,142.72,142.73,142.53,142.62,7864.0
2023-09-19 15:25:00,142.64,143.34,142.6,143.13,9993.0,142.64,143.34,142.6,143.13,9993.0
2023-09-19 15:30:00,143.09,143.2,142.91,142.99,20028.0,143.09,143.2,142.91,142.99,20028.0
2023-09-19 15:35:00,142.99,143.14,142.94,143.02,11002.0,142.99,143.14,142.94,143.02,11002.0
2023-09-19 15:40:00,143.05,143.39,142.96,143.39,14108.0,143.05,143.39,142.96,143.39,14108.0
2023-09-19 15:45:00,143.38,143.52,142.97,143.01,22290.0,143.38,143.52,142.97,143.01,22290.0
2023-09-19 15:50:00,143.02,143.12,142.56,143.06,60516.0,143.02,143.12,142.56,143.06,60516.0
2023-09-19 15:55:00,143.01,143.39,142.8,143.16,112473.0,143.01,143.39,142.8,143.16,112473.0
2023-09-20 09:30:00,142.83,143.75,142.83,143.34,7241.0,142.83,143.75,142.83,143.34,7241.0
2023-09-20 09:35:00,143.6,144.74,143.59,144.09,8882.0,143.6,144.74,143.59,144.09,8882.0
2023-09-20 09:40:00,143.74,143.88,143.51,143.77,507.0,143.74,143.88,143.51,143.77,507.0
2023-09-20 09:45:00,143.56,143.56,142.8,142.9,2476.0,143.56,143.56,142.8,142.9,2476.0
2023-09-20 09:50:00,142.8,143.47,142.39,143.26,3700.0,142.8,143.47,142.39,143.26,3700.0
2023-09-20 09:55:00,143.02,143.23,143.02,143.16,632.0,143.02,143.23,143.02,143.16,632.0
2023-09-20 10:00:00,143.31,143.33,142.97,143.02,2600.0,143.31,143.33,142.97,143.02,2600.0
2023-09-20 10:05:00,143.15,143.33,143.15,143.3,2195.0,143.15,143.33,143.15,143.3,2195.0
2023-09-20 10:10:00,143.26,143.47,143.13,143.23,7682.0,143.26,143.47,143.13,143.23,7682.0
2023-09-20 10:15:00,143.14,143.43,143.13,143.35,3062.0,143.14,143.43,143.13,143.35,3062.0
2023-09-20 10:20:00,143.34,143.97,143.34,143.89,9598.0,143.34,143.97,143.34,143.89,9598.0
2023-09-20 10:25:00,143.93,144.07,143.72,144.06,7254.0,143.93,144.07,143.72,144.06,7254.0
2023-09-20 10:30:00,144.07,144.39,143.88,143.97,6661.0,144.07,144.39,143.88,143.97,6661.0
2023-09-20 10:35:00,143.94,143.98,143.41,143.46,5998.0,143.94,143.98,143.41,143.46,5998.0
2023-09-20 10:40:00,143.39,143.57,143.32,143.38,2600.0,143.39,143.57,143.32,143.38,2600.0
2023-09-20 10:45:00,143.37,143.58,143.3,143.41,3252.0,143.37,143.58,143.3,143.41,3252.0
2023-09-20 10:50:00,143.41,143.5,143.12,143.47,20499.0,143.41,143.5,143.12,143.47,20499.0
2023-09-20 10:55:00,143.47,143.67,143.47,143.59,2500.0,143.47,143.67,143.47,143.59,2500.0
2023-09-20 11:00:00,143.6,143.63,143.33,143.34,4556.0,143.6,143.63,143.33,143.34,4556.0
2023-09-20 11:05:00,143.26,143.32,143.11,143.32,1300.0,143.26,143.32,143.11,143.32,1300.0
2023-09-20 11:10:00,143.3,143.84,143.29,143.84,4908.0,143.3,143.84,143.29,143.84,4908.0
2023-09-20 11:15:00,143.81,144.09,143.65,143.66,9343.0,143.81,144.09,143.65,143.66,9343.0
2023-09-20 11:20:00,143.66,143.8,143.56,143.72,6862.0,143.66,143.8,143.56,143.72,6862.0
2023-09-20 11:25:00,143.79,144.15,143.7,143.73,7143.0,143.79,144.15,143.7,143.73,7143.0
2023-09-20 11:30:00,143.78,143.91,143.69,143.87,5793.0,143.78,143.91,143.69,143.87,5793.0
2023-09-20 11:35:00,143.89,144.23,143.88,144.23,4340.0,143.89,144.23,143.88,144.23,4340.0
2023-09-20 11:40:00,144.11,144.11,143.9,143.92,4869.0,144.11,144.11,143.9,143.92,4869.0
2023-09-20 11:45:00,143.92,144.17,143.92,144.14,2353.0,143.92,144.17,143.92,144.14,2353.0
2023-09-20 11:50:00,144.17,144.24,144.04,144.24,3341.0,144.17,144.24,144.04,144.24,3341.0
2023-09-20 11:55:00,144.27,144.56,144.22,144.47,83384.0,144.27,144.56,144.22,144.47,83384.0
2023-09-20 12:00:00,144.51,144.66,144.37,144.41,10484.0,144.51,144.66,144.37,144.41,10484.0
2023-09-20 12:05:00,144.36,144.36,143.98,144.08,3408.0,144.36,144.36,143.98,144.08,3408.0
2023-09-20 12:10:00,144.05,144.23,144.0,144.11,4184.0,144.05,144.23,144.0,144.11,4184.0
2023-09-20 12:15:00,144.13,144.25,144.06,144.25,5468.0,144.13,144.25,144.06,144.25,5468.0
2023-09-20 12:20:00,144.21,144.36,144.11,144.11,3688.0,144.21,144.36,144.11,144.11,3688.0
2023-09-20 12:25:00,144.11,144.13,143.96,143.96,3661.0,144.11,144.13,143.96,143.96,3661.0
2023-09-20 12:30:00,143.96,143.96,143.81,143.81,1649.0,143.96,143.96,143.81,143.81,1649.0
2023-09-20 12:35:00,143.84,144.17,143.8,144.17,2624.0,143.84,144.17,143.8,144.17,2624.0
2023-09-20 12:40:00,144.19,144.44,144.19,144.4,5099.0,144.19,144.44,144.19,144.4,5099.0
2023-09-20 12:45:00,144.39,144.48,144.32,144.48,4998.0,144.39,144.48,144.32,144.48,4998.0
2023-09-20 12:50:00,144.48,144.5,144.05,144.05,13211.0,144.48,144.5,144.05,144.05,13211.0
2023-09-20 12:55:00,143.99,144.79,143.99,144.78,7184.0,143.99,144.79,143.99,144.78,7184.0
2023-09-20 13:00:00,144.78,144.86,144.47,144.73,6012.0,144.78,144.86,144.47,144.73,6012.0
2023-09-20 13:05:00,144.75,145.14,144.65,144.9,6148.0,144.75,145.14,144.65,144.9,6148.0
2023-09-20 13:10:00,144.95,145.05,144.73,144.73,4895.0,144.95,145.05,144.73,144.73,4895.0
2023-09-20 13:15:00,144.7,144.73,144.42,144.48,4291.0,144.7,144.73,144.42,144.48,4291.0
2023-09-20 13:20:00,144.56,144.59,144.22,144.29,1832.0,144.56,144.59,144.22,144.29,1832.0
2023-09-20 13:25:00,144.18,144.48,144.18,144.28,2403.0,144.18,144.48,144.18,144.28,2403.0
2023-09-20 13:30:00,144.37,144.37,144.1,144.18,2000.0,144.37,144.37,144.1,144.18,2000.0
2023-09-20 13:35:00,144.12,144.24,144.02,144.03,1728.0,144.12,144.24,144.02,144.03,1728.0
2023-09-20 13:40:00,144.08,144.13,143.98,144.11,1100.0,144.08,144.13,143.98,144.11,1100.0
2023-09-20 13:45:00,144.11,144.3,144.09,144.2,3860.0,144.11,144.3,144.09,144.2,3860.0
2023-09-20 13:50:00,144.26,144.4,144.18,144.37,6607.0,144.26,144.4,144.18,144.37,6607.0
2023-09-20 13:55:00,144.37,144.57,144.36,144.47,3011.0,144.37,144.57,144.36,144.47,3011.0
2023-09-20 14:00:00,144.34,144.34,143.93,144.22,9993.0,144.34,144.34,143.93,144.22,9993.0
2023-09-20 14:05:00,144.13,144.31,143.89,144.1,3658.0,144.13,144.31,143.89,144.1,3658.0
2023-09-20 14:10:00,144.0,144.47,143.98,144.47,1900.0,144.0,144.47,143.98,144.47,1900.0
2023-09-20 14:15:00,144.37,144.42,144.24,144.26,2100.0,144.37,144.42,144.24,144.26,2100.0
2023-09-20 14:20:00,144.18,144.38,144.1,144.38,3108.0,144.18,144.38,144.1,144.38,3108.0
2023-09-20 14:25:00,144.31,144.63,144.27,144.5,3305.0,144.31,144.63,144.27,144.5,3305.0
2023-09-20 14:30:00,144.38,144.66,144.28,144.41,4085.0,144.38,144.66,144.28,144.41,4085.0
2023-09-20 14:35:00,144.31,144.67,144.28,144.53,4460.0,144.31,144.67,144.28,144.53,4460.0
2023-09-20 14:40:00,144.58,145.0,144.46,144.69,7852.0,144.58,145.0,144.46,144.69,7852.0
2023-09-20 14:45:00,144.69,144.75,144.2,144.2,2793.0,144.69,144.75,144.2,144.2,2793.0
2023-09-20 14:50:00,144.2,144.2,143.81,143.98,21539.0,144.2,144.2,143.81,143.98,21539.0
2023-09-20 14:55:00,143.95,144.37,143.95,144.19,6807.0,143.95,144.37,143.95,144.19,6807.0
2023-09-20 15:00:00,144.13,144.26,144.0,144.06,12180.0,144.13,144.26,144.0,144.06,12180.0
2023-09-20 15:05:00,144.06,144.19,143.67,143.67,15596.0,144.06,144.19,143.67,143.67,15596.0
2023-09-20 15:10:00,143.72,143.72,143.43,143.49,10802.0,143.72,143.72,143.43,143.49,10802.0
2023-09-20 15:15:00,143.49,144.02,143.42,143.59,32111.0,143.49,144.02,143.42,143.59,32111.0
2023-09-20 15:20:00,143.6,143.69,143.48,143.64,11204.0,143.6,143.69,143.48,143.64,11204.0
2023-09-20 15:25:00,143.63,143.77,143.42,143.72,17019.0,143.63,143.77,143.42,143.72,17019.0
2023-09-20 15:30:00,143.73,143.76,143.33,143.42,24627.0,143.73,143.76,143.33,143.42,24627.0
2023-09-20 15:35:00,143.39,143.39,142.82,143.2,25906.0,143.39,143.39,142.82,143.2,25906.0
2023-09-20 15:40:00,143.2,143.53,143.0,143.15,21032.0,143.2,143.53,143.0,143.15,21032.0
2023-09-20 15:45:00,143.18,143.32,143.11,143.17,29210.0,143.18,143.32,143.11,143.17,29210.0
2023-09-20 15:50:00,143.13,143.17,142.79,142.83,50896.0,143.13,143.17,142.79,142.83,50896.0
2023-09-20 15:55:00,142.83,142.9,142.58,142.75,91489.0,142.83,142.9,142.58,142.75,91489.0
2023-09-21 09:30:00,141.81,143.01,141.4,142.59,9221.0,141.81,143.01,141.4,142.59,9221.0
2023-09-21 09:35:00,141.75,142.67,141.75,141.97,783.0,141.75,142.67,141.75,141.97,783.0
2023-09-21 09:40:00,142.04,142.04,141.61,141.66,700.0,142.04,142.04,141.61,141.66,700.0
2023-09-21 09:45:00,142.3,142.3,141.78,141.79,1000.0,142.3,142.3,141.78,141.79,1000.0
2023-09-21 09:50:00,141.83,141.93,141.14,141.29,2849.0,141.83,141.93,141.14,141.29,2849.0
2023-09-21 09:55:00,141.39,141.39,141.02,141.03,200.0,141.39,141.39,141.02,141.03,200.0
2023-09-21 10:00:00,141.15,141.21,140.79,140.89,1519.0,141.15,141.21,140.79,140.89,1519.0
2023-09-21 10:05:00,141.05,141.26,140.78,140.92,2029.0,141.05,141.26,140.78,140.92,2029.0
2023-09-21 10:10:00,140.82,140.82,140.28,140.34,2457.0,140.82,140.82,140.28,140.34,2457.0
2023-09-21 10:15:00,140.54,140.73,140.42,140.42,2213.0,140.54,140.73,140.42,140.42,2213.0
2023-09-21 10:20:00,140.58,140.85,140.46,140.68,2535.0,140.58,140.85,140.46,140.68,2535.0
2023-09-21 10:25:00,140.49,140.67,140.36,140.45,2321.0,140.49,140.67,140.36,140.45,2321.0
2023-09-21 10:30:00,140.5,140.5,140.15,140.15,900.0,140.5,140.5,140.15,140.15,900.0
2023-09-21 10:35:00,140.14,140.71,140.14,140.71,3159.0,140.14,140.71,140.14,140.71,3159.0
2023-09-21 10:40:00,140.75,140.75,140.46,140.55,4566.0,140.75,140.75,140.46,140.55,4566.0
2023-09-21 10:45:00,140.52,140.7,140.52,140.65,815.0,140.52,140.7,140.52,140.65,815.0
2023-09-21 10:50:00,140.57,140.65,140.26,140.36,15660.0,140.57,140.65,140.26,140.36,15660.0
2023-09-21 10:55:00,140.41,140.45,140.0,140.0,5598.0,140.41,140.45,140.0,140.0,5598.0
2023-09-21 11:00:00,139.89,139.89,139.69,139.71,2169.0,139.89,139.89,139.69,139.71,2169.0
2023-09-21 11:05:00,139.58,139.63,139.39,139.5,1500.0,139.58,139.63,139.39,139.5,1500.0
2023-09-21 11:10:00,139.51,139.51,139.17,139.17,2000.0,139.51,139.51,139.17,139.17,2000.0
2023-09-21 11:15:00,139.19,139.34,139.19,139.34,1100.0,139.19,139.34,139.19,139.34,1100.0
2023-09-21 11:20:00,139.37,139.64,139.37,139.52,2945.0,139.37,139.64,139.37,139.52,2945.0
2023-09-21 11:25:00,139.5,139.58,139.5,139.58,400.0,139.5,139.58,139.5,139.58,400.0
2023-09-21 11:30:00,139.51,139.7,139.5,139.56,5856.0,139.51,139.7,139.5,139.56,5856.0
2023-09-21 11:35:00,139.58,139.58,139.33,139.43,2724.0,139.58,139.58,139.33,139.43,2724.0
2023-09-21 11:40:00,139.51,139.63,139.01,139.01,2253.0,139.51,139.63,139.01,139.01,2253.0
2023-09-21 11:45:00,138.98,139.19,138.96,139.19,1137.0,138.98,139.19,138.96,139.19,1137.0
2023-09-21 11:50:00,139.15,139.15,139.02,139.02,1418.0,139.15,139.15,139.02,139.02,1418.0
2023-09-21 11:55:00,139.04,139.25,139.04,139.24,2187.0,139.04,139.25,139.04,139.24,2187.0
2023-09-21 12:00:00,139.26,139.59,139.26,139.41,1308.0,139.26,139.59,139.26,139.41,1308.0
2023-09-21 12:05:00,139.58,139.58,139.4,139.48,2535.0,139.58,139.58,139.4,139.48,2535.0
2023-09-21 12:10:00,139.43,139.56,139.35,139.56,2016.0,139.43,139.56,139.35,139.56,2016.0
2023-09-21 12:15:00,139.56,139.72,139.21,139.21,2685.0,139.56,139.72,139.21,139.21,2685.0
2023-09-21 12:20:00,139.07,139.08,138.76,138.79,2330.0,139.07,139.08,138.76,138.79,2330.0
2023-09-21 12:25:00,138.81,138.84,138.68,138.74,5326.0,138.81,138.84,138.68,138.74,5326.0
2023-09-21 12:30:00,138.78,138.78,138.62,138.69,1114.0,138.78,138.78,138.62,138.69,1114.0
2023-09-21 12:35:00,138.69,138.76,138.14,138.14,5200.0,138.69,138.76,138.14,138.14,5200.0
2023-09-21 12:40:00,138.22,138.29,138.09,138.24,6219.0,138.22,138.29,138.09,138.24,6219.0
2023-09-21 12:45:00,138.35,138.67,138.35,138.6,1400.0,138.35,138.67,138.35,138.6,1400.0
2023-09-21 12:50:00,138.39,138.41,138.25,138.29,1804.0,138.39,138.41,138.25,138.29,1804.0
2023-09-21 12:55:00,138.29,138.38,138.04,138.34,4654.0,138.29,138.38,138.04,138.34,4654.0
2023-09-21 13:00:00,138.42,138.69,138.36,138.58,2659.0,138.42,138.69,138.36,138.58,2659.0
2023-09-21 13:05:00,138.66,138.75,138.62,138.62,1924.0,138.66,138.75,138.62,138.62,1924.0
2023-09-21 13:10:00,138.71,138.82,138.71,138.82,900.0,138.71,138.82,138.71,138.82,900.0
2023-09-21 13:15:00,138.88,139.19,138.78,139.1,3800.0,138.88,139.19,138.78,139.1,3800.0
2023-09-21 13:20:00,139.12,139.12,138.96,139.09,1500.0,139.12,139.12,138.96,139.09,1500.0
2023-09-21 13:25:00,139.26,139.48,139.23,139.28,2378.0,139.26,139.48,139.23,139.28,2378.0
2023-09-21 13:30:00,139.18,139.46,139.18,139.44,1078.0,139.18,139.46,139.18,139.44,1078.0
2023-09-21 13:35:00,139.53,139.63,139.33,139.33,4082.0,139.53,139.63,139.33,139.33,4082.0
2023-09-21 13:40:00,139.33,139.45,139.33,139.34,3200.0,139.33,139.45,139.33,139.34,3200.0
2023-09-21 13:45:00,139.28,139.45,139.28,139.45,200.0,139.28,139.45,139.28,139.45,200.0
2023-09-21 13:50:00,139.32,139.35,139.21,139.35,1900.0,139.32,139.35,139.21,139.35,1900.0
2023-09-21 13:55:00,139.34,139.47,139.33,139.47,700.0,139.34,139.47,139.33,139.47,700.0
2023-09-21 14:00:00,139.55,139.89,139.37,139.81,7459.0,139.55,139.89,139.37,139.81,7459.0
2023-09-21 14:05:00,139.89,140.2,139.84,140.19,7634.0,139.89,140.2,139.84,140.19,7634.0
2023-09-21 14:10:00,140.19,140.26,139.92,140.26,5432.0,140.19,140.26,139.92,140.26,5432.0
2023-09-21 14:15:00,140.23,140.23,139.78,139.81,3060.0,140.23,140.23,139.78,139.81,3060.0
2023-09-21 14:20:00,139.76,139.81,139.69,139.71,1159.0,139.76,139.81,139.69,139.71,1159.0
2023-09-21 14:25:00,139.69,139.69,139.55,139.63,4130.0,139.69,139.69,139.55,139.63,4130.0
2023-09-21 14:30:00,139.63,139.68,139.49,139.57,2132.0,139.63,139.68,139.49,139.57,2132.0
2023-09-21 14:35:00,139.72,139.73,139.58,139.73,2019.0,139.72,139.73,139.58,139.73,2019.0
2023-09-21 14:40:00,139.59,139.6,139.4,139.41,2509.0,139.59,139.6,139.4,139.41,2509.0
2023-09-21 14:45:00,139.43,139.43,139.1,139.1,2831.0,139.43,139.43,139.1,139.1,2831.0
2023-09-21 14:50:00,139.09,139.11,138.99,139.05,1680.0,139.09,139.11,138.99,139.05,1680.0
2023-09-21 14:55:00,139.11,139.26,138.87,139.25,4996.0,139.11,139.26,138.87,139.25,4996.0
2023-09-21 15:00:00,139.29,139.51,139.29,139.51,2501.0,139.29,139.51,139.29,139.51,2501.0
2023-09-21 15:05:00,139.51,139.61,139.27,139.43,4645.0,139.51,139.61,139.27,139.43,4645.0
2023-09-21 15:10:00,139.46,139.46,139.18,139.24,1915.0,139.46,139.46,139.18,139.24,1915.0
2023-09-21 15:15:00,139.27,139.32,139.13,139.16,3341.0,139.27,139.32,139.13,139.16,3341.0
2023-09-21 15:20:00,139.21,139.21,138.95,139.04,1992.0,139.21,139.21,138.95,139.04,1992.0
2023-09-21 15:25:00,138.96,138.99,138.64,138.85,8564.0,138.96,138.99,138.64,138.85,8564.0
2023-09-21 15:30:00,138.84,139.28,138.79,139.17,9072.0,138.84,139.28,138.79,139.17,9072.0
2023-09-21 15:35:00,139.15,139.31,139.11,139.11,5219.0,139.15,139.31,139.11,139.11,5219.0
2023-09-21 15:40:00,139.09,139.27,139.07,139.17,6650.0,139.09,139.27,139.07,139.17,6650.0
2023-09-21 15:45:00,139.2,139.24,138.95,138.95,11619.0,139.2,139.24,138.95,138.95,11619.0
2023-09-21 15:50:00,138.92,139.03,138.69,138.78,27246.0,138.92,139.03,138.69,138.78,27246.0
2023-09-21 15:55:00,138.73,138.74,138.44,138.58,47302.0,138.73,138.74,138.44,138.58,47302.0
2023-09-22 09:30:00,139.36,139.8,138.46,138.58,7251.0,139.36,139.8,138.46,138.58,7251.0
2023-09-22 09:35:00,139.14,139.22,138.65,138.65,1200.0,139.14,139.22,138.65,138.65,1200.0
2023-09-22 09:40:00,138.4,138.4,137.93,138.32,3199.0,138.4,138.4,137.93,138.32,3199.0
2023-09-22 09:45:00,138.25,138.52,138.03,138.52,1000.0,138.25,138.52,138.03,138.52,1000.0
2023-09-22 09:50:00,138.48,138.75,137.8,137.8,4909.0,138.48,138.75,137.8,137.8,4909.0
2023-09-22 09:55:00,137.92,138.05,137.74,138.01,1308.0,137.92,138.05,137.74,138.01,1308.0
2023-09-22 10:00:00,138.14,138.15,137.72,137.92,3278.0,138.14,138.15,137.72,137.92,3278.0
2023-09-22 10:05:00,138.05,138.17,138.03,138.11,1500.0,138.05,138.17,138.03,138.11,1500.0
2023-09-22 10:10:00,137.94,138.0,137.9,137.9,705.0,137.94,138.0,137.9,137.9,705.0
2023-09-22 10:15:00,137.84,137.85,137.33,137.33,2023.0,137.84,137.85,137.33,137.33,2023.0
2023-09-22 10:20:00,137.31,137.39,136.88,137.09,7857.0,137.31,137.39,136.88,137.09,7857.0
2023-09-22 10:25:00,137.1,137.46,137.1,137.26,3503.0,137.1,137.46,137.1,137.26,3503.0
2023-09-22 10:30:00,137.28,137.56,137.18,137.56,5651.0,137.28,137.56,137.18,137.56,5651.0
2023-09-22 10:35:00,137.57,137.68,137.34,137.34,8697.0,137.57,137.68,137.34,137.34,8697.0
2023-09-22 10:40:00,137.3,137.34,136.99,137.09,3357.0,137.3,137.34,136.99,137.09,3357.0
2023-09-22 10:45:00,137.08,137.27,136.97,137.27,6045.0,137.08,137.27,136.97,137.27,6045.0
2023-09-22 10:50:00,137.19,137.83,137.18,137.57,2320.0,137.19,137.83,137.18,137.57,2320.0
2023-09-22 10:55:00,137.59,137.74,137.47,137.62,6328.0,137.59,137.74,137.47,137.62,6328.0
2023-09-22 11:00:00,137.71,137.73,137.33,137.47,7775.0,137.71,137.73,137.33,137.47,7775.0
2023-09-22 11:05:00,137.36,137.63,137.36,137.52,3790.0,137.36,137.63,137.36,137.52,3790.0
2023-09-22 11:10:00,137.55,137.59,137.44,137.45,2412.0,137.55,137.59,137.44,137.45,2412.0
2023-09-22 11:15:00,137.36,137.36,137.11,137.21,1500.0,137.36,137.36,137.11,137.21,1500.0
2023-09-22 11:20:00,137.1,137.18,137.1,137.12,1417.0,137.1,137.18,137.1,137.12,1417.0
2023-09-22 11:25:00,137.18,137.65,137.17,137.59,3738.0,137.18,137.65,137.17,137.59,3738.0
2023-09-22 11:30:00,137.59,137.85,137.59,137.8,2606.0,137.59,137.85,137.59,137.8,2606.0
2023-09-22 11:35:00,137.88,138.03,137.67,137.68,4181.0,137.88,138.03,137.67,137.68,4181.0
2023-09-22 11:40:00,137.75,137.75,137.49,137.49,1434.0,137.75,137.75,137.49,137.49,1434.0
2023-09-22 11:45:00,137.49,137.55,137.49,137.5,1100.0,137.49,137.55,137.49,137.5,1100.0
2023-09-22 11:50:00,137.55,137.55,137.42,137.44,2000.0,137.55,137.55,137.42,137.44,2000.0
2023-09-22 11:55:00,137.43,137.43,137.28,137.28,938.0,137.43,137.43,137.28,137.28,938.0
2023-09-22 12:00:00,137.33,137.54,137.28,137.54,2568.0,137.33,137.54,137.28,137.54,2568.0
2023-09-22 12:05:00,137.51,137.7,137.46,137.69,3448.0,137.51,137.7,137.46,137.69,3448.0
2023-09-22 12:10:00,137.64,137.64,137.53,137.63,1553.0,137.64,137.64,137.53,137.63,1553.0
2023-09-22 12:15:00,137.65,137.67,137.58,137.61,1100.0,137.65,137.67,137.58,137.61,1100.0
2023-09-22 12:20:00,137.64,137.77,137.63,137.77,1127.0,137.64,137.77,137.63,137.77,1127.0
2023-09-22 12:25:00,137.81,137.82,137.58,137.59,3253.0,137.81,137.82,137.58,137.59,3253.0
2023-09-22 12:30:00,137.57,137.65,137.57,137.57,1600.0,137.57,137.65,137.57,137.57,1600.0
2023-09-22 12:35:00,137.58,137.64,137.52,137.52,2243.0,137.58,137.64,137.52,137.52,2243.0
2023-09-22 12:40:00,137.51,137.57,137.51,137.56,1600.0,137.51,137.57,137.51,137.56,1600.0
2023-09-22 12:45:00,137.56,137.62,137.49,137.53,2404.0,137.56,137.62,137.49,137.53,2404.0
2023-09-22 12:50:00,137.49,137.51,137.37,137.46,1200.0,137.49,137.51,137.37,137.46,1200.0
2023-09-22 12:55:00,137.51,137.52,137.39,137.39,2042.0,137.51,137.52,137.39,137.39,2042.0
2023-09-22 13:00:00,137.3,137.32,137.19,137.19,1700.0,137.3,137.32,137.19,137.19,1700.0
2023-09-22 13:05:00,137.19,137.41,137.14,137.22,2570.0,137.19,137.41,137.14,137.22,2570.0
2023-09-22 13:10:00,137.22,137.22,137.1,137.1,2479.0,137.22,137.22,137.1,137.1,2479.0
2023-09-22 13:15:00,137.13,137.13,136.85,136.91,5756.0,137.13,137.13,136.85,136.91,5756.0
2023-09-22 13:20:00,136.86,137.23,136.83,137.23,9316.0,136.86,137.23,136.83,137.23,9316.0
2023-09-22 13:25:00,137.12,137.13,137.07,137.07,749.0,137.12,137.13,137.07,137.07,749.0
2023-09-22 13:30:00,137.08,137.23,137.03,137.23,2820.0,137.08,137.23,137.03,137.23,2820.0
2023-09-22 13:35:00,137.36,137.65,137.31,137.46,5330.0,137.36,137.65,137.31,137.46,5330.0
2023-09-22 13:40:00,137.45,137.57,137.31,137.47,2063.0,137.45,137.57,137.31,137.47,2063.0
2023-09-22 13:45:00,137.41,137.41,137.27,137.27,768.0,137.41,137.41,137.27,137.27,768.0
2023-09-22 13:50:00,137.24,137.41,137.09,137.09,1985.0,137.24,137.41,137.09,137.09,1985.0
2023-09-22 13:55:00,137.21,137.22,137.02,137.09,907.0,137.21,137.22,137.02,137.09,907.0
2023-09-22 14:00:00,137.08,137.15,137.05,137.08,900.0,137.08,137.15,137.05,137.08,900.0
2023-09-22 14:05:00,137.07,137.23,137.05,137.19,3145.0,137.07,137.23,137.05,137.19,3145.0
2023-09-22 14:10:00,137.19,137.19,136.94,137.15,2794.0,137.19,137.19,136.94,137.15,2794.0
2023-09-22 14:15:00,137.11,137.11,136.94,136.94,632.0,137.11,137.11,136.94,136.94,632.0
2023-09-22 14:20:00,136.99,137.06,136.92,137.03,2100.0,136.99,137.06,136.92,137.03,2100.0
2023-09-22 14:25:00,137.03,137.1,136.7,136.79,2796.0,137.03,137.1,136.7,136.79,2796.0
2023-09-22 14:30:00,136.64,136.65,136.44,136.52,3400.0,136.64,136.65,136.44,136.52,3400.0
2023-09-22 14:35:00,136.59,136.63,136.45,136.46,2254.0,136.59,136.63,136.45,136.46,2254.0
2023-09-22 14:40:00,136.46,136.75,136.45,136.73,4740.0,136.46,136.75,136.45,136.73,4740.0
2023-09-22 14:45:00,136.67,136.84,136.6,136.84,4221.0,136.67,136.84,136.6,136.84,4221.0
2023-09-22 14:50:00,136.86,136.88,136.66,136.72,3793.0,136.86,136.88,136.66,136.72,3793.0
2023-09-22 14:55:00,136.8,136.98,136.72,136.87,5061.0,136.8,136.98,136.72,136.87,5061.0
2023-09-22 15:00:00,136.9,137.13,136.78,137.01,3890.0,136.9,137.13,136.78,137.01,3890.0
2023-09-22 15:05:00,137.01,137.56,136.97,137.49,3931.0,137.01,137.56,136.97,137.49,3931.0
2023-09-22 15:10:00,137.54,137.56,137.43,137.46,2213.0,137.54,137.56,137.43,137.46,2213.0
2023-09-22 15:15:00,137.5,137.65,137.44,137.6,3280.0,137.5,137.65,137.44,137.6,3280.0
2023-09-22 15:20:00,137.65,137.65,137.47,137.49,6424.0,137.65,137.65,137.47,137.49,6424.0
2023-09-22 15:25:00,137.48,137.56,137.23,137.33,5644.0,137.48,137.56,137.23,137.33,5644.0
2023-09-22 15:30:00,137.36,137.44,137.0,137.0,10538.0,137.36,137.44,137.0,137.0,10538.0
2023-09-22 15:35:00,136.98,136.98,136.79,136.87,12503.0,136.98,136.98,136.79,136.87,12503.0
2023-09-22 15:40:00,136.85,136.91,136.62,136.62,6344.0,136.85,136.91,136.62,136.62,6344.0
2023-09-22 15:45:00,136.59,136.87,136.49,136.65,17583.0,136.59,136.87,136.49,136.65,17583.0
2023-09-22 15:50:00,136.6,136.77,136.54,136.74,19126.0,136.6,136.77,136.54,136.74,19126.0
2023-09-22 15:55:00,136.76,137.0,136.52,136.86,51202.0,136.76,137.0,136.52,136.86,51202.0
2023-09-25 09:30:00,135.53,135.98,135.17,135.38,4196.0,135.53,135.98,135.17,135.38,4196.0
2023-09-25 09:35:00,135.47,135.49,135.02,135.03,622.0,135.47,135.49,135.02,135.03,622.0
2023-09-25 09:40:00,135.08,135.46,135.07,135.33,1205.0,135.08,135.46,135.07,135.33,1205.0
2023-09-25 09:45:00,135.24,135.41,134.76,135.0,8316.0,135.24,135.41,134.76,135.0,8316.0
2023-09-25 09:50:00,135.0,135.75,134.93,135.53,13273.0,135.0,135.75,134.93,135.53,13273.0
2023-09-25 09:55:00,135.4,135.49,135.37,135.42,4102.0,135.4,135.49,135.37,135.42,4102.0
2023-09-25 10:00:00,135.41,135.41,134.96,135.09,7836.0,135.41,135.41,134.96,135.09,7836.0
2023-09-25 10:05:00,135.16,135.27,135.0,135.24,4892.0,135.16,135.27,135.0,135.24,4892.0
2023-09-25 10:10:00,135.23,135.33,135.19,135.26,5557.0,135.23,135.33,135.19,135.26,5557.0
2023-09-25 10:15:00,135.22,135.46,135.18,135.22,15338.0,135.22,135.46,135.18,135.22,15338.0
2023-09-25 10:20:00,135.21,135.21,134.75,134.9,5817.0,135.21,135.21,134.75,134.9,5817.0
2023-09-25 10:25:00,134.9,134.9,134.51,134.8,6046.0,134.9,134.9,134.51,134.8,6046.0
2023-09-25 10:30:00,134.75,134.98,134.74,134.91,12583.0,134.75,134.98,134.74,134.91,12583.0
2023-09-25 10:35:00,134.95,134.98,134.69,134.71,8267.0,134.95,134.98,134.69,134.71,8267.0
2023-09-25 10:40:00,134.75,134.97,134.71,134.81,7050.0,134.75,134.97,134.71,134.81,7050.0
2023-09-25 10:45:00,134.8,134.92,134.56,134.92,8956.0,134.8,134.92,134.56,134.92,8956.0
2023-09-25 10:50:00,134.9,134.9,134.32,134.32,6630.0,134.9,134.9,134.32,134.32,6630.0
2023-09-25 10:55:00,134.28,134.4,134.15,134.2,16073.0,134.28,134.4,134.15,134.2,16073.0
2023-09-25 11:00:00,134.21,134.55,134.18,134.37,8437.0,134.21,134.55,134.18,134.37,8437.0
2023-09-25 11:05:00,134.42,134.98,134.42,134.93,2445.0,134.42,134.98,134.42,134.93,2445.0
2023-09-25 11:10:00,134.84,134.84,134.62,134.68,12125.0,134.84,134.84,134.62,134.68,12125.0
2023-09-25 11:15:00,134.68,134.97,134.68,134.95,8307.0,134.68,134.97,134.68,134.95,8307.0
2023-09-25 11:20:00,134.97,135.11,134.84,135.1,4036.0,134.97,135.11,134.84,135.1,4036.0
2023-09-25 11:25:00,135.13,135.28,134.96,135.01,6821.0,135.13,135.28,134.96,135.01,6821.0
2023-09-25 11:30:00,135.02,135.03,134.97,135.03,1533.0,135.02,135.03,134.97,135.03,1533.0
2023-09-25 11:35:00,135.05,135.17,134.91,134.96,5329.0,135.05,135.17,134.91,134.96,5329.0
2023-09-25 11:40:00,135.0,135.24,134.97,135.11,6331.0,135.0,135.24,134.97,135.11,6331.0
2023-09-25 11:45:00,135.05,135.05,134.79,134.94,6085.0,135.05,135.05,134.79,134.94,6085.0
2023-09-25 11:50:00,134.95,135.22,134.81,135.03,6146.0,134.95,135.22,134.81,135.03,6146.0
2023-09-25 11:55:00,135.12,135.25,134.93,135.1,5100.0,135.12,135.25,134.93,135.1,5100.0
2023-09-25 12:00:00,135.06,135.2,134.95,135.08,4690.0,135.06,135.2,134.95,135.08,4690.0
2023-09-25 12:05:00,135.1,135.15,134.95,134.97,4193.0,135.1,135.15,134.95,134.97,4193.0
2023-09-25 12:10:00,134.93,135.39,134.93,135.25,8623.0,134.93,135.39,134.93,135.25,8623.0
2023-09-25 12:15:00,135.3,135.43,135.2,135.31,6866.0,135.3,135.43,135.2,135.31,6866.0
2023-09-25 12:20:00,135.31,135.41,135.24,135.39,6246.0,135.31,135.41,135.24,135.39,6246.0
2023-09-25 12:25:00,135.44,135.83,135.42,135.83,15787.0,135.44,135.83,135.42,135.83,15787.0
2023-09-25 12:30:00,135.83,135.83,135.38,135.56,7485.0,135.83,135.83,135.38,135.56,7485.0
2023-09-25 12:35:00,135.47,135.61,135.37,135.37,2946.0,135.47,135.61,135.37,135.37,2946.0
2023-09-25 12:40:00,135.33,135.57,135.3,135.47,6137.0,135.33,135.57,135.3,135.47,6137.0
2023-09-25 12:45:00,135.45,135.45,135.3,135.36,4470.0,135.45,135.45,135.3,135.36,4470.0
2023-09-25 12:50:00,135.3,135.36,135.11,135.19,8281.0,135.3,135.36,135.11,135.19,8281.0
2023-09-25 12:55:00,135.19,135.21,134.98,135.13,8239.0,135.19,135.21,134.98,135.13,8239.0
2023-09-25 13:00:00,135.15,135.28,135.06,135.1,29138.0,135.15,135.28,135.06,135.1,29138.0
2023-09-25 13:05:00,135.08,135.17,135.01,135.08,6372.0,135.08,135.17,135.01,135.08,6372.0
2023-09-25 13:10:00,135.08,135.15,134.86,135.05,5644.0,135.08,135.15,134.86,135.05,5644.0
2023-09-25 13:15:00,135.04,135.13,135.04,135.1,7249.0,135.04,135.13,135.04,135.1,7249.0
2023-09-25 13:20:00,135.1,135.27,135.04,135.07,6319.0,135.1,135.27,135.04,135.07,6319.0
2023-09-25 13:25:00,135.06,135.06,134.82,134.87,6458.0,135.06,135.06,134.82,134.87,6458.0
2023-09-25 13:30:00,134.87,134.89,134.63,134.79,6814.0,134.87,134.89,134.63,134.79,6814.0
2023-09-25 13:35:00,134.73,134.86,134.63,134.83,5312.0,134.73,134.86,134.63,134.83,5312.0
2023-09-25 13:40:00,134.85,134.86,134.63,134.71,8373.0,134.85,134.86,134.63,134.71,8373.0
2023-09-25 13:45:00,134.74,134.8,134.63,134.67,5616.0,134.74,134.8,134.63,134.67,5616.0
2023-09-25 13:50:00,134.58,134.85,134.55,134.71,7298.0,134.58,134.85,134.55,134.71,7298.0
2023-09-25 13:55:00,134.74,134.86,134.69,134.79,6711.0,134.74,134.86,134.69,134.79,6711.0
2023-09-25 14:00:00,134.79,134.82,134.61,134.76,8484.0,134.79,134.82,134.61,134.76,8484.0
2023-09-25 14:05:00,134.75,134.86,134.6,134.63,14656.0,134.75,134.86,134.6,134.63,14656.0
2023-09-25 14:10:00,134.59,134.75,134.5,134.66,4426.0,134.59,134.75,134.5,134.66,4426.0
2023-09-25 14:15:00,134.68,134.68,134.4,134.52,5127.0,134.68,134.68,134.4,134.52,5127.0
2023-09-25 14:20:00,134.53,134.54,134.37,134.47,3500.0,134.53,134.54,134.37,134.47,3500.0
2023-09-25 14:25:00,134.43,134.52,134.32,134.49,5461.0,134.43,134.52,134.32,134.49,5461.0
2023-09-25 14:30:00,134.42,134.55,134.36,134.55,8721.0,134.42,134.55,134.36,134.55,8721.0
2023-09-25 14:35:00,134.5,134.79,134.5,134.72,5359.0,134.5,134.79,134.5,134.72,5359.0
2023-09-25 14:40:00,134.64,134.77,134.53,134.54,6593.0,134.64,134.77,134.53,134.54,6593.0
2023-09-25 14:45:00,134.54,134.62,134.43,134.57,6434.0,134.54,134.62,134.43,134.57,6434.0
2023-09-25 14:50:00,134.45,134.46,134.33,134.34,3213.0,134.45,134.46,134.33,134.34,3213.0
2023-09-25 14:55:00,134.3,134.47,134.3,134.32,5235.0,134.3,134.47,134.3,134.32,5235.0
2023-09-25 15:00:00,134.3,134.36,133.99,134.02,11190.0,134.3,134.36,133.99,134.02,11190.0
2023-09-25 15:05:00,134.03,134.22,133.99,134.15,27203.0,134.03,134.22,133.99,134.15,27203.0
2023-09-25 15:10:00,134.14,134.25,134.13,134.21,8548.0,134.14,134.25,134.13,134.21,8548.0
2023-09-25 15:15:00,134.25,134.71,134.25,134.65,10462.0,134.25,134.71,134.25,134.65,10462.0
2023-09-25 15:20:00,134.62,134.69,134.48,134.49,11375.0,134.62,134.69,134.48,134.49,11375.0
2023-09-25 15:25:00,134.44,134.5,134.3,134.4,10232.0,134.44,134.5,134.3,134.4,10232.0
2023-09-25 15:30:00,134.43,134.57,134.39,134.39,9382.0,134.43,134.57,134.39,134.39,9382.0
2023-09-25 15:35:00,134.38,134.38,134.15,134.3,19322.0,134.38,134.38,134.15,134.3,19322.0
2023-09-25 15:40:00,134.29,134.45,134.18,134.3,27990.0,134.29,134.45,134.18,134.3,27990.0
2023-09-25 15:45:00,134.28,134.42,134.2,134.38,28101.0,134.28,134.42,134.2,134.38,28101.0
2023-09-25 15:50:00,134.36,134.5,133.99,134.02,69510.0,134.36,134.5,133.99,134.02,69510.0
2023-09-25 15:55:00,134.11,134.24,133.9,134.19,146914.0,134.11,134.24,133.9,134.19,146914.0
2023-09-26 09:30:00,133.45,133.62,132.91,133.46,14688.0,133.45,133.62,132.91,133.46,14688.0
2023-09-26 09:35:00,133.45,133.64,133.14,133.33,22445.0,133.45,133.64,133.14,133.33,22445.0
2023-09-26 09:40:00,133.17,134.28,133.01,134.09,22095.0,133.17,134.28,133.01,134.09,22095.0
2023-09-26 09:45:00,134.04,134.04,133.58,133.59,7946.0,134.04,134.04,133.58,133.59,7946.0
2023-09-26 09:50:00,133.58,133.6,133.1,133.1,14652.0,133.58,133.6,133.1,133.1,14652.0
2023-09-26 09:55:00,133.1,133.1,132.74,132.78,7918.0,133.1,133.1,132.74,132.78,7918.0
2023-09-26 10:00:00,132.83,134.33,132.83,134.07,15382.0,132.83,134.33,132.83,134.07,15382.0
2023-09-26 10:05:00,134.16,134.23,133.93,133.93,8982.0,134.16,134.23,133.93,133.93,8982.0
2023-09-26 10:10:00,133.89,133.98,133.33,133.55,7755.0,133.89,133.98,133.33,133.55,7755.0
2023-09-26 10:15:00,133.6,133.79,133.26,133.71,7471.0,133.6,133.79,133.26,133.71,7471.0
2023-09-26 10:20:00,133.63,134.02,133.63,133.8,4209.0,133.63,134.02,133.63,133.8,4209.0
2023-09-26 10:25:00,133.81,134.04,133.71,133.97,7985.0,133.81,134.04,133.71,133.97,7985.0
2023-09-26 10:30:00,133.87,133.89,133.68,133.7,6431.0,133.87,133.89,133.68,133.7,6431.0
2023-09-26 10:35:00,133.69,133.77,133.42,133.49,7109.0,133.69,133.77,133.42,133.49,7109.0
2023-09-26 10:40:00,133.49,134.03,133.48,133.99,7919.0,133.49,134.03,133.48,133.99,7919.0
2023-09-26 10:45:00,134.03,134.2,133.56,133.6,20105.0,134.03,134.2,133.56,133.6,20105.0
2023-09-26 10:50:00,133.53,133.55,133.42,133.46,5093.0,133.53,133.55,133.42,133.46,5093.0
2023-09-26 10:55:00,133.5,133.62,133.41,133.62,3737.0,133.5,133.62,133.41,133.62,3737.0
2023-09-26 11:00:00,133.62,133.83,133.56,133.62,5418.0,133.62,133.83,133.56,133.62,5418.0
2023-09-26 11:05:00,133.62,133.74,133.56,133.74,4200.0,133.62,133.74,133.56,133.74,4200.0
2023-09-26 11:10:00,133.69,133.71,133.56,133.61,5227.0,133.69,133.71,133.56,133.61,5227.0
2023-09-26 11:15:00,133.61,133.66,133.4,133.45,3908.0,133.61,133.66,133.4,133.45,3908.0
2023-09-26 11:20:00,133.45,133.49,133.24,133.35,8003.0,133.45,133.49,133.24,133.35,8003.0
2023-09-26 11:25:00,133.26,133.28,133.07,133.18,6972.0,133.26,133.28,133.07,133.18,6972.0
2023-09-26 11:30:00,133.18,133.53,133.16,133.47,11388.0,133.18,133.53,133.16,133.47,11388.0
2023-09-26 11:35:00,133.47,133.47,133.23,133.4,4176.0,133.47,133.47,133.23,133.4,4176.0
2023-09-26 11:40:00,133.43,133.5,133.33,133.5,4897.0,133.43,133.5,133.33,133.5,4897.0
2023-09-26 11:45:00,133.43,133.43,133.29,133.33,3600.0,133.43,133.43,133.29,133.33,3600.0
2023-09-26 11:50:00,133.36,133.49,133.26,133.41,8580.0,133.36,133.49,133.26,133.41,8580.0
2023-09-26 11:55:00,133.41,133.47,133.29,133.3,6068.0,133.41,133.47,133.29,133.3,6068.0
2023-09-26 12:00:00,133.31,133.63,133.31,133.59,33825.0,133.31,133.63,133.31,133.59,33825.0
2023-09-26 12:05:00,133.56,133.59,133.23,133.43,11101.0,133.56,133.59,133.23,133.43,11101.0
2023-09-26 12:10:00,133.48,133.99,133.47,133.96,5707.0,133.48,133.99,133.47,133.96,5707.0
2023-09-26 12:15:00,133.96,134.05,133.72,133.78,8912.0,133.96,134.05,133.72,133.78,8912.0
2023-09-26 12:20:00,133.78,133.87,133.67,133.78,9504.0,133.78,133.87,133.67,133.78,9504.0
2023-09-26 12:25:00,133.78,133.8,133.61,133.78,12857.0,133.78,133.8,133.61,133.78,12857.0
2023-09-26 12:30:00,133.84,133.84,133.69,133.74,5014.0,133.84,133.84,133.69,133.74,5014.0
2023-09-26 12:35:00,133.77,133.81,133.72,133.76,10935.0,133.77,133.81,133.72,133.76,10935.0
2023-09-26 12:40:00,133.76,133.88,133.61,133.61,43515.0,133.76,133.88,133.61,133.61,43515.0
2023-09-26 12:45:00,133.63,133.75,133.61,133.72,3062.0,133.63,133.75,133.61,133.72,3062.0
2023-09-26 12:50:00,133.72,133.99,133.63,133.66,10879.0,133.72,133.99,133.63,133.66,10879.0
2023-09-26 12:55:00,133.66,133.97,133.62,133.73,9716.0,133.66,133.97,133.62,133.73,9716.0
2023-09-26 13:00:00,133.76,133.94,133.59,133.93,4800.0,133.76,133.94,133.59,133.93,4800.0
2023-09-26 13:05:00,133.93,134.12,133.8,134.12,18115.0,133.93,134.12,133.8,134.12,18115.0
2023-09-26 13:10:00,134.13,134.31,133.97,134.06,23633.0,134.13,134.31,133.97,134.06,23633.0
2023-09-26 13:15:00,134.11,134.11,133.86,134.05,7521.0,134.11,134.11,133.86,134.05,7521.0
2023-09-26 13:20:00,134.06,134.07,133.87,133.87,3938.0,134.06,134.07,133.87,133.87,3938.0
2023-09-26 13:25:00,133.83,133.87,133.75,133.83,6432.0,133.83,133.87,133.75,133.83,6432.0
2023-09-26 13:30:00,133.82,133.85,133.7,133.82,6728.0,133.82,133.85,133.7,133.82,6728.0
2023-09-26 13:35:00,133.82,133.92,133.7,133.84,37699.0,133.82,133.92,133.7,133.84,37699.0
2023-09-26 13:40:00,133.83,133.83,133.61,133.66,7956.0,133.83,133.83,133.61,133.66,7956.0
2023-09-26 13:45:00,133.66,133.73,133.45,133.61,5482.0,133.66,133.73,133.45,133.61,5482.0
2023-09-26 13:50:00,133.62,133.82,133.58,133.76,11177.0,133.62,133.82,133.58,133.76,11177.0
2023-09-26 13:55:00,133.81,133.92,133.77,133.91,4481.0,133.81,133.92,133.77,133.91,4481.0
2023-09-26 14:00:00,133.92,133.92,133.62,133.63,8634.0,133.92,133.92,133.62,133.63,8634.0
2023-09-26 14:05:00,133.63,133.71,133.46,133.46,7353.0,133.63,133.71,133.46,133.46,7353.0
2023-09-26 14:10:00,133.38,133.38,133.21,133.22,6053.0,133.38,133.38,133.21,133.22,6053.0
2023-09-26 14:15:00,133.18,133.2,132.94,133.07,11372.0,133.18,133.2,132.94,133.07,11372.0
2023-09-26 14:20:00,133.06,133.15,133.05,133.12,7565.0,133.06,133.15,133.05,133.12,7565.0
2023-09-26 14:25:00,133.11,133.26,133.0,133.16,10989.0,133.11,133.26,133.0,133.16,10989.0
2023-09-26 14:30:00,133.25,133.38,133.23,133.24,6076.0,133.25,133.38,133.23,133.24,6076.0
2023-09-26 14:35:00,133.31,133.43,133.25,133.28,6430.0,133.31,133.43,133.25,133.28,6430.0
2023-09-26 14:40:00,133.34,133.4,133.3,133.33,5294.0,133.34,133.4,133.3,133.33,5294.0
2023-09-26 14:45:00,133.33,133.44,133.32,133.38,16404.0,133.33,133.44,133.32,133.38,16404.0
2023-09-26 14:50:00,133.4,133.45,133.35,133.4,8629.0,133.4,133.45,133.35,133.4,8629.0
2023-09-26 14:55:00,133.4,133.43,133.32,133.37,9526.0,133.4,133.43,133.32,133.37,9526.0
2023-09-26 15:00:00,133.36,133.4,133.28,133.33,9978.0,133.36,133.4,133.28,133.33,9978.0
2023-09-26 15:05:00,133.31,133.37,133.24,133.37,7915.0,133.31,133.37,133.24,133.37,7915.0
2023-09-26 15:10:00,133.36,133.4,133.3,133.31,7980.0,133.36,133.4,133.3,133.31,7980.0
2023-09-26 15:15:00,133.34,133.34,133.09,133.1,9898.0,133.34,133.34,133.09,133.1,9898.0
2023-09-26 15:20:00,133.1,133.14,132.98,133.08,11676.0,133.1,133.14,132.98,133.08,11676.0
2023-09-26 15:25:00,133.06,133.11,132.83,132.96,10032.0,133.06,133.11,132.83,132.96,10032.0
2023-09-26 15:30:00,132.97,133.01,132.31,132.36,19386.0,132.97,133.01,132.31,132.36,19386.0
2023-09-26 15:35:00,132.35,132.5,132.3,132.38,35951.0,132.35,132.5,132.3,132.38,35951.0
2023-09-26 15:40:00,132.37,132.48,132.2,132.44,30437.0,132.37,132.48,132.2,132.44,30437.0
2023-09-26 15:45:00,132.43,132.49,132.34,132.41,54924.0,132.43,132.49,132.34,132.41,54924.0
2023-09-26 15:50:00,132.46,132.59,132.29,132.31,80697.0,132.46,132.59,132.29,132.31,80697.0
2023-09-26 15:55:00,132.33,132.55,132.3,132.41,142384.0,132.33,132.55,132.3,132.41,142384.0
2023-09-27 09:30:00,130.31,131.5,130.11,130.78,59683.0,130.31,131.5,130.11,130.78,59683.0
2023-09-27 09:35:00,131.0,131.19,130.54,130.77,21416.0,131.0,131.19,130.54,130.77,21416.0
2023-09-27 09:40:00,130.77,131.08,130.34,131.07,57594.0,130.77,131.08,130.34,131.07,57594.0
2023-09-27 09:45:00,131.12,131.87,130.7,131.78,13104.0,131.12,131.87,130.7,131.78,13104.0
2023-09-27 09:50:00,131.74,132.15,131.55,131.88,10626.0,131.74,132.15,131.55,131.88,10626.0
2023-09-27 09:55:00,131.94,132.37,131.66,132.08,30328.0,131.94,132.37,131.66,132.08,30328.0
2023-09-27 10:00:00,132.08,132.15,131.77,132.03,13705.0,132.08,132.15,131.77,132.03,13705.0
2023-09-27 10:05:00,132.03,132.14,131.71,132.08,11476.0,132.03,132.14,131.71,132.08,11476.0
2023-09-27 10:10:00,132.08,132.19,131.7,131.7,10433.0,132.08,132.19,131.7,131.7,10433.0
2023-09-27 10:15:00,131.74,131.94,131.57,131.85,8428.0,131.74,131.94,131.57,131.85,8428.0
2023-09-27 10:20:00,131.86,132.09,131.78,132.0,8572.0,131.86,132.09,131.78,132.0,8572.0
2023-09-27 10:25:00,132.04,132.1,131.95,132.09,7588.0,132.04,132.1,131.95,132.09,7588.0
2023-09-27 10:30:00,132.06,132.17,131.98,131.99,7282.0,132.06,132.17,131.98,131.99,7282.0
2023-09-27 10:35:00,132.0,132.97,131.99,132.96,11524.0,132.0,132.97,131.99,132.96,11524.0
2023-09-27 10:40:00,132.89,132.91,132.42,132.43,7186.0,132.89,132.91,132.42,132.43,7186.0
2023-09-27 10:45:00,132.44,132.78,132.35,132.65,4661.0,132.44,132.78,132.35,132.65,4661.0
2023-09-27 10:50:00,132.73,132.73,132.26,132.32,9996.0,132.73,132.73,132.26,132.32,9996.0
2023-09-27 10:55:00,132.33,132.38,132.22,132.29,9192.0,132.33,132.38,132.22,132.29,9192.0
2023-09-27 11:00:00,132.24,132.76,132.23,132.69,4488.0,132.24,132.76,132.23,132.69,4488.0
2023-09-27 11:05:00,132.83,132.83,132.28,132.6,5098.0,132.83,132.83,132.28,132.6,5098.0
2023-09-27 11:10:00,132.66,132.72,132.48,132.59,3467.0,132.66,132.72,132.48,132.59,3467.0
2023-09-27 11:15:00,132.5,132.55,132.31,132.33,4907.0,132.5,132.55,132.31,132.33,4907.0
2023-09-27 11:20:00,132.33,132.44,132.21,132.42,8514.0,132.33,132.44,132.21,132.42,8514.0
2023-09-27 11:25:00,132.41,132.85,132.39,132.6,7246.0,132.41,132.85,132.39,132.6,7246.0
2023-09-27 11:30:00,132.61,132.74,132.53,132.71,2900.0,132.61,132.74,132.53,132.71,2900.0
2023-09-27 11:35:00,132.71,132.71,132.38,132.38,3779.0,132.71,132.71,132.38,132.38,3779.0
2023-09-27 11:40:00,132.38,132.5,132.18,132.18,5149.0,132.38,132.5,132.18,132.18,5149.0
2023-09-27 11:45:00,132.16,132.16,131.69,131.73,4954.0,132.16,132.16,131.69,131.73,4954.0
2023-09-27 11:50:00,131.75,131.91,131.67,131.88,7711.0,131.75,131.91,131.67,131.88,7711.0
2023-09-27 11:55:00,131.85,131.93,131.81,131.9,5766.0,131.85,131.93,131.81,131.9,5766.0
2023-09-27 12:00:00,131.86,131.86,131.59,131.65,6902.0,131.86,131.86,131.59,131.65,6902.0
2023-09-27 12:05:00,131.64,131.65,131.36,131.53,4286.0,131.64,131.65,131.36,131.53,4286.0
2023-09-27 12:10:00,131.52,131.65,131.51,131.53,3600.0,131.52,131.65,131.51,131.53,3600.0
2023-09-27 12:15:00,131.49,131.55,131.41,131.43,6063.0,131.49,131.55,131.41,131.43,6063.0
2023-09-27 12:20:00,131.4,131.4,131.18,131.22,3927.0,131.4,131.4,131.18,131.22,3927.0
2023-09-27 12:25:00,131.21,131.37,131.19,131.31,4969.0,131.21,131.37,131.19,131.31,4969.0
2023-09-27 12:30:00,131.34,131.61,131.32,131.47,7894.0,131.34,131.61,131.32,131.47,7894.0
2023-09-27 12:35:00,131.47,131.5,131.0,131.08,5994.0,131.47,131.5,131.0,131.08,5994.0
2023-09-27 12:40:00,131.11,131.59,131.1,131.55,7091.0,131.11,131.59,131.1,131.55,7091.0
2023-09-27 12:45:00,131.56,131.94,131.56,131.74,6057.0,131.56,131.94,131.56,131.74,6057.0
2023-09-27 12:50:00,131.74,132.08,131.73,131.84,3207.0,131.74,132.08,131.73,131.84,3207.0
2023-09-27 12:55:00,131.77,131.77,131.59,131.59,3774.0,131.77,131.77,131.59,131.59,3774.0
2023-09-27 13:00:00,131.65,131.88,131.65,131.84,5509.0,131.65,131.88,131.65,131.84,5509.0
2023-09-27 13:05:00,131.79,131.8,131.61,131.72,5000.0,131.79,131.8,131.61,131.72,5000.0
2023-09-27 13:10:00,131.72,131.87,131.64,131.67,4847.0,131.72,131.87,131.64,131.67,4847.0
2023-09-27 13:15:00,131.6,131.69,131.43,131.47,8025.0,131.6,131.69,131.43,131.47,8025.0
2023-09-27 13:20:00,131.41,131.42,131.25,131.26,6850.0,131.41,131.42,131.25,131.26,6850.0
2023-09-27 13:25:00,131.3,131.3,130.9,130.97,4510.0,131.3,131.3,130.9,130.97,4510.0
2023-09-27 13:30:00,130.97,131.37,130.97,131.31,7618.0,130.97,131.37,130.97,131.31,7618.0
2023-09-27 13:35:00,131.31,131.42,131.24,131.36,6390.0,131.31,131.42,131.24,131.36,6390.0
2023-09-27 13:40:00,131.33,131.36,131.06,131.36,5682.0,131.33,131.36,131.06,131.36,5682.0
2023-09-27 13:45:00,131.42,131.48,131.28,131.3,5078.0,131.42,131.48,131.28,131.3,5078.0
2023-09-27 13:50:00,131.3,131.33,131.24,131.24,2651.0,131.3,131.33,131.24,131.24,2651.0
2023-09-27 13:55:00,131.24,131.38,131.15,131.33,5804.0,131.24,131.38,131.15,131.33,5804.0
2023-09-27 14:00:00,131.3,131.3,131.22,131.24,2883.0,131.3,131.3,131.22,131.24,2883.0
2023-09-27 14:05:00,131.27,131.3,130.94,131.06,6832.0,131.27,131.3,130.94,131.06,6832.0
2023-09-27 14:10:00,131.02,131.31,130.91,131.31,6021.0,131.02,131.31,130.91,131.31,6021.0
2023-09-27 14:15:00,131.27,131.53,131.26,131.41,5008.0,131.27,131.53,131.26,131.41,5008.0
2023-09-27 14:20:00,131.39,131.57,131.36,131.44,4300.0,131.39,131.57,131.36,131.44,4300.0
2023-09-27 14:25:00,131.44,131.92,131.44,131.88,5674.0,131.44,131.92,131.44,131.88,5674.0
2023-09-27 14:30:00,132.04,132.35,132.01,132.12,5787.0,132.04,132.35,132.01,132.12,5787.0
2023-09-27 14:35:00,132.18,132.24,132.01,132.17,3690.0,132.18,132.24,132.01,132.17,3690.0
2023-09-27 14:40:00,132.12,132.24,132.02,132.22,4228.0,132.12,132.24,132.02,132.22,4228.0
2023-09-27 14:45:00,132.22,132.31,132.13,132.17,4355.0,132.22,132.31,132.13,132.17,4355.0
2023-09-27 14:50:00,132.06,132.06,131.67,131.89,5200.0,132.06,132.06,131.67,131.89,5200.0
2023-09-27 14:55:00,131.94,131.94,131.77,131.77,6000.0,131.94,131.94,131.77,131.77,6000.0
2023-09-27 15:00:00,131.77,132.12,131.69,132.12,6605.0,131.77,132.12,131.69,132.12,6605.0
2023-09-27 15:05:00,132.23,132.4,132.2,132.25,5318.0,132.23,132.4,132.2,132.25,5318.0
2023-09-27 15:10:00,132.25,132.39,132.2,132.3,6086.0,132.25,132.39,132.2,132.3,6086.0
2023-09-27 15:15:00,132.33,132.33,131.82,131.93,7206.0,132.33,132.33,131.82,131.93,7206.0
2023-09-27 15:20:00,132.03,132.22,132.0,132.14,7328.0,132.03,132.22,132.0,132.14,7328.0
2023-09-27 15:25:00,132.18,132.25,132.0,132.0,6690.0,132.18,132.25,132.0,132.0,6690.0
2023-09-27 15:30:00,132.03,132.03,131.83,131.91,8206.0,132.03,132.03,131.83,131.91,8206.0
2023-09-27 15:35:00,131.86,131.87,131.55,131.67,9642.0,131.86,131.87,131.55,131.67,9642.0
2023-09-27 15:40:00,131.64,131.64,131.21,131.35,11977.0,131.64,131.64,131.21,131.35,11977.0
2023-09-27 15:45:00,131.31,131.57,131.19,131.45,31344.0,131.31,131.57,131.19,131.45,31344.0
2023-09-27 15:50:00,131.44,131.61,131.33,131.4,33814.0,131.44,131.61,131.33,131.4,33814.0
2023-09-27 15:55:00,131.47,131.48,130.97,131.25,103295.0,131.47,131.48,130.97,131.25,103295.0
2023-09-28 09:30:00,131.63,132.41,131.4,132.3,6552.0,131.63,132.41,131.4,132.3,6552.0
2023-09-28 09:35:00,132.15,132.15,131.36,131.46,3500.0,132.15,132.15,131.36,131.46,3500.0
2023-09-28 09:40:00,131.45,131.59,130.56,130.56,3729.0,131.45,131.59,130.56,130.56,3729.0
2023-09-28 09:45:00,130.64,131.39,130.63,131.11,26090.0,130.64,131.39,130.63,131.11,26090.0
2023-09-28 09:50:00,131.24,131.76,131.12,131.76,10787.0,131.24,131.76,131.12,131.76,10787.0
2023-09-28 09:55:00,131.75,131.86,131.48,131.61,4681.0,131.75,131.86,131.48,131.61,4681.0
2023-09-28 10:00:00,131.56,131.75,131.33,131.43,5186.0,131.56,131.75,131.33,131.43,5186.0
2023-09-28 10:05:00,131.34,131.43,131.17,131.19,5228.0,131.34,131.43,131.17,131.19,5228.0
2023-09-28 10:10:00,131.17,131.2,130.73,130.83,6084.0,131.17,131.2,130.73,130.83,6084.0
2023-09-28 10:15:00,130.84,130.97,130.47,130.86,6453.0,130.84,130.97,130.47,130.86,6453.0
2023-09-28 10:20:00,130.79,130.83,130.38,130.38,4658.0,130.79,130.83,130.38,130.38,4658.0
2023-09-28 10:25:00,130.42,130.61,130.28,130.34,4826.0,130.42,130.61,130.28,130.34,4826.0
2023-09-28 10:30:00,130.43,130.58,130.19,130.46,3552.0,130.43,130.58,130.19,130.46,3552.0
2023-09-28 10:35:00,130.59,131.32,130.55,131.32,6586.0,130.59,131.32,130.55,131.32,6586.0
2023-09-28 10:40:00,131.38,131.95,131.32,131.95,7282.0,131.38,131.95,131.32,131.95,7282.0
2023-09-28 10:45:00,131.93,132.11,131.81,132.03,3620.0,131.93,132.11,131.81,132.03,3620.0
2023-09-28 10:50:00,132.04,132.26,131.89,132.26,2816.0,132.04,132.26,131.89,132.26,2816.0
2023-09-28 10:55:00,132.28,132.49,132.26,132.38,3185.0,132.28,132.49,132.26,132.38,3185.0
2023-09-28 11:00:00,132.4,132.44,132.29,132.41,3544.0,132.4,132.44,132.29,132.41,3544.0
2023-09-28 11:05:00,132.42,132.62,132.41,132.58,3019.0,132.42,132.62,132.41,132.58,3019.0
2023-09-28 11:10:00,132.62,132.76,132.45,132.69,2625.0,132.62,132.76,132.45,132.69,2625.0
2023-09-28 11:15:00,132.69,132.7,132.37,132.49,4001.0,132.69,132.7,132.37,132.49,4001.0
2023-09-28 11:20:00,132.5,132.55,132.4,132.55,3786.0,132.5,132.55,132.4,132.55,3786.0
2023-09-28 11:25:00,132.58,132.99,132.51,132.96,3791.0,132.58,132.99,132.51,132.96,3791.0
2023-09-28 11:30:00,132.96,133.2,132.86,133.2,5097.0,132.96,133.2,132.86,133.2,5097.0
2023-09-28 11:35:00,133.25,133.44,133.19,133.2,6146.0,133.25,133.44,133.19,133.2,6146.0
2023-09-28 11:40:00,133.24,133.68,133.23,133.68,4254.0,133.24,133.68,133.23,133.68,4254.0
2023-09-28 11:45:00,133.68,133.88,133.5,133.5,12490.0,133.68,133.88,133.5,133.5,12490.0
2023-09-28 11:50:00,133.47,133.67,133.44,133.61,6603.0,133.47,133.67,133.44,133.61,6603.0
2023-09-28 11:55:00,133.61,133.66,133.35,133.59,6051.0,133.61,133.66,133.35,133.59,6051.0
2023-09-28 12:00:00,133.62,133.69,133.37,133.55,4299.0,133.62,133.69,133.37,133.55,4299.0
2023-09-28 12:05:00,133.59,133.67,133.34,133.44,3089.0,133.59,133.67,133.34,133.44,3089.0
2023-09-28 12:10:00,133.44,133.44,133.37,133.37,2744.0,133.44,133.44,133.37,133.37,2744.0
2023-09-28 12:15:00,133.38,133.78,133.38,133.78,3897.0,133.38,133.78,133.38,133.78,3897.0
2023-09-28 12:20:00,133.72,133.76,133.61,133.73,1876.0,133.72,133.76,133.61,133.73,1876.0
2023-09-28 12:25:00,133.72,134.16,133.62,134.16,4195.0,133.72,134.16,133.62,134.16,4195.0
2023-09-28 12:30:00,134.12,134.3,134.09,134.3,35866.0,134.12,134.3,134.09,134.3,35866.0
2023-09-28 12:35:00,134.3,134.3,134.15,134.15,5149.0,134.3,134.3,134.15,134.15,5149.0
2023-09-28 12:40:00,134.19,134.2,134.07,134.11,2940.0,134.19,134.2,134.07,134.11,2940.0
2023-09-28 12:45:00,134.11,134.2,134.03,134.13,9204.0,134.11,134.2,134.03,134.13,9204.0
2023-09-28 12:50:00,134.18,134.37,134.09,134.22,6775.0,134.18,134.37,134.09,134.22,6775.0
2023-09-28 12:55:00,134.18,134.38,134.13,134.31,5723.0,134.18,134.38,134.13,134.31,5723.0
2023-09-28 13:00:00,134.35,134.55,134.19,134.19,10126.0,134.35,134.55,134.19,134.19,10126.0
2023-09-28 13:05:00,134.18,134.4,133.99,134.35,10634.0,134.18,134.4,133.99,134.35,10634.0
2023-09-28 13:10:00,134.41,134.41,134.13,134.25,4740.0,134.41,134.41,134.13,134.25,4740.0
2023-09-28 13:15:00,134.3,134.3,134.02,134.29,7555.0,134.3,134.3,134.02,134.29,7555.0
2023-09-28 13:20:00,134.17,134.19,134.06,134.1,2768.0,134.17,134.19,134.06,134.1,2768.0
2023-09-28 13:25:00,134.05,134.08,133.64,133.64,4903.0,134.05,134.08,133.64,133.64,4903.0
2023-09-28 13:30:00,133.47,133.5,133.34,133.39,4100.0,133.47,133.5,133.34,133.39,4100.0
2023-09-28 13:35:00,133.44,133.54,133.43,133.43,3370.0,133.44,133.54,133.43,133.43,3370.0
2023-09-28 13:40:00,133.38,133.41,133.27,133.28,1810.0,133.38,133.41,133.27,133.28,1810.0
2023-09-28 13:45:00,133.25,133.37,133.2,133.32,1601.0,133.25,133.37,133.2,133.32,1601.0
2023-09-28 13:50:00,133.37,133.47,133.2,133.21,2229.0,133.37,133.47,133.2,133.21,2229.0
2023-09-28 13:55:00,133.21,133.61,133.21,133.59,3012.0,133.21,133.61,133.21,133.59,3012.0
2023-09-28 14:00:00,133.63,133.63,133.3,133.33,6241.0,133.63,133.63,133.3,133.33,6241.0
2023-09-28 14:05:00,133.28,133.46,133.24,133.33,9129.0,133.28,133.46,133.24,133.33,9129.0
2023-09-28 14:10:00,133.33,133.41,133.28,133.37,4219.0,133.33,133.41,133.28,133.37,4219.0
2023-09-28 14:15:00,133.37,133.57,133.37,133.57,8230.0,133.37,133.57,133.37,133.57,8230.0
2023-09-28 14:20:00,133.63,133.92,133.59,133.75,13241.0,133.63,133.92,133.59,133.75,13241.0
2023-09-28 14:25:00,133.76,133.83,133.71,133.74,8180.0,133.76,133.83,133.71,133.74,8180.0
2023-09-28 14:30:00,133.71,133.89,133.64,133.64,5496.0,133.71,133.89,133.64,133.64,5496.0
2023-09-28 14:35:00,133.58,133.77,133.48,133.56,9595.0,133.58,133.77,133.48,133.56,9595.0
2023-09-28 14:40:00,133.53,133.72,133.51,133.64,10722.0,133.53,133.72,133.51,133.64,10722.0
2023-09-28 14:45:00,133.62,133.71,133.56,133.68,6347.0,133.62,133.71,133.56,133.68,6347.0
2023-09-28 14:50:00,133.66,133.82,133.66,133.8,8017.0,133.66,133.82,133.66,133.8,8017.0
2023-09-28 14:55:00,133.81,133.81,133.55,133.7,10773.0,133.81,133.81,133.55,133.7,10773.0
2023-09-28 15:00:00,133.71,134.02,133.61,134.02,20240.0,133.71,134.02,133.61,134.02,20240.0
2023-09-28 15:05:00,134.04,134.1,134.0,134.0,6424.0,134.04,134.1,134.0,134.0,6424.0
2023-09-28 15:10:00,133.97,133.99,133.88,133.91,9293.0,133.97,133.99,133.88,133.91,9293.0
2023-09-28 15:15:00,133.92,133.99,133.77,133.94,21269.0,133.92,133.99,133.77,133.94,21269.0
2023-09-28 15:20:00,133.96,134.24,133.89,134.24,25551.0,133.96,134.24,133.89,134.24,25551.0
2023-09-28 15:25:00,134.28,134.54,134.28,134.5,11312.0,134.28,134.54,134.28,134.5,11312.0
2023-09-28 15:30:00,134.5,134.5,134.15,134.16,11271.0,134.5,134.5,134.15,134.16,11271.0
2023-09-28 15:35:00,134.14,134.14,133.49,133.59,14784.0,134.14,134.14,133.49,133.59,14784.0
2023-09-28 15:40:00,133.63,133.9,133.63,133.85,28107.0,133.63,133.9,133.63,133.85,28107.0
2023-09-28 15:45:00,133.82,133.94,133.64,133.86,24982.0,133.82,133.94,133.64,133.86,24982.0
2023-09-28 15:50:00,133.83,134.01,133.8,134.0,35075.0,133.83,134.01,133.8,134.0,35075.0
2023-09-28 15:55:00,134.01,134.32,133.96,134.27,81206.0,134.01,134.32,133.96,134.27,81206.0
2023-09-29 09:30:00,136.12,136.62,136.12,136.19,7602.0,136.12,136.62,136.12,136.19,7602.0
2023-09-29 09:35:00,136.41,137.85,136.36,137.85,8995.0,136.41,137.85,136.36,137.85,8995.0
2023-09-29 09:40:00,137.96,137.96,136.17,136.85,11421.0,137.96,137.96,136.17,136.85,11421.0
2023-09-29 09:45:00,136.76,136.86,136.6,136.61,6318.0,136.76,136.86,136.6,136.61,6318.0
2023-09-29 09:50:00,136.91,137.0,136.76,136.83,3780.0,136.91,137.0,136.76,136.83,3780.0
2023-09-29 09:55:00,136.88,137.46,136.87,137.46,8948.0,136.88,137.46,136.87,137.46,8948.0
2023-09-29 10:00:00,137.3,137.61,136.91,136.99,6262.0,137.3,137.61,136.91,136.99,6262.0
2023-09-29 10:05:00,136.92,137.09,136.13,136.22,8542.0,136.92,137.09,136.13,136.22,8542.0
2023-09-29 10:10:00,136.11,136.11,135.89,135.94,3228.0,136.11,136.11,135.89,135.94,3228.0
2023-09-29 10:15:00,135.94,136.64,135.87,136.47,5145.0,135.94,136.64,135.87,136.47,5145.0
2023-09-29 10:20:00,136.58,136.7,136.42,136.43,4240.0,136.58,136.7,136.42,136.43,4240.0
2023-09-29 10:25:00,136.38,136.65,136.3,136.55,2870.0,136.38,136.65,136.3,136.55,2870.0
2023-09-29 10:30:00,136.59,136.68,136.38,136.44,4946.0,136.59,136.68,136.38,136.44,4946.0
2023-09-29 10:35:00,136.41,136.41,136.2,136.32,3200.0,136.41,136.41,136.2,136.32,3200.0
2023-09-29 10:40:00,136.39,136.5,136.3,136.4,4275.0,136.39,136.5,136.3,136.4,4275.0
2023-09-29 10:45:00,136.4,136.77,136.34,136.34,9940.0,136.4,136.77,136.34,136.34,9940.0
2023-09-29 10:50:00,136.44,136.55,136.32,136.4,5168.0,136.44,136.55,136.32,136.4,5168.0
2023-09-29 10:55:00,136.39,136.39,135.93,136.27,6259.0,136.39,136.39,135.93,136.27,6259.0
2023-09-29 11:00:00,136.23,136.39,136.11,136.11,4778.0,136.23,136.39,136.11,136.11,4778.0
2023-09-29 11:05:00,136.03,136.23,136.02,136.13,6442.0,136.03,136.23,136.02,136.13,6442.0
2023-09-29 11:10:00,136.06,136.07,135.88,135.88,14427.0,136.06,136.07,135.88,135.88,14427.0
2023-09-29 11:15:00,135.82,136.03,135.78,136.0,2255.0,135.82,136.03,135.78,136.0,2255.0
2023-09-29 11:20:00,135.96,136.32,135.92,136.32,4695.0,135.96,136.32,135.92,136.32,4695.0
2023-09-29 11:25:00,136.39,136.39,135.95,135.95,2869.0,136.39,136.39,135.95,135.95,2869.0
2023-09-29 11:30:00,135.98,136.1,135.97,136.07,3223.0,135.98,136.1,135.97,136.07,3223.0
2023-09-29 11:35:00,136.08,136.18,135.99,136.06,3966.0,136.08,136.18,135.99,136.06,3966.0
2023-09-29 11:40:00,136.18,136.32,136.14,136.22,3549.0,136.18,136.32,136.14,136.22,3549.0
2023-09-29 11:45:00,136.21,136.26,136.12,136.13,2532.0,136.21,136.26,136.12,136.13,2532.0
2023-09-29 11:50:00,136.13,136.2,135.89,135.97,7671.0,136.13,136.2,135.89,135.97,7671.0
2023-09-29 11:55:00,136.0,136.15,135.98,136.02,3159.0,136.0,136.15,135.98,136.02,3159.0
2023-09-29 12:00:00,136.04,136.37,136.03,136.32,3945.0,136.04,136.37,136.03,136.32,3945.0
2023-09-29 12:05:00,136.28,136.78,136.27,136.68,7784.0,136.28,136.78,136.27,136.68,7784.0
2023-09-29 12:10:00,136.59,136.64,136.28,136.28,2805.0,136.59,136.64,136.28,136.28,2805.0
2023-09-29 12:15:00,136.36,136.51,136.33,136.5,2744.0,136.36,136.51,136.33,136.5,2744.0
2023-09-29 12:20:00,136.52,136.83,136.52,136.61,2968.0,136.52,136.83,136.52,136.61,2968.0
2023-09-29 12:25:00,136.58,136.61,136.43,136.43,1141.0,136.58,136.61,136.43,136.43,1141.0
2023-09-29 12:30:00,136.43,136.48,136.3,136.35,2881.0,136.43,136.48,136.3,136.35,2881.0
2023-09-29 12:35:00,136.4,136.58,136.37,136.37,2441.0,136.4,136.58,136.37,136.37,2441.0
2023-09-29 12:40:00,136.36,136.5,136.28,136.34,2100.0,136.36,136.5,136.28,136.34,2100.0
2023-09-29 12:45:00,136.19,136.29,136.03,136.1,4036.0,136.19,136.29,136.03,136.1,4036.0
2023-09-29 12:50:00,136.06,136.06,135.87,135.9,2500.0,136.06,136.06,135.87,135.9,2500.0
2023-09-29 12:55:00,135.9,135.9,135.85,135.89,700.0,135.9,135.9,135.85,135.89,700.0
2023-09-29 13:00:00,135.87,135.87,135.39,135.45,1800.0,135.87,135.87,135.39,135.45,1800.0
2023-09-29 13:05:00,135.35,135.35,135.09,135.19,4606.0,135.35,135.35,135.09,135.19,4606.0
2023-09-29 13:10:00,135.22,135.32,135.14,135.27,2301.0,135.22,135.32,135.14,135.27,2301.0
2023-09-29 13:15:00,135.32,135.44,135.26,135.43,4118.0,135.32,135.44,135.26,135.43,4118.0
2023-09-29 13:20:00,135.4,135.65,135.4,135.64,3745.0,135.4,135.65,135.4,135.64,3745.0
2023-09-29 13:25:00,135.77,136.02,135.64,136.02,3240.0,135.77,136.02,135.64,136.02,3240.0
2023-09-29 13:30:00,135.98,136.02,135.74,135.74,3346.0,135.98,136.02,135.74,135.74,3346.0
2023-09-29 13:35:00,135.71,135.87,135.52,135.53,5773.0,135.71,135.87,135.52,135.53,5773.0
2023-09-29 13:40:00,135.52,135.59,135.33,135.49,2646.0,135.52,135.59,135.33,135.49,2646.0
2023-09-29 13:45:00,135.43,135.5,135.31,135.31,6617.0,135.43,135.5,135.31,135.31,6617.0
2023-09-29 13:50:00,135.38,135.48,135.33,135.36,1766.0,135.38,135.48,135.33,135.36,1766.0
2023-09-29 13:55:00,135.45,135.57,135.32,135.33,1749.0,135.45,135.57,135.32,135.33,1749.0
2023-09-29 14:00:00,135.33,135.33,135.08,135.17,2271.0,135.33,135.33,135.08,135.17,2271.0
2023-09-29 14:05:00,135.15,135.31,135.0,135.1,4439.0,135.15,135.31,135.0,135.1,4439.0
2023-09-29 14:10:00,135.12,135.33,135.0,135.3,12071.0,135.12,135.33,135.0,135.3,12071.0
2023-09-29 14:15:00,135.25,135.29,135.21,135.21,1382.0,135.25,135.29,135.21,135.21,1382.0
2023-09-29 14:20:00,135.18,135.39,135.18,135.27,5674.0,135.18,135.39,135.18,135.27,5674.0
2023-09-29 14:25:00,135.35,135.35,135.14,135.14,836.0,135.35,135.35,135.14,135.14,836.0
2023-09-29 14:30:00,135.13,135.31,135.1,135.22,2969.0,135.13,135.31,135.1,135.22,2969.0
2023-09-29 14:35:00,135.27,135.41,135.27,135.31,2348.0,135.27,135.41,135.27,135.31,2348.0
2023-09-29 14:40:00,135.4,135.5,135.38,135.5,1718.0,135.4,135.5,135.38,135.5,1718.0
2023-09-29 14:45:00,135.63,135.63,135.39,135.39,2167.0,135.63,135.63,135.39,135.39,2167.0
2023-09-29 14:50:00,135.37,135.51,135.37,135.46,1669.0,135.37,135.51,135.37,135.46,1669.0
2023-09-29 14:55:00,135.51,136.0,135.51,135.93,10256.0,135.51,136.0,135.51,135.93,10256.0
2023-09-29 15:00:00,135.99,136.19,135.78,135.78,4086.0,135.99,136.19,135.78,135.78,4086.0
2023-09-29 15:05:00,135.66,135.72,135.55,135.6,3212.0,135.66,135.72,135.55,135.6,3212.0
2023-09-29 15:10:00,135.54,135.75,135.53,135.65,3330.0,135.54,135.75,135.53,135.65,3330.0
2023-09-29 15:15:00,135.65,135.77,135.64,135.71,2939.0,135.65,135.77,135.64,135.71,2939.0
2023-09-29 15:20:00,135.63,135.69,135.53,135.54,2254.0,135.63,135.69,135.53,135.54,2254.0
2023-09-29 15:25:00,135.52,135.54,135.28,135.5,5714.0,135.52,135.54,135.28,135.5,5714.0
2023-09-29 15:30:00,135.5,135.55,135.31,135.32,7297.0,135.5,135.55,135.31,135.32,7297.0
2023-09-29 15:35:00,135.29,135.53,135.24,135.51,6262.0,135.29,135.53,135.24,135.51,6262.0
2023-09-29 15:40:00,135.52,135.55,135.21,135.33,7244.0,135.52,135.55,135.21,135.33,7244.0
2023-09-29 15:45:00,135.28,135.69,135.28,135.68,10299.0,135.28,135.69,135.28,135.68,10299.0
2023-09-29 15:50:00,135.72,135.97,135.46,135.48,23726.0,135.72,135.97,135.46,135.48,23726.0
2023-09-29 15:55:00,135.45,135.45,135.0,135.3,81629.0,135.45,135.45,135.0,135.3,81629.0
2023-10-02 09:30:00,134.88,134.88,133.46,134.74,13880.0,134.88,134.88,133.46,134.74,13880.0
2023-10-02 09:35:00,134.5,134.5,134.5,134.5,100.0,134.5,134.5,134.5,134.5,100.0
2023-10-02 09:40:00,134.34,134.41,133.35,133.94,12580.0,134.34,134.41,133.35,133.94,12580.0
2023-10-02 09:45:00,133.9,134.17,133.76,133.86,17056.0,133.9,134.17,133.76,133.86,17056.0
2023-10-02 09:50:00,133.95,134.1,133.16,133.53,9937.0,133.95,134.1,133.16,133.53,9937.0
2023-10-02 09:55:00,133.56,134.06,133.56,133.94,4200.0,133.56,134.06,133.56,133.94,4200.0
2023-10-02 10:00:00,133.81,134.9,133.81,134.79,5948.0,133.81,134.9,133.81,134.79,5948.0
2023-10-02 10:05:00,134.78,134.78,134.3,134.64,4492.0,134.78,134.78,134.3,134.64,4492.0
2023-10-02 10:10:00,134.6,134.68,134.44,134.59,4246.0,134.6,134.68,134.44,134.59,4246.0
2023-10-02 10:15:00,134.56,134.81,134.55,134.64,2904.0,134.56,134.81,134.55,134.64,2904.0
2023-10-02 10:20:00,134.53,134.84,134.42,134.84,3284.0,134.53,134.84,134.42,134.84,3284.0
2023-10-02 10:25:00,134.69,135.04,134.41,134.49,3629.0,134.69,135.04,134.41,134.49,3629.0
2023-10-02 10:30:00,134.4,134.62,134.36,134.45,9052.0,134.4,134.62,134.36,134.45,9052.0
2023-10-02 10:35:00,134.53,134.6,134.03,134.14,4806.0,134.53,134.6,134.03,134.14,4806.0
2023-10-02 10:40:00,134.23,134.33,133.88,134.02,27339.0,134.23,134.33,133.88,134.02,27339.0
2023-10-02 10:45:00,134.01,134.07,133.64,133.92,3202.0,134.01,134.07,133.64,133.92,3202.0
2023-10-02 10:50:00,133.94,133.94,133.33,133.36,1603.0,133.94,133.94,133.33,133.36,1603.0
2023-10-02 10:55:00,133.33,133.33,132.81,132.94,2108.0,133.33,133.33,132.81,132.94,2108.0
2023-10-02 11:00:00,132.95,133.5,132.95,133.5,3556.0,132.95,133.5,132.95,133.5,3556.0
2023-10-02 11:05:00,133.31,133.53,133.12,133.12,2787.0,133.31,133.53,133.12,133.12,2787.0
2023-10-02 11:10:00,133.28,133.46,133.25,133.36,2300.0,133.28,133.46,133.25,133.36,2300.0
2023-10-02 11:15:00,133.37,133.51,133.28,133.46,1115.0,133.37,133.51,133.28,133.46,1115.0
2023-10-02 11:20:00,133.47,133.85,133.44,133.84,1322.0,133.47,133.85,133.44,133.84,1322.0
2023-10-02 11:25:00,133.87,133.92,133.74,133.74,2196.0,133.87,133.92,133.74,133.74,2196.0
2023-10-02 11:30:00,133.75,133.84,133.47,133.81,4911.0,133.75,133.84,133.47,133.81,4911.0
2023-10-02 11:35:00,133.9,133.9,133.12,133.13,4599.0,133.9,133.9,133.12,133.13,4599.0
2023-10-02 11:40:00,133.12,133.59,133.06,133.37,9274.0,133.12,133.59,133.06,133.37,9274.0
2023-10-02 11:45:00,133.3,133.38,133.19,133.36,3414.0,133.3,133.38,133.19,133.36,3414.0
2023-10-02 11:50:00,133.26,133.35,133.01,133.19,6065.0,133.26,133.35,133.01,133.19,6065.0
2023-10-02 11:55:00,133.29,133.37,133.2,133.21,2404.0,133.29,133.37,133.2,133.21,2404.0
2023-10-02 12:00:00,133.24,133.49,133.19,133.19,5226.0,133.24,133.49,133.19,133.19,5226.0
2023-10-02 12:05:00,133.11,133.12,132.88,133.04,4526.0,133.11,133.12,132.88,133.04,4526.0
2023-10-02 12:10:00,133.03,133.21,132.94,133.2,3701.0,133.03,133.21,132.94,133.2,3701.0
2023-10-02 12:15:00,133.19,133.19,132.89,132.89,1959.0,133.19,133.19,132.89,132.89,1959.0
2023-10-02 12:20:00,132.93,133.18,132.85,133.15,4659.0,132.93,133.18,132.85,133.15,4659.0
2023-10-02 12:25:00,133.22,133.22,132.94,133.09,1900.0,133.22,133.22,132.94,133.09,1900.0
2023-10-02 12:30:00,133.07,133.08,132.95,132.95,1309.0,133.07,133.08,132.95,132.95,1309.0
2023-10-02 12:35:00,133.02,133.28,133.01,133.22,4222.0,133.02,133.28,133.01,133.22,4222.0
2023-10-02 12:40:00,133.21,133.21,132.94,133.03,1786.0,133.21,133.21,132.94,133.03,1786.0
2023-10-02 12:45:00,132.99,133.01,132.91,132.91,2960.0,132.99,133.01,132.91,132.91,2960.0
2023-10-02 12:50:00,132.87,132.89,132.69,132.69,1851.0,132.87,132.89,132.69,132.69,1851.0
2023-10-02 12:55:00,132.72,133.08,132.71,133.08,3340.0,132.72,133.08,132.71,133.08,3340.0
2023-10-02 13:00:00,133.12,133.39,133.11,133.27,1916.0,133.12,133.39,133.11,133.27,1916.0
2023-10-02 13:05:00,133.27,133.29,133.02,133.02,4482.0,133.27,133.29,133.02,133.02,4482.0
2023-10-02 13:10:00,133.03,133.03,132.79,132.91,1600.0,133.03,133.03,132.79,132.91,1600.0
2023-10-02 13:15:00,132.89,133.22,132.88,133.06,5527.0,132.89,133.22,132.88,133.06,5527.0
2023-10-02 13:20:00,133.22,133.5,133.21,133.5,1206.0,133.22,133.5,133.21,133.5,1206.0
2023-10-02 13:25:00,133.5,133.54,133.31,133.34,2703.0,133.5,133.54,133.31,133.34,2703.0
2023-10-02 13:30:00,133.25,133.29,133.17,133.18,1766.0,133.25,133.29,133.17,133.18,1766.0
2023-10-02 13:35:00,133.19,133.2,133.0,133.05,1498.0,133.19,133.2,133.0,133.05,1498.0
2023-10-02 13:40:00,132.99,132.99,132.91,132.91,400.0,132.99,132.99,132.91,132.91,400.0
2023-10-02 13:45:00,132.99,133.1,132.91,132.91,2859.0,132.99,133.1,132.91,132.91,2859.0
2023-10-02 13:50:00,132.95,133.02,132.9,133.02,905.0,132.95,133.02,132.9,133.02,905.0
2023-10-02 13:55:00,133.05,133.08,132.85,132.86,2078.0,133.05,133.08,132.85,132.86,2078.0
2023-10-02 14:00:00,132.79,132.86,132.7,132.71,2943.0,132.79,132.86,132.7,132.71,2943.0
2023-10-02 14:05:00,132.81,133.06,132.79,133.03,2369.0,132.81,133.06,132.79,133.03,2369.0
2023-10-02 14:10:00,133.06,133.33,133.06,133.32,2400.0,133.06,133.33,133.06,133.32,2400.0
2023-10-02 14:15:00,133.22,133.22,132.82,132.82,2082.0,133.22,133.22,132.82,132.82,2082.0
2023-10-02 14:20:00,132.79,132.79,132.63,132.69,1753.0,132.79,132.79,132.63,132.69,1753.0
2023-10-02 14:25:00,132.62,132.71,132.46,132.47,1989.0,132.62,132.71,132.46,132.47,1989.0
2023-10-02 14:30:00,132.5,132.67,132.5,132.59,2400.0,132.5,132.67,132.5,132.59,2400.0
2023-10-02 14:35:00,132.57,132.62,132.43,132.44,2173.0,132.57,132.62,132.43,132.44,2173.0
2023-10-02 14:40:00,132.32,132.48,132.32,132.38,2127.0,132.32,132.48,132.32,132.38,2127.0
2023-10-02 14:45:00,132.38,132.49,132.36,132.46,2313.0,132.38,132.49,132.36,132.46,2313.0
2023-10-02 14:50:00,132.45,132.64,132.4,132.56,3351.0,132.45,132.64,132.4,132.56,3351.0
2023-10-02 14:55:00,132.46,132.49,132.37,132.42,2220.0,132.46,132.49,132.37,132.42,2220.0
2023-10-02 15:00:00,132.38,132.42,132.16,132.16,2219.0,132.38,132.42,132.16,132.16,2219.0
2023-10-02 15:05:00,132.13,132.52,132.13,132.52,2092.0,132.13,132.52,132.13,132.52,2092.0
2023-10-02 15:10:00,132.49,132.73,132.45,132.52,2677.0,132.49,132.73,132.45,132.52,2677.0
2023-10-02 15:15:00,132.46,132.59,132.44,132.46,1313.0,132.46,132.59,132.44,132.46,1313.0
2023-10-02 15:20:00,132.44,132.61,132.38,132.38,2754.0,132.44,132.61,132.38,132.38,2754.0
2023-10-02 15:25:00,132.43,132.43,132.17,132.32,5190.0,132.43,132.43,132.17,132.32,5190.0
2023-10-02 15:30:00,132.3,132.48,132.18,132.47,3418.0,132.3,132.48,132.18,132.47,3418.0
2023-10-02 15:35:00,132.5,132.51,132.34,132.39,3292.0,132.5,132.51,132.34,132.39,3292.0
2023-10-02 15:40:00,132.36,132.36,132.2,132.22,6910.0,132.36,132.36,132.2,132.22,6910.0
2023-10-02 15:45:00,132.21,132.32,132.08,132.16,12139.0,132.21,132.32,132.08,132.16,12139.0
2023-10-02 15:50:00,132.14,132.52,132.03,132.52,42408.0,132.14,132.52,132.03,132.52,42408.0
2023-10-02 15:55:00,132.55,132.55,132.26,132.31,106617.0,132.55,132.55,132.26,132.31,106617.0
2023-10-03 09:30:00,131.17,131.74,130.61,130.62,7818.0,131.17,131.74,130.61,130.62,7818.0
2023-10-03 09:35:00,131.48,131.49,130.68,130.7,4665.0,131.48,131.49,130.68,130.7,4665.0
2023-10-03 09:40:00,130.56,131.08,130.55,131.08,5900.0,130.56,131.08,130.55,131.08,5900.0
2023-10-03 09:45:00,130.8,131.05,130.51,131.05,10659.0,130.8,131.05,130.51,131.05,10659.0
2023-10-03 09:50:00,131.09,131.54,131.09,131.53,1100.0,131.09,131.54,131.09,131.53,1100.0
2023-10-03 09:55:00,131.56,131.57,131.18,131.24,1459.0,131.56,131.57,131.18,131.24,1459.0
2023-10-03 10:00:00,131.09,131.09,130.26,130.39,4285.0,131.09,131.09,130.26,130.39,4285.0
2023-10-03 10:05:00,130.24,130.31,129.74,129.74,3525.0,130.24,130.31,129.74,129.74,3525.0
2023-10-03 10:10:00,129.84,130.05,129.76,129.8,6840.0,129.84,130.05,129.76,129.8,6840.0
2023-10-03 10:15:00,129.77,129.82,129.43,129.43,6020.0,129.77,129.82,129.43,129.43,6020.0
2023-10-03 10:20:00,129.44,129.66,129.35,129.52,21478.0,129.44,129.66,129.35,129.52,21478.0
2023-10-03 10:25:00,129.53,129.69,129.47,129.47,6866.0,129.53,129.69,129.47,129.47,6866.0
2023-10-03 10:30:00,129.39,129.59,129.23,129.59,2400.0,129.39,129.59,129.23,129.59,2400.0
2023-10-03 10:35:00,129.73,129.73,129.66,129.72,1000.0,129.73,129.73,129.66,129.72,1000.0
2023-10-03 10:40:00,129.75,129.84,129.54,129.65,8675.0,129.75,129.84,129.54,129.65,8675.0
2023-10-03 10:45:00,129.72,129.87,129.62,129.78,3842.0,129.72,129.87,129.62,129.78,3842.0
2023-10-03 10:50:00,129.9,129.98,129.81,129.91,4446.0,129.9,129.98,129.81,129.91,4446.0
2023-10-03 10:55:00,129.9,130.24,129.9,130.12,7749.0,129.9,130.24,129.9,130.12,7749.0
2023-10-03 11:00:00,130.03,130.12,129.87,129.87,2932.0,130.03,130.12,129.87,129.87,2932.0
2023-10-03 11:05:00,129.88,129.94,129.8,129.94,3906.0,129.88,129.94,129.8,129.94,3906.0
2023-10-03 11:10:00,129.9,130.0,129.79,129.8,3593.0,129.9,130.0,129.79,129.8,3593.0
2023-10-03 11:15:00,129.81,130.36,129.81,130.36,4043.0,129.81,130.36,129.81,130.36,4043.0
2023-10-03 11:20:00,130.39,130.42,130.15,130.16,3509.0,130.39,130.42,130.15,130.16,3509.0
2023-10-03 11:25:00,130.09,130.15,129.99,130.03,1400.0,130.09,130.15,129.99,130.03,1400.0
2023-10-03 11:30:00,129.96,130.04,129.84,129.88,3382.0,129.96,130.04,129.84,129.88,3382.0
2023-10-03 11:35:00,129.88,129.89,129.76,129.88,1100.0,129.88,129.89,129.76,129.88,1100.0
2023-10-03 11:40:00,129.88,130.01,129.79,129.87,2306.0,129.88,130.01,129.79,129.87,2306.0
2023-10-03 11:45:00,129.81,129.81,129.35,129.36,4964.0,129.81,129.81,129.35,129.36,4964.0
2023-10-03 11:50:00,129.44,129.48,129.31,129.37,4107.0,129.44,129.48,129.31,129.37,4107.0
2023-10-03 11:55:00,129.43,129.63,129.35,129.63,3270.0,129.43,129.63,129.35,129.63,3270.0
2023-10-03 12:00:00,129.64,129.93,129.6,129.81,2700.0,129.64,129.93,129.6,129.81,2700.0
2023-10-03 12:05:00,129.91,129.91,129.65,129.67,2602.0,129.91,129.91,129.65,129.67,2602.0
2023-10-03 12:10:00,129.72,129.83,129.72,129.76,1600.0,129.72,129.83,129.72,129.76,1600.0
2023-10-03 12:15:00,129.7,129.76,129.57,129.61,5139.0,129.7,129.76,129.57,129.61,5139.0
2023-10-03 12:20:00,129.6,129.6,129.36,129.51,12754.0,129.6,129.6,129.36,129.51,12754.0
2023-10-03 12:25:00,129.51,129.59,129.41,129.48,5841.0,129.51,129.59,129.41,129.48,5841.0
2023-10-03 12:30:00,129.53,129.72,129.5,129.5,3099.0,129.53,129.72,129.5,129.5,3099.0
2023-10-03 12:35:00,129.49,129.6,129.17,129.42,9279.0,129.49,129.6,129.17,129.42,9279.0
2023-10-03 12:40:00,129.46,129.55,129.39,129.44,4981.0,129.46,129.55,129.39,129.44,4981.0
2023-10-03 12:45:00,129.44,129.48,129.38,129.47,2093.0,129.44,129.48,129.38,129.47,2093.0
2023-10-03 12:50:00,129.43,129.51,129.14,129.28,3786.0,129.43,129.51,129.14,129.28,3786.0
2023-10-03 12:55:00,129.28,129.49,129.24,129.48,1360.0,129.28,129.49,129.24,129.48,1360.0
2023-10-03 13:00:00,129.55,129.72,129.55,129.62,1608.0,129.55,129.72,129.55,129.62,1608.0
2023-10-03 13:05:00,129.68,129.74,129.53,129.53,2401.0,129.68,129.74,129.53,129.53,2401.0
2023-10-03 13:10:00,129.53,129.54,129.24,129.35,2122.0,129.53,129.54,129.24,129.35,2122.0
2023-10-03 13:15:00,129.22,129.25,129.1,129.1,1318.0,129.22,129.25,129.1,129.1,1318.0
2023-10-03 13:20:00,129.08,129.12,129.03,129.08,2525.0,129.08,129.12,129.03,129.08,2525.0
2023-10-03 13:25:00,129.09,129.13,128.95,129.1,4236.0,129.09,129.13,128.95,129.1,4236.0
2023-10-03 13:30:00,129.14,129.21,129.09,129.13,1909.0,129.14,129.21,129.09,129.13,1909.0
2023-10-03 13:35:00,129.08,129.2,129.02,129.16,2882.0,129.08,129.2,129.02,129.16,2882.0
2023-10-03 13:40:00,129.17,129.29,129.15,129.28,2547.0,129.17,129.29,129.15,129.28,2547.0
2023-10-03 13:45:00,129.22,129.29,129.03,129.05,1239.0,129.22,129.29,129.03,129.05,1239.0
2023-10-03 13:50:00,129.06,129.06,128.97,128.99,1715.0,129.06,129.06,128.97,128.99,1715.0
2023-10-03 13:55:00,128.97,128.97,128.86,128.87,2210.0,128.97,128.97,128.86,128.87,2210.0
2023-10-03 14:00:00,128.92,128.96,128.69,128.77,3489.0,128.92,128.96,128.69,128.77,3489.0
2023-10-03 14:05:00,128.71,128.73,128.68,128.69,1300.0,128.71,128.73,128.68,128.69,1300.0
2023-10-03 14:10:00,128.69,128.82,128.6,128.81,3707.0,128.69,128.82,128.6,128.81,3707.0
2023-10-03 14:15:00,128.82,128.93,128.72,128.93,2579.0,128.82,128.93,128.72,128.93,2579.0
2023-10-03 14:20:00,128.98,128.99,128.5,128.74,5007.0,128.98,128.99,128.5,128.74,5007.0
2023-10-03 14:25:00,128.61,128.72,128.4,128.4,7717.0,128.61,128.72,128.4,128.4,7717.0
2023-10-03 14:30:00,128.38,128.46,128.14,128.33,7350.0,128.38,128.46,128.14,128.33,7350.0
2023-10-03 14:35:00,128.29,128.52,128.17,128.48,8936.0,128.29,128.52,128.17,128.48,8936.0
2023-10-03 14:40:00,128.52,128.71,128.39,128.43,4955.0,128.52,128.71,128.39,128.43,4955.0
2023-10-03 14:45:00,128.45,128.55,128.34,128.45,5874.0,128.45,128.55,128.34,128.45,5874.0
2023-10-03 14:50:00,128.39,128.49,128.33,128.45,5610.0,128.39,128.49,128.33,128.45,5610.0
2023-10-03 14:55:00,128.49,128.62,128.42,128.51,6287.0,128.49,128.62,128.42,128.51,6287.0
2023-10-03 15:00:00,128.46,128.54,128.39,128.51,8468.0,128.46,128.54,128.39,128.51,8468.0
2023-10-03 15:05:00,128.55,128.55,128.25,128.38,6554.0,128.55,128.55,128.25,128.38,6554.0
2023-10-03 15:10:00,128.3,128.3,127.8,127.8,4758.0,128.3,128.3,127.8,127.8,4758.0
2023-10-03 15:15:00,127.8,128.12,127.74,128.1,11797.0,127.8,128.12,127.74,128.1,11797.0
2023-10-03 15:20:00,128.07,128.25,128.07,128.2,6234.0,128.07,128.25,128.07,128.2,6234.0
2023-10-03 15:25:00,128.09,128.18,127.94,127.99,10307.0,128.09,128.18,127.94,127.99,10307.0
2023-10-03 15:30:00,127.99,128.08,127.83,127.83,10149.0,127.99,128.08,127.83,127.83,10149.0
2023-10-03 15:35:00,127.86,128.07,127.77,127.98,12842.0,127.86,128.07,127.77,127.98,12842.0
2023-10-03 15:40:00,128.06,128.34,128.05,128.27,13187.0,128.06,128.34,128.05,128.27,13187.0
2023-10-03 15:45:00,128.24,128.49,128.13,128.43,19227.0,128.24,128.49,128.13,128.43,19227.0
2023-10-03 15:50:00,128.43,128.72,128.43,128.61,37087.0,128.43,128.72,128.43,128.61,37087.0
2023-10-03 15:55:00,128.62,129.0,128.57,128.91,71785.0,128.62,129.0,128.57,128.91,71785.0
2023-10-04 09:30:00,128.95,129.37,128.95,129.37,3523.0,128.95,129.37,128.95,129.37,3523.0
2023-10-04 09:35:00,129.35,129.5,129.05,129.5,1510.0,129.35,129.5,129.05,129.5,1510.0
2023-10-04 09:40:00,129.28,129.29,129.2,129.2,600.0,129.28,129.29,129.2,129.2,600.0
2023-10-04 09:45:00,128.45,128.77,128.27,128.27,2804.0,128.45,128.77,128.27,128.27,2804.0
2023-10-04 09:50:00,128.51,128.62,128.22,128.61,9950.0,128.51,128.62,128.22,128.61,9950.0
2023-10-04 09:55:00,128.77,128.77,128.65,128.77,300.0,128.77,128.77,128.65,128.77,300.0
2023-10-04 10:00:00,128.78,129.01,128.4,128.55,6115.0,128.78,129.01,128.4,128.55,6115.0
2023-10-04 10:05:00,128.49,128.63,128.21,128.22,2433.0,128.49,128.63,128.21,128.22,2433.0
2023-10-04 10:10:00,128.27,128.38,128.24,128.33,900.0,128.27,128.38,128.24,128.33,900.0
2023-10-04 10:15:00,128.25,128.3,127.82,127.82,2934.0,128.25,128.3,127.82,127.82,2934.0
2023-10-04 10:20:00,127.7,127.76,127.17,127.2,3508.0,127.7,127.76,127.17,127.2,3508.0
2023-10-04 10:25:00,127.24,127.32,126.62,126.75,2949.0,127.24,127.32,126.62,126.75,2949.0
2023-10-04 10:30:00,126.66,126.84,126.31,126.74,22775.0,126.66,126.84,126.31,126.74,22775.0
2023-10-04 10:35:00,126.95,127.05,126.94,126.95,1508.0,126.95,127.05,126.94,126.95,1508.0
2023-10-04 10:40:00,127.03,127.15,126.48,126.53,2984.0,127.03,127.15,126.48,126.53,2984.0
2023-10-04 10:45:00,126.53,126.66,126.37,126.57,2400.0,126.53,126.66,126.37,126.57,2400.0
2023-10-04 10:50:00,126.46,126.61,126.32,126.32,5467.0,126.46,126.61,126.32,126.32,5467.0
2023-10-04 10:55:00,126.38,126.51,126.16,126.18,2530.0,126.38,126.51,126.16,126.18,2530.0
2023-10-04 11:00:00,126.12,126.42,126.11,126.12,2422.0,126.12,126.42,126.11,126.12,2422.0
2023-10-04 11:05:00,126.09,126.57,126.09,126.53,1714.0,126.09,126.57,126.09,126.53,1714.0
2023-10-04 11:10:00,126.71,126.94,126.66,126.66,7967.0,126.71,126.94,126.66,126.66,7967.0
2023-10-04 11:15:00,126.69,126.77,126.69,126.74,1706.0,126.69,126.77,126.69,126.74,1706.0
2023-10-04 11:20:00,126.78,126.9,126.61,126.87,6401.0,126.78,126.9,126.61,126.87,6401.0
2023-10-04 11:25:00,126.87,127.05,126.86,127.05,600.0,126.87,127.05,126.86,127.05,600.0
2023-10-04 11:30:00,126.94,126.94,126.61,126.76,4465.0,126.94,126.94,126.61,126.76,4465.0
2023-10-04 11:35:00,126.76,127.05,126.52,126.52,2647.0,126.76,127.05,126.52,126.52,2647.0
2023-10-04 11:40:00,126.52,126.52,126.2,126.22,1850.0,126.52,126.52,126.2,126.22,1850.0
2023-10-04 11:45:00,126.23,126.85,126.19,126.65,2506.0,126.23,126.85,126.19,126.65,2506.0
2023-10-04 11:50:00,126.67,127.01,126.62,127.01,700.0,126.67,127.01,126.62,127.01,700.0
2023-10-04 11:55:00,126.97,127.0,126.6,126.6,3410.0,126.97,127.0,126.6,126.6,3410.0
2023-10-04 12:00:00,126.61,126.65,126.49,126.5,1100.0,126.61,126.65,126.49,126.5,1100.0
2023-10-04 12:05:00,126.45,126.64,126.37,126.56,6156.0,126.45,126.64,126.37,126.56,6156.0
2023-10-04 12:10:00,126.63,126.93,126.62,126.67,2418.0,126.63,126.93,126.62,126.67,2418.0
2023-10-04 12:15:00,126.67,126.72,126.67,126.72,200.0,126.67,126.72,126.67,126.72,200.0
2023-10-04 12:20:00,126.7,126.81,126.46,126.46,2554.0,126.7,126.81,126.46,126.46,2554.0
2023-10-04 12:25:00,126.41,126.59,126.41,126.57,3467.0,126.41,126.59,126.41,126.57,3467.0
2023-10-04 12:30:00,126.75,126.94,126.53,126.88,2877.0,126.75,126.94,126.53,126.88,2877.0
2023-10-04 12:35:00,126.86,126.86,126.75,126.86,2100.0,126.86,126.86,126.75,126.86,2100.0
2023-10-04 12:40:00,126.74,126.83,126.55,126.66,2446.0,126.74,126.83,126.55,126.66,2446.0
2023-10-04 12:45:00,126.66,126.95,126.65,126.85,2400.0,126.66,126.95,126.65,126.85,2400.0
2023-10-04 12:50:00,126.87,126.92,126.71,126.72,2351.0,126.87,126.92,126.71,126.72,2351.0
2023-10-04 12:55:00,126.64,126.69,126.52,126.64,2000.0,126.64,126.69,126.52,126.64,2000.0
2023-10-04 13:00:00,126.72,126.72,126.45,126.45,2500.0,126.72,126.72,126.45,126.45,2500.0
2023-10-04 13:05:00,126.45,126.68,126.45,126.68,1400.0,126.45,126.68,126.45,126.68,1400.0
2023-10-04 13:10:00,126.65,126.7,126.56,126.57,2382.0,126.65,126.7,126.56,126.57,2382.0
2023-10-04 13:15:00,126.53,126.7,126.51,126.55,2301.0,126.53,126.7,126.51,126.55,2301.0
2023-10-04 13:20:00,126.49,126.57,126.36,126.43,2100.0,126.49,126.57,126.36,126.43,2100.0
2023-10-04 13:25:00,126.44,126.44,126.21,126.3,3414.0,126.44,126.44,126.21,126.3,3414.0
2023-10-04 13:30:00,126.3,126.34,126.18,126.24,4020.0,126.3,126.34,126.18,126.24,4020.0
2023-10-04 13:35:00,126.3,126.33,125.97,126.03,3200.0,126.3,126.33,125.97,126.03,3200.0
2023-10-04 13:40:00,125.98,126.02,125.81,125.95,5626.0,125.98,126.02,125.81,125.95,5626.0
2023-10-04 13:45:00,125.97,126.24,125.9,126.18,3830.0,125.97,126.24,125.9,126.18,3830.0
2023-10-04 13:50:00,126.14,126.16,125.88,125.88,1900.0,126.14,126.16,125.88,125.88,1900.0
2023-10-04 13:55:00,125.9,126.09,125.87,125.95,2962.0,125.9,126.09,125.87,125.95,2962.0
2023-10-04 14:00:00,125.94,126.09,125.87,126.09,3120.0,125.94,126.09,125.87,126.09,3120.0
2023-10-04 14:05:00,126.07,126.07,125.82,125.88,2260.0,126.07,126.07,125.82,125.88,2260.0
2023-10-04 14:10:00,125.88,126.06,125.76,126.06,1700.0,125.88,126.06,125.76,126.06,1700.0
2023-10-04 14:15:00,126.11,126.18,126.08,126.18,4617.0,126.11,126.18,126.08,126.18,4617.0
2023-10-04 14:20:00,126.18,126.28,125.83,125.84,8625.0,126.18,126.28,125.83,125.84,8625.0
2023-10-04 14:25:00,125.91,126.12,125.91,126.09,1105.0,125.91,126.12,125.91,126.09,1105.0
2023-10-04 14:30:00,126.12,126.19,126.03,126.03,2200.0,126.12,126.19,126.03,126.03,2200.0
2023-10-04 14:35:00,126.0,126.19,125.93,126.19,3111.0,126.0,126.19,125.93,126.19,3111.0
2023-10-04 14:40:00,126.22,126.32,126.21,126.31,1706.0,126.22,126.32,126.21,126.31,1706.0
2023-10-04 14:45:00,126.31,126.35,126.23,126.23,2378.0,126.31,126.35,126.23,126.23,2378.0
2023-10-04 14:50:00,126.2,126.27,126.14,126.21,3434.0,126.2,126.27,126.14,126.21,3434.0
2023-10-04 14:55:00,126.24,126.34,126.22,126.27,4306.0,126.24,126.34,126.22,126.27,4306.0
2023-10-04 15:00:00,126.26,126.42,126.23,126.3,6184.0,126.26,126.42,126.23,126.3,6184.0
2023-10-04 15:05:00,126.25,126.39,126.25,126.37,1495.0,126.25,126.39,126.25,126.37,1495.0
2023-10-04 15:10:00,126.33,126.63,126.33,126.56,2401.0,126.33,126.63,126.33,126.56,2401.0
2023-10-04 15:15:00,126.51,126.64,126.49,126.61,4690.0,126.51,126.64,126.49,126.61,4690.0
2023-10-04 15:20:00,126.57,126.58,126.42,126.54,3562.0,126.57,126.58,126.42,126.54,3562.0
2023-10-04 15:25:00,126.55,126.59,126.27,126.42,8822.0,126.55,126.59,126.27,126.42,8822.0
2023-10-04 15:30:00,126.44,126.78,126.42,126.77,7703.0,126.44,126.78,126.42,126.77,7703.0
2023-10-04 15:35:00,126.81,127.1,126.81,126.92,8875.0,126.81,127.1,126.81,126.92,8875.0
2023-10-04 15:40:00,126.93,127.04,126.78,127.0,16406.0,126.93,127.04,126.78,127.0,16406.0
2023-10-04 15:45:00,127.0,127.18,126.92,127.07,30923.0,127.0,127.18,126.92,127.07,30923.0
2023-10-04 15:50:00,127.04,127.16,126.83,127.07,48652.0,127.04,127.16,126.83,127.07,48652.0
2023-10-04 15:55:00,127.04,127.18,126.78,127.04,71256.0,127.04,127.18,126.78,127.04,71256.0
2023-10-05 09:30:00,126.82,126.82,126.35,126.36,2785.0,126.82,126.82,126.35,126.36,2785.0
2023-10-05 09:35:00,126.19,126.19,124.68,124.69,6754.0,126.19,126.19,124.68,124.69,6754.0
2023-10-05 09:40:00,124.66,124.66,123.76,123.77,4149.0,124.66,124.66,123.76,123.77,4149.0
2023-10-05 09:45:00,123.9,123.91,123.43,123.56,10718.0,123.9,123.91,123.43,123.56,10718.0
2023-10-05 09:50:00,123.64,124.19,123.64,124.19,20549.0,123.64,124.19,123.64,124.19,20549.0
2023-10-05 09:55:00,124.13,124.61,124.13,124.42,9337.0,124.13,124.61,124.13,124.42,9337.0
2023-10-05 10:00:00,124.42,124.42,123.65,124.31,8647.0,124.42,124.42,123.65,124.31,8647.0
2023-10-05 10:05:00,124.51,124.68,124.36,124.57,6002.0,124.51,124.68,124.36,124.57,6002.0
2023-10-05 10:10:00,124.44,124.77,124.25,124.74,9173.0,124.44,124.77,124.25,124.74,9173.0
2023-10-05 10:15:00,124.75,124.94,124.54,124.74,14756.0,124.75,124.94,124.54,124.74,14756.0
2023-10-05 10:20:00,124.76,124.81,124.13,124.23,10317.0,124.76,124.81,124.13,124.23,10317.0
2023-10-05 10:25:00,124.4,124.4,124.23,124.26,4994.0,124.4,124.4,124.23,124.26,4994.0
2023-10-05 10:30:00,124.2,124.26,123.65,123.98,13006.0,124.2,124.26,123.65,123.98,13006.0
2023-10-05 10:35:00,124.0,124.0,123.02,123.02,14214.0,124.0,124.0,123.02,123.02,14214.0
2023-10-05 10:40:00,123.09,123.38,123.08,123.31,14222.0,123.09,123.38,123.08,123.31,14222.0
2023-10-05 10:45:00,123.28,123.33,122.94,123.0,18167.0,123.28,123.33,122.94,123.0,18167.0
2023-10-05 10:50:00,122.98,123.07,122.67,122.82,23470.0,122.98,123.07,122.67,122.82,23470.0
2023-10-05 10:55:00,122.76,122.76,122.58,122.69,11376.0,122.76,122.76,122.58,122.69,11376.0
2023-10-05 11:00:00,122.66,123.04,122.52,122.71,11044.0,122.66,123.04,122.52,122.71,11044.0
2023-10-05 11:05:00,122.69,122.75,122.23,122.25,9282.0,122.69,122.75,122.23,122.25,9282.0
2023-10-05 11:10:00,122.33,122.84,122.28,122.82,14979.0,122.33,122.84,122.28,122.82,14979.0
2023-10-05 11:15:00,122.86,122.87,122.6,122.65,5701.0,122.86,122.87,122.6,122.65,5701.0
2023-10-05 11:20:00,122.63,122.7,122.49,122.56,6829.0,122.63,122.7,122.49,122.56,6829.0
2023-10-05 11:25:00,122.57,122.57,122.03,122.07,6968.0,122.57,122.57,122.03,122.07,6968.0
2023-10-05 11:30:00,122.09,122.32,122.07,122.32,4345.0,122.09,122.32,122.07,122.32,4345.0
2023-10-05 11:35:00,122.31,122.44,121.95,122.03,9951.0,122.31,122.44,121.95,122.03,9951.0
2023-10-05 11:40:00,122.03,122.2,122.03,122.09,7567.0,122.03,122.2,122.03,122.09,7567.0
2023-10-05 11:45:00,122.03,122.49,122.02,122.39,6580.0,122.03,122.49,122.02,122.39,6580.0
2023-10-05 11:50:00,122.34,122.69,122.23,122.69,6996.0,122.34,122.69,122.23,122.69,6996.0
2023-10-05 11:55:00,122.54,122.54,122.27,122.43,5200.0,122.54,122.54,122.27,122.43,5200.0
2023-10-05 12:00:00,122.43,122.47,122.07,122.12,4264.0,122.43,122.47,122.07,122.12,4264.0
2023-10-05 12:05:00,122.11,122.2,122.1,122.11,4250.0,122.11,122.2,122.1,122.11,4250.0
2023-10-05 12:10:00,122.09,122.27,121.97,122.17,10876.0,122.09,122.27,121.97,122.17,10876.0
2023-10-05 12:15:00,122.09,122.23,121.69,121.69,5633.0,122.09,122.23,121.69,121.69,5633.0
2023-10-05 12:20:00,121.71,122.12,121.66,122.02,6112.0,121.71,122.12,121.66,122.02,6112.0
2023-10-05 12:25:00,122.05,122.14,121.93,122.14,6471.0,122.05,122.14,121.93,122.14,6471.0
2023-10-05 12:30:00,122.17,122.4,122.15,122.17,7643.0,122.17,122.4,122.15,122.17,7643.0
2023-10-05 12:35:00,122.11,122.33,122.0,122.0,31580.0,122.11,122.33,122.0,122.0,31580.0
2023-10-05 12:40:00,121.93,122.12,121.72,122.03,6353.0,121.93,122.12,121.72,122.03,6353.0
2023-10-05 12:45:00,122.09,122.41,121.9,121.9,5170.0,122.09,122.41,121.9,121.9,5170.0
2023-10-05 12:50:00,121.86,122.02,121.86,121.95,4804.0,121.86,122.02,121.86,121.95,4804.0
2023-10-05 12:55:00,121.97,122.09,121.82,122.09,5529.0,121.97,122.09,121.82,122.09,5529.0
2023-10-05 13:00:00,122.09,122.09,121.79,121.79,6979.0,122.09,122.09,121.79,121.79,6979.0
2023-10-05 13:05:00,121.71,121.8,121.59,121.61,6225.0,121.71,121.8,121.59,121.61,6225.0
2023-10-05 13:10:00,121.61,121.73,121.47,121.55,5260.0,121.61,121.73,121.47,121.55,5260.0
2023-10-05 13:15:00,121.5,121.79,121.43,121.67,9204.0,121.5,121.79,121.43,121.67,9204.0
2023-10-05 13:20:00,121.66,121.87,121.59,121.69,5428.0,121.66,121.87,121.59,121.69,5428.0
2023-10-05 13:25:00,121.62,121.76,121.46,121.49,10487.0,121.62,121.76,121.46,121.49,10487.0
2023-10-05 13:30:00,121.51,121.76,121.37,121.59,11810.0,121.51,121.76,121.37,121.59,11810.0
2023-10-05 13:35:00,121.65,122.17,121.64,122.09,5100.0,121.65,122.17,121.64,122.09,5100.0
2023-10-05 13:40:00,122.07,122.14,121.88,121.91,9023.0,122.07,122.14,121.88,121.91,9023.0
2023-10-05 13:45:00,121.96,121.97,121.56,121.57,16241.0,121.96,121.97,121.56,121.57,16241.0
2023-10-05 13:50:00,121.58,121.66,121.43,121.51,17615.0,121.58,121.66,121.43,121.51,17615.0
2023-10-05 13:55:00,121.46,121.57,121.4,121.48,9847.0,121.46,121.57,121.4,121.48,9847.0
2023-10-05 14:00:00,121.48,121.83,121.46,121.64,21718.0,121.48,121.83,121.46,121.64,21718.0
2023-10-05 14:05:00,121.61,121.61,121.44,121.52,13944.0,121.61,121.61,121.44,121.52,13944.0
2023-10-05 14:10:00,121.52,122.21,121.51,121.97,26325.0,121.52,122.21,121.51,121.97,26325.0
2023-10-05 14:15:00,121.99,122.12,121.96,122.0,5012.0,121.99,122.12,121.96,122.0,5012.0
2023-10-05 14:20:00,121.95,122.23,121.91,121.92,14146.0,121.95,122.23,121.91,121.92,14146.0
2023-10-05 14:25:00,121.91,122.02,121.59,122.0,7221.0,121.91,122.02,121.59,122.0,7221.0
2023-10-05 14:30:00,121.92,122.16,121.87,122.05,6161.0,121.92,122.16,121.87,122.05,6161.0
2023-10-05 14:35:00,122.05,122.13,121.81,121.99,8281.0,122.05,122.13,121.81,121.99,8281.0
2023-10-05 14:40:00,122.0,122.07,121.74,121.76,7019.0,122.0,122.07,121.74,121.76,7019.0
2023-10-05 14:45:00,121.76,121.85,121.52,121.59,8210.0,121.76,121.85,121.52,121.59,8210.0
2023-10-05 14:50:00,121.61,121.82,121.58,121.82,11507.0,121.61,121.82,121.58,121.82,11507.0
2023-10-05 14:55:00,121.82,122.11,121.82,122.02,15802.0,121.82,122.11,121.82,122.02,15802.0
2023-10-05 15:00:00,122.07,122.43,122.06,122.35,13932.0,122.07,122.43,122.06,122.35,13932.0
2023-10-05 15:05:00,122.31,122.33,121.92,122.12,19180.0,122.31,122.33,121.92,122.12,19180.0
2023-10-05 15:10:00,122.14,122.21,121.57,121.73,14085.0,122.14,122.21,121.57,121.73,14085.0
2023-10-05 15:15:00,121.69,121.77,121.49,121.53,21020.0,121.69,121.77,121.49,121.53,21020.0
2023-10-05 15:20:00,121.53,121.77,121.47,121.76,26759.0,121.53,121.77,121.47,121.76,26759.0
2023-10-05 15:25:00,121.78,121.93,121.71,121.8,15731.0,121.78,121.93,121.71,121.8,15731.0
2023-10-05 15:30:00,121.82,121.87,121.63,121.72,23930.0,121.82,121.87,121.63,121.72,23930.0
2023-10-05 15:35:00,121.73,121.75,121.54,121.67,26551.0,121.73,121.75,121.54,121.67,26551.0
2023-10-05 15:40:00,121.67,121.77,121.56,121.61,30392.0,121.67,121.77,121.56,121.61,30392.0
2023-10-05 15:45:00,121.6,121.71,121.46,121.48,35153.0,121.6,121.71,121.46,121.48,35153.0
2023-10-05 15:50:00,121.45,121.52,121.23,121.24,62448.0,121.45,121.52,121.23,121.24,62448.0
2023-10-05 15:55:00,121.23,121.38,121.12,121.2,144961.0,121.23,121.38,121.12,121.2,144961.0
2023-10-06 09:30:00,121.2,121.2,120.32,120.6,18115.0,121.2,121.2,120.32,120.6,18115.0
2023-10-06 09:35:00,120.54,121.34,120.5,121.15,6575.0,120.54,121.34,120.5,121.15,6575.0
2023-10-06 09:40:00,121.17,121.46,120.94,121.02,6738.0,121.17,121.46,120.94,121.02,6738.0
2023-10-06 09:45:00,121.29,121.58,121.08,121.15,15073.0,121.29,121.58,121.08,121.15,15073.0
2023-10-06 09:50:00,121.09,121.19,120.14,120.14,6808.0,121.09,121.19,120.14,120.14,6808.0
2023-10-06 09:55:00,120.15,120.36,119.95,120.14,3959.0,120.15,120.36,119.95,120.14,3959.0
2023-10-06 10:00:00,120.01,120.09,119.4,119.66,6945.0,120.01,120.09,119.4,119.66,6945.0
2023-10-06 10:05:00,119.54,119.78,119.4,119.71,4348.0,119.54,119.78,119.4,119.71,4348.0
2023-10-06 10:10:00,119.71,119.71,119.24,119.49,5624.0,119.71,119.71,119.24,119.49,5624.0
2023-10-06 10:15:00,119.49,119.57,119.12,119.16,2804.0,119.49,119.57,119.12,119.16,2804.0
2023-10-06 10:20:00,119.08,119.23,118.69,119.23,5470.0,119.08,119.23,118.69,119.23,5470.0
2023-10-06 10:25:00,119.23,119.28,119.06,119.24,3454.0,119.23,119.28,119.06,119.24,3454.0
2023-10-06 10:30:00,119.4,119.71,119.4,119.57,4438.0,119.4,119.71,119.4,119.57,4438.0
2023-10-06 10:35:00,119.66,120.14,119.66,120.0,6324.0,119.66,120.14,119.66,120.0,6324.0
2023-10-06 10:40:00,120.05,120.22,119.9,119.96,3407.0,120.05,120.22,119.9,119.96,3407.0
2023-10-06 10:45:00,119.96,119.96,119.61,119.61,3615.0,119.96,119.96,119.61,119.61,3615.0
2023-10-06 10:50:00,119.54,119.69,119.37,119.49,8058.0,119.54,119.69,119.37,119.49,8058.0
2023-10-06 10:55:00,119.44,119.44,119.28,119.34,6053.0,119.44,119.44,119.28,119.34,6053.0
2023-10-06 11:00:00,119.44,120.03,119.4,120.03,7146.0,119.44,120.03,119.4,120.03,7146.0
2023-10-06 11:05:00,119.98,120.71,119.76,120.71,12761.0,119.98,120.71,119.76,120.71,12761.0
2023-10-06 11:10:00,120.71,120.98,120.47,120.7,16978.0,120.71,120.98,120.47,120.7,16978.0
2023-10-06 11:15:00,120.65,120.72,120.53,120.53,1856.0,120.65,120.72,120.53,120.53,1856.0
2023-10-06 11:20:00,120.51,120.68,120.3,120.62,5747.0,120.51,120.68,120.3,120.62,5747.0
2023-10-06 11:25:00,120.71,120.93,120.58,120.9,3681.0,120.71,120.93,120.58,120.9,3681.0
2023-10-06 11:30:00,120.95,121.45,120.93,121.31,16854.0,120.95,121.45,120.93,121.31,16854.0
2023-10-06 11:35:00,121.27,121.43,121.2,121.41,2100.0,121.27,121.43,121.2,121.41,2100.0
2023-10-06 11:40:00,121.42,121.94,121.41,121.92,8349.0,121.42,121.94,121.41,121.92,8349.0
2023-10-06 11:45:00,121.99,122.1,121.86,121.93,8937.0,121.99,122.1,121.86,121.93,8937.0
2023-10-06 11:50:00,121.99,122.35,121.92,122.06,3300.0,121.99,122.35,121.92,122.06,3300.0
2023-10-06 11:55:00,122.08,122.57,122.05,122.44,7554.0,122.08,122.57,122.05,122.44,7554.0
2023-10-06 12:00:00,122.46,122.79,122.42,122.78,15846.0,122.46,122.79,122.42,122.78,15846.0
2023-10-06 12:05:00,122.81,122.81,122.51,122.51,6501.0,122.81,122.81,122.51,122.51,6501.0
2023-10-06 12:10:00,122.47,122.59,122.28,122.38,8321.0,122.47,122.59,122.28,122.38,8321.0
2023-10-06 12:15:00,122.36,122.68,122.36,122.65,6659.0,122.36,122.68,122.36,122.65,6659.0
2023-10-06 12:20:00,122.73,122.84,122.45,122.67,8683.0,122.73,122.84,122.45,122.67,8683.0
2023-10-06 12:25:00,122.67,122.82,122.53,122.66,7412.0,122.67,122.82,122.53,122.66,7412.0
2023-10-06 12:30:00,122.6,122.72,122.15,122.18,9812.0,122.6,122.72,122.15,122.18,9812.0
2023-10-06 12:35:00,122.16,122.35,121.76,121.93,5865.0,122.16,122.35,121.76,121.93,5865.0
2023-10-06 12:40:00,121.98,122.3,121.92,122.15,6382.0,121.98,122.3,121.92,122.15,6382.0
2023-10-06 12:45:00,122.31,122.55,122.31,122.4,1885.0,122.31,122.55,122.31,122.4,1885.0
2023-10-06 12:50:00,122.52,122.7,122.43,122.7,3671.0,122.52,122.7,122.43,122.7,3671.0
2023-10-06 12:55:00,122.77,122.97,122.74,122.79,3682.0,122.77,122.97,122.74,122.79,3682.0
2023-10-06 13:00:00,122.86,122.93,122.79,122.91,2014.0,122.86,122.93,122.79,122.91,2014.0
2023-10-06 13:05:00,122.89,123.25,122.81,123.12,9575.0,122.89,123.25,122.81,123.12,9575.0
2023-10-06 13:10:00,123.16,123.43,123.12,123.38,9306.0,123.16,123.43,123.12,123.38,9306.0
2023-10-06 13:15:00,123.37,123.81,123.37,123.79,4980.0,123.37,123.81,123.37,123.79,4980.0
2023-10-06 13:20:00,123.78,123.97,123.59,123.69,7251.0,123.78,123.97,123.59,123.69,7251.0
2023-10-06 13:25:00,123.7,123.84,123.67,123.79,2677.0,123.7,123.84,123.67,123.79,2677.0
2023-10-06 13:30:00,123.85,124.01,123.75,123.79,4169.0,123.85,124.01,123.75,123.79,4169.0
2023-10-06 13:35:00,123.84,123.86,123.59,123.83,5743.0,123.84,123.86,123.59,123.83,5743.0
2023-10-06 13:40:00,123.82,123.86,123.67,123.71,2513.0,123.82,123.86,123.67,123.71,2513.0
2023-10-06 13:45:00,123.64,123.81,123.58,123.58,2939.0,123.64,123.81,123.58,123.58,2939.0
2023-10-06 13:50:00,123.59,123.83,123.56,123.83,4028.0,123.59,123.83,123.56,123.83,4028.0
2023-10-06 13:55:00,123.83,124.09,123.83,124.09,2718.0,123.83,124.09,123.83,124.09,2718.0
2023-10-06 14:00:00,124.01,124.01,123.77,123.89,7972.0,124.01,124.01,123.77,123.89,7972.0
2023-10-06 14:05:00,123.81,123.93,123.81,123.85,3032.0,123.81,123.93,123.81,123.85,3032.0
2023-10-06 14:10:00,123.88,123.99,123.88,123.96,5906.0,123.88,123.99,123.88,123.96,5906.0
2023-10-06 14:15:00,123.94,123.99,123.76,123.96,7381.0,123.94,123.99,123.76,123.96,7381.0
2023-10-06 14:20:00,123.95,124.02,123.91,124.0,8518.0,123.95,124.02,123.91,124.0,8518.0
2023-10-06 14:25:00,124.0,124.5,123.97,124.46,5625.0,124.0,124.5,123.97,124.46,5625.0
2023-10-06 14:30:00,124.53,124.67,124.5,124.65,4467.0,124.53,124.67,124.5,124.65,4467.0
2023-10-06 14:35:00,124.67,124.8,124.56,124.66,5745.0,124.67,124.8,124.56,124.66,5745.0
2023-10-06 14:40:00,124.68,124.87,124.68,124.7,2138.0,124.68,124.87,124.68,124.7,2138.0
2023-10-06 14:45:00,124.76,124.76,124.55,124.56,1100.0,124.76,124.76,124.55,124.56,1100.0
2023-10-06 14:50:00,124.59,124.62,124.37,124.37,8841.0,124.59,124.62,124.37,124.37,8841.0
2023-10-06 14:55:00,124.43,124.68,124.27,124.62,17530.0,124.43,124.68,124.27,124.62,17530.0
2023-10-06 15:00:00,124.71,124.76,124.59,124.71,6435.0,124.71,124.76,124.59,124.71,6435.0
2023-10-06 15:05:00,124.71,124.78,124.63,124.74,3065.0,124.71,124.78,124.63,124.74,3065.0
2023-10-06 15:10:00,124.63,124.66,124.43,124.54,5378.0,124.63,124.66,124.43,124.54,5378.0
2023-10-06 15:15:00,124.44,124.44,124.25,124.28,4632.0,124.44,124.44,124.25,124.28,4632.0
2023-10-06 15:20:00,124.29,124.37,124.2,124.21,12225.0,124.29,124.37,124.2,124.21,12225.0
2023-10-06 15:25:00,124.24,124.4,124.08,124.4,6212.0,124.24,124.4,124.08,124.4,6212.0
2023-10-06 15:30:00,124.42,124.53,124.27,124.3,8524.0,124.42,124.53,124.27,124.3,8524.0
2023-10-06 15:35:00,124.33,124.41,124.26,124.37,7589.0,124.33,124.41,124.26,124.37,7589.0
2023-10-06 15:40:00,124.4,124.46,124.11,124.2,23093.0,124.4,124.46,124.11,124.2,23093.0
2023-10-06 15:45:00,124.23,124.23,123.98,123.98,19652.0,124.23,124.23,123.98,123.98,19652.0
2023-10-06 15:50:00,123.99,124.01,123.48,123.48,38363.0,123.99,124.01,123.48,123.48,38363.0
2023-10-06 15:55:00,123.49,123.8,123.42,123.47,105857.0,123.49,123.8,123.42,123.47,105857.0
2023-10-09 09:30:00,121.09,123.1,120.81,120.95,31327.0,121.09,123.1,120.81,120.95,31327.0
2023-10-09 09:35:00,121.8,121.8,119.92,120.23,5300.0,121.8,121.8,119.92,120.23,5300.0
2023-10-09 09:40:00,120.08,121.08,119.98,121.07,7039.0,120.08,121.08,119.98,121.07,7039.0
2023-10-09 09:45:00,121.36,121.36,120.32,120.48,2903.0,121.36,121.36,120.32,120.48,2903.0
2023-10-09 09:50:00,120.51,120.52,119.52,119.89,3465.0,120.51,120.52,119.52,119.89,3465.0
2023-10-09 09:55:00,119.94,120.24,119.78,120.2,2134.0,119.94,120.24,119.78,120.2,2134.0
2023-10-09 10:00:00,120.26,120.49,119.49,119.49,4879.0,120.26,120.49,119.49,119.49,4879.0
2023-10-09 10:05:00,119.47,119.86,119.26,119.86,8077.0,119.47,119.86,119.26,119.86,8077.0
2023-10-09 10:10:00,120.15,120.28,119.97,119.98,1930.0,120.15,120.28,119.97,119.98,1930.0
2023-10-09 10:15:00,120.01,120.22,119.92,120.0,5161.0,120.01,120.22,119.92,120.0,5161.0
2023-10-09 10:20:00,120.01,120.09,119.78,119.79,2506.0,120.01,120.09,119.78,119.79,2506.0
2023-10-09 10:25:00,119.73,119.73,119.2,119.39,5383.0,119.73,119.73,119.2,119.39,5383.0
2023-10-09 10:30:00,119.4,119.64,119.3,119.35,3580.0,119.4,119.64,119.3,119.35,3580.0
2023-10-09 10:35:00,119.47,119.5,119.12,119.23,3497.0,119.47,119.5,119.12,119.23,3497.0
2023-10-09 10:40:00,119.36,119.43,119.2,119.2,3148.0,119.36,119.43,119.2,119.2,3148.0
2023-10-09 10:45:00,119.08,119.25,119.07,119.14,3794.0,119.08,119.25,119.07,119.14,3794.0
2023-10-09 10:50:00,119.13,119.13,118.77,118.79,5890.0,119.13,119.13,118.77,118.79,5890.0
2023-10-09 10:55:00,118.84,119.02,118.8,118.88,3900.0,118.84,119.02,118.8,118.88,3900.0
2023-10-09 11:00:00,118.89,119.22,118.89,119.16,3447.0,118.89,119.22,118.89,119.16,3447.0
2023-10-09 11:05:00,119.22,119.41,118.98,119.07,6530.0,119.22,119.41,118.98,119.07,6530.0
2023-10-09 11:10:00,119.09,119.34,119.09,119.13,5558.0,119.09,119.34,119.09,119.13,5558.0
2023-10-09 11:15:00,119.11,119.47,119.11,119.34,3405.0,119.11,119.47,119.11,119.34,3405.0
2023-10-09 11:20:00,119.38,119.51,119.38,119.44,2294.0,119.38,119.51,119.38,119.44,2294.0
2023-10-09 11:25:00,119.4,119.58,119.24,119.52,4300.0,119.4,119.58,119.24,119.52,4300.0
2023-10-09 11:30:00,119.59,120.28,119.58,120.28,4507.0,119.59,120.28,119.58,120.28,4507.0
2023-10-09 11:35:00,120.21,120.54,120.11,120.14,8122.0,120.21,120.54,120.11,120.14,8122.0
2023-10-09 11:40:00,120.07,120.07,119.83,119.98,2340.0,120.07,120.07,119.83,119.98,2340.0
2023-10-09 11:45:00,119.88,120.02,119.85,119.98,2375.0,119.88,120.02,119.85,119.98,2375.0
2023-10-09 11:50:00,119.9,120.11,119.87,120.01,3243.0,119.9,120.11,119.87,120.01,3243.0
2023-10-09 11:55:00,120.02,120.3,120.02,120.3,2200.0,120.02,120.3,120.02,120.3,2200.0
2023-10-09 12:00:00,120.37,120.37,119.85,119.99,4621.0,120.37,120.37,119.85,119.99,4621.0
2023-10-09 12:05:00,120.06,120.63,120.06,120.63,2600.0,120.06,120.63,120.06,120.63,2600.0
2023-10-09 12:10:00,120.54,120.56,120.37,120.37,1828.0,120.54,120.56,120.37,120.37,1828.0
2023-10-09 12:15:00,120.43,120.6,120.42,120.6,4807.0,120.43,120.6,120.42,120.6,4807.0
2023-10-09 12:20:00,120.59,120.75,120.58,120.58,3861.0,120.59,120.75,120.58,120.58,3861.0
2023-10-09 12:25:00,120.59,120.59,120.46,120.53,3500.0,120.59,120.59,120.46,120.53,3500.0
2023-10-09 12:30:00,120.48,120.48,120.07,120.14,4821.0,120.48,120.48,120.07,120.14,4821.0
2023-10-09 12:35:00,120.08,120.11,119.81,119.85,5729.0,120.08,120.11,119.81,119.85,5729.0
2023-10-09 12:40:00,119.91,120.12,119.84,119.84,5218.0,119.91,120.12,119.84,119.84,5218.0
2023-10-09 12:45:00,119.91,120.09,119.78,120.09,3991.0,119.91,120.09,119.78,120.09,3991.0
2023-10-09 12:50:00,120.14,120.29,120.08,120.29,1100.0,120.14,120.29,120.08,120.29,1100.0
2023-10-09 12:55:00,120.28,120.35,120.04,120.05,4024.0,120.28,120.35,120.04,120.05,4024.0
2023-10-09 13:00:00,119.98,120.09,119.94,119.98,2961.0,119.98,120.09,119.94,119.98,2961.0
2023-10-09 13:05:00,120.06,120.06,119.74,119.76,2987.0,120.06,120.06,119.74,119.76,2987.0
2023-10-09 13:10:00,119.81,119.89,119.8,119.88,3402.0,119.81,119.89,119.8,119.88,3402.0
2023-10-09 13:15:00,119.88,119.97,119.82,119.92,5110.0,119.88,119.97,119.82,119.92,5110.0
2023-10-09 13:20:00,119.9,120.02,119.9,119.97,3300.0,119.9,120.02,119.9,119.97,3300.0
2023-10-09 13:25:00,120.03,120.07,119.89,119.93,3970.0,120.03,120.07,119.89,119.93,3970.0
2023-10-09 13:30:00,119.93,120.21,119.92,120.15,10659.0,119.93,120.21,119.92,120.15,10659.0
2023-10-09 13:35:00,120.21,120.29,120.1,120.12,4157.0,120.21,120.29,120.1,120.12,4157.0
2023-10-09 13:40:00,120.19,120.57,120.12,120.48,4242.0,120.19,120.57,120.12,120.48,4242.0
2023-10-09 13:45:00,120.55,120.98,120.55,120.73,7517.0,120.55,120.98,120.55,120.73,7517.0
2023-10-09 13:50:00,120.65,120.73,120.56,120.73,3602.0,120.65,120.73,120.56,120.73,3602.0
2023-10-09 13:55:00,120.67,120.88,120.57,120.71,4440.0,120.67,120.88,120.57,120.71,4440.0
2023-10-09 14:00:00,120.75,121.08,120.74,121.08,5968.0,120.75,121.08,120.74,121.08,5968.0
2023-10-09 14:05:00,121.12,122.02,121.09,122.0,12345.0,121.12,122.02,121.09,122.0,12345.0
2023-10-09 14:10:00,121.99,122.15,121.88,122.1,8717.0,121.99,122.15,121.88,122.1,8717.0
2023-10-09 14:15:00,122.09,122.18,121.82,121.9,5196.0,122.09,122.18,121.82,121.9,5196.0
2023-10-09 14:20:00,121.9,122.07,121.81,122.05,5372.0,121.9,122.07,121.81,122.05,5372.0
2023-10-09 14:25:00,122.13,122.42,122.09,122.36,13137.0,122.13,122.42,122.09,122.36,13137.0
2023-10-09 14:30:00,122.29,122.3,121.58,121.58,8477.0,122.29,122.3,121.58,121.58,8477.0
2023-10-09 14:35:00,121.67,121.68,121.44,121.6,4695.0,121.67,121.68,121.44,121.6,4695.0
2023-10-09 14:40:00,121.6,121.7,121.51,121.64,4612.0,121.6,121.7,121.51,121.64,4612.0
2023-10-09 14:45:00,121.62,121.71,121.53,121.71,3952.0,121.62,121.71,121.53,121.71,3952.0
2023-10-09 14:50:00,121.72,121.91,121.68,121.76,5046.0,121.72,121.91,121.68,121.76,5046.0
2023-10-09 14:55:00,121.9,122.02,121.8,121.85,4843.0,121.9,122.02,121.8,121.85,4843.0
2023-10-09 15:00:00,121.84,121.89,121.5,121.53,4054.0,121.84,121.89,121.5,121.53,4054.0
2023-10-09 15:05:00,121.51,121.72,121.5,121.54,3461.0,121.51,121.72,121.5,121.54,3461.0
2023-10-09 15:10:00,121.57,121.72,121.52,121.52,6404.0,121.57,121.72,121.52,121.52,6404.0
2023-10-09 15:15:00,121.49,121.49,121.07,121.22,4694.0,121.49,121.49,121.07,121.22,4694.0
2023-10-09 15:20:00,121.18,121.18,121.04,121.15,2800.0,121.18,121.18,121.04,121.15,2800.0
2023-10-09 15:25:00,121.09,121.18,121.03,121.09,8004.0,121.09,121.18,121.03,121.09,8004.0
2023-10-09 15:30:00,121.16,121.28,121.04,121.24,9622.0,121.16,121.28,121.04,121.24,9622.0
2023-10-09 15:35:00,121.3,121.44,121.16,121.17,8860.0,121.3,121.44,121.16,121.17,8860.0
2023-10-09 15:40:00,121.13,121.17,121.07,121.09,4811.0,121.13,121.17,121.07,121.09,4811.0
2023-10-09 15:45:00,121.09,121.27,121.03,121.27,10702.0,121.09,121.27,121.03,121.27,10702.0
2023-10-09 15:50:00,121.33,121.33,121.18,121.27,26124.0,121.33,121.33,121.18,121.27,26124.0
2023-10-09 15:55:00,121.28,121.55,121.23,121.35,59186.0,121.28,121.55,121.23,121.35,59186.0
2023-10-10 09:30:00,121.26,121.26,119.57,120.64,5720.0,121.26,121.26,119.57,120.64,5720.0
2023-10-10 09:35:00,119.83,120.65,119.83,120.59,1407.0,119.83,120.65,119.83,120.59,1407.0
2023-10-10 09:40:00,120.97,121.79,120.96,121.26,4061.0,120.97,121.79,120.96,121.26,4061.0
2023-10-10 09:45:00,121.24,121.41,121.24,121.41,400.0,121.24,121.41,121.24,121.41,400.0
2023-10-10 09:50:00,122.03,122.23,121.93,122.23,5687.0,122.03,122.23,121.93,122.23,5687.0
2023-10-10 09:55:00,122.14,123.13,122.13,123.11,5351.0,122.14,123.13,122.13,123.11,5351.0
2023-10-10 10:00:00,122.98,123.29,122.8,123.0,10059.0,122.98,123.29,122.8,123.0,10059.0
2023-10-10 10:05:00,122.98,123.3,122.76,122.88,6249.0,122.98,123.3,122.76,122.88,6249.0
2023-10-10 10:10:00,122.78,123.21,122.72,123.21,3662.0,122.78,123.21,122.72,123.21,3662.0
2023-10-10 10:15:00,123.21,123.35,123.05,123.35,5359.0,123.21,123.35,123.05,123.35,5359.0
2023-10-10 10:20:00,123.38,123.83,123.38,123.83,2828.0,123.38,123.83,123.38,123.83,2828.0
2023-10-10 10:25:00,123.83,124.25,123.83,124.15,2502.0,123.83,124.25,123.83,124.15,2502.0
2023-10-10 10:30:00,123.98,124.09,123.89,124.0,1300.0,123.98,124.09,123.89,124.0,1300.0
2023-10-10 10:35:00,124.03,124.1,123.9,123.93,1234.0,124.03,124.1,123.9,123.93,1234.0
2023-10-10 10:40:00,123.79,123.79,123.61,123.61,1100.0,123.79,123.79,123.61,123.61,1100.0
2023-10-10 10:45:00,123.53,123.53,123.14,123.21,2890.0,123.53,123.53,123.14,123.21,2890.0
2023-10-10 10:50:00,123.23,123.42,123.12,123.13,7228.0,123.23,123.42,123.12,123.13,7228.0
2023-10-10 10:55:00,123.09,123.22,123.06,123.21,2644.0,123.09,123.22,123.06,123.21,2644.0
2023-10-10 11:00:00,123.18,123.39,123.01,123.39,8609.0,123.18,123.39,123.01,123.39,8609.0
2023-10-10 11:05:00,123.41,124.15,123.4,123.9,18344.0,123.41,124.15,123.4,123.9,18344.0
2023-10-10 11:10:00,123.9,124.24,123.85,124.24,3386.0,123.9,124.24,123.85,124.24,3386.0
2023-10-10 11:15:00,124.29,124.47,124.11,124.14,4554.0,124.29,124.47,124.11,124.14,4554.0
2023-10-10 11:20:00,124.21,124.24,123.99,124.0,2389.0,124.21,124.24,123.99,124.0,2389.0
2023-10-10 11:25:00,124.01,124.01,123.72,123.76,1831.0,124.01,124.01,123.72,123.76,1831.0
2023-10-10 11:30:00,123.69,123.82,123.65,123.67,1530.0,123.69,123.82,123.65,123.67,1530.0
2023-10-10 11:35:00,123.81,123.81,123.62,123.69,2530.0,123.81,123.81,123.62,123.69,2530.0
2023-10-10 11:40:00,123.69,124.09,123.68,124.05,3630.0,123.69,124.09,123.68,124.05,3630.0
2023-10-10 11:45:00,124.09,124.15,123.94,124.1,2923.0,124.09,124.15,123.94,124.1,2923.0
2023-10-10 11:50:00,124.15,124.24,124.15,124.22,3002.0,124.15,124.24,124.15,124.22,3002.0
2023-10-10 11:55:00,124.21,124.3,124.13,124.28,8289.0,124.21,124.3,124.13,124.28,8289.0
2023-10-10 12:00:00,124.23,124.49,124.16,124.45,3330.0,124.23,124.49,124.16,124.45,3330.0
2023-10-10 12:05:00,124.45,124.75,124.33,124.61,17942.0,124.45,124.75,124.33,124.61,17942.0
2023-10-10 12:10:00,124.63,124.94,124.63,124.89,11468.0,124.63,124.94,124.63,124.89,11468.0
2023-10-10 12:15:00,124.8,124.8,124.53,124.57,3756.0,124.8,124.8,124.53,124.57,3756.0
2023-10-10 12:20:00,124.64,124.65,124.33,124.46,4660.0,124.64,124.65,124.33,124.46,4660.0
2023-10-10 12:25:00,124.54,124.91,124.54,124.83,8256.0,124.54,124.91,124.54,124.83,8256.0
2023-10-10 12:30:00,124.89,124.95,124.85,124.85,2794.0,124.89,124.95,124.85,124.85,2794.0
2023-10-10 12:35:00,124.86,124.95,124.76,124.85,3124.0,124.86,124.95,124.76,124.85,3124.0
2023-10-10 12:40:00,124.88,124.95,124.59,124.61,4863.0,124.88,124.95,124.59,124.61,4863.0
2023-10-10 12:45:00,124.6,124.69,124.49,124.59,3824.0,124.6,124.69,124.49,124.59,3824.0
2023-10-10 12:50:00,124.58,124.59,124.33,124.36,2496.0,124.58,124.59,124.33,124.36,2496.0
2023-10-10 12:55:00,124.28,124.28,124.13,124.13,2136.0,124.28,124.28,124.13,124.13,2136.0
2023-10-10 13:00:00,124.11,124.4,123.97,124.05,3742.0,124.11,124.4,123.97,124.05,3742.0
2023-10-10 13:05:00,124.0,124.23,123.87,124.07,3375.0,124.0,124.23,123.87,124.07,3375.0
2023-10-10 13:10:00,124.11,124.11,123.92,123.97,2256.0,124.11,124.11,123.92,123.97,2256.0
2023-10-10 13:15:00,123.88,124.08,123.88,124.04,1201.0,123.88,124.08,123.88,124.04,1201.0
2023-10-10 13:20:00,123.98,124.18,123.9,123.98,2235.0,123.98,124.18,123.9,123.98,2235.0
2023-10-10 13:25:00,123.89,123.95,123.83,123.86,1501.0,123.89,123.95,123.83,123.86,1501.0
2023-10-10 13:30:00,123.82,124.08,123.75,123.99,2864.0,123.82,124.08,123.75,123.99,2864.0
2023-10-10 13:35:00,124.05,124.1,123.7,123.93,2841.0,124.05,124.1,123.7,123.93,2841.0
2023-10-10 13:40:00,123.97,124.01,123.91,124.01,1313.0,123.97,124.01,123.91,124.01,1313.0
2023-10-10 13:45:00,124.02,124.02,123.89,124.02,1431.0,124.02,124.02,123.89,124.02,1431.0
2023-10-10 13:50:00,123.99,124.04,123.79,123.79,4756.0,123.99,124.04,123.79,123.79,4756.0
2023-10-10 13:55:00,123.78,123.84,123.76,123.77,1078.0,123.78,123.84,123.76,123.77,1078.0
2023-10-10 14:00:00,123.75,123.82,123.74,123.78,1000.0,123.75,123.82,123.74,123.78,1000.0
2023-10-10 14:05:00,123.76,123.87,123.75,123.84,1185.0,123.76,123.87,123.75,123.84,1185.0
2023-10-10 14:10:00,123.79,123.79,123.32,123.33,9622.0,123.79,123.79,123.32,123.33,9622.0
2023-10-10 14:15:00,123.27,123.27,123.05,123.14,9172.0,123.27,123.27,123.05,123.14,9172.0
2023-10-10 14:20:00,123.13,123.25,122.95,123.25,11547.0,123.13,123.25,122.95,123.25,11547.0
2023-10-10 14:25:00,123.21,123.44,123.1,123.44,1900.0,123.21,123.44,123.1,123.44,1900.0
2023-10-10 14:30:00,123.44,123.58,123.27,123.57,10159.0,123.44,123.58,123.27,123.57,10159.0
2023-10-10 14:35:00,123.61,123.75,123.45,123.75,3763.0,123.61,123.75,123.45,123.75,3763.0
2023-10-10 14:40:00,123.73,123.97,123.7,123.97,3465.0,123.73,123.97,123.7,123.97,3465.0
2023-10-10 14:45:00,124.02,124.08,123.92,124.01,4987.0,124.02,124.08,123.92,124.01,4987.0
2023-10-10 14:50:00,123.99,124.03,123.76,123.86,25293.0,123.99,124.03,123.76,123.86,25293.0
2023-10-10 14:55:00,123.78,124.06,123.76,123.89,6326.0,123.78,124.06,123.76,123.89,6326.0
2023-10-10 15:00:00,123.96,124.02,123.9,123.99,7699.0,123.96,124.02,123.9,123.99,7699.0
2023-10-10 15:05:00,124.0,124.16,123.89,124.16,11178.0,124.0,124.16,123.89,124.16,11178.0
2023-10-10 15:10:00,124.08,124.18,124.07,124.09,9944.0,124.08,124.18,124.07,124.09,9944.0
2023-10-10 15:15:00,124.1,124.35,123.88,123.93,15148.0,124.1,124.35,123.88,123.93,15148.0
2023-10-10 15:20:00,123.93,124.1,123.9,124.01,17672.0,123.93,124.1,123.9,124.01,17672.0
2023-10-10 15:25:00,124.01,124.37,124.0,124.31,4026.0,124.01,124.37,124.0,124.31,4026.0
2023-10-10 15:30:00,124.27,124.28,124.02,124.06,28292.0,124.27,124.28,124.02,124.06,28292.0
2023-10-10 15:35:00,124.06,124.1,123.65,123.65,15491.0,124.06,124.1,123.65,123.65,15491.0
2023-10-10 15:40:00,123.69,124.13,123.66,124.07,14469.0,123.69,124.13,123.66,124.07,14469.0
2023-10-10 15:45:00,123.98,124.16,123.9,124.16,16612.0,123.98,124.16,123.9,124.16,16612.0
2023-10-10 15:50:00,124.12,124.12,123.6,123.64,23431.0,124.12,124.12,123.6,123.64,23431.0
2023-10-10 15:55:00,123.7,123.86,123.64,123.71,50632.0,123.7,123.86,123.64,123.71,50632.0
2023-10-11 09:30:00,123.51,123.71,122.94,122.94,4264.0,123.51,123.71,122.94,122.94,4264.0
2023-10-11 09:35:00,123.61,123.61,123.03,123.16,1200.0,123.61,123.61,123.03,123.16,1200.0
2023-10-11 09:40:00,123.35,124.18,123.35,124.18,3181.0,123.35,124.18,123.35,124.18,3181.0
2023-10-11 09:45:00,124.07,124.08,123.38,123.39,1710.0,124.07,124.08,123.38,123.39,1710.0
2023-10-11 09:50:00,123.26,123.37,122.34,122.5,3590.0,123.26,123.37,122.34,122.5,3590.0
2023-10-11 09:55:00,122.5,122.96,122.49,122.88,3113.0,122.5,122.96,122.49,122.88,3113.0
2023-10-11 10:00:00,122.73,123.65,122.73,123.29,14763.0,122.73,123.65,122.73,123.29,14763.0
2023-10-11 10:05:00,123.44,123.55,123.29,123.41,5495.0,123.44,123.55,123.29,123.41,5495.0
2023-10-11 10:10:00,123.41,123.41,123.17,123.39,4359.0,123.41,123.41,123.17,123.39,4359.0
2023-10-11 10:15:00,123.32,123.42,122.97,123.06,2750.0,123.32,123.42,122.97,123.06,2750.0
2023-10-11 10:20:00,122.93,123.02,122.86,123.01,7469.0,122.93,123.02,122.86,123.01,7469.0
2023-10-11 10:25:00,122.9,122.94,122.82,122.82,4140.0,122.9,122.94,122.82,122.82,4140.0
2023-10-11 10:30:00,122.85,123.03,122.42,122.49,3298.0,122.85,123.03,122.42,122.49,3298.0
2023-10-11 10:35:00,122.19,122.29,121.82,121.87,5525.0,122.19,122.29,121.82,121.87,5525.0
2023-10-11 10:40:00,121.88,121.9,121.56,121.57,5283.0,121.88,121.9,121.56,121.57,5283.0
2023-10-11 10:45:00,121.61,122.28,121.56,122.08,7823.0,121.61,122.28,121.56,122.08,7823.0
2023-10-11 10:50:00,122.13,122.59,122.13,122.24,8084.0,122.13,122.59,122.13,122.24,8084.0
2023-10-11 10:55:00,122.19,122.5,122.12,122.5,2754.0,122.19,122.5,122.12,122.5,2754.0
2023-10-11 11:00:00,122.34,122.65,122.28,122.55,5261.0,122.34,122.65,122.28,122.55,5261.0
2023-10-11 11:05:00,122.59,122.94,122.51,122.77,1808.0,122.59,122.94,122.51,122.77,1808.0
2023-10-11 11:10:00,122.86,122.86,122.66,122.67,2878.0,122.86,122.86,122.66,122.67,2878.0
2023-10-11 11:15:00,122.62,122.62,122.18,122.32,7923.0,122.62,122.62,122.18,122.32,7923.0
2023-10-11 11:20:00,122.33,122.43,122.3,122.41,1909.0,122.33,122.43,122.3,122.41,1909.0
2023-10-11 11:25:00,122.33,122.55,122.28,122.55,3514.0,122.33,122.55,122.28,122.55,3514.0
2023-10-11 11:30:00,122.51,122.73,122.38,122.66,2423.0,122.51,122.73,122.38,122.66,2423.0
2023-10-11 11:35:00,122.66,122.74,122.59,122.69,4258.0,122.66,122.74,122.59,122.69,4258.0
2023-10-11 11:40:00,122.65,122.68,122.42,122.51,8441.0,122.65,122.68,122.42,122.51,8441.0
2023-10-11 11:45:00,122.61,122.67,122.22,122.23,6547.0,122.61,122.67,122.22,122.23,6547.0
2023-10-11 11:50:00,122.25,122.85,122.17,122.85,4105.0,122.25,122.85,122.17,122.85,4105.0
2023-10-11 11:55:00,122.85,122.85,122.57,122.68,11523.0,122.85,122.85,122.57,122.68,11523.0
2023-10-11 12:00:00,122.68,123.05,122.67,123.0,8662.0,122.68,123.05,122.67,123.0,8662.0
2023-10-11 12:05:00,122.91,122.92,122.76,122.77,2471.0,122.91,122.92,122.76,122.77,2471.0
2023-10-11 12:10:00,122.85,123.18,122.85,122.93,3851.0,122.85,123.18,122.85,122.93,3851.0
2023-10-11 12:15:00,122.92,122.92,122.64,122.71,3242.0,122.92,122.92,122.64,122.71,3242.0
2023-10-11 12:20:00,122.73,122.74,122.14,122.14,1974.0,122.73,122.74,122.14,122.14,1974.0
2023-10-11 12:25:00,122.23,122.4,122.16,122.34,5631.0,122.23,122.4,122.16,122.34,5631.0
2023-10-11 12:30:00,122.35,122.53,122.35,122.46,2840.0,122.35,122.53,122.35,122.46,2840.0
2023-10-11 12:35:00,122.44,122.74,122.43,122.71,2408.0,122.44,122.74,122.43,122.71,2408.0
2023-10-11 12:40:00,122.71,122.79,122.61,122.71,3153.0,122.71,122.79,122.61,122.71,3153.0
2023-10-11 12:45:00,122.62,122.71,122.48,122.48,4362.0,122.62,122.71,122.48,122.48,4362.0
2023-10-11 12:50:00,122.54,122.71,122.46,122.71,2540.0,122.54,122.71,122.46,122.71,2540.0
2023-10-11 12:55:00,122.72,122.76,122.59,122.69,1909.0,122.72,122.76,122.59,122.69,1909.0
2023-10-11 13:00:00,122.68,122.79,122.62,122.78,3853.0,122.68,122.79,122.62,122.78,3853.0
2023-10-11 13:05:00,122.76,122.88,122.76,122.77,1643.0,122.76,122.88,122.76,122.77,1643.0
2023-10-11 13:10:00,122.81,123.03,122.77,122.79,3779.0,122.81,123.03,122.77,122.79,3779.0
2023-10-11 13:15:00,122.78,122.87,122.75,122.82,5690.0,122.78,122.87,122.75,122.82,5690.0
2023-10-11 13:20:00,122.78,122.89,122.72,122.78,7779.0,122.78,122.89,122.72,122.78,7779.0
2023-10-11 13:25:00,122.77,122.77,122.54,122.55,1381.0,122.77,122.77,122.54,122.55,1381.0
2023-10-11 13:30:00,122.54,122.61,122.39,122.56,2032.0,122.54,122.61,122.39,122.56,2032.0
2023-10-11 13:35:00,122.65,122.88,122.56,122.88,3665.0,122.65,122.88,122.56,122.88,3665.0
2023-10-11 13:40:00,122.83,122.84,122.76,122.81,2367.0,122.83,122.84,122.76,122.81,2367.0
2023-10-11 13:45:00,122.81,123.0,122.67,122.67,3139.0,122.81,123.0,122.67,122.67,3139.0
2023-10-11 13:50:00,122.68,122.75,122.6,122.66,1993.0,122.68,122.75,122.6,122.66,1993.0
2023-10-11 13:55:00,122.68,122.74,122.6,122.68,1316.0,122.68,122.74,122.6,122.68,1316.0
2023-10-11 14:00:00,122.83,122.83,122.63,122.69,1856.0,122.83,122.83,122.63,122.69,1856.0
2023-10-11 14:05:00,122.62,122.82,122.61,122.73,3691.0,122.62,122.82,122.61,122.73,3691.0
2023-10-11 14:10:00,122.77,123.0,122.76,122.93,2201.0,122.77,123.0,122.76,122.93,2201.0
2023-10-11 14:15:00,122.93,123.2,122.92,123.17,3322.0,122.93,123.2,122.92,123.17,3322.0
2023-10-11 14:20:00,123.19,123.6,123.19,123.54,5057.0,123.19,123.6,123.19,123.54,5057.0
2023-10-11 14:25:00,123.6,123.79,123.38,123.53,4947.0,123.6,123.79,123.38,123.53,4947.0
2023-10-11 14:30:00,123.41,123.47,123.29,123.42,1886.0,123.41,123.47,123.29,123.42,1886.0
2023-10-11 14:35:00,123.46,123.5,123.33,123.39,2165.0,123.46,123.5,123.33,123.39,2165.0
2023-10-11 14:40:00,123.4,123.54,123.3,123.36,3725.0,123.4,123.54,123.3,123.36,3725.0
2023-10-11 14:45:00,123.4,123.4,123.26,123.33,1800.0,123.4,123.4,123.26,123.33,1800.0
2023-10-11 14:50:00,123.33,123.34,123.18,123.26,2861.0,123.33,123.34,123.18,123.26,2861.0
2023-10-11 14:55:00,123.25,123.3,123.2,123.26,2300.0,123.25,123.3,123.2,123.26,2300.0
2023-10-11 15:00:00,123.26,123.49,123.26,123.48,2648.0,123.26,123.49,123.26,123.48,2648.0
2023-10-11 15:05:00,123.48,123.5,123.36,123.41,3135.0,123.48,123.5,123.36,123.41,3135.0
2023-10-11 15:10:00,123.41,123.41,123.32,123.37,2380.0,123.41,123.41,123.32,123.37,2380.0
2023-10-11 15:15:00,123.31,123.35,123.2,123.35,5057.0,123.31,123.35,123.2,123.35,5057.0
2023-10-11 15:20:00,123.34,123.37,123.22,123.33,2932.0,123.34,123.37,123.22,123.33,2932.0
2023-10-11 15:25:00,123.32,123.45,123.32,123.33,5009.0,123.32,123.45,123.32,123.33,5009.0
2023-10-11 15:30:00,123.25,123.26,123.12,123.13,3645.0,123.25,123.26,123.12,123.13,3645.0
2023-10-11 15:35:00,123.1,123.24,122.99,123.23,6305.0,123.1,123.24,122.99,123.23,6305.0
2023-10-11 15:40:00,123.23,123.23,122.86,123.11,21106.0,123.23,123.23,122.86,123.11,21106.0
2023-10-11 15:45:00,123.12,123.28,123.01,123.12,18454.0,123.12,123.28,123.01,123.12,18454.0
2023-10-11 15:50:00,123.11,123.53,123.1,123.53,24089.0,123.11,123.53,123.1,123.53,24089.0
2023-10-11 15:55:00,123.53,123.65,123.35,123.61,53750.0,123.53,123.65,123.35,123.61,53750.0
2023-10-12 09:30:00,123.72,123.73,122.68,122.69,3960.0,123.72,123.73,122.68,122.69,3960.0
2023-10-12 09:35:00,122.49,122.78,122.01,122.68,2722.0,122.49,122.78,122.01,122.68,2722.0
2023-10-12 09:40:00,122.46,122.46,121.57,121.57,1300.0,122.46,122.46,121.57,121.57,1300.0
2023-10-12 09:45:00,122.01,122.04,121.6,121.6,2226.0,122.01,122.04,121.6,121.6,2226.0
2023-10-12 09:50:00,121.87,121.87,121.56,121.57,620.0,121.87,121.87,121.56,121.57,620.0
2023-10-12 09:55:00,121.54,121.7,121.37,121.66,2035.0,121.54,121.7,121.37,121.66,2035.0
2023-10-12 10:00:00,121.66,121.99,121.54,121.99,3754.0,121.66,121.99,121.54,121.99,3754.0
2023-10-12 10:05:00,121.72,122.23,121.4,121.95,12315.0,121.72,122.23,121.4,121.95,12315.0
2023-10-12 10:10:00,122.03,122.39,122.02,122.31,6058.0,122.03,122.39,122.02,122.31,6058.0
2023-10-12 10:15:00,122.31,122.31,121.83,121.83,6443.0,122.31,122.31,121.83,121.83,6443.0
2023-10-12 10:20:00,121.85,121.97,121.5,121.75,5391.0,121.85,121.97,121.5,121.75,5391.0
2023-10-12 10:25:00,121.82,121.92,121.39,121.39,4806.0,121.82,121.92,121.39,121.39,4806.0
2023-10-12 10:30:00,121.34,121.47,121.07,121.19,4890.0,121.34,121.47,121.07,121.19,4890.0
2023-10-12 10:35:00,121.04,121.35,120.9,120.91,7993.0,121.04,121.35,120.9,120.91,7993.0
2023-10-12 10:40:00,120.92,120.96,120.52,120.53,3661.0,120.92,120.96,120.52,120.53,3661.0
2023-10-12 10:45:00,120.51,120.59,120.12,120.34,5405.0,120.51,120.59,120.12,120.34,5405.0
2023-10-12 10:50:00,120.28,120.54,120.28,120.44,2807.0,120.28,120.54,120.28,120.44,2807.0
2023-10-12 10:55:00,120.45,120.92,120.44,120.76,11484.0,120.45,120.92,120.44,120.76,11484.0
2023-10-12 11:00:00,120.69,120.82,120.63,120.8,3771.0,120.69,120.82,120.63,120.8,3771.0
2023-10-12 11:05:00,120.8,120.87,120.28,120.33,9252.0,120.8,120.87,120.28,120.33,9252.0
2023-10-12 11:10:00,120.31,120.52,120.23,120.52,7890.0,120.31,120.52,120.23,120.52,7890.0
2023-10-12 11:15:00,120.52,120.84,120.52,120.84,6741.0,120.52,120.84,120.52,120.84,6741.0
2023-10-12 11:20:00,120.84,121.12,120.76,121.12,5635.0,120.84,121.12,120.76,121.12,5635.0
2023-10-12 11:25:00,121.19,121.36,121.18,121.33,3516.0,121.19,121.36,121.18,121.33,3516.0
2023-10-12 11:30:00,121.21,121.25,120.95,121.13,3910.0,121.21,121.25,120.95,121.13,3910.0
2023-10-12 11:35:00,121.12,121.27,120.98,121.18,3032.0,121.12,121.27,120.98,121.18,3032.0
2023-10-12 11:40:00,121.07,121.14,120.86,121.01,3458.0,121.07,121.14,120.86,121.01,3458.0
2023-10-12 11:45:00,120.93,120.93,120.79,120.86,1703.0,120.93,120.93,120.79,120.86,1703.0
2023-10-12 11:50:00,120.85,120.92,120.85,120.92,1220.0,120.85,120.92,120.85,120.92,1220.0
2023-10-12 11:55:00,120.88,121.01,120.84,120.88,4916.0,120.88,121.01,120.84,120.88,4916.0
2023-10-12 12:00:00,120.93,121.22,120.61,120.61,6854.0,120.93,121.22,120.61,120.61,6854.0
2023-10-12 12:05:00,120.69,120.78,120.59,120.74,1376.0,120.69,120.78,120.59,120.74,1376.0
2023-10-12 12:10:00,120.78,120.85,120.55,120.72,7193.0,120.78,120.85,120.55,120.72,7193.0
2023-10-12 12:15:00,120.72,120.91,120.63,120.65,3003.0,120.72,120.91,120.63,120.65,3003.0
2023-10-12 12:20:00,120.72,120.9,120.72,120.85,2509.0,120.72,120.9,120.72,120.85,2509.0
2023-10-12 12:25:00,120.85,120.92,120.71,120.81,6441.0,120.85,120.92,120.71,120.81,6441.0
2023-10-12 12:30:00,120.79,120.8,120.67,120.69,2694.0,120.79,120.8,120.67,120.69,2694.0
2023-10-12 12:35:00,120.66,120.83,120.62,120.72,8760.0,120.66,120.83,120.62,120.72,8760.0
2023-10-12 12:40:00,120.82,120.87,120.65,120.87,1131.0,120.82,120.87,120.65,120.87,1131.0
2023-10-12 12:45:00,120.83,120.83,120.62,120.63,3212.0,120.83,120.83,120.62,120.63,3212.0
2023-10-12 12:50:00,120.68,120.8,120.67,120.72,1576.0,120.68,120.8,120.67,120.72,1576.0
2023-10-12 12:55:00,120.7,120.72,120.63,120.66,796.0,120.7,120.72,120.63,120.66,796.0
2023-10-12 13:00:00,120.73,120.76,120.37,120.42,11702.0,120.73,120.76,120.37,120.42,11702.0
2023-10-12 13:05:00,120.33,120.38,120.08,120.12,5047.0,120.33,120.38,120.08,120.12,5047.0
2023-10-12 13:10:00,120.03,120.19,119.92,120.1,5488.0,120.03,120.19,119.92,120.1,5488.0
2023-10-12 13:15:00,120.01,120.35,120.01,120.35,2803.0,120.01,120.35,120.01,120.35,2803.0
2023-10-12 13:20:00,120.39,120.39,120.04,120.07,5572.0,120.39,120.39,120.04,120.07,5572.0
2023-10-12 13:25:00,120.07,120.07,119.73,119.73,3413.0,120.07,120.07,119.73,119.73,3413.0
2023-10-12 13:30:00,119.64,119.99,119.64,119.8,5387.0,119.64,119.99,119.64,119.8,5387.0
2023-10-12 13:35:00,119.81,119.9,119.74,119.88,1811.0,119.81,119.9,119.74,119.88,1811.0
2023-10-12 13:40:00,119.89,119.89,119.46,119.46,2251.0,119.89,119.89,119.46,119.46,2251.0
2023-10-12 13:45:00,119.57,119.69,119.46,119.53,3436.0,119.57,119.69,119.46,119.53,3436.0
2023-10-12 13:50:00,119.58,119.58,119.43,119.49,3042.0,119.58,119.58,119.43,119.49,3042.0
2023-10-12 13:55:00,119.6,119.69,119.35,119.35,3492.0,119.6,119.69,119.35,119.35,3492.0
2023-10-12 14:00:00,119.47,119.56,119.32,119.32,4074.0,119.47,119.56,119.32,119.32,4074.0
2023-10-12 14:05:00,119.38,119.4,119.26,119.26,2993.0,119.38,119.4,119.26,119.26,2993.0
2023-10-12 14:10:00,119.2,119.25,119.0,119.1,5113.0,119.2,119.25,119.0,119.1,5113.0
2023-10-12 14:15:00,119.13,119.15,119.0,119.1,1510.0,119.13,119.15,119.0,119.1,1510.0
2023-10-12 14:20:00,119.11,119.48,119.1,119.48,6855.0,119.11,119.48,119.1,119.48,6855.0
2023-10-12 14:25:00,119.48,119.71,119.48,119.57,3936.0,119.48,119.71,119.48,119.57,3936.0
2023-10-12 14:30:00,119.57,119.59,119.43,119.59,8109.0,119.57,119.59,119.43,119.59,8109.0
2023-10-12 14:35:00,119.67,119.7,119.27,119.3,5268.0,119.67,119.7,119.27,119.3,5268.0
2023-10-12 14:40:00,119.3,119.41,119.18,119.41,5095.0,119.3,119.41,119.18,119.41,5095.0
2023-10-12 14:45:00,119.54,119.66,119.44,119.66,2777.0,119.54,119.66,119.44,119.66,2777.0
2023-10-12 14:50:00,119.64,119.81,119.49,119.49,3824.0,119.64,119.81,119.49,119.49,3824.0
2023-10-12 14:55:00,119.57,119.59,119.31,119.31,2263.0,119.57,119.59,119.31,119.31,2263.0
2023-10-12 15:00:00,119.38,119.56,119.38,119.51,3297.0,119.38,119.56,119.38,119.51,3297.0
2023-10-12 15:05:00,119.53,119.71,119.41,119.65,4462.0,119.53,119.71,119.41,119.65,4462.0
2023-10-12 15:10:00,119.63,119.67,119.49,119.58,3594.0,119.63,119.67,119.49,119.58,3594.0
2023-10-12 15:15:00,119.58,119.58,119.4,119.5,5506.0,119.58,119.58,119.4,119.5,5506.0
2023-10-12 15:20:00,119.44,119.65,119.4,119.58,5333.0,119.44,119.65,119.4,119.58,5333.0
2023-10-12 15:25:00,119.54,119.7,119.44,119.67,5305.0,119.54,119.7,119.44,119.67,5305.0
2023-10-12 15:30:00,119.65,120.0,119.62,119.93,10963.0,119.65,120.0,119.62,119.93,10963.0
2023-10-12 15:35:00,119.93,120.28,119.84,120.27,16191.0,119.93,120.28,119.84,120.27,16191.0
2023-10-12 15:40:00,120.28,120.4,119.78,119.78,21949.0,120.28,120.4,119.78,119.78,21949.0
2023-10-12 15:45:00,119.75,119.85,119.53,119.65,24141.0,119.75,119.85,119.53,119.65,24141.0
2023-10-12 15:50:00,119.62,120.03,119.54,119.73,38245.0,119.62,120.03,119.54,119.73,38245.0
2023-10-12 15:55:00,119.72,120.02,119.67,119.76,91366.0,119.72,120.02,119.67,119.76,91366.0
2023-10-13 09:30:00,118.77,119.17,118.6,118.9,5310.0,118.77,119.17,118.6,118.9,5310.0
2023-10-13 09:35:00,118.62,118.72,118.14,118.5,5249.0,118.62,118.72,118.14,118.5,5249.0
2023-10-13 09:40:00,118.48,118.85,118.2,118.23,12162.0,118.48,118.85,118.2,118.23,12162.0
2023-10-13 09:45:00,118.28,118.47,117.08,117.62,31160.0,118.28,118.47,117.08,117.62,31160.0
2023-10-13 09:50:00,117.64,117.93,117.26,117.88,54666.0,117.64,117.93,117.26,117.88,54666.0
2023-10-13 09:55:00,118.01,118.45,117.92,118.19,10958.0,118.01,118.45,117.92,118.19,10958.0
2023-10-13 10:00:00,118.07,118.23,117.71,117.95,9070.0,118.07,118.23,117.71,117.95,9070.0
2023-10-13 10:05:00,118.05,118.11,117.55,117.76,14182.0,118.05,118.11,117.55,117.76,14182.0
2023-10-13 10:10:00,117.84,117.86,117.25,117.53,16930.0,117.84,117.86,117.25,117.53,16930.0
2023-10-13 10:15:00,117.54,117.83,117.47,117.77,9294.0,117.54,117.83,117.47,117.77,9294.0
2023-10-13 10:20:00,117.77,118.08,117.62,117.62,11050.0,117.77,118.08,117.62,117.62,11050.0
2023-10-13 10:25:00,117.64,117.71,117.42,117.49,6483.0,117.64,117.71,117.42,117.49,6483.0
2023-10-13 10:30:00,117.5,118.05,117.37,117.85,9498.0,117.5,118.05,117.37,117.85,9498.0
2023-10-13 10:35:00,117.96,117.98,117.49,117.58,7157.0,117.96,117.98,117.49,117.58,7157.0
2023-10-13 10:40:00,117.59,117.59,117.23,117.32,20323.0,117.59,117.59,117.23,117.32,20323.0
2023-10-13 10:45:00,117.34,117.41,117.05,117.12,9620.0,117.34,117.41,117.05,117.12,9620.0
2023-10-13 10:50:00,117.05,117.34,116.87,117.29,32258.0,117.05,117.34,116.87,117.29,32258.0
2023-10-13 10:55:00,117.47,117.69,117.06,117.66,18153.0,117.47,117.69,117.06,117.66,18153.0
2023-10-13 11:00:00,117.62,117.62,117.18,117.21,8459.0,117.62,117.62,117.18,117.21,8459.0
2023-10-13 11:05:00,117.1,117.17,116.72,116.93,9453.0,117.1,117.17,116.72,116.93,9453.0
2023-10-13 11:10:00,116.95,117.05,116.46,116.63,13200.0,116.95,117.05,116.46,116.63,13200.0
2023-10-13 11:15:00,116.65,116.83,116.62,116.8,5583.0,116.65,116.83,116.62,116.8,5583.0
2023-10-13 11:20:00,116.75,116.91,116.52,116.72,15630.0,116.75,116.91,116.52,116.72,15630.0
2023-10-13 11:25:00,116.76,116.87,116.53,116.83,11406.0,116.76,116.87,116.53,116.83,11406.0
2023-10-13 11:30:00,116.84,117.05,116.84,117.0,4706.0,116.84,117.05,116.84,117.0,4706.0
2023-10-13 11:35:00,117.05,117.1,116.69,116.87,11764.0,117.05,117.1,116.69,116.87,11764.0
2023-10-13 11:40:00,116.84,116.92,116.56,116.63,11245.0,116.84,116.92,116.56,116.63,11245.0
2023-10-13 11:45:00,116.64,116.92,116.56,116.77,45975.0,116.64,116.92,116.56,116.77,45975.0
2023-10-13 11:50:00,116.84,116.99,116.6,116.65,5195.0,116.84,116.99,116.6,116.65,5195.0
2023-10-13 11:55:00,116.59,116.59,116.19,116.26,8854.0,116.59,116.59,116.19,116.26,8854.0
2023-10-13 12:00:00,116.3,116.52,116.18,116.41,10849.0,116.3,116.52,116.18,116.41,10849.0
2023-10-13 12:05:00,116.39,116.63,116.39,116.53,8241.0,116.39,116.63,116.39,116.53,8241.0
2023-10-13 12:10:00,116.53,116.53,116.31,116.32,2650.0,116.53,116.53,116.31,116.32,2650.0
2023-10-13 12:15:00,116.39,116.81,116.31,116.81,6138.0,116.39,116.81,116.31,116.81,6138.0
2023-10-13 12:20:00,116.84,117.0,116.66,116.72,8841.0,116.84,117.0,116.66,116.72,8841.0
2023-10-13 12:25:00,116.65,116.73,116.54,116.56,5048.0,116.65,116.73,116.54,116.56,5048.0
2023-10-13 12:30:00,116.53,116.72,116.49,116.7,4899.0,116.53,116.72,116.49,116.7,4899.0
2023-10-13 12:35:00,116.68,116.68,116.41,116.53,8100.0,116.68,116.68,116.41,116.53,8100.0
2023-10-13 12:40:00,116.53,116.75,116.53,116.73,5711.0,116.53,116.75,116.53,116.73,5711.0
2023-10-13 12:45:00,116.68,116.79,116.37,116.38,8491.0,116.68,116.79,116.37,116.38,8491.0
2023-10-13 12:50:00,116.37,116.54,116.09,116.31,5906.0,116.37,116.54,116.09,116.31,5906.0
2023-10-13 12:55:00,116.45,116.63,116.36,116.55,4320.0,116.45,116.63,116.36,116.55,4320.0
2023-10-13 13:00:00,116.55,116.6,116.48,116.48,2873.0,116.55,116.6,116.48,116.48,2873.0
2023-10-13 13:05:00,116.41,116.44,116.15,116.39,3617.0,116.41,116.44,116.15,116.39,3617.0
2023-10-13 13:10:00,116.51,116.56,116.38,116.41,2880.0,116.51,116.56,116.38,116.41,2880.0
2023-10-13 13:15:00,116.42,116.63,116.41,116.55,2862.0,116.42,116.63,116.41,116.55,2862.0
2023-10-13 13:20:00,116.64,116.64,116.48,116.62,3130.0,116.64,116.64,116.48,116.62,3130.0
2023-10-13 13:25:00,116.53,116.53,116.33,116.35,2443.0,116.53,116.53,116.33,116.35,2443.0
2023-10-13 13:30:00,116.35,116.47,116.1,116.46,5342.0,116.35,116.47,116.1,116.46,5342.0
2023-10-13 13:35:00,116.56,116.61,116.22,116.25,10565.0,116.56,116.61,116.22,116.25,10565.0
2023-10-13 13:40:00,116.29,116.82,116.23,116.63,9299.0,116.29,116.82,116.23,116.63,9299.0
2023-10-13 13:45:00,116.56,116.81,116.56,116.8,5870.0,116.56,116.81,116.56,116.8,5870.0
2023-10-13 13:50:00,116.85,117.0,116.76,116.91,8130.0,116.85,117.0,116.76,116.91,8130.0
2023-10-13 13:55:00,116.85,116.91,116.65,116.77,5192.0,116.85,116.91,116.65,116.77,5192.0
2023-10-13 14:00:00,116.79,116.94,116.67,116.67,6693.0,116.79,116.94,116.67,116.67,6693.0
2023-10-13 14:05:00,116.69,116.92,116.6,116.65,12533.0,116.69,116.92,116.6,116.65,12533.0
2023-10-13 14:10:00,116.61,116.84,116.61,116.75,6062.0,116.61,116.84,116.61,116.75,6062.0
2023-10-13 14:15:00,116.69,116.84,116.59,116.84,5448.0,116.69,116.84,116.59,116.84,5448.0
2023-10-13 14:20:00,116.77,116.96,116.67,116.8,10291.0,116.77,116.96,116.67,116.8,10291.0
2023-10-13 14:25:00,116.75,116.75,116.45,116.59,6906.0,116.75,116.75,116.45,116.59,6906.0
2023-10-13 14:30:00,116.55,116.97,116.52,116.8,11869.0,116.55,116.97,116.52,116.8,11869.0
2023-10-13 14:35:00,116.76,116.76,116.34,116.35,11472.0,116.76,116.76,116.34,116.35,11472.0
2023-10-13 14:40:00,116.37,116.52,116.27,116.27,5394.0,116.37,116.52,116.27,116.27,5394.0
2023-10-13 14:45:00,116.21,116.21,115.93,115.93,4091.0,116.21,116.21,115.93,115.93,4091.0
2023-10-13 14:50:00,115.91,116.0,115.81,115.99,9919.0,115.91,116.0,115.81,115.99,9919.0
2023-10-13 14:55:00,116.0,116.03,115.8,115.95,8602.0,116.0,116.03,115.8,115.95,8602.0
2023-10-13 15:00:00,115.98,116.24,115.94,116.24,11915.0,115.98,116.24,115.94,116.24,11915.0
2023-10-13 15:05:00,116.18,116.33,115.98,116.23,10803.0,116.18,116.33,115.98,116.23,10803.0
2023-10-13 15:10:00,116.18,116.52,116.17,116.36,7407.0,116.18,116.52,116.17,116.36,7407.0
2023-10-13 15:15:00,116.31,116.31,116.05,116.06,6801.0,116.31,116.31,116.05,116.06,6801.0
2023-10-13 15:20:00,116.13,116.13,115.66,115.84,14229.0,116.13,116.13,115.66,115.84,14229.0
2023-10-13 15:25:00,115.84,115.89,115.73,115.84,12365.0,115.84,115.89,115.73,115.84,12365.0
2023-10-13 15:30:00,115.89,116.2,115.81,115.99,12384.0,115.89,116.2,115.81,115.99,12384.0
2023-10-13 15:35:00,115.97,116.1,115.92,115.96,12621.0,115.97,116.1,115.92,115.96,12621.0
2023-10-13 15:40:00,115.96,116.06,115.7,115.74,22965.0,115.96,116.06,115.7,115.74,22965.0
2023-10-13 15:45:00,115.8,115.97,115.78,115.91,24348.0,115.8,115.97,115.78,115.91,24348.0
2023-10-13 15:50:00,115.91,116.12,115.89,116.01,61782.0,115.91,116.12,115.89,116.01,61782.0
2023-10-13 15:55:00,116.02,116.33,115.92,116.31,153304.0,116.02,116.33,115.92,116.31,153304.0
2023-10-16 09:30:00,118.37,119.8,118.26,119.5,7968.0,118.37,119.8,118.26,119.5,7968.0
2023-10-16 09:35:00,119.54,119.74,119.35,119.49,3069.0,119.54,119.74,119.35,119.49,3069.0
2023-10-16 09:40:00,119.69,120.29,119.14,120.15,7481.0,119.69,120.29,119.14,120.15,7481.0
2023-10-16 09:45:00,120.3,121.19,120.21,120.33,9333.0,120.3,121.19,120.21,120.33,9333.0
2023-10-16 09:50:00,120.61,121.74,120.54,121.57,3919.0,120.61,121.74,120.54,121.57,3919.0
2023-10-16 09:55:00,121.66,121.66,121.08,121.37,4079.0,121.66,121.66,121.08,121.37,4079.0
2023-10-16 10:00:00,121.27,121.28,120.65,120.65,8256.0,121.27,121.28,120.65,120.65,8256.0
2023-10-16 10:05:00,120.61,120.96,120.6,120.81,14583.0,120.61,120.96,120.6,120.81,14583.0
2023-10-16 10:10:00,120.81,121.71,120.72,121.62,7866.0,120.81,121.71,120.72,121.62,7866.0
2023-10-16 10:15:00,121.62,121.9,121.38,121.4,11694.0,121.62,121.9,121.38,121.4,11694.0
2023-10-16 10:20:00,121.48,121.92,121.3,121.84,5435.0,121.48,121.92,121.3,121.84,5435.0
2023-10-16 10:25:00,121.84,121.84,121.35,121.46,14052.0,121.84,121.84,121.35,121.46,14052.0
2023-10-16 10:30:00,121.47,122.16,121.42,121.96,10672.0,121.47,122.16,121.42,121.96,10672.0
2023-10-16 10:35:00,121.95,122.1,121.77,121.84,5165.0,121.95,122.1,121.77,121.84,5165.0
2023-10-16 10:40:00,121.73,121.85,121.59,121.82,8389.0,121.73,121.85,121.59,121.82,8389.0
2023-10-16 10:45:00,121.83,121.91,121.61,121.65,7846.0,121.83,121.91,121.61,121.65,7846.0
2023-10-16 10:50:00,121.69,122.44,121.6,122.33,10825.0,121.69,122.44,121.6,122.33,10825.0
2023-10-16 10:55:00,122.34,122.75,122.34,122.64,10040.0,122.34,122.75,122.34,122.64,10040.0
2023-10-16 11:00:00,122.74,122.88,122.7,122.84,13023.0,122.74,122.88,122.7,122.84,13023.0
2023-10-16 11:05:00,122.85,123.29,122.73,123.27,16343.0,122.85,123.29,122.73,123.27,16343.0
2023-10-16 11:10:00,123.27,123.31,122.71,123.19,11917.0,123.27,123.31,122.71,123.19,11917.0
2023-10-16 11:15:00,123.19,123.29,122.98,123.05,5685.0,123.19,123.29,122.98,123.05,5685.0
2023-10-16 11:20:00,122.97,123.02,122.6,122.9,8174.0,122.97,123.02,122.6,122.9,8174.0
2023-10-16 11:25:00,122.98,123.2,122.5,123.13,12607.0,122.98,123.2,122.5,123.13,12607.0
2023-10-16 11:30:00,123.08,123.33,123.08,123.32,9204.0,123.08,123.33,123.08,123.32,9204.0
2023-10-16 11:35:00,123.37,123.44,123.25,123.34,10854.0,123.37,123.44,123.25,123.34,10854.0
2023-10-16 11:40:00,123.29,123.37,123.2,123.33,8448.0,123.29,123.37,123.2,123.33,8448.0
2023-10-16 11:45:00,123.31,123.68,123.28,123.64,16453.0,123.31,123.68,123.28,123.64,16453.0
2023-10-16 11:50:00,123.64,123.75,123.4,123.69,5996.0,123.64,123.75,123.4,123.69,5996.0
2023-10-16 11:55:00,123.69,123.94,123.6,123.93,7976.0,123.69,123.94,123.6,123.93,7976.0
2023-10-16 12:00:00,123.84,124.18,123.81,124.05,19684.0,123.84,124.18,123.81,124.05,19684.0
2023-10-16 12:05:00,124.15,124.43,124.06,124.29,7221.0,124.15,124.43,124.06,124.29,7221.0
2023-10-16 12:10:00,124.28,124.43,124.2,124.21,6838.0,124.28,124.43,124.2,124.21,6838.0
2023-10-16 12:15:00,124.31,124.55,124.31,124.46,5370.0,124.31,124.55,124.31,124.46,5370.0
2023-10-16 12:20:00,124.53,124.53,124.16,124.46,7032.0,124.53,124.53,124.16,124.46,7032.0
2023-10-16 12:25:00,124.45,124.67,124.43,124.5,6656.0,124.45,124.67,124.43,124.5,6656.0
2023-10-16 12:30:00,124.5,124.58,124.16,124.25,6649.0,124.5,124.58,124.16,124.25,6649.0
2023-10-16 12:35:00,124.32,124.5,124.32,124.5,3818.0,124.32,124.5,124.32,124.5,3818.0
2023-10-16 12:40:00,124.43,124.77,124.43,124.62,18804.0,124.43,124.77,124.43,124.62,18804.0
2023-10-16 12:45:00,124.59,124.7,124.47,124.58,5718.0,124.59,124.7,124.47,124.58,5718.0
2023-10-16 12:50:00,124.59,124.65,124.14,124.14,7686.0,124.59,124.65,124.14,124.14,7686.0
2023-10-16 12:55:00,124.18,124.6,124.07,124.53,11491.0,124.18,124.6,124.07,124.53,11491.0
2023-10-16 13:00:00,124.6,124.6,123.99,124.22,22132.0,124.6,124.6,123.99,124.22,22132.0
2023-10-16 13:05:00,124.27,124.36,124.17,124.36,8176.0,124.27,124.36,124.17,124.36,8176.0
2023-10-16 13:10:00,124.36,124.65,124.24,124.54,35306.0,124.36,124.65,124.24,124.54,35306.0
2023-10-16 13:15:00,124.54,124.55,124.21,124.23,5129.0,124.54,124.55,124.21,124.23,5129.0
2023-10-16 13:20:00,124.24,124.24,123.73,123.83,25732.0,124.24,124.24,123.73,123.83,25732.0
2023-10-16 13:25:00,123.76,124.32,123.61,124.17,14408.0,123.76,124.32,123.61,124.17,14408.0
2023-10-16 13:30:00,124.13,124.21,123.9,124.0,5632.0,124.13,124.21,123.9,124.0,5632.0
2023-10-16 13:35:00,123.94,124.44,123.87,124.36,6889.0,123.94,124.44,123.87,124.36,6889.0
2023-10-16 13:40:00,124.38,124.78,124.36,124.75,5869.0,124.38,124.78,124.36,124.75,5869.0
2023-10-16 13:45:00,124.75,124.75,124.05,124.1,5497.0,124.75,124.75,124.05,124.1,5497.0
2023-10-16 13:50:00,124.02,124.24,123.96,124.05,4472.0,124.02,124.24,123.96,124.05,4472.0
2023-10-16 13:55:00,124.06,124.22,123.99,124.11,6082.0,124.06,124.22,123.99,124.11,6082.0
2023-10-16 14:00:00,124.09,124.13,123.86,123.86,5642.0,124.09,124.13,123.86,123.86,5642.0
2023-10-16 14:05:00,123.87,123.94,123.79,123.94,3954.0,123.87,123.94,123.79,123.94,3954.0
2023-10-16 14:10:00,123.94,123.98,123.64,123.68,4741.0,123.94,123.98,123.64,123.68,4741.0
2023-10-16 14:15:00,123.67,123.7,123.43,123.63,4894.0,123.67,123.7,123.43,123.63,4894.0
2023-10-16 14:20:00,123.59,123.67,123.39,123.43,6832.0,123.59,123.67,123.39,123.43,6832.0
2023-10-16 14:25:00,123.46,123.5,123.3,123.32,5358.0,123.46,123.5,123.3,123.32,5358.0
2023-10-16 14:30:00,123.32,123.36,123.2,123.36,4983.0,123.32,123.36,123.2,123.36,4983.0
2023-10-16 14:35:00,123.33,123.39,123.16,123.28,5083.0,123.33,123.39,123.16,123.28,5083.0
2023-10-16 14:40:00,123.27,123.42,123.16,123.29,7375.0,123.27,123.42,123.16,123.29,7375.0
2023-10-16 14:45:00,123.28,123.29,122.94,122.95,10769.0,123.28,123.29,122.94,122.95,10769.0
2023-10-16 14:50:00,123.0,123.62,122.99,123.6,10833.0,123.0,123.62,122.99,123.6,10833.0
2023-10-16 14:55:00,123.61,123.72,123.56,123.69,6938.0,123.61,123.72,123.56,123.69,6938.0
2023-10-16 15:00:00,123.69,123.75,123.26,123.31,8728.0,123.69,123.75,123.26,123.31,8728.0
2023-10-16 15:05:00,123.36,123.74,123.36,123.72,6228.0,123.36,123.74,123.36,123.72,6228.0
2023-10-16 15:10:00,123.72,123.84,123.49,123.59,17007.0,123.72,123.84,123.49,123.59,17007.0
2023-10-16 15:15:00,123.54,123.64,123.34,123.44,6276.0,123.54,123.64,123.34,123.44,6276.0
2023-10-16 15:20:00,123.44,123.79,123.44,123.64,9120.0,123.44,123.79,123.44,123.64,9120.0
2023-10-16 15:25:00,123.65,123.75,123.64,123.73,9334.0,123.65,123.75,123.64,123.73,9334.0
2023-10-16 15:30:00,123.74,123.81,123.59,123.61,12607.0,123.74,123.81,123.59,123.61,12607.0
2023-10-16 15:35:00,123.64,123.74,123.53,123.74,18917.0,123.64,123.74,123.53,123.74,18917.0
2023-10-16 15:40:00,123.73,123.83,123.42,123.52,26409.0,123.73,123.83,123.42,123.52,26409.0
2023-10-16 15:45:00,123.53,123.62,123.3,123.41,36748.0,123.53,123.62,123.3,123.41,36748.0
2023-10-16 15:50:00,123.45,123.54,123.02,123.07,77630.0,123.45,123.54,123.02,123.07,77630.0
2023-10-16 15:55:00,123.04,123.34,122.97,123.21,134441.0,123.04,123.34,122.97,123.21,134441.0
2023-10-17 09:30:00,122.52,123.36,122.52,123.0,7561.0,122.52,123.36,122.52,123.0,7561.0
2023-10-17 09:35:00,123.05,123.83,122.93,123.83,7065.0,123.05,123.83,122.93,123.83,7065.0
2023-10-17 09:40:00,124.24,124.64,123.98,124.39,6443.0,124.24,124.64,123.98,124.39,6443.0
2023-10-17 09:45:00,124.99,125.27,124.83,124.83,2010.0,124.99,125.27,124.83,124.83,2010.0
2023-10-17 09:50:00,124.82,125.21,124.81,124.98,3781.0,124.82,125.21,124.81,124.98,3781.0
2023-10-17 09:55:00,125.0,125.54,124.94,125.15,13127.0,125.0,125.54,124.94,125.15,13127.0
2023-10-17 10:00:00,125.29,125.49,125.15,125.49,3684.0,125.29,125.49,125.15,125.49,3684.0
2023-10-17 10:05:00,125.45,125.92,125.41,125.91,22651.0,125.45,125.92,125.41,125.91,22651.0
2023-10-17 10:10:00,125.97,127.16,125.93,127.12,12297.0,125.97,127.16,125.93,127.12,12297.0
2023-10-17 10:15:00,127.08,127.35,127.08,127.18,7696.0,127.08,127.35,127.08,127.18,7696.0
2023-10-17 10:20:00,127.13,127.13,125.94,125.94,15764.0,127.13,127.13,125.94,125.94,15764.0
2023-10-17 10:25:00,126.02,126.07,125.8,125.94,6154.0,126.02,126.07,125.8,125.94,6154.0
2023-10-17 10:30:00,125.93,125.93,125.69,125.8,8319.0,125.93,125.93,125.69,125.8,8319.0
2023-10-17 10:35:00,125.86,125.88,125.43,125.58,9875.0,125.86,125.88,125.43,125.58,9875.0
2023-10-17 10:40:00,125.68,125.75,125.48,125.62,3454.0,125.68,125.75,125.48,125.62,3454.0
2023-10-17 10:45:00,125.72,125.81,125.5,125.69,4630.0,125.72,125.81,125.5,125.69,4630.0
2023-10-17 10:50:00,125.68,125.77,125.57,125.73,2620.0,125.68,125.77,125.57,125.73,2620.0
2023-10-17 10:55:00,125.65,125.99,125.65,125.87,6272.0,125.65,125.99,125.65,125.87,6272.0
2023-10-17 11:00:00,125.88,126.15,125.61,126.08,12270.0,125.88,126.15,125.61,126.08,12270.0
2023-10-17 11:05:00,126.07,126.58,126.07,126.13,11448.0,126.07,126.58,126.07,126.13,11448.0
2023-10-17 11:10:00,126.21,126.32,126.13,126.14,5311.0,126.21,126.32,126.13,126.14,5311.0
2023-10-17 11:15:00,126.22,126.37,125.84,126.33,17365.0,126.22,126.37,125.84,126.33,17365.0
2023-10-17 11:20:00,126.26,126.26,125.73,126.08,12203.0,126.26,126.26,125.73,126.08,12203.0
2023-10-17 11:25:00,126.15,126.17,125.93,126.03,5763.0,126.15,126.17,125.93,126.03,5763.0
2023-10-17 11:30:00,126.08,126.09,125.74,126.09,9228.0,126.08,126.09,125.74,126.09,9228.0
2023-10-17 11:35:00,126.07,126.55,126.07,126.55,3155.0,126.07,126.55,126.07,126.55,3155.0
2023-10-17 11:40:00,126.55,126.86,126.53,126.82,5093.0,126.55,126.86,126.53,126.82,5093.0
2023-10-17 11:45:00,126.95,126.95,126.74,126.83,8037.0,126.95,126.95,126.74,126.83,8037.0
2023-10-17 11:50:00,126.88,127.09,126.72,126.82,9006.0,126.88,127.09,126.72,126.82,9006.0
2023-10-17 11:55:00,126.83,126.97,126.76,126.77,3645.0,126.83,126.97,126.76,126.77,3645.0
2023-10-17 12:00:00,126.81,126.89,126.63,126.71,6325.0,126.81,126.89,126.63,126.71,6325.0
2023-10-17 12:05:00,126.71,126.71,126.54,126.57,12641.0,126.71,126.71,126.54,126.57,12641.0
2023-10-17 12:10:00,126.57,127.04,126.56,126.94,5938.0,126.57,127.04,126.56,126.94,5938.0
2023-10-17 12:15:00,126.95,126.96,126.71,126.84,6907.0,126.95,126.96,126.71,126.84,6907.0
2023-10-17 12:20:00,126.9,126.96,126.68,126.88,3609.0,126.9,126.96,126.68,126.88,3609.0
2023-10-17 12:25:00,126.88,127.17,126.88,127.15,10131.0,126.88,127.17,126.88,127.15,10131.0
2023-10-17 12:30:00,127.13,127.16,126.69,126.71,8019.0,127.13,127.16,126.69,126.71,8019.0
2023-10-17 12:35:00,126.7,126.7,126.47,126.57,5959.0,126.7,126.7,126.47,126.57,5959.0
2023-10-17 12:40:00,126.6,126.67,126.52,126.67,5082.0,126.6,126.67,126.52,126.67,5082.0
2023-10-17 12:45:00,126.55,126.63,126.4,126.53,9726.0,126.55,126.63,126.4,126.53,9726.0
2023-10-17 12:50:00,126.52,126.87,126.51,126.81,1739.0,126.52,126.87,126.51,126.81,1739.0
2023-10-17 12:55:00,126.86,126.91,126.61,126.68,7632.0,126.86,126.91,126.61,126.68,7632.0
2023-10-17 13:00:00,126.64,126.79,126.61,126.67,2861.0,126.64,126.79,126.61,126.67,2861.0
2023-10-17 13:05:00,126.71,126.75,126.59,126.75,4862.0,126.71,126.75,126.59,126.75,4862.0
2023-10-17 13:10:00,126.76,126.82,126.72,126.81,1348.0,126.76,126.82,126.72,126.81,1348.0
2023-10-17 13:15:00,126.75,126.97,126.75,126.97,5396.0,126.75,126.97,126.75,126.97,5396.0
2023-10-17 13:20:00,126.99,127.0,126.31,126.39,12940.0,126.99,127.0,126.31,126.39,12940.0
2023-10-17 13:25:00,126.28,126.43,126.19,126.32,6007.0,126.28,126.43,126.19,126.32,6007.0
2023-10-17 13:30:00,126.32,126.33,126.04,126.11,6372.0,126.32,126.33,126.04,126.11,6372.0
2023-10-17 13:35:00,126.18,126.52,126.13,126.52,7331.0,126.18,126.52,126.13,126.52,7331.0
2023-10-17 13:40:00,126.52,126.63,126.36,126.44,9569.0,126.52,126.63,126.36,126.44,9569.0
2023-10-17 13:45:00,126.47,126.62,126.47,126.57,1421.0,126.47,126.62,126.47,126.57,1421.0
2023-10-17 13:50:00,126.64,126.64,125.78,125.83,14233.0,126.64,126.64,125.78,125.83,14233.0
2023-10-17 13:55:00,125.88,125.94,125.7,125.85,3261.0,125.88,125.94,125.7,125.85,3261.0
2023-10-17 14:00:00,125.84,126.05,125.77,126.05,3306.0,125.84,126.05,125.77,126.05,3306.0
2023-10-17 14:05:00,126.1,126.19,125.97,126.19,2962.0,126.1,126.19,125.97,126.19,2962.0
2023-10-17 14:10:00,126.17,126.21,126.02,126.05,5904.0,126.17,126.21,126.02,126.05,5904.0
2023-10-17 14:15:00,126.09,126.34,126.09,126.18,4657.0,126.09,126.34,126.09,126.18,4657.0
2023-10-17 14:20:00,126.21,126.35,125.83,126.01,10246.0,126.21,126.35,125.83,126.01,10246.0
2023-10-17 14:25:00,125.98,126.11,125.97,126.11,1230.0,125.98,126.11,125.97,126.11,1230.0
2023-10-17 14:30:00,126.15,126.29,126.12,126.23,7045.0,126.15,126.29,126.12,126.23,7045.0
2023-10-17 14:35:00,126.27,126.51,126.27,126.51,4933.0,126.27,126.51,126.27,126.51,4933.0
2023-10-17 14:40:00,126.6,126.73,126.6,126.66,4199.0,126.6,126.73,126.6,126.66,4199.0
2023-10-17 14:45:00,126.69,126.78,126.55,126.55,6083.0,126.69,126.78,126.55,126.55,6083.0
2023-10-17 14:50:00,126.51,126.73,126.29,126.39,10029.0,126.51,126.73,126.29,126.39,10029.0
2023-10-17 14:55:00,126.33,126.45,126.15,126.16,9880.0,126.33,126.45,126.15,126.16,9880.0
2023-10-17 15:00:00,126.15,126.18,126.02,126.05,8620.0,126.15,126.18,126.02,126.05,8620.0
2023-10-17 15:05:00,126.1,126.21,125.89,126.16,7072.0,126.1,126.21,125.89,126.16,7072.0
2023-10-17 15:10:00,126.18,126.26,126.13,126.23,6498.0,126.18,126.26,126.13,126.23,6498.0
2023-10-17 15:15:00,126.23,126.23,126.03,126.09,11646.0,126.23,126.23,126.03,126.09,11646.0
2023-10-17 15:20:00,126.09,126.46,126.09,126.33,12902.0,126.09,126.46,126.09,126.33,12902.0
2023-10-17 15:25:00,126.36,126.38,126.25,126.33,9248.0,126.36,126.38,126.25,126.33,9248.0
2023-10-17 15:30:00,126.34,126.37,126.15,126.18,8985.0,126.34,126.37,126.15,126.18,8985.0
2023-10-17 15:35:00,126.18,126.18,125.99,126.04,12015.0,126.18,126.18,125.99,126.04,12015.0
2023-10-17 15:40:00,126.06,126.42,126.06,126.28,15839.0,126.06,126.42,126.06,126.28,15839.0
2023-10-17 15:45:00,126.26,126.32,125.83,125.92,25216.0,126.26,126.32,125.83,125.92,25216.0
2023-10-17 15:50:00,125.89,126.26,125.84,126.2,56332.0,125.89,126.26,125.84,126.2,56332.0
2023-10-17 15:55:00,126.2,126.24,125.59,125.95,104124.0,126.2,126.24,125.59,125.95,104124.0
2023-10-18 09:30:00,125.09,125.7,124.57,124.57,3490.0,125.09,125.7,124.57,124.57,3490.0
2023-10-18 09:35:00,124.49,124.49,122.7,122.87,13040.0,124.49,124.49,122.7,122.87,13040.0
2023-10-18 09:40:00,122.88,123.84,122.82,123.8,3100.0,122.88,123.84,122.82,123.8,3100.0
2023-10-18 09:45:00,124.06,124.62,123.97,124.32,3000.0,124.06,124.62,123.97,124.32,3000.0
2023-10-18 09:50:00,123.81,123.96,123.68,123.7,2885.0,123.81,123.96,123.68,123.7,2885.0
2023-10-18 09:55:00,123.69,123.69,123.23,123.23,1700.0,123.69,123.69,123.23,123.23,1700.0
2023-10-18 10:00:00,123.15,124.1,123.09,124.1,3700.0,123.15,124.1,123.09,124.1,3700.0
2023-10-18 10:05:00,124.27,125.16,124.27,124.85,4960.0,124.27,125.16,124.27,124.85,4960.0
2023-10-18 10:10:00,124.84,124.86,124.69,124.86,1700.0,124.84,124.86,124.69,124.86,1700.0
2023-10-18 10:15:00,124.89,125.13,124.49,124.54,8251.0,124.89,125.13,124.49,124.54,8251.0
2023-10-18 10:20:00,124.54,124.8,124.45,124.8,5013.0,124.54,124.8,124.45,124.8,5013.0
2023-10-18 10:25:00,124.76,124.86,124.27,124.28,3855.0,124.76,124.86,124.27,124.28,3855.0
2023-10-18 10:30:00,124.36,125.03,124.2,124.8,6507.0,124.36,125.03,124.2,124.8,6507.0
2023-10-18 10:35:00,124.88,124.88,124.65,124.87,3408.0,124.88,124.88,124.65,124.87,3408.0
2023-10-18 10:40:00,124.7,124.75,124.28,124.29,11133.0,124.7,124.75,124.28,124.29,11133.0
2023-10-18 10:45:00,124.46,124.46,124.17,124.23,2966.0,124.46,124.46,124.17,124.23,2966.0
2023-10-18 10:50:00,124.23,124.31,124.03,124.13,3260.0,124.23,124.31,124.03,124.13,3260.0
2023-10-18 10:55:00,124.03,124.83,124.0,124.33,10729.0,124.03,124.83,124.0,124.33,10729.0
2023-10-18 11:00:00,124.32,124.45,124.23,124.43,3258.0,124.32,124.45,124.23,124.43,3258.0
2023-10-18 11:05:00,124.43,124.53,124.31,124.38,4078.0,124.43,124.53,124.31,124.38,4078.0
2023-10-18 11:10:00,124.44,124.64,124.34,124.57,4462.0,124.44,124.64,124.34,124.57,4462.0
2023-10-18 11:15:00,124.67,124.68,124.25,124.44,4292.0,124.67,124.68,124.25,124.44,4292.0
2023-10-18 11:20:00,124.44,124.53,124.17,124.36,4219.0,124.44,124.53,124.17,124.36,4219.0
2023-10-18 11:25:00,124.47,124.9,124.47,124.75,2508.0,124.47,124.9,124.47,124.75,2508.0
2023-10-18 11:30:00,124.77,124.84,124.66,124.76,2376.0,124.77,124.84,124.66,124.76,2376.0
2023-10-18 11:35:00,124.76,124.76,124.31,124.41,4522.0,124.76,124.76,124.31,124.41,4522.0
2023-10-18 11:40:00,124.28,124.5,124.28,124.37,4067.0,124.28,124.5,124.28,124.37,4067.0
2023-10-18 11:45:00,124.48,124.57,124.41,124.53,2519.0,124.48,124.57,124.41,124.53,2519.0
2023-10-18 11:50:00,124.43,124.58,124.39,124.5,3096.0,124.43,124.58,124.39,124.5,3096.0
2023-10-18 11:55:00,124.58,124.7,124.49,124.5,4486.0,124.58,124.7,124.49,124.5,4486.0
2023-10-18 12:00:00,124.53,124.88,124.34,124.88,5022.0,124.53,124.88,124.34,124.88,5022.0
2023-10-18 12:05:00,124.8,124.88,124.32,124.45,3049.0,124.8,124.88,124.32,124.45,3049.0
2023-10-18 12:10:00,124.46,124.46,124.15,124.26,2300.0,124.46,124.46,124.15,124.26,2300.0
2023-10-18 12:15:00,124.29,124.34,124.09,124.12,2900.0,124.29,124.34,124.09,124.12,2900.0
2023-10-18 12:20:00,124.12,124.17,123.71,123.78,9597.0,124.12,124.17,123.71,123.78,9597.0
2023-10-18 12:25:00,123.78,124.16,123.77,124.1,9195.0,123.78,124.16,123.77,124.1,9195.0
2023-10-18 12:30:00,124.16,124.17,124.06,124.09,3544.0,124.16,124.17,124.06,124.09,3544.0
2023-10-18 12:35:00,124.09,124.29,123.88,123.97,8812.0,124.09,124.29,123.88,123.97,8812.0
2023-10-18 12:40:00,123.97,124.19,123.97,124.08,3256.0,123.97,124.19,123.97,124.08,3256.0
2023-10-18 12:45:00,124.04,124.05,123.69,123.72,3101.0,124.04,124.05,123.69,123.72,3101.0
2023-10-18 12:50:00,123.71,123.83,123.62,123.74,3509.0,123.71,123.83,123.62,123.74,3509.0
2023-10-18 12:55:00,123.72,123.87,123.62,123.79,4826.0,123.72,123.87,123.62,123.79,4826.0
2023-10-18 13:00:00,123.79,124.41,123.58,124.37,6734.0,123.79,124.41,123.58,124.37,6734.0
2023-10-18 13:05:00,124.38,124.47,124.27,124.34,3740.0,124.38,124.47,124.27,124.34,3740.0
2023-10-18 13:10:00,124.25,124.42,124.1,124.42,3999.0,124.25,124.42,124.1,124.42,3999.0
2023-10-18 13:15:00,124.53,124.77,124.18,124.29,4480.0,124.53,124.77,124.18,124.29,4480.0
2023-10-18 13:20:00,124.4,124.41,124.29,124.41,1484.0,124.4,124.41,124.29,124.41,1484.0
2023-10-18 13:25:00,124.41,124.49,124.24,124.24,1609.0,124.41,124.49,124.24,124.24,1609.0
2023-10-18 13:30:00,124.25,124.25,123.74,123.74,2602.0,124.25,124.25,123.74,123.74,2602.0
2023-10-18 13:35:00,123.77,123.94,123.69,123.79,5862.0,123.77,123.94,123.69,123.79,5862.0
2023-10-18 13:40:00,123.89,124.16,123.84,124.16,2398.0,123.89,124.16,123.84,124.16,2398.0
2023-10-18 13:45:00,124.18,124.18,123.93,124.0,2123.0,124.18,124.18,123.93,124.0,2123.0
2023-10-18 13:50:00,123.96,124.32,123.96,124.26,3100.0,123.96,124.32,123.96,124.26,3100.0
2023-10-18 13:55:00,124.26,124.62,124.15,124.62,2623.0,124.26,124.62,124.15,124.62,2623.0
2023-10-18 14:00:00,124.63,124.63,124.41,124.52,4514.0,124.63,124.63,124.41,124.52,4514.0
2023-10-18 14:05:00,124.57,124.71,124.3,124.7,6064.0,124.57,124.71,124.3,124.7,6064.0
2023-10-18 14:10:00,124.61,124.69,124.52,124.59,1830.0,124.61,124.69,124.52,124.59,1830.0
2023-10-18 14:15:00,124.59,124.6,124.33,124.33,3442.0,124.59,124.6,124.33,124.33,3442.0
2023-10-18 14:20:00,124.33,124.54,124.33,124.54,3323.0,124.33,124.54,124.33,124.54,3323.0
2023-10-18 14:25:00,124.6,124.65,124.39,124.65,5176.0,124.6,124.65,124.39,124.65,5176.0
2023-10-18 14:30:00,124.6,124.82,124.59,124.73,7219.0,124.6,124.82,124.59,124.73,7219.0
2023-10-18 14:35:00,124.66,124.67,124.36,124.37,3455.0,124.66,124.67,124.36,124.37,3455.0
2023-10-18 14:40:00,124.43,124.5,124.28,124.34,6605.0,124.43,124.5,124.28,124.34,6605.0
2023-10-18 14:45:00,124.37,124.42,124.2,124.27,6004.0,124.37,124.42,124.2,124.27,6004.0
2023-10-18 14:50:00,124.25,124.25,124.08,124.21,4670.0,124.25,124.25,124.08,124.21,4670.0
2023-10-18 14:55:00,124.29,124.46,124.26,124.34,10394.0,124.29,124.46,124.26,124.34,10394.0
2023-10-18 15:00:00,124.3,124.31,124.19,124.31,7973.0,124.3,124.31,124.19,124.31,7973.0
2023-10-18 15:05:00,124.29,124.31,123.89,123.9,10697.0,124.29,124.31,123.89,123.9,10697.0
2023-10-18 15:10:00,123.92,124.3,123.89,124.3,6628.0,123.92,124.3,123.89,124.3,6628.0
2023-10-18 15:15:00,124.34,124.52,124.29,124.48,6262.0,124.34,124.52,124.29,124.48,6262.0
2023-10-18 15:20:00,124.46,124.54,124.37,124.5,4673.0,124.46,124.54,124.37,124.5,4673.0
2023-10-18 15:25:00,124.5,124.55,124.2,124.26,32935.0,124.5,124.55,124.2,124.26,32935.0
2023-10-18 15:30:00,124.28,124.44,124.25,124.38,8396.0,124.28,124.44,124.25,124.38,8396.0
2023-10-18 15:35:00,124.39,124.43,124.22,124.23,10441.0,124.39,124.43,124.22,124.23,10441.0
2023-10-18 15:40:00,124.23,124.35,124.11,124.2,14624.0,124.23,124.35,124.11,124.2,14624.0
2023-10-18 15:45:00,124.2,124.2,123.78,123.89,17535.0,124.2,124.2,123.78,123.89,17535.0
2023-10-18 15:50:00,123.91,123.97,123.61,123.7,30115.0,123.91,123.97,123.61,123.7,30115.0
2023-10-18 15:55:00,123.65,123.72,123.27,123.4,105680.0,123.65,123.72,123.27,123.4,105680.0
2023-10-19 09:30:00,123.12,123.12,121.21,121.73,19160.0,123.12,123.12,121.21,121.73,19160.0
2023-10-19 09:35:00,121.7,121.7,121.01,121.01,16487.0,121.7,121.7,121.01,121.01,16487.0
2023-10-19 09:40:00,121.32,121.37,120.0,120.57,44711.0,121.32,121.37,120.0,120.57,44711.0
2023-10-19 09:45:00,120.48,121.68,120.47,121.68,15982.0,120.48,121.68,120.47,121.68,15982.0
2023-10-19 09:50:00,121.42,121.54,120.38,120.4,9251.0,121.42,121.54,120.38,120.4,9251.0
2023-10-19 09:55:00,120.45,120.72,119.91,120.29,21501.0,120.45,120.72,119.91,120.29,21501.0
2023-10-19 10:00:00,120.15,120.63,120.14,120.46,10284.0,120.15,120.63,120.14,120.46,10284.0
2023-10-19 10:05:00,120.55,120.64,120.01,120.05,11818.0,120.55,120.64,120.01,120.05,11818.0
2023-10-19 10:10:00,120.04,120.51,119.33,120.45,14784.0,120.04,120.51,119.33,120.45,14784.0
2023-10-19 10:15:00,120.46,121.3,120.46,120.61,37828.0,120.46,121.3,120.46,120.61,37828.0
2023-10-19 10:20:00,120.49,120.92,120.34,120.92,15880.0,120.49,120.92,120.34,120.92,15880.0
2023-10-19 10:25:00,120.81,121.19,120.46,120.56,10933.0,120.81,121.19,120.46,120.56,10933.0
2023-10-19 10:30:00,120.47,120.85,120.32,120.77,10529.0,120.47,120.85,120.32,120.77,10529.0
2023-10-19 10:35:00,120.82,121.19,120.7,121.09,22633.0,120.82,121.19,120.7,121.09,22633.0
2023-10-19 10:40:00,121.1,121.51,121.03,121.03,22209.0,121.1,121.51,121.03,121.03,22209.0
2023-10-19 10:45:00,121.14,121.47,121.06,121.38,7373.0,121.14,121.47,121.06,121.38,7373.0
2023-10-19 10:50:00,121.39,121.39,120.99,121.07,16775.0,121.39,121.39,120.99,121.07,16775.0
2023-10-19 10:55:00,121.11,121.19,120.65,120.8,9577.0,121.11,121.19,120.65,120.8,9577.0
2023-10-19 11:00:00,120.81,121.29,120.79,121.05,10112.0,120.81,121.29,120.79,121.05,10112.0
2023-10-19 11:05:00,121.05,121.57,121.05,121.41,9809.0,121.05,121.57,121.05,121.41,9809.0
2023-10-19 11:10:00,121.38,121.4,120.96,121.11,10312.0,121.38,121.4,120.96,121.11,10312.0
2023-10-19 11:15:00,121.01,121.38,120.98,121.17,7418.0,121.01,121.38,120.98,121.17,7418.0
2023-10-19 11:20:00,121.18,121.52,121.01,121.34,9349.0,121.18,121.52,121.01,121.34,9349.0
2023-10-19 11:25:00,121.31,121.71,121.3,121.71,8771.0,121.31,121.71,121.3,121.71,8771.0
2023-10-19 11:30:00,121.78,121.95,121.7,121.89,3307.0,121.78,121.95,121.7,121.89,3307.0
2023-10-19 11:35:00,121.89,122.2,121.67,122.18,7310.0,121.89,122.2,121.67,122.18,7310.0
2023-10-19 11:40:00,122.2,122.28,121.92,122.13,8603.0,122.2,122.28,121.92,122.13,8603.0
2023-10-19 11:45:00,122.19,122.44,122.08,122.36,4841.0,122.19,122.44,122.08,122.36,4841.0
2023-10-19 11:50:00,122.36,122.44,122.13,122.28,4968.0,122.36,122.44,122.13,122.28,4968.0
2023-10-19 11:55:00,122.38,122.47,122.18,122.18,15661.0,122.38,122.47,122.18,122.18,15661.0
2023-10-19 12:00:00,122.18,123.22,121.99,122.78,20028.0,122.18,123.22,121.99,122.78,20028.0
2023-10-19 12:05:00,122.85,122.97,122.36,122.42,11223.0,122.85,122.97,122.36,122.42,11223.0
2023-10-19 12:10:00,122.34,122.6,122.33,122.57,12645.0,122.34,122.6,122.33,122.57,12645.0
2023-10-19 12:15:00,122.49,123.09,122.31,123.09,17994.0,122.49,123.09,122.31,123.09,17994.0
2023-10-19 12:20:00,123.1,123.5,123.1,123.41,6303.0,123.1,123.5,123.1,123.41,6303.0
2023-10-19 12:25:00,123.32,123.32,122.38,122.38,6049.0,123.32,123.32,122.38,122.38,6049.0
2023-10-19 12:30:00,122.4,122.61,121.75,121.8,12846.0,122.4,122.61,121.75,121.8,12846.0
2023-10-19 12:35:00,121.51,121.93,121.46,121.88,15613.0,121.51,121.93,121.46,121.88,15613.0
2023-10-19 12:40:00,121.88,122.32,121.76,121.87,24470.0,121.88,122.32,121.76,121.87,24470.0
2023-10-19 12:45:00,121.95,122.31,121.9,122.3,26576.0,121.95,122.31,121.9,122.3,26576.0
2023-10-19 12:50:00,122.3,122.56,122.0,122.28,9775.0,122.3,122.56,122.0,122.28,9775.0
2023-10-19 12:55:00,122.3,122.41,121.84,121.98,11618.0,122.3,122.41,121.84,121.98,11618.0
2023-10-19 13:00:00,122.01,122.37,121.88,122.1,6380.0,122.01,122.37,121.88,122.1,6380.0
2023-10-19 13:05:00,122.15,122.55,122.07,122.41,48465.0,122.15,122.55,122.07,122.41,48465.0
2023-10-19 13:10:00,122.41,122.54,122.08,122.28,12576.0,122.41,122.54,122.08,122.28,12576.0
2023-10-19 13:15:00,122.28,122.49,122.05,122.19,10542.0,122.28,122.49,122.05,122.19,10542.0
2023-10-19 13:20:00,122.19,122.42,122.13,122.42,9307.0,122.19,122.42,122.13,122.42,9307.0
2023-10-19 13:25:00,122.23,122.5,122.0,122.5,12261.0,122.23,122.5,122.0,122.5,12261.0
2023-10-19 13:30:00,122.51,122.59,121.78,121.78,8660.0,122.51,122.59,121.78,121.78,8660.0
2023-10-19 13:35:00,121.78,121.79,121.3,121.62,28050.0,121.78,121.79,121.3,121.62,28050.0
2023-10-19 13:40:00,121.55,121.55,121.24,121.3,11681.0,121.55,121.55,121.24,121.3,11681.0
2023-10-19 13:45:00,121.26,121.43,121.17,121.27,11701.0,121.26,121.43,121.17,121.27,11701.0
2023-10-19 13:50:00,121.34,121.37,121.14,121.2,8025.0,121.34,121.37,121.14,121.2,8025.0
2023-10-19 13:55:00,121.21,121.48,121.1,121.23,11638.0,121.21,121.48,121.1,121.23,11638.0
2023-10-19 14:00:00,121.17,121.44,120.9,120.91,20233.0,121.17,121.44,120.9,120.91,20233.0
2023-10-19 14:05:00,120.92,121.09,120.84,120.88,14336.0,120.92,121.09,120.84,120.88,14336.0
2023-10-19 14:10:00,120.87,120.98,120.54,120.6,14357.0,120.87,120.98,120.54,120.6,14357.0
2023-10-19 14:15:00,120.54,120.99,120.53,120.84,10806.0,120.54,120.99,120.53,120.84,10806.0
2023-10-19 14:20:00,120.88,121.11,120.74,120.96,12960.0,120.88,121.11,120.74,120.96,12960.0
2023-10-19 14:25:00,120.91,120.97,120.73,120.73,12241.0,120.91,120.97,120.73,120.73,12241.0
2023-10-19 14:30:00,120.71,120.72,120.36,120.48,14657.0,120.71,120.72,120.36,120.48,14657.0
2023-10-19 14:35:00,120.43,120.77,120.29,120.77,20128.0,120.43,120.77,120.29,120.77,20128.0
2023-10-19 14:40:00,120.74,120.82,120.34,120.36,12572.0,120.74,120.82,120.34,120.36,12572.0
2023-10-19 14:45:00,120.42,120.45,120.22,120.3,12057.0,120.42,120.45,120.22,120.3,12057.0
2023-10-19 14:50:00,120.3,120.45,120.22,120.32,12326.0,120.3,120.45,120.22,120.32,12326.0
2023-10-19 14:55:00,120.35,120.49,120.02,120.34,15487.0,120.35,120.49,120.02,120.34,15487.0
2023-10-19 15:00:00,120.3,120.58,120.21,120.49,14458.0,120.3,120.58,120.21,120.49,14458.0
2023-10-19 15:05:00,120.49,120.53,120.34,120.37,15788.0,120.49,120.53,120.34,120.37,15788.0
2023-10-19 15:10:00,120.35,120.59,120.34,120.39,17297.0,120.35,120.59,120.34,120.39,17297.0
2023-10-19 15:15:00,120.33,120.36,120.03,120.2,14230.0,120.33,120.36,120.03,120.2,14230.0
2023-10-19 15:20:00,120.25,120.5,120.22,120.44,23336.0,120.25,120.5,120.22,120.44,23336.0
2023-10-19 15:25:00,120.41,120.56,120.39,120.56,26731.0,120.41,120.56,120.39,120.56,26731.0
2023-10-19 15:30:00,120.57,120.85,120.42,120.64,28749.0,120.57,120.85,120.42,120.64,28749.0
2023-10-19 15:35:00,120.65,120.65,120.39,120.43,22046.0,120.65,120.65,120.39,120.43,22046.0
2023-10-19 15:40:00,120.4,120.48,120.13,120.17,69083.0,120.4,120.48,120.13,120.17,69083.0
2023-10-19 15:45:00,120.16,120.55,120.12,120.54,41751.0,120.16,120.55,120.12,120.54,41751.0
2023-10-19 15:50:00,120.52,120.72,120.3,120.42,77215.0,120.52,120.72,120.3,120.42,77215.0
2023-10-19 15:55:00,120.44,120.65,120.27,120.59,178778.0,120.44,120.65,120.27,120.59,178778.0
2023-10-20 09:30:00,120.53,120.79,120.41,120.46,7730.0,120.53,120.79,120.41,120.46,7730.0
2023-10-20 09:35:00,120.78,120.78,120.37,120.38,4100.0,120.78,120.78,120.37,120.38,4100.0
2023-10-20 09:40:00,120.38,121.18,120.38,120.69,7845.0,120.38,121.18,120.38,120.69,7845.0
2023-10-20 09:45:00,120.61,121.32,120.48,121.15,9066.0,120.61,121.32,120.48,121.15,9066.0
2023-10-20 09:50:00,121.4,121.51,120.3,120.67,7208.0,121.4,121.51,120.3,120.67,7208.0
2023-10-20 09:55:00,120.72,120.77,119.92,120.08,4451.0,120.72,120.77,119.92,120.08,4451.0
2023-10-20 10:00:00,120.04,120.41,119.78,120.23,5220.0,120.04,120.41,119.78,120.23,5220.0
2023-10-20 10:05:00,120.29,120.81,120.21,120.8,6265.0,120.29,120.81,120.21,120.8,6265.0
2023-10-20 10:10:00,120.78,120.89,120.7,120.86,5724.0,120.78,120.89,120.7,120.86,5724.0
2023-10-20 10:15:00,120.87,121.1,120.3,120.44,9117.0,120.87,121.1,120.3,120.44,9117.0
2023-10-20 10:20:00,120.44,120.47,120.01,120.42,7268.0,120.44,120.47,120.01,120.42,7268.0
2023-10-20 10:25:00,120.42,120.71,120.42,120.71,4201.0,120.42,120.71,120.42,120.71,4201.0
2023-10-20 10:30:00,120.64,121.05,120.58,120.84,8576.0,120.64,121.05,120.58,120.84,8576.0
2023-10-20 10:35:00,120.83,121.06,120.64,120.81,9584.0,120.83,121.06,120.64,120.81,9584.0
2023-10-20 10:40:00,120.83,120.85,120.16,120.2,5318.0,120.83,120.85,120.16,120.2,5318.0
2023-10-20 10:45:00,120.19,121.07,120.04,121.07,5400.0,120.19,121.07,120.04,121.07,5400.0
2023-10-20 10:50:00,121.07,121.21,120.77,120.87,13704.0,121.07,121.21,120.77,120.87,13704.0
2023-10-20 10:55:00,120.87,121.14,120.84,121.13,10059.0,120.87,121.14,120.84,121.13,10059.0
2023-10-20 11:00:00,121.14,121.35,121.14,121.27,16695.0,121.14,121.35,121.14,121.27,16695.0
2023-10-20 11:05:00,121.16,121.52,121.1,121.47,24248.0,121.16,121.52,121.1,121.47,24248.0
2023-10-20 11:10:00,121.48,121.76,121.3,121.69,28821.0,121.48,121.76,121.3,121.69,28821.0
2023-10-20 11:15:00,121.69,121.75,121.2,121.4,11167.0,121.69,121.75,121.2,121.4,11167.0
2023-10-20 11:20:00,121.43,121.63,121.11,121.11,10960.0,121.43,121.63,121.11,121.11,10960.0
2023-10-20 11:25:00,121.11,121.2,120.89,120.9,7218.0,121.11,121.2,120.89,120.9,7218.0
2023-10-20 11:30:00,120.92,121.43,120.63,121.27,5106.0,120.92,121.43,120.63,121.27,5106.0
2023-10-20 11:35:00,121.29,121.38,120.87,121.2,26292.0,121.29,121.38,120.87,121.2,26292.0
2023-10-20 11:40:00,121.25,121.44,121.15,121.4,5010.0,121.25,121.44,121.15,121.4,5010.0
2023-10-20 11:45:00,121.44,121.79,121.38,121.59,5555.0,121.44,121.79,121.38,121.59,5555.0
2023-10-20 11:50:00,121.59,121.6,121.42,121.57,7153.0,121.59,121.6,121.42,121.57,7153.0
2023-10-20 11:55:00,121.51,122.1,121.5,122.01,5402.0,121.51,122.1,121.5,122.01,5402.0
2023-10-20 12:00:00,122.02,122.09,121.55,121.55,5691.0,122.02,122.09,121.55,121.55,5691.0
2023-10-20 12:05:00,121.61,121.71,121.44,121.5,3967.0,121.61,121.71,121.44,121.5,3967.0
2023-10-20 12:10:00,121.5,121.61,121.48,121.61,1875.0,121.5,121.61,121.48,121.61,1875.0
2023-10-20 12:15:00,121.57,122.0,121.44,121.96,9084.0,121.57,122.0,121.44,121.96,9084.0
2023-10-20 12:20:00,121.9,122.16,121.75,122.09,7727.0,121.9,122.16,121.75,122.09,7727.0
2023-10-20 12:25:00,122.15,122.16,121.88,121.88,4839.0,122.15,122.16,121.88,121.88,4839.0
2023-10-20 12:30:00,121.89,121.97,121.69,121.69,2500.0,121.89,121.97,121.69,121.69,2500.0
2023-10-20 12:35:00,121.73,122.03,121.72,121.92,3882.0,121.73,122.03,121.72,121.92,3882.0
2023-10-20 12:40:00,121.97,121.97,121.73,121.9,2903.0,121.97,121.97,121.73,121.9,2903.0
2023-10-20 12:45:00,121.84,121.95,121.66,121.8,6062.0,121.84,121.95,121.66,121.8,6062.0
2023-10-20 12:50:00,121.82,121.88,121.66,121.86,3760.0,121.82,121.88,121.66,121.86,3760.0
2023-10-20 12:55:00,121.76,121.83,121.57,121.75,2700.0,121.76,121.83,121.57,121.75,2700.0
2023-10-20 13:00:00,121.75,121.8,121.3,121.36,3317.0,121.75,121.8,121.3,121.36,3317.0
2023-10-20 13:05:00,121.37,121.37,121.17,121.26,1400.0,121.37,121.37,121.17,121.26,1400.0
2023-10-20 13:10:00,121.35,121.67,121.27,121.46,12375.0,121.35,121.67,121.27,121.46,12375.0
2023-10-20 13:15:00,121.53,122.05,121.52,122.0,5340.0,121.53,122.05,121.52,122.0,5340.0
2023-10-20 13:20:00,121.98,121.99,121.69,121.83,3921.0,121.98,121.99,121.69,121.83,3921.0
2023-10-20 13:25:00,121.8,121.86,121.58,121.84,4512.0,121.8,121.86,121.58,121.84,4512.0
2023-10-20 13:30:00,121.84,121.86,121.64,121.8,6622.0,121.84,121.86,121.64,121.8,6622.0
2023-10-20 13:35:00,121.8,121.93,121.63,121.7,5632.0,121.8,121.93,121.63,121.7,5632.0
2023-10-20 13:40:00,121.7,121.97,121.69,121.94,3514.0,121.7,121.97,121.69,121.94,3514.0
2023-10-20 13:45:00,121.97,121.97,121.44,121.45,7157.0,121.97,121.97,121.44,121.45,7157.0
2023-10-20 13:50:00,121.54,121.58,121.36,121.48,2003.0,121.54,121.58,121.36,121.48,2003.0
2023-10-20 13:55:00,121.48,121.65,121.39,121.65,1301.0,121.48,121.65,121.39,121.65,1301.0
2023-10-20 14:00:00,121.67,121.75,121.62,121.7,2499.0,121.67,121.75,121.62,121.7,2499.0
2023-10-20 14:05:00,121.73,121.73,121.53,121.66,2320.0,121.73,121.73,121.53,121.66,2320.0
2023-10-20 14:10:00,121.76,121.76,121.45,121.49,4429.0,121.76,121.76,121.45,121.49,4429.0
2023-10-20 14:15:00,121.5,121.5,121.32,121.4,1800.0,121.5,121.5,121.32,121.4,1800.0
2023-10-20 14:20:00,121.45,121.45,121.3,121.36,2867.0,121.45,121.45,121.3,121.36,2867.0
2023-10-20 14:25:00,121.37,121.58,121.36,121.38,6096.0,121.37,121.58,121.36,121.38,6096.0
2023-10-20 14:30:00,121.4,121.59,121.32,121.59,2584.0,121.4,121.59,121.32,121.59,2584.0
2023-10-20 14:35:00,121.57,121.74,121.43,121.43,7640.0,121.57,121.74,121.43,121.43,7640.0
2023-10-20 14:40:00,121.42,121.49,121.31,121.49,7494.0,121.42,121.49,121.31,121.49,7494.0
2023-10-20 14:45:00,121.49,121.49,121.23,121.29,4239.0,121.49,121.49,121.23,121.29,4239.0
2023-10-20 14:50:00,121.3,121.44,121.29,121.44,2592.0,121.3,121.44,121.29,121.44,2592.0
2023-10-20 14:55:00,121.44,121.5,121.34,121.43,6000.0,121.44,121.5,121.34,121.43,6000.0
2023-10-20 15:00:00,121.43,121.73,121.43,121.67,28925.0,121.43,121.73,121.43,121.67,28925.0
2023-10-20 15:05:00,121.67,122.21,121.67,121.93,12387.0,121.67,122.21,121.67,121.93,12387.0
2023-10-20 15:10:00,121.93,122.15,121.9,122.15,6219.0,121.93,122.15,121.9,122.15,6219.0
2023-10-20 15:15:00,122.09,122.58,122.08,122.58,6748.0,122.09,122.58,122.08,122.58,6748.0
2023-10-20 15:20:00,122.53,122.53,122.24,122.38,10958.0,122.53,122.53,122.24,122.38,10958.0
2023-10-20 15:25:00,122.34,122.38,122.06,122.1,24959.0,122.34,122.38,122.06,122.1,24959.0
2023-10-20 15:30:00,122.13,122.36,122.13,122.23,13419.0,122.13,122.36,122.13,122.23,13419.0
2023-10-20 15:35:00,122.25,122.37,122.17,122.32,14971.0,122.25,122.37,122.17,122.32,14971.0
2023-10-20 15:40:00,122.3,122.42,122.13,122.42,21155.0,122.3,122.42,122.13,122.42,21155.0
2023-10-20 15:45:00,122.43,122.45,122.23,122.43,26174.0,122.43,122.45,122.23,122.43,26174.0
2023-10-20 15:50:00,122.39,122.39,122.09,122.12,40509.0,122.39,122.39,122.09,122.12,40509.0
2023-10-20 15:55:00,122.12,122.41,122.0,122.2,105867.0,122.12,122.41,122.0,122.2,105867.0
2023-10-23 09:30:00,120.34,121.57,119.7,120.09,12611.0,120.34,121.57,119.7,120.09,12611.0
2023-10-23 09:35:00,119.95,119.95,118.39,118.39,2316.0,119.95,119.95,118.39,118.39,2316.0
2023-10-23 09:40:00,118.31,118.41,116.44,116.44,15276.0,118.31,118.41,116.44,116.44,15276.0
2023-10-23 09:45:00,116.54,117.47,116.03,117.2,49432.0,116.54,117.47,116.03,117.2,49432.0
2023-10-23 09:50:00,117.0,117.93,116.59,117.93,18506.0,117.0,117.93,116.59,117.93,18506.0
2023-10-23 09:55:00,118.08,118.16,117.55,118.16,8026.0,118.08,118.16,117.55,118.16,8026.0
2023-10-23 10:00:00,117.89,117.92,117.16,117.2,39626.0,117.89,117.92,117.16,117.2,39626.0
2023-10-23 10:05:00,117.14,117.42,116.98,117.1,17732.0,117.14,117.42,116.98,117.1,17732.0
2023-10-23 10:10:00,117.11,117.98,117.1,117.86,27505.0,117.11,117.98,117.1,117.86,27505.0
2023-10-23 10:15:00,117.95,118.53,117.84,118.44,8741.0,117.95,118.53,117.84,118.44,8741.0
2023-10-23 10:20:00,118.42,118.56,117.92,118.06,10371.0,118.42,118.56,117.92,118.06,10371.0
2023-10-23 10:25:00,118.18,118.24,117.9,118.16,9857.0,118.18,118.24,117.9,118.16,9857.0
2023-10-23 10:30:00,118.29,118.31,118.0,118.26,4922.0,118.29,118.31,118.0,118.26,4922.0
2023-10-23 10:35:00,118.28,118.51,118.21,118.46,3300.0,118.28,118.51,118.21,118.46,3300.0
2023-10-23 10:40:00,118.46,118.84,118.23,118.73,6747.0,118.46,118.84,118.23,118.73,6747.0
2023-10-23 10:45:00,118.7,118.89,118.68,118.87,4871.0,118.7,118.89,118.68,118.87,4871.0
2023-10-23 10:50:00,118.78,118.87,118.52,118.55,4854.0,118.78,118.87,118.52,118.55,4854.0
2023-10-23 10:55:00,118.57,118.74,118.51,118.74,8546.0,118.57,118.74,118.51,118.74,8546.0
2023-10-23 11:00:00,118.65,118.65,118.0,118.2,6580.0,118.65,118.65,118.0,118.2,6580.0
2023-10-23 11:05:00,118.17,118.2,117.74,117.81,3349.0,118.17,118.2,117.74,117.81,3349.0
2023-10-23 11:10:00,117.81,118.13,117.78,118.13,2649.0,117.81,118.13,117.78,118.13,2649.0
2023-10-23 11:15:00,118.13,118.66,118.13,118.58,2100.0,118.13,118.66,118.13,118.58,2100.0
2023-10-23 11:20:00,118.59,118.75,118.48,118.7,3866.0,118.59,118.75,118.48,118.7,3866.0
2023-10-23 11:25:00,118.69,118.69,118.41,118.44,6087.0,118.69,118.69,118.41,118.44,6087.0
2023-10-23 11:30:00,118.41,118.59,118.39,118.59,5110.0,118.41,118.59,118.39,118.59,5110.0
2023-10-23 11:35:00,118.59,118.94,118.54,118.83,3239.0,118.59,118.94,118.54,118.83,3239.0
2023-10-23 11:40:00,118.74,118.75,118.37,118.45,10274.0,118.74,118.75,118.37,118.45,10274.0
2023-10-23 11:45:00,118.44,118.45,117.88,118.2,3501.0,118.44,118.45,117.88,118.2,3501.0
2023-10-23 11:50:00,118.25,118.33,118.24,118.32,500.0,118.25,118.33,118.24,118.32,500.0
2023-10-23 11:55:00,118.19,118.67,118.14,118.67,3750.0,118.19,118.67,118.14,118.67,3750.0
2023-10-23 12:00:00,118.68,118.68,118.42,118.51,3200.0,118.68,118.68,118.42,118.51,3200.0
2023-10-23 12:05:00,118.6,118.76,118.51,118.57,2750.0,118.6,118.76,118.51,118.57,2750.0
2023-10-23 12:10:00,118.55,118.91,118.49,118.84,6254.0,118.55,118.91,118.49,118.84,6254.0
2023-10-23 12:15:00,118.85,119.08,118.52,118.52,4536.0,118.85,119.08,118.52,118.52,4536.0
2023-10-23 12:20:00,118.41,118.79,118.38,118.79,3278.0,118.41,118.79,118.38,118.79,3278.0
2023-10-23 12:25:00,118.77,119.31,118.74,119.27,1592.0,118.77,119.31,118.74,119.27,1592.0
2023-10-23 12:30:00,119.25,119.38,119.22,119.3,3369.0,119.25,119.38,119.22,119.3,3369.0
2023-10-23 12:35:00,119.25,119.29,119.25,119.29,301.0,119.25,119.29,119.25,119.29,301.0
2023-10-23 12:40:00,119.34,119.66,119.34,119.6,5015.0,119.34,119.66,119.34,119.6,5015.0
2023-10-23 12:45:00,119.65,119.9,119.65,119.8,2355.0,119.65,119.9,119.65,119.8,2355.0
2023-10-23 12:50:00,119.8,119.87,119.79,119.87,1022.0,119.8,119.87,119.79,119.87,1022.0
2023-10-23 12:55:00,119.87,120.19,119.86,120.19,2446.0,119.87,120.19,119.86,120.19,2446.0
2023-10-23 13:00:00,120.22,120.34,119.84,119.96,5150.0,120.22,120.34,119.84,119.96,5150.0
2023-10-23 13:05:00,120.05,120.31,119.97,119.97,5149.0,120.05,120.31,119.97,119.97,5149.0
2023-10-23 13:10:00,119.91,119.91,119.7,119.78,6242.0,119.91,119.91,119.7,119.78,6242.0
2023-10-23 13:15:00,119.76,119.86,119.66,119.71,4852.0,119.76,119.86,119.66,119.71,4852.0
2023-10-23 13:20:00,119.64,119.9,119.6,119.85,6337.0,119.64,119.9,119.6,119.85,6337.0
2023-10-23 13:25:00,119.83,119.86,119.58,119.7,4973.0,119.83,119.86,119.58,119.7,4973.0
2023-10-23 13:30:00,119.51,119.54,119.35,119.54,2107.0,119.51,119.54,119.35,119.54,2107.0
2023-10-23 13:35:00,119.57,119.99,119.57,119.88,5391.0,119.57,119.99,119.57,119.88,5391.0
2023-10-23 13:40:00,119.88,120.03,119.87,120.03,2420.0,119.88,120.03,119.87,120.03,2420.0
2023-10-23 13:45:00,120.03,120.18,119.98,120.11,4361.0,120.03,120.18,119.98,120.11,4361.0
2023-10-23 13:50:00,120.06,120.21,120.0,120.09,6429.0,120.06,120.21,120.0,120.09,6429.0
2023-10-23 13:55:00,120.07,120.1,119.73,119.85,2950.0,120.07,120.1,119.73,119.85,2950.0
2023-10-23 14:00:00,119.77,119.87,119.73,119.73,2917.0,119.77,119.87,119.73,119.73,2917.0
2023-10-23 14:05:00,119.83,119.98,119.81,119.82,3141.0,119.83,119.98,119.81,119.82,3141.0
2023-10-23 14:10:00,119.72,119.75,119.55,119.55,3846.0,119.72,119.75,119.55,119.55,3846.0
2023-10-23 14:15:00,119.53,119.65,119.39,119.47,3006.0,119.53,119.65,119.39,119.47,3006.0
2023-10-23 14:20:00,119.36,119.53,119.35,119.5,3837.0,119.36,119.53,119.35,119.5,3837.0
2023-10-23 14:25:00,119.5,119.68,119.41,119.68,5452.0,119.5,119.68,119.41,119.68,5452.0
2023-10-23 14:30:00,119.68,119.87,119.66,119.66,2366.0,119.68,119.87,119.66,119.66,2366.0
2023-10-23 14:35:00,119.59,119.74,119.59,119.67,2873.0,119.59,119.74,119.59,119.67,2873.0
2023-10-23 14:40:00,119.67,119.89,119.52,119.52,6739.0,119.67,119.89,119.52,119.52,6739.0
2023-10-23 14:45:00,119.52,119.72,119.48,119.54,2716.0,119.52,119.72,119.48,119.54,2716.0
2023-10-23 14:50:00,119.58,119.62,119.37,119.39,3018.0,119.58,119.62,119.37,119.39,3018.0
2023-10-23 14:55:00,119.43,119.47,119.26,119.32,5614.0,119.43,119.47,119.26,119.32,5614.0
2023-10-23 15:00:00,119.44,119.44,119.26,119.34,3785.0,119.44,119.44,119.26,119.34,3785.0
2023-10-23 15:05:00,119.33,119.33,118.99,119.05,2949.0,119.33,119.33,118.99,119.05,2949.0
2023-10-23 15:10:00,118.99,119.11,118.84,118.93,3481.0,118.99,119.11,118.84,118.93,3481.0
2023-10-23 15:15:00,118.97,119.07,118.9,119.07,5717.0,118.97,119.07,118.9,119.07,5717.0
2023-10-23 15:20:00,118.99,118.99,118.49,118.6,3809.0,118.99,118.99,118.49,118.6,3809.0
2023-10-23 15:25:00,118.57,118.68,118.35,118.35,3316.0,118.57,118.68,118.35,118.35,3316.0
2023-10-23 15:30:00,118.34,118.52,118.27,118.44,6576.0,118.34,118.52,118.27,118.44,6576.0
2023-10-23 15:35:00,118.47,118.54,118.25,118.33,4581.0,118.47,118.54,118.25,118.33,4581.0
2023-10-23 15:40:00,118.34,118.42,118.14,118.2,8646.0,118.34,118.42,118.14,118.2,8646.0
2023-10-23 15:45:00,118.21,118.26,118.0,118.08,14637.0,118.21,118.26,118.0,118.08,14637.0
2023-10-23 15:50:00,118.09,118.16,117.98,118.01,29980.0,118.09,118.16,117.98,118.01,29980.0
2023-10-23 15:55:00,118.03,118.25,117.9,118.18,116937.0,118.03,118.25,117.9,118.18,116937.0
2023-10-24 09:30:00,119.23,120.29,118.66,119.43,10801.0,119.23,120.29,118.66,119.43,10801.0
2023-10-24 09:35:00,119.98,120.11,119.91,119.95,2000.0,119.98,120.11,119.91,119.95,2000.0
2023-10-24 09:40:00,119.84,119.84,118.64,118.64,5402.0,119.84,119.84,118.64,118.64,5402.0
2023-10-24 09:45:00,118.98,120.0,118.97,120.0,5752.0,118.98,120.0,118.97,120.0,5752.0
2023-10-24 09:50:00,119.9,120.26,119.8,120.12,2047.0,119.9,120.26,119.8,120.12,2047.0
2023-10-24 09:55:00,120.26,120.81,120.2,120.81,2161.0,120.26,120.81,120.2,120.81,2161.0
2023-10-24 10:00:00,120.67,120.82,120.17,120.27,5474.0,120.67,120.82,120.17,120.27,5474.0
2023-10-24 10:05:00,120.28,120.86,120.28,120.85,4226.0,120.28,120.86,120.28,120.85,4226.0
2023-10-24 10:10:00,120.86,120.99,120.48,120.54,5114.0,120.86,120.99,120.48,120.54,5114.0
2023-10-24 10:15:00,120.64,120.77,120.46,120.56,7080.0,120.64,120.77,120.46,120.56,7080.0
2023-10-24 10:20:00,120.58,120.67,120.21,120.67,3210.0,120.58,120.67,120.21,120.67,3210.0
2023-10-24 10:25:00,120.79,121.19,120.72,121.19,2903.0,120.79,121.19,120.72,121.19,2903.0
2023-10-24 10:30:00,121.25,121.64,121.0,121.57,6749.0,121.25,121.64,121.0,121.57,6749.0
2023-10-24 10:35:00,121.54,121.54,121.0,121.32,6629.0,121.54,121.54,121.0,121.32,6629.0
2023-10-24 10:40:00,121.22,121.28,121.09,121.27,3286.0,121.22,121.28,121.09,121.27,3286.0
2023-10-24 10:45:00,121.27,121.4,121.11,121.31,6188.0,121.27,121.4,121.11,121.31,6188.0
2023-10-24 10:50:00,121.36,121.51,121.2,121.33,7451.0,121.36,121.51,121.2,121.33,7451.0
2023-10-24 10:55:00,121.33,121.6,121.26,121.26,6946.0,121.33,121.6,121.26,121.26,6946.0
2023-10-24 11:00:00,121.24,121.43,121.02,121.43,7389.0,121.24,121.43,121.02,121.43,7389.0
2023-10-24 11:05:00,121.42,121.5,121.19,121.26,5072.0,121.42,121.5,121.19,121.26,5072.0
2023-10-24 11:10:00,121.18,121.33,121.03,121.04,7285.0,121.18,121.33,121.03,121.04,7285.0
2023-10-24 11:15:00,120.94,121.27,120.89,121.06,3672.0,120.94,121.27,120.89,121.06,3672.0
2023-10-24 11:20:00,121.05,121.09,120.64,120.72,7751.0,121.05,121.09,120.64,120.72,7751.0
2023-10-24 11:25:00,120.67,120.77,120.48,120.5,3065.0,120.67,120.77,120.48,120.5,3065.0
2023-10-24 11:30:00,120.46,120.6,120.29,120.54,5481.0,120.46,120.6,120.29,120.54,5481.0
2023-10-24 11:35:00,120.59,120.6,119.93,119.95,5372.0,120.59,120.6,119.93,119.95,5372.0
2023-10-24 11:40:00,119.95,120.07,119.85,119.88,13137.0,119.95,120.07,119.85,119.88,13137.0
2023-10-24 11:45:00,119.91,120.22,119.91,120.02,14478.0,119.91,120.22,119.91,120.02,14478.0
2023-10-24 11:50:00,119.98,120.07,119.88,119.9,17082.0,119.98,120.07,119.88,119.9,17082.0
2023-10-24 11:55:00,119.8,120.07,119.72,120.07,9621.0,119.8,120.07,119.72,120.07,9621.0
2023-10-24 12:00:00,120.07,120.07,119.8,119.96,23323.0,120.07,120.07,119.8,119.96,23323.0
2023-10-24 12:05:00,120.13,120.33,120.03,120.26,6976.0,120.13,120.33,120.03,120.26,6976.0
2023-10-24 12:10:00,120.28,120.38,120.1,120.19,5115.0,120.28,120.38,120.1,120.19,5115.0
2023-10-24 12:15:00,120.13,120.13,119.78,119.78,3800.0,120.13,120.13,119.78,119.78,3800.0
2023-10-24 12:20:00,119.84,119.91,119.67,119.9,4805.0,119.84,119.91,119.67,119.9,4805.0
2023-10-24 12:25:00,119.84,119.99,119.69,119.8,3496.0,119.84,119.99,119.69,119.8,3496.0
2023-10-24 12:30:00,119.72,119.72,119.54,119.58,2133.0,119.72,119.72,119.54,119.58,2133.0
2023-10-24 12:35:00,119.62,119.62,119.38,119.43,1758.0,119.62,119.62,119.38,119.43,1758.0
2023-10-24 12:40:00,119.44,119.44,119.33,119.36,1698.0,119.44,119.44,119.33,119.36,1698.0
2023-10-24 12:45:00,119.37,119.49,119.21,119.3,2673.0,119.37,119.49,119.21,119.3,2673.0
2023-10-24 12:50:00,119.32,119.33,119.2,119.2,1375.0,119.32,119.33,119.2,119.2,1375.0
2023-10-24 12:55:00,119.23,119.35,119.23,119.34,1000.0,119.23,119.35,119.23,119.34,1000.0
2023-10-24 13:00:00,119.28,119.41,119.14,119.3,3795.0,119.28,119.41,119.14,119.3,3795.0
2023-10-24 13:05:00,119.35,119.52,119.3,119.45,2700.0,119.35,119.52,119.3,119.45,2700.0
2023-10-24 13:10:00,119.39,119.39,119.18,119.18,1146.0,119.39,119.39,119.18,119.18,1146.0
2023-10-24 13:15:00,119.12,119.3,119.12,119.29,1175.0,119.12,119.3,119.12,119.29,1175.0
2023-10-24 13:20:00,119.33,119.47,119.32,119.35,3141.0,119.33,119.47,119.32,119.35,3141.0
2023-10-24 13:25:00,119.42,119.47,119.34,119.47,1200.0,119.42,119.47,119.34,119.47,1200.0
2023-10-24 13:30:00,119.53,119.63,119.43,119.47,3369.0,119.53,119.63,119.43,119.47,3369.0
2023-10-24 13:35:00,119.46,119.52,119.39,119.52,753.0,119.46,119.52,119.39,119.52,753.0
2023-10-24 13:40:00,119.46,119.59,119.46,119.59,2858.0,119.46,119.59,119.46,119.59,2858.0
2023-10-24 13:45:00,119.64,119.64,119.49,119.52,2132.0,119.64,119.64,119.49,119.52,2132.0
2023-10-24 13:50:00,119.47,119.57,119.43,119.55,2915.0,119.47,119.57,119.43,119.55,2915.0
2023-10-24 13:55:00,119.52,119.8,119.46,119.76,15122.0,119.52,119.8,119.46,119.76,15122.0
2023-10-24 14:00:00,119.77,119.95,119.77,119.87,1121.0,119.77,119.95,119.77,119.87,1121.0
2023-10-24 14:05:00,119.95,120.14,119.95,119.97,2659.0,119.95,120.14,119.95,119.97,2659.0
2023-10-24 14:10:00,120.0,120.06,119.89,119.93,3591.0,120.0,120.06,119.89,119.93,3591.0
2023-10-24 14:15:00,119.93,119.93,119.77,119.8,5540.0,119.93,119.93,119.77,119.8,5540.0
2023-10-24 14:20:00,119.8,119.96,119.79,119.96,1931.0,119.8,119.96,119.79,119.96,1931.0
2023-10-24 14:25:00,120.01,120.07,119.9,120.02,4237.0,120.01,120.07,119.9,120.02,4237.0
2023-10-24 14:30:00,120.11,120.31,120.11,120.16,2936.0,120.11,120.31,120.11,120.16,2936.0
2023-10-24 14:35:00,120.21,120.21,120.11,120.21,1610.0,120.21,120.21,120.11,120.21,1610.0
2023-10-24 14:40:00,120.26,120.46,120.18,120.46,7458.0,120.26,120.46,120.18,120.46,7458.0
2023-10-24 14:45:00,120.45,120.59,120.42,120.53,28719.0,120.45,120.59,120.42,120.53,28719.0
2023-10-24 14:50:00,120.55,120.67,120.36,120.44,28354.0,120.55,120.67,120.36,120.44,28354.0
2023-10-24 14:55:00,120.39,120.47,120.27,120.42,2605.0,120.39,120.47,120.27,120.42,2605.0
2023-10-24 15:00:00,120.54,120.56,120.45,120.52,1953.0,120.54,120.56,120.45,120.52,1953.0
2023-10-24 15:05:00,120.55,120.55,120.28,120.3,3489.0,120.55,120.55,120.28,120.3,3489.0
2023-10-24 15:10:00,120.24,120.33,120.21,120.24,2620.0,120.24,120.33,120.21,120.24,2620.0
2023-10-24 15:15:00,120.28,120.32,120.11,120.11,28341.0,120.28,120.32,120.11,120.11,28341.0
2023-10-24 15:20:00,120.13,120.29,120.05,120.29,3755.0,120.13,120.29,120.05,120.29,3755.0
2023-10-24 15:25:00,120.25,120.27,120.03,120.05,5620.0,120.25,120.27,120.03,120.05,5620.0
2023-10-24 15:30:00,120.15,120.15,120.01,120.05,6804.0,120.15,120.15,120.01,120.05,6804.0
2023-10-24 15:35:00,120.03,120.2,119.99,120.14,7982.0,120.03,120.2,119.99,120.14,7982.0
2023-10-24 15:40:00,120.11,120.25,120.11,120.19,4916.0,120.11,120.25,120.11,120.19,4916.0
2023-10-24 15:45:00,120.18,120.19,120.01,120.13,48542.0,120.18,120.19,120.01,120.13,48542.0
2023-10-24 15:50:00,120.14,120.27,120.03,120.04,25088.0,120.14,120.27,120.03,120.04,25088.0
2023-10-24 15:55:00,120.07,120.26,120.05,120.16,82565.0,120.07,120.26,120.05,120.16,82565.0
2023-10-25 09:30:00,117.7,119.08,117.51,118.37,13526.0,117.7,119.08,117.51,118.37,13526.0
2023-10-25 09:35:00,118.44,118.65,118.44,118.64,600.0,118.44,118.65,118.44,118.64,600.0
2023-10-25 09:40:00,118.65,118.66,118.46,118.66,400.0,118.65,118.66,118.46,118.66,400.0
2023-10-25 09:45:00,118.66,118.66,117.63,117.95,5443.0,118.66,118.66,117.63,117.95,5443.0
2023-10-25 09:50:00,117.95,118.23,117.75,117.97,6702.0,117.95,118.23,117.75,117.97,6702.0
2023-10-25 09:55:00,118.03,118.43,118.03,118.28,2937.0,118.03,118.43,118.03,118.28,2937.0
2023-10-25 10:00:00,118.21,118.24,118.17,118.17,300.0,118.21,118.24,118.17,118.17,300.0
2023-10-25 10:05:00,118.17,118.18,117.95,118.18,2857.0,118.17,118.18,117.95,118.18,2857.0
2023-10-25 10:10:00,118.25,118.29,118.22,118.29,600.0,118.25,118.29,118.22,118.29,600.0
2023-10-25 10:15:00,118.29,118.35,118.29,118.31,400.0,118.29,118.35,118.29,118.31,400.0
2023-10-25 10:20:00,118.34,118.52,118.22,118.52,2137.0,118.34,118.52,118.22,118.52,2137.0
2023-10-25 10:25:00,118.65,118.71,118.64,118.7,400.0,118.65,118.71,118.64,118.7,400.0
2023-10-25 10:30:00,118.71,118.72,118.29,118.32,3390.0,118.71,118.72,118.29,118.32,3390.0
2023-10-25 10:35:00,118.28,118.67,118.2,118.67,5727.0,118.28,118.67,118.2,118.67,5727.0
2023-10-25 10:40:00,118.74,118.75,118.57,118.59,1521.0,118.74,118.75,118.57,118.59,1521.0
2023-10-25 10:45:00,118.64,118.93,118.64,118.8,7704.0,118.64,118.93,118.64,118.8,7704.0
2023-10-25 10:50:00,118.81,118.87,118.59,118.71,4511.0,118.81,118.87,118.59,118.71,4511.0
2023-10-25 10:55:00,118.73,119.16,118.72,119.15,2619.0,118.73,119.16,118.72,119.15,2619.0
2023-10-25 11:00:00,119.34,119.94,119.34,119.94,1087.0,119.34,119.94,119.34,119.94,1087.0
2023-10-25 11:05:00,119.94,120.04,119.41,119.69,8006.0,119.94,120.04,119.41,119.69,8006.0
2023-10-25 11:10:00,119.75,119.91,119.46,119.91,4083.0,119.75,119.91,119.46,119.91,4083.0
2023-10-25 11:15:00,119.99,120.25,119.95,120.17,2592.0,119.99,120.25,119.95,120.17,2592.0
2023-10-25 11:20:00,120.25,120.39,120.05,120.13,2723.0,120.25,120.39,120.05,120.13,2723.0
2023-10-25 11:25:00,120.22,120.57,120.22,120.44,1825.0,120.22,120.57,120.22,120.44,1825.0
2023-10-25 11:30:00,120.31,120.42,120.26,120.34,3476.0,120.31,120.42,120.26,120.34,3476.0
2023-10-25 11:35:00,120.34,120.55,120.22,120.55,3750.0,120.34,120.55,120.22,120.55,3750.0
2023-10-25 11:40:00,120.6,120.8,120.45,120.8,7966.0,120.6,120.8,120.45,120.8,7966.0
2023-10-25 11:45:00,120.81,120.84,120.42,120.42,4677.0,120.81,120.84,120.42,120.42,4677.0
2023-10-25 11:50:00,120.39,120.39,120.12,120.12,1800.0,120.39,120.39,120.12,120.12,1800.0
2023-10-25 11:55:00,120.14,120.28,120.04,120.19,6396.0,120.14,120.28,120.04,120.19,6396.0
2023-10-25 12:00:00,120.17,120.28,120.12,120.23,2000.0,120.17,120.28,120.12,120.23,2000.0
2023-10-25 12:05:00,120.23,120.6,120.22,120.6,6190.0,120.23,120.6,120.22,120.6,6190.0
2023-10-25 12:10:00,120.57,120.57,120.2,120.35,9288.0,120.57,120.57,120.2,120.35,9288.0
2023-10-25 12:15:00,120.33,120.45,120.28,120.36,3821.0,120.33,120.45,120.28,120.36,3821.0
2023-10-25 12:20:00,120.36,120.54,120.28,120.52,15758.0,120.36,120.54,120.28,120.52,15758.0
2023-10-25 12:25:00,120.48,120.63,120.48,120.53,3748.0,120.48,120.63,120.48,120.53,3748.0
2023-10-25 12:30:00,120.59,120.92,120.55,120.73,5702.0,120.59,120.92,120.55,120.73,5702.0
2023-10-25 12:35:00,120.76,120.76,120.63,120.64,6900.0,120.76,120.76,120.63,120.64,6900.0
2023-10-25 12:40:00,120.64,120.71,120.48,120.71,8291.0,120.64,120.71,120.48,120.71,8291.0
2023-10-25 12:45:00,120.93,120.93,120.77,120.82,4855.0,120.93,120.93,120.77,120.82,4855.0
2023-10-25 12:50:00,120.82,120.82,120.56,120.75,11287.0,120.82,120.82,120.56,120.75,11287.0
2023-10-25 12:55:00,120.7,120.77,120.62,120.7,11109.0,120.7,120.77,120.62,120.7,11109.0
2023-10-25 13:00:00,120.66,120.78,120.43,120.47,10953.0,120.66,120.78,120.43,120.47,10953.0
2023-10-25 13:05:00,120.5,120.62,120.33,120.54,8229.0,120.5,120.62,120.33,120.54,8229.0
2023-10-25 13:10:00,120.35,120.6,120.33,120.6,1581.0,120.35,120.6,120.33,120.6,1581.0
2023-10-25 13:15:00,120.59,120.66,120.49,120.52,3192.0,120.59,120.66,120.49,120.52,3192.0
2023-10-25 13:20:00,120.59,120.59,120.51,120.59,1080.0,120.59,120.59,120.51,120.59,1080.0
2023-10-25 13:25:00,120.63,120.7,120.58,120.64,2255.0,120.63,120.7,120.58,120.64,2255.0
2023-10-25 13:30:00,120.68,120.69,120.56,120.61,1442.0,120.68,120.69,120.56,120.61,1442.0
2023-10-25 13:35:00,120.71,120.71,120.58,120.58,1417.0,120.71,120.71,120.58,120.58,1417.0
2023-10-25 13:40:00,120.5,120.58,120.41,120.54,1600.0,120.5,120.58,120.41,120.54,1600.0
2023-10-25 13:45:00,120.48,120.49,120.1,120.35,12152.0,120.48,120.49,120.1,120.35,12152.0
2023-10-25 13:50:00,120.21,120.21,119.94,120.07,3876.0,120.21,120.21,119.94,120.07,3876.0
2023-10-25 13:55:00,119.99,120.13,119.94,119.94,2017.0,119.99,120.13,119.94,119.94,2017.0
2023-10-25 14:00:00,119.94,120.06,119.91,119.91,2700.0,119.94,120.06,119.91,119.91,2700.0
2023-10-25 14:05:00,119.92,120.09,119.89,120.01,1643.0,119.92,120.09,119.89,120.01,1643.0
2023-10-25 14:10:00,120.12,120.35,120.06,120.23,5044.0,120.12,120.35,120.06,120.23,5044.0
2023-10-25 14:15:00,120.25,120.3,120.14,120.15,2503.0,120.25,120.3,120.14,120.15,2503.0
2023-10-25 14:20:00,120.22,120.27,120.16,120.19,2034.0,120.22,120.27,120.16,120.19,2034.0
2023-10-25 14:25:00,120.25,120.35,120.1,120.1,4167.0,120.25,120.35,120.1,120.1,4167.0
2023-10-25 14:30:00,120.07,120.16,119.98,120.01,2530.0,120.07,120.16,119.98,120.01,2530.0
2023-10-25 14:35:00,120.02,120.13,119.95,120.07,3130.0,120.02,120.13,119.95,120.07,3130.0
2023-10-25 14:40:00,120.15,120.15,119.97,120.03,2310.0,120.15,120.15,119.97,120.03,2310.0
2023-10-25 14:45:00,120.06,120.12,119.99,119.99,1484.0,120.06,120.12,119.99,119.99,1484.0
2023-10-25 14:50:00,119.94,120.11,119.94,120.07,1254.0,119.94,120.11,119.94,120.07,1254.0
2023-10-25 14:55:00,120.08,120.2,120.01,120.05,2366.0,120.08,120.2,120.01,120.05,2366.0
2023-10-25 15:00:00,120.11,120.13,119.84,119.84,3159.0,120.11,120.13,119.84,119.84,3159.0
2023-10-25 15:05:00,119.87,120.2,119.86,120.08,2565.0,119.87,120.2,119.86,120.08,2565.0
2023-10-25 15:10:00,120.2,120.24,120.04,120.07,4259.0,120.2,120.24,120.04,120.07,4259.0
2023-10-25 15:15:00,120.07,120.2,120.07,120.2,666.0,120.07,120.2,120.07,120.2,666.0
2023-10-25 15:20:00,120.23,120.29,120.0,120.05,6021.0,120.23,120.29,120.0,120.05,6021.0
2023-10-25 15:25:00,120.06,120.1,119.93,120.05,4899.0,120.06,120.1,119.93,120.05,4899.0
2023-10-25 15:30:00,120.05,120.25,120.0,120.19,5988.0,120.05,120.25,120.0,120.19,5988.0
2023-10-25 15:35:00,120.18,120.43,120.12,120.36,15505.0,120.18,120.43,120.12,120.36,15505.0
2023-10-25 15:40:00,120.38,120.38,120.23,120.3,4365.0,120.38,120.38,120.23,120.3,4365.0
2023-10-25 15:45:00,120.25,120.26,120.14,120.21,7820.0,120.25,120.26,120.14,120.21,7820.0
2023-10-25 15:50:00,120.22,120.33,120.09,120.11,21139.0,120.22,120.33,120.09,120.11,21139.0
2023-10-25 15:55:00,120.09,120.2,120.05,120.08,50510.0,120.09,120.2,120.05,120.08,50510.0
2023-10-26 09:30:00,120.65,120.65,120.18,120.18,5107.0,120.65,120.65,120.18,120.18,5107.0
2023-10-26 09:35:00,120.99,120.99,118.43,118.6,15369.0,120.99,120.99,118.43,118.6,15369.0
2023-10-26 09:40:00,119.31,119.49,119.0,119.3,2875.0,119.31,119.49,119.0,119.3,2875.0
2023-10-26 09:45:00,119.34,119.67,118.65,118.95,1223.0,119.34,119.67,118.65,118.95,1223.0
2023-10-26 09:50:00,119.05,119.17,118.51,118.58,4413.0,119.05,119.17,118.51,118.58,4413.0
2023-10-26 09:55:00,118.37,118.37,117.75,117.95,5674.0,118.37,118.37,117.75,117.95,5674.0
2023-10-26 10:00:00,118.16,118.59,117.82,118.59,4960.0,118.16,118.59,117.82,118.59,4960.0
2023-10-26 10:05:00,118.57,118.72,118.42,118.42,1301.0,118.57,118.72,118.42,118.42,1301.0
2023-10-26 10:10:00,118.52,118.69,118.26,118.3,2765.0,118.52,118.69,118.26,118.3,2765.0
2023-10-26 10:15:00,118.4,118.52,118.16,118.26,3303.0,118.4,118.52,118.16,118.26,3303.0
2023-10-26 10:20:00,118.27,118.64,118.18,118.3,2510.0,118.27,118.64,118.18,118.3,2510.0
2023-10-26 10:25:00,118.37,118.54,118.32,118.41,4841.0,118.37,118.54,118.32,118.41,4841.0
2023-10-26 10:30:00,118.45,118.56,118.01,118.11,27420.0,118.45,118.56,118.01,118.11,27420.0
2023-10-26 10:35:00,118.13,118.38,118.13,118.2,11948.0,118.13,118.38,118.13,118.2,11948.0
2023-10-26 10:40:00,118.19,118.48,118.13,118.47,5710.0,118.19,118.48,118.13,118.47,5710.0
2023-10-26 10:45:00,118.46,118.76,118.39,118.57,7169.0,118.46,118.76,118.39,118.57,7169.0
2023-10-26 10:50:00,118.57,119.04,118.56,118.99,5264.0,118.57,119.04,118.56,118.99,5264.0
2023-10-26 10:55:00,118.99,119.04,118.81,119.0,2518.0,118.99,119.04,118.81,119.0,2518.0
2023-10-26 11:00:00,119.04,119.35,119.04,119.15,2418.0,119.04,119.35,119.04,119.15,2418.0
2023-10-26 11:05:00,119.27,119.28,119.0,119.05,2463.0,119.27,119.28,119.0,119.05,2463.0
2023-10-26 11:10:00,119.05,119.2,118.78,118.8,5291.0,119.05,119.2,118.78,118.8,5291.0
2023-10-26 11:15:00,118.85,118.89,118.76,118.84,2518.0,118.85,118.89,118.76,118.84,2518.0
2023-10-26 11:20:00,118.77,118.85,118.64,118.7,1787.0,118.77,118.85,118.64,118.7,1787.0
2023-10-26 11:25:00,118.76,118.76,118.44,118.45,3599.0,118.76,118.76,118.44,118.45,3599.0
2023-10-26 11:30:00,118.4,118.89,118.34,118.89,2164.0,118.4,118.89,118.34,118.89,2164.0
2023-10-26 11:35:00,118.78,119.1,118.66,119.06,2961.0,118.78,119.1,118.66,119.06,2961.0
2023-10-26 11:40:00,118.94,119.19,118.78,119.17,2800.0,118.94,119.19,118.78,119.17,2800.0
2023-10-26 11:45:00,119.16,119.27,119.15,119.17,2111.0,119.16,119.27,119.15,119.17,2111.0
2023-10-26 11:50:00,119.22,119.34,119.16,119.28,2847.0,119.22,119.34,119.16,119.28,2847.0
2023-10-26 11:55:00,119.29,119.35,119.2,119.2,1141.0,119.29,119.35,119.2,119.2,1141.0
2023-10-26 12:00:00,119.14,119.14,118.85,118.86,1300.0,119.14,119.14,118.85,118.86,1300.0
2023-10-26 12:05:00,118.8,118.82,118.58,118.81,3124.0,118.8,118.82,118.58,118.81,3124.0
2023-10-26 12:10:00,118.76,118.88,118.67,118.81,2876.0,118.76,118.88,118.67,118.81,2876.0
2023-10-26 12:15:00,118.77,118.85,118.45,118.47,2274.0,118.77,118.85,118.45,118.47,2274.0
2023-10-26 12:20:00,118.58,118.72,118.54,118.54,2229.0,118.58,118.72,118.54,118.54,2229.0
2023-10-26 12:25:00,118.54,118.65,118.34,118.65,6097.0,118.54,118.65,118.34,118.65,6097.0
2023-10-26 12:30:00,118.65,118.92,118.63,118.92,2607.0,118.65,118.92,118.63,118.92,2607.0
2023-10-26 12:35:00,118.91,118.91,118.74,118.74,2652.0,118.91,118.91,118.74,118.74,2652.0
2023-10-26 12:40:00,118.82,118.9,118.73,118.73,3675.0,118.82,118.9,118.73,118.73,3675.0
2023-10-26 12:45:00,118.81,118.89,118.81,118.86,11873.0,118.81,118.89,118.81,118.86,11873.0
2023-10-26 12:50:00,118.84,118.97,118.83,118.95,5945.0,118.84,118.97,118.83,118.95,5945.0
2023-10-26 12:55:00,119.01,119.04,118.77,118.77,3092.0,119.01,119.04,118.77,118.77,3092.0
2023-10-26 13:00:00,118.75,118.98,118.58,118.59,3682.0,118.75,118.98,118.58,118.59,3682.0
2023-10-26 13:05:00,118.57,118.68,118.47,118.64,5425.0,118.57,118.68,118.47,118.64,5425.0
2023-10-26 13:10:00,118.64,118.8,118.47,118.79,15646.0,118.64,118.8,118.47,118.79,15646.0
2023-10-26 13:15:00,118.8,118.92,118.63,118.92,5242.0,118.8,118.92,118.63,118.92,5242.0
2023-10-26 13:20:00,118.89,118.89,118.43,118.48,3168.0,118.89,118.89,118.43,118.48,3168.0
2023-10-26 13:25:00,118.44,118.44,118.27,118.32,3558.0,118.44,118.44,118.27,118.32,3558.0
2023-10-26 13:30:00,118.25,118.31,118.09,118.17,2845.0,118.25,118.31,118.09,118.17,2845.0
2023-10-26 13:35:00,118.23,118.25,118.15,118.24,3050.0,118.23,118.25,118.15,118.24,3050.0
2023-10-26 13:40:00,118.3,118.49,118.19,118.45,4193.0,118.3,118.49,118.19,118.45,4193.0
2023-10-26 13:45:00,118.45,118.81,118.45,118.76,2200.0,118.45,118.81,118.45,118.76,2200.0
2023-10-26 13:50:00,118.75,118.92,118.75,118.89,2946.0,118.75,118.92,118.75,118.89,2946.0
2023-10-26 13:55:00,118.98,119.0,118.91,118.91,600.0,118.98,119.0,118.91,118.91,600.0
2023-10-26 14:00:00,119.07,119.27,118.92,118.96,3949.0,119.07,119.27,118.92,118.96,3949.0
2023-10-26 14:05:00,119.05,119.22,119.03,119.16,2815.0,119.05,119.22,119.03,119.16,2815.0
2023-10-26 14:10:00,119.26,119.27,119.13,119.15,1411.0,119.26,119.27,119.13,119.15,1411.0
2023-10-26 14:15:00,119.26,119.36,119.14,119.36,2171.0,119.26,119.36,119.14,119.36,2171.0
2023-10-26 14:20:00,119.32,119.33,119.25,119.28,1857.0,119.32,119.33,119.25,119.28,1857.0
2023-10-26 14:25:00,119.23,119.24,119.13,119.21,2120.0,119.23,119.24,119.13,119.21,2120.0
2023-10-26 14:30:00,119.27,119.55,119.21,119.51,3107.0,119.27,119.55,119.21,119.51,3107.0
2023-10-26 14:35:00,119.54,119.56,119.36,119.46,4120.0,119.54,119.56,119.36,119.46,4120.0
2023-10-26 14:40:00,119.39,119.71,119.39,119.63,2875.0,119.39,119.71,119.39,119.63,2875.0
2023-10-26 14:45:00,119.63,119.75,119.52,119.66,3478.0,119.63,119.75,119.52,119.66,3478.0
2023-10-26 14:50:00,119.67,119.89,119.67,119.82,2012.0,119.67,119.89,119.67,119.82,2012.0
2023-10-26 14:55:00,119.85,120.02,119.85,119.98,2023.0,119.85,120.02,119.85,119.98,2023.0
2023-10-26 15:00:00,120.06,120.22,120.06,120.2,4538.0,120.06,120.22,120.06,120.2,4538.0
2023-10-26 15:05:00,120.14,120.14,120.04,120.12,5220.0,120.14,120.14,120.04,120.12,5220.0
2023-10-26 15:10:00,120.16,120.16,119.97,119.99,1803.0,120.16,120.16,119.97,119.99,1803.0
2023-10-26 15:15:00,119.98,120.04,119.89,119.94,2379.0,119.98,120.04,119.89,119.94,2379.0
2023-10-26 15:20:00,119.91,119.96,119.74,119.81,4352.0,119.91,119.96,119.74,119.81,4352.0
2023-10-26 15:25:00,119.79,119.79,119.6,119.6,2135.0,119.79,119.79,119.6,119.6,2135.0
2023-10-26 15:30:00,119.54,119.67,119.54,119.63,3530.0,119.54,119.67,119.54,119.63,3530.0
2023-10-26 15:35:00,119.62,119.62,119.39,119.45,5815.0,119.62,119.62,119.39,119.45,5815.0
2023-10-26 15:40:00,119.43,119.43,119.28,119.35,6651.0,119.43,119.43,119.28,119.35,6651.0
2023-10-26 15:45:00,119.34,119.39,119.15,119.23,13442.0,119.34,119.39,119.15,119.23,13442.0
2023-10-26 15:50:00,119.25,119.56,119.25,119.33,19419.0,119.25,119.56,119.25,119.33,19419.0
2023-10-26 15:55:00,119.41,119.48,119.27,119.41,40579.0,119.41,119.48,119.27,119.41,40579.0
2023-10-27 09:30:00,119.82,120.6,119.27,120.47,10143.0,119.82,120.6,119.27,120.47,10143.0
2023-10-27 09:35:00,120.5,120.76,120.22,120.43,5900.0,120.5,120.76,120.22,120.43,5900.0
2023-10-27 09:40:00,120.43,121.0,120.23,120.32,13363.0,120.43,121.0,120.23,120.32,13363.0
2023-10-27 09:45:00,120.49,120.85,119.77,119.77,29452.0,120.49,120.85,119.77,119.77,29452.0
2023-10-27 09:50:00,119.71,120.66,119.6,120.44,4153.0,119.71,120.66,119.6,120.44,4153.0
2023-10-27 09:55:00,120.44,120.44,120.01,120.07,7947.0,120.44,120.44,120.01,120.07,7947.0
2023-10-27 10:00:00,119.82,120.07,119.06,119.25,8404.0,119.82,120.07,119.06,119.25,8404.0
2023-10-27 10:05:00,119.16,120.07,119.12,120.07,5703.0,119.16,120.07,119.12,120.07,5703.0
2023-10-27 10:10:00,120.4,120.98,120.37,120.93,2700.0,120.4,120.98,120.37,120.93,2700.0
2023-10-27 10:15:00,120.92,120.98,120.54,120.63,4529.0,120.92,120.98,120.54,120.63,4529.0
2023-10-27 10:20:00,120.63,120.92,120.52,120.69,5206.0,120.63,120.92,120.52,120.69,5206.0
2023-10-27 10:25:00,120.62,120.8,120.41,120.41,18260.0,120.62,120.8,120.41,120.41,18260.0
2023-10-27 10:30:00,120.54,120.75,120.47,120.47,4427.0,120.54,120.75,120.47,120.47,4427.0
2023-10-27 10:35:00,120.54,120.82,120.47,120.81,10012.0,120.54,120.82,120.47,120.81,10012.0
2023-10-27 10:40:00,120.84,121.03,120.61,120.9,7692.0,120.84,121.03,120.61,120.9,7692.0
2023-10-27 10:45:00,120.95,121.12,120.88,121.08,5854.0,120.95,121.12,120.88,121.08,5854.0
2023-10-27 10:50:00,121.09,121.39,120.96,121.33,14270.0,121.09,121.39,120.96,121.33,14270.0
2023-10-27 10:55:00,121.23,121.28,121.12,121.27,4637.0,121.23,121.28,121.12,121.27,4637.0
2023-10-27 11:00:00,121.27,121.27,120.91,120.96,9143.0,121.27,121.27,120.91,120.96,9143.0
2023-10-27 11:05:00,120.92,121.28,120.92,121.26,11614.0,120.92,121.28,120.92,121.26,11614.0
2023-10-27 11:10:00,121.28,121.4,121.2,121.37,10338.0,121.28,121.4,121.2,121.37,10338.0
2023-10-27 11:15:00,121.4,121.74,121.4,121.65,10128.0,121.4,121.74,121.4,121.65,10128.0
2023-10-27 11:20:00,121.65,121.68,121.31,121.31,3041.0,121.65,121.68,121.31,121.31,3041.0
2023-10-27 11:25:00,121.39,121.39,121.18,121.22,2800.0,121.39,121.39,121.18,121.22,2800.0
2023-10-27 11:30:00,121.27,121.36,120.91,120.93,5543.0,121.27,121.36,120.91,120.93,5543.0
2023-10-27 11:35:00,120.86,120.97,120.82,120.83,4074.0,120.86,120.97,120.82,120.83,4074.0
2023-10-27 11:40:00,120.84,120.84,120.34,120.34,3248.0,120.84,120.84,120.34,120.34,3248.0
2023-10-27 11:45:00,120.35,120.35,119.83,119.93,5726.0,120.35,120.35,119.83,119.93,5726.0
2023-10-27 11:50:00,119.94,119.98,119.73,119.76,3203.0,119.94,119.98,119.73,119.76,3203.0
2023-10-27 11:55:00,119.72,119.99,119.65,119.99,4638.0,119.72,119.99,119.65,119.99,4638.0
2023-10-27 12:00:00,120.0,120.19,119.92,119.94,12868.0,120.0,120.19,119.92,119.94,12868.0
2023-10-27 12:05:00,119.95,120.39,119.94,120.39,7883.0,119.95,120.39,119.94,120.39,7883.0
2023-10-27 12:10:00,120.33,120.44,120.27,120.37,8994.0,120.33,120.44,120.27,120.37,8994.0
2023-10-27 12:15:00,120.4,120.47,120.28,120.34,4708.0,120.4,120.47,120.28,120.34,4708.0
2023-10-27 12:20:00,120.34,120.35,119.84,119.84,5591.0,120.34,120.35,119.84,119.84,5591.0
2023-10-27 12:25:00,119.84,120.03,119.71,119.87,7235.0,119.84,120.03,119.71,119.87,7235.0
2023-10-27 12:30:00,119.9,119.93,119.81,119.92,2841.0,119.9,119.93,119.81,119.92,2841.0
2023-10-27 12:35:00,119.93,119.97,119.76,119.85,3455.0,119.93,119.97,119.76,119.85,3455.0
2023-10-27 12:40:00,119.81,120.0,119.8,119.88,4331.0,119.81,120.0,119.8,119.88,4331.0
2023-10-27 12:45:00,119.83,119.93,119.83,119.88,2000.0,119.83,119.93,119.83,119.88,2000.0
2023-10-27 12:50:00,119.88,119.96,119.8,119.96,9772.0,119.88,119.96,119.8,119.96,9772.0
2023-10-27 12:55:00,119.95,119.95,119.81,119.88,3045.0,119.95,119.95,119.81,119.88,3045.0
2023-10-27 13:00:00,119.86,119.88,119.66,119.68,2401.0,119.86,119.88,119.66,119.68,2401.0
2023-10-27 13:05:00,119.59,119.59,118.94,119.02,18567.0,119.59,119.59,118.94,119.02,18567.0
2023-10-27 13:10:00,119.01,119.23,118.86,118.9,6599.0,119.01,119.23,118.86,118.9,6599.0
2023-10-27 13:15:00,118.97,119.0,118.88,118.9,3198.0,118.97,119.0,118.88,118.9,3198.0
2023-10-27 13:20:00,118.94,119.26,118.9,119.25,9931.0,118.94,119.26,118.9,119.25,9931.0
2023-10-27 13:25:00,119.24,119.35,119.19,119.21,4595.0,119.24,119.35,119.19,119.21,4595.0
2023-10-27 13:30:00,119.14,119.14,118.8,118.8,902.0,119.14,119.14,118.8,118.8,902.0
2023-10-27 13:35:00,118.73,118.73,118.33,118.35,2205.0,118.73,118.73,118.33,118.35,2205.0
2023-10-27 13:40:00,118.3,118.46,118.23,118.23,3667.0,118.3,118.46,118.23,118.23,3667.0
2023-10-27 13:45:00,118.1,118.2,117.98,118.05,3426.0,118.1,118.2,117.98,118.05,3426.0
2023-10-27 13:50:00,118.11,118.27,118.09,118.12,4153.0,118.11,118.27,118.09,118.12,4153.0
2023-10-27 13:55:00,118.17,118.24,117.98,117.99,3592.0,118.17,118.24,117.98,117.99,3592.0
2023-10-27 14:00:00,117.98,118.0,117.81,117.81,1200.0,117.98,118.0,117.81,117.81,1200.0
2023-10-27 14:05:00,117.83,117.83,117.44,117.57,3468.0,117.83,117.83,117.44,117.57,3468.0
2023-10-27 14:10:00,117.58,118.0,117.57,117.76,5125.0,117.58,118.0,117.57,117.76,5125.0
2023-10-27 14:15:00,117.8,118.15,117.78,117.95,1113.0,117.8,118.15,117.78,117.95,1113.0
2023-10-27 14:20:00,117.74,117.75,117.54,117.57,1432.0,117.74,117.75,117.54,117.57,1432.0
2023-10-27 14:25:00,117.39,117.4,117.28,117.31,1000.0,117.39,117.4,117.28,117.31,1000.0
2023-10-27 14:30:00,117.26,117.42,117.13,117.39,4753.0,117.26,117.42,117.13,117.39,4753.0
2023-10-27 14:35:00,117.37,117.83,117.37,117.73,6839.0,117.37,117.83,117.37,117.73,6839.0
2023-10-27 14:40:00,117.68,117.78,117.56,117.64,2188.0,117.68,117.78,117.56,117.64,2188.0
2023-10-27 14:45:00,117.69,117.82,117.56,117.56,6092.0,117.69,117.82,117.56,117.56,6092.0
2023-10-27 14:50:00,117.45,117.73,117.39,117.65,6491.0,117.45,117.73,117.39,117.65,6491.0
2023-10-27 14:55:00,117.61,117.66,117.37,117.61,6421.0,117.61,117.66,117.37,117.61,6421.0
2023-10-27 15:00:00,117.68,117.7,117.5,117.5,7176.0,117.68,117.7,117.5,117.5,7176.0
2023-10-27 15:05:00,117.42,117.53,117.37,117.5,5159.0,117.42,117.53,117.37,117.5,5159.0
2023-10-27 15:10:00,117.52,117.52,117.31,117.35,6741.0,117.52,117.52,117.31,117.35,6741.0
2023-10-27 15:15:00,117.32,117.51,117.3,117.39,14576.0,117.32,117.51,117.3,117.39,14576.0
2023-10-27 15:20:00,117.34,117.58,117.34,117.52,10983.0,117.34,117.58,117.34,117.52,10983.0
2023-10-27 15:25:00,117.55,117.71,117.55,117.68,3765.0,117.55,117.71,117.55,117.68,3765.0
2023-10-27 15:30:00,117.68,117.7,117.42,117.43,4831.0,117.68,117.7,117.42,117.43,4831.0
2023-10-27 15:35:00,117.38,117.38,116.98,116.99,7580.0,117.38,117.38,116.98,116.99,7580.0
2023-10-27 15:40:00,116.89,116.95,116.61,116.65,9815.0,116.89,116.95,116.61,116.65,9815.0
2023-10-27 15:45:00,116.65,116.72,116.54,116.61,25193.0,116.65,116.72,116.54,116.61,25193.0
2023-10-27 15:50:00,116.54,116.66,116.35,116.35,31332.0,116.54,116.66,116.35,116.35,31332.0
2023-10-27 15:55:00,116.33,116.6,116.33,116.44,78358.0,116.33,116.6,116.33,116.44,78358.0
2023-10-30 09:30:00,118.45,119.77,118.19,119.19,15955.0,118.45,119.77,118.19,119.19,15955.0
2023-10-30 09:35:00,118.6,118.86,118.18,118.32,3358.0,118.6,118.86,118.18,118.32,3358.0
2023-10-30 09:40:00,118.59,118.9,118.32,118.32,1850.0,118.59,118.9,118.32,118.32,1850.0
2023-10-30 09:45:00,118.59,118.68,118.14,118.2,3691.0,118.59,118.68,118.14,118.2,3691.0
2023-10-30 09:50:00,118.4,118.44,117.93,118.38,13615.0,118.4,118.44,117.93,118.38,13615.0
2023-10-30 09:55:00,118.24,118.46,118.24,118.29,2320.0,118.24,118.46,118.24,118.29,2320.0
2023-10-30 10:00:00,118.3,118.44,118.14,118.33,7227.0,118.3,118.44,118.14,118.33,7227.0
2023-10-30 10:05:00,118.42,118.98,118.42,118.74,27493.0,118.42,118.98,118.42,118.74,27493.0
2023-10-30 10:10:00,118.65,119.21,118.58,118.95,11422.0,118.65,119.21,118.58,118.95,11422.0
2023-10-30 10:15:00,118.89,119.53,118.89,119.14,7614.0,118.89,119.53,118.89,119.14,7614.0
2023-10-30 10:20:00,119.13,119.13,118.38,118.4,12269.0,119.13,119.13,118.38,118.4,12269.0
2023-10-30 10:25:00,118.38,118.59,118.03,118.29,15401.0,118.38,118.59,118.03,118.29,15401.0
2023-10-30 10:30:00,118.07,118.62,117.95,118.24,9576.0,118.07,118.62,117.95,118.24,9576.0
2023-10-30 10:35:00,118.03,118.67,118.0,118.52,41367.0,118.03,118.67,118.0,118.52,41367.0
2023-10-30 10:40:00,118.55,118.55,118.33,118.34,8158.0,118.55,118.55,118.33,118.34,8158.0
2023-10-30 10:45:00,118.31,118.94,118.31,118.73,8078.0,118.31,118.94,118.31,118.73,8078.0
2023-10-30 10:50:00,118.74,119.3,118.74,119.2,4707.0,118.74,119.3,118.74,119.2,4707.0
2023-10-30 10:55:00,119.09,119.1,118.76,118.86,9613.0,119.09,119.1,118.76,118.86,9613.0
2023-10-30 11:00:00,118.91,119.1,118.83,118.89,6526.0,118.91,119.1,118.83,118.89,6526.0
2023-10-30 11:05:00,118.94,119.05,118.8,118.8,11913.0,118.94,119.05,118.8,118.8,11913.0
2023-10-30 11:10:00,118.86,119.15,118.85,118.86,7809.0,118.86,119.15,118.85,118.86,7809.0
2023-10-30 11:15:00,118.87,119.15,118.73,118.73,13801.0,118.87,119.15,118.73,118.73,13801.0
2023-10-30 11:20:00,118.66,118.78,118.39,118.4,5700.0,118.66,118.78,118.39,118.4,5700.0
2023-10-30 11:25:00,118.41,118.77,118.41,118.71,3871.0,118.41,118.77,118.41,118.71,3871.0
2023-10-30 11:30:00,118.84,119.01,118.7,118.87,22551.0,118.84,119.01,118.7,118.87,22551.0
2023-10-30 11:35:00,118.85,119.07,118.62,118.62,6151.0,118.85,119.07,118.62,118.62,6151.0
2023-10-30 11:40:00,118.65,118.65,118.29,118.41,6696.0,118.65,118.65,118.29,118.41,6696.0
2023-10-30 11:45:00,118.28,118.28,118.22,118.28,1000.0,118.28,118.28,118.22,118.28,1000.0
2023-10-30 11:50:00,118.2,118.37,118.09,118.12,7049.0,118.2,118.37,118.09,118.12,7049.0
2023-10-30 11:55:00,118.09,118.3,117.97,118.12,6222.0,118.09,118.3,117.97,118.12,6222.0
2023-10-30 12:00:00,118.13,118.2,117.93,118.15,5016.0,118.13,118.2,117.93,118.15,5016.0
2023-10-30 12:05:00,118.16,118.2,118.07,118.2,2615.0,118.16,118.2,118.07,118.2,2615.0
2023-10-30 12:10:00,118.2,118.5,118.17,118.5,2417.0,118.2,118.5,118.17,118.5,2417.0
2023-10-30 12:15:00,118.5,118.55,118.46,118.55,3705.0,118.5,118.55,118.46,118.55,3705.0
2023-10-30 12:20:00,118.71,118.76,118.7,118.76,303.0,118.71,118.76,118.7,118.76,303.0
2023-10-30 12:25:00,118.85,118.96,118.83,118.83,2495.0,118.85,118.96,118.83,118.83,2495.0
2023-10-30 12:30:00,118.87,119.0,118.82,118.84,1785.0,118.87,119.0,118.82,118.84,1785.0
2023-10-30 12:35:00,118.88,118.93,118.75,118.81,2971.0,118.88,118.93,118.75,118.81,2971.0
2023-10-30 12:40:00,118.67,118.69,118.49,118.6,2233.0,118.67,118.69,118.49,118.6,2233.0
2023-10-30 12:45:00,118.5,118.65,118.5,118.64,2791.0,118.5,118.65,118.5,118.64,2791.0
2023-10-30 12:50:00,118.64,118.69,118.58,118.58,800.0,118.64,118.69,118.58,118.58,800.0
2023-10-30 12:55:00,118.64,118.74,118.6,118.74,2422.0,118.64,118.74,118.6,118.74,2422.0
2023-10-30 13:00:00,118.84,118.84,118.65,118.71,2335.0,118.84,118.84,118.65,118.71,2335.0
2023-10-30 13:05:00,118.65,118.83,118.65,118.83,1524.0,118.65,118.83,118.65,118.83,1524.0
2023-10-30 13:10:00,118.83,118.9,118.56,118.58,6308.0,118.83,118.9,118.56,118.58,6308.0
2023-10-30 13:15:00,118.58,118.64,118.5,118.55,2172.0,118.58,118.64,118.5,118.55,2172.0
2023-10-30 13:20:00,118.5,118.64,118.48,118.57,9871.0,118.5,118.64,118.48,118.57,9871.0
2023-10-30 13:25:00,118.51,118.8,118.49,118.72,6012.0,118.51,118.8,118.49,118.72,6012.0
2023-10-30 13:30:00,118.81,118.87,118.55,118.55,4299.0,118.81,118.87,118.55,118.55,4299.0
2023-10-30 13:35:00,118.59,118.89,118.53,118.84,30939.0,118.59,118.89,118.53,118.84,30939.0
2023-10-30 13:40:00,118.84,119.01,118.81,118.86,5783.0,118.84,119.01,118.81,118.86,5783.0
2023-10-30 13:45:00,118.8,118.87,118.66,118.73,3243.0,118.8,118.87,118.66,118.73,3243.0
2023-10-30 13:50:00,118.68,118.81,118.5,118.73,7168.0,118.68,118.81,118.5,118.73,7168.0
2023-10-30 13:55:00,118.63,118.63,118.5,118.56,5171.0,118.63,118.63,118.5,118.56,5171.0
2023-10-30 14:00:00,118.52,118.65,118.5,118.56,5724.0,118.52,118.65,118.5,118.56,5724.0
2023-10-30 14:05:00,118.52,118.78,118.52,118.66,3833.0,118.52,118.78,118.52,118.66,3833.0
2023-10-30 14:10:00,118.59,118.85,118.59,118.79,3223.0,118.59,118.85,118.59,118.79,3223.0
2023-10-30 14:15:00,118.73,118.9,118.73,118.81,3867.0,118.73,118.9,118.73,118.81,3867.0
2023-10-30 14:20:00,118.82,118.88,118.78,118.79,2026.0,118.82,118.88,118.78,118.79,2026.0
2023-10-30 14:25:00,118.81,118.88,118.77,118.88,2041.0,118.81,118.88,118.77,118.88,2041.0
2023-10-30 14:30:00,118.84,118.99,118.84,118.88,14041.0,118.84,118.99,118.84,118.88,14041.0
2023-10-30 14:35:00,118.87,119.07,118.87,119.06,5722.0,118.87,119.07,118.87,119.06,5722.0
2023-10-30 14:40:00,119.02,119.07,118.94,118.98,2906.0,119.02,119.07,118.94,118.98,2906.0
2023-10-30 14:45:00,118.97,118.99,118.85,118.88,5424.0,118.97,118.99,118.85,118.88,5424.0
2023-10-30 14:50:00,118.88,118.92,118.73,118.77,4170.0,118.88,118.92,118.73,118.77,4170.0
2023-10-30 14:55:00,118.69,118.87,118.69,118.8,2038.0,118.69,118.87,118.69,118.8,2038.0
2023-10-30 15:00:00,118.85,118.87,118.75,118.83,3798.0,118.85,118.87,118.75,118.83,3798.0
2023-10-30 15:05:00,118.84,118.94,118.79,118.85,13858.0,118.84,118.94,118.79,118.85,13858.0
2023-10-30 15:10:00,118.83,118.86,118.78,118.85,3620.0,118.83,118.86,118.78,118.85,3620.0
2023-10-30 15:15:00,118.85,118.91,118.73,118.89,7433.0,118.85,118.91,118.73,118.89,7433.0
2023-10-30 15:20:00,118.91,119.24,118.9,119.19,4526.0,118.91,119.24,118.9,119.19,4526.0
2023-10-30 15:25:00,119.15,119.15,118.81,118.81,1904.0,119.15,119.15,118.81,118.81,1904.0
2023-10-30 15:30:00,118.83,118.84,118.59,118.76,5984.0,118.83,118.84,118.59,118.76,5984.0
2023-10-30 15:35:00,118.84,118.87,118.71,118.82,10550.0,118.84,118.87,118.71,118.82,10550.0
2023-10-30 15:40:00,118.85,118.96,118.75,118.96,8925.0,118.85,118.96,118.75,118.96,8925.0
2023-10-30 15:45:00,118.94,119.05,118.77,118.87,29632.0,118.94,119.05,118.77,118.87,29632.0
2023-10-30 15:50:00,118.83,119.01,118.8,118.93,20428.0,118.83,119.01,118.8,118.93,20428.0
2023-10-30 15:55:00,118.95,119.04,118.67,118.76,63095.0,118.95,119.04,118.67,118.76,63095.0
2023-10-31 09:30:00,119.28,119.76,119.15,119.16,13283.0,119.28,119.76,119.15,119.16,13283.0
2023-10-31 09:35:00,119.12,119.46,118.81,119.07,10261.0,119.12,119.46,118.81,119.07,10261.0
2023-10-31 09:40:00,119.07,119.27,118.16,118.17,12925.0,119.07,119.27,118.16,118.17,12925.0
2023-10-31 09:45:00,118.4,118.62,118.4,118.58,1800.0,118.4,118.62,118.4,118.58,1800.0
2023-10-31 09:50:00,118.52,118.52,118.2,118.3,1700.0,118.52,118.52,118.2,118.3,1700.0
2023-10-31 09:55:00,118.29,118.32,118.09,118.19,5589.0,118.29,118.32,118.09,118.19,5589.0
2023-10-31 10:00:00,118.2,118.31,117.92,118.21,14020.0,118.2,118.31,117.92,118.21,14020.0
2023-10-31 10:05:00,118.16,118.31,118.14,118.31,1754.0,118.16,118.31,118.14,118.31,1754.0
2023-10-31 10:10:00,118.49,119.13,118.49,119.01,3482.0,118.49,119.13,118.49,119.01,3482.0
2023-10-31 10:15:00,118.91,119.27,118.91,118.94,7352.0,118.91,119.27,118.91,118.94,7352.0
2023-10-31 10:20:00,118.91,118.91,118.76,118.84,1049.0,118.91,118.91,118.76,118.84,1049.0
2023-10-31 10:25:00,118.82,118.92,118.53,118.62,20672.0,118.82,118.92,118.53,118.62,20672.0
2023-10-31 10:30:00,118.63,118.74,118.42,118.44,5030.0,118.63,118.74,118.42,118.44,5030.0
2023-10-31 10:35:00,118.37,118.47,118.09,118.23,4785.0,118.37,118.47,118.09,118.23,4785.0
2023-10-31 10:40:00,118.11,118.32,118.02,118.26,7648.0,118.11,118.32,118.02,118.26,7648.0
2023-10-31 10:45:00,118.21,118.47,118.1,118.34,4849.0,118.21,118.47,118.1,118.34,4849.0
2023-10-31 10:50:00,118.34,119.0,118.27,118.98,5505.0,118.34,119.0,118.27,118.98,5505.0
2023-10-31 10:55:00,119.01,119.14,118.77,118.9,14162.0,119.01,119.14,118.77,118.9,14162.0
2023-10-31 11:00:00,118.95,119.17,118.85,118.97,17445.0,118.95,119.17,118.85,118.97,17445.0
2023-10-31 11:05:00,118.77,119.37,118.77,119.32,22019.0,118.77,119.37,118.77,119.32,22019.0
2023-10-31 11:10:00,119.32,119.39,119.12,119.28,7879.0,119.32,119.39,119.12,119.28,7879.0
2023-10-31 11:15:00,119.22,119.45,118.96,119.01,23941.0,119.22,119.45,118.96,119.01,23941.0
2023-10-31 11:20:00,119.03,119.14,118.9,118.98,3727.0,119.03,119.14,118.9,118.98,3727.0
2023-10-31 11:25:00,118.97,119.14,118.94,119.09,15141.0,118.97,119.14,118.94,119.09,15141.0
2023-10-31 11:30:00,119.09,119.4,118.98,119.29,9595.0,119.09,119.4,118.98,119.29,9595.0
2023-10-31 11:35:00,119.34,119.35,119.0,119.04,2650.0,119.34,119.35,119.0,119.04,2650.0
2023-10-31 11:40:00,118.97,119.01,118.86,119.0,1714.0,118.97,119.01,118.86,119.0,1714.0
2023-10-31 11:45:00,118.93,119.36,118.93,119.16,5893.0,118.93,119.36,118.93,119.16,5893.0
2023-10-31 11:50:00,119.17,119.3,119.12,119.12,1134.0,119.17,119.3,119.12,119.12,1134.0
2023-10-31 11:55:00,119.23,120.11,119.23,120.11,4246.0,119.23,120.11,119.23,120.11,4246.0
2023-10-31 12:00:00,120.19,120.27,119.76,119.76,4629.0,120.19,120.27,119.76,119.76,4629.0
2023-10-31 12:05:00,119.7,119.7,119.64,119.64,295.0,119.7,119.7,119.64,119.64,295.0
2023-10-31 12:10:00,119.62,119.74,119.4,119.4,6923.0,119.62,119.74,119.4,119.4,6923.0
2023-10-31 12:15:00,119.33,119.62,119.28,119.34,2655.0,119.33,119.62,119.28,119.34,2655.0
2023-10-31 12:20:00,119.29,119.46,119.28,119.46,4011.0,119.29,119.46,119.28,119.46,4011.0
2023-10-31 12:25:00,119.46,119.84,119.46,119.82,4530.0,119.46,119.84,119.46,119.82,4530.0
2023-10-31 12:30:00,119.89,119.95,119.75,119.77,13982.0,119.89,119.95,119.75,119.77,13982.0
2023-10-31 12:35:00,119.78,119.92,119.56,119.91,5800.0,119.78,119.92,119.56,119.91,5800.0
2023-10-31 12:40:00,119.81,119.94,119.71,119.73,4324.0,119.81,119.94,119.71,119.73,4324.0
2023-10-31 12:45:00,119.79,119.85,119.67,119.73,2934.0,119.79,119.85,119.67,119.73,2934.0
2023-10-31 12:50:00,119.69,119.86,119.57,119.58,4672.0,119.69,119.86,119.57,119.58,4672.0
2023-10-31 12:55:00,119.63,119.76,119.54,119.7,3038.0,119.63,119.76,119.54,119.7,3038.0
2023-10-31 13:00:00,119.77,119.79,119.66,119.7,3495.0,119.77,119.79,119.66,119.7,3495.0
2023-10-31 13:05:00,119.77,119.91,119.76,119.87,10291.0,119.77,119.91,119.76,119.87,10291.0
2023-10-31 13:10:00,119.84,119.84,119.53,119.66,4626.0,119.84,119.84,119.53,119.66,4626.0
2023-10-31 13:15:00,119.67,119.8,119.65,119.76,1814.0,119.67,119.8,119.65,119.76,1814.0
2023-10-31 13:20:00,119.81,120.0,119.81,120.0,4474.0,119.81,120.0,119.81,120.0,4474.0
2023-10-31 13:25:00,120.06,120.42,119.95,120.42,8070.0,120.06,120.42,119.95,120.42,8070.0
2023-10-31 13:30:00,120.34,120.48,120.2,120.43,9644.0,120.34,120.48,120.2,120.43,9644.0
2023-10-31 13:35:00,120.43,120.51,120.35,120.43,8340.0,120.43,120.51,120.35,120.43,8340.0
2023-10-31 13:40:00,120.48,120.6,120.4,120.59,5137.0,120.48,120.6,120.4,120.59,5137.0
2023-10-31 13:45:00,120.59,120.67,120.53,120.62,6489.0,120.59,120.67,120.53,120.62,6489.0
2023-10-31 13:50:00,120.58,120.75,120.51,120.74,5723.0,120.58,120.75,120.51,120.74,5723.0
2023-10-31 13:55:00,120.74,121.1,120.74,121.09,5385.0,120.74,121.1,120.74,121.09,5385.0
2023-10-31 14:00:00,121.16,121.28,121.04,121.24,8105.0,121.16,121.28,121.04,121.24,8105.0
2023-10-31 14:05:00,121.28,121.3,121.1,121.16,6571.0,121.28,121.3,121.1,121.16,6571.0
2023-10-31 14:10:00,121.15,121.23,121.02,121.03,5897.0,121.15,121.23,121.02,121.03,5897.0
2023-10-31 14:15:00,121.03,121.19,121.03,121.11,7927.0,121.03,121.19,121.03,121.11,7927.0
2023-10-31 14:20:00,121.11,121.14,120.94,120.94,5888.0,121.11,121.14,120.94,120.94,5888.0
2023-10-31 14:25:00,120.96,121.22,120.9,121.12,5503.0,120.96,121.22,120.9,121.12,5503.0
2023-10-31 14:30:00,121.1,121.21,121.06,121.09,5048.0,121.1,121.21,121.06,121.09,5048.0
2023-10-31 14:35:00,121.09,121.13,120.89,121.05,8112.0,121.09,121.13,120.89,121.05,8112.0
2023-10-31 14:40:00,121.03,121.22,121.0,121.22,3757.0,121.03,121.22,121.0,121.22,3757.0
2023-10-31 14:45:00,121.22,121.32,121.12,121.32,3751.0,121.22,121.32,121.12,121.32,3751.0
2023-10-31 14:50:00,121.28,121.31,121.22,121.26,2296.0,121.28,121.31,121.22,121.26,2296.0
2023-10-31 14:55:00,121.31,121.38,121.23,121.25,6249.0,121.31,121.38,121.23,121.25,6249.0
2023-10-31 15:00:00,121.24,121.3,121.07,121.15,3206.0,121.24,121.3,121.07,121.15,3206.0
2023-10-31 15:05:00,121.15,121.23,121.01,121.18,4677.0,121.15,121.23,121.01,121.18,4677.0
2023-10-31 15:10:00,121.21,121.3,121.21,121.25,4491.0,121.21,121.3,121.21,121.25,4491.0
2023-10-31 15:15:00,121.26,121.53,121.23,121.51,4589.0,121.26,121.53,121.23,121.51,4589.0
2023-10-31 15:20:00,121.51,121.51,121.21,121.3,10236.0,121.51,121.51,121.21,121.3,10236.0
2023-10-31 15:25:00,121.22,121.36,121.13,121.28,6654.0,121.22,121.36,121.13,121.28,6654.0
2023-10-31 15:30:00,121.27,121.27,121.08,121.17,7558.0,121.27,121.27,121.08,121.17,7558.0
2023-10-31 15:35:00,121.19,121.22,121.12,121.2,5478.0,121.19,121.22,121.12,121.2,5478.0
2023-10-31 15:40:00,121.17,121.39,121.11,121.28,16027.0,121.17,121.39,121.11,121.28,16027.0
2023-10-31 15:45:00,121.29,121.33,121.13,121.14,19344.0,121.29,121.33,121.13,121.14,19344.0
2023-10-31 15:50:00,121.11,121.18,120.88,120.93,38296.0,121.11,121.18,120.88,120.93,38296.0
2023-10-31 15:55:00,120.94,121.38,120.93,121.06,89162.0,120.94,121.38,120.93,121.06,89162.0
2023-11-01 09:30:00,121.06,121.06,118.6,118.81,16241.0,121.06,121.06,118.6,118.81,16241.0
2023-11-01 09:35:00,118.6,118.77,117.55,117.9,12255.0,118.6,118.77,117.55,117.9,12255.0
2023-11-01 09:40:00,117.87,117.92,117.34,117.34,3193.0,117.87,117.92,117.34,117.34,3193.0
2023-11-01 09:45:00,117.53,118.48,117.53,118.17,3901.0,117.53,118.48,117.53,118.17,3901.0
2023-11-01 09:50:00,118.26,118.26,117.72,117.82,3988.0,118.26,118.26,117.72,117.82,3988.0
2023-11-01 09:55:00,117.73,118.05,117.6,117.67,4904.0,117.73,118.05,117.6,117.67,4904.0
2023-11-01 10:00:00,117.86,117.88,117.18,117.27,4083.0,117.86,117.88,117.18,117.27,4083.0
2023-11-01 10:05:00,117.27,117.8,117.09,117.75,5096.0,117.27,117.8,117.09,117.75,5096.0
2023-11-01 10:10:00,117.74,118.17,117.73,118.07,5550.0,117.74,118.17,117.73,118.07,5550.0
2023-11-01 10:15:00,118.08,118.19,117.98,118.09,2400.0,118.08,118.19,117.98,118.09,2400.0
2023-11-01 10:20:00,118.19,118.41,118.06,118.28,21388.0,118.19,118.41,118.06,118.28,21388.0
2023-11-01 10:25:00,118.31,118.34,118.17,118.29,4248.0,118.31,118.34,118.17,118.29,4248.0
2023-11-01 10:30:00,118.22,118.44,118.15,118.4,3491.0,118.22,118.44,118.15,118.4,3491.0
2023-11-01 10:35:00,118.4,118.88,118.4,118.69,4470.0,118.4,118.88,118.4,118.69,4470.0
2023-11-01 10:40:00,118.67,118.76,118.62,118.72,1650.0,118.67,118.76,118.62,118.72,1650.0
2023-11-01 10:45:00,118.8,119.15,118.8,118.88,3518.0,118.8,119.15,118.8,118.88,3518.0
2023-11-01 10:50:00,118.98,119.2,118.94,119.02,2716.0,118.98,119.2,118.94,119.02,2716.0
2023-11-01 10:55:00,119.2,119.44,119.18,119.37,8424.0,119.2,119.44,119.18,119.37,8424.0
2023-11-01 11:00:00,119.46,119.61,119.32,119.56,2279.0,119.46,119.61,119.32,119.56,2279.0
2023-11-01 11:05:00,119.61,119.61,119.3,119.42,2992.0,119.61,119.61,119.3,119.42,2992.0
2023-11-01 11:10:00,119.43,119.43,118.73,118.78,15967.0,119.43,119.43,118.73,118.78,15967.0
2023-11-01 11:15:00,118.73,118.81,118.62,118.77,2911.0,118.73,118.81,118.62,118.77,2911.0
2023-11-01 11:20:00,118.71,118.92,118.69,118.72,4451.0,118.71,118.92,118.69,118.72,4451.0
2023-11-01 11:25:00,118.81,118.93,118.72,118.88,2211.0,118.81,118.93,118.72,118.88,2211.0
2023-11-01 11:30:00,118.79,118.85,118.61,118.61,3300.0,118.79,118.85,118.61,118.61,3300.0
2023-11-01 11:35:00,118.59,118.65,118.41,118.41,3550.0,118.59,118.65,118.41,118.41,3550.0
2023-11-01 11:40:00,118.49,118.62,118.35,118.61,3767.0,118.49,118.62,118.35,118.61,3767.0
2023-11-01 11:45:00,118.65,118.69,118.55,118.68,2040.0,118.65,118.69,118.55,118.68,2040.0
2023-11-01 11:50:00,118.67,118.97,118.67,118.84,4622.0,118.67,118.97,118.67,118.84,4622.0
2023-11-01 11:55:00,118.79,118.97,118.74,118.82,2171.0,118.79,118.97,118.74,118.82,2171.0
2023-11-01 12:00:00,118.81,118.81,118.62,118.62,2928.0,118.81,118.81,118.62,118.62,2928.0
2023-11-01 12:05:00,118.6,118.87,118.6,118.79,2928.0,118.6,118.87,118.6,118.79,2928.0
2023-11-01 12:10:00,118.87,118.93,118.68,118.68,2854.0,118.87,118.93,118.68,118.68,2854.0
2023-11-01 12:15:00,118.55,118.67,118.42,118.48,1806.0,118.55,118.67,118.42,118.48,1806.0
2023-11-01 12:20:00,118.45,118.51,118.17,118.17,2208.0,118.45,118.51,118.17,118.17,2208.0
2023-11-01 12:25:00,118.13,118.28,118.06,118.28,1252.0,118.13,118.28,118.06,118.28,1252.0
2023-11-01 12:30:00,118.22,118.51,118.22,118.5,940.0,118.22,118.51,118.22,118.5,940.0
2023-11-01 12:35:00,118.5,118.67,118.4,118.4,2067.0,118.5,118.67,118.4,118.4,2067.0
2023-11-01 12:40:00,118.18,118.18,118.13,118.13,535.0,118.18,118.18,118.13,118.13,535.0
2023-11-01 12:45:00,118.25,118.45,118.25,118.44,1136.0,118.25,118.45,118.25,118.44,1136.0
2023-11-01 12:50:00,118.35,118.35,118.07,118.2,2496.0,118.35,118.35,118.07,118.2,2496.0
2023-11-01 12:55:00,118.18,118.34,118.18,118.24,1201.0,118.18,118.34,118.18,118.24,1201.0
2023-11-01 13:00:00,118.3,118.3,118.1,118.17,2038.0,118.3,118.3,118.1,118.17,2038.0
2023-11-01 13:05:00,118.18,118.37,118.08,118.37,3106.0,118.18,118.37,118.08,118.37,3106.0
2023-11-01 13:10:00,118.39,118.49,118.31,118.44,1126.0,118.39,118.49,118.31,118.44,1126.0
2023-11-01 13:15:00,118.48,118.48,118.35,118.46,1700.0,118.48,118.48,118.35,118.46,1700.0
2023-11-01 13:20:00,118.52,118.52,118.09,118.11,1840.0,118.52,118.52,118.09,118.11,1840.0
2023-11-01 13:25:00,118.11,118.12,118.05,118.05,524.0,118.11,118.12,118.05,118.05,524.0
2023-11-01 13:30:00,118.04,118.2,117.89,117.89,1906.0,118.04,118.2,117.89,117.89,1906.0
2023-11-01 13:35:00,117.74,117.74,117.63,117.66,917.0,117.74,117.74,117.63,117.66,917.0
2023-11-01 13:40:00,117.67,117.67,117.56,117.6,2931.0,117.67,117.67,117.56,117.6,2931.0
2023-11-01 13:45:00,117.57,117.6,117.33,117.6,3150.0,117.57,117.6,117.33,117.6,3150.0
2023-11-01 13:50:00,117.55,117.74,117.53,117.74,602.0,117.55,117.74,117.53,117.74,602.0
2023-11-01 13:55:00,117.78,117.79,117.63,117.68,2275.0,117.78,117.79,117.63,117.68,2275.0
2023-11-01 14:00:00,117.75,118.01,117.47,117.77,3434.0,117.75,118.01,117.47,117.77,3434.0
2023-11-01 14:05:00,117.77,117.81,117.64,117.65,1200.0,117.77,117.81,117.64,117.65,1200.0
2023-11-01 14:10:00,117.69,117.75,117.42,117.44,2058.0,117.69,117.75,117.42,117.44,2058.0
2023-11-01 14:15:00,117.32,117.53,117.19,117.48,1350.0,117.32,117.53,117.19,117.48,1350.0
2023-11-01 14:20:00,117.54,117.69,117.54,117.69,1914.0,117.54,117.69,117.54,117.69,1914.0
2023-11-01 14:25:00,117.7,117.88,117.62,117.88,1400.0,117.7,117.88,117.62,117.88,1400.0
2023-11-01 14:30:00,117.85,118.19,117.85,118.05,3736.0,117.85,118.19,117.85,118.05,3736.0
2023-11-01 14:35:00,118.09,118.2,117.6,117.76,4004.0,118.09,118.2,117.6,117.76,4004.0
2023-11-01 14:40:00,117.71,117.72,117.24,117.27,2633.0,117.71,117.72,117.24,117.27,2633.0
2023-11-01 14:45:00,117.4,117.67,117.26,117.28,3075.0,117.4,117.67,117.26,117.28,3075.0
2023-11-01 14:50:00,117.36,117.63,117.32,117.5,2058.0,117.36,117.63,117.32,117.5,2058.0
2023-11-01 14:55:00,117.62,118.1,117.62,118.0,2547.0,117.62,118.1,117.62,118.0,2547.0
2023-11-01 15:00:00,118.02,118.27,118.02,118.09,3146.0,118.02,118.27,118.02,118.09,3146.0
2023-11-01 15:05:00,118.01,118.12,117.88,117.93,1400.0,118.01,118.12,117.88,117.93,1400.0
2023-11-01 15:10:00,118.02,118.47,118.02,118.17,7660.0,118.02,118.47,118.02,118.17,7660.0
2023-11-01 15:15:00,118.25,118.49,118.25,118.44,2747.0,118.25,118.49,118.25,118.44,2747.0
2023-11-01 15:20:00,118.36,118.59,118.28,118.58,3311.0,118.36,118.59,118.28,118.58,3311.0
2023-11-01 15:25:00,118.69,118.94,118.62,118.9,8304.0,118.69,118.94,118.62,118.9,8304.0
2023-11-01 15:30:00,118.93,119.04,118.66,118.77,10237.0,118.93,119.04,118.66,118.77,10237.0
2023-11-01 15:35:00,118.77,118.84,118.56,118.64,10571.0,118.77,118.84,118.56,118.64,10571.0
2023-11-01 15:40:00,118.64,118.7,118.45,118.58,10526.0,118.64,118.7,118.45,118.58,10526.0
2023-11-01 15:45:00,118.58,118.64,118.49,118.64,13099.0,118.58,118.64,118.49,118.64,13099.0
2023-11-01 15:50:00,118.6,118.79,118.41,118.71,27007.0,118.6,118.79,118.41,118.71,27007.0
2023-11-01 15:55:00,118.7,118.94,118.52,118.58,94689.0,118.7,118.94,118.52,118.58,94689.0
2023-11-02 09:30:00,120.66,121.9,120.3,120.87,10177.0,120.66,121.9,120.3,120.87,10177.0
2023-11-02 09:35:00,121.33,122.87,121.32,121.94,68677.0,121.33,122.87,121.32,121.94,68677.0
2023-11-02 09:40:00,121.91,122.1,121.49,121.57,5506.0,121.91,122.1,121.49,121.57,5506.0
2023-11-02 09:45:00,121.8,122.08,120.98,121.23,7012.0,121.8,122.08,120.98,121.23,7012.0
2023-11-02 09:50:00,121.3,121.65,120.9,121.13,9831.0,121.3,121.65,120.9,121.13,9831.0
2023-11-02 09:55:00,121.0,121.63,120.94,121.63,14134.0,121.0,121.63,120.94,121.63,14134.0
2023-11-02 10:00:00,121.36,122.39,121.36,122.31,28263.0,121.36,122.39,121.36,122.31,28263.0
2023-11-02 10:05:00,122.39,122.47,121.76,121.93,28293.0,122.39,122.47,121.76,121.93,28293.0
2023-11-02 10:10:00,121.84,121.99,121.62,121.99,8320.0,121.84,121.99,121.62,121.99,8320.0
2023-11-02 10:15:00,121.94,122.31,121.73,122.26,24154.0,121.94,122.31,121.73,122.26,24154.0
2023-11-02 10:20:00,122.29,122.62,122.13,122.5,21924.0,122.29,122.62,122.13,122.5,21924.0
2023-11-02 10:25:00,122.46,122.75,122.43,122.7,5087.0,122.46,122.75,122.43,122.7,5087.0
2023-11-02 10:30:00,122.76,122.94,122.48,122.89,13846.0,122.76,122.94,122.48,122.89,13846.0
2023-11-02 10:35:00,122.96,123.54,122.96,123.54,8735.0,122.96,123.54,122.96,123.54,8735.0
2023-11-02 10:40:00,123.57,123.62,123.04,123.34,10256.0,123.57,123.62,123.04,123.34,10256.0
2023-11-02 10:45:00,123.39,123.68,123.38,123.68,5748.0,123.39,123.68,123.38,123.68,5748.0
2023-11-02 10:50:00,123.68,123.98,123.57,123.91,6806.0,123.68,123.98,123.57,123.91,6806.0
2023-11-02 10:55:00,123.95,124.0,123.49,123.79,7428.0,123.95,124.0,123.49,123.79,7428.0
2023-11-02 11:00:00,123.85,124.23,123.85,124.07,7994.0,123.85,124.23,123.85,124.07,7994.0
2023-11-02 11:05:00,124.08,124.31,124.08,124.14,2947.0,124.08,124.31,124.08,124.14,2947.0
2023-11-02 11:10:00,124.16,124.42,124.08,124.42,3493.0,124.16,124.42,124.08,124.42,3493.0
2023-11-02 11:15:00,124.44,124.57,124.24,124.55,13753.0,124.44,124.57,124.24,124.55,13753.0
2023-11-02 11:20:00,124.5,124.69,124.43,124.55,7130.0,124.5,124.69,124.43,124.55,7130.0
2023-11-02 11:25:00,124.64,124.64,123.99,124.03,10068.0,124.64,124.64,123.99,124.03,10068.0
2023-11-02 11:30:00,123.92,124.05,123.85,124.0,3478.0,123.92,124.05,123.85,124.0,3478.0
2023-11-02 11:35:00,124.01,124.34,124.01,124.34,6654.0,124.01,124.34,124.01,124.34,6654.0
2023-11-02 11:40:00,124.35,124.62,124.33,124.62,7483.0,124.35,124.62,124.33,124.62,7483.0
2023-11-02 11:45:00,124.66,124.83,124.51,124.78,8837.0,124.66,124.83,124.51,124.78,8837.0
2023-11-02 11:50:00,124.87,125.07,124.8,125.07,11711.0,124.87,125.07,124.8,125.07,11711.0
2023-11-02 11:55:00,125.07,125.37,125.05,125.22,10492.0,125.07,125.37,125.05,125.22,10492.0
2023-11-02 12:00:00,125.16,125.18,124.96,125.12,6615.0,125.16,125.18,124.96,125.12,6615.0
2023-11-02 12:05:00,125.1,125.15,124.92,125.09,10253.0,125.1,125.15,124.92,125.09,10253.0
2023-11-02 12:10:00,125.09,125.22,125.03,125.14,9070.0,125.09,125.22,125.03,125.14,9070.0
2023-11-02 12:15:00,125.18,125.29,125.07,125.27,4508.0,125.18,125.29,125.07,125.27,4508.0
2023-11-02 12:20:00,125.22,125.36,125.04,125.33,4070.0,125.22,125.36,125.04,125.33,4070.0
2023-11-02 12:25:00,125.28,125.35,125.04,125.35,5765.0,125.28,125.35,125.04,125.35,5765.0
2023-11-02 12:30:00,125.26,125.28,125.02,125.09,8450.0,125.26,125.28,125.02,125.09,8450.0
2023-11-02 12:35:00,125.09,125.22,125.08,125.22,1248.0,125.09,125.22,125.08,125.22,1248.0
2023-11-02 12:40:00,125.25,125.28,125.05,125.2,9466.0,125.25,125.28,125.05,125.2,9466.0
2023-11-02 12:45:00,125.24,125.36,125.24,125.29,2666.0,125.24,125.36,125.24,125.29,2666.0
2023-11-02 12:50:00,125.37,125.52,125.33,125.45,6289.0,125.37,125.52,125.33,125.45,6289.0
2023-11-02 12:55:00,125.4,125.4,125.24,125.25,2754.0,125.4,125.4,125.24,125.25,2754.0
2023-11-02 13:00:00,125.35,125.4,125.2,125.21,2059.0,125.35,125.4,125.2,125.21,2059.0
2023-11-02 13:05:00,125.22,125.34,125.15,125.25,2622.0,125.22,125.34,125.15,125.25,2622.0
2023-11-02 13:10:00,125.21,125.3,125.19,125.3,601.0,125.21,125.3,125.19,125.3,601.0
2023-11-02 13:15:00,125.36,125.42,125.27,125.42,4798.0,125.36,125.42,125.27,125.42,4798.0
2023-11-02 13:20:00,125.43,125.43,125.23,125.23,2000.0,125.43,125.43,125.23,125.23,2000.0
2023-11-02 13:25:00,125.21,125.22,125.08,125.11,1227.0,125.21,125.22,125.08,125.11,1227.0
2023-11-02 13:30:00,125.11,125.22,125.08,125.08,2539.0,125.11,125.22,125.08,125.08,2539.0
2023-11-02 13:35:00,125.1,125.32,125.06,125.3,4365.0,125.1,125.32,125.06,125.3,4365.0
2023-11-02 13:40:00,125.3,125.45,125.3,125.39,5511.0,125.3,125.45,125.3,125.39,5511.0
2023-11-02 13:45:00,125.44,125.45,125.33,125.41,3627.0,125.44,125.45,125.33,125.41,3627.0
2023-11-02 13:50:00,125.35,125.47,125.32,125.43,3720.0,125.35,125.47,125.32,125.43,3720.0
2023-11-02 13:55:00,125.45,125.89,125.45,125.75,8212.0,125.45,125.89,125.45,125.75,8212.0
2023-11-02 14:00:00,125.72,125.78,125.66,125.7,9097.0,125.72,125.78,125.66,125.7,9097.0
2023-11-02 14:05:00,125.71,125.73,125.53,125.55,11785.0,125.71,125.73,125.53,125.55,11785.0
2023-11-02 14:10:00,125.5,125.52,125.31,125.38,6117.0,125.5,125.52,125.31,125.38,6117.0
2023-11-02 14:15:00,125.37,125.41,125.24,125.27,4873.0,125.37,125.41,125.24,125.27,4873.0
2023-11-02 14:20:00,125.22,125.5,125.11,125.5,11735.0,125.22,125.5,125.11,125.5,11735.0
2023-11-02 14:25:00,125.56,125.6,125.48,125.6,4682.0,125.56,125.6,125.48,125.6,4682.0
2023-11-02 14:30:00,125.57,125.65,125.49,125.58,20370.0,125.57,125.65,125.49,125.58,20370.0
2023-11-02 14:35:00,125.64,125.87,125.64,125.81,7417.0,125.64,125.87,125.64,125.81,7417.0
2023-11-02 14:40:00,125.85,125.87,125.74,125.78,9212.0,125.85,125.87,125.74,125.78,9212.0
2023-11-02 14:45:00,125.77,125.77,125.66,125.73,7348.0,125.77,125.77,125.66,125.73,7348.0
2023-11-02 14:50:00,125.74,125.83,125.69,125.82,6473.0,125.74,125.83,125.69,125.82,6473.0
2023-11-02 14:55:00,125.82,125.86,125.72,125.83,5811.0,125.82,125.86,125.72,125.83,5811.0
2023-11-02 15:00:00,125.83,125.95,125.71,125.71,11715.0,125.83,125.95,125.71,125.71,11715.0
2023-11-02 15:05:00,125.74,125.9,125.74,125.85,8500.0,125.74,125.9,125.74,125.85,8500.0
2023-11-02 15:10:00,125.86,125.86,125.72,125.76,3473.0,125.86,125.86,125.72,125.76,3473.0
2023-11-02 15:15:00,125.76,125.77,125.66,125.69,16175.0,125.76,125.77,125.66,125.69,16175.0
2023-11-02 15:20:00,125.72,125.81,125.67,125.74,9554.0,125.72,125.81,125.67,125.74,9554.0
2023-11-02 15:25:00,125.72,125.89,125.7,125.85,11231.0,125.72,125.89,125.7,125.85,11231.0
2023-11-02 15:30:00,125.84,126.17,125.81,125.84,24016.0,125.84,126.17,125.81,125.84,24016.0
2023-11-02 15:35:00,125.87,126.17,125.79,126.14,31763.0,125.87,126.17,125.79,126.14,31763.0
2023-11-02 15:40:00,126.14,126.26,126.1,126.11,26052.0,126.14,126.26,126.1,126.11,26052.0
2023-11-02 15:45:00,126.13,126.15,125.84,125.97,22025.0,126.13,126.15,125.84,125.97,22025.0
2023-11-02 15:50:00,125.98,126.4,125.96,126.29,40477.0,125.98,126.4,125.96,126.29,40477.0
2023-11-02 15:55:00,126.3,126.38,126.19,126.26,114196.0,126.3,126.38,126.19,126.26,114196.0
2023-11-03 09:30:00,133.01,133.39,130.28,132.84,170141.0,133.01,133.39,130.28,132.84,170141.0
2023-11-03 09:35:00,132.84,133.39,132.4,132.59,46230.0,132.84,133.39,132.4,132.59,46230.0
2023-11-03 09:40:00,132.59,133.03,132.44,132.66,98372.0,132.59,133.03,132.44,132.66,98372.0
2023-11-03 09:45:00,132.56,132.6,131.41,132.05,82878.0,132.56,132.6,131.41,132.05,82878.0
2023-11-03 09:50:00,132.0,132.74,132.0,132.24,62961.0,132.0,132.74,132.0,132.24,62961.0
2023-11-03 09:55:00,132.24,132.95,132.24,132.69,46926.0,132.24,132.95,132.24,132.69,46926.0
2023-11-03 10:00:00,132.7,133.28,132.69,133.05,68861.0,132.7,133.28,132.69,133.05,68861.0
2023-11-03 10:05:00,133.12,133.47,132.9,132.94,55636.0,133.12,133.47,132.9,132.94,55636.0
2023-11-03 10:10:00,132.94,133.04,132.41,132.78,31044.0,132.94,133.04,132.41,132.78,31044.0
2023-11-03 10:15:00,132.78,133.02,132.28,132.89,46369.0,132.78,133.02,132.28,132.89,46369.0
2023-11-03 10:20:00,132.89,133.06,132.7,133.0,61434.0,132.89,133.06,132.7,133.0,61434.0
2023-11-03 10:25:00,132.93,133.15,132.44,132.85,33373.0,132.93,133.15,132.44,132.85,33373.0
2023-11-03 10:30:00,132.85,132.85,132.31,132.39,32831.0,132.85,132.85,132.31,132.39,32831.0
2023-11-03 10:35:00,132.39,132.39,131.66,132.02,31329.0,132.39,132.39,131.66,132.02,31329.0
2023-11-03 10:40:00,132.02,132.25,131.91,132.19,38624.0,132.02,132.25,131.91,132.19,38624.0
2023-11-03 10:45:00,132.22,133.0,132.18,132.94,39211.0,132.22,133.0,132.18,132.94,39211.0
2023-11-03 10:50:00,133.0,133.01,132.56,132.77,37281.0,133.0,133.01,132.56,132.77,37281.0
2023-11-03 10:55:00,132.8,132.92,132.62,132.76,34107.0,132.8,132.92,132.62,132.76,34107.0
2023-11-03 11:00:00,132.8,133.0,132.0,132.43,25531.0,132.8,133.0,132.0,132.43,25531.0
2023-11-03 11:05:00,132.44,132.82,132.43,132.78,22834.0,132.44,132.82,132.43,132.78,22834.0
2023-11-03 11:10:00,132.76,132.99,132.35,132.85,34959.0,132.76,132.99,132.35,132.85,34959.0
2023-11-03 11:15:00,132.85,133.18,132.85,132.97,31630.0,132.85,133.18,132.85,132.97,31630.0
2023-11-03 11:20:00,132.92,133.28,132.79,133.21,32804.0,132.92,133.28,132.79,133.21,32804.0
2023-11-03 11:25:00,133.21,133.21,132.76,132.88,37976.0,133.21,133.21,132.76,132.88,37976.0
2023-11-03 11:30:00,132.89,133.44,132.87,133.12,32209.0,132.89,133.44,132.87,133.12,32209.0
2023-11-03 11:35:00,133.11,133.34,132.94,133.24,26977.0,133.11,133.34,132.94,133.24,26977.0
2023-11-03 11:40:00,133.24,133.24,132.95,133.21,34113.0,133.24,133.24,132.95,133.21,34113.0
2023-11-03 11:45:00,133.21,133.37,132.73,132.73,19222.0,133.21,133.37,132.73,132.73,19222.0
2023-11-03 11:50:00,132.76,133.25,132.76,132.93,26962.0,132.76,133.25,132.76,132.93,26962.0
2023-11-03 11:55:00,132.93,133.37,132.92,133.32,25821.0,132.93,133.37,132.92,133.32,25821.0
2023-11-03 12:00:00,133.31,133.35,133.03,133.03,33915.0,133.31,133.35,133.03,133.03,33915.0
2023-11-03 12:05:00,132.98,133.11,132.9,133.06,19335.0,132.98,133.11,132.9,133.06,19335.0
2023-11-03 12:10:00,133.06,133.42,132.8,132.9,30253.0,133.06,133.42,132.8,132.9,30253.0
2023-11-03 12:15:00,132.88,133.25,132.88,133.22,19954.0,132.88,133.25,132.88,133.22,19954.0
2023-11-03 12:20:00,133.25,133.26,132.6,132.81,21012.0,133.25,133.26,132.6,132.81,21012.0
2023-11-03 12:25:00,132.81,133.11,132.81,133.05,21330.0,132.81,133.11,132.81,133.05,21330.0
2023-11-03 12:30:00,133.06,133.12,132.85,133.03,18618.0,133.06,133.12,132.85,133.03,18618.0
2023-11-03 12:35:00,133.03,133.38,133.03,133.22,24485.0,133.03,133.38,133.03,133.22,24485.0
2023-11-03 12:40:00,133.22,133.35,133.18,133.31,21883.0,133.22,133.35,133.18,133.31,21883.0
2023-11-03 12:45:00,133.31,133.47,133.17,133.17,26681.0,133.31,133.47,133.17,133.17,26681.0
2023-11-03 12:50:00,133.2,133.28,133.15,133.2,15412.0,133.2,133.28,133.15,133.2,15412.0
2023-11-03 12:55:00,133.19,133.51,133.19,133.5,28148.0,133.19,133.51,133.19,133.5,28148.0
2023-11-03 13:00:00,133.5,133.5,133.1,133.17,20589.0,133.5,133.5,133.1,133.17,20589.0
2023-11-03 13:05:00,133.11,133.13,132.94,132.97,11545.0,133.11,133.13,132.94,132.97,11545.0
2023-11-03 13:10:00,133.0,133.05,132.71,132.83,28527.0,133.0,133.05,132.71,132.83,28527.0
2023-11-03 13:15:00,132.89,132.95,132.64,132.8,14335.0,132.89,132.95,132.64,132.8,14335.0
2023-11-03 13:20:00,132.85,133.0,132.58,132.64,13215.0,132.85,133.0,132.58,132.64,13215.0
2023-11-03 13:25:00,132.64,132.64,132.28,132.57,16603.0,132.64,132.64,132.28,132.57,16603.0
2023-11-03 13:30:00,132.55,132.69,132.45,132.46,18251.0,132.55,132.69,132.45,132.46,18251.0
2023-11-03 13:35:00,132.47,132.64,132.42,132.5,14166.0,132.47,132.64,132.42,132.5,14166.0
2023-11-03 13:40:00,132.5,132.58,132.23,132.23,13764.0,132.5,132.58,132.23,132.23,13764.0
2023-11-03 13:45:00,132.23,132.39,132.07,132.39,13206.0,132.23,132.39,132.07,132.39,13206.0
2023-11-03 13:50:00,132.43,132.72,132.43,132.64,15287.0,132.43,132.72,132.43,132.64,15287.0
2023-11-03 13:55:00,132.66,132.79,132.61,132.61,11761.0,132.66,132.79,132.61,132.61,11761.0
2023-11-03 14:00:00,132.61,132.64,132.39,132.43,13849.0,132.61,132.64,132.39,132.43,13849.0
2023-11-03 14:05:00,132.37,132.44,132.27,132.31,16370.0,132.37,132.44,132.27,132.31,16370.0
2023-11-03 14:10:00,132.31,132.38,132.3,132.36,21808.0,132.31,132.38,132.3,132.36,21808.0
2023-11-03 14:15:00,132.36,132.5,131.93,132.21,36350.0,132.36,132.5,131.93,132.21,36350.0
2023-11-03 14:20:00,132.21,132.59,132.21,132.42,18487.0,132.21,132.59,132.21,132.42,18487.0
2023-11-03 14:25:00,132.48,132.77,132.45,132.76,12862.0,132.48,132.77,132.45,132.76,12862.0
2023-11-03 14:30:00,132.73,132.82,132.68,132.79,14487.0,132.73,132.82,132.68,132.79,14487.0
2023-11-03 14:35:00,132.79,133.04,132.69,132.94,21974.0,132.79,133.04,132.69,132.94,21974.0
2023-11-03 14:40:00,132.99,133.03,132.78,132.83,20161.0,132.99,133.03,132.78,132.83,20161.0
2023-11-03 14:45:00,132.84,133.0,132.64,133.0,23565.0,132.84,133.0,132.64,133.0,23565.0
2023-11-03 14:50:00,133.0,133.03,132.79,132.99,20607.0,133.0,133.03,132.79,132.99,20607.0
2023-11-03 14:55:00,132.99,133.13,132.82,133.1,55000.0,132.99,133.13,132.82,133.1,55000.0
2023-11-03 15:00:00,133.09,133.1,132.79,132.95,23838.0,133.09,133.1,132.79,132.95,23838.0
2023-11-03 15:05:00,132.96,133.01,132.61,132.61,18689.0,132.96,133.01,132.61,132.61,18689.0
2023-11-03 15:10:00,132.65,132.69,132.31,132.58,23721.0,132.65,132.69,132.31,132.58,23721.0
2023-11-03 15:15:00,132.59,132.95,132.59,132.75,28342.0,132.59,132.95,132.59,132.75,28342.0
2023-11-03 15:20:00,132.74,132.86,132.65,132.77,24321.0,132.74,132.86,132.65,132.77,24321.0
2023-11-03 15:25:00,132.77,132.77,132.35,132.45,25517.0,132.77,132.77,132.35,132.45,25517.0
2023-11-03 15:30:00,132.45,132.58,132.37,132.49,31508.0,132.45,132.58,132.37,132.49,31508.0
2023-11-03 15:35:00,132.49,132.64,132.47,132.52,34176.0,132.49,132.64,132.47,132.52,34176.0
2023-11-03 15:40:00,132.52,132.75,132.42,132.69,49936.0,132.52,132.75,132.42,132.69,49936.0
2023-11-03 15:45:00,132.69,132.84,132.53,132.53,62111.0,132.69,132.84,132.53,132.53,62111.0
2023-11-03 15:50:00,132.52,132.78,132.4,132.66,128214.0,132.52,132.78,132.4,132.66,128214.0
2023-11-03 15:55:00,132.65,133.01,132.4,132.41,315119.0,132.65,133.01,132.4,132.41,315119.0
2023-11-06 09:30:00,132.14,132.88,131.73,131.9,13251.0,132.14,132.88,131.73,131.9,13251.0
2023-11-06 09:35:00,131.89,132.04,130.86,131.23,37544.0,131.89,132.04,130.86,131.23,37544.0
2023-11-06 09:40:00,131.18,131.5,130.71,130.8,18461.0,131.18,131.5,130.71,130.8,18461.0
2023-11-06 09:45:00,130.81,131.64,130.68,130.74,38072.0,130.81,131.64,130.68,130.74,38072.0
2023-11-06 09:50:00,130.92,131.28,130.41,131.28,21667.0,130.92,131.28,130.41,131.28,21667.0
2023-11-06 09:55:00,131.28,131.62,131.16,131.62,18899.0,131.28,131.62,131.16,131.62,18899.0
2023-11-06 10:00:00,131.71,131.91,131.06,131.14,60922.0,131.71,131.91,131.06,131.14,60922.0
2023-11-06 10:05:00,131.28,132.09,131.19,131.94,31338.0,131.28,132.09,131.19,131.94,31338.0
2023-11-06 10:10:00,131.92,132.31,131.87,131.88,28238.0,131.92,132.31,131.87,131.88,28238.0
2023-11-06 10:15:00,131.83,132.1,131.59,131.88,25063.0,131.83,132.1,131.59,131.88,25063.0
2023-11-06 10:20:00,131.91,132.07,131.88,131.97,40186.0,131.91,132.07,131.88,131.97,40186.0
2023-11-06 10:25:00,131.97,132.06,131.84,131.98,33108.0,131.97,132.06,131.84,131.98,33108.0
2023-11-06 10:30:00,132.0,132.22,131.77,131.77,40345.0,132.0,132.22,131.77,131.77,40345.0
2023-11-06 10:35:00,131.77,132.31,131.77,132.0,25222.0,131.77,132.31,131.77,132.0,25222.0
2023-11-06 10:40:00,131.97,132.0,131.79,131.89,25425.0,131.97,132.0,131.79,131.89,25425.0
2023-11-06 10:45:00,131.9,131.9,130.74,130.79,41958.0,131.9,131.9,130.74,130.79,41958.0
2023-11-06 10:50:00,130.82,130.99,130.58,130.84,23007.0,130.82,130.99,130.58,130.84,23007.0
2023-11-06 10:55:00,130.97,131.15,130.78,131.1,19664.0,130.97,131.15,130.78,131.1,19664.0
2023-11-06 11:00:00,131.13,131.46,130.9,131.46,15873.0,131.13,131.46,130.9,131.46,15873.0
2023-11-06 11:05:00,131.47,131.74,131.34,131.5,25375.0,131.47,131.74,131.34,131.5,25375.0
2023-11-06 11:10:00,131.43,132.0,131.43,131.67,12330.0,131.43,132.0,131.43,131.67,12330.0
2023-11-06 11:15:00,131.71,131.9,131.66,131.78,20648.0,131.71,131.9,131.66,131.78,20648.0
2023-11-06 11:20:00,131.81,131.88,131.46,131.66,23187.0,131.81,131.88,131.46,131.66,23187.0
2023-11-06 11:25:00,131.77,132.03,131.77,131.78,21008.0,131.77,132.03,131.77,131.78,21008.0
2023-11-06 11:30:00,131.78,132.03,131.78,131.95,25684.0,131.78,132.03,131.78,131.95,25684.0
2023-11-06 11:35:00,131.95,132.32,131.95,132.25,23417.0,131.95,132.32,131.95,132.25,23417.0
2023-11-06 11:40:00,132.24,132.36,132.11,132.2,22306.0,132.24,132.36,132.11,132.2,22306.0
2023-11-06 11:45:00,132.21,132.34,132.07,132.33,13294.0,132.21,132.34,132.07,132.33,13294.0
2023-11-06 11:50:00,132.36,132.56,132.26,132.37,18985.0,132.36,132.56,132.26,132.37,18985.0
2023-11-06 11:55:00,132.34,132.76,132.34,132.53,22591.0,132.34,132.76,132.34,132.53,22591.0
2023-11-06 12:00:00,132.52,132.6,132.18,132.18,30441.0,132.52,132.6,132.18,132.18,30441.0
2023-11-06 12:05:00,132.13,132.54,132.08,132.43,13944.0,132.13,132.54,132.08,132.43,13944.0
2023-11-06 12:10:00,132.43,132.58,132.31,132.52,16615.0,132.43,132.58,132.31,132.52,16615.0
2023-11-06 12:15:00,132.54,132.71,132.51,132.63,14086.0,132.54,132.71,132.51,132.63,14086.0
2023-11-06 12:20:00,132.64,132.66,132.17,132.47,17877.0,132.64,132.66,132.17,132.47,17877.0
2023-11-06 12:25:00,132.52,132.61,132.47,132.49,12304.0,132.52,132.61,132.47,132.49,12304.0
2023-11-06 12:30:00,132.5,132.64,132.38,132.64,15837.0,132.5,132.64,132.38,132.64,15837.0
2023-11-06 12:35:00,132.67,132.7,132.5,132.53,19420.0,132.67,132.7,132.5,132.53,19420.0
2023-11-06 12:40:00,132.44,132.77,132.41,132.41,16279.0,132.44,132.77,132.41,132.41,16279.0
2023-11-06 12:45:00,132.41,132.52,131.89,131.96,42371.0,132.41,132.52,131.89,131.96,42371.0
2023-11-06 12:50:00,132.0,132.32,132.0,132.12,20397.0,132.0,132.32,132.0,132.12,20397.0
2023-11-06 12:55:00,132.12,132.34,131.98,132.31,14429.0,132.12,132.34,131.98,132.31,14429.0
2023-11-06 13:00:00,132.33,132.35,131.87,132.01,17207.0,132.33,132.35,131.87,132.01,17207.0
2023-11-06 13:05:00,132.03,132.16,131.95,131.98,15425.0,132.03,132.16,131.95,131.98,15425.0
2023-11-06 13:10:00,131.96,131.99,131.8,131.97,16718.0,131.96,131.99,131.8,131.97,16718.0
2023-11-06 13:15:00,131.94,132.0,131.62,131.66,18628.0,131.94,132.0,131.62,131.66,18628.0
2023-11-06 13:20:00,131.64,131.89,131.44,131.84,13729.0,131.64,131.89,131.44,131.84,13729.0
2023-11-06 13:25:00,131.91,131.99,131.63,131.78,16820.0,131.91,131.99,131.63,131.78,16820.0
2023-11-06 13:30:00,131.78,131.84,130.52,130.9,36475.0,131.78,131.84,130.52,130.9,36475.0
2023-11-06 13:35:00,130.9,131.72,130.89,131.58,14527.0,130.9,131.72,130.89,131.58,14527.0
2023-11-06 13:40:00,131.58,131.71,131.4,131.63,14291.0,131.58,131.71,131.4,131.63,14291.0
2023-11-06 13:45:00,131.69,131.69,131.36,131.41,15680.0,131.69,131.69,131.36,131.41,15680.0
2023-11-06 13:50:00,131.36,131.44,131.26,131.33,15406.0,131.36,131.44,131.26,131.33,15406.0
2023-11-06 13:55:00,131.34,131.59,131.17,131.37,15393.0,131.34,131.59,131.17,131.37,15393.0
2023-11-06 14:00:00,131.39,131.65,131.36,131.65,13196.0,131.39,131.65,131.36,131.65,13196.0
2023-11-06 14:05:00,131.64,131.74,131.5,131.72,13480.0,131.64,131.74,131.5,131.72,13480.0
2023-11-06 14:10:00,131.66,131.91,131.65,131.87,12894.0,131.66,131.91,131.65,131.87,12894.0
2023-11-06 14:15:00,131.87,132.13,131.86,132.05,18818.0,131.87,132.13,131.86,132.05,18818.0
2023-11-06 14:20:00,132.05,132.08,131.8,132.08,13773.0,132.05,132.08,131.8,132.08,13773.0
2023-11-06 14:25:00,132.13,132.31,132.04,132.22,18145.0,132.13,132.31,132.04,132.22,18145.0
2023-11-06 14:30:00,132.21,132.27,132.16,132.27,22862.0,132.21,132.27,132.16,132.27,22862.0
2023-11-06 14:35:00,132.25,132.44,132.2,132.44,23949.0,132.25,132.44,132.2,132.44,23949.0
2023-11-06 14:40:00,132.41,132.74,132.4,132.64,27463.0,132.41,132.74,132.4,132.64,27463.0
2023-11-06 14:45:00,132.63,132.77,132.51,132.52,17595.0,132.63,132.77,132.51,132.52,17595.0
2023-11-06 14:50:00,132.53,132.54,132.22,132.31,25232.0,132.53,132.54,132.22,132.31,25232.0
2023-11-06 14:55:00,132.28,132.34,132.0,132.32,26477.0,132.28,132.34,132.0,132.32,26477.0
2023-11-06 15:00:00,132.37,132.38,131.88,132.0,16955.0,132.37,132.38,131.88,132.0,16955.0
2023-11-06 15:05:00,131.95,132.46,131.95,132.35,19573.0,131.95,132.46,131.95,132.35,19573.0
2023-11-06 15:10:00,132.33,132.42,132.31,132.38,23288.0,132.33,132.42,132.31,132.38,23288.0
2023-11-06 15:15:00,132.38,132.66,132.34,132.66,25268.0,132.38,132.66,132.34,132.66,25268.0
2023-11-06 15:20:00,132.66,132.72,132.45,132.48,29478.0,132.66,132.72,132.45,132.48,29478.0
2023-11-06 15:25:00,132.48,132.69,132.42,132.63,40167.0,132.48,132.69,132.42,132.63,40167.0
2023-11-06 15:30:00,132.63,132.87,132.6,132.75,49317.0,132.63,132.87,132.6,132.75,49317.0
2023-11-06 15:35:00,132.75,132.81,132.44,132.81,47678.0,132.75,132.81,132.44,132.81,47678.0
2023-11-06 15:40:00,132.78,132.93,132.77,132.89,54481.0,132.78,132.93,132.77,132.89,54481.0
2023-11-06 15:45:00,132.89,132.9,132.41,132.41,94281.0,132.89,132.9,132.41,132.41,94281.0
2023-11-06 15:50:00,132.34,132.46,131.5,132.11,137534.0,132.34,132.46,131.5,132.11,137534.0
2023-11-06 15:55:00,131.98,132.41,131.82,132.26,442200.0,131.98,132.41,131.82,132.26,442200.0
2023-11-07 09:30:00,130.71,132.27,130.71,131.89,41344.0,130.71,132.27,130.71,131.89,41344.0
2023-11-07 09:35:00,131.88,132.04,131.09,131.44,11845.0,131.88,132.04,131.09,131.44,11845.0
2023-11-07 09:40:00,131.38,131.8,131.37,131.76,6650.0,131.38,131.8,131.37,131.76,6650.0
2023-11-07 09:45:00,131.76,132.13,131.72,131.8,14600.0,131.76,132.13,131.72,131.8,14600.0
2023-11-07 09:50:00,131.7,133.29,131.64,133.09,20050.0,131.7,133.29,131.64,133.09,20050.0
2023-11-07 09:55:00,133.21,133.25,132.48,132.54,5794.0,133.21,133.25,132.48,132.54,5794.0
2023-11-07 10:00:00,132.39,132.5,132.07,132.07,11654.0,132.39,132.5,132.07,132.07,11654.0
2023-11-07 10:05:00,132.0,132.34,131.93,132.24,16830.0,132.0,132.34,131.93,132.24,16830.0
2023-11-07 10:10:00,132.15,132.86,131.99,132.86,21848.0,132.15,132.86,131.99,132.86,21848.0
2023-11-07 10:15:00,132.92,132.99,132.21,132.22,10593.0,132.92,132.99,132.21,132.22,10593.0
2023-11-07 10:20:00,132.32,132.46,131.91,131.98,14594.0,132.32,132.46,131.91,131.98,14594.0
2023-11-07 10:25:00,132.04,132.35,132.04,132.32,10088.0,132.04,132.35,132.04,132.32,10088.0
2023-11-07 10:30:00,132.25,132.26,131.98,132.02,15768.0,132.25,132.26,131.98,132.02,15768.0
2023-11-07 10:35:00,132.01,132.3,131.95,132.05,20317.0,132.01,132.3,131.95,132.05,20317.0
2023-11-07 10:40:00,132.0,132.17,131.92,132.17,34896.0,132.0,132.17,131.92,132.17,34896.0
2023-11-07 10:45:00,132.22,132.4,131.94,132.37,8881.0,132.22,132.4,131.94,132.37,8881.0
2023-11-07 10:50:00,132.21,132.43,132.11,132.17,7274.0,132.21,132.43,132.11,132.17,7274.0
2023-11-07 10:55:00,132.24,132.31,131.95,132.19,13144.0,132.24,132.31,131.95,132.19,13144.0
2023-11-07 11:00:00,132.04,132.35,131.95,132.34,5126.0,132.04,132.35,131.95,132.34,5126.0
2023-11-07 11:05:00,132.36,132.42,132.17,132.31,6445.0,132.36,132.42,132.17,132.31,6445.0
2023-11-07 11:10:00,132.3,132.3,132.15,132.15,11385.0,132.3,132.3,132.15,132.15,11385.0
2023-11-07 11:15:00,132.15,132.34,132.12,132.22,7886.0,132.15,132.34,132.12,132.22,7886.0
2023-11-07 11:20:00,132.17,132.31,131.97,132.0,6460.0,132.17,132.31,131.97,132.0,6460.0
2023-11-07 11:25:00,132.0,132.17,131.95,132.17,10317.0,132.0,132.17,131.95,132.17,10317.0
2023-11-07 11:30:00,132.16,132.24,132.01,132.24,4723.0,132.16,132.24,132.01,132.24,4723.0
2023-11-07 11:35:00,132.34,132.34,132.08,132.1,4132.0,132.34,132.34,132.08,132.1,4132.0
2023-11-07 11:40:00,132.09,132.2,132.02,132.08,5017.0,132.09,132.2,132.02,132.08,5017.0
2023-11-07 11:45:00,132.04,132.14,131.95,132.0,9844.0,132.04,132.14,131.95,132.0,9844.0
2023-11-07 11:50:00,132.01,132.05,131.58,131.66,31037.0,132.01,132.05,131.58,131.66,31037.0
2023-11-07 11:55:00,131.71,131.85,131.41,131.41,8211.0,131.71,131.85,131.41,131.41,8211.0
2023-11-07 12:00:00,131.4,131.49,131.0,131.13,8301.0,131.4,131.49,131.0,131.13,8301.0
2023-11-07 12:05:00,131.17,131.39,131.07,131.3,3689.0,131.17,131.39,131.07,131.3,3689.0
2023-11-07 12:10:00,131.31,131.56,131.23,131.37,10007.0,131.31,131.56,131.23,131.37,10007.0
2023-11-07 12:15:00,131.29,131.33,131.15,131.15,6023.0,131.29,131.33,131.15,131.15,6023.0
2023-11-07 12:20:00,131.14,131.4,131.13,131.28,4834.0,131.14,131.4,131.13,131.28,4834.0
2023-11-07 12:25:00,131.33,131.44,131.28,131.4,3110.0,131.33,131.44,131.28,131.4,3110.0
2023-11-07 12:30:00,131.27,131.28,130.82,131.28,12726.0,131.27,131.28,130.82,131.28,12726.0
2023-11-07 12:35:00,131.06,131.13,130.98,131.02,6392.0,131.06,131.13,130.98,131.02,6392.0
2023-11-07 12:40:00,130.99,130.99,130.84,130.91,2824.0,130.99,130.99,130.84,130.91,2824.0
2023-11-07 12:45:00,130.9,131.02,130.62,130.63,16970.0,130.9,131.02,130.62,130.63,16970.0
2023-11-07 12:50:00,130.59,130.62,130.3,130.62,11623.0,130.59,130.62,130.3,130.62,11623.0
2023-11-07 12:55:00,130.54,130.93,130.54,130.93,4334.0,130.54,130.93,130.54,130.93,4334.0
2023-11-07 13:00:00,130.99,131.15,130.87,131.0,6575.0,130.99,131.15,130.87,131.0,6575.0
2023-11-07 13:05:00,131.0,131.25,130.96,131.19,6193.0,131.0,131.25,130.96,131.19,6193.0
2023-11-07 13:10:00,131.19,131.19,130.83,130.83,4872.0,131.19,131.19,130.83,130.83,4872.0
2023-11-07 13:15:00,130.79,130.81,130.69,130.8,4220.0,130.79,130.81,130.69,130.8,4220.0
2023-11-07 13:20:00,130.82,130.91,130.44,130.66,10597.0,130.82,130.91,130.44,130.66,10597.0
2023-11-07 13:25:00,130.6,130.63,130.47,130.59,3897.0,130.6,130.63,130.47,130.59,3897.0
2023-11-07 13:30:00,130.54,130.78,130.53,130.67,8495.0,130.54,130.78,130.53,130.67,8495.0
2023-11-07 13:35:00,130.7,130.87,130.69,130.71,13718.0,130.7,130.87,130.69,130.71,13718.0
2023-11-07 13:40:00,130.72,130.74,130.57,130.62,4742.0,130.72,130.74,130.57,130.62,4742.0
2023-11-07 13:45:00,130.62,130.81,130.55,130.73,13479.0,130.62,130.81,130.55,130.73,13479.0
2023-11-07 13:50:00,130.75,130.86,130.68,130.75,13185.0,130.75,130.86,130.68,130.75,13185.0
2023-11-07 13:55:00,130.75,130.75,130.47,130.61,8683.0,130.75,130.75,130.47,130.61,8683.0
2023-11-07 14:00:00,130.64,131.27,130.63,131.11,15010.0,130.64,131.27,130.63,131.11,15010.0
2023-11-07 14:05:00,131.12,131.12,130.91,131.06,2960.0,131.12,131.12,130.91,131.06,2960.0
2023-11-07 14:10:00,131.06,131.11,131.03,131.08,2859.0,131.06,131.11,131.03,131.08,2859.0
2023-11-07 14:15:00,131.08,131.08,130.71,130.75,5481.0,131.08,131.08,130.71,130.75,5481.0
2023-11-07 14:20:00,130.72,130.75,130.57,130.65,4874.0,130.72,130.75,130.57,130.65,4874.0
2023-11-07 14:25:00,130.62,130.71,130.55,130.68,3108.0,130.62,130.71,130.55,130.68,3108.0
2023-11-07 14:30:00,130.69,130.94,130.69,130.91,5808.0,130.69,130.94,130.69,130.91,5808.0
2023-11-07 14:35:00,130.91,130.95,130.58,130.67,14879.0,130.91,130.95,130.58,130.67,14879.0
2023-11-07 14:40:00,130.61,130.91,130.61,130.76,8544.0,130.61,130.91,130.61,130.76,8544.0
2023-11-07 14:45:00,130.76,131.17,130.72,131.03,9825.0,130.76,131.17,130.72,131.03,9825.0
2023-11-07 14:50:00,130.97,131.05,130.76,130.94,6293.0,130.97,131.05,130.76,130.94,6293.0
2023-11-07 14:55:00,130.89,130.9,130.66,130.66,8544.0,130.89,130.9,130.66,130.66,8544.0
2023-11-07 15:00:00,130.66,131.03,130.65,130.94,11122.0,130.66,131.03,130.65,130.94,11122.0
2023-11-07 15:05:00,130.94,130.94,130.67,130.68,7907.0,130.94,130.94,130.67,130.68,7907.0
2023-11-07 15:10:00,130.67,130.95,130.66,130.91,7467.0,130.67,130.95,130.66,130.91,7467.0
2023-11-07 15:15:00,130.95,131.0,130.82,130.88,8656.0,130.95,131.0,130.82,130.88,8656.0
2023-11-07 15:20:00,130.88,131.16,130.82,130.96,8692.0,130.88,131.16,130.82,130.96,8692.0
2023-11-07 15:25:00,130.89,131.07,130.89,131.0,7883.0,130.89,131.07,130.89,131.0,7883.0
2023-11-07 15:30:00,130.98,131.17,130.95,130.97,13542.0,130.98,131.17,130.95,130.97,13542.0
2023-11-07 15:35:00,131.01,131.33,131.0,131.27,19513.0,131.01,131.33,131.0,131.27,19513.0
2023-11-07 15:40:00,131.31,131.37,131.27,131.28,11906.0,131.31,131.37,131.27,131.28,11906.0
2023-11-07 15:45:00,131.29,131.33,131.17,131.25,33390.0,131.29,131.33,131.17,131.25,33390.0
2023-11-07 15:50:00,131.3,131.37,131.17,131.21,45315.0,131.3,131.37,131.17,131.21,45315.0
2023-11-07 15:55:00,131.21,131.28,131.06,131.14,113735.0,131.21,131.28,131.06,131.14,113735.0
2023-11-08 09:30:00,131.08,131.17,131.08,131.16,2222.0,131.08,131.17,131.08,131.16,2222.0
2023-11-08 09:35:00,131.18,131.74,130.5,131.57,9162.0,131.18,131.74,130.5,131.57,9162.0
2023-11-08 09:40:00,131.7,133.0,131.7,132.87,5508.0,131.7,133.0,131.7,132.87,5508.0
2023-11-08 09:45:00,132.87,133.47,132.7,133.47,8233.0,132.87,133.47,132.7,133.47,8233.0
2023-11-08 09:50:00,133.38,133.92,133.22,133.74,5263.0,133.38,133.92,133.22,133.74,5263.0
2023-11-08 09:55:00,133.83,133.83,133.53,133.81,4152.0,133.83,133.83,133.53,133.81,4152.0
2023-11-08 10:00:00,133.94,134.36,133.71,133.72,18923.0,133.94,134.36,133.71,133.72,18923.0
2023-11-08 10:05:00,133.77,133.77,132.95,133.24,6723.0,133.77,133.77,132.95,133.24,6723.0
2023-11-08 10:10:00,133.14,133.14,132.59,132.82,5301.0,133.14,133.14,132.59,132.82,5301.0
2023-11-08 10:15:00,132.7,133.13,132.66,133.04,6312.0,132.7,133.13,132.66,133.04,6312.0
2023-11-08 10:20:00,132.94,133.21,132.74,133.21,4730.0,132.94,133.21,132.74,133.21,4730.0
2023-11-08 10:25:00,133.14,133.33,132.93,133.06,6520.0,133.14,133.33,132.93,133.06,6520.0
2023-11-08 10:30:00,132.94,133.11,132.46,133.09,9555.0,132.94,133.11,132.46,133.09,9555.0
2023-11-08 10:35:00,133.08,133.08,132.67,132.85,5276.0,133.08,133.08,132.67,132.85,5276.0
2023-11-08 10:40:00,132.96,133.0,132.61,132.77,5946.0,132.96,133.0,132.61,132.77,5946.0
2023-11-08 10:45:00,132.69,132.93,132.52,132.92,5148.0,132.69,132.93,132.52,132.92,5148.0
2023-11-08 10:50:00,132.88,133.01,132.65,132.74,5885.0,132.88,133.01,132.65,132.74,5885.0
2023-11-08 10:55:00,132.78,132.78,132.32,132.4,5914.0,132.78,132.78,132.32,132.4,5914.0
2023-11-08 11:00:00,132.31,132.53,132.24,132.32,7428.0,132.31,132.53,132.24,132.32,7428.0
2023-11-08 11:05:00,132.31,132.63,132.24,132.26,4827.0,132.31,132.63,132.24,132.26,4827.0
2023-11-08 11:10:00,132.36,132.63,132.36,132.56,2615.0,132.36,132.63,132.36,132.56,2615.0
2023-11-08 11:15:00,132.63,132.69,132.5,132.53,3246.0,132.63,132.69,132.5,132.53,3246.0
2023-11-08 11:20:00,132.6,132.81,132.45,132.45,5331.0,132.6,132.81,132.45,132.45,5331.0
2023-11-08 11:25:00,132.32,132.67,132.32,132.67,4534.0,132.32,132.67,132.32,132.67,4534.0
2023-11-08 11:30:00,132.66,132.9,132.47,132.58,6844.0,132.66,132.9,132.47,132.58,6844.0
2023-11-08 11:35:00,132.65,132.82,132.28,132.4,7425.0,132.65,132.82,132.28,132.4,7425.0
2023-11-08 11:40:00,132.26,132.56,132.21,132.44,4660.0,132.26,132.56,132.21,132.44,4660.0
2023-11-08 11:45:00,132.51,132.63,132.23,132.27,7861.0,132.51,132.63,132.23,132.27,7861.0
2023-11-08 11:50:00,132.24,132.26,132.14,132.2,3539.0,132.24,132.26,132.14,132.2,3539.0
2023-11-08 11:55:00,132.09,132.18,131.98,132.02,3860.0,132.09,132.18,131.98,132.02,3860.0
2023-11-08 12:00:00,132.06,132.11,131.73,131.73,7603.0,132.06,132.11,131.73,131.73,7603.0
2023-11-08 12:05:00,131.7,131.91,131.5,131.5,4357.0,131.7,131.91,131.5,131.5,4357.0
2023-11-08 12:10:00,131.42,131.65,131.29,131.63,4891.0,131.42,131.65,131.29,131.63,4891.0
2023-11-08 12:15:00,131.57,131.89,131.56,131.56,3394.0,131.57,131.89,131.56,131.56,3394.0
2023-11-08 12:20:00,131.56,131.6,131.36,131.48,3340.0,131.56,131.6,131.36,131.48,3340.0
2023-11-08 12:25:00,131.44,131.68,131.32,131.53,4323.0,131.44,131.68,131.32,131.53,4323.0
2023-11-08 12:30:00,131.52,131.6,131.37,131.53,8019.0,131.52,131.6,131.37,131.53,8019.0
2023-11-08 12:35:00,131.47,131.54,131.14,131.19,8483.0,131.47,131.54,131.14,131.19,8483.0
2023-11-08 12:40:00,131.08,131.12,130.87,131.09,3766.0,131.08,131.12,130.87,131.09,3766.0
2023-11-08 12:45:00,131.09,131.3,131.07,131.19,6637.0,131.09,131.3,131.07,131.19,6637.0
2023-11-08 12:50:00,131.08,131.09,130.88,130.96,3225.0,131.08,131.09,130.88,130.96,3225.0
2023-11-08 12:55:00,130.96,131.02,130.72,131.02,4519.0,130.96,131.02,130.72,131.02,4519.0
2023-11-08 13:00:00,131.1,131.53,131.1,131.5,6120.0,131.1,131.53,131.1,131.5,6120.0
2023-11-08 13:05:00,131.56,131.75,131.33,131.52,4845.0,131.56,131.75,131.33,131.52,4845.0
2023-11-08 13:10:00,131.51,131.51,131.2,131.28,3545.0,131.51,131.51,131.2,131.28,3545.0
2023-11-08 13:15:00,131.33,131.39,131.13,131.14,4446.0,131.33,131.39,131.13,131.14,4446.0
2023-11-08 13:20:00,131.09,131.28,131.09,131.22,2569.0,131.09,131.28,131.09,131.22,2569.0
2023-11-08 13:25:00,131.15,131.31,131.04,131.22,6046.0,131.15,131.31,131.04,131.22,6046.0
2023-11-08 13:30:00,131.19,131.2,131.09,131.09,2501.0,131.19,131.2,131.09,131.09,2501.0
2023-11-08 13:35:00,131.08,131.31,131.06,131.26,2662.0,131.08,131.31,131.06,131.26,2662.0
2023-11-08 13:40:00,131.27,131.31,131.02,131.12,4159.0,131.27,131.31,131.02,131.12,4159.0
2023-11-08 13:45:00,131.18,131.3,131.16,131.23,3392.0,131.18,131.3,131.16,131.23,3392.0
2023-11-08 13:50:00,131.28,131.32,131.12,131.18,4141.0,131.28,131.32,131.12,131.18,4141.0
2023-11-08 13:55:00,131.26,131.33,131.09,131.09,4187.0,131.26,131.33,131.09,131.09,4187.0
2023-11-08 14:00:00,131.11,131.27,130.9,131.18,3946.0,131.11,131.27,130.9,131.18,3946.0
2023-11-08 14:05:00,131.2,131.39,131.2,131.34,2901.0,131.2,131.39,131.2,131.34,2901.0
2023-11-08 14:10:00,131.34,131.34,131.12,131.16,4303.0,131.34,131.34,131.12,131.16,4303.0
2023-11-08 14:15:00,131.22,131.3,131.11,131.26,4599.0,131.22,131.3,131.11,131.26,4599.0
2023-11-08 14:20:00,131.23,131.23,131.0,131.03,4739.0,131.23,131.23,131.0,131.03,4739.0
2023-11-08 14:25:00,131.03,131.05,130.92,131.04,4544.0,131.03,131.05,130.92,131.04,4544.0
2023-11-08 14:30:00,131.05,131.12,130.86,130.86,5207.0,131.05,131.12,130.86,130.86,5207.0
2023-11-08 14:35:00,130.85,130.97,130.74,130.97,5952.0,130.85,130.97,130.74,130.97,5952.0
2023-11-08 14:40:00,130.97,131.0,130.79,130.93,7003.0,130.97,131.0,130.79,130.93,7003.0
2023-11-08 14:45:00,130.94,131.02,130.82,130.91,5886.0,130.94,131.02,130.82,130.91,5886.0
2023-11-08 14:50:00,130.9,131.14,130.9,131.14,5420.0,130.9,131.14,130.9,131.14,5420.0
2023-11-08 14:55:00,131.17,131.2,131.05,131.08,4845.0,131.17,131.2,131.05,131.08,4845.0
2023-11-08 15:00:00,131.13,131.23,131.03,131.15,5878.0,131.13,131.23,131.03,131.15,5878.0
2023-11-08 15:05:00,131.14,131.2,131.04,131.16,4040.0,131.14,131.2,131.04,131.16,4040.0
2023-11-08 15:10:00,131.08,131.13,130.99,131.07,4257.0,131.08,131.13,130.99,131.07,4257.0
2023-11-08 15:15:00,131.01,131.02,130.8,130.94,9471.0,131.01,131.02,130.8,130.94,9471.0
2023-11-08 15:20:00,130.94,131.18,130.94,131.18,4600.0,130.94,131.18,130.94,131.18,4600.0
2023-11-08 15:25:00,131.1,131.15,130.82,130.82,7125.0,131.1,131.15,130.82,130.82,7125.0
2023-11-08 15:30:00,130.81,130.81,130.45,130.45,5833.0,130.81,130.81,130.45,130.45,5833.0
2023-11-08 15:35:00,130.43,130.74,130.43,130.61,7581.0,130.43,130.74,130.43,130.61,7581.0
2023-11-08 15:40:00,130.66,130.69,130.4,130.67,9284.0,130.66,130.69,130.4,130.67,9284.0
2023-11-08 15:45:00,130.6,130.66,130.19,130.25,16837.0,130.6,130.66,130.19,130.25,16837.0
2023-11-08 15:50:00,130.28,130.6,130.27,130.5,31420.0,130.28,130.6,130.27,130.5,31420.0
2023-11-08 15:55:00,130.55,130.69,130.4,130.62,71159.0,130.55,130.69,130.4,130.62,71159.0
2023-11-09 09:30:00,131.35,131.73,130.44,131.12,21021.0,131.35,131.73,130.44,131.12,21021.0
2023-11-09 09:35:00,131.29,131.97,131.15,131.97,8673.0,131.29,131.97,131.15,131.97,8673.0
2023-11-09 09:40:00,131.97,132.51,131.96,132.25,5024.0,131.97,132.51,131.96,132.25,5024.0
2023-11-09 09:45:00,132.25,132.88,132.24,132.56,7243.0,132.25,132.88,132.24,132.56,7243.0
2023-11-09 09:50:00,132.42,132.56,132.13,132.13,5769.0,132.42,132.56,132.13,132.13,5769.0
2023-11-09 09:55:00,132.21,132.77,132.21,132.49,2660.0,132.21,132.77,132.21,132.49,2660.0
2023-11-09 10:00:00,132.63,132.95,132.44,132.81,5566.0,132.63,132.95,132.44,132.81,5566.0
2023-11-09 10:05:00,132.81,133.01,132.61,132.89,17778.0,132.81,133.01,132.61,132.89,17778.0
2023-11-09 10:10:00,132.79,133.32,132.74,133.31,6147.0,132.79,133.32,132.74,133.31,6147.0
2023-11-09 10:15:00,133.31,133.32,132.66,132.66,2831.0,133.31,133.32,132.66,132.66,2831.0
2023-11-09 10:20:00,132.7,132.7,131.62,132.06,3437.0,132.7,132.7,131.62,132.06,3437.0
2023-11-09 10:25:00,131.94,132.1,131.9,131.99,2332.0,131.94,132.1,131.9,131.99,2332.0
2023-11-09 10:30:00,132.0,132.0,131.38,131.43,11032.0,132.0,132.0,131.38,131.43,11032.0
2023-11-09 10:35:00,131.43,131.93,131.01,131.8,9918.0,131.43,131.93,131.01,131.8,9918.0
2023-11-09 10:40:00,131.74,132.11,131.74,132.02,5197.0,131.74,132.11,131.74,132.02,5197.0
2023-11-09 10:45:00,132.0,132.31,131.82,132.31,3264.0,132.0,132.31,131.82,132.31,3264.0
2023-11-09 10:50:00,132.37,132.8,132.34,132.8,2100.0,132.37,132.8,132.34,132.8,2100.0
2023-11-09 10:55:00,132.74,132.84,132.58,132.72,9180.0,132.74,132.84,132.58,132.72,9180.0
2023-11-09 11:00:00,132.71,132.78,132.55,132.72,4356.0,132.71,132.78,132.55,132.72,4356.0
2023-11-09 11:05:00,132.77,133.26,132.76,133.22,8022.0,132.77,133.26,132.76,133.22,8022.0
2023-11-09 11:10:00,133.27,133.6,133.17,133.59,8307.0,133.27,133.6,133.17,133.59,8307.0
2023-11-09 11:15:00,133.58,133.8,133.07,133.13,47223.0,133.58,133.8,133.07,133.13,47223.0
2023-11-09 11:20:00,133.12,133.18,132.94,133.0,3729.0,133.12,133.18,132.94,133.0,3729.0
2023-11-09 11:25:00,133.0,133.01,132.57,132.61,4161.0,133.0,133.01,132.57,132.61,4161.0
2023-11-09 11:30:00,132.61,132.83,132.6,132.83,2400.0,132.61,132.83,132.6,132.83,2400.0
2023-11-09 11:35:00,132.83,132.89,132.53,132.62,6915.0,132.83,132.89,132.53,132.62,6915.0
2023-11-09 11:40:00,132.57,132.83,132.57,132.83,1604.0,132.57,132.83,132.57,132.83,1604.0
2023-11-09 11:45:00,132.82,132.91,132.72,132.81,6565.0,132.82,132.91,132.72,132.81,6565.0
2023-11-09 11:50:00,132.8,132.89,132.59,132.59,5724.0,132.8,132.89,132.59,132.59,5724.0
2023-11-09 11:55:00,132.53,132.65,132.39,132.65,4576.0,132.53,132.65,132.39,132.65,4576.0
2023-11-09 12:00:00,132.6,132.83,132.6,132.77,6163.0,132.6,132.83,132.6,132.77,6163.0
2023-11-09 12:05:00,132.71,132.71,132.46,132.63,5405.0,132.71,132.71,132.46,132.63,5405.0
2023-11-09 12:10:00,132.68,132.69,132.38,132.46,5730.0,132.68,132.69,132.38,132.46,5730.0
2023-11-09 12:15:00,132.45,132.51,132.3,132.38,5338.0,132.45,132.51,132.3,132.38,5338.0
2023-11-09 12:20:00,132.44,132.49,132.24,132.47,13733.0,132.44,132.49,132.24,132.47,13733.0
2023-11-09 12:25:00,132.37,132.38,131.97,132.01,4453.0,132.37,132.38,131.97,132.01,4453.0
2023-11-09 12:30:00,131.94,132.1,131.89,132.06,2408.0,131.94,132.1,131.89,132.06,2408.0
2023-11-09 12:35:00,132.07,132.22,131.94,132.03,4137.0,132.07,132.22,131.94,132.03,4137.0
2023-11-09 12:40:00,132.0,132.22,131.99,132.19,3123.0,132.0,132.22,131.99,132.19,3123.0
2023-11-09 12:45:00,132.27,132.31,132.16,132.19,4677.0,132.27,132.31,132.16,132.19,4677.0
2023-11-09 12:50:00,132.29,132.47,132.28,132.28,4867.0,132.29,132.47,132.28,132.28,4867.0
2023-11-09 12:55:00,132.25,132.3,132.14,132.14,1900.0,132.25,132.3,132.14,132.14,1900.0
2023-11-09 13:00:00,132.2,132.2,131.3,131.57,6209.0,132.2,132.2,131.3,131.57,6209.0
2023-11-09 13:05:00,131.57,131.6,131.28,131.33,6453.0,131.57,131.6,131.28,131.33,6453.0
2023-11-09 13:10:00,131.32,131.83,131.31,131.83,4851.0,131.32,131.83,131.31,131.83,4851.0
2023-11-09 13:15:00,132.04,132.05,131.77,131.77,2858.0,132.04,132.05,131.77,131.77,2858.0
2023-11-09 13:20:00,131.73,131.79,131.48,131.67,4550.0,131.73,131.79,131.48,131.67,4550.0
2023-11-09 13:25:00,131.67,131.72,131.55,131.63,3201.0,131.67,131.72,131.55,131.63,3201.0
2023-11-09 13:30:00,131.54,131.72,131.44,131.66,3770.0,131.54,131.72,131.44,131.66,3770.0
2023-11-09 13:35:00,131.64,131.69,131.38,131.39,4922.0,131.64,131.69,131.38,131.39,4922.0
2023-11-09 13:40:00,131.42,131.42,131.15,131.3,6609.0,131.42,131.42,131.15,131.3,6609.0
2023-11-09 13:45:00,131.33,131.39,131.24,131.31,6056.0,131.33,131.39,131.24,131.31,6056.0
2023-11-09 13:50:00,131.26,131.27,131.11,131.26,4769.0,131.26,131.27,131.11,131.26,4769.0
2023-11-09 13:55:00,131.26,131.33,131.06,131.12,5851.0,131.26,131.33,131.06,131.12,5851.0
2023-11-09 14:00:00,131.05,131.12,130.51,130.58,7361.0,131.05,131.12,130.51,130.58,7361.0
2023-11-09 14:05:00,130.5,130.71,130.28,130.68,10814.0,130.5,130.71,130.28,130.68,10814.0
2023-11-09 14:10:00,130.59,130.6,130.35,130.36,3650.0,130.59,130.6,130.35,130.36,3650.0
2023-11-09 14:15:00,130.42,130.54,130.31,130.31,3794.0,130.42,130.54,130.31,130.31,3794.0
2023-11-09 14:20:00,130.39,130.53,130.34,130.46,4974.0,130.39,130.53,130.34,130.46,4974.0
2023-11-09 14:25:00,130.53,130.73,130.53,130.66,11125.0,130.53,130.73,130.53,130.66,11125.0
2023-11-09 14:30:00,130.66,130.78,130.64,130.67,4959.0,130.66,130.78,130.64,130.67,4959.0
2023-11-09 14:35:00,130.62,130.62,130.04,130.3,11485.0,130.62,130.62,130.04,130.3,11485.0
2023-11-09 14:40:00,130.32,130.37,130.07,130.33,8579.0,130.32,130.37,130.07,130.33,8579.0
2023-11-09 14:45:00,130.33,130.38,130.21,130.25,3593.0,130.33,130.38,130.21,130.25,3593.0
2023-11-09 14:50:00,130.21,130.22,130.0,130.06,7632.0,130.21,130.22,130.0,130.06,7632.0
2023-11-09 14:55:00,130.01,130.28,129.99,130.25,6826.0,130.01,130.28,129.99,130.25,6826.0
2023-11-09 15:00:00,130.3,130.47,130.14,130.47,7187.0,130.3,130.47,130.14,130.47,7187.0
2023-11-09 15:05:00,130.46,130.46,130.05,130.09,7250.0,130.46,130.46,130.05,130.09,7250.0
2023-11-09 15:10:00,130.08,130.39,130.08,130.39,8185.0,130.08,130.39,130.08,130.39,8185.0
2023-11-09 15:15:00,130.36,130.4,130.17,130.39,10697.0,130.36,130.4,130.17,130.39,10697.0
2023-11-09 15:20:00,130.41,130.52,130.32,130.32,9052.0,130.41,130.52,130.32,130.32,9052.0
2023-11-09 15:25:00,130.3,130.35,130.19,130.26,10142.0,130.3,130.35,130.19,130.26,10142.0
2023-11-09 15:30:00,130.28,130.44,130.21,130.25,14568.0,130.28,130.44,130.21,130.25,14568.0
2023-11-09 15:35:00,130.22,130.31,130.05,130.05,18108.0,130.22,130.31,130.05,130.05,18108.0
2023-11-09 15:40:00,130.04,130.25,130.01,130.05,19890.0,130.04,130.25,130.01,130.05,19890.0
2023-11-09 15:45:00,130.05,130.57,130.0,130.57,24108.0,130.05,130.57,130.0,130.57,24108.0
2023-11-09 15:50:00,130.59,130.91,130.57,130.74,70512.0,130.59,130.91,130.57,130.74,70512.0
2023-11-09 15:55:00,130.78,130.81,130.58,130.76,137980.0,130.78,130.81,130.58,130.76,137980.0
2023-11-10 09:30:00,130.56,131.29,129.4,129.89,25495.0,130.56,131.29,129.4,129.89,25495.0
2023-11-10 09:35:00,130.2,130.78,130.13,130.78,2493.0,130.2,130.78,130.13,130.78,2493.0
2023-11-10 09:40:00,131.14,131.32,130.88,131.17,3784.0,131.14,131.32,130.88,131.17,3784.0
2023-11-10 09:45:00,131.2,131.2,130.7,130.97,3443.0,131.2,131.2,130.7,130.97,3443.0
2023-11-10 09:50:00,130.97,131.2,130.67,130.87,6257.0,130.97,131.2,130.67,130.87,6257.0
2023-11-10 09:55:00,130.9,131.02,130.55,131.01,3068.0,130.9,131.02,130.55,131.01,3068.0
2023-11-10 10:00:00,130.79,130.88,130.09,130.09,7523.0,130.79,130.88,130.09,130.09,7523.0
2023-11-10 10:05:00,130.08,130.54,130.06,130.09,9208.0,130.08,130.54,130.06,130.09,9208.0
2023-11-10 10:10:00,129.95,130.07,129.71,129.72,5657.0,129.95,130.07,129.71,129.72,5657.0
2023-11-10 10:15:00,129.72,129.75,128.93,129.01,6155.0,129.72,129.75,128.93,129.01,6155.0
2023-11-10 10:20:00,128.85,129.18,128.71,128.71,4082.0,128.85,129.18,128.71,128.71,4082.0
2023-11-10 10:25:00,128.62,128.64,128.07,128.24,5786.0,128.62,128.64,128.07,128.24,5786.0
2023-11-10 10:30:00,128.08,128.41,128.06,128.22,4674.0,128.08,128.41,128.06,128.22,4674.0
2023-11-10 10:35:00,128.22,128.57,128.22,128.49,5054.0,128.22,128.57,128.22,128.49,5054.0
2023-11-10 10:40:00,128.49,128.8,128.41,128.62,7404.0,128.49,128.8,128.41,128.62,7404.0
2023-11-10 10:45:00,128.53,129.13,128.53,128.72,9471.0,128.53,129.13,128.53,128.72,9471.0
2023-11-10 10:50:00,128.72,128.81,128.63,128.64,3000.0,128.72,128.81,128.63,128.64,3000.0
2023-11-10 10:55:00,128.63,128.87,128.57,128.64,4617.0,128.63,128.87,128.57,128.64,4617.0
2023-11-10 11:00:00,128.59,128.99,128.51,128.64,5615.0,128.59,128.99,128.51,128.64,5615.0
2023-11-10 11:05:00,128.72,128.87,128.63,128.68,3327.0,128.72,128.87,128.63,128.68,3327.0
2023-11-10 11:10:00,128.67,128.83,128.63,128.78,2638.0,128.67,128.83,128.63,128.78,2638.0
2023-11-10 11:15:00,128.85,128.87,128.7,128.76,3505.0,128.85,128.87,128.7,128.76,3505.0
2023-11-10 11:20:00,128.72,128.92,128.57,128.84,5420.0,128.72,128.92,128.57,128.84,5420.0
2023-11-10 11:25:00,128.95,129.25,128.92,128.95,8681.0,128.95,129.25,128.92,128.95,8681.0
2023-11-10 11:30:00,128.9,129.08,128.85,129.04,2803.0,128.9,129.08,128.85,129.04,2803.0
2023-11-10 11:35:00,129.04,129.13,128.86,128.87,4809.0,129.04,129.13,128.86,128.87,4809.0
2023-11-10 11:40:00,128.9,129.08,128.87,129.08,6067.0,128.9,129.08,128.87,129.08,6067.0
2023-11-10 11:45:00,129.09,129.09,128.77,128.77,6323.0,129.09,129.09,128.77,128.77,6323.0
2023-11-10 11:50:00,128.66,129.09,128.66,128.88,8607.0,128.66,129.09,128.66,128.88,8607.0
2023-11-10 11:55:00,128.88,128.96,128.75,128.94,3978.0,128.88,128.96,128.75,128.94,3978.0
2023-11-10 12:00:00,128.8,129.09,128.69,128.72,4030.0,128.8,129.09,128.69,128.72,4030.0
2023-11-10 12:05:00,128.75,129.09,128.69,129.01,5508.0,128.75,129.09,128.69,129.01,5508.0
2023-11-10 12:10:00,128.97,129.05,128.87,128.87,3240.0,128.97,129.05,128.87,128.87,3240.0
2023-11-10 12:15:00,128.86,129.28,128.71,129.19,5465.0,128.86,129.28,128.71,129.19,5465.0
2023-11-10 12:20:00,129.19,129.32,129.14,129.25,2421.0,129.19,129.32,129.14,129.25,2421.0
2023-11-10 12:25:00,129.25,129.39,129.25,129.36,1300.0,129.25,129.39,129.25,129.36,1300.0
2023-11-10 12:30:00,129.42,129.91,129.4,129.91,5266.0,129.42,129.91,129.4,129.91,5266.0
2023-11-10 12:35:00,129.97,130.18,129.97,130.11,2560.0,129.97,130.18,129.97,130.11,2560.0
2023-11-10 12:40:00,130.1,130.14,129.96,130.04,3252.0,130.1,130.14,129.96,130.04,3252.0
2023-11-10 12:45:00,129.99,130.25,129.99,130.12,2194.0,129.99,130.25,129.99,130.12,2194.0
2023-11-10 12:50:00,130.18,130.54,130.09,130.51,5095.0,130.18,130.54,130.09,130.51,5095.0
2023-11-10 12:55:00,130.44,130.54,130.27,130.53,4109.0,130.44,130.54,130.27,130.53,4109.0
2023-11-10 13:00:00,130.45,130.58,130.41,130.47,1533.0,130.45,130.58,130.41,130.47,1533.0
2023-11-10 13:05:00,130.39,130.4,130.07,130.07,1700.0,130.39,130.4,130.07,130.07,1700.0
2023-11-10 13:10:00,130.16,130.17,129.97,129.97,1619.0,130.16,130.17,129.97,129.97,1619.0
2023-11-10 13:15:00,130.02,130.04,129.67,129.77,8320.0,130.02,130.04,129.67,129.77,8320.0
2023-11-10 13:20:00,129.79,130.34,129.78,130.31,8953.0,129.79,130.34,129.78,130.31,8953.0
2023-11-10 13:25:00,130.44,130.96,130.33,130.33,5800.0,130.44,130.96,130.33,130.33,5800.0
2023-11-10 13:30:00,130.39,130.52,130.3,130.45,3509.0,130.39,130.52,130.3,130.45,3509.0
2023-11-10 13:35:00,130.44,130.47,130.3,130.4,1729.0,130.44,130.47,130.3,130.4,1729.0
2023-11-10 13:40:00,130.38,130.47,130.22,130.25,3419.0,130.38,130.47,130.22,130.25,3419.0
2023-11-10 13:45:00,130.21,130.5,130.21,130.45,6443.0,130.21,130.5,130.21,130.45,6443.0
2023-11-10 13:50:00,130.4,130.47,130.37,130.42,2829.0,130.4,130.47,130.37,130.42,2829.0
2023-11-10 13:55:00,130.38,130.46,130.31,130.31,4024.0,130.38,130.46,130.31,130.31,4024.0
2023-11-10 14:00:00,130.28,130.37,130.24,130.34,10216.0,130.28,130.37,130.24,130.34,10216.0
2023-11-10 14:05:00,130.34,130.43,130.22,130.43,4852.0,130.34,130.43,130.22,130.43,4852.0
2023-11-10 14:10:00,130.41,130.64,130.4,130.62,5364.0,130.41,130.64,130.4,130.62,5364.0
2023-11-10 14:15:00,130.67,130.76,130.63,130.64,3305.0,130.67,130.76,130.63,130.64,3305.0
2023-11-10 14:20:00,130.59,130.78,130.55,130.56,3207.0,130.59,130.78,130.55,130.56,3207.0
2023-11-10 14:25:00,130.56,130.62,130.52,130.53,3173.0,130.56,130.62,130.52,130.53,3173.0
2023-11-10 14:30:00,130.45,130.5,130.1,130.1,5051.0,130.45,130.5,130.1,130.1,5051.0
2023-11-10 14:35:00,130.26,130.32,130.02,130.06,8425.0,130.26,130.32,130.02,130.06,8425.0
2023-11-10 14:40:00,130.06,130.18,130.04,130.09,6351.0,130.06,130.18,130.04,130.09,6351.0
2023-11-10 14:45:00,130.14,130.17,130.02,130.11,8961.0,130.14,130.17,130.02,130.11,8961.0
2023-11-10 14:50:00,130.15,130.49,130.15,130.49,4715.0,130.15,130.49,130.15,130.49,4715.0
2023-11-10 14:55:00,130.44,130.46,130.24,130.25,2869.0,130.44,130.46,130.24,130.25,2869.0
2023-11-10 15:00:00,130.3,130.31,129.81,129.81,5132.0,130.3,130.31,129.81,129.81,5132.0
2023-11-10 15:05:00,129.83,130.01,129.76,130.0,6021.0,129.83,130.01,129.76,130.0,6021.0
2023-11-10 15:10:00,130.05,130.05,129.86,129.9,5294.0,130.05,130.05,129.86,129.9,5294.0
2023-11-10 15:15:00,129.87,130.5,129.84,130.45,17125.0,129.87,130.5,129.84,130.45,17125.0
2023-11-10 15:20:00,130.46,130.64,130.41,130.58,23082.0,130.46,130.64,130.41,130.58,23082.0
2023-11-10 15:25:00,130.58,130.7,130.46,130.7,14495.0,130.58,130.7,130.46,130.7,14495.0
2023-11-10 15:30:00,130.76,130.88,130.7,130.84,8159.0,130.76,130.88,130.7,130.84,8159.0
2023-11-10 15:35:00,130.84,130.88,130.63,130.75,12955.0,130.84,130.88,130.63,130.75,12955.0
2023-11-10 15:40:00,130.78,131.06,130.75,130.9,15881.0,130.78,131.06,130.75,130.9,15881.0
2023-11-10 15:45:00,130.89,131.12,130.89,131.02,27263.0,130.89,131.12,130.89,131.02,27263.0
2023-11-10 15:50:00,131.02,131.09,130.74,130.85,43671.0,131.02,131.09,130.74,130.85,43671.0
2023-11-10 15:55:00,130.84,130.9,130.66,130.71,96723.0,130.84,130.9,130.66,130.71,96723.0
2023-11-13 09:30:00,129.57,129.9,129.16,129.86,10216.0,129.57,129.9,129.16,129.86,10216.0
2023-11-13 09:35:00,129.18,129.85,129.17,129.17,500.0,129.18,129.85,129.17,129.17,500.0
2023-11-13 09:40:00,129.85,129.93,129.14,129.31,4302.0,129.85,129.93,129.14,129.31,4302.0
2023-11-13 09:45:00,129.31,129.32,128.6,128.71,21300.0,129.31,129.32,128.6,128.71,21300.0
2023-11-13 09:50:00,128.79,129.2,127.69,127.89,15801.0,128.79,129.2,127.69,127.89,15801.0
2023-11-13 09:55:00,128.04,128.09,127.08,127.49,7554.0,128.04,128.09,127.08,127.49,7554.0
2023-11-13 10:00:00,127.44,127.67,126.86,127.11,19995.0,127.44,127.67,126.86,127.11,19995.0
2023-11-13 10:05:00,127.28,127.7,127.22,127.64,5425.0,127.28,127.7,127.22,127.64,5425.0
2023-11-13 10:10:00,127.66,127.95,127.63,127.84,16021.0,127.66,127.95,127.63,127.84,16021.0
2023-11-13 10:15:00,127.83,127.97,127.55,127.81,21504.0,127.83,127.97,127.55,127.81,21504.0
2023-11-13 10:20:00,127.81,128.28,127.81,128.17,12765.0,127.81,128.28,127.81,128.17,12765.0
2023-11-13 10:25:00,128.16,128.16,127.52,127.7,7635.0,128.16,128.16,127.52,127.7,7635.0
2023-11-13 10:30:00,127.62,127.93,127.38,127.74,10088.0,127.62,127.93,127.38,127.74,10088.0
2023-11-13 10:35:00,127.59,127.59,127.3,127.3,6607.0,127.59,127.59,127.3,127.3,6607.0
2023-11-13 10:40:00,127.33,127.4,126.93,127.3,13945.0,127.33,127.4,126.93,127.3,13945.0
2023-11-13 10:45:00,127.31,127.52,127.1,127.33,7939.0,127.31,127.52,127.1,127.33,7939.0
2023-11-13 10:50:00,127.38,127.67,127.33,127.5,7027.0,127.38,127.67,127.33,127.5,7027.0
2023-11-13 10:55:00,127.36,127.36,127.0,127.03,4758.0,127.36,127.36,127.0,127.03,4758.0
2023-11-13 11:00:00,127.0,127.35,126.92,127.1,9270.0,127.0,127.35,126.92,127.1,9270.0
2023-11-13 11:05:00,127.04,127.33,127.02,127.05,4595.0,127.04,127.33,127.02,127.05,4595.0
2023-11-13 11:10:00,127.05,127.15,127.0,127.14,2520.0,127.05,127.15,127.0,127.14,2520.0
2023-11-13 11:15:00,127.14,127.14,126.79,126.85,5086.0,127.14,127.14,126.79,126.85,5086.0
2023-11-13 11:20:00,126.86,126.86,126.44,126.44,4705.0,126.86,126.86,126.44,126.44,4705.0
2023-11-13 11:25:00,126.42,126.5,126.02,126.25,10622.0,126.42,126.5,126.02,126.25,10622.0
2023-11-13 11:30:00,126.21,126.8,126.07,126.7,19835.0,126.21,126.8,126.07,126.7,19835.0
2023-11-13 11:35:00,126.69,126.69,126.16,126.23,14594.0,126.69,126.69,126.16,126.23,14594.0
2023-11-13 11:40:00,126.23,126.59,126.22,126.45,12783.0,126.23,126.59,126.22,126.45,12783.0
2023-11-13 11:45:00,126.46,127.04,126.41,127.04,20054.0,126.46,127.04,126.41,127.04,20054.0
2023-11-13 11:50:00,127.04,127.19,126.83,127.19,14246.0,127.04,127.19,126.83,127.19,14246.0
2023-11-13 11:55:00,127.15,127.15,126.89,126.93,4494.0,127.15,127.15,126.89,126.93,4494.0
2023-11-13 12:00:00,127.01,127.03,126.56,126.65,16127.0,127.01,127.03,126.56,126.65,16127.0
2023-11-13 12:05:00,126.65,127.2,126.63,126.84,6909.0,126.65,127.2,126.63,126.84,6909.0
2023-11-13 12:10:00,126.77,126.8,126.0,126.01,5596.0,126.77,126.8,126.0,126.01,5596.0
2023-11-13 12:15:00,126.01,126.07,125.99,126.05,6649.0,126.01,126.07,125.99,126.05,6649.0
2023-11-13 12:20:00,126.01,126.16,126.0,126.07,10007.0,126.01,126.16,126.0,126.07,10007.0
2023-11-13 12:25:00,126.0,126.53,125.98,126.43,30643.0,126.0,126.53,125.98,126.43,30643.0
2023-11-13 12:30:00,126.43,126.65,126.38,126.42,5789.0,126.43,126.65,126.38,126.42,5789.0
2023-11-13 12:35:00,126.42,126.42,126.06,126.18,2956.0,126.42,126.42,126.06,126.18,2956.0
2023-11-13 12:40:00,126.18,126.41,126.03,126.41,6180.0,126.18,126.41,126.03,126.41,6180.0
2023-11-13 12:45:00,126.41,126.68,126.32,126.44,10049.0,126.41,126.68,126.32,126.44,10049.0
2023-11-13 12:50:00,126.54,126.54,126.29,126.46,4822.0,126.54,126.54,126.29,126.46,4822.0
2023-11-13 12:55:00,126.41,126.55,126.28,126.5,8837.0,126.41,126.55,126.28,126.5,8837.0
2023-11-13 13:00:00,126.57,126.94,126.51,126.72,8732.0,126.57,126.94,126.51,126.72,8732.0
2023-11-13 13:05:00,126.72,126.77,126.5,126.55,3619.0,126.72,126.77,126.5,126.55,3619.0
2023-11-13 13:10:00,126.55,127.06,126.55,127.06,4638.0,126.55,127.06,126.55,127.06,4638.0
2023-11-13 13:15:00,127.05,127.29,127.03,127.18,6624.0,127.05,127.29,127.03,127.18,6624.0
2023-11-13 13:20:00,127.12,127.12,126.75,126.82,3619.0,127.12,127.12,126.75,126.82,3619.0
2023-11-13 13:25:00,126.81,126.81,126.5,126.53,5253.0,126.81,126.81,126.5,126.53,5253.0
2023-11-13 13:30:00,126.5,126.5,126.29,126.47,3907.0,126.5,126.5,126.29,126.47,3907.0
2023-11-13 13:35:00,126.46,126.46,126.24,126.35,5967.0,126.46,126.46,126.24,126.35,5967.0
2023-11-13 13:40:00,126.24,126.7,126.17,126.59,8456.0,126.24,126.7,126.17,126.59,8456.0
2023-11-13 13:45:00,126.6,126.81,126.59,126.69,3161.0,126.6,126.81,126.59,126.69,3161.0
2023-11-13 13:50:00,126.69,126.69,126.15,126.22,9755.0,126.69,126.69,126.15,126.22,9755.0
2023-11-13 13:55:00,126.22,126.3,126.17,126.18,5033.0,126.22,126.3,126.17,126.18,5033.0
2023-11-13 14:00:00,126.17,126.28,126.14,126.26,6557.0,126.17,126.28,126.14,126.26,6557.0
2023-11-13 14:05:00,126.14,126.14,125.99,126.03,7584.0,126.14,126.14,125.99,126.03,7584.0
2023-11-13 14:10:00,125.99,126.15,125.83,125.98,13399.0,125.99,126.15,125.83,125.98,13399.0
2023-11-13 14:15:00,125.9,125.98,125.67,125.7,3229.0,125.9,125.98,125.67,125.7,3229.0
2023-11-13 14:20:00,125.78,125.78,125.54,125.61,14148.0,125.78,125.78,125.54,125.61,14148.0
2023-11-13 14:25:00,125.64,125.84,125.64,125.82,7632.0,125.64,125.84,125.64,125.82,7632.0
2023-11-13 14:30:00,125.85,125.9,125.72,125.73,3469.0,125.85,125.9,125.72,125.73,3469.0
2023-11-13 14:35:00,125.8,125.87,125.68,125.87,5485.0,125.8,125.87,125.68,125.87,5485.0
2023-11-13 14:40:00,125.95,126.0,125.78,125.84,4230.0,125.95,126.0,125.78,125.84,4230.0
2023-11-13 14:45:00,125.85,125.89,125.73,125.81,2660.0,125.85,125.89,125.73,125.81,2660.0
2023-11-13 14:50:00,125.81,126.4,125.75,126.16,17924.0,125.81,126.4,125.75,126.16,17924.0
2023-11-13 14:55:00,126.18,126.27,126.1,126.1,5888.0,126.18,126.27,126.1,126.1,5888.0
2023-11-13 15:00:00,126.05,126.05,125.74,125.83,9115.0,126.05,126.05,125.74,125.83,9115.0
2023-11-13 15:05:00,125.78,125.88,125.71,125.82,6902.0,125.78,125.88,125.71,125.82,6902.0
2023-11-13 15:10:00,125.75,126.02,125.7,125.98,5552.0,125.75,126.02,125.7,125.98,5552.0
2023-11-13 15:15:00,125.91,125.93,125.71,125.87,10237.0,125.91,125.93,125.71,125.87,10237.0
2023-11-13 15:20:00,125.89,126.1,125.88,126.06,11531.0,125.89,126.1,125.88,126.06,11531.0
2023-11-13 15:25:00,126.08,126.08,125.79,125.79,4613.0,126.08,126.08,125.79,125.79,4613.0
2023-11-13 15:30:00,125.79,126.1,125.73,125.89,14173.0,125.79,126.1,125.73,125.89,14173.0
2023-11-13 15:35:00,125.9,125.93,125.66,125.66,16886.0,125.9,125.93,125.66,125.66,16886.0
2023-11-13 15:40:00,125.63,125.96,125.55,125.83,17938.0,125.63,125.96,125.55,125.83,17938.0
2023-11-13 15:45:00,125.86,126.04,125.76,125.78,31411.0,125.86,126.04,125.76,125.78,31411.0
2023-11-13 15:50:00,125.79,125.83,125.51,125.6,52845.0,125.79,125.83,125.51,125.6,52845.0
2023-11-13 15:55:00,125.6,125.78,125.38,125.5,140600.0,125.6,125.78,125.38,125.5,140600.0
2023-11-14 09:30:00,129.5,131.62,129.5,131.62,18806.0,129.5,131.62,129.5,131.62,18806.0
2023-11-14 09:35:00,131.58,132.12,131.18,131.94,7956.0,131.58,132.12,131.18,131.94,7956.0
2023-11-14 09:40:00,132.17,133.41,132.17,133.35,24479.0,132.17,133.41,132.17,133.35,24479.0
2023-11-14 09:45:00,133.24,134.02,132.84,133.56,13797.0,133.24,134.02,132.84,133.56,13797.0
2023-11-14 09:50:00,133.33,133.34,132.72,132.99,7833.0,133.33,133.34,132.72,132.99,7833.0
2023-11-14 09:55:00,132.99,134.14,132.93,133.67,8752.0,132.99,134.14,132.93,133.67,8752.0
2023-11-14 10:00:00,133.65,134.05,133.42,133.55,8382.0,133.65,134.05,133.42,133.55,8382.0
2023-11-14 10:05:00,133.53,133.8,132.98,133.75,18756.0,133.53,133.8,132.98,133.75,18756.0
2023-11-14 10:10:00,133.74,134.0,133.42,133.56,17541.0,133.74,134.0,133.42,133.56,17541.0
2023-11-14 10:15:00,133.62,134.29,133.62,134.03,15943.0,133.62,134.29,133.62,134.03,15943.0
2023-11-14 10:20:00,133.9,133.99,133.56,133.57,12571.0,133.9,133.99,133.56,133.57,12571.0
2023-11-14 10:25:00,133.53,133.8,133.3,133.71,13349.0,133.53,133.8,133.3,133.71,13349.0
2023-11-14 10:30:00,133.81,134.51,133.68,134.47,19132.0,133.81,134.51,133.68,134.47,19132.0
2023-11-14 10:35:00,134.47,134.84,134.38,134.58,15726.0,134.47,134.84,134.38,134.58,15726.0
2023-11-14 10:40:00,134.58,134.94,134.49,134.77,7048.0,134.58,134.94,134.49,134.77,7048.0
2023-11-14 10:45:00,134.78,134.93,134.68,134.83,4142.0,134.78,134.93,134.68,134.83,4142.0
2023-11-14 10:50:00,134.74,135.02,134.7,134.87,3244.0,134.74,135.02,134.7,134.87,3244.0
2023-11-14 10:55:00,134.78,134.78,134.12,134.29,4954.0,134.78,134.78,134.12,134.29,4954.0
2023-11-14 11:00:00,134.29,134.83,134.29,134.4,10823.0,134.29,134.83,134.29,134.4,10823.0
2023-11-14 11:05:00,134.32,134.43,134.17,134.34,10494.0,134.32,134.43,134.17,134.34,10494.0
2023-11-14 11:10:00,134.31,134.47,134.24,134.34,65885.0,134.31,134.47,134.24,134.34,65885.0
2023-11-14 11:15:00,134.39,134.54,134.26,134.44,35805.0,134.39,134.54,134.26,134.44,35805.0
2023-11-14 11:20:00,134.42,134.45,134.31,134.35,17753.0,134.42,134.45,134.31,134.35,17753.0
2023-11-14 11:25:00,134.4,134.41,134.23,134.32,31093.0,134.4,134.41,134.23,134.32,31093.0
2023-11-14 11:30:00,134.27,134.33,133.97,134.07,7989.0,134.27,134.33,133.97,134.07,7989.0
2023-11-14 11:35:00,134.12,134.39,134.12,134.15,11161.0,134.12,134.39,134.12,134.15,11161.0
2023-11-14 11:40:00,134.16,134.41,134.14,134.2,18822.0,134.16,134.41,134.14,134.2,18822.0
2023-11-14 11:45:00,134.28,134.42,134.02,134.05,4117.0,134.28,134.42,134.02,134.05,4117.0
2023-11-14 11:50:00,134.01,134.05,133.81,133.83,9758.0,134.01,134.05,133.81,133.83,9758.0
2023-11-14 11:55:00,133.76,133.79,133.33,133.48,7512.0,133.76,133.79,133.33,133.48,7512.0
2023-11-14 12:00:00,133.49,133.57,133.1,133.31,8295.0,133.49,133.57,133.1,133.31,8295.0
2023-11-14 12:05:00,133.27,133.27,132.87,132.95,4354.0,133.27,133.27,132.87,132.95,4354.0
2023-11-14 12:10:00,132.86,133.04,132.86,132.93,1700.0,132.86,133.04,132.86,132.93,1700.0
2023-11-14 12:15:00,132.9,132.92,132.13,132.21,18481.0,132.9,132.92,132.13,132.21,18481.0
2023-11-14 12:20:00,132.11,132.17,131.69,131.69,6938.0,132.11,132.17,131.69,131.69,6938.0
2023-11-14 12:25:00,131.75,132.11,131.7,131.87,21101.0,131.75,132.11,131.7,131.87,21101.0
2023-11-14 12:30:00,131.91,132.53,131.86,132.38,13215.0,131.91,132.53,131.86,132.38,13215.0
2023-11-14 12:35:00,132.47,132.54,132.2,132.25,11496.0,132.47,132.54,132.2,132.25,11496.0
2023-11-14 12:40:00,132.26,132.37,131.99,131.99,4608.0,132.26,132.37,131.99,131.99,4608.0
2023-11-14 12:45:00,132.1,132.24,131.98,132.18,6336.0,132.1,132.24,131.98,132.18,6336.0
2023-11-14 12:50:00,132.23,132.32,132.11,132.17,5585.0,132.23,132.32,132.11,132.17,5585.0
2023-11-14 12:55:00,132.17,132.52,132.17,132.44,30236.0,132.17,132.52,132.17,132.44,30236.0
2023-11-14 13:00:00,132.42,132.6,132.42,132.54,10490.0,132.42,132.6,132.42,132.54,10490.0
2023-11-14 13:05:00,132.45,132.71,132.4,132.58,7531.0,132.45,132.71,132.4,132.58,7531.0
2023-11-14 13:10:00,132.55,132.64,132.39,132.44,5772.0,132.55,132.64,132.39,132.44,5772.0
2023-11-14 13:15:00,132.34,132.49,132.19,132.31,5940.0,132.34,132.49,132.19,132.31,5940.0
2023-11-14 13:20:00,132.26,132.27,132.09,132.11,3829.0,132.26,132.27,132.09,132.11,3829.0
2023-11-14 13:25:00,132.11,132.43,132.09,132.43,7141.0,132.11,132.43,132.09,132.43,7141.0
2023-11-14 13:30:00,132.44,132.64,132.3,132.51,28256.0,132.44,132.64,132.3,132.51,28256.0
2023-11-14 13:35:00,132.44,132.63,132.27,132.56,16046.0,132.44,132.63,132.27,132.56,16046.0
2023-11-14 13:40:00,132.54,132.54,132.25,132.42,14414.0,132.54,132.54,132.25,132.42,14414.0
2023-11-14 13:45:00,132.41,132.56,132.41,132.5,6536.0,132.41,132.56,132.41,132.5,6536.0
2023-11-14 13:50:00,132.5,132.56,132.2,132.2,11880.0,132.5,132.56,132.2,132.2,11880.0
2023-11-14 13:55:00,132.13,132.25,132.08,132.12,4559.0,132.13,132.25,132.08,132.12,4559.0
2023-11-14 14:00:00,132.13,132.16,132.03,132.15,5315.0,132.13,132.16,132.03,132.15,5315.0
2023-11-14 14:05:00,132.18,132.21,131.95,131.98,6827.0,132.18,132.21,131.95,131.98,6827.0
2023-11-14 14:10:00,131.98,132.14,131.86,132.14,7674.0,131.98,132.14,131.86,132.14,7674.0
2023-11-14 14:15:00,132.14,132.14,132.03,132.03,2991.0,132.14,132.14,132.03,132.03,2991.0
2023-11-14 14:20:00,132.03,132.1,131.99,132.09,3527.0,132.03,132.1,131.99,132.09,3527.0
2023-11-14 14:25:00,132.08,132.11,131.83,131.96,9486.0,132.08,132.11,131.83,131.96,9486.0
2023-11-14 14:30:00,132.01,132.01,131.74,131.96,14264.0,132.01,132.01,131.74,131.96,14264.0
2023-11-14 14:35:00,131.96,132.08,131.87,131.96,11994.0,131.96,132.08,131.87,131.96,11994.0
2023-11-14 14:40:00,131.96,131.96,131.75,131.78,67848.0,131.96,131.96,131.75,131.78,67848.0
2023-11-14 14:45:00,131.77,131.95,131.28,131.43,30767.0,131.77,131.95,131.28,131.43,30767.0
2023-11-14 14:50:00,131.42,131.47,131.23,131.31,15700.0,131.42,131.47,131.23,131.31,15700.0
2023-11-14 14:55:00,131.32,131.47,131.24,131.36,17463.0,131.32,131.47,131.24,131.36,17463.0
2023-11-14 15:00:00,131.39,131.85,131.37,131.81,22513.0,131.39,131.85,131.37,131.81,22513.0
2023-11-14 15:05:00,131.78,132.4,131.77,132.36,21587.0,131.78,132.4,131.77,132.36,21587.0
2023-11-14 15:10:00,132.35,132.4,132.07,132.23,14521.0,132.35,132.4,132.07,132.23,14521.0
2023-11-14 15:15:00,132.26,132.34,132.07,132.12,18444.0,132.26,132.34,132.07,132.12,18444.0
2023-11-14 15:20:00,132.12,132.32,132.07,132.16,38044.0,132.12,132.32,132.07,132.16,38044.0
2023-11-14 15:25:00,132.15,132.15,131.81,132.09,32729.0,132.15,132.15,131.81,132.09,32729.0
2023-11-14 15:30:00,132.09,132.13,131.99,132.08,31448.0,132.09,132.13,131.99,132.08,31448.0
2023-11-14 15:35:00,132.08,132.18,131.98,132.07,36808.0,132.08,132.18,131.98,132.07,36808.0
2023-11-14 15:40:00,132.07,132.27,132.02,132.27,51700.0,132.07,132.27,132.02,132.27,51700.0
2023-11-14 15:45:00,132.27,132.56,132.19,132.19,53620.0,132.27,132.56,132.19,132.19,53620.0
2023-11-14 15:50:00,132.16,132.52,132.08,132.51,64692.0,132.16,132.52,132.08,132.51,64692.0
2023-11-14 15:55:00,132.52,132.6,132.1,132.25,165658.0,132.52,132.6,132.1,132.25,165658.0
2023-11-15 09:30:00,133.71,135.35,132.68,134.52,32588.0,133.71,135.35,132.68,134.52,32588.0
2023-11-15 09:35:00,134.57,136.06,134.52,136.06,44613.0,134.57,136.06,134.52,136.06,44613.0
2023-11-15 09:40:00,136.08,136.38,135.6,136.16,16957.0,136.08,136.38,135.6,136.16,16957.0
2023-11-15 09:45:00,136.31,136.99,136.06,136.53,14978.0,136.31,136.99,136.06,136.53,14978.0
2023-11-15 09:50:00,136.64,137.61,136.63,137.47,29055.0,136.64,137.61,136.63,137.47,29055.0
2023-11-15 09:55:00,137.4,137.49,136.23,136.93,29859.0,137.4,137.49,136.23,136.93,29859.0
2023-11-15 10:00:00,136.94,137.15,136.59,136.75,12113.0,136.94,137.15,136.59,136.75,12113.0
2023-11-15 10:05:00,136.89,136.99,136.46,136.72,63809.0,136.89,136.99,136.46,136.72,63809.0
2023-11-15 10:10:00,136.63,137.08,136.23,136.96,120978.0,136.63,137.08,136.23,136.96,120978.0
2023-11-15 10:15:00,136.97,137.66,136.94,137.31,16369.0,136.97,137.66,136.94,137.31,16369.0
2023-11-15 10:20:00,137.25,137.33,137.11,137.18,5690.0,137.25,137.33,137.11,137.18,5690.0
2023-11-15 10:25:00,137.38,137.45,136.63,136.71,49566.0,137.38,137.45,136.63,136.71,49566.0
2023-11-15 10:30:00,136.74,137.07,136.73,136.91,10502.0,136.74,137.07,136.73,136.91,10502.0
2023-11-15 10:35:00,136.99,137.31,136.65,136.92,16306.0,136.99,137.31,136.65,136.92,16306.0
2023-11-15 10:40:00,136.82,136.83,136.63,136.78,5905.0,136.82,136.83,136.63,136.78,5905.0
2023-11-15 10:45:00,136.78,136.85,136.01,136.29,38133.0,136.78,136.85,136.01,136.29,38133.0
2023-11-15 10:50:00,136.13,136.73,136.11,136.5,9471.0,136.13,136.73,136.11,136.5,9471.0
2023-11-15 10:55:00,136.47,136.58,136.19,136.31,10856.0,136.47,136.58,136.19,136.31,10856.0
2023-11-15 11:00:00,136.39,136.44,135.87,135.93,10926.0,136.39,136.44,135.87,135.93,10926.0
2023-11-15 11:05:00,135.87,136.07,135.57,135.86,35864.0,135.87,136.07,135.57,135.86,35864.0
2023-11-15 11:10:00,135.97,136.0,135.65,135.69,10768.0,135.97,136.0,135.65,135.69,10768.0
2023-11-15 11:15:00,135.72,135.9,135.63,135.83,16193.0,135.72,135.9,135.63,135.83,16193.0
2023-11-15 11:20:00,135.83,135.83,135.36,135.37,11124.0,135.83,135.83,135.36,135.37,11124.0
2023-11-15 11:25:00,135.43,135.5,135.0,135.12,14910.0,135.43,135.5,135.0,135.12,14910.0
2023-11-15 11:30:00,135.09,135.16,134.79,134.98,15734.0,135.09,135.16,134.79,134.98,15734.0
2023-11-15 11:35:00,135.0,135.0,134.34,134.38,10137.0,135.0,135.0,134.34,134.38,10137.0
2023-11-15 11:40:00,134.34,134.34,134.0,134.01,7572.0,134.34,134.34,134.0,134.01,7572.0
2023-11-15 11:45:00,134.07,134.23,133.96,133.97,15815.0,134.07,134.23,133.96,133.97,15815.0
2023-11-15 11:50:00,134.02,134.02,133.83,133.97,15568.0,134.02,134.02,133.83,133.97,15568.0
2023-11-15 11:55:00,133.92,134.33,133.92,134.01,65173.0,133.92,134.33,133.92,134.01,65173.0
2023-11-15 12:00:00,134.02,134.2,133.92,134.06,6779.0,134.02,134.2,133.92,134.06,6779.0
2023-11-15 12:05:00,134.02,134.44,134.02,134.25,16027.0,134.02,134.44,134.02,134.25,16027.0
2023-11-15 12:10:00,134.32,134.46,134.11,134.22,8986.0,134.32,134.46,134.11,134.22,8986.0
2023-11-15 12:15:00,134.14,134.57,134.04,134.3,7290.0,134.14,134.57,134.04,134.3,7290.0
2023-11-15 12:20:00,134.24,134.49,134.0,134.49,10397.0,134.24,134.49,134.0,134.49,10397.0
2023-11-15 12:25:00,134.54,134.84,134.5,134.8,21926.0,134.54,134.84,134.5,134.8,21926.0
2023-11-15 12:30:00,134.74,134.86,134.33,134.56,7807.0,134.74,134.86,134.33,134.56,7807.0
2023-11-15 12:35:00,134.56,134.79,134.52,134.62,8119.0,134.56,134.79,134.52,134.62,8119.0
2023-11-15 12:40:00,134.55,134.57,134.31,134.35,3911.0,134.55,134.57,134.31,134.35,3911.0
2023-11-15 12:45:00,134.35,134.35,134.04,134.15,9356.0,134.35,134.35,134.04,134.15,9356.0
2023-11-15 12:50:00,134.09,134.31,134.07,134.15,4782.0,134.09,134.31,134.07,134.15,4782.0
2023-11-15 12:55:00,134.1,134.19,133.98,134.06,6366.0,134.1,134.19,133.98,134.06,6366.0
2023-11-15 13:00:00,134.02,134.11,133.81,134.02,7904.0,134.02,134.11,133.81,134.02,7904.0
2023-11-15 13:05:00,133.97,134.14,133.87,134.1,8068.0,133.97,134.14,133.87,134.1,8068.0
2023-11-15 13:10:00,134.09,134.15,133.96,134.02,8844.0,134.09,134.15,133.96,134.02,8844.0
2023-11-15 13:15:00,134.08,134.3,134.06,134.22,4789.0,134.08,134.3,134.06,134.22,4789.0
2023-11-15 13:20:00,134.23,134.52,134.11,134.52,6866.0,134.23,134.52,134.11,134.52,6866.0
2023-11-15 13:25:00,134.49,134.64,134.28,134.28,10949.0,134.49,134.64,134.28,134.28,10949.0
2023-11-15 13:30:00,134.35,134.73,134.28,134.67,4371.0,134.35,134.73,134.28,134.67,4371.0
2023-11-15 13:35:00,134.69,134.89,134.61,134.89,9106.0,134.69,134.89,134.61,134.89,9106.0
2023-11-15 13:40:00,134.89,135.09,134.83,134.9,10231.0,134.89,135.09,134.83,134.9,10231.0
2023-11-15 13:45:00,135.02,135.03,134.8,134.92,6853.0,135.02,135.03,134.8,134.92,6853.0
2023-11-15 13:50:00,134.81,134.89,134.64,134.73,11947.0,134.81,134.89,134.64,134.73,11947.0
2023-11-15 13:55:00,134.67,135.12,134.67,135.12,11054.0,134.67,135.12,134.67,135.12,11054.0
2023-11-15 14:00:00,135.17,135.36,135.16,135.22,6766.0,135.17,135.36,135.16,135.22,6766.0
2023-11-15 14:05:00,135.18,135.18,134.78,134.82,7981.0,135.18,135.18,134.78,134.82,7981.0
2023-11-15 14:10:00,134.78,135.03,134.77,135.03,8910.0,134.78,135.03,134.77,135.03,8910.0
2023-11-15 14:15:00,135.01,135.03,134.79,134.82,5748.0,135.01,135.03,134.79,134.82,5748.0
2023-11-15 14:20:00,134.94,135.0,134.73,134.85,5594.0,134.94,135.0,134.73,134.85,5594.0
2023-11-15 14:25:00,134.91,135.22,134.91,135.05,5390.0,134.91,135.22,134.91,135.05,5390.0
2023-11-15 14:30:00,135.22,135.24,135.12,135.2,6477.0,135.22,135.24,135.12,135.2,6477.0
2023-11-15 14:35:00,135.18,135.26,135.05,135.26,6659.0,135.18,135.26,135.05,135.26,6659.0
2023-11-15 14:40:00,135.22,135.24,135.03,135.1,5569.0,135.22,135.24,135.03,135.1,5569.0
2023-11-15 14:45:00,135.11,135.2,135.05,135.12,7879.0,135.11,135.2,135.05,135.12,7879.0
2023-11-15 14:50:00,135.09,135.11,134.96,135.03,6998.0,135.09,135.11,134.96,135.03,6998.0
2023-11-15 14:55:00,134.99,135.26,134.99,135.26,8855.0,134.99,135.26,134.99,135.26,8855.0
2023-11-15 15:00:00,135.26,135.64,135.2,135.57,49502.0,135.26,135.64,135.2,135.57,49502.0
2023-11-15 15:05:00,135.53,135.77,135.42,135.67,16355.0,135.53,135.77,135.42,135.67,16355.0
2023-11-15 15:10:00,135.68,135.79,135.64,135.76,14300.0,135.68,135.79,135.64,135.76,14300.0
2023-11-15 15:15:00,135.77,135.96,135.77,135.93,25134.0,135.77,135.96,135.77,135.93,25134.0
2023-11-15 15:20:00,135.91,135.99,135.65,135.76,22070.0,135.91,135.99,135.65,135.76,22070.0
2023-11-15 15:25:00,135.75,135.88,135.74,135.8,15975.0,135.75,135.88,135.74,135.8,15975.0
2023-11-15 15:30:00,135.84,135.9,135.7,135.8,19493.0,135.84,135.9,135.7,135.8,19493.0
2023-11-15 15:35:00,135.85,135.99,135.8,135.81,22895.0,135.85,135.99,135.8,135.81,22895.0
2023-11-15 15:40:00,135.79,135.97,135.75,135.76,15261.0,135.79,135.97,135.75,135.76,15261.0
2023-11-15 15:45:00,135.78,135.84,135.69,135.75,58780.0,135.78,135.84,135.69,135.75,58780.0
2023-11-15 15:50:00,135.76,135.87,135.74,135.79,142029.0,135.76,135.87,135.74,135.79,142029.0
2023-11-15 15:55:00,135.79,135.99,135.74,135.82,124560.0,135.79,135.99,135.74,135.82,124560.0
2023-11-16 09:30:00,134.68,135.33,134.13,134.71,12220.0,134.68,135.33,134.13,134.71,12220.0
2023-11-16 09:35:00,134.58,135.27,134.33,135.27,2440.0,134.58,135.27,134.33,135.27,2440.0
2023-11-16 09:40:00,135.11,135.11,133.61,133.61,7352.0,135.11,135.11,133.61,133.61,7352.0
2023-11-16 09:45:00,133.58,134.4,133.4,134.02,7041.0,133.58,134.4,133.4,134.02,7041.0
2023-11-16 09:50:00,134.03,134.03,133.33,133.33,3628.0,134.03,134.03,133.33,133.33,3628.0
2023-11-16 09:55:00,133.29,133.4,132.93,133.4,7929.0,133.29,133.4,132.93,133.4,7929.0
2023-11-16 10:00:00,133.43,133.75,133.06,133.28,4914.0,133.43,133.75,133.06,133.28,4914.0
2023-11-16 10:05:00,133.16,133.34,132.54,132.57,6585.0,133.16,133.34,132.54,132.57,6585.0
2023-11-16 10:10:00,132.59,132.82,132.41,132.44,4846.0,132.59,132.82,132.41,132.44,4846.0
2023-11-16 10:15:00,132.34,133.19,132.16,133.08,23737.0,132.34,133.19,132.16,133.08,23737.0
2023-11-16 10:20:00,133.18,133.64,133.07,133.64,13908.0,133.18,133.64,133.07,133.64,13908.0
2023-11-16 10:25:00,133.53,134.25,133.53,133.98,27176.0,133.53,134.25,133.53,133.98,27176.0
2023-11-16 10:30:00,133.99,134.23,133.2,133.47,21892.0,133.99,134.23,133.2,133.47,21892.0
2023-11-16 10:35:00,133.4,133.71,133.19,133.34,18200.0,133.4,133.71,133.19,133.34,18200.0
2023-11-16 10:40:00,133.36,133.36,132.84,133.32,20142.0,133.36,133.36,132.84,133.32,20142.0
2023-11-16 10:45:00,133.33,133.59,133.14,133.59,26605.0,133.33,133.59,133.14,133.59,26605.0
2023-11-16 10:50:00,133.62,133.62,133.25,133.47,24469.0,133.62,133.62,133.25,133.47,24469.0
2023-11-16 10:55:00,133.45,133.57,133.33,133.57,16831.0,133.45,133.57,133.33,133.57,16831.0
2023-11-16 11:00:00,133.47,133.62,133.31,133.57,16308.0,133.47,133.62,133.31,133.57,16308.0
2023-11-16 11:05:00,133.56,133.57,133.37,133.46,14385.0,133.56,133.57,133.37,133.46,14385.0
2023-11-16 11:10:00,133.45,133.5,133.37,133.47,14364.0,133.45,133.5,133.37,133.47,14364.0
2023-11-16 11:15:00,133.47,133.49,133.3,133.42,36590.0,133.47,133.49,133.3,133.42,36590.0
2023-11-16 11:20:00,133.42,133.48,133.07,133.27,45006.0,133.42,133.48,133.07,133.27,45006.0
2023-11-16 11:25:00,133.27,133.4,132.62,132.62,34829.0,133.27,133.4,132.62,132.62,34829.0
2023-11-16 11:30:00,132.56,132.61,132.03,132.16,6726.0,132.56,132.61,132.03,132.16,6726.0
2023-11-16 11:35:00,132.07,132.25,132.02,132.22,8724.0,132.07,132.25,132.02,132.22,8724.0
2023-11-16 11:40:00,132.23,132.23,131.92,132.12,6202.0,132.23,132.23,131.92,132.12,6202.0
2023-11-16 11:45:00,132.12,132.21,132.01,132.03,3737.0,132.12,132.21,132.01,132.03,3737.0
2023-11-16 11:50:00,131.97,132.02,131.34,131.6,4805.0,131.97,132.02,131.34,131.6,4805.0
2023-11-16 11:55:00,131.59,131.6,131.11,131.11,4281.0,131.59,131.6,131.11,131.11,4281.0
2023-11-16 12:00:00,131.22,131.51,131.07,131.07,12375.0,131.22,131.51,131.07,131.07,12375.0
2023-11-16 12:05:00,131.18,131.47,131.18,131.22,7470.0,131.18,131.47,131.18,131.22,7470.0
2023-11-16 12:10:00,131.22,131.36,130.92,131.3,4426.0,131.22,131.36,130.92,131.3,4426.0
2023-11-16 12:15:00,131.29,131.35,131.11,131.11,2777.0,131.29,131.35,131.11,131.11,2777.0
2023-11-16 12:20:00,131.12,131.12,130.72,130.89,4666.0,131.12,131.12,130.72,130.89,4666.0
2023-11-16 12:25:00,130.82,131.25,130.82,131.25,19572.0,130.82,131.25,130.82,131.25,19572.0
2023-11-16 12:30:00,131.25,131.26,130.75,130.75,17120.0,131.25,131.26,130.75,130.75,17120.0
2023-11-16 12:35:00,130.72,131.04,130.56,131.03,9586.0,130.72,131.04,130.56,131.03,9586.0
2023-11-16 12:40:00,130.98,131.42,130.98,131.05,8971.0,130.98,131.42,130.98,131.05,8971.0
2023-11-16 12:45:00,131.04,131.07,130.74,130.82,2754.0,131.04,131.07,130.74,130.82,2754.0
2023-11-16 12:50:00,130.73,130.8,130.41,130.67,5337.0,130.73,130.8,130.41,130.67,5337.0
2023-11-16 12:55:00,130.67,130.76,130.59,130.68,7391.0,130.67,130.76,130.59,130.68,7391.0
2023-11-16 13:00:00,130.63,130.69,130.39,130.48,5759.0,130.63,130.69,130.39,130.48,5759.0
2023-11-16 13:05:00,130.48,130.52,130.26,130.33,8458.0,130.48,130.52,130.26,130.33,8458.0
2023-11-16 13:10:00,130.26,130.37,130.1,130.19,6184.0,130.26,130.37,130.1,130.19,6184.0
2023-11-16 13:15:00,130.28,130.29,129.74,129.86,6623.0,130.28,130.29,129.74,129.86,6623.0
2023-11-16 13:20:00,129.72,130.01,129.54,129.61,11573.0,129.72,130.01,129.54,129.61,11573.0
2023-11-16 13:25:00,129.58,129.78,129.36,129.49,27258.0,129.58,129.78,129.36,129.49,27258.0
2023-11-16 13:30:00,129.53,129.63,129.37,129.44,23398.0,129.53,129.63,129.37,129.44,23398.0
2023-11-16 13:35:00,129.42,129.46,129.16,129.18,20858.0,129.42,129.46,129.16,129.18,20858.0
2023-11-16 13:40:00,129.28,129.34,128.87,128.93,20879.0,129.28,129.34,128.87,128.93,20879.0
2023-11-16 13:45:00,128.84,129.02,128.63,129.02,12887.0,128.84,129.02,128.63,129.02,12887.0
2023-11-16 13:50:00,128.94,129.13,128.87,129.03,7994.0,128.94,129.13,128.87,129.03,7994.0
2023-11-16 13:55:00,129.02,129.13,128.89,129.03,16758.0,129.02,129.13,128.89,129.03,16758.0
2023-11-16 14:00:00,129.09,129.72,129.09,129.56,22347.0,129.09,129.72,129.09,129.56,22347.0
2023-11-16 14:05:00,129.57,130.05,129.53,129.96,7334.0,129.57,130.05,129.53,129.96,7334.0
2023-11-16 14:10:00,129.88,130.22,129.85,130.14,9043.0,129.88,130.22,129.85,130.14,9043.0
2023-11-16 14:15:00,130.22,130.25,129.78,129.78,20806.0,130.22,130.25,129.78,129.78,20806.0
2023-11-16 14:20:00,129.76,129.81,129.44,129.46,3617.0,129.76,129.81,129.44,129.46,3617.0
2023-11-16 14:25:00,129.42,129.42,128.94,129.03,2995.0,129.42,129.42,128.94,129.03,2995.0
2023-11-16 14:30:00,129.03,129.04,128.57,128.99,25651.0,129.03,129.04,128.57,128.99,25651.0
2023-11-16 14:35:00,129.02,129.13,128.83,128.91,8464.0,129.02,129.13,128.83,128.91,8464.0
2023-11-16 14:40:00,128.83,129.2,128.83,129.17,6456.0,128.83,129.2,128.83,129.17,6456.0
2023-11-16 14:45:00,129.24,129.57,129.24,129.34,7094.0,129.24,129.57,129.24,129.34,7094.0
2023-11-16 14:50:00,129.28,129.29,128.86,128.91,14061.0,129.28,129.29,128.86,128.91,14061.0
2023-11-16 14:55:00,128.91,129.29,128.91,128.97,13092.0,128.91,129.29,128.91,128.97,13092.0
2023-11-16 15:00:00,129.06,129.13,128.96,129.06,10177.0,129.06,129.13,128.96,129.06,10177.0
2023-11-16 15:05:00,129.0,129.08,128.93,129.0,10546.0,129.0,129.08,128.93,129.0,10546.0
2023-11-16 15:10:00,129.01,129.02,128.73,128.97,13082.0,129.01,129.02,128.73,128.97,13082.0
2023-11-16 15:15:00,128.97,129.83,128.96,129.65,17656.0,128.97,129.83,128.96,129.65,17656.0
2023-11-16 15:20:00,129.64,130.11,129.63,130.09,15793.0,129.64,130.11,129.63,130.09,15793.0
2023-11-16 15:25:00,130.11,130.49,129.83,129.84,23551.0,130.11,130.49,129.83,129.84,23551.0
2023-11-16 15:30:00,129.87,130.41,129.59,130.41,31040.0,129.87,130.41,129.59,130.41,31040.0
2023-11-16 15:35:00,130.46,130.51,129.82,129.94,31607.0,130.46,130.51,129.82,129.94,31607.0
2023-11-16 15:40:00,129.94,129.95,129.73,129.86,24555.0,129.94,129.95,129.73,129.86,24555.0
2023-11-16 15:45:00,129.87,129.92,129.73,129.73,43330.0,129.87,129.92,129.73,129.73,43330.0
2023-11-16 15:50:00,129.66,129.87,129.51,129.78,90976.0,129.66,129.87,129.51,129.78,90976.0
2023-11-16 15:55:00,129.81,130.09,129.79,129.92,138084.0,129.81,130.09,129.79,129.92,138084.0
2023-11-17 09:30:00,135.84,137.26,134.17,134.78,52909.0,135.84,137.26,134.17,134.78,52909.0
2023-11-17 09:35:00,134.7,134.7,131.75,131.75,18343.0,134.7,134.7,131.75,131.75,18343.0
2023-11-17 09:40:00,132.6,132.7,132.12,132.31,42754.0,132.6,132.7,132.12,132.31,42754.0
2023-11-17 09:45:00,132.54,133.99,132.31,133.99,101421.0,132.54,133.99,132.31,133.99,101421.0
2023-11-17 09:50:00,133.94,134.6,133.59,134.6,17218.0,133.94,134.6,133.59,134.6,17218.0
2023-11-17 09:55:00,134.61,135.32,134.35,135.19,42476.0,134.61,135.32,134.35,135.19,42476.0
2023-11-17 10:00:00,135.21,135.86,134.75,135.75,22547.0,135.21,135.86,134.75,135.75,22547.0
2023-11-17 10:05:00,135.77,135.78,134.8,135.02,29292.0,135.77,135.78,134.8,135.02,29292.0
2023-11-17 10:10:00,134.99,135.62,134.94,135.24,21754.0,134.99,135.62,134.94,135.24,21754.0
2023-11-17 10:15:00,135.24,135.6,135.07,135.44,24761.0,135.24,135.6,135.07,135.44,24761.0
2023-11-17 10:20:00,135.5,135.54,135.09,135.42,15502.0,135.5,135.54,135.09,135.42,15502.0
2023-11-17 10:25:00,135.41,135.52,134.89,135.1,12669.0,135.41,135.52,134.89,135.1,12669.0
2023-11-17 10:30:00,135.04,135.5,134.75,135.46,14358.0,135.04,135.5,134.75,135.46,14358.0
2023-11-17 10:35:00,135.51,135.7,135.38,135.53,41979.0,135.51,135.7,135.38,135.53,41979.0
2023-11-17 10:40:00,135.53,135.73,135.39,135.59,22900.0,135.53,135.73,135.39,135.59,22900.0
2023-11-17 10:45:00,135.67,135.67,134.8,135.03,18645.0,135.67,135.67,134.8,135.03,18645.0
2023-11-17 10:50:00,135.04,135.75,135.04,135.67,10057.0,135.04,135.75,135.04,135.67,10057.0
2023-11-17 10:55:00,135.73,136.17,135.45,135.82,16136.0,135.73,136.17,135.45,135.82,16136.0
2023-11-17 11:00:00,135.8,136.23,135.67,136.05,38832.0,135.8,136.23,135.67,136.05,38832.0
2023-11-17 11:05:00,136.05,136.24,135.75,136.24,7599.0,136.05,136.24,135.75,136.24,7599.0
2023-11-17 11:10:00,136.22,136.23,135.59,135.79,25174.0,136.22,136.23,135.59,135.79,25174.0
2023-11-17 11:15:00,135.84,135.88,135.47,135.66,19448.0,135.84,135.88,135.47,135.66,19448.0
2023-11-17 11:20:00,135.7,136.17,135.7,136.11,14309.0,135.7,136.17,135.7,136.11,14309.0
2023-11-17 11:25:00,136.04,136.17,135.79,135.81,9203.0,136.04,136.17,135.79,135.81,9203.0
2023-11-17 11:30:00,135.73,136.15,135.72,136.05,13455.0,135.73,136.15,135.72,136.05,13455.0
2023-11-17 11:35:00,136.05,136.41,136.01,136.1,11576.0,136.05,136.41,136.01,136.1,11576.0
2023-11-17 11:40:00,136.05,136.41,135.94,136.41,60585.0,136.05,136.41,135.94,136.41,60585.0
2023-11-17 11:45:00,136.44,136.71,136.32,136.63,11694.0,136.44,136.71,136.32,136.63,11694.0
2023-11-17 11:50:00,136.69,137.12,136.63,136.75,17744.0,136.69,137.12,136.63,136.75,17744.0
2023-11-17 11:55:00,136.73,137.05,136.73,137.0,5907.0,136.73,137.05,136.73,137.0,5907.0
2023-11-17 12:00:00,137.02,137.32,136.96,136.98,11961.0,137.02,137.32,136.96,136.98,11961.0
2023-11-17 12:05:00,136.93,136.94,136.45,136.49,12211.0,136.93,136.94,136.45,136.49,12211.0
2023-11-17 12:10:00,136.47,136.69,136.27,136.41,6872.0,136.47,136.69,136.27,136.41,6872.0
2023-11-17 12:15:00,136.49,136.81,136.49,136.81,3485.0,136.49,136.81,136.49,136.81,3485.0
2023-11-17 12:20:00,136.7,136.7,136.25,136.34,7874.0,136.7,136.7,136.25,136.34,7874.0
2023-11-17 12:25:00,136.34,136.58,136.21,136.58,4379.0,136.34,136.58,136.21,136.58,4379.0
2023-11-17 12:30:00,136.58,136.67,136.37,136.44,9071.0,136.58,136.67,136.37,136.44,9071.0
2023-11-17 12:35:00,136.44,136.75,136.41,136.75,6649.0,136.44,136.75,136.41,136.75,6649.0
2023-11-17 12:40:00,136.9,136.94,136.67,136.94,9248.0,136.9,136.94,136.67,136.94,9248.0
2023-11-17 12:45:00,137.02,137.09,136.8,136.98,20193.0,137.02,137.09,136.8,136.98,20193.0
2023-11-17 12:50:00,137.02,137.1,136.86,136.91,12129.0,137.02,137.1,136.86,136.91,12129.0
2023-11-17 12:55:00,136.87,137.11,136.87,137.03,12254.0,136.87,137.11,136.87,137.03,12254.0
2023-11-17 13:00:00,137.04,137.1,136.89,136.9,10668.0,137.04,137.1,136.89,136.9,10668.0
2023-11-17 13:05:00,136.96,137.32,136.96,137.32,9376.0,136.96,137.32,136.96,137.32,9376.0
2023-11-17 13:10:00,137.25,137.58,137.16,137.55,6210.0,137.25,137.58,137.16,137.55,6210.0
2023-11-17 13:15:00,137.59,137.59,137.34,137.34,13694.0,137.59,137.59,137.34,137.34,13694.0
2023-11-17 13:20:00,137.31,137.57,137.17,137.56,17216.0,137.31,137.57,137.17,137.56,17216.0
2023-11-17 13:25:00,137.56,137.57,137.26,137.38,11042.0,137.56,137.57,137.26,137.38,11042.0
2023-11-17 13:30:00,137.42,137.6,137.25,137.26,15109.0,137.42,137.6,137.25,137.26,15109.0
2023-11-17 13:35:00,137.26,137.46,137.25,137.46,4466.0,137.26,137.46,137.25,137.46,4466.0
2023-11-17 13:40:00,137.44,137.54,137.43,137.46,4692.0,137.44,137.54,137.43,137.46,4692.0
2023-11-17 13:45:00,137.42,137.55,137.25,137.25,19714.0,137.42,137.55,137.25,137.25,19714.0
2023-11-17 13:50:00,137.24,137.52,137.2,137.44,10219.0,137.24,137.52,137.2,137.44,10219.0
2023-11-17 13:55:00,137.5,137.65,137.46,137.58,12218.0,137.5,137.65,137.46,137.58,12218.0
2023-11-17 14:00:00,137.62,137.79,137.56,137.72,13294.0,137.62,137.79,137.56,137.72,13294.0
2023-11-17 14:05:00,137.66,137.72,137.33,137.47,30943.0,137.66,137.72,137.33,137.47,30943.0
2023-11-17 14:10:00,137.48,137.48,137.11,137.12,19365.0,137.48,137.48,137.11,137.12,19365.0
2023-11-17 14:15:00,137.04,137.13,136.89,136.94,5157.0,137.04,137.13,136.89,136.94,5157.0
2023-11-17 14:20:00,136.87,136.92,136.77,136.83,2992.0,136.87,136.92,136.77,136.83,2992.0
2023-11-17 14:25:00,136.9,137.09,136.52,136.59,10753.0,136.9,137.09,136.52,136.59,10753.0
2023-11-17 14:30:00,136.59,136.74,136.52,136.62,14004.0,136.59,136.74,136.52,136.62,14004.0
2023-11-17 14:35:00,136.63,136.64,136.12,136.12,10713.0,136.63,136.64,136.12,136.12,10713.0
2023-11-17 14:40:00,136.18,136.54,136.12,136.54,12384.0,136.18,136.54,136.12,136.54,12384.0
2023-11-17 14:45:00,136.5,136.82,136.32,136.42,13280.0,136.5,136.82,136.32,136.42,13280.0
2023-11-17 14:50:00,136.42,136.52,136.34,136.39,13728.0,136.42,136.52,136.34,136.39,13728.0
2023-11-17 14:55:00,136.42,136.47,136.3,136.3,8770.0,136.42,136.47,136.3,136.3,8770.0
2023-11-17 15:00:00,136.34,136.41,136.22,136.31,15744.0,136.34,136.41,136.22,136.31,15744.0
2023-11-17 15:05:00,136.35,136.54,136.35,136.47,22699.0,136.35,136.54,136.35,136.47,22699.0
2023-11-17 15:10:00,136.46,136.82,136.45,136.63,13792.0,136.46,136.82,136.45,136.63,13792.0
2023-11-17 15:15:00,136.59,136.9,136.55,136.88,7237.0,136.59,136.9,136.55,136.88,7237.0
2023-11-17 15:20:00,136.93,137.2,136.93,137.19,15163.0,136.93,137.2,136.93,137.19,15163.0
2023-11-17 15:25:00,137.19,137.26,136.89,137.08,19451.0,137.19,137.26,136.89,137.08,19451.0
2023-11-17 15:30:00,137.08,137.09,136.59,136.9,19871.0,137.08,137.09,136.59,136.9,19871.0
2023-11-17 15:35:00,136.87,136.89,136.48,136.51,15888.0,136.87,136.89,136.48,136.51,15888.0
2023-11-17 15:40:00,136.5,136.64,136.39,136.46,20430.0,136.5,136.64,136.39,136.46,20430.0
2023-11-17 15:45:00,136.43,136.45,136.03,136.09,49260.0,136.43,136.45,136.03,136.09,49260.0
2023-11-17 15:50:00,136.06,136.23,135.9,135.96,75245.0,136.06,136.23,135.9,135.96,75245.0
2023-11-17 15:55:00,135.96,136.05,135.76,135.98,161176.0,135.96,136.05,135.76,135.98,161176.0
2023-11-20 09:30:00,136.0,136.19,133.08,134.81,57923.0,136.0,136.19,133.08,134.81,57923.0
2023-11-20 09:35:00,134.67,135.84,134.54,135.14,64673.0,134.67,135.84,134.54,135.14,64673.0
2023-11-20 09:40:00,135.24,135.82,134.98,135.82,35328.0,135.24,135.82,134.98,135.82,35328.0
2023-11-20 09:45:00,135.79,136.18,135.33,135.48,12567.0,135.79,136.18,135.33,135.48,12567.0
2023-11-20 09:50:00,135.38,135.65,135.19,135.63,13555.0,135.38,135.65,135.19,135.63,13555.0
2023-11-20 09:55:00,135.46,135.83,135.34,135.71,29634.0,135.46,135.83,135.34,135.71,29634.0
2023-11-20 10:00:00,135.71,136.23,135.66,135.72,30308.0,135.71,136.23,135.66,135.72,30308.0
2023-11-20 10:05:00,135.68,136.18,135.4,136.03,18665.0,135.68,136.18,135.4,136.03,18665.0
2023-11-20 10:10:00,136.06,136.92,136.05,136.71,13651.0,136.06,136.92,136.05,136.71,13651.0
2023-11-20 10:15:00,136.61,136.96,136.13,136.65,21163.0,136.61,136.96,136.13,136.65,21163.0
2023-11-20 10:20:00,136.65,137.4,136.41,136.68,73416.0,136.65,137.4,136.41,136.68,73416.0
2023-11-20 10:25:00,136.6,137.34,136.6,136.9,46871.0,136.6,137.34,136.6,136.9,46871.0
2023-11-20 10:30:00,136.83,136.97,136.3,136.75,23922.0,136.83,136.97,136.3,136.75,23922.0
2023-11-20 10:35:00,136.67,137.55,136.55,137.53,18968.0,136.67,137.55,136.55,137.53,18968.0
2023-11-20 10:40:00,137.43,137.64,137.08,137.53,14428.0,137.43,137.64,137.08,137.53,14428.0
2023-11-20 10:45:00,137.62,137.65,136.96,137.05,7238.0,137.62,137.65,136.96,137.05,7238.0
2023-11-20 10:50:00,137.04,137.07,136.66,136.94,10934.0,137.04,137.07,136.66,136.94,10934.0
2023-11-20 10:55:00,136.88,136.98,136.62,136.78,16127.0,136.88,136.98,136.62,136.78,16127.0
2023-11-20 11:00:00,136.83,136.99,136.61,136.88,44362.0,136.83,136.99,136.61,136.88,44362.0
2023-11-20 11:05:00,136.92,137.07,136.6,136.99,18219.0,136.92,137.07,136.6,136.99,18219.0
2023-11-20 11:10:00,136.85,137.01,136.65,136.75,12194.0,136.85,137.01,136.65,136.75,12194.0
2023-11-20 11:15:00,136.75,136.94,136.5,136.58,11485.0,136.75,136.94,136.5,136.58,11485.0
2023-11-20 11:20:00,136.5,136.69,136.12,136.53,46301.0,136.5,136.69,136.12,136.53,46301.0
2023-11-20 11:25:00,136.53,136.62,135.94,136.03,15730.0,136.53,136.62,135.94,136.03,15730.0
2023-11-20 11:30:00,136.06,136.32,136.0,136.16,25665.0,136.06,136.32,136.0,136.16,25665.0
2023-11-20 11:35:00,136.18,136.27,135.6,135.78,15887.0,136.18,136.27,135.6,135.78,15887.0
2023-11-20 11:40:00,135.81,135.88,135.47,135.5,62449.0,135.81,135.88,135.47,135.5,62449.0
2023-11-20 11:45:00,135.5,135.81,135.32,135.72,35244.0,135.5,135.81,135.32,135.72,35244.0
2023-11-20 11:50:00,135.66,136.04,135.52,135.99,36524.0,135.66,136.04,135.52,135.99,36524.0
2023-11-20 11:55:00,136.09,136.1,135.51,135.56,40611.0,136.09,136.1,135.51,135.56,40611.0
2023-11-20 12:00:00,135.56,136.12,135.5,136.07,17955.0,135.56,136.12,135.5,136.07,17955.0
2023-11-20 12:05:00,136.03,136.3,135.95,136.13,25575.0,136.03,136.3,135.95,136.13,25575.0
2023-11-20 12:10:00,136.13,136.59,136.13,136.55,25444.0,136.13,136.59,136.13,136.55,25444.0
2023-11-20 12:15:00,136.5,136.73,136.49,136.67,22481.0,136.5,136.73,136.49,136.67,22481.0
2023-11-20 12:20:00,136.64,136.88,136.6,136.82,13226.0,136.64,136.88,136.6,136.82,13226.0
2023-11-20 12:25:00,136.8,136.82,136.26,136.3,20210.0,136.8,136.82,136.26,136.3,20210.0
2023-11-20 12:30:00,136.3,136.63,136.22,136.22,10804.0,136.3,136.63,136.22,136.22,10804.0
2023-11-20 12:35:00,136.21,136.39,136.05,136.05,9241.0,136.21,136.39,136.05,136.05,9241.0
2023-11-20 12:40:00,136.09,136.43,136.01,136.37,15294.0,136.09,136.43,136.01,136.37,15294.0
2023-11-20 12:45:00,136.45,136.51,136.28,136.41,20917.0,136.45,136.51,136.28,136.41,20917.0
2023-11-20 12:50:00,136.36,136.49,136.09,136.49,34915.0,136.36,136.49,136.09,136.49,34915.0
2023-11-20 12:55:00,136.5,136.96,136.46,136.96,14535.0,136.5,136.96,136.46,136.96,14535.0
2023-11-20 13:00:00,136.98,137.3,136.88,137.19,16963.0,136.98,137.3,136.88,137.19,16963.0
2023-11-20 13:05:00,137.25,137.26,136.95,137.06,21057.0,137.25,137.26,136.95,137.06,21057.0
2023-11-20 13:10:00,137.11,137.32,137.07,137.18,15178.0,137.11,137.32,137.07,137.18,15178.0
2023-11-20 13:15:00,137.18,137.38,136.95,137.01,14796.0,137.18,137.38,136.95,137.01,14796.0
2023-11-20 13:20:00,136.89,137.21,136.89,137.08,9781.0,136.89,137.21,136.89,137.08,9781.0
2023-11-20 13:25:00,137.11,137.11,136.77,136.83,20803.0,137.11,137.11,136.77,136.83,20803.0
2023-11-20 13:30:00,136.81,137.13,136.63,137.13,10180.0,136.81,137.13,136.63,137.13,10180.0
2023-11-20 13:35:00,137.13,137.39,136.99,137.06,14351.0,137.13,137.39,136.99,137.06,14351.0
2023-11-20 13:40:00,136.99,137.25,136.98,137.22,13291.0,136.99,137.25,136.98,137.22,13291.0
2023-11-20 13:45:00,137.12,137.17,136.75,136.77,6956.0,137.12,137.17,136.75,136.77,6956.0
2023-11-20 13:50:00,136.77,136.87,136.63,136.75,12847.0,136.77,136.87,136.63,136.75,12847.0
2023-11-20 13:55:00,136.76,136.77,136.4,136.47,20328.0,136.76,136.77,136.4,136.47,20328.0
2023-11-20 14:00:00,136.46,136.84,136.42,136.55,14711.0,136.46,136.84,136.42,136.55,14711.0
2023-11-20 14:05:00,136.57,136.77,136.45,136.74,14677.0,136.57,136.77,136.45,136.74,14677.0
2023-11-20 14:10:00,136.77,136.8,136.55,136.7,8802.0,136.77,136.8,136.55,136.7,8802.0
2023-11-20 14:15:00,136.62,136.63,136.17,136.17,11300.0,136.62,136.63,136.17,136.17,11300.0
2023-11-20 14:20:00,136.17,136.4,136.17,136.39,20060.0,136.17,136.4,136.17,136.39,20060.0
2023-11-20 14:25:00,136.39,136.42,136.14,136.19,15835.0,136.39,136.42,136.14,136.19,15835.0
2023-11-20 14:30:00,136.19,136.61,136.05,136.56,23184.0,136.19,136.61,136.05,136.56,23184.0
2023-11-20 14:35:00,136.56,136.62,136.33,136.45,17977.0,136.56,136.62,136.33,136.45,17977.0
2023-11-20 14:40:00,136.4,137.15,136.37,137.04,25486.0,136.4,137.15,136.37,137.04,25486.0
2023-11-20 14:45:00,137.04,137.15,136.82,137.13,16341.0,137.04,137.15,136.82,137.13,16341.0
2023-11-20 14:50:00,137.09,137.1,136.65,136.65,17580.0,137.09,137.1,136.65,136.65,17580.0
2023-11-20 14:55:00,136.68,136.95,136.62,136.89,25811.0,136.68,136.95,136.62,136.89,25811.0
2023-11-20 15:00:00,136.92,137.13,136.85,136.96,15518.0,136.92,137.13,136.85,136.96,15518.0
2023-11-20 15:05:00,136.95,137.23,136.91,137.23,25098.0,136.95,137.23,136.91,137.23,25098.0
2023-11-20 15:10:00,137.24,137.37,137.13,137.32,26308.0,137.24,137.37,137.13,137.32,26308.0
2023-11-20 15:15:00,137.31,137.41,137.19,137.28,36203.0,137.31,137.41,137.19,137.28,36203.0
2023-11-20 15:20:00,137.28,137.31,137.01,137.26,31063.0,137.28,137.31,137.01,137.26,31063.0
2023-11-20 15:25:00,137.29,137.53,137.29,137.42,27647.0,137.29,137.53,137.29,137.42,27647.0
2023-11-20 15:30:00,137.42,137.43,137.18,137.18,27405.0,137.42,137.43,137.18,137.18,27405.0
2023-11-20 15:35:00,137.19,137.54,137.17,137.38,56048.0,137.19,137.54,137.17,137.38,56048.0
2023-11-20 15:40:00,137.37,137.44,137.18,137.31,54848.0,137.37,137.44,137.18,137.31,54848.0
2023-11-20 15:45:00,137.33,137.36,137.06,137.14,61836.0,137.33,137.36,137.06,137.14,61836.0
2023-11-20 15:50:00,137.14,137.16,136.76,136.76,108908.0,137.14,137.16,136.76,136.76,108908.0
2023-11-20 15:55:00,136.8,137.07,136.56,136.71,243280.0,136.8,137.07,136.56,136.71,243280.0
2023-11-21 09:30:00,159.9,163.89,156.01,158.12,382563.0,159.9,163.89,156.01,158.12,382563.0
2023-11-21 09:35:00,158.11,161.5,157.88,159.56,148883.0,158.11,161.5,157.88,159.56,148883.0
2023-11-21 09:40:00,159.99,160.73,158.85,160.18,155295.0,159.99,160.73,158.85,160.18,155295.0
2023-11-21 09:45:00,160.38,162.65,160.02,160.9,161686.0,160.38,162.65,160.02,160.9,161686.0
2023-11-21 09:50:00,161.07,161.8,160.71,161.11,62529.0,161.07,161.8,160.71,161.11,62529.0
2023-11-21 09:55:00,161.32,162.99,161.03,162.78,88582.0,161.32,162.99,161.03,162.78,88582.0
2023-11-21 10:00:00,162.88,163.46,161.78,162.33,100911.0,162.88,163.46,161.78,162.33,100911.0
2023-11-21 10:05:00,162.15,163.48,161.85,162.89,131271.0,162.15,163.48,161.85,162.89,131271.0
2023-11-21 10:10:00,162.89,163.9,162.49,163.34,96584.0,162.89,163.9,162.49,163.34,96584.0
2023-11-21 10:15:00,163.29,163.43,162.13,163.18,60367.0,163.29,163.43,162.13,163.18,60367.0
2023-11-21 10:20:00,163.23,163.76,162.23,162.56,58785.0,163.23,163.76,162.23,162.56,58785.0
2023-11-21 10:25:00,162.55,162.96,161.73,162.62,69946.0,162.55,162.96,161.73,162.62,69946.0
2023-11-21 10:30:00,162.7,162.85,161.99,162.69,34023.0,162.7,162.85,161.99,162.69,34023.0
2023-11-21 10:35:00,162.82,163.55,162.71,162.81,41475.0,162.82,163.55,162.71,162.81,41475.0
2023-11-21 10:40:00,162.73,163.68,162.62,163.65,44544.0,162.73,163.68,162.62,163.65,44544.0
2023-11-21 10:45:00,163.55,164.6,163.17,164.42,48369.0,163.55,164.6,163.17,164.42,48369.0
2023-11-21 10:50:00,164.51,164.86,164.01,164.61,89388.0,164.51,164.86,164.01,164.61,89388.0
2023-11-21 10:55:00,164.61,165.22,164.35,164.5,85299.0,164.61,165.22,164.35,164.5,85299.0
2023-11-21 11:00:00,164.64,164.69,163.67,164.17,44363.0,164.64,164.69,163.67,164.17,44363.0
2023-11-21 11:05:00,164.24,164.79,164.16,164.62,27930.0,164.24,164.79,164.16,164.62,27930.0
2023-11-21 11:10:00,164.72,165.24,164.57,164.91,48955.0,164.72,165.24,164.57,164.91,48955.0
2023-11-21 11:15:00,165.06,165.5,164.71,164.78,34319.0,165.06,165.5,164.71,164.78,34319.0
2023-11-21 11:20:00,164.81,165.39,164.69,165.12,22497.0,164.81,165.39,164.69,165.12,22497.0
2023-11-21 11:25:00,165.15,165.69,164.64,165.12,53414.0,165.15,165.69,164.64,165.12,53414.0
2023-11-21 11:30:00,165.1,165.4,164.93,165.07,35368.0,165.1,165.4,164.93,165.07,35368.0
2023-11-21 11:35:00,165.06,165.31,164.72,164.99,50243.0,165.06,165.31,164.72,164.99,50243.0
2023-11-21 11:40:00,165.06,166.54,164.87,166.53,63162.0,165.06,166.54,164.87,166.53,63162.0
2023-11-21 11:45:00,166.47,167.03,166.27,166.33,67142.0,166.47,167.03,166.27,166.33,67142.0
2023-11-21 11:50:00,166.42,166.9,166.32,166.81,42785.0,166.42,166.9,166.32,166.81,42785.0
2023-11-21 11:55:00,166.83,167.09,166.04,166.21,38026.0,166.83,167.09,166.04,166.21,38026.0
2023-11-21 12:00:00,166.27,166.76,165.94,166.16,35606.0,166.27,166.76,165.94,166.16,35606.0
2023-11-21 12:05:00,166.01,167.03,165.93,166.62,52279.0,166.01,167.03,165.93,166.62,52279.0
2023-11-21 12:10:00,166.62,166.74,166.11,166.25,25540.0,166.62,166.74,166.11,166.25,25540.0
2023-11-21 12:15:00,166.19,166.41,165.96,166.0,25244.0,166.19,166.41,165.96,166.0,25244.0
2023-11-21 12:20:00,165.95,166.02,165.37,165.42,46580.0,165.95,166.02,165.37,165.42,46580.0
2023-11-21 12:25:00,165.38,165.57,165.09,165.41,56431.0,165.38,165.57,165.09,165.41,56431.0
2023-11-21 12:30:00,165.49,165.49,164.71,164.84,74695.0,165.49,165.49,164.71,164.84,74695.0
2023-11-21 12:35:00,164.98,165.18,164.64,164.79,27772.0,164.98,165.18,164.64,164.79,27772.0
2023-11-21 12:40:00,164.76,165.06,164.71,164.91,26865.0,164.76,165.06,164.71,164.91,26865.0
2023-11-21 12:45:00,164.8,165.02,164.67,164.96,29381.0,164.8,165.02,164.67,164.96,29381.0
2023-11-21 12:50:00,164.86,165.32,164.81,164.94,49069.0,164.86,165.32,164.81,164.94,49069.0
2023-11-21 12:55:00,164.89,164.9,164.42,164.63,36172.0,164.89,164.9,164.42,164.63,36172.0
2023-11-21 13:00:00,164.64,164.64,164.1,164.36,29045.0,164.64,164.64,164.1,164.36,29045.0
2023-11-21 13:05:00,164.23,164.28,163.73,163.75,31863.0,164.23,164.28,163.73,163.75,31863.0
2023-11-21 13:10:00,163.79,163.9,162.92,163.46,72707.0,163.79,163.9,162.92,163.46,72707.0
2023-11-21 13:15:00,163.42,164.12,163.0,163.85,67779.0,163.42,164.12,163.0,163.85,67779.0
2023-11-21 13:20:00,163.79,163.84,163.57,163.75,19077.0,163.79,163.84,163.57,163.75,19077.0
2023-11-21 13:25:00,163.79,164.3,163.67,164.3,17487.0,163.79,164.3,163.67,164.3,17487.0
2023-11-21 13:30:00,164.27,164.42,163.99,164.33,20210.0,164.27,164.42,163.99,164.33,20210.0
2023-11-21 13:35:00,164.22,164.39,164.12,164.22,22917.0,164.22,164.39,164.12,164.22,22917.0
2023-11-21 13:40:00,164.23,164.73,164.16,164.45,32974.0,164.23,164.73,164.16,164.45,32974.0
2023-11-21 13:45:00,164.48,164.76,164.36,164.75,28253.0,164.48,164.76,164.36,164.75,28253.0
2023-11-21 13:50:00,164.77,164.79,164.45,164.54,20603.0,164.77,164.79,164.45,164.54,20603.0
2023-11-21 13:55:00,164.53,165.05,164.5,165.05,29756.0,164.53,165.05,164.5,165.05,29756.0
2023-11-21 14:00:00,164.89,165.01,164.62,164.95,15943.0,164.89,165.01,164.62,164.95,15943.0
2023-11-21 14:05:00,164.94,165.21,164.62,164.7,20981.0,164.94,165.21,164.62,164.7,20981.0
2023-11-21 14:10:00,164.66,165.18,164.3,165.0,45478.0,164.66,165.18,164.3,165.0,45478.0
2023-11-21 14:15:00,165.03,165.24,164.42,164.53,49517.0,165.03,165.24,164.42,164.53,49517.0
2023-11-21 14:20:00,164.58,164.93,164.46,164.85,16323.0,164.58,164.93,164.46,164.85,16323.0
2023-11-21 14:25:00,164.84,164.89,164.63,164.81,17156.0,164.84,164.89,164.63,164.81,17156.0
2023-11-21 14:30:00,164.81,164.85,164.46,164.62,22507.0,164.81,164.85,164.46,164.62,22507.0
2023-11-21 14:35:00,164.66,164.75,164.5,164.75,10930.0,164.66,164.75,164.5,164.75,10930.0
2023-11-21 14:40:00,164.69,164.69,164.46,164.58,11598.0,164.69,164.69,164.46,164.58,11598.0
2023-11-21 14:45:00,164.62,164.87,164.52,164.76,12843.0,164.62,164.87,164.52,164.76,12843.0
2023-11-21 14:50:00,164.76,164.81,164.35,164.65,16696.0,164.76,164.81,164.35,164.65,16696.0
2023-11-21 14:55:00,164.6,164.72,164.47,164.72,17490.0,164.6,164.72,164.47,164.72,17490.0
2023-11-21 15:00:00,164.77,165.71,164.74,165.71,27703.0,164.77,165.71,164.74,165.71,27703.0
2023-11-21 15:05:00,165.69,165.81,165.07,165.75,40533.0,165.69,165.81,165.07,165.75,40533.0
2023-11-21 15:10:00,165.75,166.16,165.44,165.44,53777.0,165.75,166.16,165.44,165.44,53777.0
2023-11-21 15:15:00,165.5,165.68,165.05,165.05,38225.0,165.5,165.68,165.05,165.05,38225.0
2023-11-21 15:20:00,165.06,165.11,164.8,165.06,30919.0,165.06,165.11,164.8,165.06,30919.0
2023-11-21 15:25:00,165.06,165.44,164.8,165.4,34207.0,165.06,165.44,164.8,165.4,34207.0
2023-11-21 15:30:00,165.4,165.74,165.3,165.46,48758.0,165.4,165.74,165.3,165.46,48758.0
2023-11-21 15:35:00,165.45,166.06,165.45,165.96,38855.0,165.45,166.06,165.45,165.96,38855.0
2023-11-21 15:40:00,165.96,166.43,165.75,166.3,86054.0,165.96,166.43,165.75,166.3,86054.0
2023-11-21 15:45:00,166.3,166.35,165.76,165.78,81333.0,166.3,166.35,165.76,165.78,81333.0
2023-11-21 15:50:00,165.78,166.25,165.63,165.63,129411.0,165.78,166.25,165.63,165.63,129411.0
2023-11-21 15:55:00,165.7,165.7,164.97,165.03,265232.0,165.7,165.7,164.97,165.03,265232.0
2023-11-22 09:30:00,166.37,167.42,165.73,167.2,40623.0,166.37,167.42,165.73,167.2,40623.0
2023-11-22 09:35:00,166.9,167.03,166.05,166.52,15981.0,166.9,167.03,166.05,166.52,15981.0
2023-11-22 09:40:00,166.53,166.82,166.1,166.55,14199.0,166.53,166.82,166.1,166.55,14199.0
2023-11-22 09:45:00,166.54,168.08,166.54,168.0,30539.0,166.54,168.08,166.54,168.0,30539.0
2023-11-22 09:50:00,167.88,169.58,167.67,169.57,30690.0,167.88,169.58,167.67,169.57,30690.0
2023-11-22 09:55:00,169.48,170.52,169.48,169.67,39119.0,169.48,170.52,169.48,169.67,39119.0
2023-11-22 10:00:00,169.56,169.73,168.23,169.73,71282.0,169.56,169.73,168.23,169.73,71282.0
2023-11-22 10:05:00,169.59,169.69,169.25,169.52,32770.0,169.59,169.69,169.25,169.52,32770.0
2023-11-22 10:10:00,169.4,170.2,169.34,169.94,56403.0,169.4,170.2,169.34,169.94,56403.0
2023-11-22 10:15:00,169.9,170.0,169.15,169.78,28642.0,169.9,170.0,169.15,169.78,28642.0
2023-11-22 10:20:00,169.75,170.8,169.46,170.52,39490.0,169.75,170.8,169.46,170.52,39490.0
2023-11-22 10:25:00,170.45,171.37,170.21,171.28,46133.0,170.45,171.37,170.21,171.28,46133.0
2023-11-22 10:30:00,171.28,171.99,170.87,170.88,58684.0,171.28,171.99,170.87,170.88,58684.0
2023-11-22 10:35:00,170.96,171.75,170.89,171.69,28120.0,170.96,171.75,170.89,171.69,28120.0
2023-11-22 10:40:00,171.72,171.95,171.4,171.55,32964.0,171.72,171.95,171.4,171.55,32964.0
2023-11-22 10:45:00,171.46,172.16,171.35,171.82,33662.0,171.46,172.16,171.35,171.82,33662.0
2023-11-22 10:50:00,171.81,172.08,171.3,171.38,34009.0,171.81,172.08,171.3,171.38,34009.0
2023-11-22 10:55:00,171.41,172.23,171.38,171.81,26708.0,171.41,172.23,171.38,171.81,26708.0
2023-11-22 11:00:00,171.74,171.82,171.28,171.36,20065.0,171.74,171.82,171.28,171.36,20065.0
2023-11-22 11:05:00,171.36,171.89,170.89,171.81,22567.0,171.36,171.89,170.89,171.81,22567.0
2023-11-22 11:10:00,171.79,172.16,171.75,171.78,23611.0,171.79,172.16,171.75,171.78,23611.0
2023-11-22 11:15:00,171.78,171.86,171.49,171.65,16888.0,171.78,171.86,171.49,171.65,16888.0
2023-11-22 11:20:00,171.67,171.67,171.04,171.35,22895.0,171.67,171.67,171.04,171.35,22895.0
2023-11-22 11:25:00,171.38,171.5,170.93,171.16,23470.0,171.38,171.5,170.93,171.16,23470.0
2023-11-22 11:30:00,171.16,171.62,171.15,171.46,16556.0,171.16,171.62,171.15,171.46,16556.0
2023-11-22 11:35:00,171.46,171.46,171.12,171.29,11452.0,171.46,171.46,171.12,171.29,11452.0
2023-11-22 11:40:00,171.26,171.61,171.15,171.33,25727.0,171.26,171.61,171.15,171.33,25727.0
2023-11-22 11:45:00,171.37,171.73,171.24,171.57,12252.0,171.37,171.73,171.24,171.57,12252.0
2023-11-22 11:50:00,171.63,171.85,171.54,171.78,18267.0,171.63,171.85,171.54,171.78,18267.0
2023-11-22 11:55:00,171.83,172.24,171.65,172.01,29820.0,171.83,172.24,171.65,172.01,29820.0
2023-11-22 12:00:00,172.03,172.23,171.59,171.99,17775.0,172.03,172.23,171.59,171.99,17775.0
2023-11-22 12:05:00,171.98,172.77,171.89,172.77,19021.0,171.98,172.77,171.89,172.77,19021.0
2023-11-22 12:10:00,172.7,173.36,172.53,172.58,55292.0,172.7,173.36,172.53,172.58,55292.0
2023-11-22 12:15:00,172.56,172.84,172.41,172.84,27495.0,172.56,172.84,172.41,172.84,27495.0
2023-11-22 12:20:00,172.78,173.51,172.77,173.17,40880.0,172.78,173.51,172.77,173.17,40880.0
2023-11-22 12:25:00,173.21,173.21,172.87,172.99,33842.0,173.21,173.21,172.87,172.99,33842.0
2023-11-22 12:30:00,172.93,173.15,172.67,172.95,39538.0,172.93,173.15,172.67,172.95,39538.0
2023-11-22 12:35:00,172.9,172.98,172.65,172.71,18803.0,172.9,172.98,172.65,172.71,18803.0
2023-11-22 12:40:00,172.7,172.94,172.33,172.7,21313.0,172.7,172.94,172.33,172.7,21313.0
2023-11-22 12:45:00,172.81,172.81,172.07,172.08,19136.0,172.81,172.81,172.07,172.08,19136.0
2023-11-22 12:50:00,172.08,172.22,171.88,171.92,13904.0,172.08,172.22,171.88,171.92,13904.0
2023-11-22 12:55:00,171.93,172.34,171.85,172.18,16875.0,171.93,172.34,171.85,172.18,16875.0
2023-11-22 13:00:00,172.2,172.25,171.76,172.05,28944.0,172.2,172.25,171.76,172.05,28944.0
2023-11-22 13:05:00,172.12,172.32,171.88,172.04,15007.0,172.12,172.32,171.88,172.04,15007.0
2023-11-22 13:10:00,172.0,172.0,171.65,171.85,23514.0,172.0,172.0,171.65,171.85,23514.0
2023-11-22 13:15:00,171.87,171.95,171.77,171.91,20689.0,171.87,171.95,171.77,171.91,20689.0
2023-11-22 13:20:00,171.93,172.19,171.84,171.84,12418.0,171.93,172.19,171.84,171.84,12418.0
2023-11-22 13:25:00,171.83,172.16,171.83,172.16,11375.0,171.83,172.16,171.83,172.16,11375.0
2023-11-22 13:30:00,172.18,172.42,172.09,172.11,17092.0,172.18,172.42,172.09,172.11,17092.0
2023-11-22 13:35:00,172.11,172.21,172.03,172.16,11664.0,172.11,172.21,172.03,172.16,11664.0
2023-11-22 13:40:00,172.14,172.18,171.85,171.9,13247.0,172.14,172.18,171.85,171.9,13247.0
2023-11-22 13:45:00,171.85,171.85,171.14,171.37,20763.0,171.85,171.85,171.14,171.37,20763.0
2023-11-22 13:50:00,171.32,171.58,171.16,171.58,16231.0,171.32,171.58,171.16,171.58,16231.0
2023-11-22 13:55:00,171.57,171.58,170.99,171.0,16706.0,171.57,171.58,170.99,171.0,16706.0
2023-11-22 14:00:00,170.99,171.29,170.83,171.06,29835.0,170.99,171.29,170.83,171.06,29835.0
2023-11-22 14:05:00,171.06,171.41,171.02,171.38,21035.0,171.06,171.41,171.02,171.38,21035.0
2023-11-22 14:10:00,171.42,171.61,170.86,170.9,14492.0,171.42,171.61,170.86,170.9,14492.0
2023-11-22 14:15:00,170.9,171.24,170.83,171.2,16863.0,170.9,171.24,170.83,171.2,16863.0
2023-11-22 14:20:00,171.15,171.32,171.08,171.32,25451.0,171.15,171.32,171.08,171.32,25451.0
2023-11-22 14:25:00,171.38,171.76,171.35,171.75,11828.0,171.38,171.76,171.35,171.75,11828.0
2023-11-22 14:30:00,171.75,171.77,171.19,171.3,37079.0,171.75,171.77,171.19,171.3,37079.0
2023-11-22 14:35:00,171.28,171.38,170.55,170.99,35649.0,171.28,171.38,170.55,170.99,35649.0
2023-11-22 14:40:00,170.99,171.38,170.65,171.31,31664.0,170.99,171.38,170.65,171.31,31664.0
2023-11-22 14:45:00,171.33,171.94,171.31,171.94,39848.0,171.33,171.94,171.31,171.94,39848.0
2023-11-22 14:50:00,171.97,172.22,171.87,171.91,26432.0,171.97,172.22,171.87,171.91,26432.0
2023-11-22 14:55:00,171.94,172.07,171.71,171.86,20608.0,171.94,172.07,171.71,171.86,20608.0
2023-11-22 15:00:00,171.83,172.01,171.75,171.85,12015.0,171.83,172.01,171.75,171.85,12015.0
2023-11-22 15:05:00,171.84,171.93,171.44,171.56,27503.0,171.84,171.93,171.44,171.56,27503.0
2023-11-22 15:10:00,171.68,171.97,171.58,171.79,20791.0,171.68,171.97,171.58,171.79,20791.0
2023-11-22 15:15:00,171.76,171.93,171.61,171.62,19861.0,171.76,171.93,171.61,171.62,19861.0
2023-11-22 15:20:00,171.63,172.0,171.58,171.86,21562.0,171.63,172.0,171.58,171.86,21562.0
2023-11-22 15:25:00,171.89,172.01,171.78,171.93,17056.0,171.89,172.01,171.78,171.93,17056.0
2023-11-22 15:30:00,171.94,171.95,171.3,171.61,42329.0,171.94,171.95,171.3,171.61,42329.0
2023-11-22 15:35:00,171.59,171.6,171.03,171.11,41343.0,171.59,171.6,171.03,171.11,41343.0
2023-11-22 15:40:00,171.1,171.48,170.91,171.42,45370.0,171.1,171.48,170.91,171.42,45370.0
2023-11-22 15:45:00,171.43,171.88,171.42,171.84,52197.0,171.43,171.88,171.42,171.84,52197.0
2023-11-22 15:50:00,171.82,172.12,171.79,171.85,73129.0,171.82,172.12,171.79,171.85,73129.0
2023-11-22 15:55:00,171.83,172.06,171.74,171.84,195303.0,171.83,172.06,171.74,171.84,195303.0
2023-11-24 09:30:00,172.8,174.58,172.8,173.34,24065.0,172.8,174.58,172.8,173.34,24065.0
2023-11-24 09:35:00,173.15,173.49,172.66,173.4,10178.0,173.15,173.49,172.66,173.4,10178.0
2023-11-24 09:40:00,173.2,174.1,173.2,173.44,16187.0,173.2,174.1,173.2,173.44,16187.0
2023-11-24 09:45:00,173.62,173.62,172.93,173.28,9849.0,173.62,173.62,172.93,173.28,9849.0
2023-11-24 09:50:00,173.28,173.28,172.78,173.02,9659.0,173.28,173.28,172.78,173.02,9659.0
2023-11-24 09:55:00,172.88,173.68,172.51,173.47,25645.0,172.88,173.68,172.51,173.47,25645.0
2023-11-24 10:00:00,173.27,173.47,172.94,173.0,7229.0,173.27,173.47,172.94,173.0,7229.0
2023-11-24 10:05:00,173.0,173.12,172.32,172.46,15497.0,173.0,173.12,172.32,172.46,15497.0
2023-11-24 10:10:00,172.47,172.6,172.02,172.6,8510.0,172.47,172.6,172.02,172.6,8510.0
2023-11-24 10:15:00,172.61,172.61,171.96,172.15,8862.0,172.61,172.61,171.96,172.15,8862.0
2023-11-24 10:20:00,172.16,172.5,172.15,172.4,7380.0,172.16,172.5,172.15,172.4,7380.0
2023-11-24 10:25:00,172.39,172.67,172.18,172.27,8973.0,172.39,172.67,172.18,172.27,8973.0
2023-11-24 10:30:00,172.28,172.67,172.28,172.3,15701.0,172.28,172.67,172.28,172.3,15701.0
2023-11-24 10:35:00,172.31,173.05,172.28,172.9,11712.0,172.31,173.05,172.28,172.9,11712.0
2023-11-24 10:40:00,172.87,173.11,172.79,172.85,7319.0,172.87,173.11,172.79,172.85,7319.0
2023-11-24 10:45:00,172.84,172.84,172.25,172.25,12571.0,172.84,172.84,172.25,172.25,12571.0
2023-11-24 10:50:00,172.25,172.59,172.21,172.51,23098.0,172.25,172.59,172.21,172.51,23098.0
2023-11-24 10:55:00,172.45,172.54,172.23,172.51,8407.0,172.45,172.54,172.23,172.51,8407.0
2023-11-24 11:00:00,172.51,172.61,172.46,172.55,7155.0,172.51,172.61,172.46,172.55,7155.0
2023-11-24 11:05:00,172.55,173.01,172.54,172.89,13588.0,172.55,173.01,172.54,172.89,13588.0
2023-11-24 11:10:00,172.83,173.21,172.62,172.65,23664.0,172.83,173.21,172.62,172.65,23664.0
2023-11-24 11:15:00,172.63,172.9,172.39,172.9,7903.0,172.63,172.9,172.39,172.9,7903.0
2023-11-24 11:20:00,172.95,172.95,172.69,172.76,9304.0,172.95,172.95,172.69,172.76,9304.0
2023-11-24 11:25:00,172.72,172.72,172.32,172.56,12880.0,172.72,172.72,172.32,172.56,12880.0
2023-11-24 11:30:00,172.54,172.68,172.49,172.55,6536.0,172.54,172.68,172.49,172.55,6536.0
2023-11-24 11:35:00,172.47,172.69,172.23,172.42,21888.0,172.47,172.69,172.23,172.42,21888.0
2023-11-24 11:40:00,172.5,172.55,172.29,172.33,13680.0,172.5,172.55,172.29,172.33,13680.0
2023-11-24 11:45:00,172.27,172.38,171.94,171.97,20612.0,172.27,172.38,171.94,171.97,20612.0
2023-11-24 11:50:00,171.96,172.47,171.86,172.38,11307.0,171.96,172.47,171.86,172.38,11307.0
2023-11-24 11:55:00,172.45,172.45,171.86,172.01,25676.0,172.45,172.45,171.86,172.01,25676.0
2023-11-24 12:00:00,171.98,172.49,171.94,172.48,9176.0,171.98,172.49,171.94,172.48,9176.0
2023-11-24 12:05:00,172.41,172.49,172.31,172.38,8685.0,172.41,172.49,172.31,172.38,8685.0
2023-11-24 12:10:00,172.31,172.59,172.27,172.44,8186.0,172.31,172.59,172.27,172.44,8186.0
2023-11-24 12:15:00,172.44,172.46,172.24,172.39,11645.0,172.44,172.46,172.24,172.39,11645.0
2023-11-24 12:20:00,172.41,172.46,172.23,172.31,12565.0,172.41,172.46,172.23,172.31,12565.0
2023-11-24 12:25:00,172.27,172.41,172.21,172.27,10778.0,172.27,172.41,172.21,172.27,10778.0
2023-11-24 12:30:00,172.3,172.41,172.15,172.31,14194.0,172.3,172.41,172.15,172.31,14194.0
2023-11-24 12:35:00,172.31,172.38,172.23,172.28,17276.0,172.31,172.38,172.23,172.28,17276.0
2023-11-24 12:40:00,172.34,172.55,172.27,172.46,16262.0,172.34,172.55,172.27,172.46,16262.0
2023-11-24 12:45:00,172.44,172.8,172.37,172.62,20636.0,172.44,172.8,172.37,172.62,20636.0
2023-11-24 12:50:00,172.55,172.65,172.25,172.52,40476.0,172.55,172.65,172.25,172.52,40476.0
2023-11-24 12:55:00,172.47,172.69,172.4,172.55,46514.0,172.47,172.69,172.4,172.55,46514.0
2023-11-27 09:30:00,172.3,172.36,171.32,172.07,16684.0,172.3,172.36,171.32,172.07,16684.0
2023-11-27 09:35:00,172.09,172.49,171.31,171.77,15494.0,172.09,172.49,171.31,171.77,15494.0
2023-11-27 09:40:00,171.55,171.79,170.61,171.38,17223.0,171.55,171.79,170.61,171.38,17223.0
2023-11-27 09:45:00,171.25,172.08,171.16,172.08,5100.0,171.25,172.08,171.16,172.08,5100.0
2023-11-27 09:50:00,171.99,172.03,171.56,171.94,6116.0,171.99,172.03,171.56,171.94,6116.0
2023-11-27 09:55:00,171.95,172.08,171.02,171.33,12263.0,171.95,172.08,171.02,171.33,12263.0
2023-11-27 10:00:00,171.25,171.73,170.89,171.73,19058.0,171.25,171.73,170.89,171.73,19058.0
2023-11-27 10:05:00,171.74,171.87,171.44,171.8,21449.0,171.74,171.87,171.44,171.8,21449.0
2023-11-27 10:10:00,171.8,171.81,171.37,171.68,10202.0,171.8,171.81,171.37,171.68,10202.0
2023-11-27 10:15:00,171.8,172.41,171.8,172.02,20991.0,171.8,172.41,171.8,172.02,20991.0
2023-11-27 10:20:00,171.86,172.25,171.44,171.52,10721.0,171.86,172.25,171.44,171.52,10721.0
2023-11-27 10:25:00,171.44,172.07,171.44,172.0,10562.0,171.44,172.07,171.44,172.0,10562.0
2023-11-27 10:30:00,172.0,172.16,171.76,171.8,28961.0,172.0,172.16,171.76,171.8,28961.0
2023-11-27 10:35:00,171.73,171.78,171.24,171.56,6544.0,171.73,171.78,171.24,171.56,6544.0
2023-11-27 10:40:00,171.66,171.69,171.33,171.52,13696.0,171.66,171.69,171.33,171.52,13696.0
2023-11-27 10:45:00,171.5,171.5,171.23,171.45,10058.0,171.5,171.5,171.23,171.45,10058.0
2023-11-27 10:50:00,171.44,171.59,171.26,171.43,14449.0,171.44,171.59,171.26,171.43,14449.0
2023-11-27 10:55:00,171.39,171.61,171.29,171.43,8783.0,171.39,171.61,171.29,171.43,8783.0
2023-11-27 11:00:00,171.37,171.44,171.25,171.29,12315.0,171.37,171.44,171.25,171.29,12315.0
2023-11-27 11:05:00,171.33,171.67,171.25,171.58,20208.0,171.33,171.67,171.25,171.58,20208.0
2023-11-27 11:10:00,171.59,171.59,171.24,171.46,11932.0,171.59,171.59,171.24,171.46,11932.0
2023-11-27 11:15:00,171.49,171.98,171.41,171.92,13088.0,171.49,171.98,171.41,171.92,13088.0
2023-11-27 11:20:00,171.98,172.14,171.69,171.81,9634.0,171.98,172.14,171.69,171.81,9634.0
2023-11-27 11:25:00,171.87,171.98,171.66,171.83,12609.0,171.87,171.98,171.66,171.83,12609.0
2023-11-27 11:30:00,171.82,171.82,171.6,171.63,5575.0,171.82,171.82,171.6,171.63,5575.0
2023-11-27 11:35:00,171.66,172.05,171.65,172.02,10681.0,171.66,172.05,171.65,172.02,10681.0
2023-11-27 11:40:00,171.99,172.09,171.95,172.07,7002.0,171.99,172.09,171.95,172.07,7002.0
2023-11-27 11:45:00,172.0,172.29,171.97,172.15,11740.0,172.0,172.29,171.97,172.15,11740.0
2023-11-27 11:50:00,172.21,172.31,172.11,172.11,8884.0,172.21,172.31,172.11,172.11,8884.0
2023-11-27 11:55:00,172.16,172.21,171.79,171.84,7401.0,172.16,172.21,171.79,171.84,7401.0
2023-11-27 12:00:00,171.89,172.11,171.78,172.05,7335.0,171.89,172.11,171.78,172.05,7335.0
2023-11-27 12:05:00,171.99,172.05,171.69,171.96,9508.0,171.99,172.05,171.69,171.96,9508.0
2023-11-27 12:10:00,172.03,172.14,171.42,171.44,27561.0,172.03,172.14,171.42,171.44,27561.0
2023-11-27 12:15:00,171.3,171.7,171.29,171.51,7244.0,171.3,171.7,171.29,171.51,7244.0
2023-11-27 12:20:00,171.46,171.67,171.4,171.51,11283.0,171.46,171.67,171.4,171.51,11283.0
2023-11-27 12:25:00,171.42,171.5,171.24,171.25,15654.0,171.42,171.5,171.24,171.25,15654.0
2023-11-27 12:30:00,171.28,171.62,171.27,171.55,9453.0,171.28,171.62,171.27,171.55,9453.0
2023-11-27 12:35:00,171.44,171.5,171.29,171.29,5026.0,171.44,171.5,171.29,171.29,5026.0
2023-11-27 12:40:00,171.31,171.54,171.25,171.49,13871.0,171.31,171.54,171.25,171.49,13871.0
2023-11-27 12:45:00,171.51,171.7,171.49,171.59,7432.0,171.51,171.7,171.49,171.59,7432.0
2023-11-27 12:50:00,171.58,171.64,171.48,171.48,8016.0,171.58,171.64,171.48,171.48,8016.0
2023-11-27 12:55:00,171.5,171.81,171.5,171.74,6341.0,171.5,171.81,171.5,171.74,6341.0
2023-11-27 13:00:00,171.75,171.97,171.71,171.79,11226.0,171.75,171.97,171.71,171.79,11226.0
2023-11-27 13:05:00,171.82,171.89,171.73,171.8,4941.0,171.82,171.89,171.73,171.8,4941.0
2023-11-27 13:10:00,171.77,172.2,171.73,172.15,11471.0,171.77,172.2,171.73,172.15,11471.0
2023-11-27 13:15:00,172.15,172.21,172.07,172.16,5268.0,172.15,172.21,172.07,172.16,5268.0
2023-11-27 13:20:00,172.12,172.27,172.08,172.12,10666.0,172.12,172.27,172.08,172.12,10666.0
2023-11-27 13:25:00,172.13,172.36,171.98,172.29,8406.0,172.13,172.36,171.98,172.29,8406.0
2023-11-27 13:30:00,172.24,172.36,172.21,172.24,6191.0,172.24,172.36,172.21,172.24,6191.0
2023-11-27 13:35:00,172.25,172.47,172.21,172.21,11457.0,172.25,172.47,172.21,172.21,11457.0
2023-11-27 13:40:00,172.16,172.2,171.95,171.98,4340.0,172.16,172.2,171.95,171.98,4340.0
2023-11-27 13:45:00,171.94,172.12,171.94,172.11,4735.0,171.94,172.12,171.94,172.11,4735.0
2023-11-27 13:50:00,172.11,172.11,171.65,171.65,13023.0,172.11,172.11,171.65,171.65,13023.0
2023-11-27 13:55:00,171.65,171.68,171.36,171.58,22635.0,171.65,171.68,171.36,171.58,22635.0
2023-11-27 14:00:00,171.62,172.12,171.56,171.98,14731.0,171.62,172.12,171.56,171.98,14731.0
2023-11-27 14:05:00,171.97,172.24,171.83,171.95,7607.0,171.97,172.24,171.83,171.95,7607.0
2023-11-27 14:10:00,171.93,172.16,171.9,172.16,9220.0,171.93,172.16,171.9,172.16,9220.0
2023-11-27 14:15:00,172.18,172.35,172.12,172.12,12654.0,172.18,172.35,172.12,172.12,12654.0
2023-11-27 14:20:00,172.11,172.33,172.11,172.29,8395.0,172.11,172.33,172.11,172.29,8395.0
2023-11-27 14:25:00,172.24,172.59,172.24,172.54,14872.0,172.24,172.59,172.24,172.54,14872.0
2023-11-27 14:30:00,172.53,172.63,172.45,172.58,12055.0,172.53,172.63,172.45,172.58,12055.0
2023-11-27 14:35:00,172.6,172.71,172.6,172.66,8431.0,172.6,172.71,172.6,172.66,8431.0
2023-11-27 14:40:00,172.66,172.69,172.3,172.46,11082.0,172.66,172.69,172.3,172.46,11082.0
2023-11-27 14:45:00,172.49,172.5,172.37,172.5,11606.0,172.49,172.5,172.37,172.5,11606.0
2023-11-27 14:50:00,172.46,172.67,172.42,172.63,20152.0,172.46,172.67,172.42,172.63,20152.0
2023-11-27 14:55:00,172.6,172.9,172.55,172.86,10135.0,172.6,172.9,172.55,172.86,10135.0
2023-11-27 15:00:00,172.84,172.9,172.68,172.86,16229.0,172.84,172.9,172.68,172.86,16229.0
2023-11-27 15:05:00,172.88,173.18,172.87,173.16,17429.0,172.88,173.18,172.87,173.16,17429.0
2023-11-27 15:10:00,173.14,173.14,172.85,172.86,12492.0,173.14,173.14,172.85,172.86,12492.0
2023-11-27 15:15:00,172.82,173.16,172.62,173.16,7250.0,172.82,173.16,172.62,173.16,7250.0
2023-11-27 15:20:00,173.24,173.26,173.1,173.21,12793.0,173.24,173.26,173.1,173.21,12793.0
2023-11-27 15:25:00,173.2,173.2,172.86,173.0,10251.0,173.2,173.2,172.86,173.0,10251.0
2023-11-27 15:30:00,173.01,173.05,172.88,172.99,13533.0,173.01,173.05,172.88,172.99,13533.0
2023-11-27 15:35:00,172.98,172.98,172.78,172.9,13638.0,172.98,172.98,172.78,172.9,13638.0
2023-11-27 15:40:00,172.88,172.9,172.29,172.31,10620.0,172.88,172.9,172.29,172.31,10620.0
2023-11-27 15:45:00,172.31,172.35,171.87,171.89,24235.0,172.31,172.35,171.87,171.89,24235.0
2023-11-27 15:50:00,171.95,172.2,171.82,171.89,46615.0,171.95,172.2,171.82,171.89,46615.0
2023-11-27 15:55:00,171.86,172.01,171.6,171.68,116768.0,171.86,172.01,171.6,171.68,116768.0
2023-11-28 09:30:00,170.94,171.24,170.45,170.5,19345.0,170.94,171.24,170.45,170.5,19345.0
2023-11-28 09:35:00,170.77,170.91,170.56,170.72,7100.0,170.77,170.91,170.56,170.72,7100.0
2023-11-28 09:40:00,170.69,170.73,170.1,170.15,23831.0,170.69,170.73,170.1,170.15,23831.0
2023-11-28 09:45:00,170.18,170.72,169.63,169.63,10545.0,170.18,170.72,169.63,169.63,10545.0
2023-11-28 09:50:00,169.51,169.79,169.11,169.54,40825.0,169.51,169.79,169.11,169.54,40825.0
2023-11-28 09:55:00,169.67,170.03,169.45,170.03,8631.0,169.67,170.03,169.45,170.03,8631.0
2023-11-28 10:00:00,169.93,170.33,169.45,170.33,17114.0,169.93,170.33,169.45,170.33,17114.0
2023-11-28 10:05:00,170.38,170.72,170.17,170.59,7563.0,170.38,170.72,170.17,170.59,7563.0
2023-11-28 10:10:00,170.61,170.9,170.36,170.9,9787.0,170.61,170.9,170.36,170.9,9787.0
2023-11-28 10:15:00,170.86,171.18,170.75,170.8,6796.0,170.86,171.18,170.75,170.8,6796.0
2023-11-28 10:20:00,170.94,171.23,170.82,170.82,9844.0,170.94,171.23,170.82,170.82,9844.0
2023-11-28 10:25:00,170.81,170.86,170.12,170.12,8357.0,170.81,170.86,170.12,170.12,8357.0
2023-11-28 10:30:00,169.92,170.47,169.92,170.32,7065.0,169.92,170.47,169.92,170.32,7065.0
2023-11-28 10:35:00,170.31,170.7,170.26,170.67,10070.0,170.31,170.7,170.26,170.67,10070.0
2023-11-28 10:40:00,170.76,171.19,170.76,171.19,10954.0,170.76,171.19,170.76,171.19,10954.0
2023-11-28 10:45:00,171.32,171.32,170.76,170.76,10390.0,171.32,171.32,170.76,170.76,10390.0
2023-11-28 10:50:00,170.67,170.82,170.5,170.73,8979.0,170.67,170.82,170.5,170.73,8979.0
2023-11-28 10:55:00,170.69,170.69,170.26,170.49,10762.0,170.69,170.69,170.26,170.49,10762.0
2023-11-28 11:00:00,170.59,170.66,170.15,170.22,11901.0,170.59,170.66,170.15,170.22,11901.0
2023-11-28 11:05:00,170.22,170.31,170.05,170.09,10712.0,170.22,170.31,170.05,170.09,10712.0
2023-11-28 11:10:00,170.13,170.21,169.79,169.89,11171.0,170.13,170.21,169.79,169.89,11171.0
2023-11-28 11:15:00,170.02,170.48,169.99,170.35,5654.0,170.02,170.48,169.99,170.35,5654.0
2023-11-28 11:20:00,170.45,170.79,170.44,170.77,3900.0,170.45,170.79,170.44,170.77,3900.0
2023-11-28 11:25:00,170.75,170.79,170.46,170.59,7899.0,170.75,170.79,170.46,170.59,7899.0
2023-11-28 11:30:00,170.68,171.06,170.65,171.02,4343.0,170.68,171.06,170.65,171.02,4343.0
2023-11-28 11:35:00,171.0,171.0,170.73,170.97,8597.0,171.0,171.0,170.73,170.97,8597.0
2023-11-28 11:40:00,170.9,171.11,170.8,170.87,10918.0,170.9,171.11,170.8,170.87,10918.0
2023-11-28 11:45:00,170.92,171.08,170.6,170.6,7279.0,170.92,171.08,170.6,170.6,7279.0
2023-11-28 11:50:00,170.7,170.7,170.37,170.4,15969.0,170.7,170.7,170.37,170.4,15969.0
2023-11-28 11:55:00,170.41,170.41,170.06,170.14,6760.0,170.41,170.41,170.06,170.14,6760.0
2023-11-28 12:00:00,170.23,170.44,170.2,170.44,3382.0,170.23,170.44,170.2,170.44,3382.0
2023-11-28 12:05:00,170.48,170.48,170.0,170.33,14343.0,170.48,170.48,170.0,170.33,14343.0
2023-11-28 12:10:00,170.27,170.51,170.26,170.51,5316.0,170.27,170.51,170.26,170.51,5316.0
2023-11-28 12:15:00,170.55,170.64,169.93,170.02,14236.0,170.55,170.64,169.93,170.02,14236.0
2023-11-28 12:20:00,170.02,170.22,170.02,170.09,3520.0,170.02,170.22,170.02,170.09,3520.0
2023-11-28 12:25:00,170.1,170.11,169.9,169.92,5751.0,170.1,170.11,169.9,169.92,5751.0
2023-11-28 12:30:00,169.86,169.91,169.56,169.61,6228.0,169.86,169.91,169.56,169.61,6228.0
2023-11-28 12:35:00,169.56,169.98,169.47,169.62,7452.0,169.56,169.98,169.47,169.62,7452.0
2023-11-28 12:40:00,169.67,169.87,169.67,169.82,3080.0,169.67,169.87,169.67,169.82,3080.0
2023-11-28 12:45:00,169.86,169.88,169.69,169.71,5406.0,169.86,169.88,169.69,169.71,5406.0
2023-11-28 12:50:00,169.66,169.9,169.61,169.75,4993.0,169.66,169.9,169.61,169.75,4993.0
2023-11-28 12:55:00,169.77,169.83,169.61,169.64,7415.0,169.77,169.83,169.61,169.64,7415.0
2023-11-28 13:00:00,169.58,169.58,169.16,169.47,17312.0,169.58,169.58,169.16,169.47,17312.0
2023-11-28 13:05:00,169.53,169.57,169.45,169.5,2067.0,169.53,169.57,169.45,169.5,2067.0
2023-11-28 13:10:00,169.45,169.56,169.42,169.49,6896.0,169.45,169.56,169.42,169.49,6896.0
2023-11-28 13:15:00,169.49,169.86,169.43,169.86,5493.0,169.49,169.86,169.43,169.86,5493.0
2023-11-28 13:20:00,169.93,169.93,169.76,169.77,10428.0,169.93,169.93,169.76,169.77,10428.0
2023-11-28 13:25:00,169.78,169.96,169.78,169.89,2870.0,169.78,169.96,169.78,169.89,2870.0
2023-11-28 13:30:00,169.89,169.9,169.79,169.86,4605.0,169.89,169.9,169.79,169.86,4605.0
2023-11-28 13:35:00,169.86,169.86,169.4,169.42,8484.0,169.86,169.86,169.4,169.42,8484.0
2023-11-28 13:40:00,169.42,169.69,169.37,169.66,6007.0,169.42,169.69,169.37,169.66,6007.0
2023-11-28 13:45:00,169.7,169.91,169.7,169.72,4002.0,169.7,169.91,169.7,169.72,4002.0
2023-11-28 13:50:00,169.73,169.82,169.71,169.74,8305.0,169.73,169.82,169.71,169.74,8305.0
2023-11-28 13:55:00,169.7,169.8,169.47,169.5,7046.0,169.7,169.8,169.47,169.5,7046.0
2023-11-28 14:00:00,169.5,169.58,169.43,169.53,5453.0,169.5,169.58,169.43,169.53,5453.0
2023-11-28 14:05:00,169.48,169.65,169.36,169.52,11038.0,169.48,169.65,169.36,169.52,11038.0
2023-11-28 14:10:00,169.59,169.97,169.59,169.9,5346.0,169.59,169.97,169.59,169.9,5346.0
2023-11-28 14:15:00,169.91,170.01,169.83,169.83,7455.0,169.91,170.01,169.83,169.83,7455.0
2023-11-28 14:20:00,169.88,170.1,169.81,169.88,7163.0,169.88,170.1,169.81,169.88,7163.0
2023-11-28 14:25:00,169.87,169.94,169.86,169.94,703.0,169.87,169.94,169.86,169.94,703.0
2023-11-28 14:30:00,169.99,170.09,169.84,170.0,8554.0,169.99,170.09,169.84,170.0,8554.0
2023-11-28 14:35:00,170.05,170.26,170.05,170.26,2894.0,170.05,170.26,170.05,170.26,2894.0
2023-11-28 14:40:00,170.29,170.49,170.28,170.47,6543.0,170.29,170.49,170.28,170.47,6543.0
2023-11-28 14:45:00,170.44,170.56,170.39,170.51,4873.0,170.44,170.56,170.39,170.51,4873.0
2023-11-28 14:50:00,170.48,170.58,170.4,170.56,5430.0,170.48,170.58,170.4,170.56,5430.0
2023-11-28 14:55:00,170.47,170.69,170.4,170.61,8037.0,170.47,170.69,170.4,170.61,8037.0
2023-11-28 15:00:00,170.61,170.76,170.61,170.68,5988.0,170.61,170.76,170.61,170.68,5988.0
2023-11-28 15:05:00,170.66,170.76,170.65,170.67,6338.0,170.66,170.76,170.65,170.67,6338.0
2023-11-28 15:10:00,170.66,170.82,170.57,170.82,9573.0,170.66,170.82,170.57,170.82,9573.0
2023-11-28 15:15:00,170.84,171.15,170.84,171.14,10284.0,170.84,171.15,170.84,171.14,10284.0
2023-11-28 15:20:00,171.14,171.15,170.81,171.01,14187.0,171.14,171.15,170.81,171.01,14187.0
2023-11-28 15:25:00,170.99,171.12,170.87,171.07,12037.0,170.99,171.12,170.87,171.07,12037.0
2023-11-28 15:30:00,171.13,171.13,170.83,170.84,13632.0,171.13,171.13,170.83,170.84,13632.0
2023-11-28 15:35:00,170.84,171.03,170.8,171.03,9645.0,170.84,171.03,170.8,171.03,9645.0
2023-11-28 15:40:00,171.02,171.08,170.79,170.85,12703.0,171.02,171.08,170.79,170.85,12703.0
2023-11-28 15:45:00,170.85,170.86,170.41,170.5,23102.0,170.85,170.86,170.41,170.5,23102.0
2023-11-28 15:50:00,170.54,171.08,170.54,171.04,32867.0,170.54,171.08,170.54,171.04,32867.0
2023-11-28 15:55:00,171.04,171.61,171.04,171.4,98560.0,171.04,171.61,171.04,171.4,98560.0
2023-11-29 09:30:00,173.03,174.13,173.03,173.96,14598.0,173.03,174.13,173.03,173.96,14598.0
2023-11-29 09:35:00,174.08,174.14,172.56,172.72,10914.0,174.08,174.14,172.56,172.72,10914.0
2023-11-29 09:40:00,172.75,173.91,172.74,173.62,9301.0,172.75,173.91,172.74,173.62,9301.0
2023-11-29 09:45:00,173.66,175.09,173.65,175.01,7123.0,173.66,175.09,173.65,175.01,7123.0
2023-11-29 09:50:00,175.01,175.68,174.91,175.41,16838.0,175.01,175.68,174.91,175.41,16838.0
2023-11-29 09:55:00,175.41,175.52,175.13,175.27,14643.0,175.41,175.52,175.13,175.27,14643.0
2023-11-29 10:00:00,175.24,175.52,174.29,174.29,15421.0,175.24,175.52,174.29,174.29,15421.0
2023-11-29 10:05:00,174.43,174.9,173.7,174.13,35052.0,174.43,174.9,173.7,174.13,35052.0
2023-11-29 10:10:00,174.04,174.23,173.76,173.97,12024.0,174.04,174.23,173.76,173.97,12024.0
2023-11-29 10:15:00,173.98,174.34,173.56,173.89,12408.0,173.98,174.34,173.56,173.89,12408.0
2023-11-29 10:20:00,173.89,174.03,173.26,173.52,14555.0,173.89,174.03,173.26,173.52,14555.0
2023-11-29 10:25:00,173.45,174.32,173.45,173.96,9665.0,173.45,174.32,173.45,173.96,9665.0
2023-11-29 10:30:00,173.77,173.89,173.48,173.56,4511.0,173.77,173.89,173.48,173.56,4511.0
2023-11-29 10:35:00,173.58,173.89,173.49,173.66,8026.0,173.58,173.89,173.49,173.66,8026.0
2023-11-29 10:40:00,173.66,173.66,173.33,173.42,7148.0,173.66,173.66,173.33,173.42,7148.0
2023-11-29 10:45:00,173.38,173.38,173.18,173.29,6609.0,173.38,173.38,173.18,173.29,6609.0
2023-11-29 10:50:00,173.28,173.7,173.27,173.59,14225.0,173.28,173.7,173.27,173.59,14225.0
2023-11-29 10:55:00,173.41,173.85,173.4,173.6,4793.0,173.41,173.85,173.4,173.6,4793.0
2023-11-29 11:00:00,173.55,173.77,173.42,173.53,3386.0,173.55,173.77,173.42,173.53,3386.0
2023-11-29 11:05:00,173.54,173.54,173.04,173.09,2056.0,173.54,173.54,173.04,173.09,2056.0
2023-11-29 11:10:00,173.02,173.04,172.83,172.97,5901.0,173.02,173.04,172.83,172.97,5901.0
2023-11-29 11:15:00,172.93,173.0,172.77,172.97,17038.0,172.93,173.0,172.77,172.97,17038.0
2023-11-29 11:20:00,172.92,173.03,172.84,173.03,3802.0,172.92,173.03,172.84,173.03,3802.0
2023-11-29 11:25:00,172.97,173.05,172.78,172.81,12653.0,172.97,173.05,172.78,172.81,12653.0
2023-11-29 11:30:00,172.81,173.07,172.76,172.97,6391.0,172.81,173.07,172.76,172.97,6391.0
2023-11-29 11:35:00,173.02,173.64,173.02,173.64,4665.0,173.02,173.64,173.02,173.64,4665.0
2023-11-29 11:40:00,173.59,173.61,173.43,173.43,5464.0,173.59,173.61,173.43,173.43,5464.0
2023-11-29 11:45:00,173.43,173.76,173.39,173.76,9262.0,173.43,173.76,173.39,173.76,9262.0
2023-11-29 11:50:00,173.68,173.71,173.5,173.68,5954.0,173.68,173.71,173.5,173.68,5954.0
2023-11-29 11:55:00,173.6,173.97,173.5,173.58,7740.0,173.6,173.97,173.5,173.58,7740.0
2023-11-29 12:00:00,173.61,173.84,173.2,173.74,13869.0,173.61,173.84,173.2,173.74,13869.0
2023-11-29 12:05:00,173.83,174.13,173.83,173.88,32783.0,173.83,174.13,173.83,173.88,32783.0
2023-11-29 12:10:00,173.96,174.07,173.59,173.59,13928.0,173.96,174.07,173.59,173.59,13928.0
2023-11-29 12:15:00,173.69,173.69,173.37,173.56,6865.0,173.69,173.69,173.37,173.56,6865.0
2023-11-29 12:20:00,173.71,173.71,173.33,173.38,3200.0,173.71,173.71,173.33,173.38,3200.0
2023-11-29 12:25:00,173.45,173.58,173.36,173.58,2300.0,173.45,173.58,173.36,173.58,2300.0
2023-11-29 12:30:00,173.58,173.58,173.36,173.52,1600.0,173.58,173.58,173.36,173.52,1600.0
2023-11-29 12:35:00,173.51,173.63,173.16,173.16,3937.0,173.51,173.63,173.16,173.16,3937.0
2023-11-29 12:40:00,173.25,173.56,173.24,173.56,1400.0,173.25,173.56,173.24,173.56,1400.0
2023-11-29 12:45:00,173.56,173.65,173.48,173.5,4202.0,173.56,173.65,173.48,173.5,4202.0
2023-11-29 12:50:00,173.52,173.68,173.51,173.66,5245.0,173.52,173.68,173.51,173.66,5245.0
2023-11-29 12:55:00,173.85,173.88,173.44,173.59,11378.0,173.85,173.88,173.44,173.59,11378.0
2023-11-29 13:00:00,173.59,173.59,173.24,173.29,7882.0,173.59,173.59,173.24,173.29,7882.0
2023-11-29 13:05:00,173.3,173.51,173.29,173.47,7684.0,173.3,173.51,173.29,173.47,7684.0
2023-11-29 13:10:00,173.47,173.5,173.32,173.49,3247.0,173.47,173.5,173.32,173.49,3247.0
2023-11-29 13:15:00,173.49,173.53,173.36,173.45,10641.0,173.49,173.53,173.36,173.45,10641.0
2023-11-29 13:20:00,173.45,173.51,173.39,173.49,3900.0,173.45,173.51,173.39,173.49,3900.0
2023-11-29 13:25:00,173.46,173.52,173.41,173.43,5879.0,173.46,173.52,173.41,173.43,5879.0
2023-11-29 13:30:00,173.43,173.5,173.31,173.31,10011.0,173.43,173.5,173.31,173.31,10011.0
2023-11-29 13:35:00,173.27,173.5,173.26,173.44,2256.0,173.27,173.5,173.26,173.44,2256.0
2023-11-29 13:40:00,173.37,173.59,173.37,173.52,4113.0,173.37,173.59,173.37,173.52,4113.0
2023-11-29 13:45:00,173.56,173.7,173.47,173.63,28385.0,173.56,173.7,173.47,173.63,28385.0
2023-11-29 13:50:00,173.63,173.63,173.27,173.31,13993.0,173.63,173.63,173.27,173.31,13993.0
2023-11-29 13:55:00,173.31,173.58,173.31,173.51,8274.0,173.31,173.58,173.31,173.51,8274.0
2023-11-29 14:00:00,173.54,173.55,173.46,173.51,4664.0,173.54,173.55,173.46,173.51,4664.0
2023-11-29 14:05:00,173.51,173.71,173.47,173.7,7847.0,173.51,173.71,173.47,173.7,7847.0
2023-11-29 14:10:00,173.7,173.7,173.44,173.53,6435.0,173.7,173.7,173.44,173.53,6435.0
2023-11-29 14:15:00,173.53,173.66,173.47,173.47,3935.0,173.53,173.66,173.47,173.47,3935.0
2023-11-29 14:20:00,173.51,173.71,173.47,173.57,11344.0,173.51,173.71,173.47,173.57,11344.0
2023-11-29 14:25:00,173.63,173.9,173.62,173.84,4424.0,173.63,173.9,173.62,173.84,4424.0
2023-11-29 14:30:00,173.83,173.94,173.57,173.58,8303.0,173.83,173.94,173.57,173.58,8303.0
2023-11-29 14:35:00,173.55,173.55,173.19,173.34,3071.0,173.55,173.55,173.19,173.34,3071.0
2023-11-29 14:40:00,173.34,173.37,173.24,173.3,2900.0,173.34,173.37,173.24,173.3,2900.0
2023-11-29 14:45:00,173.3,173.56,173.28,173.4,5190.0,173.3,173.56,173.28,173.4,5190.0
2023-11-29 14:50:00,173.42,173.46,173.35,173.38,2971.0,173.42,173.46,173.35,173.38,2971.0
2023-11-29 14:55:00,173.39,173.39,173.14,173.3,5738.0,173.39,173.39,173.14,173.3,5738.0
2023-11-29 15:00:00,173.3,173.34,173.18,173.29,3163.0,173.3,173.34,173.18,173.29,3163.0
2023-11-29 15:05:00,173.32,173.33,172.76,173.05,10065.0,173.32,173.33,172.76,173.05,10065.0
2023-11-29 15:10:00,172.98,173.07,172.89,173.01,4944.0,172.98,173.07,172.89,173.01,4944.0
2023-11-29 15:15:00,173.03,173.08,172.68,172.74,5294.0,173.03,173.08,172.68,172.74,5294.0
2023-11-29 15:20:00,172.71,172.88,172.68,172.82,6825.0,172.71,172.88,172.68,172.82,6825.0
2023-11-29 15:25:00,172.82,172.92,172.64,172.91,5017.0,172.82,172.92,172.64,172.91,5017.0
2023-11-29 15:30:00,172.92,172.95,172.48,172.5,12214.0,172.92,172.95,172.48,172.5,12214.0
2023-11-29 15:35:00,172.43,172.43,172.12,172.12,4754.0,172.43,172.43,172.12,172.12,4754.0
2023-11-29 15:40:00,172.14,172.24,172.05,172.19,7691.0,172.14,172.24,172.05,172.19,7691.0
2023-11-29 15:45:00,172.19,172.26,171.81,172.08,10501.0,172.19,172.26,171.81,172.08,10501.0
2023-11-29 15:50:00,172.07,172.27,171.89,171.92,25541.0,172.07,172.27,171.89,171.92,25541.0
2023-11-29 15:55:00,171.9,171.98,171.47,171.52,74498.0,171.9,171.98,171.47,171.52,74498.0
2023-11-30 09:30:00,171.66,172.26,170.41,170.89,8566.0,171.66,172.26,170.41,170.89,8566.0
2023-11-30 09:35:00,170.45,170.45,168.7,169.11,10656.0,170.45,170.45,168.7,169.11,10656.0
2023-11-30 09:40:00,168.91,169.53,168.75,169.39,11317.0,168.91,169.53,168.75,169.39,11317.0
2023-11-30 09:45:00,169.42,169.43,168.49,169.14,28761.0,169.42,169.43,168.49,169.14,28761.0
2023-11-30 09:50:00,169.15,170.48,169.14,170.05,6210.0,169.15,170.48,169.14,170.05,6210.0
2023-11-30 09:55:00,170.13,171.0,170.06,170.98,9220.0,170.13,171.0,170.06,170.98,9220.0
2023-11-30 10:00:00,170.78,170.97,169.77,170.34,31089.0,170.78,170.97,169.77,170.34,31089.0
2023-11-30 10:05:00,170.31,170.83,170.06,170.78,8155.0,170.31,170.83,170.06,170.78,8155.0
2023-11-30 10:10:00,170.7,171.98,170.7,171.67,11875.0,170.7,171.98,170.7,171.67,11875.0
2023-11-30 10:15:00,171.49,171.74,171.14,171.54,7334.0,171.49,171.74,171.14,171.54,7334.0
2023-11-30 10:20:00,171.54,172.06,171.5,171.57,8683.0,171.54,172.06,171.5,171.57,8683.0
2023-11-30 10:25:00,171.68,172.04,171.39,171.4,8939.0,171.68,172.04,171.39,171.4,8939.0
2023-11-30 10:30:00,171.39,171.84,171.16,171.59,3801.0,171.39,171.84,171.16,171.59,3801.0
2023-11-30 10:35:00,171.51,171.51,170.62,170.77,5828.0,171.51,171.51,170.62,170.77,5828.0
2023-11-30 10:40:00,170.75,170.88,170.33,170.64,6738.0,170.75,170.88,170.33,170.64,6738.0
2023-11-30 10:45:00,170.92,171.29,170.73,171.29,7648.0,170.92,171.29,170.73,171.29,7648.0
2023-11-30 10:50:00,171.24,171.46,171.02,171.37,6099.0,171.24,171.46,171.02,171.37,6099.0
2023-11-30 10:55:00,171.44,171.55,171.02,171.33,7872.0,171.44,171.55,171.02,171.33,7872.0
2023-11-30 11:00:00,171.41,171.53,171.11,171.31,9374.0,171.41,171.53,171.11,171.31,9374.0
2023-11-30 11:05:00,171.23,171.41,171.16,171.34,3901.0,171.23,171.41,171.16,171.34,3901.0
2023-11-30 11:10:00,171.28,171.43,171.04,171.04,4644.0,171.28,171.43,171.04,171.04,4644.0
2023-11-30 11:15:00,171.08,171.17,170.75,170.82,2117.0,171.08,171.17,170.75,170.82,2117.0
2023-11-30 11:20:00,170.76,171.02,170.59,170.96,4339.0,170.76,171.02,170.59,170.96,4339.0
2023-11-30 11:25:00,171.03,171.1,170.4,170.44,2820.0,171.03,171.1,170.4,170.44,2820.0
2023-11-30 11:30:00,170.42,170.91,170.34,170.52,3175.0,170.42,170.91,170.34,170.52,3175.0
2023-11-30 11:35:00,170.46,170.71,170.46,170.63,1600.0,170.46,170.71,170.46,170.63,1600.0
2023-11-30 11:40:00,170.56,170.67,170.41,170.65,3357.0,170.56,170.67,170.41,170.65,3357.0
2023-11-30 11:45:00,170.73,170.73,170.16,170.28,3696.0,170.73,170.73,170.16,170.28,3696.0
2023-11-30 11:50:00,170.31,170.38,170.02,170.1,4219.0,170.31,170.38,170.02,170.1,4219.0
2023-11-30 11:55:00,170.05,170.05,169.75,169.79,2320.0,170.05,170.05,169.75,169.79,2320.0
2023-11-30 12:00:00,169.85,170.2,169.77,170.2,6620.0,169.85,170.2,169.77,170.2,6620.0
2023-11-30 12:05:00,170.25,170.48,169.84,169.84,4762.0,170.25,170.48,169.84,169.84,4762.0
2023-11-30 12:10:00,169.89,170.1,169.89,169.9,1700.0,169.89,170.1,169.89,169.9,1700.0
2023-11-30 12:15:00,169.73,169.79,169.5,169.52,1900.0,169.73,169.79,169.5,169.52,1900.0
2023-11-30 12:20:00,169.52,169.65,169.36,169.57,3379.0,169.52,169.65,169.36,169.57,3379.0
2023-11-30 12:25:00,169.51,169.59,169.23,169.43,5200.0,169.51,169.59,169.23,169.43,5200.0
2023-11-30 12:30:00,169.49,169.63,169.44,169.57,3873.0,169.49,169.63,169.44,169.57,3873.0
2023-11-30 12:35:00,169.58,169.77,169.51,169.55,5173.0,169.58,169.77,169.51,169.55,5173.0
2023-11-30 12:40:00,169.58,169.85,169.49,169.85,2594.0,169.58,169.85,169.49,169.85,2594.0
2023-11-30 12:45:00,169.9,169.95,169.72,169.72,1900.0,169.9,169.95,169.72,169.72,1900.0
2023-11-30 12:50:00,169.71,169.91,169.71,169.91,2749.0,169.71,169.91,169.71,169.91,2749.0
2023-11-30 12:55:00,169.92,169.92,169.67,169.67,2263.0,169.92,169.92,169.67,169.67,2263.0
2023-11-30 13:00:00,169.7,169.7,169.48,169.48,1137.0,169.7,169.7,169.48,169.48,1137.0
2023-11-30 13:05:00,169.49,169.54,169.0,169.07,5716.0,169.49,169.54,169.0,169.07,5716.0
2023-11-30 13:10:00,168.92,169.18,168.92,169.04,5972.0,168.92,169.18,168.92,169.04,5972.0
2023-11-30 13:15:00,169.11,169.11,169.03,169.05,1050.0,169.11,169.11,169.03,169.05,1050.0
2023-11-30 13:20:00,169.05,169.32,168.97,169.13,5717.0,169.05,169.32,168.97,169.13,5717.0
2023-11-30 13:25:00,169.18,169.21,169.0,169.02,1776.0,169.18,169.21,169.0,169.02,1776.0
2023-11-30 13:30:00,169.07,169.34,168.94,169.34,4577.0,169.07,169.34,168.94,169.34,4577.0
2023-11-30 13:35:00,169.39,169.81,169.23,169.66,4501.0,169.39,169.81,169.23,169.66,4501.0
2023-11-30 13:40:00,169.64,169.77,169.37,169.37,2823.0,169.64,169.77,169.37,169.37,2823.0
2023-11-30 13:45:00,169.41,169.61,169.33,169.42,7804.0,169.41,169.61,169.33,169.42,7804.0
2023-11-30 13:50:00,169.4,169.52,169.34,169.46,3403.0,169.4,169.52,169.34,169.46,3403.0
2023-11-30 13:55:00,169.46,169.73,169.4,169.58,8598.0,169.46,169.73,169.4,169.58,8598.0
2023-11-30 14:00:00,169.66,169.67,169.32,169.32,3543.0,169.66,169.67,169.32,169.32,3543.0
2023-11-30 14:05:00,169.37,169.41,169.16,169.37,6063.0,169.37,169.41,169.16,169.37,6063.0
2023-11-30 14:10:00,169.36,169.42,169.24,169.3,4251.0,169.36,169.42,169.24,169.3,4251.0
2023-11-30 14:15:00,169.4,169.72,169.36,169.59,5041.0,169.4,169.72,169.36,169.59,5041.0
2023-11-30 14:20:00,169.54,169.6,169.29,169.42,3070.0,169.54,169.6,169.29,169.42,3070.0
2023-11-30 14:25:00,169.44,169.55,169.41,169.55,6023.0,169.44,169.55,169.41,169.55,6023.0
2023-11-30 14:30:00,169.58,169.59,169.4,169.52,4237.0,169.58,169.59,169.4,169.52,4237.0
2023-11-30 14:35:00,169.45,169.5,169.34,169.5,5255.0,169.45,169.5,169.34,169.5,5255.0
2023-11-30 14:40:00,169.52,169.94,169.52,169.76,5787.0,169.52,169.94,169.52,169.76,5787.0
2023-11-30 14:45:00,169.88,169.99,169.84,169.97,5737.0,169.88,169.99,169.84,169.97,5737.0
2023-11-30 14:50:00,169.97,170.19,169.97,169.99,7454.0,169.97,170.19,169.97,169.99,7454.0
2023-11-30 14:55:00,170.04,170.04,169.63,169.68,6110.0,170.04,170.04,169.63,169.68,6110.0
2023-11-30 15:00:00,169.72,169.83,169.67,169.73,3812.0,169.72,169.83,169.67,169.73,3812.0
2023-11-30 15:05:00,169.68,169.71,169.5,169.54,22167.0,169.68,169.71,169.5,169.54,22167.0
2023-11-30 15:10:00,169.52,169.54,169.25,169.29,5663.0,169.52,169.54,169.25,169.29,5663.0
2023-11-30 15:15:00,169.28,169.3,169.07,169.07,4925.0,169.28,169.3,169.07,169.07,4925.0
2023-11-30 15:20:00,169.09,169.17,168.97,168.97,8538.0,169.09,169.17,168.97,168.97,8538.0
2023-11-30 15:25:00,169.0,169.0,168.74,168.89,6980.0,169.0,169.0,168.74,168.89,6980.0
2023-11-30 15:30:00,168.84,169.04,168.82,168.85,9932.0,168.84,169.04,168.82,168.85,9932.0
2023-11-30 15:35:00,168.85,168.91,168.76,168.81,4781.0,168.85,168.91,168.76,168.81,4781.0
2023-11-30 15:40:00,168.84,169.03,168.84,168.9,12124.0,168.84,169.03,168.84,168.9,12124.0
2023-11-30 15:45:00,168.89,168.99,168.61,168.62,14910.0,168.89,168.99,168.61,168.62,14910.0
2023-11-30 15:50:00,168.65,169.11,168.57,169.05,51967.0,168.65,169.11,168.57,169.05,51967.0
2023-11-30 15:55:00,169.06,169.64,169.05,169.45,88199.0,169.06,169.64,169.05,169.45,88199.0
2023-12-01 09:30:00,170.28,170.83,168.55,169.0,10124.0,170.28,170.83,168.55,169.0,10124.0
2023-12-01 09:35:00,169.35,170.54,169.35,170.33,2064.0,169.35,170.54,169.35,170.33,2064.0
2023-12-01 09:40:00,170.31,170.31,169.47,169.98,815.0,170.31,170.31,169.47,169.98,815.0
2023-12-01 09:45:00,169.73,170.0,169.73,169.93,1100.0,169.73,170.0,169.73,169.93,1100.0
2023-12-01 09:50:00,169.95,170.37,169.75,170.37,2029.0,169.95,170.37,169.75,170.37,2029.0
2023-12-01 09:55:00,170.71,171.36,170.71,171.24,2816.0,170.71,171.36,170.71,171.24,2816.0
2023-12-01 10:00:00,171.25,172.11,171.23,171.59,10290.0,171.25,172.11,171.23,171.59,10290.0
2023-12-01 10:05:00,171.52,171.98,171.08,171.57,6694.0,171.52,171.98,171.08,171.57,6694.0
2023-12-01 10:10:00,171.75,171.75,170.98,171.07,1000.0,171.75,171.75,170.98,171.07,1000.0
2023-12-01 10:15:00,171.07,171.1,170.64,170.99,2863.0,171.07,171.1,170.64,170.99,2863.0
2023-12-01 10:20:00,171.13,171.52,170.98,171.48,4433.0,171.13,171.52,170.98,171.48,4433.0
2023-12-01 10:25:00,171.35,171.35,171.07,171.08,3021.0,171.35,171.35,171.07,171.08,3021.0
2023-12-01 10:30:00,170.99,171.64,170.86,171.64,3882.0,170.99,171.64,170.86,171.64,3882.0
2023-12-01 10:35:00,171.68,172.03,171.65,171.88,6187.0,171.68,172.03,171.65,171.88,6187.0
2023-12-01 10:40:00,171.94,171.94,171.55,171.61,2324.0,171.94,171.94,171.55,171.61,2324.0
2023-12-01 10:45:00,171.55,171.76,171.42,171.58,3747.0,171.55,171.76,171.42,171.58,3747.0
2023-12-01 10:50:00,171.56,171.56,170.77,170.89,6501.0,171.56,171.56,170.77,170.89,6501.0
2023-12-01 10:55:00,170.8,171.29,170.7,171.11,8434.0,170.8,171.29,170.7,171.11,8434.0
2023-12-01 11:00:00,170.95,171.11,170.68,171.03,1897.0,170.95,171.11,170.68,171.03,1897.0
2023-12-01 11:05:00,171.11,171.77,170.94,171.77,2360.0,171.11,171.77,170.94,171.77,2360.0
2023-12-01 11:10:00,171.67,172.3,171.67,172.28,5618.0,171.67,172.3,171.67,172.28,5618.0
2023-12-01 11:15:00,172.27,172.5,172.2,172.41,5310.0,172.27,172.5,172.2,172.41,5310.0
2023-12-01 11:20:00,172.46,172.68,172.36,172.51,5779.0,172.46,172.68,172.36,172.51,5779.0
2023-12-01 11:25:00,172.58,173.13,172.51,173.02,5168.0,172.58,173.13,172.51,173.02,5168.0
2023-12-01 11:30:00,172.93,173.06,172.69,173.06,4469.0,172.93,173.06,172.69,173.06,4469.0
2023-12-01 11:35:00,173.23,174.03,173.23,174.03,6843.0,173.23,174.03,173.23,174.03,6843.0
2023-12-01 11:40:00,173.97,174.7,173.85,174.55,9365.0,173.97,174.7,173.85,174.55,9365.0
2023-12-01 11:45:00,174.57,175.26,174.45,175.26,6277.0,174.57,175.26,174.45,175.26,6277.0
2023-12-01 11:50:00,175.43,175.43,174.66,174.75,7504.0,175.43,175.43,174.66,174.75,7504.0
2023-12-01 11:55:00,174.7,174.75,174.57,174.59,6182.0,174.7,174.75,174.57,174.59,6182.0
2023-12-01 12:00:00,174.58,174.76,174.58,174.74,4294.0,174.58,174.76,174.58,174.74,4294.0
2023-12-01 12:05:00,174.74,175.25,174.69,174.94,14623.0,174.74,175.25,174.69,174.94,14623.0
2023-12-01 12:10:00,174.92,175.34,174.79,175.26,10842.0,174.92,175.34,174.79,175.26,10842.0
2023-12-01 12:15:00,175.26,175.26,174.61,174.77,11223.0,175.26,175.26,174.61,174.77,11223.0
2023-12-01 12:20:00,174.7,175.16,174.69,174.95,4551.0,174.7,175.16,174.69,174.95,4551.0
2023-12-01 12:25:00,174.94,175.09,174.72,174.72,7416.0,174.94,175.09,174.72,174.72,7416.0
2023-12-01 12:30:00,174.68,174.97,174.67,174.79,4735.0,174.68,174.97,174.67,174.79,4735.0
2023-12-01 12:35:00,174.8,175.15,174.79,174.89,4547.0,174.8,175.15,174.79,174.89,4547.0
2023-12-01 12:40:00,174.86,175.01,174.86,175.0,5175.0,174.86,175.01,174.86,175.0,5175.0
2023-12-01 12:45:00,174.99,175.17,174.97,175.17,2407.0,174.99,175.17,174.97,175.17,2407.0
2023-12-01 12:50:00,175.15,175.6,175.09,175.48,8969.0,175.15,175.6,175.09,175.48,8969.0
2023-12-01 12:55:00,175.56,176.09,175.5,176.09,11365.0,175.56,176.09,175.5,176.09,11365.0
2023-12-01 13:00:00,176.08,176.11,175.72,175.93,8824.0,176.08,176.11,175.72,175.93,8824.0
2023-12-01 13:05:00,175.84,175.91,175.54,175.89,8811.0,175.84,175.91,175.54,175.89,8811.0
2023-12-01 13:10:00,175.87,176.13,175.86,175.9,9019.0,175.87,176.13,175.86,175.9,9019.0
2023-12-01 13:15:00,175.97,176.02,175.71,175.74,3351.0,175.97,176.02,175.71,175.74,3351.0
2023-12-01 13:20:00,175.75,175.99,175.68,175.99,3983.0,175.75,175.99,175.68,175.99,3983.0
2023-12-01 13:25:00,176.05,176.05,175.84,175.95,7914.0,176.05,176.05,175.84,175.95,7914.0
2023-12-01 13:30:00,175.97,176.24,175.76,175.76,9099.0,175.97,176.24,175.76,175.76,9099.0
2023-12-01 13:35:00,175.74,176.04,175.74,176.03,5096.0,175.74,176.04,175.74,176.03,5096.0
2023-12-01 13:40:00,175.97,175.97,175.38,175.65,6199.0,175.97,175.97,175.38,175.65,6199.0
2023-12-01 13:45:00,175.73,175.82,175.35,175.4,18935.0,175.73,175.82,175.35,175.4,18935.0
2023-12-01 13:50:00,175.5,175.79,175.5,175.77,4906.0,175.5,175.79,175.5,175.77,4906.0
2023-12-01 13:55:00,175.77,175.89,175.42,175.47,6235.0,175.77,175.89,175.42,175.47,6235.0
2023-12-01 14:00:00,175.47,175.47,175.24,175.35,4649.0,175.47,175.47,175.24,175.35,4649.0
2023-12-01 14:05:00,175.35,175.35,174.94,174.99,10782.0,175.35,175.35,174.94,174.99,10782.0
2023-12-01 14:10:00,175.02,175.03,174.67,174.77,5294.0,175.02,175.03,174.67,174.77,5294.0
2023-12-01 14:15:00,174.78,174.89,174.69,174.7,4298.0,174.78,174.89,174.69,174.7,4298.0
2023-12-01 14:20:00,174.53,174.87,174.53,174.79,3661.0,174.53,174.87,174.53,174.79,3661.0
2023-12-01 14:25:00,174.72,174.9,174.52,174.85,8687.0,174.72,174.9,174.52,174.85,8687.0
2023-12-01 14:30:00,174.91,175.07,174.66,174.66,17618.0,174.91,175.07,174.66,174.66,17618.0
2023-12-01 14:35:00,174.55,174.72,174.5,174.72,3665.0,174.55,174.72,174.5,174.72,3665.0
2023-12-01 14:40:00,174.72,174.72,174.44,174.44,4726.0,174.72,174.72,174.44,174.44,4726.0
2023-12-01 14:45:00,174.39,174.58,174.3,174.36,9963.0,174.39,174.58,174.3,174.36,9963.0
2023-12-01 14:50:00,174.29,174.47,173.96,174.37,13726.0,174.29,174.47,173.96,174.37,13726.0
2023-12-01 14:55:00,174.34,174.47,174.21,174.32,8594.0,174.34,174.47,174.21,174.32,8594.0
2023-12-01 15:00:00,174.29,174.45,174.24,174.33,11875.0,174.29,174.45,174.24,174.33,11875.0
2023-12-01 15:05:00,174.37,174.37,173.95,174.13,9023.0,174.37,174.37,173.95,174.13,9023.0
2023-12-01 15:10:00,174.04,174.3,173.88,173.89,6033.0,174.04,174.3,173.88,173.89,6033.0
2023-12-01 15:15:00,173.94,173.96,173.69,173.9,10101.0,173.94,173.96,173.69,173.9,10101.0
2023-12-01 15:20:00,173.9,173.93,173.63,173.69,37695.0,173.9,173.93,173.63,173.69,37695.0
2023-12-01 15:25:00,173.73,173.8,173.48,173.63,21239.0,173.73,173.8,173.48,173.63,21239.0
2023-12-01 15:30:00,173.56,174.42,173.55,174.42,16923.0,173.56,174.42,173.55,174.42,16923.0
2023-12-01 15:35:00,174.42,174.63,174.17,174.18,19480.0,174.42,174.63,174.17,174.18,19480.0
2023-12-01 15:40:00,174.24,174.45,174.1,174.1,21736.0,174.24,174.45,174.1,174.1,21736.0
2023-12-01 15:45:00,174.14,174.19,173.95,174.04,26848.0,174.14,174.19,173.95,174.04,26848.0
2023-12-01 15:50:00,174.0,174.22,173.74,173.85,49978.0,174.0,174.22,173.74,173.85,49978.0
2023-12-01 15:55:00,173.93,174.26,173.87,174.06,118649.0,173.93,174.26,173.87,174.06,118649.0
2023-12-04 09:30:00,173.3,175.36,172.8,174.95,54612.0,173.3,175.36,172.8,174.95,54612.0
2023-12-04 09:35:00,175.14,176.24,174.83,175.74,11763.0,175.14,176.24,174.83,175.74,11763.0
2023-12-04 09:40:00,175.95,177.99,175.63,177.84,93601.0,175.95,177.99,175.63,177.84,93601.0
2023-12-04 09:45:00,177.85,178.57,177.31,177.45,8381.0,177.85,178.57,177.31,177.45,8381.0
2023-12-04 09:50:00,177.44,177.44,176.1,176.11,6488.0,177.44,177.44,176.1,176.11,6488.0
2023-12-04 09:55:00,176.19,176.48,175.73,175.9,3000.0,176.19,176.48,175.73,175.9,3000.0
2023-12-04 10:00:00,175.95,175.95,175.3,175.51,24250.0,175.95,175.95,175.3,175.51,24250.0
2023-12-04 10:05:00,175.51,176.03,175.16,176.0,42985.0,175.51,176.03,175.16,176.0,42985.0
2023-12-04 10:10:00,175.97,176.8,175.89,176.52,30717.0,175.97,176.8,175.89,176.52,30717.0
2023-12-04 10:15:00,176.62,176.82,176.08,176.08,8532.0,176.62,176.82,176.08,176.08,8532.0
2023-12-04 10:20:00,176.26,176.39,175.49,175.5,8281.0,176.26,176.39,175.49,175.5,8281.0
2023-12-04 10:25:00,175.82,176.21,175.74,176.06,6925.0,175.82,176.21,175.74,176.06,6925.0
2023-12-04 10:30:00,176.06,176.27,176.03,176.19,4600.0,176.06,176.27,176.03,176.19,4600.0
2023-12-04 10:35:00,176.07,176.66,175.7,176.66,6026.0,176.07,176.66,175.7,176.66,6026.0
2023-12-04 10:40:00,176.96,177.32,176.96,177.13,4882.0,176.96,177.32,176.96,177.13,4882.0
2023-12-04 10:45:00,177.14,177.15,176.5,176.51,3532.0,177.14,177.15,176.5,176.51,3532.0
2023-12-04 10:50:00,176.48,176.51,175.8,176.08,5696.0,176.48,176.51,175.8,176.08,5696.0
2023-12-04 10:55:00,176.03,176.25,175.96,176.1,3254.0,176.03,176.25,175.96,176.1,3254.0
2023-12-04 11:00:00,176.13,176.21,175.94,176.08,3802.0,176.13,176.21,175.94,176.08,3802.0
2023-12-04 11:05:00,176.08,176.61,176.03,176.61,3692.0,176.08,176.61,176.03,176.61,3692.0
2023-12-04 11:10:00,176.63,176.76,176.55,176.75,5298.0,176.63,176.76,176.55,176.75,5298.0
2023-12-04 11:15:00,176.66,176.77,176.41,176.69,6271.0,176.66,176.77,176.41,176.69,6271.0
2023-12-04 11:20:00,176.65,176.75,176.57,176.58,3642.0,176.65,176.75,176.57,176.58,3642.0
2023-12-04 11:25:00,176.53,176.65,176.31,176.57,3596.0,176.53,176.65,176.31,176.57,3596.0
2023-12-04 11:30:00,176.51,176.57,176.14,176.49,7470.0,176.51,176.57,176.14,176.49,7470.0
2023-12-04 11:35:00,176.51,176.81,176.47,176.81,3091.0,176.51,176.81,176.47,176.81,3091.0
2023-12-04 11:40:00,176.91,177.52,176.91,177.34,6769.0,176.91,177.52,176.91,177.34,6769.0
2023-12-04 11:45:00,177.4,177.49,177.2,177.25,4182.0,177.4,177.49,177.2,177.25,4182.0
2023-12-04 11:50:00,177.33,177.47,177.16,177.3,5444.0,177.33,177.47,177.16,177.3,5444.0
2023-12-04 11:55:00,177.21,177.39,177.0,177.31,5791.0,177.21,177.39,177.0,177.31,5791.0
2023-12-04 12:00:00,177.34,177.39,176.85,176.88,15214.0,177.34,177.39,176.85,176.88,15214.0
2023-12-04 12:05:00,176.88,177.06,176.75,176.87,10145.0,176.88,177.06,176.75,176.87,10145.0
2023-12-04 12:10:00,176.92,176.97,176.56,176.56,6136.0,176.92,176.97,176.56,176.56,6136.0
2023-12-04 12:15:00,176.55,176.55,176.3,176.33,6281.0,176.55,176.55,176.3,176.33,6281.0
2023-12-04 12:20:00,176.45,176.79,176.16,176.74,13412.0,176.45,176.79,176.16,176.74,13412.0
2023-12-04 12:25:00,176.73,177.26,176.73,177.25,3755.0,176.73,177.26,176.73,177.25,3755.0
2023-12-04 12:30:00,177.39,177.5,177.21,177.5,2701.0,177.39,177.5,177.21,177.5,2701.0
2023-12-04 12:35:00,177.5,177.5,177.0,177.27,6919.0,177.5,177.5,177.0,177.27,6919.0
2023-12-04 12:40:00,177.26,177.52,177.26,177.47,2549.0,177.26,177.52,177.26,177.47,2549.0
2023-12-04 12:45:00,177.53,177.73,177.47,177.63,5400.0,177.53,177.73,177.47,177.63,5400.0
2023-12-04 12:50:00,177.64,177.65,177.25,177.37,8440.0,177.64,177.65,177.25,177.37,8440.0
2023-12-04 12:55:00,177.43,177.61,177.38,177.53,4950.0,177.43,177.61,177.38,177.53,4950.0
2023-12-04 13:00:00,177.53,177.59,177.11,177.11,7080.0,177.53,177.59,177.11,177.11,7080.0
2023-12-04 13:05:00,177.23,177.23,177.04,177.13,4775.0,177.23,177.23,177.04,177.13,4775.0
2023-12-04 13:10:00,177.09,177.16,176.87,176.95,4400.0,177.09,177.16,176.87,176.95,4400.0
2023-12-04 13:15:00,176.88,177.4,176.75,177.4,12949.0,176.88,177.4,176.75,177.4,12949.0
2023-12-04 13:20:00,177.41,177.47,176.95,176.95,4827.0,177.41,177.47,176.95,176.95,4827.0
2023-12-04 13:25:00,176.95,176.95,176.54,176.67,3916.0,176.95,176.95,176.54,176.67,3916.0
2023-12-04 13:30:00,176.59,176.9,176.47,176.83,1482.0,176.59,176.9,176.47,176.83,1482.0
2023-12-04 13:35:00,176.77,177.01,176.77,176.91,2865.0,176.77,177.01,176.77,176.91,2865.0
2023-12-04 13:40:00,176.94,177.26,176.93,177.22,3875.0,176.94,177.26,176.93,177.22,3875.0
2023-12-04 13:45:00,177.25,177.6,177.25,177.27,7522.0,177.25,177.6,177.25,177.27,7522.0
2023-12-04 13:50:00,177.32,177.63,177.32,177.35,3736.0,177.32,177.63,177.32,177.35,3736.0
2023-12-04 13:55:00,177.38,177.44,177.25,177.37,2607.0,177.38,177.44,177.25,177.37,2607.0
2023-12-04 14:00:00,177.4,177.57,177.34,177.34,3932.0,177.4,177.57,177.34,177.34,3932.0
2023-12-04 14:05:00,177.36,177.39,177.18,177.31,1999.0,177.36,177.39,177.18,177.31,1999.0
2023-12-04 14:10:00,177.33,177.5,177.33,177.4,2873.0,177.33,177.5,177.33,177.4,2873.0
2023-12-04 14:15:00,177.39,177.4,177.27,177.4,1515.0,177.39,177.4,177.27,177.4,1515.0
2023-12-04 14:20:00,177.42,177.47,177.36,177.47,2666.0,177.42,177.47,177.36,177.47,2666.0
2023-12-04 14:25:00,177.51,177.51,176.99,177.09,6270.0,177.51,177.51,176.99,177.09,6270.0
2023-12-04 14:30:00,177.14,177.4,177.06,177.17,3424.0,177.14,177.4,177.06,177.17,3424.0
2023-12-04 14:35:00,177.1,177.29,177.09,177.29,1863.0,177.1,177.29,177.09,177.29,1863.0
2023-12-04 14:40:00,177.19,177.2,176.88,176.91,2953.0,177.19,177.2,176.88,176.91,2953.0
2023-12-04 14:45:00,177.16,177.57,177.08,177.38,5067.0,177.16,177.57,177.08,177.38,5067.0
2023-12-04 14:50:00,177.34,177.42,177.34,177.4,1954.0,177.34,177.42,177.34,177.4,1954.0
2023-12-04 14:55:00,177.37,177.51,177.36,177.47,2976.0,177.37,177.51,177.36,177.47,2976.0
2023-12-04 15:00:00,177.53,177.69,177.45,177.45,3163.0,177.53,177.69,177.45,177.45,3163.0
2023-12-04 15:05:00,177.45,177.8,177.38,177.8,9367.0,177.45,177.8,177.38,177.8,9367.0
2023-12-04 15:10:00,177.69,178.1,177.67,178.02,6276.0,177.69,178.1,177.67,178.02,6276.0
2023-12-04 15:15:00,178.07,178.15,177.79,178.01,6441.0,178.07,178.15,177.79,178.01,6441.0
2023-12-04 15:20:00,178.04,178.04,177.86,177.94,8418.0,178.04,178.04,177.86,177.94,8418.0
2023-12-04 15:25:00,177.97,178.15,177.9,177.98,7257.0,177.97,178.15,177.9,177.98,7257.0
2023-12-04 15:30:00,177.96,177.96,177.68,177.88,6695.0,177.96,177.96,177.68,177.88,6695.0
2023-12-04 15:35:00,177.85,178.03,177.81,177.85,6160.0,177.85,178.03,177.81,177.85,6160.0
2023-12-04 15:40:00,177.85,178.24,177.85,178.13,6566.0,177.85,178.24,177.85,178.13,6566.0
2023-12-04 15:45:00,178.17,178.6,178.15,178.51,17285.0,178.17,178.6,178.15,178.51,17285.0
2023-12-04 15:50:00,178.53,178.83,178.53,178.57,33326.0,178.53,178.83,178.53,178.57,33326.0
2023-12-04 15:55:00,178.58,178.68,178.28,178.29,70055.0,178.58,178.68,178.28,178.29,70055.0
2023-12-05 09:30:00,176.69,176.69,175.56,175.69,11407.0,176.69,176.69,175.56,175.69,11407.0
2023-12-05 09:35:00,175.69,175.82,175.07,175.74,5198.0,175.69,175.82,175.07,175.74,5198.0
2023-12-05 09:40:00,175.72,175.74,173.76,174.12,9744.0,175.72,175.74,173.76,174.12,9744.0
2023-12-05 09:45:00,174.24,175.56,174.05,175.36,3624.0,174.24,175.56,174.05,175.36,3624.0
2023-12-05 09:50:00,175.46,175.62,175.38,175.53,5290.0,175.46,175.62,175.38,175.53,5290.0
2023-12-05 09:55:00,175.53,175.54,175.17,175.19,3127.0,175.53,175.54,175.17,175.19,3127.0
2023-12-05 10:00:00,175.35,175.96,175.25,175.25,10175.0,175.35,175.96,175.25,175.25,10175.0
2023-12-05 10:05:00,175.31,175.75,175.04,175.74,5962.0,175.31,175.75,175.04,175.74,5962.0
2023-12-05 10:10:00,175.78,175.88,175.03,175.03,3943.0,175.78,175.88,175.03,175.03,3943.0
2023-12-05 10:15:00,175.13,175.23,174.92,175.1,2722.0,175.13,175.23,174.92,175.1,2722.0
2023-12-05 10:20:00,175.07,175.73,175.06,175.54,4425.0,175.07,175.73,175.06,175.54,4425.0
2023-12-05 10:25:00,175.47,175.5,175.29,175.5,1340.0,175.47,175.5,175.29,175.5,1340.0
2023-12-05 10:30:00,175.5,175.5,175.02,175.02,4449.0,175.5,175.5,175.02,175.02,4449.0
2023-12-05 10:35:00,174.8,174.88,174.61,174.68,3948.0,174.8,174.88,174.61,174.68,3948.0
2023-12-05 10:40:00,174.7,174.75,174.43,174.66,2824.0,174.7,174.75,174.43,174.66,2824.0
2023-12-05 10:45:00,174.71,174.74,174.44,174.44,3749.0,174.71,174.74,174.44,174.44,3749.0
2023-12-05 10:50:00,174.43,174.88,174.24,174.84,5582.0,174.43,174.88,174.24,174.84,5582.0
2023-12-05 10:55:00,174.8,175.27,174.8,175.26,2426.0,174.8,175.27,174.8,175.26,2426.0
2023-12-05 11:00:00,175.24,175.24,175.02,175.05,1100.0,175.24,175.24,175.02,175.05,1100.0
2023-12-05 11:05:00,174.97,175.15,174.89,174.89,3593.0,174.97,175.15,174.89,174.89,3593.0
2023-12-05 11:10:00,174.83,174.94,174.63,174.78,4434.0,174.83,174.94,174.63,174.78,4434.0
2023-12-05 11:15:00,174.74,174.94,174.73,174.83,1200.0,174.74,174.94,174.73,174.83,1200.0
2023-12-05 11:20:00,174.64,174.74,174.44,174.68,3000.0,174.64,174.74,174.44,174.68,3000.0
2023-12-05 11:25:00,174.55,175.24,174.54,175.24,2968.0,174.55,175.24,174.54,175.24,2968.0
2023-12-05 11:30:00,175.24,175.33,175.08,175.28,2001.0,175.24,175.33,175.08,175.28,2001.0
2023-12-05 11:35:00,175.29,175.38,175.1,175.19,1475.0,175.29,175.38,175.1,175.19,1475.0
2023-12-05 11:40:00,175.21,175.3,175.03,175.3,2184.0,175.21,175.3,175.03,175.3,2184.0
2023-12-05 11:45:00,175.3,175.5,175.23,175.4,3972.0,175.3,175.5,175.23,175.4,3972.0
2023-12-05 11:50:00,175.29,175.29,175.12,175.12,1528.0,175.29,175.29,175.12,175.12,1528.0
2023-12-05 11:55:00,174.92,175.1,174.85,175.09,2552.0,174.92,175.1,174.85,175.09,2552.0
2023-12-05 12:00:00,175.11,175.21,174.96,174.99,2700.0,175.11,175.21,174.96,174.99,2700.0
2023-12-05 12:05:00,175.02,175.03,174.84,174.84,4798.0,175.02,175.03,174.84,174.84,4798.0
2023-12-05 12:10:00,174.93,175.0,174.83,174.9,4069.0,174.93,175.0,174.83,174.9,4069.0
2023-12-05 12:15:00,174.91,175.02,174.76,174.77,2119.0,174.91,175.02,174.76,174.77,2119.0
2023-12-05 12:20:00,174.67,174.81,174.52,174.64,2875.0,174.67,174.81,174.52,174.64,2875.0
2023-12-05 12:25:00,174.62,174.67,174.6,174.61,1000.0,174.62,174.67,174.6,174.61,1000.0
2023-12-05 12:30:00,174.79,174.8,174.62,174.8,1475.0,174.79,174.8,174.62,174.8,1475.0
2023-12-05 12:35:00,174.73,174.75,174.51,174.56,1807.0,174.73,174.75,174.51,174.56,1807.0
2023-12-05 12:40:00,174.6,174.64,174.45,174.54,1000.0,174.6,174.64,174.45,174.54,1000.0
2023-12-05 12:45:00,174.55,174.75,174.43,174.7,2625.0,174.55,174.75,174.43,174.7,2625.0
2023-12-05 12:50:00,174.78,174.78,174.54,174.71,4718.0,174.78,174.78,174.54,174.71,4718.0
2023-12-05 12:55:00,174.67,175.03,174.67,175.0,2634.0,174.67,175.03,174.67,175.0,2634.0
2023-12-05 13:00:00,174.94,174.96,174.65,174.65,2161.0,174.94,174.96,174.65,174.65,2161.0
2023-12-05 13:05:00,174.57,174.75,174.43,174.66,3592.0,174.57,174.75,174.43,174.66,3592.0
2023-12-05 13:10:00,174.7,175.0,174.7,175.0,1711.0,174.7,175.0,174.7,175.0,1711.0
2023-12-05 13:15:00,175.06,175.27,175.04,175.18,5353.0,175.06,175.27,175.04,175.18,5353.0
2023-12-05 13:20:00,175.18,175.34,175.17,175.18,2429.0,175.18,175.34,175.17,175.18,2429.0
2023-12-05 13:25:00,175.14,175.14,174.94,174.94,1704.0,175.14,175.14,174.94,174.94,1704.0
2023-12-05 13:30:00,174.94,175.0,174.77,174.77,1400.0,174.94,175.0,174.77,174.77,1400.0
2023-12-05 13:35:00,174.75,174.87,174.71,174.87,3927.0,174.75,174.87,174.71,174.87,3927.0
2023-12-05 13:40:00,174.86,175.08,174.79,175.0,6179.0,174.86,175.08,174.79,175.0,6179.0
2023-12-05 13:45:00,175.0,175.05,174.9,174.95,1713.0,175.0,175.05,174.9,174.95,1713.0
2023-12-05 13:50:00,174.85,174.88,174.74,174.87,1581.0,174.85,174.88,174.74,174.87,1581.0
2023-12-05 13:55:00,174.9,175.11,174.87,174.96,2651.0,174.9,175.11,174.87,174.96,2651.0
2023-12-05 14:00:00,174.97,175.08,174.85,174.85,1669.0,174.97,175.08,174.85,174.85,1669.0
2023-12-05 14:05:00,174.93,175.07,174.81,175.03,2061.0,174.93,175.07,174.81,175.03,2061.0
2023-12-05 14:10:00,175.0,175.08,174.96,175.0,2208.0,175.0,175.08,174.96,175.0,2208.0
2023-12-05 14:15:00,175.01,175.18,175.01,175.18,6760.0,175.01,175.18,175.01,175.18,6760.0
2023-12-05 14:20:00,175.13,175.5,175.03,175.45,10469.0,175.13,175.5,175.03,175.45,10469.0
2023-12-05 14:25:00,175.5,175.58,175.42,175.52,9509.0,175.5,175.58,175.42,175.52,9509.0
2023-12-05 14:30:00,175.56,175.57,175.35,175.43,5536.0,175.56,175.57,175.35,175.43,5536.0
2023-12-05 14:35:00,175.48,175.74,175.48,175.63,4691.0,175.48,175.74,175.48,175.63,4691.0
2023-12-05 14:40:00,175.68,176.15,175.68,176.12,3833.0,175.68,176.15,175.68,176.12,3833.0
2023-12-05 14:45:00,176.14,176.15,175.58,175.66,17443.0,176.14,176.15,175.58,175.66,17443.0
2023-12-05 14:50:00,175.62,176.1,175.61,176.06,6446.0,175.62,176.1,175.61,176.06,6446.0
2023-12-05 14:55:00,176.02,176.08,175.76,175.8,5076.0,176.02,176.08,175.76,175.8,5076.0
2023-12-05 15:00:00,175.73,175.82,175.51,175.52,4472.0,175.73,175.82,175.51,175.52,4472.0
2023-12-05 15:05:00,175.5,175.5,175.27,175.36,3945.0,175.5,175.5,175.27,175.36,3945.0
2023-12-05 15:10:00,175.43,175.46,175.2,175.21,9008.0,175.43,175.46,175.2,175.21,9008.0
2023-12-05 15:15:00,175.22,175.49,175.13,175.38,8928.0,175.22,175.49,175.13,175.38,8928.0
2023-12-05 15:20:00,175.45,175.65,175.43,175.65,3977.0,175.45,175.65,175.43,175.65,3977.0
2023-12-05 15:25:00,175.62,175.71,175.51,175.55,6437.0,175.62,175.71,175.51,175.55,6437.0
2023-12-05 15:30:00,175.55,175.68,175.39,175.4,8301.0,175.55,175.68,175.39,175.4,8301.0
2023-12-05 15:35:00,175.42,175.42,174.93,174.98,11762.0,175.42,175.42,174.93,174.98,11762.0
2023-12-05 15:40:00,175.01,175.1,174.89,174.92,17727.0,175.01,175.1,174.89,174.92,17727.0
2023-12-05 15:45:00,175.0,175.13,174.95,174.97,24066.0,175.0,175.13,174.95,174.97,24066.0
2023-12-05 15:50:00,175.02,175.21,174.9,175.13,20841.0,175.02,175.21,174.9,175.13,20841.0
2023-12-05 15:55:00,175.16,175.65,175.15,175.5,44105.0,175.16,175.65,175.15,175.5,44105.0
2023-12-06 09:30:00,177.01,178.89,176.85,176.85,9831.0,177.01,178.89,176.85,176.85,9831.0
2023-12-06 09:35:00,176.59,177.25,176.58,176.63,7548.0,176.59,177.25,176.58,176.63,7548.0
2023-12-06 09:40:00,177.32,178.0,177.28,177.74,2600.0,177.32,178.0,177.28,177.74,2600.0
2023-12-06 09:45:00,177.62,177.73,176.47,176.47,15430.0,177.62,177.73,176.47,176.47,15430.0
2023-12-06 09:50:00,176.83,177.5,176.82,177.36,7275.0,176.83,177.5,176.82,177.36,7275.0
2023-12-06 09:55:00,177.34,177.34,177.0,177.19,3512.0,177.34,177.34,177.0,177.19,3512.0
2023-12-06 10:00:00,177.2,177.36,177.04,177.24,3947.0,177.2,177.36,177.04,177.24,3947.0
2023-12-06 10:05:00,177.24,177.5,177.13,177.41,5971.0,177.24,177.5,177.13,177.41,5971.0
2023-12-06 10:10:00,177.41,178.07,177.27,178.0,5319.0,177.41,178.07,177.27,178.0,5319.0
2023-12-06 10:15:00,177.85,177.94,177.74,177.78,1133.0,177.85,177.94,177.74,177.78,1133.0
2023-12-06 10:20:00,177.77,178.11,177.46,178.0,14032.0,177.77,178.11,177.46,178.0,14032.0
2023-12-06 10:25:00,178.0,178.16,177.84,177.99,9739.0,178.0,178.16,177.84,177.99,9739.0
2023-12-06 10:30:00,178.0,178.29,178.0,178.04,20006.0,178.0,178.29,178.0,178.04,20006.0
2023-12-06 10:35:00,177.94,178.44,177.69,178.4,3620.0,177.94,178.44,177.69,178.4,3620.0
2023-12-06 10:40:00,178.39,178.57,177.75,178.04,9318.0,178.39,178.57,177.75,178.04,9318.0
2023-12-06 10:45:00,178.23,178.42,178.17,178.42,2075.0,178.23,178.42,178.17,178.42,2075.0
2023-12-06 10:50:00,178.31,178.48,178.24,178.33,8693.0,178.31,178.48,178.24,178.33,8693.0
2023-12-06 10:55:00,178.33,178.74,178.23,178.65,12513.0,178.33,178.74,178.23,178.65,12513.0
2023-12-06 11:00:00,178.62,178.75,178.56,178.61,7007.0,178.62,178.75,178.56,178.61,7007.0
2023-12-06 11:05:00,178.58,178.58,177.8,177.88,4666.0,178.58,178.58,177.8,177.88,4666.0
2023-12-06 11:10:00,178.0,178.32,177.91,178.26,4275.0,178.0,178.32,177.91,178.26,4275.0
2023-12-06 11:15:00,178.32,178.35,178.17,178.18,2005.0,178.32,178.35,178.17,178.18,2005.0
2023-12-06 11:20:00,178.24,178.4,177.96,178.08,5026.0,178.24,178.4,177.96,178.08,5026.0
2023-12-06 11:25:00,177.91,178.36,177.91,178.32,2486.0,177.91,178.36,177.91,178.32,2486.0
2023-12-06 11:30:00,178.33,178.45,177.73,177.73,3101.0,178.33,178.45,177.73,177.73,3101.0
2023-12-06 11:35:00,177.77,178.14,177.65,178.14,2856.0,177.77,178.14,177.65,178.14,2856.0
2023-12-06 11:40:00,178.04,178.04,177.74,177.74,6958.0,178.04,178.04,177.74,177.74,6958.0
2023-12-06 11:45:00,177.85,178.01,177.79,177.84,2376.0,177.85,178.01,177.79,177.84,2376.0
2023-12-06 11:50:00,177.84,178.01,177.84,178.0,1554.0,177.84,178.01,177.84,178.0,1554.0
2023-12-06 11:55:00,178.0,178.33,177.93,178.33,5066.0,178.0,178.33,177.93,178.33,5066.0
2023-12-06 12:00:00,178.39,178.49,178.14,178.17,1757.0,178.39,178.49,178.14,178.17,1757.0
2023-12-06 12:05:00,178.24,178.24,178.09,178.18,1794.0,178.24,178.24,178.09,178.18,1794.0
2023-12-06 12:10:00,178.23,178.38,178.12,178.12,6091.0,178.23,178.38,178.12,178.12,6091.0
2023-12-06 12:15:00,178.07,178.17,177.77,177.77,3280.0,178.07,178.17,177.77,177.77,3280.0
2023-12-06 12:20:00,177.81,178.03,177.81,177.91,1000.0,177.81,178.03,177.81,177.91,1000.0
2023-12-06 12:25:00,178.0,178.24,177.9,178.19,1600.0,178.0,178.24,177.9,178.19,1600.0
2023-12-06 12:30:00,178.19,178.19,178.19,178.19,0.0,178.19,178.19,178.19,178.19,0.0
2023-12-06 12:35:00,178.0,178.05,177.49,177.79,7245.0,178.0,178.05,177.49,177.79,7245.0
2023-12-06 12:40:00,177.79,177.79,177.61,177.68,1675.0,177.79,177.79,177.61,177.68,1675.0
2023-12-06 12:45:00,177.7,177.75,177.41,177.5,3200.0,177.7,177.75,177.41,177.5,3200.0
2023-12-06 12:50:00,177.42,177.42,177.0,177.12,1410.0,177.42,177.42,177.0,177.12,1410.0
2023-12-06 12:55:00,177.09,177.1,176.81,176.83,500.0,177.09,177.1,176.81,176.83,500.0
2023-12-06 13:00:00,176.91,177.23,176.9,177.07,2564.0,176.91,177.23,176.9,177.07,2564.0
2023-12-06 13:05:00,177.06,177.36,177.05,177.06,13425.0,177.06,177.36,177.05,177.06,13425.0
2023-12-06 13:10:00,177.05,177.13,176.92,176.95,5117.0,177.05,177.13,176.92,176.95,5117.0
2023-12-06 13:15:00,176.89,176.89,176.72,176.73,2310.0,176.89,176.89,176.72,176.73,2310.0
2023-12-06 13:20:00,176.9,176.96,176.72,176.76,3403.0,176.9,176.96,176.72,176.76,3403.0
2023-12-06 13:25:00,176.8,176.93,176.78,176.93,2165.0,176.8,176.93,176.78,176.93,2165.0
2023-12-06 13:30:00,176.97,177.15,176.9,177.06,4780.0,176.97,177.15,176.9,177.06,4780.0
2023-12-06 13:35:00,177.0,177.11,176.78,177.09,8746.0,177.0,177.11,176.78,177.09,8746.0
2023-12-06 13:40:00,177.09,177.09,176.79,176.84,2510.0,177.09,177.09,176.79,176.84,2510.0
2023-12-06 13:45:00,176.9,177.12,176.8,177.11,3593.0,176.9,177.12,176.8,177.11,3593.0
2023-12-06 13:50:00,177.15,177.28,177.15,177.19,1100.0,177.15,177.28,177.15,177.19,1100.0
2023-12-06 13:55:00,177.18,177.27,177.09,177.24,2800.0,177.18,177.27,177.09,177.24,2800.0
2023-12-06 14:00:00,177.22,177.22,177.06,177.13,649.0,177.22,177.22,177.06,177.13,649.0
2023-12-06 14:05:00,177.22,177.22,176.95,176.96,2064.0,177.22,177.22,176.95,176.96,2064.0
2023-12-06 14:10:00,177.02,177.17,177.0,177.02,2193.0,177.02,177.17,177.0,177.02,2193.0
2023-12-06 14:15:00,177.05,177.05,176.74,176.74,3071.0,177.05,177.05,176.74,176.74,3071.0
2023-12-06 14:20:00,176.71,176.71,176.5,176.54,1922.0,176.71,176.71,176.5,176.54,1922.0
2023-12-06 14:25:00,176.44,176.61,176.38,176.38,3155.0,176.44,176.61,176.38,176.38,3155.0
2023-12-06 14:30:00,176.4,176.49,176.26,176.44,3230.0,176.4,176.49,176.26,176.44,3230.0
2023-12-06 14:35:00,176.42,176.8,176.34,176.8,2764.0,176.42,176.8,176.34,176.8,2764.0
2023-12-06 14:40:00,176.73,176.78,176.73,176.74,1099.0,176.73,176.78,176.73,176.74,1099.0
2023-12-06 14:45:00,176.76,176.99,176.76,176.99,1954.0,176.76,176.99,176.76,176.99,1954.0
2023-12-06 14:50:00,177.01,177.01,176.85,176.89,2962.0,177.01,177.01,176.85,176.89,2962.0
2023-12-06 14:55:00,176.84,176.9,176.74,176.74,3412.0,176.84,176.9,176.74,176.74,3412.0
2023-12-06 15:00:00,176.64,176.69,176.61,176.65,2601.0,176.64,176.69,176.61,176.65,2601.0
2023-12-06 15:05:00,176.48,176.78,176.48,176.68,3300.0,176.48,176.78,176.48,176.68,3300.0
2023-12-06 15:10:00,176.66,176.66,176.34,176.47,2700.0,176.66,176.66,176.34,176.47,2700.0
2023-12-06 15:15:00,176.5,176.51,176.25,176.3,2800.0,176.5,176.51,176.25,176.3,2800.0
2023-12-06 15:20:00,176.18,176.22,175.95,176.0,10708.0,176.18,176.22,175.95,176.0,10708.0
2023-12-06 15:25:00,175.99,175.99,175.75,175.78,4757.0,175.99,175.99,175.75,175.78,4757.0
2023-12-06 15:30:00,175.83,175.94,175.62,175.86,7721.0,175.83,175.94,175.62,175.86,7721.0
2023-12-06 15:35:00,175.86,175.88,175.62,175.62,5077.0,175.86,175.88,175.62,175.62,5077.0
2023-12-06 15:40:00,175.67,176.03,175.67,175.97,10059.0,175.67,176.03,175.67,175.97,10059.0
2023-12-06 15:45:00,175.9,176.0,175.79,176.0,13044.0,175.9,176.0,175.79,176.0,13044.0
2023-12-06 15:50:00,175.97,176.03,175.8,175.9,32466.0,175.97,176.03,175.8,175.9,32466.0
2023-12-06 15:55:00,175.88,176.27,175.78,176.26,79708.0,175.88,176.27,175.78,176.26,79708.0
2023-12-07 09:30:00,176.41,177.39,176.16,176.68,7854.0,176.41,177.39,176.16,176.68,7854.0
2023-12-07 09:35:00,176.26,177.05,175.88,175.92,3144.0,176.26,177.05,175.88,175.92,3144.0
2023-12-07 09:40:00,175.91,176.15,175.01,175.05,6049.0,175.91,176.15,175.01,175.05,6049.0
2023-12-07 09:45:00,175.02,175.42,175.02,175.3,6635.0,175.02,175.42,175.02,175.3,6635.0
2023-12-07 09:50:00,175.48,176.52,175.28,176.42,3533.0,175.48,176.52,175.28,176.42,3533.0
2023-12-07 09:55:00,176.31,176.5,175.91,176.43,8588.0,176.31,176.5,175.91,176.43,8588.0
2023-12-07 10:00:00,176.42,176.58,176.23,176.39,2801.0,176.42,176.58,176.23,176.39,2801.0
2023-12-07 10:05:00,176.6,176.95,176.6,176.65,5403.0,176.6,176.95,176.6,176.65,5403.0
2023-12-07 10:10:00,176.6,176.81,176.58,176.6,2454.0,176.6,176.81,176.58,176.6,2454.0
2023-12-07 10:15:00,176.7,177.83,176.7,177.83,7132.0,176.7,177.83,176.7,177.83,7132.0
2023-12-07 10:20:00,177.81,177.81,177.08,177.08,4673.0,177.81,177.81,177.08,177.08,4673.0
2023-12-07 10:25:00,177.06,177.76,176.96,177.46,3966.0,177.06,177.76,176.96,177.46,3966.0
2023-12-07 10:30:00,177.49,177.54,177.24,177.27,1666.0,177.49,177.54,177.24,177.27,1666.0
2023-12-07 10:35:00,177.43,177.59,177.38,177.45,1787.0,177.43,177.59,177.38,177.45,1787.0
2023-12-07 10:40:00,177.33,177.61,177.24,177.26,3882.0,177.33,177.61,177.24,177.26,3882.0
2023-12-07 10:45:00,177.18,177.3,176.63,176.89,10422.0,177.18,177.3,176.63,176.89,10422.0
2023-12-07 10:50:00,176.73,176.91,176.5,176.91,1817.0,176.73,176.91,176.5,176.91,1817.0
2023-12-07 10:55:00,176.9,177.04,176.88,176.99,2721.0,176.9,177.04,176.88,176.99,2721.0
2023-12-07 11:00:00,177.01,177.07,176.81,177.0,7368.0,177.01,177.07,176.81,177.0,7368.0
2023-12-07 11:05:00,176.91,176.91,176.6,176.61,1826.0,176.91,176.91,176.6,176.61,1826.0
2023-12-07 11:10:00,176.61,176.74,176.27,176.27,1581.0,176.61,176.74,176.27,176.27,1581.0
2023-12-07 11:15:00,176.31,176.31,175.92,176.04,2036.0,176.31,176.31,175.92,176.04,2036.0
2023-12-07 11:20:00,175.98,176.14,175.98,176.02,1623.0,175.98,176.14,175.98,176.02,1623.0
2023-12-07 11:25:00,176.0,176.77,176.0,176.77,9191.0,176.0,176.77,176.0,176.77,9191.0
2023-12-07 11:30:00,176.78,177.03,176.77,176.9,2554.0,176.78,177.03,176.77,176.9,2554.0
2023-12-07 11:35:00,176.93,177.05,176.64,176.92,3521.0,176.93,177.05,176.64,176.92,3521.0
2023-12-07 11:40:00,176.91,177.04,176.9,177.0,2149.0,176.91,177.04,176.9,177.0,2149.0
2023-12-07 11:45:00,177.04,177.04,176.71,176.81,10563.0,177.04,177.04,176.71,176.81,10563.0
2023-12-07 11:50:00,176.81,176.83,176.6,176.83,4154.0,176.81,176.83,176.6,176.83,4154.0
2023-12-07 11:55:00,176.58,176.74,176.56,176.74,1784.0,176.58,176.74,176.56,176.74,1784.0
2023-12-07 12:00:00,176.78,176.87,176.72,176.75,2100.0,176.78,176.87,176.72,176.75,2100.0
2023-12-07 12:05:00,176.76,176.97,176.75,176.86,12634.0,176.76,176.97,176.75,176.86,12634.0
2023-12-07 12:10:00,176.8,176.93,176.65,176.65,3792.0,176.8,176.93,176.65,176.65,3792.0
2023-12-07 12:15:00,176.65,176.75,176.49,176.72,2739.0,176.65,176.75,176.49,176.72,2739.0
2023-12-07 12:20:00,176.72,176.81,176.33,176.37,7593.0,176.72,176.81,176.33,176.37,7593.0
2023-12-07 12:25:00,176.36,176.55,176.36,176.5,1805.0,176.36,176.55,176.36,176.5,1805.0
2023-12-07 12:30:00,176.46,176.57,176.21,176.21,5070.0,176.46,176.57,176.21,176.21,5070.0
2023-12-07 12:35:00,176.22,176.4,176.21,176.34,2379.0,176.22,176.4,176.21,176.34,2379.0
2023-12-07 12:40:00,176.22,176.4,176.19,176.3,1488.0,176.22,176.4,176.19,176.3,1488.0
2023-12-07 12:45:00,176.19,176.27,175.98,176.01,4451.0,176.19,176.27,175.98,176.01,4451.0
2023-12-07 12:50:00,175.96,176.15,175.73,175.73,3330.0,175.96,176.15,175.73,175.73,3330.0
2023-12-07 12:55:00,175.84,176.15,175.84,176.15,2955.0,175.84,176.15,175.84,176.15,2955.0
2023-12-07 13:00:00,176.15,176.25,176.1,176.18,3831.0,176.15,176.25,176.1,176.18,3831.0
2023-12-07 13:05:00,176.32,176.32,176.12,176.18,8458.0,176.32,176.32,176.12,176.18,8458.0
2023-12-07 13:10:00,176.17,176.28,175.94,175.95,3055.0,176.17,176.28,175.94,175.95,3055.0
2023-12-07 13:15:00,175.88,176.01,175.76,175.76,1290.0,175.88,176.01,175.76,175.76,1290.0
2023-12-07 13:20:00,175.91,176.1,175.83,176.05,4384.0,175.91,176.1,175.83,176.05,4384.0
2023-12-07 13:25:00,176.15,176.2,175.98,176.02,2995.0,176.15,176.2,175.98,176.02,2995.0
2023-12-07 13:30:00,176.15,176.28,176.04,176.22,1779.0,176.15,176.28,176.04,176.22,1779.0
2023-12-07 13:35:00,175.98,176.03,175.73,175.81,2625.0,175.98,176.03,175.73,175.81,2625.0
2023-12-07 13:40:00,175.68,175.87,175.51,175.61,2269.0,175.68,175.87,175.51,175.61,2269.0
2023-12-07 13:45:00,175.57,175.76,175.47,175.47,2434.0,175.57,175.76,175.47,175.47,2434.0
2023-12-07 13:50:00,175.52,175.58,175.31,175.31,6121.0,175.52,175.58,175.31,175.31,6121.0
2023-12-07 13:55:00,175.27,175.28,175.03,175.22,12459.0,175.27,175.28,175.03,175.22,12459.0
2023-12-07 14:00:00,175.22,175.31,175.15,175.27,7704.0,175.22,175.31,175.15,175.27,7704.0
2023-12-07 14:05:00,175.17,175.17,174.92,174.93,1775.0,175.17,175.17,174.92,174.93,1775.0
2023-12-07 14:10:00,175.03,175.04,174.63,174.63,2494.0,175.03,175.04,174.63,174.63,2494.0
2023-12-07 14:15:00,174.62,174.87,174.53,174.85,4598.0,174.62,174.87,174.53,174.85,4598.0
2023-12-07 14:20:00,174.76,174.81,174.58,174.71,2915.0,174.76,174.81,174.58,174.71,2915.0
2023-12-07 14:25:00,174.6,174.73,174.57,174.58,2538.0,174.6,174.73,174.57,174.58,2538.0
2023-12-07 14:30:00,174.6,174.81,174.54,174.72,4503.0,174.6,174.81,174.54,174.72,4503.0
2023-12-07 14:35:00,174.68,174.84,174.53,174.72,2683.0,174.68,174.84,174.53,174.72,2683.0
2023-12-07 14:40:00,174.7,174.7,174.26,174.26,3731.0,174.7,174.7,174.26,174.26,3731.0
2023-12-07 14:45:00,174.22,174.37,174.17,174.31,3560.0,174.22,174.37,174.17,174.31,3560.0
2023-12-07 14:50:00,174.27,174.36,174.21,174.21,2684.0,174.27,174.36,174.21,174.21,2684.0
2023-12-07 14:55:00,174.21,174.3,174.05,174.13,21587.0,174.21,174.3,174.05,174.13,21587.0
2023-12-07 15:00:00,174.13,174.24,174.05,174.05,11524.0,174.13,174.24,174.05,174.05,11524.0
2023-12-07 15:05:00,174.04,174.21,173.95,174.02,9714.0,174.04,174.21,173.95,174.02,9714.0
2023-12-07 15:10:00,174.03,174.15,173.8,173.89,7274.0,174.03,174.15,173.8,173.89,7274.0
2023-12-07 15:15:00,173.73,173.9,173.71,173.81,14847.0,173.73,173.9,173.71,173.81,14847.0
2023-12-07 15:20:00,173.81,173.89,173.71,173.71,11529.0,173.81,173.89,173.71,173.71,11529.0
2023-12-07 15:25:00,173.75,173.82,173.71,173.73,18025.0,173.75,173.82,173.71,173.73,18025.0
2023-12-07 15:30:00,173.78,173.89,173.48,173.48,26447.0,173.78,173.89,173.48,173.48,26447.0
2023-12-07 15:35:00,173.45,173.84,173.4,173.63,31484.0,173.45,173.84,173.4,173.63,31484.0
2023-12-07 15:40:00,173.61,173.66,173.44,173.44,8260.0,173.61,173.66,173.44,173.44,8260.0
2023-12-07 15:45:00,173.49,173.5,173.21,173.25,19294.0,173.49,173.5,173.21,173.25,19294.0
2023-12-07 15:50:00,173.25,173.58,173.25,173.52,33352.0,173.25,173.58,173.25,173.52,33352.0
2023-12-07 15:55:00,173.56,174.11,173.53,174.07,88249.0,173.56,174.11,173.53,174.07,88249.0
2023-12-08 09:30:00,174.25,175.36,173.42,174.12,3913.0,174.25,175.36,173.42,174.12,3913.0
2023-12-08 09:35:00,174.5,174.55,174.45,174.5,1006.0,174.5,174.55,174.45,174.5,1006.0
2023-12-08 09:40:00,174.67,174.67,174.46,174.47,1300.0,174.67,174.67,174.46,174.47,1300.0
2023-12-08 09:45:00,174.5,175.08,173.95,174.85,7330.0,174.5,175.08,173.95,174.85,7330.0
2023-12-08 09:50:00,174.6,174.94,174.51,174.51,5153.0,174.6,174.94,174.51,174.51,5153.0
2023-12-08 09:55:00,174.62,175.68,174.61,175.53,2700.0,174.62,175.68,174.61,175.53,2700.0
2023-12-08 10:00:00,175.74,176.62,175.74,176.55,1937.0,175.74,176.62,175.74,176.55,1937.0
2023-12-08 10:05:00,176.56,176.66,175.64,176.13,7365.0,176.56,176.66,175.64,176.13,7365.0
2023-12-08 10:10:00,176.12,176.63,175.97,176.37,1770.0,176.12,176.63,175.97,176.37,1770.0
2023-12-08 10:15:00,176.44,177.03,176.44,176.84,1491.0,176.44,177.03,176.44,176.84,1491.0
2023-12-08 10:20:00,176.65,176.73,176.58,176.59,885.0,176.65,176.73,176.58,176.59,885.0
2023-12-08 10:25:00,176.7,176.82,176.58,176.62,2074.0,176.7,176.82,176.58,176.62,2074.0
2023-12-08 10:30:00,176.86,177.28,176.86,177.05,3138.0,176.86,177.28,176.86,177.05,3138.0
2023-12-08 10:35:00,176.94,176.94,176.08,176.08,6211.0,176.94,176.94,176.08,176.08,6211.0
2023-12-08 10:40:00,176.16,176.84,176.16,176.83,1771.0,176.16,176.84,176.16,176.83,1771.0
2023-12-08 10:45:00,176.68,176.68,176.67,176.67,200.0,176.68,176.68,176.67,176.67,200.0
2023-12-08 10:50:00,176.53,176.72,176.44,176.69,2248.0,176.53,176.72,176.44,176.69,2248.0
2023-12-08 10:55:00,176.45,176.51,176.21,176.38,3015.0,176.45,176.51,176.21,176.38,3015.0
2023-12-08 11:00:00,176.42,176.42,175.91,175.92,1109.0,176.42,176.42,175.91,175.92,1109.0
2023-12-08 11:05:00,175.95,175.95,175.75,175.75,415.0,175.95,175.95,175.75,175.75,415.0
2023-12-08 11:10:00,175.86,175.86,175.54,175.56,2631.0,175.86,175.86,175.54,175.56,2631.0
2023-12-08 11:15:00,175.5,175.5,175.19,175.29,1478.0,175.5,175.5,175.19,175.29,1478.0
2023-12-08 11:20:00,175.43,175.75,175.43,175.75,650.0,175.43,175.75,175.43,175.75,650.0
2023-12-08 11:25:00,175.6,175.91,175.6,175.74,1599.0,175.6,175.91,175.6,175.74,1599.0
2023-12-08 11:30:00,176.13,176.32,176.11,176.2,1208.0,176.13,176.32,176.11,176.2,1208.0
2023-12-08 11:35:00,176.23,176.23,175.97,176.11,1700.0,176.23,176.23,175.97,176.11,1700.0
2023-12-08 11:40:00,176.08,176.22,176.0,176.2,1075.0,176.08,176.22,176.0,176.2,1075.0
2023-12-08 11:45:00,176.23,176.68,176.22,176.68,1350.0,176.23,176.68,176.22,176.68,1350.0
2023-12-08 11:50:00,176.75,177.03,176.75,177.03,3556.0,176.75,177.03,176.75,177.03,3556.0
2023-12-08 11:55:00,177.03,177.24,176.84,177.04,5708.0,177.03,177.24,176.84,177.04,5708.0
2023-12-08 12:00:00,177.11,177.13,176.83,176.83,2020.0,177.11,177.13,176.83,176.83,2020.0
2023-12-08 12:05:00,176.79,176.95,176.7,176.87,1908.0,176.79,176.95,176.7,176.87,1908.0
2023-12-08 12:10:00,176.96,176.96,176.58,176.61,2352.0,176.96,176.96,176.58,176.61,2352.0
2023-12-08 12:15:00,176.67,176.72,176.47,176.7,2719.0,176.67,176.72,176.47,176.7,2719.0
2023-12-08 12:20:00,176.93,177.01,176.8,177.0,2669.0,176.93,177.01,176.8,177.0,2669.0
2023-12-08 12:25:00,177.01,177.27,177.01,177.26,2969.0,177.01,177.27,177.01,177.26,2969.0
2023-12-08 12:30:00,177.32,177.33,177.06,177.17,1907.0,177.32,177.33,177.06,177.17,1907.0
2023-12-08 12:35:00,177.2,177.3,177.17,177.2,1194.0,177.2,177.3,177.17,177.2,1194.0
2023-12-08 12:40:00,177.3,177.38,177.19,177.35,2327.0,177.3,177.38,177.19,177.35,2327.0
2023-12-08 12:45:00,177.34,177.37,177.11,177.19,3823.0,177.34,177.37,177.11,177.19,3823.0
2023-12-08 12:50:00,177.25,177.27,176.94,177.04,6225.0,177.25,177.27,176.94,177.04,6225.0
2023-12-08 12:55:00,177.16,177.17,177.0,177.06,2155.0,177.16,177.17,177.0,177.06,2155.0
2023-12-08 13:00:00,177.29,177.41,177.18,177.41,1100.0,177.29,177.41,177.18,177.41,1100.0
2023-12-08 13:05:00,177.35,177.35,177.11,177.15,1600.0,177.35,177.35,177.11,177.15,1600.0
2023-12-08 13:10:00,177.15,177.39,177.13,177.3,4347.0,177.15,177.39,177.13,177.3,4347.0
2023-12-08 13:15:00,177.39,177.41,177.29,177.41,719.0,177.39,177.41,177.29,177.41,719.0
2023-12-08 13:20:00,177.41,177.75,177.41,177.7,1834.0,177.41,177.75,177.41,177.7,1834.0
2023-12-08 13:25:00,177.64,177.64,177.4,177.47,3186.0,177.64,177.64,177.4,177.47,3186.0
2023-12-08 13:30:00,177.49,177.49,177.22,177.22,2206.0,177.49,177.49,177.22,177.22,2206.0
2023-12-08 13:35:00,177.34,177.41,177.18,177.31,2166.0,177.34,177.41,177.18,177.31,2166.0
2023-12-08 13:40:00,177.23,177.23,176.91,177.03,2372.0,177.23,177.23,176.91,177.03,2372.0
2023-12-08 13:45:00,176.91,177.13,176.91,177.13,500.0,176.91,177.13,176.91,177.13,500.0
2023-12-08 13:50:00,177.13,177.28,177.08,177.28,1964.0,177.13,177.28,177.08,177.28,1964.0
2023-12-08 13:55:00,177.25,177.36,177.23,177.31,1600.0,177.25,177.36,177.23,177.31,1600.0
2023-12-08 14:00:00,177.31,177.41,177.19,177.21,3773.0,177.31,177.41,177.19,177.21,3773.0
2023-12-08 14:05:00,177.31,177.43,177.31,177.39,2255.0,177.31,177.43,177.31,177.39,2255.0
2023-12-08 14:10:00,177.42,177.68,177.18,177.25,7907.0,177.42,177.68,177.18,177.25,7907.0
2023-12-08 14:15:00,177.2,177.26,176.93,176.95,6997.0,177.2,177.26,176.93,176.95,6997.0
2023-12-08 14:20:00,176.81,176.86,176.65,176.66,2044.0,176.81,176.86,176.65,176.66,2044.0
2023-12-08 14:25:00,176.66,176.79,176.62,176.7,2873.0,176.66,176.79,176.62,176.7,2873.0
2023-12-08 14:30:00,176.7,177.21,176.67,176.86,6127.0,176.7,177.21,176.67,176.86,6127.0
2023-12-08 14:35:00,176.79,176.85,176.56,176.83,4465.0,176.79,176.85,176.56,176.83,4465.0
2023-12-08 14:40:00,176.72,176.89,176.65,176.78,6370.0,176.72,176.89,176.65,176.78,6370.0
2023-12-08 14:45:00,176.84,177.12,176.84,177.12,2303.0,176.84,177.12,176.84,177.12,2303.0
2023-12-08 14:50:00,177.17,177.38,176.88,177.05,6645.0,177.17,177.38,176.88,177.05,6645.0
2023-12-08 14:55:00,177.05,177.25,176.93,177.25,2605.0,177.05,177.25,176.93,177.25,2605.0
2023-12-08 15:00:00,177.28,177.29,177.01,177.07,5723.0,177.28,177.29,177.01,177.07,5723.0
2023-12-08 15:05:00,176.96,177.19,176.91,177.14,3737.0,176.96,177.19,176.91,177.14,3737.0
2023-12-08 15:10:00,177.07,177.08,176.88,176.93,4921.0,177.07,177.08,176.88,176.93,4921.0
2023-12-08 15:15:00,176.88,177.0,176.61,176.61,8299.0,176.88,177.0,176.61,176.61,8299.0
2023-12-08 15:20:00,176.72,176.93,176.71,176.81,11391.0,176.72,176.93,176.71,176.81,11391.0
2023-12-08 15:25:00,176.72,176.73,176.43,176.63,6202.0,176.72,176.73,176.43,176.63,6202.0
2023-12-08 15:30:00,176.55,176.71,176.39,176.63,7621.0,176.55,176.71,176.39,176.63,7621.0
2023-12-08 15:35:00,176.59,176.83,176.52,176.78,13226.0,176.59,176.83,176.52,176.78,13226.0
2023-12-08 15:40:00,176.8,176.97,176.78,176.88,10458.0,176.8,176.97,176.78,176.88,10458.0
2023-12-08 15:45:00,176.92,177.05,176.82,176.88,18511.0,176.92,177.05,176.82,176.88,18511.0
2023-12-08 15:50:00,176.92,176.95,176.61,176.72,22667.0,176.92,176.95,176.61,176.72,22667.0
2023-12-08 15:55:00,176.74,176.75,176.27,176.28,54562.0,176.74,176.75,176.27,176.28,54562.0
2023-12-11 09:30:00,177.48,179.66,177.43,178.2,10093.0,177.48,179.66,177.43,178.2,10093.0
2023-12-11 09:35:00,178.98,179.71,178.28,178.29,4123.0,178.98,179.71,178.28,178.29,4123.0
2023-12-11 09:40:00,178.44,178.8,178.16,178.17,1100.0,178.44,178.8,178.16,178.17,1100.0
2023-12-11 09:45:00,178.17,178.32,177.13,177.14,4721.0,178.17,178.32,177.13,177.14,4721.0
2023-12-11 09:50:00,177.26,177.26,176.74,177.0,6932.0,177.26,177.26,176.74,177.0,6932.0
2023-12-11 09:55:00,177.0,177.48,177.0,177.48,8529.0,177.0,177.48,177.0,177.48,8529.0
2023-12-11 10:00:00,177.6,178.08,177.59,178.08,1637.0,177.6,178.08,177.59,178.08,1637.0
2023-12-11 10:05:00,177.9,178.0,177.78,177.91,3434.0,177.9,178.0,177.78,177.91,3434.0
2023-12-11 10:10:00,177.79,178.14,177.47,178.14,5838.0,177.79,178.14,177.47,178.14,5838.0
2023-12-11 10:15:00,178.16,178.87,178.16,178.84,2641.0,178.16,178.87,178.16,178.84,2641.0
2023-12-11 10:20:00,178.88,179.14,178.79,178.87,4062.0,178.88,179.14,178.79,178.87,4062.0
2023-12-11 10:25:00,178.64,178.66,178.17,178.61,2952.0,178.64,178.66,178.17,178.61,2952.0
2023-12-11 10:30:00,178.77,179.0,178.54,178.99,2485.0,178.77,179.0,178.54,178.99,2485.0
2023-12-11 10:35:00,179.04,179.27,179.03,179.15,2277.0,179.04,179.27,179.03,179.15,2277.0
2023-12-11 10:40:00,179.1,179.31,178.55,178.75,7867.0,179.1,179.31,178.55,178.75,7867.0
2023-12-11 10:45:00,178.75,178.75,178.51,178.51,1727.0,178.75,178.75,178.51,178.51,1727.0
2023-12-11 10:50:00,178.31,178.59,177.77,177.77,2602.0,178.31,178.59,177.77,177.77,2602.0
2023-12-11 10:55:00,177.84,177.84,177.4,177.7,7899.0,177.84,177.84,177.4,177.7,7899.0
2023-12-11 11:00:00,177.67,178.37,177.57,178.37,7152.0,177.67,178.37,177.57,178.37,7152.0
2023-12-11 11:05:00,178.06,178.06,177.82,177.93,1000.0,178.06,178.06,177.82,177.93,1000.0
2023-12-11 11:10:00,177.97,177.99,177.53,177.74,2755.0,177.97,177.99,177.53,177.74,2755.0
2023-12-11 11:15:00,177.62,177.72,177.62,177.71,681.0,177.62,177.72,177.62,177.71,681.0
2023-12-11 11:20:00,177.61,177.78,177.31,177.78,4447.0,177.61,177.78,177.31,177.78,4447.0
2023-12-11 11:25:00,177.85,177.92,177.69,177.77,1533.0,177.85,177.92,177.69,177.77,1533.0
2023-12-11 11:30:00,177.83,178.14,177.78,178.09,2757.0,177.83,178.14,177.78,178.09,2757.0
2023-12-11 11:35:00,177.95,177.95,177.71,177.81,1400.0,177.95,177.95,177.71,177.81,1400.0
2023-12-11 11:40:00,177.8,177.91,177.63,177.73,1839.0,177.8,177.91,177.63,177.73,1839.0
2023-12-11 11:45:00,177.77,177.82,177.62,177.73,3552.0,177.77,177.82,177.62,177.73,3552.0
2023-12-11 11:50:00,177.74,177.85,177.68,177.71,2157.0,177.74,177.85,177.68,177.71,2157.0
2023-12-11 11:55:00,177.75,178.21,177.74,178.21,3299.0,177.75,178.21,177.74,178.21,3299.0
2023-12-11 12:00:00,178.14,178.14,177.64,177.72,4728.0,178.14,178.14,177.64,177.72,4728.0
2023-12-11 12:05:00,177.72,177.87,177.72,177.78,4819.0,177.72,177.87,177.72,177.78,4819.0
2023-12-11 12:10:00,177.78,177.94,177.71,177.74,3080.0,177.78,177.94,177.71,177.74,3080.0
2023-12-11 12:15:00,177.72,177.87,177.68,177.7,5049.0,177.72,177.87,177.68,177.7,5049.0
2023-12-11 12:20:00,177.76,177.79,177.66,177.75,5855.0,177.76,177.79,177.66,177.75,5855.0
2023-12-11 12:25:00,177.73,177.91,177.73,177.84,2509.0,177.73,177.91,177.73,177.84,2509.0
2023-12-11 12:30:00,177.9,177.9,177.67,177.77,3449.0,177.9,177.9,177.67,177.77,3449.0
2023-12-11 12:35:00,177.76,177.78,177.75,177.76,500.0,177.76,177.78,177.75,177.76,500.0
2023-12-11 12:40:00,177.73,177.98,177.73,177.92,6659.0,177.73,177.98,177.73,177.92,6659.0
2023-12-11 12:45:00,177.96,177.96,177.78,177.78,2135.0,177.96,177.96,177.78,177.78,2135.0
2023-12-11 12:50:00,177.73,177.77,177.71,177.74,2136.0,177.73,177.77,177.71,177.74,2136.0
2023-12-11 12:55:00,177.7,177.77,177.6,177.7,44925.0,177.7,177.77,177.6,177.7,44925.0
2023-12-11 13:00:00,177.72,177.72,177.46,177.52,4336.0,177.72,177.72,177.46,177.52,4336.0
2023-12-11 13:05:00,177.51,177.9,177.51,177.86,1701.0,177.51,177.9,177.51,177.86,1701.0
2023-12-11 13:10:00,177.87,177.87,177.78,177.84,1072.0,177.87,177.87,177.78,177.84,1072.0
2023-12-11 13:15:00,177.94,178.35,177.93,178.2,2101.0,177.94,178.35,177.93,178.2,2101.0
2023-12-11 13:20:00,178.28,178.52,178.22,178.52,2399.0,178.28,178.52,178.22,178.52,2399.0
2023-12-11 13:25:00,178.59,178.6,178.34,178.34,2795.0,178.59,178.6,178.34,178.34,2795.0
2023-12-11 13:30:00,178.43,178.43,178.24,178.24,2564.0,178.43,178.43,178.24,178.24,2564.0
2023-12-11 13:35:00,178.24,178.48,178.11,178.35,4874.0,178.24,178.48,178.11,178.35,4874.0
2023-12-11 13:40:00,178.36,178.36,178.1,178.19,804.0,178.36,178.36,178.1,178.19,804.0
2023-12-11 13:45:00,178.19,178.45,178.19,178.39,1401.0,178.19,178.45,178.19,178.39,1401.0
2023-12-11 13:50:00,178.45,178.55,178.41,178.55,3186.0,178.45,178.55,178.41,178.55,3186.0
2023-12-11 13:55:00,178.55,178.58,178.42,178.49,4613.0,178.55,178.58,178.42,178.49,4613.0
2023-12-11 14:00:00,178.5,178.6,178.42,178.56,2811.0,178.5,178.6,178.42,178.56,2811.0
2023-12-11 14:05:00,178.53,178.58,178.5,178.53,1589.0,178.53,178.58,178.5,178.53,1589.0
2023-12-11 14:10:00,178.56,178.81,178.51,178.77,4091.0,178.56,178.81,178.51,178.77,4091.0
2023-12-11 14:15:00,178.8,178.8,178.62,178.72,2649.0,178.8,178.8,178.62,178.72,2649.0
2023-12-11 14:20:00,178.72,178.76,178.66,178.76,499.0,178.72,178.76,178.66,178.76,499.0
2023-12-11 14:25:00,178.78,178.78,178.55,178.72,3213.0,178.78,178.78,178.55,178.72,3213.0
2023-12-11 14:30:00,178.72,178.73,178.46,178.52,3291.0,178.72,178.73,178.46,178.52,3291.0
2023-12-11 14:35:00,178.5,178.58,178.4,178.49,2228.0,178.5,178.58,178.4,178.49,2228.0
2023-12-11 14:40:00,178.37,178.38,178.1,178.11,3194.0,178.37,178.38,178.1,178.11,3194.0
2023-12-11 14:45:00,178.11,178.49,178.11,178.48,3049.0,178.11,178.49,178.11,178.48,3049.0
2023-12-11 14:50:00,178.49,178.5,178.48,178.48,800.0,178.49,178.5,178.48,178.48,800.0
2023-12-11 14:55:00,178.41,178.42,178.22,178.39,3314.0,178.41,178.42,178.22,178.39,3314.0
2023-12-11 15:00:00,178.38,178.38,178.17,178.24,3445.0,178.38,178.38,178.17,178.24,3445.0
2023-12-11 15:05:00,178.27,178.35,178.26,178.34,2019.0,178.27,178.35,178.26,178.34,2019.0
2023-12-11 15:10:00,178.37,178.44,178.17,178.22,6691.0,178.37,178.44,178.17,178.22,6691.0
2023-12-11 15:15:00,178.19,178.44,178.19,178.44,4227.0,178.19,178.44,178.19,178.44,4227.0
2023-12-11 15:20:00,178.35,178.45,178.27,178.39,3227.0,178.35,178.45,178.27,178.39,3227.0
2023-12-11 15:25:00,178.39,178.39,178.16,178.16,4421.0,178.39,178.39,178.16,178.16,4421.0
2023-12-11 15:30:00,178.24,178.24,177.73,177.73,9121.0,178.24,178.24,177.73,177.73,9121.0
2023-12-11 15:35:00,177.74,178.02,177.68,177.89,9225.0,177.74,178.02,177.68,177.89,9225.0
2023-12-11 15:40:00,177.91,178.02,177.77,177.81,8675.0,177.91,178.02,177.77,177.81,8675.0
2023-12-11 15:45:00,177.87,178.06,177.73,178.03,15749.0,177.87,178.06,177.73,178.03,15749.0
2023-12-11 15:50:00,178.01,178.05,177.79,177.92,22541.0,178.01,178.05,177.79,177.92,22541.0
2023-12-11 15:55:00,177.91,178.32,177.76,177.76,55156.0,177.91,178.32,177.76,177.76,55156.0
2023-12-12 09:30:00,177.58,177.67,176.2,176.2,6824.0,177.58,177.67,176.2,176.2,6824.0
2023-12-12 09:35:00,176.25,176.62,175.63,175.63,2120.0,176.25,176.62,175.63,175.63,2120.0
2023-12-12 09:40:00,175.78,176.39,175.78,176.24,1167.0,175.78,176.39,175.78,176.24,1167.0
2023-12-12 09:45:00,176.05,176.97,176.05,176.51,2956.0,176.05,176.97,176.05,176.51,2956.0
2023-12-12 09:50:00,176.53,177.37,176.53,177.34,3100.0,176.53,177.37,176.53,177.34,3100.0
2023-12-12 09:55:00,177.13,177.22,176.53,176.53,2092.0,177.13,177.22,176.53,176.53,2092.0
2023-12-12 10:00:00,176.32,177.04,176.32,177.02,4352.0,176.32,177.04,176.32,177.02,4352.0
2023-12-12 10:05:00,176.8,177.49,176.8,177.49,2007.0,176.8,177.49,176.8,177.49,2007.0
2023-12-12 10:10:00,177.49,177.49,177.05,177.22,1357.0,177.49,177.49,177.05,177.22,1357.0
2023-12-12 10:15:00,177.28,177.58,177.16,177.43,3328.0,177.28,177.58,177.16,177.43,3328.0
2023-12-12 10:20:00,177.69,178.08,177.66,177.85,1607.0,177.69,178.08,177.66,177.85,1607.0
2023-12-12 10:25:00,177.66,177.69,177.44,177.57,1802.0,177.66,177.69,177.44,177.57,1802.0
2023-12-12 10:30:00,177.54,178.06,177.53,177.84,8429.0,177.54,178.06,177.53,177.84,8429.0
2023-12-12 10:35:00,178.01,178.55,177.94,178.52,5403.0,178.01,178.55,177.94,178.52,5403.0
2023-12-12 10:40:00,178.6,178.95,178.42,178.72,2815.0,178.6,178.95,178.42,178.72,2815.0
2023-12-12 10:45:00,178.95,178.99,178.27,178.39,2093.0,178.95,178.99,178.27,178.39,2093.0
2023-12-12 10:50:00,178.23,178.23,177.99,178.09,2160.0,178.23,178.23,177.99,178.09,2160.0
2023-12-12 10:55:00,177.97,178.36,177.86,178.36,3041.0,177.97,178.36,177.86,178.36,3041.0
2023-12-12 11:00:00,178.48,178.62,178.28,178.37,2533.0,178.48,178.62,178.28,178.37,2533.0
2023-12-12 11:05:00,178.37,178.37,178.2,178.31,2555.0,178.37,178.37,178.2,178.31,2555.0
2023-12-12 11:10:00,178.23,178.48,178.23,178.44,1116.0,178.23,178.48,178.23,178.44,1116.0
2023-12-12 11:15:00,178.57,178.57,178.19,178.25,5563.0,178.57,178.57,178.19,178.25,5563.0
2023-12-12 11:20:00,178.3,178.38,178.12,178.12,7857.0,178.3,178.38,178.12,178.12,7857.0
2023-12-12 11:25:00,178.06,178.75,178.01,178.75,27860.0,178.06,178.75,178.01,178.75,27860.0
2023-12-12 11:30:00,178.7,178.92,178.49,178.58,3265.0,178.7,178.92,178.49,178.58,3265.0
2023-12-12 11:35:00,178.63,178.63,178.4,178.52,4051.0,178.63,178.63,178.4,178.52,4051.0
2023-12-12 11:40:00,178.4,178.5,178.25,178.42,7068.0,178.4,178.5,178.25,178.42,7068.0
2023-12-12 11:45:00,178.4,178.83,178.39,178.83,1100.0,178.4,178.83,178.39,178.83,1100.0
2023-12-12 11:50:00,178.92,179.1,178.92,179.03,2082.0,178.92,179.1,178.92,179.03,2082.0
2023-12-12 11:55:00,179.1,179.1,178.93,179.03,2227.0,179.1,179.1,178.93,179.03,2227.0
2023-12-12 12:00:00,178.94,178.94,178.85,178.85,300.0,178.94,178.94,178.85,178.85,300.0
2023-12-12 12:05:00,178.94,179.1,178.81,178.81,8367.0,178.94,179.1,178.81,178.81,8367.0
2023-12-12 12:10:00,178.83,179.13,178.78,179.1,4793.0,178.83,179.13,178.78,179.1,4793.0
2023-12-12 12:15:00,179.07,179.2,178.91,178.95,5907.0,179.07,179.2,178.91,178.95,5907.0
2023-12-12 12:20:00,179.0,179.08,178.99,179.0,6138.0,179.0,179.08,178.99,179.0,6138.0
2023-12-12 12:25:00,179.04,179.04,178.91,178.91,2412.0,179.04,179.04,178.91,178.91,2412.0
2023-12-12 12:30:00,178.93,178.99,178.89,178.9,3315.0,178.93,178.99,178.89,178.9,3315.0
2023-12-12 12:35:00,178.9,178.94,178.72,178.73,3300.0,178.9,178.94,178.72,178.73,3300.0
2023-12-12 12:40:00,178.71,178.73,178.42,178.44,3003.0,178.71,178.73,178.42,178.44,3003.0
2023-12-12 12:45:00,178.44,178.53,178.32,178.35,3807.0,178.44,178.53,178.32,178.35,3807.0
2023-12-12 12:50:00,178.41,178.41,178.13,178.15,3163.0,178.41,178.41,178.13,178.15,3163.0
2023-12-12 12:55:00,178.12,178.16,178.0,178.0,1230.0,178.12,178.16,178.0,178.0,1230.0
2023-12-12 13:00:00,177.95,178.25,177.85,178.23,2245.0,177.95,178.25,177.85,178.23,2245.0
2023-12-12 13:05:00,178.1,178.1,177.85,177.99,912.0,178.1,178.1,177.85,177.99,912.0
2023-12-12 13:10:00,177.99,178.18,177.99,178.18,1644.0,177.99,178.18,177.99,178.18,1644.0
2023-12-12 13:15:00,178.15,178.35,178.14,178.14,1860.0,178.15,178.35,178.14,178.14,1860.0
2023-12-12 13:20:00,178.23,178.23,178.03,178.03,883.0,178.23,178.23,178.03,178.03,883.0
2023-12-12 13:25:00,178.02,178.08,178.0,178.0,300.0,178.02,178.08,178.0,178.0,300.0
2023-12-12 13:30:00,178.02,178.11,178.02,178.08,1244.0,178.02,178.11,178.02,178.08,1244.0
2023-12-12 13:35:00,177.88,178.04,177.87,178.03,2328.0,177.88,178.04,177.87,178.03,2328.0
2023-12-12 13:40:00,178.0,178.0,177.79,177.83,1347.0,178.0,178.0,177.79,177.83,1347.0
2023-12-12 13:45:00,177.7,177.7,177.53,177.53,842.0,177.7,177.7,177.53,177.53,842.0
2023-12-12 13:50:00,177.55,177.69,177.53,177.69,1136.0,177.55,177.69,177.53,177.69,1136.0
2023-12-12 13:55:00,177.67,177.73,177.61,177.7,1600.0,177.67,177.73,177.61,177.7,1600.0
2023-12-12 14:00:00,177.76,177.99,177.75,177.92,3848.0,177.76,177.99,177.75,177.92,3848.0
2023-12-12 14:05:00,177.93,177.93,177.77,177.78,717.0,177.93,177.93,177.77,177.78,717.0
2023-12-12 14:10:00,177.8,178.09,177.77,178.08,1300.0,177.8,178.09,177.77,178.08,1300.0
2023-12-12 14:15:00,178.14,178.37,178.13,178.37,1200.0,178.14,178.37,178.13,178.37,1200.0
2023-12-12 14:20:00,178.4,178.74,178.39,178.63,3481.0,178.4,178.74,178.39,178.63,3481.0
2023-12-12 14:25:00,178.62,178.66,178.47,178.52,2350.0,178.62,178.66,178.47,178.52,2350.0
2023-12-12 14:30:00,178.46,178.71,178.46,178.69,1007.0,178.46,178.71,178.46,178.69,1007.0
2023-12-12 14:35:00,178.69,178.69,178.53,178.59,1542.0,178.69,178.69,178.53,178.59,1542.0
2023-12-12 14:40:00,178.66,178.74,178.59,178.6,1798.0,178.66,178.74,178.59,178.6,1798.0
2023-12-12 14:45:00,178.61,178.84,178.56,178.72,5148.0,178.61,178.84,178.56,178.72,5148.0
2023-12-12 14:50:00,178.74,178.76,178.63,178.75,2154.0,178.74,178.76,178.63,178.75,2154.0
2023-12-12 14:55:00,178.76,178.89,178.67,178.72,3083.0,178.76,178.89,178.67,178.72,3083.0
2023-12-12 15:00:00,178.66,178.76,178.61,178.65,1150.0,178.66,178.76,178.61,178.65,1150.0
2023-12-12 15:05:00,178.71,178.83,178.55,178.55,2494.0,178.71,178.83,178.55,178.55,2494.0
2023-12-12 15:10:00,178.63,179.1,178.62,178.97,5138.0,178.63,179.1,178.62,178.97,5138.0
2023-12-12 15:15:00,179.03,179.03,178.67,178.7,4068.0,179.03,179.03,178.67,178.7,4068.0
2023-12-12 15:20:00,178.7,178.75,178.62,178.74,2866.0,178.7,178.75,178.62,178.74,2866.0
2023-12-12 15:25:00,178.76,178.89,178.75,178.75,5939.0,178.76,178.89,178.75,178.75,5939.0
2023-12-12 15:30:00,178.75,178.8,178.7,178.8,3007.0,178.75,178.8,178.7,178.8,3007.0
2023-12-12 15:35:00,178.76,178.79,178.66,178.71,5084.0,178.76,178.79,178.66,178.71,5084.0
2023-12-12 15:40:00,178.72,178.8,178.64,178.64,5168.0,178.72,178.8,178.64,178.64,5168.0
2023-12-12 15:45:00,178.65,178.88,178.55,178.84,14829.0,178.65,178.88,178.55,178.84,14829.0
2023-12-12 15:50:00,178.79,178.88,178.53,178.71,15047.0,178.79,178.88,178.53,178.71,15047.0
2023-12-12 15:55:00,178.82,178.99,178.57,178.72,59031.0,178.82,178.99,178.57,178.72,59031.0
2023-12-13 09:30:00,178.7,179.26,178.15,178.16,7058.0,178.7,179.26,178.15,178.16,7058.0
2023-12-13 09:35:00,178.14,178.14,177.64,177.64,565.0,178.14,178.14,177.64,177.64,565.0
2023-12-13 09:40:00,177.8,177.8,177.53,177.54,707.0,177.8,177.8,177.53,177.54,707.0
2023-12-13 09:45:00,177.65,178.58,177.45,178.09,4465.0,177.65,178.58,177.45,178.09,4465.0
2023-12-13 09:50:00,178.04,178.3,177.76,177.76,4052.0,178.04,178.3,177.76,177.76,4052.0
2023-12-13 09:55:00,177.59,178.05,177.59,177.8,2801.0,177.59,178.05,177.59,177.8,2801.0
2023-12-13 10:00:00,177.78,177.97,177.61,177.82,26154.0,177.78,177.97,177.61,177.82,26154.0
2023-12-13 10:05:00,177.87,178.28,177.86,178.0,8232.0,177.87,178.28,177.86,178.0,8232.0
2023-12-13 10:10:00,177.87,178.09,177.79,177.81,7766.0,177.87,178.09,177.79,177.81,7766.0
2023-12-13 10:15:00,177.84,177.95,177.71,177.85,12426.0,177.84,177.95,177.71,177.85,12426.0
2023-12-13 10:20:00,177.84,177.89,177.64,177.65,5433.0,177.84,177.89,177.64,177.65,5433.0
2023-12-13 10:25:00,177.7,177.98,177.59,177.8,6950.0,177.7,177.98,177.59,177.8,6950.0
2023-12-13 10:30:00,177.8,177.89,177.65,177.65,1730.0,177.8,177.89,177.65,177.65,1730.0
2023-12-13 10:35:00,177.58,177.63,177.44,177.63,2457.0,177.58,177.63,177.44,177.63,2457.0
2023-12-13 10:40:00,177.63,177.63,177.48,177.48,1282.0,177.63,177.63,177.48,177.48,1282.0
2023-12-13 10:45:00,177.51,177.76,177.44,177.68,5998.0,177.51,177.76,177.44,177.68,5998.0
2023-12-13 10:50:00,177.63,177.7,177.51,177.65,9059.0,177.63,177.7,177.51,177.65,9059.0
2023-12-13 10:55:00,177.62,177.75,177.52,177.7,12290.0,177.62,177.75,177.52,177.7,12290.0
2023-12-13 11:00:00,177.78,178.11,177.68,177.98,17001.0,177.78,178.11,177.68,177.98,17001.0
2023-12-13 11:05:00,178.04,178.61,177.94,178.58,4132.0,178.04,178.61,177.94,178.58,4132.0
2023-12-13 11:10:00,178.78,178.78,178.48,178.48,2600.0,178.78,178.78,178.48,178.48,2600.0
2023-12-13 11:15:00,178.47,178.63,178.4,178.44,1800.0,178.47,178.63,178.4,178.44,1800.0
2023-12-13 11:20:00,178.53,178.78,178.46,178.56,3706.0,178.53,178.78,178.46,178.56,3706.0
2023-12-13 11:25:00,178.66,179.06,178.65,178.94,899.0,178.66,179.06,178.65,178.94,899.0
2023-12-13 11:30:00,178.9,178.9,178.33,178.38,3051.0,178.9,178.9,178.33,178.38,3051.0
2023-12-13 11:35:00,178.28,178.67,178.25,178.67,3500.0,178.28,178.67,178.25,178.67,3500.0
2023-12-13 11:40:00,178.57,178.57,178.39,178.39,1192.0,178.57,178.57,178.39,178.39,1192.0
2023-12-13 11:45:00,178.37,178.43,178.27,178.37,1445.0,178.37,178.43,178.27,178.37,1445.0
2023-12-13 11:50:00,178.38,178.59,178.37,178.59,1326.0,178.38,178.59,178.37,178.59,1326.0
2023-12-13 11:55:00,178.69,178.86,178.66,178.86,1780.0,178.69,178.86,178.66,178.86,1780.0
2023-12-13 12:00:00,178.91,178.91,178.81,178.87,1249.0,178.91,178.91,178.81,178.87,1249.0
2023-12-13 12:05:00,178.88,178.95,178.75,178.77,900.0,178.88,178.95,178.75,178.77,900.0
2023-12-13 12:10:00,178.83,179.03,178.71,178.95,2304.0,178.83,179.03,178.71,178.95,2304.0
2023-12-13 12:15:00,178.91,179.01,178.87,178.9,2021.0,178.91,179.01,178.87,178.9,2021.0
2023-12-13 12:20:00,178.96,179.1,178.78,178.81,4683.0,178.96,179.1,178.78,178.81,4683.0
2023-12-13 12:25:00,178.81,179.01,178.73,178.97,2228.0,178.81,179.01,178.73,178.97,2228.0
2023-12-13 12:30:00,179.03,179.15,178.91,179.03,7170.0,179.03,179.15,178.91,179.03,7170.0
2023-12-13 12:35:00,179.04,179.12,178.92,179.1,2948.0,179.04,179.12,178.92,179.1,2948.0
2023-12-13 12:40:00,179.01,179.17,179.0,179.15,6663.0,179.01,179.17,179.0,179.15,6663.0
2023-12-13 12:45:00,179.15,179.15,178.78,178.85,4212.0,179.15,179.15,178.78,178.85,4212.0
2023-12-13 12:50:00,178.9,179.62,178.82,179.6,6259.0,178.9,179.62,178.82,179.6,6259.0
2023-12-13 12:55:00,179.54,179.72,179.4,179.53,3711.0,179.54,179.72,179.4,179.53,3711.0
2023-12-13 13:00:00,179.59,179.59,179.37,179.46,2730.0,179.59,179.59,179.37,179.46,2730.0
2023-12-13 13:05:00,179.46,179.5,179.29,179.29,1500.0,179.46,179.5,179.29,179.29,1500.0
2023-12-13 13:10:00,179.23,179.23,179.01,179.07,2321.0,179.23,179.23,179.01,179.07,2321.0
2023-12-13 13:15:00,179.14,179.24,179.1,179.14,2157.0,179.14,179.24,179.1,179.14,2157.0
2023-12-13 13:20:00,179.01,179.1,178.92,178.96,2858.0,179.01,179.1,178.92,178.96,2858.0
2023-12-13 13:25:00,178.96,179.22,178.87,179.22,4063.0,178.96,179.22,178.87,179.22,4063.0
2023-12-13 13:30:00,179.22,179.4,179.18,179.2,2400.0,179.22,179.4,179.18,179.2,2400.0
2023-12-13 13:35:00,179.12,179.25,179.11,179.11,1905.0,179.12,179.25,179.11,179.11,1905.0
2023-12-13 13:40:00,179.11,179.18,179.06,179.08,2900.0,179.11,179.18,179.06,179.08,2900.0
2023-12-13 13:45:00,179.05,179.28,179.04,179.28,1816.0,179.05,179.28,179.04,179.28,1816.0
2023-12-13 13:50:00,179.27,179.5,179.24,179.46,2764.0,179.27,179.5,179.24,179.46,2764.0
2023-12-13 13:55:00,179.49,179.72,179.41,179.41,3000.0,179.49,179.72,179.41,179.41,3000.0
2023-12-13 14:00:00,179.67,180.99,179.56,180.87,10643.0,179.67,180.99,179.56,180.87,10643.0
2023-12-13 14:05:00,180.99,181.46,180.9,181.35,8870.0,180.99,181.46,180.9,181.35,8870.0
2023-12-13 14:10:00,181.35,181.75,181.26,181.46,6447.0,181.35,181.75,181.26,181.46,6447.0
2023-12-13 14:15:00,181.45,182.06,181.45,181.98,7064.0,181.45,182.06,181.45,181.98,7064.0
2023-12-13 14:20:00,181.95,182.71,181.91,182.61,5545.0,181.95,182.71,181.91,182.61,5545.0
2023-12-13 14:25:00,182.71,183.27,182.44,183.17,9262.0,182.71,183.27,182.44,183.17,9262.0
2023-12-13 14:30:00,183.24,183.51,182.84,183.48,11064.0,183.24,183.51,182.84,183.48,11064.0
2023-12-13 14:35:00,183.43,183.78,183.37,183.49,14925.0,183.43,183.78,183.37,183.49,14925.0
2023-12-13 14:40:00,183.49,184.5,183.48,184.31,13495.0,183.49,184.5,183.48,184.31,13495.0
2023-12-13 14:45:00,184.35,184.84,184.35,184.78,8705.0,184.35,184.84,184.35,184.78,8705.0
2023-12-13 14:50:00,184.59,185.05,184.51,184.91,14994.0,184.59,185.05,184.51,184.91,14994.0
2023-12-13 14:55:00,184.76,184.97,184.49,184.5,8574.0,184.76,184.97,184.49,184.5,8574.0
2023-12-13 15:00:00,184.5,185.61,184.5,185.61,10790.0,184.5,185.61,184.5,185.61,10790.0
2023-12-13 15:05:00,185.63,185.85,185.08,185.1,7017.0,185.63,185.85,185.08,185.1,7017.0
2023-12-13 15:10:00,185.07,185.34,184.33,184.5,18396.0,185.07,185.34,184.33,184.5,18396.0
2023-12-13 15:15:00,184.57,184.62,184.22,184.33,21038.0,184.57,184.62,184.22,184.33,21038.0
2023-12-13 15:20:00,184.33,185.18,184.32,185.14,19675.0,184.33,185.18,184.32,185.14,19675.0
2023-12-13 15:25:00,185.07,185.94,184.92,185.93,40768.0,185.07,185.94,184.92,185.93,40768.0
2023-12-13 15:30:00,185.98,186.46,185.82,186.38,19024.0,185.98,186.46,185.82,186.38,19024.0
2023-12-13 15:35:00,186.37,187.24,186.37,186.8,23755.0,186.37,187.24,186.37,186.8,23755.0
2023-12-13 15:40:00,186.88,186.95,186.58,186.9,26475.0,186.88,186.95,186.58,186.9,26475.0
2023-12-13 15:45:00,186.9,187.08,186.81,186.99,37133.0,186.9,187.08,186.81,186.99,37133.0
2023-12-13 15:50:00,186.94,187.09,186.73,186.81,51348.0,186.94,187.09,186.73,186.81,51348.0
2023-12-13 15:55:00,186.83,187.06,186.61,186.75,110793.0,186.83,187.06,186.61,186.75,110793.0
2023-12-14 09:30:00,189.31,190.62,189.31,190.46,19594.0,189.31,190.62,189.31,190.46,19594.0
2023-12-14 09:35:00,190.55,190.63,190.11,190.38,5550.0,190.55,190.63,190.11,190.38,5550.0
2023-12-14 09:40:00,190.3,191.28,190.11,191.05,4961.0,190.3,191.28,190.11,191.05,4961.0
2023-12-14 09:45:00,191.43,191.43,190.48,190.5,4771.0,191.43,191.43,190.48,190.5,4771.0
2023-12-14 09:50:00,190.69,191.59,190.58,191.59,19475.0,190.69,191.59,190.58,191.59,19475.0
2023-12-14 09:55:00,191.62,191.99,191.61,191.9,7654.0,191.62,191.99,191.61,191.9,7654.0
2023-12-14 10:00:00,192.04,192.92,192.04,192.57,19033.0,192.04,192.92,192.04,192.57,19033.0
2023-12-14 10:05:00,192.57,192.57,191.5,191.68,9363.0,192.57,192.57,191.5,191.68,9363.0
2023-12-14 10:10:00,191.74,191.75,190.91,191.09,16609.0,191.74,191.75,190.91,191.09,16609.0
2023-12-14 10:15:00,191.2,191.46,190.77,191.46,13291.0,191.2,191.46,190.77,191.46,13291.0
2023-12-14 10:20:00,191.54,191.72,191.23,191.35,12430.0,191.54,191.72,191.23,191.35,12430.0
2023-12-14 10:25:00,191.46,192.0,191.32,191.66,9529.0,191.46,192.0,191.32,191.66,9529.0
2023-12-14 10:30:00,191.75,192.07,191.5,191.68,3855.0,191.75,192.07,191.5,191.68,3855.0
2023-12-14 10:35:00,191.67,191.97,191.34,191.97,6752.0,191.67,191.97,191.34,191.97,6752.0
2023-12-14 10:40:00,191.81,191.99,191.72,191.87,3252.0,191.81,191.99,191.72,191.87,3252.0
2023-12-14 10:45:00,191.86,192.07,191.63,192.0,8641.0,191.86,192.07,191.63,192.0,8641.0
2023-12-14 10:50:00,191.8,192.27,191.8,192.26,5656.0,191.8,192.27,191.8,192.26,5656.0
2023-12-14 10:55:00,192.29,192.44,191.7,191.71,3504.0,192.29,192.44,191.7,191.71,3504.0
2023-12-14 11:00:00,191.8,192.26,191.8,192.24,4068.0,191.8,192.26,191.8,192.24,4068.0
2023-12-14 11:05:00,192.08,192.24,191.35,191.35,7003.0,192.08,192.24,191.35,191.35,7003.0
2023-12-14 11:10:00,191.43,191.52,190.8,190.8,8890.0,191.43,191.52,190.8,190.8,8890.0
2023-12-14 11:15:00,190.35,191.09,190.27,190.65,5807.0,190.35,191.09,190.27,190.65,5807.0
2023-12-14 11:20:00,190.65,191.68,190.59,190.97,22029.0,190.65,191.68,190.59,190.97,22029.0
2023-12-14 11:25:00,191.08,191.26,190.89,190.89,5485.0,191.08,191.26,190.89,190.89,5485.0
2023-12-14 11:30:00,190.98,191.16,190.85,190.86,3652.0,190.98,191.16,190.85,190.86,3652.0
2023-12-14 11:35:00,190.94,191.16,190.76,191.08,14380.0,190.94,191.16,190.76,191.08,14380.0
2023-12-14 11:40:00,191.25,191.55,191.08,191.5,5147.0,191.25,191.55,191.08,191.5,5147.0
2023-12-14 11:45:00,191.5,191.59,191.26,191.29,4631.0,191.5,191.59,191.26,191.29,4631.0
2023-12-14 11:50:00,191.31,191.4,191.23,191.31,1918.0,191.31,191.4,191.23,191.31,1918.0
2023-12-14 11:55:00,191.33,191.4,190.78,190.78,7320.0,191.33,191.4,190.78,190.78,7320.0
2023-12-14 12:00:00,190.86,191.05,190.8,190.91,19220.0,190.86,191.05,190.8,190.91,19220.0
2023-12-14 12:05:00,190.95,191.05,190.61,190.61,20601.0,190.95,191.05,190.61,190.61,20601.0
2023-12-14 12:10:00,190.41,190.78,190.41,190.78,4133.0,190.41,190.78,190.41,190.78,4133.0
2023-12-14 12:15:00,190.59,190.59,189.88,190.32,9475.0,190.59,190.59,189.88,190.32,9475.0
2023-12-14 12:20:00,190.4,190.44,190.19,190.25,9934.0,190.4,190.44,190.19,190.25,9934.0
2023-12-14 12:25:00,190.34,190.36,190.23,190.28,4174.0,190.34,190.36,190.23,190.28,4174.0
2023-12-14 12:30:00,190.28,190.4,190.03,190.4,13415.0,190.28,190.4,190.03,190.4,13415.0
2023-12-14 12:35:00,190.28,190.3,189.89,189.9,5822.0,190.28,190.3,189.89,189.9,5822.0
2023-12-14 12:40:00,189.96,190.11,189.86,189.86,5920.0,189.96,190.11,189.86,189.86,5920.0
2023-12-14 12:45:00,189.86,189.91,189.21,189.63,4895.0,189.86,189.91,189.21,189.63,4895.0
2023-12-14 12:50:00,189.76,189.86,189.24,189.24,1401.0,189.76,189.86,189.24,189.24,1401.0
2023-12-14 12:55:00,189.12,189.12,188.76,188.76,4174.0,189.12,189.12,188.76,188.76,4174.0
2023-12-14 13:00:00,188.51,188.53,187.97,187.97,3605.0,188.51,188.53,187.97,187.97,3605.0
2023-12-14 13:05:00,187.95,188.49,187.95,188.34,7120.0,187.95,188.49,187.95,188.34,7120.0
2023-12-14 13:10:00,188.46,188.73,188.39,188.63,13357.0,188.46,188.73,188.39,188.63,13357.0
2023-12-14 13:15:00,188.63,189.19,188.62,189.0,7195.0,188.63,189.19,188.62,189.0,7195.0
2023-12-14 13:20:00,188.99,188.99,188.88,188.92,3312.0,188.99,188.99,188.88,188.92,3312.0
2023-12-14 13:25:00,188.92,188.94,188.23,188.29,19710.0,188.92,188.94,188.23,188.29,19710.0
2023-12-14 13:30:00,188.26,188.31,187.46,187.96,11578.0,188.26,188.31,187.46,187.96,11578.0
2023-12-14 13:35:00,187.95,188.35,187.9,188.35,10347.0,187.95,188.35,187.9,188.35,10347.0
2023-12-14 13:40:00,188.3,188.42,187.94,188.0,4403.0,188.3,188.42,187.94,188.0,4403.0
2023-12-14 13:45:00,188.0,188.18,187.87,187.87,10743.0,188.0,188.18,187.87,187.87,10743.0
2023-12-14 13:50:00,187.83,187.83,187.01,187.25,7217.0,187.83,187.83,187.01,187.25,7217.0
2023-12-14 13:55:00,187.25,187.94,187.06,187.94,5073.0,187.25,187.94,187.06,187.94,5073.0
2023-12-14 14:00:00,187.94,188.19,187.93,188.06,4860.0,187.94,188.19,187.93,188.06,4860.0
2023-12-14 14:05:00,188.06,188.18,187.98,188.18,18155.0,188.06,188.18,187.98,188.18,18155.0
2023-12-14 14:10:00,188.25,188.48,188.24,188.48,3658.0,188.25,188.48,188.24,188.48,3658.0
2023-12-14 14:15:00,188.48,188.76,188.4,188.71,7918.0,188.48,188.76,188.4,188.71,7918.0
2023-12-14 14:20:00,188.67,189.11,188.66,188.88,4922.0,188.67,189.11,188.66,188.88,4922.0
2023-12-14 14:25:00,188.84,189.05,188.74,188.9,5203.0,188.84,189.05,188.74,188.9,5203.0
2023-12-14 14:30:00,188.84,188.86,188.67,188.83,9575.0,188.84,188.86,188.67,188.83,9575.0
2023-12-14 14:35:00,188.85,189.01,188.8,188.87,9207.0,188.85,189.01,188.8,188.87,9207.0
2023-12-14 14:40:00,188.78,189.15,188.7,189.15,6814.0,188.78,189.15,188.7,189.15,6814.0
2023-12-14 14:45:00,189.15,189.16,188.87,189.14,6222.0,189.15,189.16,188.87,189.14,6222.0
2023-12-14 14:50:00,189.14,189.14,188.91,188.91,4784.0,189.14,189.14,188.91,188.91,4784.0
2023-12-14 14:55:00,188.99,189.29,188.95,189.27,9672.0,188.99,189.29,188.95,189.27,9672.0
2023-12-14 15:00:00,189.26,189.36,189.17,189.31,9232.0,189.26,189.36,189.17,189.31,9232.0
2023-12-14 15:05:00,189.31,189.33,188.9,189.17,6260.0,189.31,189.33,188.9,189.17,6260.0
2023-12-14 15:10:00,189.12,189.18,188.71,188.89,9760.0,189.12,189.18,188.71,188.89,9760.0
2023-12-14 15:15:00,188.88,189.11,188.87,189.11,7009.0,188.88,189.11,188.87,189.11,7009.0
2023-12-14 15:20:00,189.13,189.23,188.84,188.84,6128.0,189.13,189.23,188.84,188.84,6128.0
2023-12-14 15:25:00,188.82,189.04,188.67,188.96,16481.0,188.82,189.04,188.67,188.96,16481.0
2023-12-14 15:30:00,189.01,189.09,188.66,188.68,9179.0,189.01,189.09,188.66,188.68,9179.0
2023-12-14 15:35:00,188.58,188.84,188.37,188.48,16373.0,188.58,188.84,188.37,188.48,16373.0
2023-12-14 15:40:00,188.49,188.58,188.36,188.39,9491.0,188.49,188.58,188.36,188.39,9491.0
2023-12-14 15:45:00,188.44,188.53,188.03,188.04,22853.0,188.44,188.53,188.03,188.04,22853.0
2023-12-14 15:50:00,187.98,188.47,187.95,188.44,51296.0,187.98,188.47,187.95,188.44,51296.0
2023-12-14 15:55:00,188.44,188.51,187.88,187.9,181529.0,188.44,188.51,187.88,187.9,181529.0
2023-12-15 09:30:00,187.63,189.99,186.93,189.99,50945.0,187.63,189.99,186.93,189.99,50945.0
2023-12-15 09:35:00,188.97,188.97,186.73,186.84,3614.0,188.97,188.97,186.73,186.84,3614.0
2023-12-15 09:40:00,186.59,186.63,185.23,186.03,5791.0,186.59,186.63,185.23,186.03,5791.0
2023-12-15 09:45:00,186.03,187.61,186.03,187.22,4081.0,186.03,187.61,186.03,187.22,4081.0
2023-12-15 09:50:00,187.13,187.13,186.47,186.56,1009.0,187.13,187.13,186.47,186.56,1009.0
2023-12-15 09:55:00,186.65,186.65,185.89,186.17,2434.0,186.65,186.65,185.89,186.17,2434.0
2023-12-15 10:00:00,186.28,186.4,185.72,185.97,4504.0,186.28,186.4,185.72,185.97,4504.0
2023-12-15 10:05:00,185.95,185.95,185.46,185.58,1651.0,185.95,185.95,185.46,185.58,1651.0
2023-12-15 10:10:00,185.53,185.53,185.08,185.48,2400.0,185.53,185.53,185.08,185.48,2400.0
2023-12-15 10:15:00,185.49,185.49,185.06,185.19,6366.0,185.49,185.49,185.06,185.19,6366.0
2023-12-15 10:20:00,185.32,186.24,185.32,186.04,3726.0,185.32,186.24,185.32,186.04,3726.0
2023-12-15 10:25:00,186.03,186.42,185.92,186.42,2104.0,186.03,186.42,185.92,186.42,2104.0
2023-12-15 10:30:00,186.43,186.57,186.18,186.57,3193.0,186.43,186.57,186.18,186.57,3193.0
2023-12-15 10:35:00,186.4,186.78,185.84,185.96,5025.0,186.4,186.78,185.84,185.96,5025.0
2023-12-15 10:40:00,185.9,185.9,185.5,185.77,1320.0,185.9,185.9,185.5,185.77,1320.0
2023-12-15 10:45:00,185.61,186.12,185.51,185.92,2720.0,185.61,186.12,185.51,185.92,2720.0
2023-12-15 10:50:00,185.91,186.43,185.91,186.39,13639.0,185.91,186.43,185.91,186.39,13639.0
2023-12-15 10:55:00,186.39,186.5,186.15,186.39,5203.0,186.39,186.5,186.15,186.39,5203.0
2023-12-15 11:00:00,186.16,186.41,186.06,186.25,5020.0,186.16,186.41,186.06,186.25,5020.0
2023-12-15 11:05:00,186.42,186.42,185.97,185.97,2300.0,186.42,186.42,185.97,185.97,2300.0
2023-12-15 11:10:00,185.88,185.96,185.59,185.7,2889.0,185.88,185.96,185.59,185.7,2889.0
2023-12-15 11:15:00,185.84,185.94,185.71,185.81,1866.0,185.84,185.94,185.71,185.81,1866.0
2023-12-15 11:20:00,185.66,185.66,185.37,185.46,4618.0,185.66,185.66,185.37,185.46,4618.0
2023-12-15 11:25:00,185.24,185.24,185.0,185.0,1602.0,185.24,185.24,185.0,185.0,1602.0
2023-12-15 11:30:00,185.0,185.45,184.84,185.21,7665.0,185.0,185.45,184.84,185.21,7665.0
2023-12-15 11:35:00,185.11,185.46,184.67,185.46,5244.0,185.11,185.46,184.67,185.46,5244.0
2023-12-15 11:40:00,185.37,185.41,184.76,185.19,6825.0,185.37,185.41,184.76,185.19,6825.0
2023-12-15 11:45:00,185.35,185.41,185.23,185.27,4401.0,185.35,185.41,185.23,185.27,4401.0
2023-12-15 11:50:00,185.27,185.71,185.26,185.71,3445.0,185.27,185.71,185.26,185.71,3445.0
2023-12-15 11:55:00,185.71,185.93,185.71,185.93,1100.0,185.71,185.93,185.71,185.93,1100.0
2023-12-15 12:00:00,185.93,186.0,185.42,185.55,3248.0,185.93,186.0,185.42,185.55,3248.0
2023-12-15 12:05:00,185.64,185.77,185.64,185.77,1100.0,185.64,185.77,185.64,185.77,1100.0
2023-12-15 12:10:00,185.88,185.88,185.38,185.46,3003.0,185.88,185.88,185.38,185.46,3003.0
2023-12-15 12:15:00,185.44,185.59,185.25,185.33,802.0,185.44,185.59,185.25,185.33,802.0
2023-12-15 12:20:00,185.48,185.51,185.19,185.24,2458.0,185.48,185.51,185.19,185.24,2458.0
2023-12-15 12:25:00,185.34,185.48,185.26,185.4,2146.0,185.34,185.48,185.26,185.4,2146.0
2023-12-15 12:30:00,185.4,185.56,185.31,185.56,3757.0,185.4,185.56,185.31,185.56,3757.0
2023-12-15 12:35:00,185.49,185.62,185.28,185.31,3600.0,185.49,185.62,185.28,185.31,3600.0
2023-12-15 12:40:00,185.4,185.4,185.02,185.03,1026.0,185.4,185.4,185.02,185.03,1026.0
2023-12-15 12:45:00,184.88,185.07,184.35,184.91,9637.0,184.88,185.07,184.35,184.91,9637.0
2023-12-15 12:50:00,184.9,185.14,184.89,185.14,4064.0,184.9,185.14,184.89,185.14,4064.0
2023-12-15 12:55:00,185.19,185.37,184.78,184.78,1000.0,185.19,185.37,184.78,184.78,1000.0
2023-12-15 13:00:00,184.93,184.98,184.75,184.75,2680.0,184.93,184.98,184.75,184.75,2680.0
2023-12-15 13:05:00,184.81,184.81,184.36,184.67,5656.0,184.81,184.81,184.36,184.67,5656.0
2023-12-15 13:10:00,184.64,184.64,184.4,184.62,5920.0,184.64,184.64,184.4,184.62,5920.0
2023-12-15 13:15:00,184.59,184.66,184.46,184.61,4455.0,184.59,184.66,184.46,184.61,4455.0
2023-12-15 13:20:00,184.52,184.64,184.49,184.64,3803.0,184.52,184.64,184.49,184.64,3803.0
2023-12-15 13:25:00,184.59,184.71,184.48,184.71,2774.0,184.59,184.71,184.48,184.71,2774.0
2023-12-15 13:30:00,184.71,184.8,184.44,184.6,4951.0,184.71,184.8,184.44,184.6,4951.0
2023-12-15 13:35:00,184.56,184.66,184.23,184.41,9292.0,184.56,184.66,184.23,184.41,9292.0
2023-12-15 13:40:00,184.24,184.3,183.84,184.07,4324.0,184.24,184.3,183.84,184.07,4324.0
2023-12-15 13:45:00,184.07,184.27,183.8,184.21,3796.0,184.07,184.27,183.8,184.21,3796.0
2023-12-15 13:50:00,184.3,184.39,184.13,184.39,3579.0,184.3,184.39,184.13,184.39,3579.0
2023-12-15 13:55:00,184.45,184.62,184.19,184.27,2113.0,184.45,184.62,184.19,184.27,2113.0
2023-12-15 14:00:00,184.19,184.34,184.14,184.29,1517.0,184.19,184.34,184.14,184.29,1517.0
2023-12-15 14:05:00,184.19,184.26,184.03,184.22,2552.0,184.19,184.26,184.03,184.22,2552.0
2023-12-15 14:10:00,184.26,184.5,184.21,184.5,4400.0,184.26,184.5,184.21,184.5,4400.0
2023-12-15 14:15:00,184.88,184.98,184.65,184.65,3411.0,184.88,184.98,184.65,184.65,3411.0
2023-12-15 14:20:00,184.54,184.65,184.38,184.48,9265.0,184.54,184.65,184.38,184.48,9265.0
2023-12-15 14:25:00,184.44,184.68,184.41,184.63,3140.0,184.44,184.68,184.41,184.63,3140.0
2023-12-15 14:30:00,184.64,184.78,184.54,184.54,3489.0,184.64,184.78,184.54,184.54,3489.0
2023-12-15 14:35:00,184.59,184.63,184.29,184.29,8412.0,184.59,184.63,184.29,184.29,8412.0
2023-12-15 14:40:00,184.36,184.57,184.36,184.41,4641.0,184.36,184.57,184.36,184.41,4641.0
2023-12-15 14:45:00,184.41,184.42,184.21,184.22,4196.0,184.41,184.42,184.21,184.22,4196.0
2023-12-15 14:50:00,184.25,184.41,184.25,184.31,3445.0,184.25,184.41,184.25,184.31,3445.0
2023-12-15 14:55:00,184.3,184.39,183.81,184.04,11752.0,184.3,184.39,183.81,184.04,11752.0
2023-12-15 15:00:00,184.1,184.18,183.99,184.02,5331.0,184.1,184.18,183.99,184.02,5331.0
2023-12-15 15:05:00,183.96,184.24,183.86,184.21,8037.0,183.96,184.24,183.86,184.21,8037.0
2023-12-15 15:10:00,184.22,184.22,183.68,183.7,3752.0,184.22,184.22,183.68,183.7,3752.0
2023-12-15 15:15:00,183.76,183.9,183.52,183.75,13935.0,183.76,183.9,183.52,183.75,13935.0
2023-12-15 15:20:00,183.87,184.28,183.87,184.2,5456.0,183.87,184.28,183.87,184.2,5456.0
2023-12-15 15:25:00,184.26,184.55,184.21,184.48,14176.0,184.26,184.55,184.21,184.48,14176.0
2023-12-15 15:30:00,184.73,184.85,184.36,184.38,20761.0,184.73,184.85,184.36,184.38,20761.0
2023-12-15 15:35:00,184.38,184.38,183.92,183.97,15142.0,184.38,184.38,183.92,183.97,15142.0
2023-12-15 15:40:00,183.9,184.07,183.75,183.88,14644.0,183.9,184.07,183.75,183.88,14644.0
2023-12-15 15:45:00,183.91,184.09,183.69,183.74,37134.0,183.91,184.09,183.69,183.74,37134.0
2023-12-15 15:50:00,183.81,184.18,183.59,183.94,52431.0,183.81,184.18,183.59,183.94,52431.0
2023-12-15 15:55:00,183.94,184.0,182.83,183.05,230643.0,183.94,184.0,182.83,183.05,230643.0
2023-12-18 09:30:00,184.0,184.69,182.64,183.65,6064.0,184.0,184.69,182.64,183.65,6064.0
2023-12-18 09:35:00,183.67,183.73,182.99,183.33,1755.0,183.67,183.73,182.99,183.33,1755.0
2023-12-18 09:40:00,183.64,184.18,183.51,183.62,7411.0,183.64,184.18,183.51,183.62,7411.0
2023-12-18 09:45:00,183.6,183.63,183.51,183.51,900.0,183.6,183.63,183.51,183.51,900.0
2023-12-18 09:50:00,183.29,183.29,182.57,182.67,1800.0,183.29,183.29,182.57,182.67,1800.0
2023-12-18 09:55:00,182.79,183.04,182.55,183.03,2900.0,182.79,183.04,182.55,183.03,2900.0
2023-12-18 10:00:00,183.16,183.32,182.86,183.19,2427.0,183.16,183.32,182.86,183.19,2427.0
2023-12-18 10:05:00,183.07,183.5,183.06,183.48,3468.0,183.07,183.5,183.06,183.48,3468.0
2023-12-18 10:10:00,183.46,183.46,182.34,182.34,6206.0,183.46,183.46,182.34,182.34,6206.0
2023-12-18 10:15:00,182.43,182.7,182.23,182.34,3734.0,182.43,182.7,182.23,182.34,3734.0
2023-12-18 10:20:00,182.36,182.56,182.17,182.56,1885.0,182.36,182.56,182.17,182.56,1885.0
2023-12-18 10:25:00,182.62,182.66,182.2,182.2,3700.0,182.62,182.66,182.2,182.2,3700.0
2023-12-18 10:30:00,182.12,182.12,181.58,181.73,5502.0,182.12,182.12,181.58,181.73,5502.0
2023-12-18 10:35:00,181.59,181.96,181.51,181.89,6719.0,181.59,181.96,181.51,181.89,6719.0
2023-12-18 10:40:00,181.89,182.11,181.89,181.95,2356.0,181.89,182.11,181.89,181.95,2356.0
2023-12-18 10:45:00,182.03,182.4,181.94,182.07,5956.0,182.03,182.4,181.94,182.07,5956.0
2023-12-18 10:50:00,182.11,182.11,181.64,181.71,6601.0,182.11,182.11,181.64,181.71,6601.0
2023-12-18 10:55:00,181.56,182.17,181.45,182.09,3255.0,181.56,182.17,181.45,182.09,3255.0
2023-12-18 11:00:00,182.25,182.25,181.82,182.07,2000.0,182.25,182.25,181.82,182.07,2000.0
2023-12-18 11:05:00,182.11,182.11,181.84,181.92,8161.0,182.11,182.11,181.84,181.92,8161.0
2023-12-18 11:10:00,181.92,182.13,181.87,182.06,3701.0,181.92,182.13,181.87,182.06,3701.0
2023-12-18 11:15:00,182.12,182.12,181.92,181.97,5267.0,182.12,182.12,181.92,181.97,5267.0
2023-12-18 11:20:00,181.97,181.99,181.74,181.75,7100.0,181.97,181.99,181.74,181.75,7100.0
2023-12-18 11:25:00,181.75,181.8,181.6,181.72,8977.0,181.75,181.8,181.6,181.72,8977.0
2023-12-18 11:30:00,181.72,182.0,181.46,181.46,3052.0,181.72,182.0,181.46,181.46,3052.0
2023-12-18 11:35:00,181.69,181.69,181.31,181.34,6900.0,181.69,181.69,181.31,181.34,6900.0
2023-12-18 11:40:00,181.5,181.81,181.5,181.75,1524.0,181.5,181.81,181.5,181.75,1524.0
2023-12-18 11:45:00,181.52,181.65,181.52,181.61,800.0,181.52,181.65,181.52,181.61,800.0
2023-12-18 11:50:00,181.62,181.72,181.43,181.5,3159.0,181.62,181.72,181.43,181.5,3159.0
2023-12-18 11:55:00,181.53,181.54,181.33,181.44,7193.0,181.53,181.54,181.33,181.44,7193.0
2023-12-18 12:00:00,181.49,181.49,181.24,181.3,1701.0,181.49,181.49,181.24,181.3,1701.0
2023-12-18 12:05:00,181.35,181.36,181.24,181.24,579.0,181.35,181.36,181.24,181.24,579.0
2023-12-18 12:10:00,181.32,181.66,181.31,181.66,2242.0,181.32,181.66,181.31,181.66,2242.0
2023-12-18 12:15:00,181.66,181.71,181.15,181.15,2378.0,181.66,181.71,181.15,181.15,2378.0
2023-12-18 12:20:00,181.05,181.13,180.83,180.83,4414.0,181.05,181.13,180.83,180.83,4414.0
2023-12-18 12:25:00,180.87,181.15,180.86,181.02,4160.0,180.87,181.15,180.86,181.02,4160.0
2023-12-18 12:30:00,181.03,181.26,180.91,181.19,2761.0,181.03,181.26,180.91,181.19,2761.0
2023-12-18 12:35:00,181.24,181.54,181.14,181.54,1700.0,181.24,181.54,181.14,181.54,1700.0
2023-12-18 12:40:00,181.63,181.86,181.62,181.86,800.0,181.63,181.86,181.62,181.86,800.0
2023-12-18 12:45:00,181.82,181.87,181.73,181.84,2043.0,181.82,181.87,181.73,181.84,2043.0
2023-12-18 12:50:00,181.89,182.05,181.6,181.64,4350.0,181.89,182.05,181.6,181.64,4350.0
2023-12-18 12:55:00,181.69,181.81,181.5,181.5,8058.0,181.69,181.81,181.5,181.5,8058.0
2023-12-18 13:00:00,181.48,181.48,181.27,181.38,6057.0,181.48,181.48,181.27,181.38,6057.0
2023-12-18 13:05:00,181.39,181.65,181.39,181.6,1311.0,181.39,181.65,181.39,181.6,1311.0
2023-12-18 13:10:00,181.67,181.67,181.52,181.56,2725.0,181.67,181.67,181.52,181.56,2725.0
2023-12-18 13:15:00,181.56,181.79,181.56,181.78,1420.0,181.56,181.79,181.56,181.78,1420.0
2023-12-18 13:20:00,181.85,181.92,181.72,181.73,2519.0,181.85,181.92,181.72,181.73,2519.0
2023-12-18 13:25:00,181.81,181.81,181.68,181.74,3037.0,181.81,181.81,181.68,181.74,3037.0
2023-12-18 13:30:00,181.74,181.74,181.65,181.68,2100.0,181.74,181.74,181.65,181.68,2100.0
2023-12-18 13:35:00,181.68,181.79,181.62,181.74,1801.0,181.68,181.79,181.62,181.74,1801.0
2023-12-18 13:40:00,181.81,182.01,181.76,181.99,3767.0,181.81,182.01,181.76,181.99,3767.0
2023-12-18 13:45:00,182.0,182.11,181.86,181.86,3100.0,182.0,182.11,181.86,181.86,3100.0
2023-12-18 13:50:00,181.96,182.08,181.95,181.97,1378.0,181.96,182.08,181.95,181.97,1378.0
2023-12-18 13:55:00,181.96,181.97,181.74,181.81,6606.0,181.96,181.97,181.74,181.81,6606.0
2023-12-18 14:00:00,181.85,181.86,181.78,181.78,965.0,181.85,181.86,181.78,181.78,965.0
2023-12-18 14:05:00,181.75,181.76,181.38,181.38,9019.0,181.75,181.76,181.38,181.38,9019.0
2023-12-18 14:10:00,181.29,181.36,181.28,181.29,1876.0,181.29,181.36,181.28,181.29,1876.0
2023-12-18 14:15:00,181.32,181.33,181.14,181.14,9278.0,181.32,181.33,181.14,181.14,9278.0
2023-12-18 14:20:00,181.14,181.31,181.03,181.27,4377.0,181.14,181.31,181.03,181.27,4377.0
2023-12-18 14:25:00,181.21,181.21,180.84,181.08,51209.0,181.21,181.21,180.84,181.08,51209.0
2023-12-18 14:30:00,180.96,181.22,180.93,181.1,3811.0,180.96,181.22,180.93,181.1,3811.0
2023-12-18 14:35:00,181.03,181.35,181.0,181.33,1854.0,181.03,181.35,181.0,181.33,1854.0
2023-12-18 14:40:00,181.44,181.59,181.41,181.54,2889.0,181.44,181.59,181.41,181.54,2889.0
2023-12-18 14:45:00,181.57,181.6,181.38,181.59,2317.0,181.57,181.6,181.38,181.59,2317.0
2023-12-18 14:50:00,181.61,181.76,181.61,181.76,2300.0,181.61,181.76,181.61,181.76,2300.0
2023-12-18 14:55:00,181.68,181.69,181.52,181.61,3100.0,181.68,181.69,181.52,181.61,3100.0
2023-12-18 15:00:00,181.69,181.81,181.68,181.72,4249.0,181.69,181.81,181.68,181.72,4249.0
2023-12-18 15:05:00,181.78,181.84,181.59,181.59,2024.0,181.78,181.84,181.59,181.59,2024.0
2023-12-18 15:10:00,181.59,181.72,181.59,181.71,2876.0,181.59,181.72,181.59,181.71,2876.0
2023-12-18 15:15:00,181.69,181.78,181.59,181.75,5474.0,181.69,181.78,181.59,181.75,5474.0
2023-12-18 15:20:00,181.74,181.87,181.72,181.73,5230.0,181.74,181.87,181.72,181.73,5230.0
2023-12-18 15:25:00,181.72,181.78,181.62,181.74,3202.0,181.72,181.78,181.62,181.74,3202.0
2023-12-18 15:30:00,181.68,181.87,181.62,181.86,7430.0,181.68,181.87,181.62,181.86,7430.0
2023-12-18 15:35:00,181.88,181.96,181.76,181.87,7036.0,181.88,181.96,181.76,181.87,7036.0
2023-12-18 15:40:00,181.94,182.0,181.84,181.96,7496.0,181.94,182.0,181.84,181.96,7496.0
2023-12-18 15:45:00,181.95,182.16,181.95,182.09,17102.0,181.95,182.16,181.95,182.09,17102.0
2023-12-18 15:50:00,182.13,182.17,181.8,181.99,24800.0,182.13,182.17,181.8,181.99,24800.0
2023-12-18 15:55:00,182.0,182.19,181.77,181.78,67055.0,182.0,182.19,181.77,181.78,67055.0
2023-12-19 09:30:00,183.78,184.89,183.78,184.04,10404.0,183.78,184.89,183.78,184.04,10404.0
2023-12-19 09:35:00,183.72,184.03,183.41,183.41,2200.0,183.72,184.03,183.41,183.41,2200.0
2023-12-19 09:40:00,183.62,184.0,183.62,183.79,3013.0,183.62,184.0,183.62,183.79,3013.0
2023-12-19 09:45:00,183.98,184.54,183.91,184.31,3036.0,183.98,184.54,183.91,184.31,3036.0
2023-12-19 09:50:00,184.32,185.59,184.32,185.59,2564.0,184.32,185.59,184.32,185.59,2564.0
2023-12-19 09:55:00,185.49,185.49,184.97,185.0,2965.0,185.49,185.49,184.97,185.0,2965.0
2023-12-19 10:00:00,184.98,185.41,184.92,185.15,8538.0,184.98,185.41,184.92,185.15,8538.0
2023-12-19 10:05:00,185.2,185.37,185.0,185.29,1976.0,185.2,185.37,185.0,185.29,1976.0
2023-12-19 10:10:00,185.34,185.72,185.24,185.25,2266.0,185.34,185.72,185.24,185.25,2266.0
2023-12-19 10:15:00,185.31,185.89,185.23,185.89,6230.0,185.31,185.89,185.23,185.89,6230.0
2023-12-19 10:20:00,185.86,186.09,185.42,185.51,5873.0,185.86,186.09,185.42,185.51,5873.0
2023-12-19 10:25:00,185.55,185.74,185.39,185.67,6035.0,185.55,185.74,185.39,185.67,6035.0
2023-12-19 10:30:00,185.61,185.9,185.47,185.84,5178.0,185.61,185.9,185.47,185.84,5178.0
2023-12-19 10:35:00,185.73,186.4,185.71,186.38,4285.0,185.73,186.4,185.71,186.38,4285.0
2023-12-19 10:40:00,186.25,186.46,185.97,185.97,2824.0,186.25,186.46,185.97,185.97,2824.0
2023-12-19 10:45:00,186.16,186.29,185.9,186.02,1382.0,186.16,186.29,185.9,186.02,1382.0
2023-12-19 10:50:00,186.0,186.14,185.91,186.14,1802.0,186.0,186.14,185.91,186.14,1802.0
2023-12-19 10:55:00,186.06,186.29,186.03,186.11,1886.0,186.06,186.29,186.03,186.11,1886.0
2023-12-19 11:00:00,186.07,186.07,185.86,186.02,1200.0,186.07,186.07,185.86,186.02,1200.0
2023-12-19 11:05:00,186.01,186.32,185.97,186.32,4627.0,186.01,186.32,185.97,186.32,4627.0
2023-12-19 11:10:00,186.33,186.47,186.22,186.47,2293.0,186.33,186.47,186.22,186.47,2293.0
2023-12-19 11:15:00,186.52,186.74,186.38,186.56,4365.0,186.52,186.74,186.38,186.56,4365.0
2023-12-19 11:20:00,186.56,186.56,185.96,185.97,1201.0,186.56,186.56,185.96,185.97,1201.0
2023-12-19 11:25:00,185.85,185.97,185.84,185.94,1502.0,185.85,185.97,185.84,185.94,1502.0
2023-12-19 11:30:00,185.95,186.18,185.88,186.09,2700.0,185.95,186.18,185.88,186.09,2700.0
2023-12-19 11:35:00,186.03,186.03,186.03,186.03,100.0,186.03,186.03,186.03,186.03,100.0
2023-12-19 11:40:00,186.09,186.09,185.89,186.02,949.0,186.09,186.09,185.89,186.02,949.0
2023-12-19 11:45:00,186.05,186.05,186.02,186.02,200.0,186.05,186.05,186.02,186.02,200.0
2023-12-19 11:50:00,185.89,185.89,185.68,185.73,2801.0,185.89,185.89,185.68,185.73,2801.0
2023-12-19 11:55:00,185.77,185.9,185.51,185.52,1883.0,185.77,185.9,185.51,185.52,1883.0
2023-12-19 12:00:00,185.49,185.74,185.49,185.74,1416.0,185.49,185.74,185.49,185.74,1416.0
2023-12-19 12:05:00,185.7,185.97,185.63,185.85,3330.0,185.7,185.97,185.63,185.85,3330.0
2023-12-19 12:10:00,185.85,185.86,185.61,185.62,1000.0,185.85,185.86,185.61,185.62,1000.0
2023-12-19 12:15:00,185.64,185.64,185.34,185.43,1459.0,185.64,185.64,185.34,185.43,1459.0
2023-12-19 12:20:00,185.37,185.53,185.2,185.53,1669.0,185.37,185.53,185.2,185.53,1669.0
2023-12-19 12:25:00,185.53,185.69,185.53,185.63,3448.0,185.53,185.69,185.53,185.63,3448.0
2023-12-19 12:30:00,185.71,186.16,185.71,186.16,5328.0,185.71,186.16,185.71,186.16,5328.0
2023-12-19 12:35:00,186.2,186.28,186.09,186.28,906.0,186.2,186.28,186.09,186.28,906.0
2023-12-19 12:40:00,186.21,186.21,186.21,186.21,100.0,186.21,186.21,186.21,186.21,100.0
2023-12-19 12:45:00,186.32,186.4,186.22,186.32,3033.0,186.32,186.4,186.22,186.32,3033.0
2023-12-19 12:50:00,186.35,186.36,186.17,186.33,1243.0,186.35,186.36,186.17,186.33,1243.0
2023-12-19 12:55:00,186.29,186.29,186.18,186.29,1708.0,186.29,186.29,186.18,186.29,1708.0
2023-12-19 13:00:00,186.32,186.39,186.28,186.37,800.0,186.32,186.39,186.28,186.37,800.0
2023-12-19 13:05:00,186.44,186.44,186.21,186.26,1400.0,186.44,186.44,186.21,186.26,1400.0
2023-12-19 13:10:00,186.18,186.21,186.05,186.12,2900.0,186.18,186.21,186.05,186.12,2900.0
2023-12-19 13:15:00,186.2,186.23,186.06,186.06,807.0,186.2,186.23,186.06,186.06,807.0
2023-12-19 13:20:00,186.02,186.18,186.01,186.18,1200.0,186.02,186.18,186.01,186.18,1200.0
2023-12-19 13:25:00,186.19,186.19,186.03,186.13,2070.0,186.19,186.19,186.03,186.13,2070.0
2023-12-19 13:30:00,186.28,186.3,186.0,186.11,1903.0,186.28,186.3,186.0,186.11,1903.0
2023-12-19 13:35:00,186.12,186.28,186.1,186.24,1700.0,186.12,186.28,186.1,186.24,1700.0
2023-12-19 13:40:00,186.26,186.26,186.23,186.23,200.0,186.26,186.26,186.23,186.23,200.0
2023-12-19 13:45:00,186.22,186.25,186.19,186.25,500.0,186.22,186.25,186.19,186.25,500.0
2023-12-19 13:50:00,186.14,186.24,186.07,186.16,2244.0,186.14,186.24,186.07,186.16,2244.0
2023-12-19 13:55:00,186.11,186.28,186.1,186.24,2900.0,186.11,186.28,186.1,186.24,2900.0
2023-12-19 14:00:00,186.25,186.3,186.25,186.3,200.0,186.25,186.3,186.25,186.3,200.0
2023-12-19 14:05:00,186.23,186.39,186.22,186.31,2525.0,186.23,186.39,186.22,186.31,2525.0
2023-12-19 14:10:00,186.28,186.43,186.24,186.25,3499.0,186.28,186.43,186.24,186.25,3499.0
2023-12-19 14:15:00,186.27,186.28,186.13,186.24,4015.0,186.27,186.28,186.13,186.24,4015.0
2023-12-19 14:20:00,186.24,186.57,186.19,186.48,4464.0,186.24,186.57,186.19,186.48,4464.0
2023-12-19 14:25:00,186.53,186.53,186.34,186.34,600.0,186.53,186.53,186.34,186.34,600.0
2023-12-19 14:30:00,186.39,186.41,186.18,186.35,1513.0,186.39,186.41,186.18,186.35,1513.0
2023-12-19 14:35:00,186.23,186.26,186.19,186.23,3623.0,186.23,186.26,186.19,186.23,3623.0
2023-12-19 14:40:00,186.18,186.37,186.18,186.34,1735.0,186.18,186.37,186.18,186.34,1735.0
2023-12-19 14:45:00,186.29,186.35,186.15,186.24,1788.0,186.29,186.35,186.15,186.24,1788.0
2023-12-19 14:50:00,186.23,186.23,186.06,186.11,2459.0,186.23,186.23,186.06,186.11,2459.0
2023-12-19 14:55:00,186.1,186.16,186.03,186.16,2424.0,186.1,186.16,186.03,186.16,2424.0
2023-12-19 15:00:00,186.16,186.26,186.15,186.2,1068.0,186.16,186.26,186.15,186.2,1068.0
2023-12-19 15:05:00,186.21,186.31,186.14,186.31,4339.0,186.21,186.31,186.14,186.31,4339.0
2023-12-19 15:10:00,186.32,186.43,186.31,186.39,1555.0,186.32,186.43,186.31,186.39,1555.0
2023-12-19 15:15:00,186.37,186.44,186.24,186.44,3940.0,186.37,186.44,186.24,186.44,3940.0
2023-12-19 15:20:00,186.42,186.45,186.35,186.41,3813.0,186.42,186.45,186.35,186.41,3813.0
2023-12-19 15:25:00,186.37,186.6,186.23,186.6,6277.0,186.37,186.6,186.23,186.6,6277.0
2023-12-19 15:30:00,186.61,186.65,186.43,186.57,5752.0,186.61,186.65,186.43,186.57,5752.0
2023-12-19 15:35:00,186.56,186.76,186.51,186.73,6921.0,186.56,186.76,186.51,186.73,6921.0
2023-12-19 15:40:00,186.73,186.91,186.73,186.84,5473.0,186.73,186.91,186.73,186.84,5473.0
2023-12-19 15:45:00,186.87,186.96,186.73,186.78,13502.0,186.87,186.96,186.73,186.78,13502.0
2023-12-19 15:50:00,186.71,186.93,186.59,186.79,20658.0,186.71,186.93,186.59,186.79,20658.0
2023-12-19 15:55:00,186.83,187.14,186.61,186.63,62458.0,186.83,187.14,186.61,186.63,62458.0
2023-12-20 09:30:00,186.46,190.14,186.46,189.7,34922.0,186.46,190.14,186.46,189.7,34922.0
2023-12-20 09:35:00,189.98,192.38,189.77,192.17,25781.0,189.98,192.38,189.77,192.17,25781.0
2023-12-20 09:40:00,191.97,192.39,191.23,191.84,13001.0,191.97,192.39,191.23,191.84,13001.0
2023-12-20 09:45:00,191.75,192.47,191.75,192.32,6631.0,191.75,192.47,191.75,192.32,6631.0
2023-12-20 09:50:00,192.28,192.56,191.56,191.59,10507.0,192.28,192.56,191.56,191.59,10507.0
2023-12-20 09:55:00,191.75,192.93,191.64,192.93,10310.0,191.75,192.93,191.64,192.93,10310.0
2023-12-20 10:00:00,192.99,193.75,192.92,193.4,26827.0,192.99,193.75,192.92,193.4,26827.0
2023-12-20 10:05:00,193.41,194.02,193.08,194.02,21342.0,193.41,194.02,193.08,194.02,21342.0
2023-12-20 10:10:00,194.03,194.16,193.72,193.73,17891.0,194.03,194.16,193.72,193.73,17891.0
2023-12-20 10:15:00,193.72,194.18,193.45,193.7,11643.0,193.72,194.18,193.45,193.7,11643.0
2023-12-20 10:20:00,193.71,194.0,192.92,193.25,8980.0,193.71,194.0,192.92,193.25,8980.0
2023-12-20 10:25:00,193.17,193.35,193.03,193.33,7325.0,193.17,193.35,193.03,193.33,7325.0
2023-12-20 10:30:00,193.32,193.87,193.32,193.49,14195.0,193.32,193.87,193.32,193.49,14195.0
2023-12-20 10:35:00,193.48,193.99,193.36,193.97,14301.0,193.48,193.99,193.36,193.97,14301.0
2023-12-20 10:40:00,193.84,193.91,193.01,193.35,16788.0,193.84,193.91,193.01,193.35,16788.0
2023-12-20 10:45:00,193.23,193.49,193.12,193.43,11302.0,193.23,193.49,193.12,193.43,11302.0
2023-12-20 10:50:00,193.4,193.47,193.04,193.04,20983.0,193.4,193.47,193.04,193.04,20983.0
2023-12-20 10:55:00,193.03,193.48,193.0,193.48,23054.0,193.03,193.48,193.0,193.48,23054.0
2023-12-20 11:00:00,193.39,193.83,193.39,193.48,13377.0,193.39,193.83,193.39,193.48,13377.0
2023-12-20 11:05:00,193.48,193.85,193.46,193.78,11577.0,193.48,193.85,193.46,193.78,11577.0
2023-12-20 11:10:00,193.84,194.15,193.84,194.09,15400.0,193.84,194.15,193.84,194.09,15400.0
2023-12-20 11:15:00,194.09,194.35,193.95,193.95,9056.0,194.09,194.35,193.95,193.95,9056.0
2023-12-20 11:20:00,194.01,194.09,193.89,193.98,5080.0,194.01,194.09,193.89,193.98,5080.0
2023-12-20 11:25:00,194.08,194.12,193.77,193.77,3305.0,194.08,194.12,193.77,193.77,3305.0
2023-12-20 11:30:00,193.77,193.86,193.68,193.85,11131.0,193.77,193.86,193.68,193.85,11131.0
2023-12-20 11:35:00,193.84,194.06,193.58,193.69,7304.0,193.84,194.06,193.58,193.69,7304.0
2023-12-20 11:40:00,193.56,193.69,193.29,193.4,4555.0,193.56,193.69,193.29,193.4,4555.0
2023-12-20 11:45:00,193.39,193.67,193.3,193.57,8480.0,193.39,193.67,193.3,193.57,8480.0
2023-12-20 11:50:00,193.56,193.69,193.52,193.62,8909.0,193.56,193.69,193.52,193.62,8909.0
2023-12-20 11:55:00,193.65,193.86,193.26,193.36,17902.0,193.65,193.86,193.26,193.36,17902.0
2023-12-20 12:00:00,193.45,193.68,193.42,193.61,3367.0,193.45,193.68,193.42,193.61,3367.0
2023-12-20 12:05:00,193.61,193.73,193.57,193.68,4135.0,193.61,193.73,193.57,193.68,4135.0
2023-12-20 12:10:00,193.73,193.97,193.72,193.97,7757.0,193.73,193.97,193.72,193.97,7757.0
2023-12-20 12:15:00,193.87,194.13,193.87,194.0,10726.0,193.87,194.13,193.87,194.0,10726.0
2023-12-20 12:20:00,194.0,194.32,193.97,194.12,9781.0,194.0,194.32,193.97,194.12,9781.0
2023-12-20 12:25:00,194.03,194.18,193.86,193.86,8512.0,194.03,194.18,193.86,193.86,8512.0
2023-12-20 12:30:00,193.77,194.09,193.71,193.8,7173.0,193.77,194.09,193.71,193.8,7173.0
2023-12-20 12:35:00,193.91,194.07,193.75,193.98,8263.0,193.91,194.07,193.75,193.98,8263.0
2023-12-20 12:40:00,193.98,194.18,193.97,193.98,7021.0,193.98,194.18,193.97,193.98,7021.0
2023-12-20 12:45:00,193.98,194.53,193.97,194.5,14141.0,193.98,194.53,193.97,194.5,14141.0
2023-12-20 12:50:00,194.55,194.69,194.4,194.4,9107.0,194.55,194.69,194.4,194.4,9107.0
2023-12-20 12:55:00,194.36,194.39,194.17,194.31,5895.0,194.36,194.39,194.17,194.31,5895.0
2023-12-20 13:00:00,194.24,194.33,193.95,194.24,4821.0,194.24,194.33,193.95,194.24,4821.0
2023-12-20 13:05:00,194.33,194.37,194.11,194.12,5466.0,194.33,194.37,194.11,194.12,5466.0
2023-12-20 13:10:00,194.11,194.23,193.86,193.86,7127.0,194.11,194.23,193.86,193.86,7127.0
2023-12-20 13:15:00,193.86,193.95,193.69,193.95,3854.0,193.86,193.95,193.69,193.95,3854.0
2023-12-20 13:20:00,193.95,194.0,193.8,193.81,11711.0,193.95,194.0,193.8,193.81,11711.0
2023-12-20 13:25:00,193.86,194.1,193.8,193.97,5703.0,193.86,194.1,193.8,193.97,5703.0
2023-12-20 13:30:00,194.03,194.06,193.91,194.02,3016.0,194.03,194.06,193.91,194.02,3016.0
2023-12-20 13:35:00,193.92,193.98,193.73,193.86,12332.0,193.92,193.98,193.73,193.86,12332.0
2023-12-20 13:40:00,193.94,194.05,193.86,193.95,4985.0,193.94,194.05,193.86,193.95,4985.0
2023-12-20 13:45:00,194.03,194.27,193.92,194.06,17204.0,194.03,194.27,193.92,194.06,17204.0
2023-12-20 13:50:00,194.0,194.01,193.82,193.84,3844.0,194.0,194.01,193.82,193.84,3844.0
2023-12-20 13:55:00,193.84,194.03,193.61,194.03,6663.0,193.84,194.03,193.61,194.03,6663.0
2023-12-20 14:00:00,193.93,194.02,193.74,193.87,5054.0,193.93,194.02,193.74,193.87,5054.0
2023-12-20 14:05:00,193.81,193.96,193.73,193.75,3033.0,193.81,193.96,193.73,193.75,3033.0
2023-12-20 14:10:00,193.67,194.01,193.54,194.01,11479.0,193.67,194.01,193.54,194.01,11479.0
2023-12-20 14:15:00,193.97,194.03,193.9,194.03,4721.0,193.97,194.03,193.9,194.03,4721.0
2023-12-20 14:20:00,193.96,194.12,193.9,194.0,8387.0,193.96,194.12,193.9,194.0,8387.0
2023-12-20 14:25:00,194.0,194.07,193.87,194.03,7490.0,194.0,194.07,193.87,194.03,7490.0
2023-12-20 14:30:00,193.95,193.95,193.13,193.42,19705.0,193.95,193.95,193.13,193.42,19705.0
2023-12-20 14:35:00,193.34,193.43,192.69,192.7,10387.0,193.34,193.43,192.69,192.7,10387.0
2023-12-20 14:40:00,192.74,192.95,192.35,192.37,7872.0,192.74,192.95,192.35,192.37,7872.0
2023-12-20 14:45:00,192.31,192.33,192.04,192.05,6460.0,192.31,192.33,192.04,192.05,6460.0
2023-12-20 14:50:00,192.05,192.05,190.97,191.47,28945.0,192.05,192.05,190.97,191.47,28945.0
2023-12-20 14:55:00,191.51,191.55,190.29,190.53,7082.0,191.51,191.55,190.29,190.53,7082.0
2023-12-20 15:00:00,190.53,190.77,189.74,190.03,27694.0,190.53,190.77,189.74,190.03,27694.0
2023-12-20 15:05:00,189.96,190.01,189.77,189.97,15713.0,189.96,190.01,189.77,189.97,15713.0
2023-12-20 15:10:00,190.02,190.51,190.02,190.3,13219.0,190.02,190.51,190.02,190.3,13219.0
2023-12-20 15:15:00,190.38,191.42,190.34,191.4,14259.0,190.38,191.42,190.34,191.4,14259.0
2023-12-20 15:20:00,191.33,191.33,190.36,190.36,8922.0,191.33,191.33,190.36,190.36,8922.0
2023-12-20 15:25:00,190.34,190.37,189.9,189.91,14554.0,190.34,190.37,189.9,189.91,14554.0
2023-12-20 15:30:00,189.94,190.16,189.71,189.95,19419.0,189.94,190.16,189.71,189.95,19419.0
2023-12-20 15:35:00,189.93,190.07,189.74,189.84,15215.0,189.93,190.07,189.74,189.84,15215.0
2023-12-20 15:40:00,189.92,190.34,189.89,190.16,22698.0,189.92,190.34,189.89,190.16,22698.0
2023-12-20 15:45:00,190.16,190.22,189.81,190.11,25544.0,190.16,190.22,189.81,190.11,25544.0
2023-12-20 15:50:00,190.19,190.44,189.14,189.41,47582.0,190.19,190.44,189.14,189.41,47582.0
2023-12-20 15:55:00,189.35,189.35,188.56,188.6,106322.0,189.35,189.35,188.56,188.6,106322.0
2023-12-21 09:30:00,190.28,192.11,190.28,191.3,13812.0,190.28,192.11,190.28,191.3,13812.0
2023-12-21 09:35:00,190.99,191.57,190.79,191.57,2963.0,190.99,191.57,190.79,191.57,2963.0
2023-12-21 09:40:00,191.52,191.52,190.05,190.05,4520.0,191.52,191.52,190.05,190.05,4520.0
2023-12-21 09:45:00,190.45,190.61,190.0,190.34,4207.0,190.45,190.61,190.0,190.34,4207.0
2023-12-21 09:50:00,190.42,190.63,190.33,190.49,1900.0,190.42,190.63,190.33,190.49,1900.0
2023-12-21 09:55:00,190.59,191.33,190.58,191.02,4754.0,190.59,191.33,190.58,191.02,4754.0
2023-12-21 10:00:00,191.02,191.2,190.78,190.79,4661.0,191.02,191.2,190.78,190.79,4661.0
2023-12-21 10:05:00,190.46,190.66,190.06,190.66,2003.0,190.46,190.66,190.06,190.66,2003.0
2023-12-21 10:10:00,190.67,191.45,190.6,191.45,3562.0,190.67,191.45,190.6,191.45,3562.0
2023-12-21 10:15:00,191.46,192.11,191.3,192.11,4523.0,191.46,192.11,191.3,192.11,4523.0
2023-12-21 10:20:00,192.22,192.79,192.22,192.79,2000.0,192.22,192.79,192.22,192.79,2000.0
2023-12-21 10:25:00,192.72,192.72,191.71,191.75,7590.0,192.72,192.72,191.71,191.75,7590.0
2023-12-21 10:30:00,191.75,191.97,191.52,191.91,6020.0,191.75,191.97,191.52,191.91,6020.0
2023-12-21 10:35:00,191.83,192.14,191.6,192.04,5126.0,191.83,192.14,191.6,192.04,5126.0
2023-12-21 10:40:00,192.08,192.32,191.99,192.32,6069.0,192.08,192.32,191.99,192.32,6069.0
2023-12-21 10:45:00,192.5,192.68,191.98,192.11,3201.0,192.5,192.68,191.98,192.11,3201.0
2023-12-21 10:50:00,192.0,192.0,191.64,191.73,3453.0,192.0,192.0,191.64,191.73,3453.0
2023-12-21 10:55:00,191.71,192.28,191.6,192.2,6348.0,191.71,192.28,191.6,192.2,6348.0
2023-12-21 11:00:00,192.28,192.31,191.92,192.13,7210.0,192.28,192.31,191.92,192.13,7210.0
2023-12-21 11:05:00,192.09,192.15,191.92,192.03,1501.0,192.09,192.15,191.92,192.03,1501.0
2023-12-21 11:10:00,192.08,192.27,191.81,191.95,3343.0,192.08,192.27,191.81,191.95,3343.0
2023-12-21 11:15:00,191.98,192.19,191.97,192.19,6729.0,191.98,192.19,191.97,192.19,6729.0
2023-12-21 11:20:00,192.23,192.39,192.06,192.16,5156.0,192.23,192.39,192.06,192.16,5156.0
2023-12-21 11:25:00,192.16,192.33,191.96,192.31,6891.0,192.16,192.33,191.96,192.31,6891.0
2023-12-21 11:30:00,192.32,192.32,191.92,192.0,6586.0,192.32,192.32,191.92,192.0,6586.0
2023-12-21 11:35:00,192.0,192.12,191.9,192.03,11343.0,192.0,192.12,191.9,192.03,11343.0
2023-12-21 11:40:00,191.97,192.24,191.95,192.2,5100.0,191.97,192.24,191.95,192.2,5100.0
2023-12-21 11:45:00,192.23,192.41,192.23,192.34,3911.0,192.23,192.41,192.23,192.34,3911.0
2023-12-21 11:50:00,192.43,192.48,192.13,192.38,5459.0,192.43,192.48,192.13,192.38,5459.0
2023-12-21 11:55:00,192.34,192.58,192.24,192.24,3970.0,192.34,192.58,192.24,192.24,3970.0
2023-12-21 12:00:00,192.1,192.31,191.91,192.0,3482.0,192.1,192.31,191.91,192.0,3482.0
2023-12-21 12:05:00,192.0,192.27,191.9,192.0,7053.0,192.0,192.27,191.9,192.0,7053.0
2023-12-21 12:10:00,192.02,192.2,191.93,191.93,2268.0,192.02,192.2,191.93,191.93,2268.0
2023-12-21 12:15:00,192.04,192.21,191.95,192.15,8403.0,192.04,192.21,191.95,192.15,8403.0
2023-12-21 12:20:00,192.17,192.17,191.93,192.11,3700.0,192.17,192.17,191.93,192.11,3700.0
2023-12-21 12:25:00,192.06,192.06,191.93,191.97,3364.0,192.06,192.06,191.93,191.97,3364.0
2023-12-21 12:30:00,191.97,192.26,191.96,192.13,7900.0,191.97,192.26,191.96,192.13,7900.0
2023-12-21 12:35:00,192.16,192.3,192.08,192.28,2793.0,192.16,192.3,192.08,192.28,2793.0
2023-12-21 12:40:00,192.34,192.61,192.33,192.53,4855.0,192.34,192.61,192.33,192.53,4855.0
2023-12-21 12:45:00,192.49,192.49,192.27,192.35,3202.0,192.49,192.49,192.27,192.35,3202.0
2023-12-21 12:50:00,192.41,192.46,192.07,192.14,3077.0,192.41,192.46,192.07,192.14,3077.0
2023-12-21 12:55:00,192.15,192.32,192.01,192.32,3200.0,192.15,192.32,192.01,192.32,3200.0
2023-12-21 13:00:00,192.32,192.46,192.25,192.31,3274.0,192.32,192.46,192.25,192.31,3274.0
2023-12-21 13:05:00,192.32,192.46,192.22,192.39,5373.0,192.32,192.46,192.22,192.39,5373.0
2023-12-21 13:10:00,192.39,192.39,192.14,192.18,3930.0,192.39,192.39,192.14,192.18,3930.0
2023-12-21 13:15:00,192.11,192.18,191.45,191.46,13259.0,192.11,192.18,191.45,191.46,13259.0
2023-12-21 13:20:00,191.58,192.26,191.57,192.08,6985.0,191.58,192.26,191.57,192.08,6985.0
2023-12-21 13:25:00,192.03,192.27,192.03,192.27,2100.0,192.03,192.27,192.03,192.27,2100.0
2023-12-21 13:30:00,192.33,192.37,192.14,192.23,2360.0,192.33,192.37,192.14,192.23,2360.0
2023-12-21 13:35:00,192.22,192.42,192.21,192.22,1800.0,192.22,192.42,192.21,192.22,1800.0
2023-12-21 13:40:00,192.19,192.35,192.12,192.23,3821.0,192.19,192.35,192.12,192.23,3821.0
2023-12-21 13:45:00,192.14,192.57,192.14,192.42,6873.0,192.14,192.57,192.14,192.42,6873.0
2023-12-21 13:50:00,192.41,192.63,192.38,192.49,2201.0,192.41,192.63,192.38,192.49,2201.0
2023-12-21 13:55:00,192.61,192.97,192.61,192.93,3135.0,192.61,192.97,192.61,192.93,3135.0
2023-12-21 14:00:00,192.97,192.97,192.56,192.63,4376.0,192.97,192.97,192.56,192.63,4376.0
2023-12-21 14:05:00,192.58,192.73,192.44,192.56,2802.0,192.58,192.73,192.44,192.56,2802.0
2023-12-21 14:10:00,192.58,192.74,192.52,192.53,3977.0,192.58,192.74,192.52,192.53,3977.0
2023-12-21 14:15:00,192.6,192.88,192.6,192.88,2905.0,192.6,192.88,192.6,192.88,2905.0
2023-12-21 14:20:00,192.86,192.86,192.15,192.15,5535.0,192.86,192.86,192.15,192.15,5535.0
2023-12-21 14:25:00,192.14,192.19,192.07,192.19,3346.0,192.14,192.19,192.07,192.19,3346.0
2023-12-21 14:30:00,192.16,192.16,191.95,192.03,3232.0,192.16,192.16,191.95,192.03,3232.0
2023-12-21 14:35:00,192.01,192.16,191.83,192.03,5056.0,192.01,192.16,191.83,192.03,5056.0
2023-12-21 14:40:00,192.08,192.2,192.02,192.07,8505.0,192.08,192.2,192.02,192.07,8505.0
2023-12-21 14:45:00,192.07,192.18,192.0,192.05,8953.0,192.07,192.18,192.0,192.05,8953.0
2023-12-21 14:50:00,192.02,192.15,191.85,191.86,7731.0,192.02,192.15,191.85,191.86,7731.0
2023-12-21 14:55:00,191.85,191.93,191.68,191.93,5167.0,191.85,191.93,191.68,191.93,5167.0
2023-12-21 15:00:00,191.9,192.16,191.8,192.0,10046.0,191.9,192.16,191.8,192.0,10046.0
2023-12-21 15:05:00,191.99,192.05,191.78,191.79,10773.0,191.99,192.05,191.78,191.79,10773.0
2023-12-21 15:10:00,191.76,191.84,191.59,191.72,6188.0,191.76,191.84,191.59,191.72,6188.0
2023-12-21 15:15:00,191.64,191.64,191.31,191.36,5624.0,191.64,191.64,191.31,191.36,5624.0
2023-12-21 15:20:00,191.42,191.44,190.71,190.78,5202.0,191.42,191.44,190.71,190.78,5202.0
2023-12-21 15:25:00,190.84,190.86,190.44,190.86,11494.0,190.84,190.86,190.44,190.86,11494.0
2023-12-21 15:30:00,190.84,190.85,190.36,190.47,10086.0,190.84,190.85,190.36,190.47,10086.0
2023-12-21 15:35:00,190.42,190.79,190.33,190.68,9399.0,190.42,190.79,190.33,190.68,9399.0
2023-12-21 15:40:00,190.66,190.73,190.19,190.19,10842.0,190.66,190.73,190.19,190.19,10842.0
2023-12-21 15:45:00,190.24,190.68,190.24,190.44,20981.0,190.24,190.68,190.24,190.44,20981.0
2023-12-21 15:50:00,190.4,190.57,190.09,190.19,38751.0,190.4,190.57,190.09,190.19,38751.0
2023-12-21 15:55:00,190.16,190.7,190.09,190.4,73111.0,190.16,190.7,190.09,190.4,73111.0
2023-12-22 09:30:00,189.82,192.29,189.0,192.29,8808.0,189.82,192.29,189.0,192.29,8808.0
2023-12-22 09:35:00,192.48,192.54,191.97,191.98,1725.0,192.48,192.54,191.97,191.98,1725.0
2023-12-22 09:40:00,192.04,192.7,191.9,192.41,1849.0,192.04,192.7,191.9,192.41,1849.0
2023-12-22 09:45:00,192.42,192.65,192.19,192.55,3141.0,192.42,192.65,192.19,192.55,3141.0
2023-12-22 09:50:00,192.52,192.71,192.2,192.51,4205.0,192.52,192.71,192.2,192.51,4205.0
2023-12-22 09:55:00,192.6,192.69,192.23,192.47,2143.0,192.6,192.69,192.23,192.47,2143.0
2023-12-22 10:00:00,192.62,192.7,192.07,192.58,5513.0,192.62,192.7,192.07,192.58,5513.0
2023-12-22 10:05:00,192.58,192.58,192.18,192.48,6527.0,192.58,192.58,192.18,192.48,6527.0
2023-12-22 10:10:00,192.48,192.55,191.97,191.97,9806.0,192.48,192.55,191.97,191.97,9806.0
2023-12-22 10:15:00,192.06,192.23,191.82,192.04,6735.0,192.06,192.23,191.82,192.04,6735.0
2023-12-22 10:20:00,192.04,192.24,191.89,192.15,2268.0,192.04,192.24,191.89,192.15,2268.0
2023-12-22 10:25:00,191.97,192.27,191.89,192.2,2037.0,191.97,192.27,191.89,192.2,2037.0
2023-12-22 10:30:00,192.25,192.66,192.24,192.64,3781.0,192.25,192.66,192.24,192.64,3781.0
2023-12-22 10:35:00,192.77,192.82,192.23,192.33,3211.0,192.77,192.82,192.23,192.33,3211.0
2023-12-22 10:40:00,192.49,192.75,192.39,192.74,2410.0,192.49,192.75,192.39,192.74,2410.0
2023-12-22 10:45:00,192.82,193.51,192.82,193.5,7084.0,192.82,193.51,192.82,193.5,7084.0
2023-12-22 10:50:00,193.31,193.47,193.21,193.47,2301.0,193.31,193.47,193.21,193.47,2301.0
2023-12-22 10:55:00,193.46,193.77,192.65,192.72,5573.0,193.46,193.77,192.65,192.72,5573.0
2023-12-22 11:00:00,192.75,192.84,192.37,192.38,3140.0,192.75,192.84,192.37,192.38,3140.0
2023-12-22 11:05:00,192.38,192.38,192.08,192.09,1303.0,192.38,192.38,192.08,192.09,1303.0
2023-12-22 11:10:00,192.0,192.14,191.86,192.09,900.0,192.0,192.14,191.86,192.09,900.0
2023-12-22 11:15:00,192.18,192.2,191.97,192.13,1400.0,192.18,192.2,191.97,192.13,1400.0
2023-12-22 11:20:00,192.12,192.26,192.12,192.18,1222.0,192.12,192.26,192.12,192.18,1222.0
2023-12-22 11:25:00,192.15,192.16,191.87,191.93,3207.0,192.15,192.16,191.87,191.93,3207.0
2023-12-22 11:30:00,191.94,192.08,191.9,192.0,1743.0,191.94,192.08,191.9,192.0,1743.0
2023-12-22 11:35:00,191.87,191.97,191.72,191.88,2636.0,191.87,191.97,191.72,191.88,2636.0
2023-12-22 11:40:00,191.98,192.0,191.49,191.5,1418.0,191.98,192.0,191.49,191.5,1418.0
2023-12-22 11:45:00,191.2,191.51,191.2,191.41,1571.0,191.2,191.51,191.2,191.41,1571.0
2023-12-22 11:50:00,191.42,191.56,191.33,191.35,900.0,191.42,191.56,191.33,191.35,900.0
2023-12-22 11:55:00,191.2,191.27,190.82,191.19,2142.0,191.2,191.27,190.82,191.19,2142.0
2023-12-22 12:00:00,191.19,191.42,191.19,191.35,932.0,191.19,191.42,191.19,191.35,932.0
2023-12-22 12:05:00,191.28,191.32,191.01,191.01,700.0,191.28,191.32,191.01,191.01,700.0
2023-12-22 12:10:00,190.81,190.82,190.67,190.79,700.0,190.81,190.82,190.67,190.79,700.0
2023-12-22 12:15:00,190.65,190.93,190.6,190.89,1206.0,190.65,190.93,190.6,190.89,1206.0
2023-12-22 12:20:00,190.96,191.18,190.79,191.18,3231.0,190.96,191.18,190.79,191.18,3231.0
2023-12-22 12:25:00,191.23,191.51,191.15,191.5,2858.0,191.23,191.51,191.15,191.5,2858.0
2023-12-22 12:30:00,191.42,191.42,191.3,191.31,1928.0,191.42,191.42,191.3,191.31,1928.0
2023-12-22 12:35:00,191.25,191.52,191.25,191.34,1873.0,191.25,191.52,191.25,191.34,1873.0
2023-12-22 12:40:00,191.46,191.46,191.22,191.46,1193.0,191.46,191.46,191.22,191.46,1193.0
2023-12-22 12:45:00,191.46,191.6,191.46,191.55,816.0,191.46,191.6,191.46,191.55,816.0
2023-12-22 12:50:00,191.56,191.78,191.55,191.76,1815.0,191.56,191.78,191.55,191.76,1815.0
2023-12-22 12:55:00,191.72,191.73,191.51,191.58,2499.0,191.72,191.73,191.51,191.58,2499.0
2023-12-22 13:00:00,191.69,191.87,191.65,191.65,1000.0,191.69,191.87,191.65,191.65,1000.0
2023-12-22 13:05:00,191.81,191.88,191.79,191.88,500.0,191.81,191.88,191.79,191.88,500.0
2023-12-22 13:10:00,191.8,191.98,191.65,191.93,1600.0,191.8,191.98,191.65,191.93,1600.0
2023-12-22 13:15:00,192.03,192.03,191.69,191.85,2220.0,192.03,192.03,191.69,191.85,2220.0
2023-12-22 13:20:00,191.85,191.85,191.62,191.62,400.0,191.85,191.85,191.62,191.62,400.0
2023-12-22 13:25:00,191.55,191.67,191.55,191.63,1100.0,191.55,191.67,191.55,191.63,1100.0
2023-12-22 13:30:00,191.7,191.78,191.62,191.7,2694.0,191.7,191.78,191.62,191.7,2694.0
2023-12-22 13:35:00,191.57,191.6,191.49,191.5,804.0,191.57,191.6,191.49,191.5,804.0
2023-12-22 13:40:00,191.53,191.59,191.52,191.59,600.0,191.53,191.59,191.52,191.59,600.0
2023-12-22 13:45:00,191.56,191.72,191.56,191.65,960.0,191.56,191.72,191.56,191.65,960.0
2023-12-22 13:50:00,191.61,191.68,191.39,191.5,1081.0,191.61,191.68,191.39,191.5,1081.0
2023-12-22 13:55:00,191.38,191.65,191.35,191.49,2505.0,191.38,191.65,191.35,191.49,2505.0
2023-12-22 14:00:00,191.51,191.67,191.48,191.53,1519.0,191.51,191.67,191.48,191.53,1519.0
2023-12-22 14:05:00,191.49,191.49,191.14,191.26,2500.0,191.49,191.49,191.14,191.26,2500.0
2023-12-22 14:10:00,191.1,191.21,190.98,191.12,4009.0,191.1,191.21,190.98,191.12,4009.0
2023-12-22 14:15:00,190.79,190.93,190.66,190.93,1400.0,190.79,190.93,190.66,190.93,1400.0
2023-12-22 14:20:00,191.09,191.09,190.3,190.53,3936.0,191.09,191.09,190.3,190.53,3936.0
2023-12-22 14:25:00,190.49,190.58,190.17,190.19,2521.0,190.49,190.58,190.17,190.19,2521.0
2023-12-22 14:30:00,190.11,190.33,189.95,190.18,4356.0,190.11,190.33,189.95,190.18,4356.0
2023-12-22 14:35:00,190.37,190.92,190.37,190.89,1816.0,190.37,190.92,190.37,190.89,1816.0
2023-12-22 14:40:00,191.01,191.32,191.01,191.28,2900.0,191.01,191.32,191.01,191.28,2900.0
2023-12-22 14:45:00,191.36,191.39,191.16,191.16,2243.0,191.36,191.39,191.16,191.16,2243.0
2023-12-22 14:50:00,191.21,191.31,191.11,191.31,1890.0,191.21,191.31,191.11,191.31,1890.0
2023-12-22 14:55:00,191.23,191.38,191.23,191.38,999.0,191.23,191.38,191.23,191.38,999.0
2023-12-22 15:00:00,191.46,191.46,191.27,191.42,2267.0,191.46,191.46,191.27,191.42,2267.0
2023-12-22 15:05:00,191.42,191.42,191.23,191.24,1604.0,191.42,191.42,191.23,191.24,1604.0
2023-12-22 15:10:00,191.24,191.33,191.17,191.33,1612.0,191.24,191.33,191.17,191.33,1612.0
2023-12-22 15:15:00,191.27,191.4,191.17,191.36,1400.0,191.27,191.4,191.17,191.36,1400.0
2023-12-22 15:20:00,191.37,191.42,191.22,191.29,4754.0,191.37,191.42,191.22,191.29,4754.0
2023-12-22 15:25:00,191.31,191.35,191.2,191.33,4022.0,191.31,191.35,191.2,191.33,4022.0
2023-12-22 15:30:00,191.33,191.45,191.19,191.27,7975.0,191.33,191.45,191.19,191.27,7975.0
2023-12-22 15:35:00,191.23,191.41,191.21,191.39,3828.0,191.23,191.41,191.21,191.39,3828.0
2023-12-22 15:40:00,191.31,191.77,191.31,191.73,12561.0,191.31,191.77,191.31,191.73,12561.0
2023-12-22 15:45:00,191.73,191.99,191.62,191.69,11007.0,191.73,191.99,191.62,191.69,11007.0
2023-12-22 15:50:00,191.77,192.04,191.61,191.8,18015.0,191.77,192.04,191.61,191.8,18015.0
2023-12-22 15:55:00,191.86,192.12,191.77,191.83,58951.0,191.86,192.12,191.77,191.83,58951.0
2023-12-26 09:30:00,191.47,192.69,191.47,192.32,5229.0,191.47,192.69,191.47,192.32,5229.0
2023-12-26 09:35:00,191.97,192.4,191.75,192.01,2714.0,191.97,192.4,191.75,192.01,2714.0
2023-12-26 09:40:00,191.86,192.4,191.7,192.02,3239.0,191.86,192.4,191.7,192.02,3239.0
2023-12-26 09:45:00,192.05,192.61,192.03,192.29,3505.0,192.05,192.61,192.03,192.29,3505.0
2023-12-26 09:50:00,192.03,192.92,191.95,192.92,1698.0,192.03,192.92,191.95,192.92,1698.0
2023-12-26 09:55:00,192.75,193.0,192.49,192.52,2306.0,192.75,193.0,192.49,192.52,2306.0
2023-12-26 10:00:00,192.79,193.25,192.45,192.78,3308.0,192.79,193.25,192.45,192.78,3308.0
2023-12-26 10:05:00,192.7,193.72,192.7,193.72,3434.0,192.7,193.72,192.7,193.72,3434.0
2023-12-26 10:10:00,194.11,194.53,193.95,194.41,2200.0,194.11,194.53,193.95,194.41,2200.0
2023-12-26 10:15:00,194.09,194.33,193.82,193.82,3153.0,194.09,194.33,193.82,193.82,3153.0
2023-12-26 10:20:00,194.02,194.16,193.87,194.13,3427.0,194.02,194.16,193.87,194.13,3427.0
2023-12-26 10:25:00,194.12,194.42,194.11,194.27,5318.0,194.12,194.42,194.11,194.27,5318.0
2023-12-26 10:30:00,194.37,194.66,194.3,194.4,2899.0,194.37,194.66,194.3,194.4,2899.0
2023-12-26 10:35:00,194.36,194.69,194.15,194.5,9083.0,194.36,194.69,194.15,194.5,9083.0
2023-12-26 10:40:00,194.46,194.58,194.36,194.41,4325.0,194.46,194.58,194.36,194.41,4325.0
2023-12-26 10:45:00,194.52,194.75,193.66,193.66,5386.0,194.52,194.75,193.66,193.66,5386.0
2023-12-26 10:50:00,193.7,194.07,193.69,193.93,5491.0,193.7,194.07,193.69,193.93,5491.0
2023-12-26 10:55:00,193.89,194.2,193.74,193.75,5500.0,193.89,194.2,193.74,193.75,5500.0
2023-12-26 11:00:00,193.93,194.06,193.67,193.67,2357.0,193.93,194.06,193.67,193.67,2357.0
2023-12-26 11:05:00,193.68,193.97,193.67,193.9,4015.0,193.68,193.97,193.67,193.9,4015.0
2023-12-26 11:10:00,193.91,194.03,193.78,193.97,6682.0,193.91,194.03,193.78,193.97,6682.0
2023-12-26 11:15:00,193.93,193.93,193.52,193.52,2212.0,193.93,193.93,193.52,193.52,2212.0
2023-12-26 11:20:00,193.61,193.95,193.6,193.81,3487.0,193.61,193.95,193.6,193.81,3487.0
2023-12-26 11:25:00,193.73,193.89,193.65,193.87,1500.0,193.73,193.89,193.65,193.87,1500.0
2023-12-26 11:30:00,193.78,193.91,193.66,193.75,3600.0,193.78,193.91,193.66,193.75,3600.0
2023-12-26 11:35:00,193.62,193.85,193.58,193.84,1235.0,193.62,193.85,193.58,193.84,1235.0
2023-12-26 11:40:00,193.86,193.9,193.68,193.9,2155.0,193.86,193.9,193.68,193.9,2155.0
2023-12-26 11:45:00,193.9,194.27,193.9,194.22,10021.0,193.9,194.27,193.9,194.22,10021.0
2023-12-26 11:50:00,194.28,194.53,194.2,194.4,4423.0,194.28,194.53,194.2,194.4,4423.0
2023-12-26 11:55:00,194.43,194.49,194.27,194.43,1269.0,194.43,194.49,194.27,194.43,1269.0
2023-12-26 12:00:00,194.37,194.45,193.98,193.98,2666.0,194.37,194.45,193.98,193.98,2666.0
2023-12-26 12:05:00,194.09,194.2,194.02,194.12,2299.0,194.09,194.2,194.02,194.12,2299.0
2023-12-26 12:10:00,194.19,194.52,194.19,194.45,9464.0,194.19,194.52,194.19,194.45,9464.0
2023-12-26 12:15:00,194.46,194.9,194.45,194.64,4571.0,194.46,194.9,194.45,194.64,4571.0
2023-12-26 12:20:00,194.46,194.63,194.44,194.62,2904.0,194.46,194.63,194.44,194.62,2904.0
2023-12-26 12:25:00,194.47,194.65,194.25,194.43,2228.0,194.47,194.65,194.25,194.43,2228.0
2023-12-26 12:30:00,194.44,194.55,194.27,194.45,1730.0,194.44,194.55,194.27,194.45,1730.0
2023-12-26 12:35:00,194.51,194.63,194.49,194.63,2267.0,194.51,194.63,194.49,194.63,2267.0
2023-12-26 12:40:00,194.61,194.94,194.51,194.94,1738.0,194.61,194.94,194.51,194.94,1738.0
2023-12-26 12:45:00,194.94,194.97,194.78,194.97,4741.0,194.94,194.97,194.78,194.97,4741.0
2023-12-26 12:50:00,194.99,195.0,194.87,194.95,2380.0,194.99,195.0,194.87,194.95,2380.0
2023-12-26 12:55:00,194.99,194.99,194.78,194.83,1858.0,194.99,194.99,194.78,194.83,1858.0
2023-12-26 13:00:00,194.78,195.03,194.78,195.03,6203.0,194.78,195.03,194.78,195.03,6203.0
2023-12-26 13:05:00,195.02,195.09,194.86,194.9,5607.0,195.02,195.09,194.86,194.9,5607.0
2023-12-26 13:10:00,195.09,195.11,195.0,195.0,1000.0,195.09,195.11,195.0,195.0,1000.0
2023-12-26 13:15:00,195.09,195.14,195.0,195.14,1400.0,195.09,195.14,195.0,195.14,1400.0
2023-12-26 13:20:00,195.02,195.12,194.9,195.09,3138.0,195.02,195.12,194.9,195.09,3138.0
2023-12-26 13:25:00,195.06,195.28,195.05,195.27,2700.0,195.06,195.28,195.05,195.27,2700.0
2023-12-26 13:30:00,195.28,195.28,195.06,195.06,3240.0,195.28,195.28,195.06,195.06,3240.0
2023-12-26 13:35:00,195.16,195.23,195.04,195.11,3839.0,195.16,195.23,195.04,195.11,3839.0
2023-12-26 13:40:00,195.11,195.11,194.88,194.88,4905.0,195.11,195.11,194.88,194.88,4905.0
2023-12-26 13:45:00,195.02,195.11,194.93,195.08,2900.0,195.02,195.11,194.93,195.08,2900.0
2023-12-26 13:50:00,195.1,195.13,194.85,195.13,3268.0,195.1,195.13,194.85,195.13,3268.0
2023-12-26 13:55:00,195.1,195.25,194.97,195.17,1457.0,195.1,195.25,194.97,195.17,1457.0
2023-12-26 14:00:00,195.19,195.37,195.18,195.36,1000.0,195.19,195.37,195.18,195.36,1000.0
2023-12-26 14:05:00,195.4,195.53,195.26,195.32,3101.0,195.4,195.53,195.26,195.32,3101.0
2023-12-26 14:10:00,195.38,195.76,195.38,195.62,5178.0,195.38,195.76,195.38,195.62,5178.0
2023-12-26 14:15:00,195.64,195.84,195.63,195.79,4182.0,195.64,195.84,195.63,195.79,4182.0
2023-12-26 14:20:00,195.69,195.79,195.66,195.78,4786.0,195.69,195.79,195.66,195.78,4786.0
2023-12-26 14:25:00,195.77,196.0,195.77,195.99,16549.0,195.77,196.0,195.77,195.99,16549.0
2023-12-26 14:30:00,195.99,195.99,195.68,195.68,3521.0,195.99,195.99,195.68,195.68,3521.0
2023-12-26 14:35:00,195.69,195.99,195.69,195.99,2898.0,195.69,195.99,195.69,195.99,2898.0
2023-12-26 14:40:00,195.88,196.04,195.86,196.04,3291.0,195.88,196.04,195.86,196.04,3291.0
2023-12-26 14:45:00,195.94,196.19,195.93,196.16,2800.0,195.94,196.19,195.93,196.16,2800.0
2023-12-26 14:50:00,196.16,196.32,196.15,196.29,1600.0,196.16,196.32,196.15,196.29,1600.0
2023-12-26 14:55:00,196.12,196.17,196.02,196.17,3956.0,196.12,196.17,196.02,196.17,3956.0
2023-12-26 15:00:00,196.06,196.13,196.0,196.12,3092.0,196.06,196.13,196.0,196.12,3092.0
2023-12-26 15:05:00,196.09,196.31,196.09,196.25,4877.0,196.09,196.31,196.09,196.25,4877.0
2023-12-26 15:10:00,196.29,196.29,196.22,196.28,1692.0,196.29,196.29,196.22,196.28,1692.0
2023-12-26 15:15:00,196.18,196.44,196.16,196.26,10115.0,196.18,196.44,196.16,196.26,10115.0
2023-12-26 15:20:00,196.26,196.37,196.23,196.3,6491.0,196.26,196.37,196.23,196.3,6491.0
2023-12-26 15:25:00,196.41,196.65,196.41,196.59,8712.0,196.41,196.65,196.41,196.59,8712.0
2023-12-26 15:30:00,196.59,196.74,196.49,196.69,12288.0,196.59,196.74,196.49,196.69,12288.0
2023-12-26 15:35:00,196.71,196.73,196.57,196.62,10965.0,196.71,196.73,196.57,196.62,10965.0
2023-12-26 15:40:00,196.65,197.08,196.62,197.02,15755.0,196.65,197.08,196.62,197.02,15755.0
2023-12-26 15:45:00,197.0,197.24,196.88,197.12,20679.0,197.0,197.24,196.88,197.12,20679.0
2023-12-26 15:50:00,197.07,197.07,196.31,196.37,23246.0,197.07,197.07,196.31,196.37,23246.0
2023-12-26 15:55:00,196.37,196.39,195.87,195.89,86853.0,196.37,196.39,195.87,195.89,86853.0
2023-12-27 09:30:00,195.5,195.98,194.46,194.68,28121.0,195.5,195.98,194.46,194.68,28121.0
2023-12-27 09:35:00,194.42,194.58,193.56,194.48,7790.0,194.42,194.58,193.56,194.48,7790.0
2023-12-27 09:40:00,194.47,194.88,194.46,194.83,2826.0,194.47,194.88,194.46,194.83,2826.0
2023-12-27 09:45:00,194.77,194.77,194.06,194.12,1227.0,194.77,194.77,194.06,194.12,1227.0
2023-12-27 09:50:00,194.19,194.65,194.19,194.5,845.0,194.19,194.65,194.19,194.5,845.0
2023-12-27 09:55:00,194.2,194.66,194.13,194.66,1224.0,194.2,194.66,194.13,194.66,1224.0
2023-12-27 10:00:00,194.72,195.28,194.72,195.21,1430.0,194.72,195.28,194.72,195.21,1430.0
2023-12-27 10:05:00,195.1,195.3,195.07,195.3,1146.0,195.1,195.3,195.07,195.3,1146.0
2023-12-27 10:10:00,195.45,195.72,195.37,195.51,4702.0,195.45,195.72,195.37,195.51,4702.0
2023-12-27 10:15:00,195.55,195.73,195.33,195.73,2781.0,195.55,195.73,195.33,195.73,2781.0
2023-12-27 10:20:00,195.61,195.95,195.44,195.91,2434.0,195.61,195.95,195.44,195.91,2434.0
2023-12-27 10:25:00,196.0,196.48,196.0,196.37,2669.0,196.0,196.48,196.0,196.37,2669.0
2023-12-27 10:30:00,196.37,196.38,196.14,196.25,2613.0,196.37,196.38,196.14,196.25,2613.0
2023-12-27 10:35:00,196.25,196.26,195.47,195.72,3042.0,196.25,196.26,195.47,195.72,3042.0
2023-12-27 10:40:00,195.79,195.83,195.4,195.83,2200.0,195.79,195.83,195.4,195.83,2200.0
2023-12-27 10:45:00,195.75,195.78,195.63,195.64,1800.0,195.75,195.78,195.63,195.64,1800.0
2023-12-27 10:50:00,195.53,195.99,195.18,195.19,9215.0,195.53,195.99,195.18,195.19,9215.0
2023-12-27 10:55:00,195.19,195.44,194.69,194.93,3271.0,195.19,195.44,194.69,194.93,3271.0
2023-12-27 11:00:00,194.94,194.95,194.72,194.85,400.0,194.94,194.95,194.72,194.85,400.0
2023-12-27 11:05:00,194.91,195.2,194.91,195.2,2077.0,194.91,195.2,194.91,195.2,2077.0
2023-12-27 11:10:00,195.12,195.12,194.72,194.96,2769.0,195.12,195.12,194.72,194.96,2769.0
2023-12-27 11:15:00,195.09,195.09,194.9,195.06,1200.0,195.09,195.09,194.9,195.06,1200.0
2023-12-27 11:20:00,195.11,195.11,194.87,194.97,1725.0,195.11,195.11,194.87,194.97,1725.0
2023-12-27 11:25:00,194.72,194.73,194.57,194.71,2302.0,194.72,194.73,194.57,194.71,2302.0
2023-12-27 11:30:00,194.68,194.88,194.6,194.83,2300.0,194.68,194.88,194.6,194.83,2300.0
2023-12-27 11:35:00,195.03,195.04,194.96,195.01,1148.0,195.03,195.04,194.96,195.01,1148.0
2023-12-27 11:40:00,194.94,194.94,194.74,194.74,1400.0,194.94,194.94,194.74,194.74,1400.0
2023-12-27 11:45:00,194.9,195.14,194.9,195.08,1946.0,194.9,195.14,194.9,195.08,1946.0
2023-12-27 11:50:00,194.96,195.04,194.95,195.04,900.0,194.96,195.04,194.95,195.04,900.0
2023-12-27 11:55:00,195.02,195.12,194.95,195.12,2308.0,195.02,195.12,194.95,195.12,2308.0
2023-12-27 12:00:00,195.09,195.41,195.09,195.24,2466.0,195.09,195.41,195.09,195.24,2466.0
2023-12-27 12:05:00,195.23,195.47,195.22,195.36,4000.0,195.23,195.47,195.22,195.36,4000.0
2023-12-27 12:10:00,195.44,195.66,195.44,195.53,7617.0,195.44,195.66,195.44,195.53,7617.0
2023-12-27 12:15:00,195.59,195.61,194.79,194.79,8719.0,195.59,195.61,194.79,194.79,8719.0
2023-12-27 12:20:00,194.95,194.96,194.71,194.88,2301.0,194.95,194.96,194.71,194.88,2301.0
2023-12-27 12:25:00,194.95,195.17,194.9,194.97,6264.0,194.95,195.17,194.9,194.97,6264.0
2023-12-27 12:30:00,194.98,195.02,194.89,194.9,4179.0,194.98,195.02,194.89,194.9,4179.0
2023-12-27 12:35:00,194.91,195.05,194.9,194.94,15418.0,194.91,195.05,194.9,194.94,15418.0
2023-12-27 12:40:00,195.0,195.32,194.94,195.0,11122.0,195.0,195.32,194.94,195.0,11122.0
2023-12-27 12:45:00,194.95,195.0,194.83,194.93,4080.0,194.95,195.0,194.83,194.93,4080.0
2023-12-27 12:50:00,194.96,195.02,194.81,194.97,4909.0,194.96,195.02,194.81,194.97,4909.0
2023-12-27 12:55:00,194.85,195.0,194.85,194.95,2200.0,194.85,195.0,194.85,194.95,2200.0
2023-12-27 13:00:00,194.98,195.29,194.98,195.29,4924.0,194.98,195.29,194.98,195.29,4924.0
2023-12-27 13:05:00,195.29,195.87,195.22,195.87,14032.0,195.29,195.87,195.22,195.87,14032.0
2023-12-27 13:10:00,195.84,196.17,195.84,196.05,8302.0,195.84,196.17,195.84,196.05,8302.0
2023-12-27 13:15:00,196.06,196.18,195.97,196.18,6761.0,196.06,196.18,195.97,196.18,6761.0
2023-12-27 13:20:00,196.18,196.18,195.74,195.74,6133.0,196.18,196.18,195.74,195.74,6133.0
2023-12-27 13:25:00,195.67,195.82,195.5,195.7,3658.0,195.67,195.82,195.5,195.7,3658.0
2023-12-27 13:30:00,195.73,195.73,195.3,195.3,7570.0,195.73,195.73,195.3,195.3,7570.0
2023-12-27 13:35:00,195.36,195.39,195.22,195.39,3915.0,195.36,195.39,195.22,195.39,3915.0
2023-12-27 13:40:00,195.44,195.46,195.39,195.43,900.0,195.44,195.46,195.39,195.43,900.0
2023-12-27 13:45:00,195.41,195.46,195.2,195.42,3406.0,195.41,195.46,195.2,195.42,3406.0
2023-12-27 13:50:00,195.41,195.5,195.33,195.45,7961.0,195.41,195.5,195.33,195.45,7961.0
2023-12-27 13:55:00,195.45,195.59,195.26,195.31,26867.0,195.45,195.59,195.26,195.31,26867.0
2023-12-27 14:00:00,195.25,195.31,194.83,194.9,11502.0,195.25,195.31,194.83,194.9,11502.0
2023-12-27 14:05:00,194.91,195.21,194.74,195.21,2722.0,194.91,195.21,194.74,195.21,2722.0
2023-12-27 14:10:00,195.08,195.37,194.96,195.21,5961.0,195.08,195.37,194.96,195.21,5961.0
2023-12-27 14:15:00,195.13,195.84,195.12,195.69,4223.0,195.13,195.84,195.12,195.69,4223.0
2023-12-27 14:20:00,195.71,195.89,195.51,195.75,6066.0,195.71,195.89,195.51,195.75,6066.0
2023-12-27 14:25:00,195.78,196.2,195.71,196.05,5849.0,195.78,196.2,195.71,196.05,5849.0
2023-12-27 14:30:00,196.01,196.01,195.65,195.73,4159.0,196.01,196.01,195.65,195.73,4159.0
2023-12-27 14:35:00,195.71,195.85,195.59,195.85,3699.0,195.71,195.85,195.59,195.85,3699.0
2023-12-27 14:40:00,195.77,195.83,195.56,195.69,4649.0,195.77,195.83,195.56,195.69,4649.0
2023-12-27 14:45:00,195.66,195.79,195.5,195.5,5135.0,195.66,195.79,195.5,195.5,5135.0
2023-12-27 14:50:00,195.49,195.7,195.48,195.7,4400.0,195.49,195.7,195.48,195.7,4400.0
2023-12-27 14:55:00,195.63,195.81,195.52,195.81,7288.0,195.63,195.81,195.52,195.81,7288.0
2023-12-27 15:00:00,195.81,195.81,195.64,195.78,3041.0,195.81,195.81,195.64,195.78,3041.0
2023-12-27 15:05:00,195.78,195.99,195.63,195.91,7529.0,195.78,195.99,195.63,195.91,7529.0
2023-12-27 15:10:00,195.98,195.98,195.64,195.79,4795.0,195.98,195.98,195.64,195.79,4795.0
2023-12-27 15:15:00,195.75,195.92,195.75,195.83,4507.0,195.75,195.92,195.75,195.83,4507.0
2023-12-27 15:20:00,195.82,195.88,195.67,195.71,3317.0,195.82,195.88,195.67,195.71,3317.0
2023-12-27 15:25:00,195.7,195.79,195.6,195.75,3804.0,195.7,195.79,195.6,195.75,3804.0
2023-12-27 15:30:00,195.78,195.9,195.77,195.89,5388.0,195.78,195.9,195.77,195.89,5388.0
2023-12-27 15:35:00,195.9,196.19,195.89,196.17,9681.0,195.9,196.19,195.89,196.17,9681.0
2023-12-27 15:40:00,196.2,196.22,195.94,196.13,8847.0,196.2,196.22,195.94,196.13,8847.0
2023-12-27 15:45:00,196.13,196.18,195.94,196.12,11676.0,196.13,196.18,195.94,196.12,11676.0
2023-12-27 15:50:00,196.09,196.3,195.85,196.3,25633.0,196.09,196.3,195.85,196.3,25633.0
2023-12-27 15:55:00,196.3,196.88,196.25,196.71,58985.0,196.3,196.88,196.25,196.71,58985.0
2023-12-28 09:30:00,195.89,197.23,195.89,196.31,8263.0,195.89,197.23,195.89,196.31,8263.0
2023-12-28 09:35:00,195.74,196.03,195.55,196.03,1347.0,195.74,196.03,195.55,196.03,1347.0
2023-12-28 09:40:00,196.35,197.02,196.12,196.13,4455.0,196.35,197.02,196.12,196.13,4455.0
2023-12-28 09:45:00,196.05,196.74,196.05,196.72,1900.0,196.05,196.74,196.05,196.72,1900.0
2023-12-28 09:50:00,196.9,197.15,196.72,196.89,1950.0,196.9,197.15,196.72,196.89,1950.0
2023-12-28 09:55:00,197.02,197.27,197.02,197.21,1102.0,197.02,197.27,197.02,197.21,1102.0
2023-12-28 10:00:00,197.21,197.8,197.12,197.8,4985.0,197.21,197.8,197.12,197.8,4985.0
2023-12-28 10:05:00,197.71,197.71,197.18,197.38,4784.0,197.71,197.71,197.18,197.38,4784.0
2023-12-28 10:10:00,197.27,197.69,197.27,197.66,2000.0,197.27,197.69,197.27,197.66,2000.0
2023-12-28 10:15:00,197.69,198.04,197.68,197.91,3620.0,197.69,198.04,197.68,197.91,3620.0
2023-12-28 10:20:00,197.77,197.91,197.56,197.64,2902.0,197.77,197.91,197.56,197.64,2902.0
2023-12-28 10:25:00,197.65,197.65,197.2,197.24,1600.0,197.65,197.65,197.2,197.24,1600.0
2023-12-28 10:30:00,197.23,197.56,197.23,197.48,4695.0,197.23,197.56,197.23,197.48,4695.0
2023-12-28 10:35:00,197.58,197.92,197.43,197.92,7199.0,197.58,197.92,197.43,197.92,7199.0
2023-12-28 10:40:00,197.86,197.99,197.42,197.43,6909.0,197.86,197.99,197.42,197.43,6909.0
2023-12-28 10:45:00,197.33,197.63,197.25,197.25,2400.0,197.33,197.63,197.25,197.25,2400.0
2023-12-28 10:50:00,197.26,197.51,197.13,197.17,22696.0,197.26,197.51,197.13,197.17,22696.0
2023-12-28 10:55:00,197.17,197.25,196.86,197.09,7698.0,197.17,197.25,196.86,197.09,7698.0
2023-12-28 11:00:00,197.17,197.36,196.97,196.98,3283.0,197.17,197.36,196.97,196.98,3283.0
2023-12-28 11:05:00,196.9,197.15,196.77,196.97,7919.0,196.9,197.15,196.77,196.97,7919.0
2023-12-28 11:10:00,196.87,197.26,196.87,197.07,2892.0,196.87,197.26,196.87,197.07,2892.0
2023-12-28 11:15:00,196.99,197.0,196.68,196.83,6960.0,196.99,197.0,196.68,196.83,6960.0
2023-12-28 11:20:00,196.62,196.64,196.45,196.47,1301.0,196.62,196.64,196.45,196.47,1301.0
2023-12-28 11:25:00,196.38,196.43,196.11,196.4,3054.0,196.38,196.43,196.11,196.4,3054.0
2023-12-28 11:30:00,196.52,196.59,196.43,196.44,500.0,196.52,196.59,196.43,196.44,500.0
2023-12-28 11:35:00,196.31,196.37,196.2,196.37,2300.0,196.31,196.37,196.2,196.37,2300.0
2023-12-28 11:40:00,196.31,196.66,196.17,196.66,2833.0,196.31,196.66,196.17,196.66,2833.0
2023-12-28 11:45:00,196.57,196.69,196.5,196.69,1684.0,196.57,196.69,196.5,196.69,1684.0
2023-12-28 11:50:00,196.56,196.57,196.27,196.27,1805.0,196.56,196.57,196.27,196.27,1805.0
2023-12-28 11:55:00,196.26,196.36,195.97,196.36,4070.0,196.26,196.36,195.97,196.36,4070.0
2023-12-28 12:00:00,196.33,196.66,196.31,196.31,3995.0,196.33,196.66,196.31,196.31,3995.0
2023-12-28 12:05:00,196.22,196.22,196.08,196.12,935.0,196.22,196.22,196.08,196.12,935.0
2023-12-28 12:10:00,196.19,196.41,196.08,196.08,5405.0,196.19,196.41,196.08,196.08,5405.0
2023-12-28 12:15:00,195.83,196.13,195.83,196.0,2754.0,195.83,196.13,195.83,196.0,2754.0
2023-12-28 12:20:00,196.0,196.0,195.88,195.93,2374.0,196.0,196.0,195.88,195.93,2374.0
2023-12-28 12:25:00,195.93,196.01,195.79,195.79,4888.0,195.93,196.01,195.79,195.79,4888.0
2023-12-28 12:30:00,195.77,195.81,195.59,195.81,2179.0,195.77,195.81,195.59,195.81,2179.0
2023-12-28 12:35:00,195.87,196.06,195.87,195.9,1922.0,195.87,196.06,195.87,195.9,1922.0
2023-12-28 12:40:00,195.84,195.84,195.63,195.7,1712.0,195.84,195.84,195.63,195.7,1712.0
2023-12-28 12:45:00,195.7,195.77,195.46,195.55,1552.0,195.7,195.77,195.46,195.55,1552.0
2023-12-28 12:50:00,195.49,195.78,195.43,195.78,3240.0,195.49,195.78,195.43,195.78,3240.0
2023-12-28 12:55:00,195.83,195.92,195.78,195.8,1239.0,195.83,195.92,195.78,195.8,1239.0
2023-12-28 13:00:00,195.89,195.91,195.54,195.81,4367.0,195.89,195.91,195.54,195.81,4367.0
2023-12-28 13:05:00,195.66,196.05,195.57,196.04,3137.0,195.66,196.05,195.57,196.04,3137.0
2023-12-28 13:10:00,196.06,196.13,195.7,195.73,2461.0,196.06,196.13,195.7,195.73,2461.0
2023-12-28 13:15:00,195.69,195.86,195.69,195.83,1078.0,195.69,195.86,195.69,195.83,1078.0
2023-12-28 13:20:00,195.91,195.96,195.82,195.92,1200.0,195.91,195.96,195.82,195.92,1200.0
2023-12-28 13:25:00,195.96,196.17,195.93,195.98,1912.0,195.96,196.17,195.93,195.98,1912.0
2023-12-28 13:30:00,196.05,196.28,195.99,196.2,2122.0,196.05,196.28,195.99,196.2,2122.0
2023-12-28 13:35:00,196.21,196.52,196.21,196.49,2856.0,196.21,196.52,196.21,196.49,2856.0
2023-12-28 13:40:00,196.53,196.53,196.21,196.24,3960.0,196.53,196.53,196.21,196.24,3960.0
2023-12-28 13:45:00,196.24,196.25,196.1,196.21,1794.0,196.24,196.25,196.1,196.21,1794.0
2023-12-28 13:50:00,196.23,196.61,196.16,196.61,3030.0,196.23,196.61,196.16,196.61,3030.0
2023-12-28 13:55:00,196.47,196.48,196.29,196.35,1457.0,196.47,196.48,196.29,196.35,1457.0
2023-12-28 14:00:00,196.4,196.75,196.4,196.75,1700.0,196.4,196.75,196.4,196.75,1700.0
2023-12-28 14:05:00,196.86,197.0,196.85,196.85,1000.0,196.86,197.0,196.85,196.85,1000.0
2023-12-28 14:10:00,196.8,196.99,196.8,196.93,4858.0,196.8,196.99,196.8,196.93,4858.0
2023-12-28 14:15:00,196.9,197.04,196.85,196.92,4552.0,196.9,197.04,196.85,196.92,4552.0
2023-12-28 14:20:00,196.95,197.26,196.95,197.25,1517.0,196.95,197.26,196.95,197.25,1517.0
2023-12-28 14:25:00,197.28,197.36,197.08,197.17,5535.0,197.28,197.36,197.08,197.17,5535.0
2023-12-28 14:30:00,197.17,197.23,197.14,197.23,1400.0,197.17,197.23,197.14,197.23,1400.0
2023-12-28 14:35:00,197.23,197.26,196.99,197.04,3873.0,197.23,197.26,196.99,197.04,3873.0
2023-12-28 14:40:00,197.18,197.18,196.95,196.95,1956.0,197.18,197.18,196.95,196.95,1956.0
2023-12-28 14:45:00,196.92,197.03,196.91,197.02,1200.0,196.92,197.03,196.91,197.02,1200.0
2023-12-28 14:50:00,197.02,197.16,197.01,197.03,6257.0,197.02,197.16,197.01,197.03,6257.0
2023-12-28 14:55:00,197.02,197.07,196.63,196.72,3500.0,197.02,197.07,196.63,196.72,3500.0
2023-12-28 15:00:00,196.71,196.71,196.36,196.37,1605.0,196.71,196.71,196.36,196.37,1605.0
2023-12-28 15:05:00,196.47,196.68,196.47,196.58,1219.0,196.47,196.68,196.47,196.58,1219.0
2023-12-28 15:10:00,196.52,196.52,196.2,196.37,2603.0,196.52,196.52,196.2,196.37,2603.0
2023-12-28 15:15:00,196.16,196.61,196.11,196.56,4105.0,196.16,196.61,196.11,196.56,4105.0
2023-12-28 15:20:00,196.68,196.91,196.68,196.91,1012.0,196.68,196.91,196.68,196.91,1012.0
2023-12-28 15:25:00,196.83,197.04,196.75,196.89,4407.0,196.83,197.04,196.75,196.89,4407.0
2023-12-28 15:30:00,196.94,197.01,196.87,196.94,2251.0,196.94,197.01,196.87,196.94,2251.0
2023-12-28 15:35:00,196.89,197.21,196.89,197.11,2265.0,196.89,197.21,196.89,197.11,2265.0
2023-12-28 15:40:00,197.1,197.1,196.75,196.75,9975.0,197.1,197.1,196.75,196.75,9975.0
2023-12-28 15:45:00,196.82,197.13,196.82,196.96,10449.0,196.82,197.13,196.82,196.96,10449.0
2023-12-28 15:50:00,197.01,197.01,196.57,196.61,17433.0,197.01,197.01,196.57,196.61,17433.0
2023-12-28 15:55:00,196.57,197.15,196.48,197.07,41752.0,196.57,197.15,196.48,197.07,41752.0
2023-12-29 09:30:00,196.54,197.84,196.54,197.84,3857.0,196.54,197.84,196.54,197.84,3857.0
2023-12-29 09:35:00,197.96,198.3,197.96,198.3,200.0,197.96,198.3,197.96,198.3,200.0
2023-12-29 09:40:00,197.39,197.46,197.03,197.04,666.0,197.39,197.46,197.03,197.04,666.0
2023-12-29 09:45:00,197.31,197.8,197.12,197.37,2833.0,197.31,197.8,197.12,197.37,2833.0
2023-12-29 09:50:00,197.2,197.52,197.2,197.31,1814.0,197.2,197.52,197.2,197.31,1814.0
2023-12-29 09:55:00,197.15,197.23,197.14,197.23,1002.0,197.15,197.23,197.14,197.23,1002.0
2023-12-29 10:00:00,197.21,197.74,197.2,197.74,1302.0,197.21,197.74,197.2,197.74,1302.0
2023-12-29 10:05:00,197.75,197.75,197.41,197.58,3503.0,197.75,197.75,197.41,197.58,3503.0
2023-12-29 10:10:00,197.53,197.55,196.94,197.05,2206.0,197.53,197.55,196.94,197.05,2206.0
2023-12-29 10:15:00,197.2,197.41,197.14,197.41,1918.0,197.2,197.41,197.14,197.41,1918.0
2023-12-29 10:20:00,197.37,197.4,196.83,196.96,1100.0,197.37,197.4,196.83,196.96,1100.0
2023-12-29 10:25:00,197.12,197.19,196.97,196.97,903.0,197.12,197.19,196.97,196.97,903.0
2023-12-29 10:30:00,196.9,196.94,196.86,196.86,841.0,196.9,196.94,196.86,196.86,841.0
2023-12-29 10:35:00,196.8,197.01,196.71,196.86,4660.0,196.8,197.01,196.71,196.86,4660.0
2023-12-29 10:40:00,196.67,196.67,196.04,196.23,3098.0,196.67,196.67,196.04,196.23,3098.0
2023-12-29 10:45:00,196.2,196.33,196.01,196.25,2300.0,196.2,196.33,196.01,196.25,2300.0
2023-12-29 10:50:00,196.33,196.4,196.19,196.2,1558.0,196.33,196.4,196.19,196.2,1558.0
2023-12-29 10:55:00,196.08,196.31,196.08,196.18,1080.0,196.08,196.31,196.08,196.18,1080.0
2023-12-29 11:00:00,196.16,196.25,195.93,196.17,1500.0,196.16,196.25,195.93,196.17,1500.0
2023-12-29 11:05:00,196.17,196.17,195.83,196.0,600.0,196.17,196.17,195.83,196.0,600.0
2023-12-29 11:10:00,196.09,196.15,195.87,196.0,1566.0,196.09,196.15,195.87,196.0,1566.0
2023-12-29 11:15:00,196.0,196.04,195.83,195.85,955.0,196.0,196.04,195.83,195.85,955.0
2023-12-29 11:20:00,195.91,195.96,195.7,195.96,2305.0,195.91,195.96,195.7,195.96,2305.0
2023-12-29 11:25:00,196.02,196.22,195.72,195.94,4507.0,196.02,196.22,195.72,195.94,4507.0
2023-12-29 11:30:00,195.83,195.85,195.64,195.64,1974.0,195.83,195.85,195.64,195.64,1974.0
2023-12-29 11:35:00,195.65,195.8,195.65,195.71,2547.0,195.65,195.8,195.65,195.71,2547.0
2023-12-29 11:40:00,195.71,195.72,195.62,195.68,1100.0,195.71,195.72,195.62,195.68,1100.0
2023-12-29 11:45:00,195.68,195.85,195.68,195.85,943.0,195.68,195.85,195.68,195.85,943.0
2023-12-29 11:50:00,195.8,195.97,195.73,195.77,2130.0,195.8,195.97,195.73,195.77,2130.0
2023-12-29 11:55:00,195.79,195.85,195.69,195.85,1912.0,195.79,195.85,195.69,195.85,1912.0
2023-12-29 12:00:00,195.89,196.05,195.78,195.78,2100.0,195.89,196.05,195.78,195.78,2100.0
2023-12-29 12:05:00,195.67,195.67,195.41,195.41,850.0,195.67,195.67,195.41,195.41,850.0
2023-12-29 12:10:00,195.36,195.56,195.36,195.37,500.0,195.36,195.56,195.36,195.37,500.0
2023-12-29 12:15:00,195.35,195.58,195.35,195.57,1081.0,195.35,195.58,195.35,195.57,1081.0
2023-12-29 12:20:00,195.52,195.53,195.39,195.44,924.0,195.52,195.53,195.39,195.44,924.0
2023-12-29 12:25:00,195.47,195.48,195.35,195.35,400.0,195.47,195.48,195.35,195.35,400.0
2023-12-29 12:30:00,195.31,195.31,195.3,195.31,300.0,195.31,195.31,195.3,195.31,300.0
2023-12-29 12:35:00,195.4,195.54,195.2,195.54,2494.0,195.4,195.54,195.2,195.54,2494.0
2023-12-29 12:40:00,195.57,195.63,195.47,195.53,1500.0,195.57,195.63,195.47,195.53,1500.0
2023-12-29 12:45:00,195.61,195.61,195.42,195.48,1700.0,195.61,195.61,195.42,195.48,1700.0
2023-12-29 12:50:00,195.49,195.59,195.39,195.43,1049.0,195.49,195.59,195.39,195.43,1049.0
2023-12-29 12:55:00,195.47,196.09,195.47,195.94,5244.0,195.47,196.09,195.47,195.94,5244.0
2023-12-29 13:00:00,195.97,195.97,195.95,195.96,1900.0,195.97,195.97,195.95,195.96,1900.0
2023-12-29 13:05:00,195.91,196.06,195.84,195.93,4355.0,195.91,196.06,195.84,195.93,4355.0
2023-12-29 13:10:00,195.93,196.28,195.85,196.07,8635.0,195.93,196.28,195.85,196.07,8635.0
2023-12-29 13:15:00,196.07,196.07,195.5,195.5,2443.0,196.07,196.07,195.5,195.5,2443.0
2023-12-29 13:20:00,195.54,195.84,195.54,195.62,2852.0,195.54,195.84,195.54,195.62,2852.0
2023-12-29 13:25:00,195.62,196.13,195.62,196.13,2849.0,195.62,196.13,195.62,196.13,2849.0
2023-12-29 13:30:00,196.09,196.11,195.78,195.81,2200.0,196.09,196.11,195.78,195.81,2200.0
2023-12-29 13:35:00,195.81,195.84,195.69,195.76,1060.0,195.81,195.84,195.69,195.76,1060.0
2023-12-29 13:40:00,195.76,195.76,195.54,195.71,5865.0,195.76,195.76,195.54,195.71,5865.0
2023-12-29 13:45:00,195.62,195.78,195.62,195.7,2191.0,195.62,195.78,195.62,195.7,2191.0
2023-12-29 13:50:00,195.77,195.77,195.62,195.63,1744.0,195.77,195.77,195.62,195.63,1744.0
2023-12-29 13:55:00,195.61,195.74,195.5,195.54,1602.0,195.61,195.74,195.5,195.54,1602.0
2023-12-29 14:00:00,195.47,195.47,195.3,195.38,1001.0,195.47,195.47,195.3,195.38,1001.0
2023-12-29 14:05:00,195.28,195.36,195.15,195.28,646.0,195.28,195.36,195.15,195.28,646.0
2023-12-29 14:10:00,195.16,195.28,195.07,195.08,1399.0,195.16,195.28,195.07,195.08,1399.0
2023-12-29 14:15:00,195.09,195.39,195.06,195.21,2852.0,195.09,195.39,195.06,195.21,2852.0
2023-12-29 14:20:00,195.31,195.33,195.2,195.2,1135.0,195.31,195.33,195.2,195.2,1135.0
2023-12-29 14:25:00,195.16,195.17,194.9,194.91,3092.0,195.16,195.17,194.9,194.91,3092.0
2023-12-29 14:30:00,194.92,195.02,194.82,195.02,1929.0,194.92,195.02,194.82,195.02,1929.0
2023-12-29 14:35:00,194.93,195.11,194.93,195.11,1100.0,194.93,195.11,194.93,195.11,1100.0
2023-12-29 14:40:00,195.09,195.09,194.89,194.89,1495.0,195.09,195.09,194.89,194.89,1495.0
2023-12-29 14:45:00,194.94,194.94,194.76,194.86,1991.0,194.94,194.94,194.76,194.86,1991.0
2023-12-29 14:50:00,194.94,195.02,194.86,194.93,2109.0,194.94,195.02,194.86,194.93,2109.0
2023-12-29 14:55:00,194.94,195.06,194.9,194.93,2350.0,194.94,195.06,194.9,194.93,2350.0
2023-12-29 15:00:00,194.96,194.96,194.76,194.76,1107.0,194.96,194.96,194.76,194.76,1107.0
2023-12-29 15:05:00,194.54,194.78,194.54,194.77,5500.0,194.54,194.78,194.54,194.77,5500.0
2023-12-29 15:10:00,194.83,194.85,194.73,194.85,1583.0,194.83,194.85,194.73,194.85,1583.0
2023-12-29 15:15:00,194.83,194.84,194.62,194.73,5626.0,194.83,194.84,194.62,194.73,5626.0
2023-12-29 15:20:00,194.72,194.89,194.55,194.89,2200.0,194.72,194.89,194.55,194.89,2200.0
2023-12-29 15:25:00,194.87,195.01,194.84,194.94,3463.0,194.87,195.01,194.84,194.94,3463.0
2023-12-29 15:30:00,194.93,195.0,194.77,194.77,5994.0,194.93,195.0,194.77,194.77,5994.0
2023-12-29 15:35:00,194.79,194.87,194.69,194.78,7103.0,194.79,194.87,194.69,194.78,7103.0
2023-12-29 15:40:00,194.85,194.88,194.68,194.74,4923.0,194.85,194.88,194.68,194.74,4923.0
2023-12-29 15:45:00,194.74,194.79,194.59,194.73,9473.0,194.74,194.79,194.59,194.73,9473.0
2023-12-29 15:50:00,194.67,194.9,194.4,194.46,23363.0,194.67,194.9,194.4,194.46,23363.0
2023-12-29 15:55:00,194.45,194.62,194.32,194.32,59590.0,194.45,194.62,194.32,194.32,59590.0
2024-01-02 09:30:00,192.35,192.97,192.05,192.97,5313.0,192.35,192.97,192.05,192.97,5313.0
2024-01-02 09:35:00,192.28,194.2,192.26,193.57,4442.0,192.28,194.2,192.26,193.57,4442.0
2024-01-02 09:40:00,193.93,195.58,193.91,195.31,6712.0,193.93,195.58,193.91,195.31,6712.0
2024-01-02 09:45:00,195.29,195.73,195.16,195.7,3135.0,195.29,195.73,195.16,195.7,3135.0
2024-01-02 09:50:00,195.79,196.83,195.79,196.57,5236.0,195.79,196.83,195.79,196.57,5236.0
2024-01-02 09:55:00,196.59,196.89,196.31,196.65,1700.0,196.59,196.89,196.31,196.65,1700.0
2024-01-02 10:00:00,196.87,197.18,196.56,197.04,13515.0,196.87,197.18,196.56,197.04,13515.0
2024-01-02 10:05:00,196.87,197.02,196.85,196.85,2328.0,196.87,197.02,196.85,196.85,2328.0
2024-01-02 10:10:00,197.0,197.02,196.13,196.13,2354.0,197.0,197.02,196.13,196.13,2354.0
2024-01-02 10:15:00,196.17,196.4,196.0,196.07,4637.0,196.17,196.4,196.0,196.07,4637.0
2024-01-02 10:20:00,196.06,196.25,196.02,196.08,4383.0,196.06,196.25,196.02,196.08,4383.0
2024-01-02 10:25:00,196.16,196.33,196.15,196.33,1620.0,196.16,196.33,196.15,196.33,1620.0
2024-01-02 10:30:00,196.15,196.25,195.61,195.69,5332.0,196.15,196.25,195.61,195.69,5332.0
2024-01-02 10:35:00,195.53,195.65,195.05,195.06,8075.0,195.53,195.65,195.05,195.06,8075.0
2024-01-02 10:40:00,194.89,195.48,194.84,195.28,3238.0,194.89,195.48,194.84,195.28,3238.0
2024-01-02 10:45:00,195.28,195.38,194.86,195.28,2976.0,195.28,195.38,194.86,195.28,2976.0
2024-01-02 10:50:00,195.39,195.39,194.7,194.7,1500.0,195.39,195.39,194.7,194.7,1500.0
2024-01-02 10:55:00,194.56,194.56,193.72,193.99,4060.0,194.56,194.56,193.72,193.99,4060.0
2024-01-02 11:00:00,193.91,194.09,193.7,194.0,2340.0,193.91,194.09,193.7,194.0,2340.0
2024-01-02 11:05:00,194.03,194.5,194.03,194.5,4843.0,194.03,194.5,194.03,194.5,4843.0
2024-01-02 11:10:00,194.62,194.62,194.08,194.19,4398.0,194.62,194.62,194.08,194.19,4398.0
2024-01-02 11:15:00,194.31,194.44,194.21,194.21,3101.0,194.31,194.44,194.21,194.21,3101.0
2024-01-02 11:20:00,193.99,193.99,193.75,193.97,1447.0,193.99,193.99,193.75,193.97,1447.0
2024-01-02 11:25:00,193.98,194.21,193.83,194.14,1825.0,193.98,194.21,193.83,194.14,1825.0
2024-01-02 11:30:00,194.19,194.19,193.95,194.07,3485.0,194.19,194.19,193.95,194.07,3485.0
2024-01-02 11:35:00,193.97,194.44,193.95,194.11,1986.0,193.97,194.44,193.95,194.11,1986.0
2024-01-02 11:40:00,194.27,194.32,194.19,194.32,1303.0,194.27,194.32,194.19,194.32,1303.0
2024-01-02 11:45:00,194.17,194.38,194.17,194.31,2108.0,194.17,194.38,194.17,194.31,2108.0
2024-01-02 11:50:00,194.4,194.56,194.29,194.47,1572.0,194.4,194.56,194.29,194.47,1572.0
2024-01-02 11:55:00,194.56,194.58,194.46,194.49,1200.0,194.56,194.58,194.46,194.49,1200.0
2024-01-02 12:00:00,194.41,195.0,194.41,195.0,8837.0,194.41,195.0,194.41,195.0,8837.0
2024-01-02 12:05:00,195.03,195.17,194.94,195.15,2473.0,195.03,195.17,194.94,195.15,2473.0
2024-01-02 12:10:00,195.07,195.44,195.07,195.34,3558.0,195.07,195.44,195.07,195.34,3558.0
2024-01-02 12:15:00,195.12,195.21,194.89,195.05,2927.0,195.12,195.21,194.89,195.05,2927.0
2024-01-02 12:20:00,194.94,195.06,194.91,195.02,1224.0,194.94,195.06,194.91,195.02,1224.0
2024-01-02 12:25:00,194.9,194.95,194.3,194.39,1930.0,194.9,194.95,194.3,194.39,1930.0
2024-01-02 12:30:00,194.43,194.52,194.19,194.2,2271.0,194.43,194.52,194.19,194.2,2271.0
2024-01-02 12:35:00,194.15,194.47,193.98,194.43,2010.0,194.15,194.47,193.98,194.43,2010.0
2024-01-02 12:40:00,194.52,194.68,194.47,194.58,3078.0,194.52,194.68,194.47,194.58,3078.0
2024-01-02 12:45:00,194.52,194.54,194.46,194.51,1558.0,194.52,194.54,194.46,194.51,1558.0
2024-01-02 12:50:00,194.53,194.77,194.29,194.77,4098.0,194.53,194.77,194.29,194.77,4098.0
2024-01-02 12:55:00,194.61,194.65,194.49,194.61,1200.0,194.61,194.65,194.49,194.61,1200.0
2024-01-02 13:00:00,194.48,194.52,194.44,194.47,2308.0,194.48,194.52,194.44,194.47,2308.0
2024-01-02 13:05:00,194.55,194.55,193.83,193.83,1600.0,194.55,194.55,193.83,193.83,1600.0
2024-01-02 13:10:00,193.85,194.45,193.85,194.45,1578.0,193.85,194.45,193.85,194.45,1578.0
2024-01-02 13:15:00,194.36,194.58,194.18,194.58,1320.0,194.36,194.58,194.18,194.58,1320.0
2024-01-02 13:20:00,194.47,194.59,194.26,194.26,1257.0,194.47,194.59,194.26,194.26,1257.0
2024-01-02 13:25:00,194.12,194.49,194.12,194.28,1617.0,194.12,194.49,194.12,194.28,1617.0
2024-01-02 13:30:00,194.35,194.65,194.35,194.61,1200.0,194.35,194.65,194.35,194.61,1200.0
2024-01-02 13:35:00,194.56,194.56,194.44,194.51,600.0,194.56,194.56,194.44,194.51,600.0
2024-01-02 13:40:00,194.49,194.49,194.2,194.2,2206.0,194.49,194.49,194.2,194.2,2206.0
2024-01-02 13:45:00,194.17,194.23,194.02,194.15,1791.0,194.17,194.23,194.02,194.15,1791.0
2024-01-02 13:50:00,194.08,194.28,194.07,194.24,710.0,194.08,194.28,194.07,194.24,710.0
2024-01-02 13:55:00,194.24,194.35,194.05,194.05,1906.0,194.24,194.35,194.05,194.05,1906.0
2024-01-02 14:00:00,194.03,194.13,193.69,193.77,2482.0,194.03,194.13,193.69,193.77,2482.0
2024-01-02 14:05:00,193.7,193.85,193.69,193.7,1522.0,193.7,193.85,193.69,193.7,1522.0
2024-01-02 14:10:00,193.79,194.19,193.79,194.02,4785.0,193.79,194.19,193.79,194.02,4785.0
2024-01-02 14:15:00,193.94,193.94,193.6,193.75,2764.0,193.94,193.94,193.6,193.75,2764.0
2024-01-02 14:20:00,193.7,193.95,193.64,193.72,3486.0,193.7,193.95,193.64,193.72,3486.0
2024-01-02 14:25:00,193.72,193.99,193.64,193.96,2981.0,193.72,193.99,193.64,193.96,2981.0
2024-01-02 14:30:00,193.92,193.96,193.66,193.76,3117.0,193.92,193.96,193.66,193.76,3117.0
2024-01-02 14:35:00,193.72,193.75,193.42,193.46,3135.0,193.72,193.75,193.42,193.46,3135.0
2024-01-02 14:40:00,193.44,193.6,193.37,193.56,4317.0,193.44,193.6,193.37,193.56,4317.0
2024-01-02 14:45:00,193.58,193.91,193.51,193.91,3001.0,193.58,193.91,193.51,193.91,3001.0
2024-01-02 14:50:00,193.87,193.9,193.75,193.75,2731.0,193.87,193.9,193.75,193.75,2731.0
2024-01-02 14:55:00,193.7,193.82,193.49,193.49,3870.0,193.7,193.82,193.49,193.49,3870.0
2024-01-02 15:00:00,193.52,193.52,193.3,193.3,7311.0,193.52,193.52,193.3,193.3,7311.0
2024-01-02 15:05:00,193.29,193.99,193.29,193.91,6615.0,193.29,193.99,193.29,193.91,6615.0
2024-01-02 15:10:00,193.91,194.02,193.71,193.83,5132.0,193.91,194.02,193.71,193.83,5132.0
2024-01-02 15:15:00,193.77,194.32,193.71,194.31,5999.0,193.77,194.32,193.71,194.31,5999.0
2024-01-02 15:20:00,194.3,194.4,194.04,194.26,3601.0,194.3,194.4,194.04,194.26,3601.0
2024-01-02 15:25:00,194.27,194.28,193.94,194.12,5396.0,194.27,194.28,193.94,194.12,5396.0
2024-01-02 15:30:00,194.13,194.32,194.01,194.02,12248.0,194.13,194.32,194.01,194.02,12248.0
2024-01-02 15:35:00,193.98,194.0,193.59,193.61,14974.0,193.98,194.0,193.59,193.61,14974.0
2024-01-02 15:40:00,193.57,193.73,193.41,193.47,5127.0,193.57,193.73,193.41,193.47,5127.0
2024-01-02 15:45:00,193.53,193.64,193.32,193.64,8341.0,193.53,193.64,193.32,193.64,8341.0
2024-01-02 15:50:00,193.66,194.64,193.64,194.55,22485.0,193.66,194.64,193.64,194.55,22485.0
2024-01-02 15:55:00,194.55,194.98,194.55,194.86,55348.0,194.55,194.98,194.55,194.86,55348.0
2024-01-03 09:30:00,191.85,193.5,189.95,190.99,17972.0,191.85,193.5,189.95,190.99,17972.0
2024-01-03 09:35:00,190.73,191.77,190.43,191.77,9428.0,190.73,191.77,190.43,191.77,9428.0
2024-01-03 09:40:00,191.44,191.45,191.08,191.26,3012.0,191.44,191.45,191.08,191.26,3012.0
2024-01-03 09:45:00,191.48,191.48,190.52,190.52,1600.0,191.48,191.48,190.52,190.52,1600.0
2024-01-03 09:50:00,190.58,190.81,190.24,190.49,7600.0,190.58,190.81,190.24,190.49,7600.0
2024-01-03 09:55:00,190.34,190.34,189.39,189.51,2712.0,190.34,190.34,189.39,189.51,2712.0
2024-01-03 10:00:00,189.33,190.82,189.32,190.63,3627.0,189.33,190.82,189.32,190.63,3627.0
2024-01-03 10:05:00,190.73,190.91,190.56,190.56,5023.0,190.73,190.91,190.56,190.56,5023.0
2024-01-03 10:10:00,190.56,190.56,189.7,189.72,3534.0,190.56,190.56,189.7,189.72,3534.0
2024-01-03 10:15:00,189.69,189.74,188.83,189.04,4253.0,189.69,189.74,188.83,189.04,4253.0
2024-01-03 10:20:00,188.88,189.02,188.69,188.92,3051.0,188.88,189.02,188.69,188.92,3051.0
2024-01-03 10:25:00,188.9,189.06,188.58,189.06,6210.0,188.9,189.06,188.58,189.06,6210.0
2024-01-03 10:30:00,189.15,189.15,188.53,188.59,25708.0,189.15,189.15,188.53,188.59,25708.0
2024-01-03 10:35:00,188.54,188.59,187.82,187.83,14715.0,188.54,188.59,187.82,187.83,14715.0
2024-01-03 10:40:00,187.91,188.05,187.78,187.78,1432.0,187.91,188.05,187.78,187.78,1432.0
2024-01-03 10:45:00,187.75,187.96,187.47,187.96,4304.0,187.75,187.96,187.47,187.96,4304.0
2024-01-03 10:50:00,187.9,188.38,187.8,188.06,14698.0,187.9,188.38,187.8,188.06,14698.0
2024-01-03 10:55:00,187.74,188.49,187.74,188.49,3320.0,187.74,188.49,187.74,188.49,3320.0
2024-01-03 11:00:00,188.46,188.92,188.46,188.71,13053.0,188.46,188.92,188.46,188.71,13053.0
2024-01-03 11:05:00,188.72,188.95,188.66,188.92,2969.0,188.72,188.95,188.66,188.92,2969.0
2024-01-03 11:10:00,189.05,189.36,188.83,189.15,3069.0,189.05,189.36,188.83,189.15,3069.0
2024-01-03 11:15:00,189.0,189.76,189.0,189.5,4007.0,189.0,189.76,189.0,189.5,4007.0
2024-01-03 11:20:00,189.49,189.49,188.73,188.78,3195.0,189.49,189.49,188.73,188.78,3195.0
2024-01-03 11:25:00,188.78,189.45,188.78,189.11,9800.0,188.78,189.45,188.78,189.11,9800.0
2024-01-03 11:30:00,189.13,189.39,189.11,189.25,8238.0,189.13,189.39,189.11,189.25,8238.0
2024-01-03 11:35:00,189.33,189.5,188.68,188.78,18987.0,189.33,189.5,188.68,188.78,18987.0
2024-01-03 11:40:00,188.79,189.13,188.21,189.13,3296.0,188.79,189.13,188.21,189.13,3296.0
2024-01-03 11:45:00,189.16,189.21,188.69,188.83,5191.0,189.16,189.21,188.69,188.83,5191.0
2024-01-03 11:50:00,188.97,188.97,188.84,188.85,4350.0,188.97,188.97,188.84,188.85,4350.0
2024-01-03 11:55:00,188.88,189.35,188.87,189.35,3023.0,188.88,189.35,188.87,189.35,3023.0
2024-01-03 12:00:00,189.27,189.27,189.04,189.15,6226.0,189.27,189.27,189.04,189.15,6226.0
2024-01-03 12:05:00,189.15,189.43,189.0,189.22,10909.0,189.15,189.43,189.0,189.22,10909.0
2024-01-03 12:10:00,189.35,189.44,189.27,189.31,3696.0,189.35,189.44,189.27,189.31,3696.0
2024-01-03 12:15:00,189.36,189.57,189.26,189.57,4329.0,189.36,189.57,189.26,189.57,4329.0
2024-01-03 12:20:00,189.46,189.81,189.45,189.69,4281.0,189.46,189.81,189.45,189.69,4281.0
2024-01-03 12:25:00,189.66,189.98,189.65,189.98,3772.0,189.66,189.98,189.65,189.98,3772.0
2024-01-03 12:30:00,190.05,190.05,189.5,189.52,4073.0,190.05,190.05,189.5,189.52,4073.0
2024-01-03 12:35:00,189.53,189.81,189.52,189.81,1830.0,189.53,189.81,189.52,189.81,1830.0
2024-01-03 12:40:00,189.88,190.24,189.88,190.09,4330.0,189.88,190.24,189.88,190.09,4330.0
2024-01-03 12:45:00,190.26,190.51,190.12,190.51,5140.0,190.26,190.51,190.12,190.51,5140.0
2024-01-03 12:50:00,190.54,190.58,190.33,190.54,1808.0,190.54,190.58,190.33,190.54,1808.0
2024-01-03 12:55:00,190.65,190.97,190.65,190.81,2561.0,190.65,190.97,190.65,190.81,2561.0
2024-01-03 13:00:00,190.79,191.05,190.74,190.81,2625.0,190.79,191.05,190.74,190.81,2625.0
2024-01-03 13:05:00,190.84,191.0,190.84,190.92,3936.0,190.84,191.0,190.84,190.92,3936.0
2024-01-03 13:10:00,191.11,191.11,190.88,191.03,10057.0,191.11,191.11,190.88,191.03,10057.0
2024-01-03 13:15:00,191.13,191.43,191.06,191.4,2148.0,191.13,191.43,191.06,191.4,2148.0
2024-01-03 13:20:00,191.26,191.35,191.13,191.32,2562.0,191.26,191.35,191.13,191.32,2562.0
2024-01-03 13:25:00,191.33,191.33,191.11,191.15,2522.0,191.33,191.33,191.11,191.15,2522.0
2024-01-03 13:30:00,191.07,191.09,190.9,190.94,7850.0,191.07,191.09,190.9,190.94,7850.0
2024-01-03 13:35:00,190.94,191.05,190.88,190.99,6719.0,190.94,191.05,190.88,190.99,6719.0
2024-01-03 13:40:00,190.95,190.99,190.74,190.89,4578.0,190.95,190.99,190.74,190.89,4578.0
2024-01-03 13:45:00,190.85,190.89,190.58,190.62,1702.0,190.85,190.89,190.58,190.62,1702.0
2024-01-03 13:50:00,190.41,190.46,190.23,190.31,2929.0,190.41,190.46,190.23,190.31,2929.0
2024-01-03 13:55:00,190.29,190.29,190.04,190.04,1001.0,190.29,190.29,190.04,190.04,1001.0
2024-01-03 14:00:00,189.84,190.26,189.5,189.52,4324.0,189.84,190.26,189.5,189.52,4324.0
2024-01-03 14:05:00,189.49,189.81,189.27,189.41,2724.0,189.49,189.81,189.27,189.41,2724.0
2024-01-03 14:10:00,189.71,189.85,189.43,189.43,3590.0,189.71,189.85,189.43,189.43,3590.0
2024-01-03 14:15:00,189.52,189.71,189.4,189.66,3359.0,189.52,189.71,189.4,189.66,3359.0
2024-01-03 14:20:00,189.66,189.71,189.47,189.55,2546.0,189.66,189.71,189.47,189.55,2546.0
2024-01-03 14:25:00,189.5,190.29,189.5,190.28,4503.0,189.5,190.29,189.5,190.28,4503.0
2024-01-03 14:30:00,190.32,190.47,189.79,189.94,3008.0,190.32,190.47,189.79,189.94,3008.0
2024-01-03 14:35:00,190.02,190.02,189.6,189.86,3174.0,190.02,190.02,189.6,189.86,3174.0
2024-01-03 14:40:00,189.8,190.16,189.79,190.04,2001.0,189.8,190.16,189.79,190.04,2001.0
2024-01-03 14:45:00,190.12,190.13,189.91,190.03,1709.0,190.12,190.13,189.91,190.03,1709.0
2024-01-03 14:50:00,190.03,190.03,189.64,189.65,1819.0,190.03,190.03,189.64,189.65,1819.0
2024-01-03 14:55:00,189.55,189.67,189.48,189.62,2700.0,189.55,189.67,189.48,189.62,2700.0
2024-01-03 15:00:00,189.72,189.72,189.14,189.15,4713.0,189.72,189.72,189.14,189.15,4713.0
2024-01-03 15:05:00,189.18,189.35,188.74,189.25,7334.0,189.18,189.35,188.74,189.25,7334.0
2024-01-03 15:10:00,189.26,189.37,188.96,189.19,2602.0,189.26,189.37,188.96,189.19,2602.0
2024-01-03 15:15:00,189.19,189.19,188.69,188.83,3866.0,189.19,189.19,188.69,188.83,3866.0
2024-01-03 15:20:00,188.79,189.24,188.54,188.74,6845.0,188.79,189.24,188.54,188.74,6845.0
2024-01-03 15:25:00,188.65,188.77,188.5,188.67,4264.0,188.65,188.77,188.5,188.67,4264.0
2024-01-03 15:30:00,188.65,188.9,188.63,188.9,6064.0,188.65,188.9,188.63,188.9,6064.0
2024-01-03 15:35:00,188.92,188.97,188.69,188.91,10941.0,188.92,188.97,188.69,188.91,10941.0
2024-01-03 15:40:00,188.84,188.91,188.47,188.47,12459.0,188.84,188.91,188.47,188.47,12459.0
2024-01-03 15:45:00,188.48,188.51,188.14,188.28,22177.0,188.48,188.51,188.14,188.28,22177.0
2024-01-03 15:50:00,188.22,188.35,187.94,188.11,34438.0,188.22,188.35,187.94,188.11,34438.0
2024-01-03 15:55:00,188.09,188.28,187.79,187.82,78027.0,188.09,188.28,187.79,187.82,78027.0
2024-01-04 09:30:00,189.41,190.85,187.93,189.26,19637.0,189.41,190.85,187.93,189.26,19637.0
2024-01-04 09:35:00,189.26,189.26,187.87,188.95,5034.0,189.26,189.26,187.87,188.95,5034.0
2024-01-04 09:40:00,188.54,189.67,188.07,189.64,4305.0,188.54,189.67,188.07,189.64,4305.0
2024-01-04 09:45:00,189.2,189.51,188.9,189.11,4004.0,189.2,189.51,188.9,189.11,4004.0
2024-01-04 09:50:00,189.1,189.77,189.09,189.6,3692.0,189.1,189.77,189.09,189.6,3692.0
2024-01-04 09:55:00,189.66,190.04,189.61,189.75,2133.0,189.66,190.04,189.61,189.75,2133.0
2024-01-04 10:00:00,189.75,190.6,189.68,190.6,2669.0,189.75,190.6,189.68,190.6,2669.0
2024-01-04 10:05:00,190.78,191.14,190.63,191.02,12057.0,190.78,191.14,190.63,191.02,12057.0
2024-01-04 10:10:00,190.96,191.07,190.39,190.92,18117.0,190.96,191.07,190.39,190.92,18117.0
2024-01-04 10:15:00,190.8,190.98,190.39,190.75,7978.0,190.8,190.98,190.39,190.75,7978.0
2024-01-04 10:20:00,190.75,190.76,190.14,190.14,2288.0,190.75,190.76,190.14,190.14,2288.0
2024-01-04 10:25:00,189.89,190.37,189.83,190.37,5640.0,189.89,190.37,189.83,190.37,5640.0
2024-01-04 10:30:00,190.35,190.58,190.18,190.48,4706.0,190.35,190.58,190.18,190.48,4706.0
2024-01-04 10:35:00,190.49,190.51,190.14,190.31,3703.0,190.49,190.51,190.14,190.31,3703.0
2024-01-04 10:40:00,190.16,190.4,190.12,190.34,3320.0,190.16,190.4,190.12,190.34,3320.0
2024-01-04 10:45:00,190.33,190.54,190.11,190.17,2992.0,190.33,190.54,190.11,190.17,2992.0
2024-01-04 10:50:00,190.1,190.17,189.75,189.87,5044.0,190.1,190.17,189.75,189.87,5044.0
2024-01-04 10:55:00,189.7,190.06,189.63,189.91,3767.0,189.7,190.06,189.63,189.91,3767.0
2024-01-04 11:00:00,189.97,190.0,189.85,189.92,1300.0,189.97,190.0,189.85,189.92,1300.0
2024-01-04 11:05:00,190.11,190.11,189.68,189.72,4671.0,190.11,190.11,189.68,189.72,4671.0
2024-01-04 11:10:00,189.78,190.28,189.67,190.23,2600.0,189.78,190.28,189.67,190.23,2600.0
2024-01-04 11:15:00,190.09,190.35,190.06,190.08,1300.0,190.09,190.35,190.06,190.08,1300.0
2024-01-04 11:20:00,190.08,190.55,189.95,190.55,1500.0,190.08,190.55,189.95,190.55,1500.0
2024-01-04 11:25:00,190.47,190.65,190.36,190.36,2474.0,190.47,190.65,190.36,190.36,2474.0
2024-01-04 11:30:00,190.38,190.4,190.19,190.36,1671.0,190.38,190.4,190.19,190.36,1671.0
2024-01-04 11:35:00,190.35,190.46,190.23,190.29,2311.0,190.35,190.46,190.23,190.29,2311.0
2024-01-04 11:40:00,190.24,190.24,189.83,189.94,1000.0,190.24,190.24,189.83,189.94,1000.0
2024-01-04 11:45:00,189.78,190.02,189.71,189.86,1710.0,189.78,190.02,189.71,189.86,1710.0
2024-01-04 11:50:00,189.73,189.88,189.71,189.8,5696.0,189.73,189.88,189.71,189.8,5696.0
2024-01-04 11:55:00,189.84,190.03,189.64,189.9,4184.0,189.84,190.03,189.64,189.9,4184.0
2024-01-04 12:00:00,190.04,190.04,189.69,189.86,5786.0,190.04,190.04,189.69,189.86,5786.0
2024-01-04 12:05:00,189.83,189.84,189.68,189.84,2318.0,189.83,189.84,189.68,189.84,2318.0
2024-01-04 12:10:00,189.84,190.2,189.82,190.09,3010.0,189.84,190.2,189.82,190.09,3010.0
2024-01-04 12:15:00,190.13,190.16,190.0,190.04,1749.0,190.13,190.16,190.0,190.04,1749.0
2024-01-04 12:20:00,189.91,189.96,189.69,189.7,2361.0,189.91,189.96,189.69,189.7,2361.0
2024-01-04 12:25:00,189.69,190.12,189.66,189.96,3144.0,189.69,190.12,189.66,189.96,3144.0
2024-01-04 12:30:00,189.92,189.96,189.89,189.94,1906.0,189.92,189.96,189.89,189.94,1906.0
2024-01-04 12:35:00,189.88,190.17,189.76,190.17,3301.0,189.88,190.17,189.76,190.17,3301.0
2024-01-04 12:40:00,190.02,190.05,189.65,189.65,1477.0,190.02,190.05,189.65,189.65,1477.0
2024-01-04 12:45:00,189.57,189.58,189.31,189.53,1315.0,189.57,189.58,189.31,189.53,1315.0
2024-01-04 12:50:00,189.74,189.85,189.73,189.83,639.0,189.74,189.85,189.73,189.83,639.0
2024-01-04 12:55:00,189.93,190.22,189.8,190.22,1666.0,189.93,190.22,189.8,190.22,1666.0
2024-01-04 13:00:00,190.08,190.1,189.93,190.1,1653.0,190.08,190.1,189.93,190.1,1653.0
2024-01-04 13:05:00,190.12,190.2,190.04,190.13,1979.0,190.12,190.2,190.04,190.13,1979.0
2024-01-04 13:10:00,190.15,190.19,189.91,190.06,4366.0,190.15,190.19,189.91,190.06,4366.0
2024-01-04 13:15:00,189.99,190.09,189.96,190.04,1493.0,189.99,190.09,189.96,190.04,1493.0
2024-01-04 13:20:00,190.13,190.38,190.09,190.26,2530.0,190.13,190.38,190.09,190.26,2530.0
2024-01-04 13:25:00,190.22,190.22,190.01,190.05,1785.0,190.22,190.22,190.01,190.05,1785.0
2024-01-04 13:30:00,190.13,190.18,189.97,189.99,1000.0,190.13,190.18,189.97,189.99,1000.0
2024-01-04 13:35:00,189.95,190.01,189.77,189.8,2398.0,189.95,190.01,189.77,189.8,2398.0
2024-01-04 13:40:00,189.79,189.95,189.79,189.94,1300.0,189.79,189.95,189.79,189.94,1300.0
2024-01-04 13:45:00,189.98,190.04,189.79,190.02,3200.0,189.98,190.04,189.79,190.02,3200.0
2024-01-04 13:50:00,189.96,190.05,189.96,190.05,701.0,189.96,190.05,189.96,190.05,701.0
2024-01-04 13:55:00,189.87,189.87,189.73,189.81,1000.0,189.87,189.87,189.73,189.81,1000.0
2024-01-04 14:00:00,189.81,189.82,189.55,189.58,1100.0,189.81,189.82,189.55,189.58,1100.0
2024-01-04 14:05:00,189.58,189.67,189.51,189.58,1000.0,189.58,189.67,189.51,189.58,1000.0
2024-01-04 14:10:00,189.58,189.58,189.2,189.26,1979.0,189.58,189.58,189.2,189.26,1979.0
2024-01-04 14:15:00,189.37,189.87,189.37,189.57,3201.0,189.37,189.87,189.37,189.57,3201.0
2024-01-04 14:20:00,189.25,189.25,189.25,189.25,200.0,189.25,189.25,189.25,189.25,200.0
2024-01-04 14:25:00,189.16,189.36,189.14,189.26,1309.0,189.16,189.36,189.14,189.26,1309.0
2024-01-04 14:30:00,189.25,189.36,189.15,189.36,3703.0,189.25,189.36,189.15,189.36,3703.0
2024-01-04 14:35:00,189.27,189.59,189.27,189.36,2961.0,189.27,189.59,189.27,189.36,2961.0
2024-01-04 14:40:00,189.25,189.35,189.23,189.27,4002.0,189.25,189.35,189.23,189.27,4002.0
2024-01-04 14:45:00,189.24,189.58,189.14,189.58,1600.0,189.24,189.58,189.14,189.58,1600.0
2024-01-04 14:50:00,189.58,189.76,189.52,189.68,1100.0,189.58,189.76,189.52,189.68,1100.0
2024-01-04 14:55:00,189.71,189.74,189.62,189.62,2145.0,189.71,189.74,189.62,189.62,2145.0
2024-01-04 15:00:00,189.71,189.71,189.53,189.54,3986.0,189.71,189.71,189.53,189.54,3986.0
2024-01-04 15:05:00,189.58,189.62,189.43,189.43,5611.0,189.58,189.62,189.43,189.43,5611.0
2024-01-04 15:10:00,189.44,189.47,189.23,189.27,5841.0,189.44,189.47,189.23,189.27,5841.0
2024-01-04 15:15:00,189.23,189.23,188.93,188.98,4011.0,189.23,189.23,188.93,188.98,4011.0
2024-01-04 15:20:00,188.91,189.04,188.8,188.94,3297.0,188.91,189.04,188.8,188.94,3297.0
2024-01-04 15:25:00,188.93,188.93,188.72,188.93,2408.0,188.93,188.93,188.72,188.93,2408.0
2024-01-04 15:30:00,188.93,189.08,188.66,188.82,6725.0,188.93,189.08,188.66,188.82,6725.0
2024-01-04 15:35:00,188.8,188.87,188.71,188.87,2907.0,188.8,188.87,188.71,188.87,2907.0
2024-01-04 15:40:00,188.87,188.9,188.64,188.64,4740.0,188.87,188.9,188.64,188.64,4740.0
2024-01-04 15:45:00,188.65,188.7,188.3,188.31,8819.0,188.65,188.7,188.3,188.31,8819.0
2024-01-04 15:50:00,188.26,188.32,187.99,188.08,16202.0,188.26,188.32,187.99,188.08,16202.0
2024-01-04 15:55:00,188.12,188.41,188.04,188.14,56830.0,188.12,188.41,188.04,188.14,56830.0
2024-01-05 09:30:00,187.47,188.59,187.39,188.59,6090.0,187.47,188.59,187.39,188.59,6090.0
2024-01-05 09:35:00,188.86,189.72,188.59,189.37,2544.0,188.86,189.72,188.59,189.37,2544.0
2024-01-05 09:40:00,189.21,189.21,188.11,188.55,5823.0,189.21,189.21,188.11,188.55,5823.0
2024-01-05 09:45:00,188.79,188.79,188.06,188.19,3700.0,188.79,188.79,188.06,188.19,3700.0
2024-01-05 09:50:00,188.53,189.08,188.45,189.08,3544.0,188.53,189.08,188.45,189.08,3544.0
2024-01-05 09:55:00,189.14,189.42,188.9,189.14,1500.0,189.14,189.42,188.9,189.14,1500.0
2024-01-05 10:00:00,189.63,190.29,189.53,190.28,2000.0,189.63,190.29,189.53,190.28,2000.0
2024-01-05 10:05:00,190.29,191.02,190.13,190.99,4083.0,190.29,191.02,190.13,190.99,4083.0
2024-01-05 10:10:00,190.91,191.41,190.79,191.37,11796.0,190.91,191.41,190.79,191.37,11796.0
2024-01-05 10:15:00,191.5,192.53,191.49,191.96,6761.0,191.5,192.53,191.49,191.96,6761.0
2024-01-05 10:20:00,191.84,192.01,191.5,191.75,6051.0,191.84,192.01,191.5,191.75,6051.0
2024-01-05 10:25:00,191.88,191.99,191.64,191.72,3883.0,191.88,191.99,191.64,191.72,3883.0
2024-01-05 10:30:00,191.84,192.08,191.55,191.93,7016.0,191.84,192.08,191.55,191.93,7016.0
2024-01-05 10:35:00,191.93,191.93,191.21,191.22,5226.0,191.93,191.93,191.21,191.22,5226.0
2024-01-05 10:40:00,191.22,191.34,190.79,191.2,2100.0,191.22,191.34,190.79,191.2,2100.0
2024-01-05 10:45:00,191.17,191.17,190.92,191.0,2798.0,191.17,191.17,190.92,191.0,2798.0
2024-01-05 10:50:00,190.83,191.49,190.6,191.41,5769.0,190.83,191.49,190.6,191.41,5769.0
2024-01-05 10:55:00,191.41,191.41,191.06,191.11,2217.0,191.41,191.41,191.06,191.11,2217.0
2024-01-05 11:00:00,191.05,191.6,191.05,191.24,2440.0,191.05,191.6,191.05,191.24,2440.0
2024-01-05 11:05:00,191.31,191.32,191.05,191.08,3424.0,191.31,191.32,191.05,191.08,3424.0
2024-01-05 11:10:00,191.06,191.09,190.84,191.0,1777.0,191.06,191.09,190.84,191.0,1777.0
2024-01-05 11:15:00,190.96,190.96,190.42,190.43,3224.0,190.96,190.96,190.42,190.43,3224.0
2024-01-05 11:20:00,190.38,190.61,190.34,190.49,1623.0,190.38,190.61,190.34,190.49,1623.0
2024-01-05 11:25:00,190.33,190.35,190.19,190.29,2221.0,190.33,190.35,190.19,190.29,2221.0
2024-01-05 11:30:00,190.28,190.62,190.28,190.39,3462.0,190.28,190.62,190.28,190.39,3462.0
2024-01-05 11:35:00,190.39,190.4,190.27,190.28,1100.0,190.39,190.4,190.27,190.28,1100.0
2024-01-05 11:40:00,190.28,190.39,190.08,190.09,2065.0,190.28,190.39,190.08,190.09,2065.0
2024-01-05 11:45:00,190.12,190.25,189.75,189.75,12835.0,190.12,190.25,189.75,189.75,12835.0
2024-01-05 11:50:00,189.85,190.23,189.85,190.14,1939.0,189.85,190.23,189.85,190.14,1939.0
2024-01-05 11:55:00,190.25,190.35,189.8,190.1,4807.0,190.25,190.35,189.8,190.1,4807.0
2024-01-05 12:00:00,190.06,190.06,189.83,189.83,2039.0,190.06,190.06,189.83,189.83,2039.0
2024-01-05 12:05:00,189.84,189.94,189.58,189.65,4252.0,189.84,189.94,189.58,189.65,4252.0
2024-01-05 12:10:00,189.37,189.56,189.25,189.47,2634.0,189.37,189.56,189.25,189.47,2634.0
2024-01-05 12:15:00,189.46,189.71,189.45,189.63,3016.0,189.46,189.71,189.45,189.63,3016.0
2024-01-05 12:20:00,189.65,189.85,189.54,189.75,4317.0,189.65,189.85,189.54,189.75,4317.0
2024-01-05 12:25:00,189.56,189.67,189.49,189.67,1238.0,189.56,189.67,189.49,189.67,1238.0
2024-01-05 12:30:00,189.66,189.67,189.42,189.46,4221.0,189.66,189.67,189.42,189.46,4221.0
2024-01-05 12:35:00,189.54,190.06,189.54,189.79,4174.0,189.54,190.06,189.54,189.79,4174.0
2024-01-05 12:40:00,189.88,190.01,189.74,189.95,800.0,189.88,190.01,189.74,189.95,800.0
2024-01-05 12:45:00,190.04,190.3,189.77,190.28,16036.0,190.04,190.3,189.77,190.28,16036.0
2024-01-05 12:50:00,190.21,191.22,190.13,190.97,9848.0,190.21,191.22,190.13,190.97,9848.0
2024-01-05 12:55:00,190.83,190.86,189.99,190.15,2300.0,190.83,190.86,189.99,190.15,2300.0
2024-01-05 13:00:00,190.15,190.15,189.87,189.88,1828.0,190.15,190.15,189.87,189.88,1828.0
2024-01-05 13:05:00,190.03,190.1,190.0,190.1,519.0,190.03,190.1,190.0,190.1,519.0
2024-01-05 13:10:00,190.09,190.1,189.87,190.0,2322.0,190.09,190.1,189.87,190.0,2322.0
2024-01-05 13:15:00,189.95,189.95,189.82,189.94,600.0,189.95,189.95,189.82,189.94,600.0
2024-01-05 13:20:00,189.96,189.98,189.71,189.89,1400.0,189.96,189.98,189.71,189.89,1400.0
2024-01-05 13:25:00,189.97,190.17,189.96,190.09,1136.0,189.97,190.17,189.96,190.09,1136.0
2024-01-05 13:30:00,190.09,190.55,190.09,190.47,4055.0,190.09,190.55,190.09,190.47,4055.0
2024-01-05 13:35:00,190.57,191.07,190.47,191.07,4726.0,190.57,191.07,190.47,191.07,4726.0
2024-01-05 13:40:00,191.21,191.25,190.74,190.8,4709.0,191.21,191.25,190.74,190.8,4709.0
2024-01-05 13:45:00,191.0,191.02,190.93,190.97,600.0,191.0,191.02,190.93,190.97,600.0
2024-01-05 13:50:00,190.98,191.15,190.97,191.15,1000.0,190.98,191.15,190.97,191.15,1000.0
2024-01-05 13:55:00,191.15,191.18,190.84,191.08,3714.0,191.15,191.18,190.84,191.08,3714.0
2024-01-05 14:00:00,191.14,191.4,191.12,191.4,3841.0,191.14,191.4,191.12,191.4,3841.0
2024-01-05 14:05:00,191.43,191.75,191.43,191.73,3596.0,191.43,191.75,191.43,191.73,3596.0
2024-01-05 14:10:00,191.77,191.96,191.44,191.44,2213.0,191.77,191.96,191.44,191.44,2213.0
2024-01-05 14:15:00,191.5,191.6,191.33,191.33,2305.0,191.5,191.6,191.33,191.33,2305.0
2024-01-05 14:20:00,191.34,191.5,191.19,191.29,2378.0,191.34,191.5,191.19,191.29,2378.0
2024-01-05 14:25:00,191.33,191.42,191.26,191.3,1852.0,191.33,191.42,191.26,191.3,1852.0
2024-01-05 14:30:00,191.31,191.46,191.17,191.23,3022.0,191.31,191.46,191.17,191.23,3022.0
2024-01-05 14:35:00,191.29,191.42,191.22,191.24,2343.0,191.29,191.42,191.22,191.24,2343.0
2024-01-05 14:40:00,191.24,191.24,190.57,190.59,2963.0,191.24,191.24,190.57,190.59,2963.0
2024-01-05 14:45:00,190.59,190.6,190.21,190.21,10700.0,190.59,190.6,190.21,190.21,10700.0
2024-01-05 14:50:00,190.2,190.2,189.95,190.11,2969.0,190.2,190.2,189.95,190.11,2969.0
2024-01-05 14:55:00,190.11,190.15,189.86,190.08,4489.0,190.11,190.15,189.86,190.08,4489.0
2024-01-05 15:00:00,190.1,190.23,189.96,190.09,10370.0,190.1,190.23,189.96,190.09,10370.0
2024-01-05 15:05:00,190.07,190.37,190.05,190.33,4235.0,190.07,190.37,190.05,190.33,4235.0
2024-01-05 15:10:00,190.4,190.74,190.09,190.57,3640.0,190.4,190.74,190.09,190.57,3640.0
2024-01-05 15:15:00,190.6,190.68,190.46,190.57,2894.0,190.6,190.68,190.46,190.57,2894.0
2024-01-05 15:20:00,190.56,190.66,190.41,190.43,3500.0,190.56,190.66,190.41,190.43,3500.0
2024-01-05 15:25:00,190.44,190.54,190.14,190.53,3500.0,190.44,190.54,190.14,190.53,3500.0
2024-01-05 15:30:00,190.52,190.53,190.07,190.23,6355.0,190.52,190.53,190.07,190.23,6355.0
2024-01-05 15:35:00,190.18,190.26,190.02,190.19,9500.0,190.18,190.26,190.02,190.19,9500.0
2024-01-05 15:40:00,190.21,190.42,190.11,190.42,6919.0,190.21,190.42,190.11,190.42,6919.0
2024-01-05 15:45:00,190.44,190.57,190.19,190.49,7615.0,190.44,190.57,190.19,190.49,7615.0
2024-01-05 15:50:00,190.4,190.46,190.0,190.28,14952.0,190.4,190.46,190.0,190.28,14952.0
2024-01-05 15:55:00,190.3,190.36,189.83,190.16,42314.0,190.3,190.36,189.83,190.16,42314.0
2024-01-08 09:30:00,190.45,192.05,190.18,192.05,5861.0,190.45,192.05,190.18,192.05,5861.0
2024-01-08 09:35:00,192.31,192.52,191.69,191.93,1400.0,192.31,192.52,191.69,191.93,1400.0
2024-01-08 09:40:00,192.1,192.23,191.48,192.12,5348.0,192.1,192.23,191.48,192.12,5348.0
2024-01-08 09:45:00,192.5,192.5,191.59,191.77,3200.0,192.5,192.5,191.59,191.77,3200.0
2024-01-08 09:50:00,191.71,191.88,190.87,190.88,2840.0,191.71,191.88,190.87,190.88,2840.0
2024-01-08 09:55:00,190.65,192.01,190.65,191.78,3111.0,190.65,192.01,190.65,191.78,3111.0
2024-01-08 10:00:00,191.71,192.13,191.38,191.93,2300.0,191.71,192.13,191.38,191.93,2300.0
2024-01-08 10:05:00,191.96,192.51,191.75,191.75,3869.0,191.96,192.51,191.75,191.75,3869.0
2024-01-08 10:10:00,191.76,192.06,191.44,191.44,5797.0,191.76,192.06,191.44,191.44,5797.0
2024-01-08 10:15:00,191.45,192.09,191.33,191.99,4206.0,191.45,192.09,191.33,191.99,4206.0
2024-01-08 10:20:00,191.99,192.26,191.76,192.08,6219.0,191.99,192.26,191.76,192.08,6219.0
2024-01-08 10:25:00,192.09,192.09,191.79,191.83,2177.0,192.09,192.09,191.79,191.83,2177.0
2024-01-08 10:30:00,192.0,192.12,191.79,191.81,3653.0,192.0,192.12,191.79,191.81,3653.0
2024-01-08 10:35:00,191.96,192.57,191.89,192.56,8615.0,191.96,192.57,191.89,192.56,8615.0
2024-01-08 10:40:00,192.63,192.87,192.6,192.83,7553.0,192.63,192.87,192.6,192.83,7553.0
2024-01-08 10:45:00,192.93,193.5,192.93,193.5,4901.0,192.93,193.5,192.93,193.5,4901.0
2024-01-08 10:50:00,193.54,193.72,193.23,193.64,3628.0,193.54,193.72,193.23,193.64,3628.0
2024-01-08 10:55:00,193.66,193.76,193.0,193.0,3780.0,193.66,193.76,193.0,193.0,3780.0
2024-01-08 11:00:00,192.9,193.07,192.57,192.58,1100.0,192.9,193.07,192.57,192.58,1100.0
2024-01-08 11:05:00,192.41,192.81,192.38,192.73,1100.0,192.41,192.81,192.38,192.73,1100.0
2024-01-08 11:10:00,192.73,193.05,192.66,193.01,1700.0,192.73,193.05,192.66,193.01,1700.0
2024-01-08 11:15:00,193.0,193.08,192.89,192.95,8823.0,193.0,193.08,192.89,192.95,8823.0
2024-01-08 11:20:00,193.06,193.06,192.56,192.69,4908.0,193.06,193.06,192.56,192.69,4908.0
2024-01-08 11:25:00,192.52,192.61,192.41,192.41,1941.0,192.52,192.61,192.41,192.41,1941.0
2024-01-08 11:30:00,192.52,192.69,192.46,192.48,3764.0,192.52,192.69,192.46,192.48,3764.0
2024-01-08 11:35:00,192.52,192.56,192.5,192.56,700.0,192.52,192.56,192.5,192.56,700.0
2024-01-08 11:40:00,192.41,192.61,192.25,192.61,2337.0,192.41,192.61,192.25,192.61,2337.0
2024-01-08 11:45:00,192.61,192.61,192.48,192.55,1100.0,192.61,192.61,192.48,192.55,1100.0
2024-01-08 11:50:00,192.56,192.58,192.42,192.43,502.0,192.56,192.58,192.42,192.43,502.0
2024-01-08 11:55:00,192.5,192.57,192.31,192.32,3081.0,192.5,192.57,192.31,192.32,3081.0
2024-01-08 12:00:00,192.3,192.3,191.54,191.72,1900.0,192.3,192.3,191.54,191.72,1900.0
2024-01-08 12:05:00,191.28,191.43,190.64,190.8,3098.0,191.28,191.43,190.64,190.8,3098.0
2024-01-08 12:10:00,190.6,190.86,190.4,190.75,4690.0,190.6,190.86,190.4,190.75,4690.0
2024-01-08 12:15:00,190.52,190.54,190.17,190.52,4688.0,190.52,190.54,190.17,190.52,4688.0
2024-01-08 12:20:00,190.42,190.42,189.85,190.16,2899.0,190.42,190.42,189.85,190.16,2899.0
2024-01-08 12:25:00,190.26,190.28,189.87,190.04,3000.0,190.26,190.28,189.87,190.04,3000.0
2024-01-08 12:30:00,190.13,190.27,190.09,190.09,1520.0,190.13,190.27,190.09,190.09,1520.0
2024-01-08 12:35:00,190.11,190.73,190.11,190.66,3801.0,190.11,190.73,190.11,190.66,3801.0
2024-01-08 12:40:00,190.65,190.65,190.14,190.14,3996.0,190.65,190.65,190.14,190.14,3996.0
2024-01-08 12:45:00,190.14,190.21,189.92,190.15,5870.0,190.14,190.21,189.92,190.15,5870.0
2024-01-08 12:50:00,190.09,190.38,189.95,190.11,4948.0,190.09,190.38,189.95,190.11,4948.0
2024-01-08 12:55:00,190.07,190.45,190.07,190.45,600.0,190.07,190.45,190.07,190.45,600.0
2024-01-08 13:00:00,190.5,190.76,190.49,190.69,1977.0,190.5,190.76,190.49,190.69,1977.0
2024-01-08 13:05:00,191.04,191.04,190.85,190.85,700.0,191.04,191.04,190.85,190.85,700.0
2024-01-08 13:10:00,190.62,190.93,190.54,190.93,1692.0,190.62,190.93,190.54,190.93,1692.0
2024-01-08 13:15:00,191.05,191.53,191.05,191.44,1354.0,191.05,191.53,191.05,191.44,1354.0
2024-01-08 13:20:00,191.54,191.6,191.54,191.6,665.0,191.54,191.6,191.54,191.6,665.0
2024-01-08 13:25:00,191.7,191.7,191.39,191.39,954.0,191.7,191.7,191.39,191.39,954.0
2024-01-08 13:30:00,191.48,191.68,191.48,191.66,606.0,191.48,191.68,191.48,191.66,606.0
2024-01-08 13:35:00,191.69,191.74,191.54,191.74,1325.0,191.69,191.74,191.54,191.74,1325.0
2024-01-08 13:40:00,191.8,191.9,191.67,191.8,3018.0,191.8,191.9,191.67,191.8,3018.0
2024-01-08 13:45:00,191.69,191.98,191.69,191.86,1300.0,191.69,191.98,191.69,191.86,1300.0
2024-01-08 13:50:00,191.87,191.87,191.68,191.69,1100.0,191.87,191.87,191.68,191.69,1100.0
2024-01-08 13:55:00,191.66,191.81,191.66,191.76,2977.0,191.66,191.81,191.66,191.76,2977.0
2024-01-08 14:00:00,191.68,191.7,191.54,191.54,1203.0,191.68,191.7,191.54,191.54,1203.0
2024-01-08 14:05:00,191.58,191.94,191.58,191.94,3100.0,191.58,191.94,191.58,191.94,3100.0
2024-01-08 14:10:00,192.06,192.26,192.06,192.1,1002.0,192.06,192.26,192.06,192.1,1002.0
2024-01-08 14:15:00,192.31,192.32,192.03,192.11,1205.0,192.31,192.32,192.03,192.11,1205.0
2024-01-08 14:20:00,192.04,192.29,191.97,192.29,1723.0,192.04,192.29,191.97,192.29,1723.0
2024-01-08 14:25:00,192.33,192.67,192.33,192.67,1510.0,192.33,192.67,192.33,192.67,1510.0
2024-01-08 14:30:00,192.67,193.11,192.66,193.06,4073.0,192.67,193.11,192.66,193.06,4073.0
2024-01-08 14:35:00,193.0,193.25,192.9,193.24,2521.0,193.0,193.25,192.9,193.24,2521.0
2024-01-08 14:40:00,193.25,193.41,193.05,193.34,5763.0,193.25,193.41,193.05,193.34,5763.0
2024-01-08 14:45:00,193.38,193.66,193.38,193.56,3811.0,193.38,193.66,193.38,193.56,3811.0
2024-01-08 14:50:00,193.64,194.26,193.58,194.18,11835.0,193.64,194.26,193.58,194.18,11835.0
2024-01-08 14:55:00,194.25,194.89,194.25,194.65,14098.0,194.25,194.89,194.25,194.65,14098.0
2024-01-08 15:00:00,194.78,194.83,194.51,194.75,12208.0,194.78,194.83,194.51,194.75,12208.0
2024-01-08 15:05:00,194.74,194.76,194.13,194.28,9478.0,194.74,194.76,194.13,194.28,9478.0
2024-01-08 15:10:00,194.3,194.3,193.85,193.91,3411.0,194.3,194.3,193.85,193.91,3411.0
2024-01-08 15:15:00,193.9,194.22,193.9,194.18,4363.0,193.9,194.22,193.9,194.18,4363.0
2024-01-08 15:20:00,194.23,194.29,194.05,194.27,8063.0,194.23,194.29,194.05,194.27,8063.0
2024-01-08 15:25:00,194.31,194.31,193.83,193.9,7167.0,194.31,194.31,193.83,193.9,7167.0
2024-01-08 15:30:00,193.87,193.95,193.63,193.94,5793.0,193.87,193.95,193.63,193.94,5793.0
2024-01-08 15:35:00,193.93,194.18,193.86,194.17,8343.0,193.93,194.18,193.86,194.17,8343.0
2024-01-08 15:40:00,194.19,194.21,193.73,193.77,7107.0,194.19,194.21,193.73,193.77,7107.0
2024-01-08 15:45:00,193.71,193.8,193.07,193.14,10593.0,193.71,193.8,193.07,193.14,10593.0
2024-01-08 15:50:00,193.14,193.83,193.14,193.83,25275.0,193.14,193.83,193.14,193.83,25275.0
2024-01-08 15:55:00,193.86,194.13,193.79,193.95,42605.0,193.86,194.13,193.79,193.95,42605.0
2024-01-09 09:30:00,192.8,192.8,192.52,192.52,3808.0,192.8,192.8,192.52,192.52,3808.0
2024-01-09 09:35:00,192.52,192.52,192.52,192.52,200.0,192.52,192.52,192.52,192.52,200.0
2024-01-09 09:40:00,193.11,193.11,192.52,192.7,2654.0,193.11,193.11,192.52,192.7,2654.0
2024-01-09 09:45:00,192.17,192.55,192.17,192.5,1300.0,192.17,192.55,192.17,192.5,1300.0
2024-01-09 09:50:00,192.0,192.36,191.89,192.36,2715.0,192.0,192.36,191.89,192.36,2715.0
2024-01-09 09:55:00,192.5,192.63,192.22,192.53,1700.0,192.5,192.63,192.22,192.53,1700.0
2024-01-09 10:00:00,192.56,192.72,192.42,192.65,3512.0,192.56,192.72,192.42,192.65,3512.0
2024-01-09 10:05:00,192.63,193.11,192.63,192.99,2911.0,192.63,193.11,192.63,192.99,2911.0
2024-01-09 10:10:00,192.79,192.85,192.26,192.75,2033.0,192.79,192.85,192.26,192.75,2033.0
2024-01-09 10:15:00,192.77,193.19,192.76,193.0,1402.0,192.77,193.19,192.76,193.0,1402.0
2024-01-09 10:20:00,192.94,192.94,192.4,192.56,1502.0,192.94,192.94,192.4,192.56,1502.0
2024-01-09 10:25:00,192.5,192.84,192.46,192.6,2170.0,192.5,192.84,192.46,192.6,2170.0
2024-01-09 10:30:00,192.47,192.47,192.05,192.18,2100.0,192.47,192.47,192.05,192.18,2100.0
2024-01-09 10:35:00,192.06,192.78,192.06,192.63,5462.0,192.06,192.78,192.06,192.63,5462.0
2024-01-09 10:40:00,192.56,192.6,192.38,192.47,2902.0,192.56,192.6,192.38,192.47,2902.0
2024-01-09 10:45:00,192.47,192.69,192.21,192.31,3077.0,192.47,192.69,192.21,192.31,3077.0
2024-01-09 10:50:00,192.5,192.5,191.97,191.97,1803.0,192.5,192.5,191.97,191.97,1803.0
2024-01-09 10:55:00,192.1,192.61,191.86,192.53,4318.0,192.1,192.61,191.86,192.53,4318.0
2024-01-09 11:00:00,192.49,192.9,192.49,192.9,2900.0,192.49,192.9,192.49,192.9,2900.0
2024-01-09 11:05:00,192.88,193.13,192.86,192.96,3201.0,192.88,193.13,192.86,192.96,3201.0
2024-01-09 11:10:00,192.87,193.01,192.64,193.01,3866.0,192.87,193.01,192.64,193.01,3866.0
2024-01-09 11:15:00,192.89,193.5,192.86,193.5,5075.0,192.89,193.5,192.86,193.5,5075.0
2024-01-09 11:20:00,193.55,193.58,193.23,193.29,1660.0,193.55,193.58,193.23,193.29,1660.0
2024-01-09 11:25:00,193.33,194.05,193.27,194.05,5206.0,193.33,194.05,193.27,194.05,5206.0
2024-01-09 11:30:00,194.29,194.7,194.25,194.7,10813.0,194.29,194.7,194.25,194.7,10813.0
2024-01-09 11:35:00,194.71,194.87,194.62,194.81,4666.0,194.71,194.87,194.62,194.81,4666.0
2024-01-09 11:40:00,194.78,194.78,194.35,194.56,4033.0,194.78,194.78,194.35,194.56,4033.0
2024-01-09 11:45:00,194.63,194.77,194.54,194.69,2761.0,194.63,194.77,194.54,194.69,2761.0
2024-01-09 11:50:00,194.79,194.89,194.72,194.89,2539.0,194.79,194.89,194.72,194.89,2539.0
2024-01-09 11:55:00,194.89,195.25,194.89,195.25,4043.0,194.89,195.25,194.89,195.25,4043.0
2024-01-09 12:00:00,195.3,195.52,195.17,195.47,2251.0,195.3,195.52,195.17,195.47,2251.0
2024-01-09 12:05:00,195.47,195.73,195.41,195.57,3395.0,195.47,195.73,195.41,195.57,3395.0
2024-01-09 12:10:00,195.62,195.85,195.5,195.65,5449.0,195.62,195.85,195.5,195.65,5449.0
2024-01-09 12:15:00,195.49,195.51,195.18,195.38,1400.0,195.49,195.51,195.18,195.38,1400.0
2024-01-09 12:20:00,195.29,195.54,195.23,195.52,1800.0,195.29,195.54,195.23,195.52,1800.0
2024-01-09 12:25:00,195.63,195.85,195.32,195.85,4544.0,195.63,195.85,195.32,195.85,4544.0
2024-01-09 12:30:00,195.98,196.17,195.68,195.69,4186.0,195.98,196.17,195.68,195.69,4186.0
2024-01-09 12:35:00,195.64,195.75,195.39,195.45,4887.0,195.64,195.75,195.39,195.45,4887.0
2024-01-09 12:40:00,195.41,195.73,195.41,195.51,2379.0,195.41,195.73,195.41,195.51,2379.0
2024-01-09 12:45:00,195.64,195.66,195.39,195.49,2895.0,195.64,195.66,195.39,195.49,2895.0
2024-01-09 12:50:00,195.37,195.72,195.36,195.72,7288.0,195.37,195.72,195.36,195.72,7288.0
2024-01-09 12:55:00,195.54,195.72,195.53,195.64,3439.0,195.54,195.72,195.53,195.64,3439.0
2024-01-09 13:00:00,195.72,196.35,195.7,196.24,5946.0,195.72,196.35,195.7,196.24,5946.0
2024-01-09 13:05:00,196.31,196.42,195.95,196.23,8835.0,196.31,196.42,195.95,196.23,8835.0
2024-01-09 13:10:00,196.08,196.5,196.08,196.5,814.0,196.08,196.5,196.08,196.5,814.0
2024-01-09 13:15:00,196.23,196.59,196.21,196.58,4234.0,196.23,196.59,196.21,196.58,4234.0
2024-01-09 13:20:00,196.57,196.88,196.52,196.71,4741.0,196.57,196.88,196.52,196.71,4741.0
2024-01-09 13:25:00,196.71,196.71,196.49,196.58,3463.0,196.71,196.71,196.49,196.58,3463.0
2024-01-09 13:30:00,196.62,196.62,196.14,196.22,3500.0,196.62,196.62,196.14,196.22,3500.0
2024-01-09 13:35:00,196.3,196.9,196.3,196.9,500.0,196.3,196.9,196.3,196.9,500.0
2024-01-09 13:40:00,196.71,196.87,196.7,196.84,900.0,196.71,196.87,196.7,196.84,900.0
2024-01-09 13:45:00,196.97,197.01,196.89,197.01,1504.0,196.97,197.01,196.89,197.01,1504.0
2024-01-09 13:50:00,197.09,197.45,197.09,197.34,1014.0,197.09,197.45,197.09,197.34,1014.0
2024-01-09 13:55:00,197.17,197.17,197.0,197.05,526.0,197.17,197.17,197.0,197.05,526.0
2024-01-09 14:00:00,197.15,197.33,197.08,197.08,1001.0,197.15,197.33,197.08,197.08,1001.0
2024-01-09 14:05:00,197.17,197.17,196.98,196.98,300.0,197.17,197.17,196.98,196.98,300.0
2024-01-09 14:10:00,197.11,197.41,196.93,197.41,7708.0,197.11,197.41,196.93,197.41,7708.0
2024-01-09 14:15:00,197.5,197.5,197.05,197.39,10075.0,197.5,197.5,197.05,197.39,10075.0
2024-01-09 14:20:00,197.28,197.51,197.19,197.28,4418.0,197.28,197.51,197.19,197.28,4418.0
2024-01-09 14:25:00,197.18,197.29,196.9,196.9,6959.0,197.18,197.29,196.9,196.9,6959.0
2024-01-09 14:30:00,196.79,196.96,196.75,196.93,1803.0,196.79,196.96,196.75,196.93,1803.0
2024-01-09 14:35:00,197.0,197.0,196.69,196.69,500.0,197.0,197.0,196.69,196.69,500.0
2024-01-09 14:40:00,196.52,196.67,196.45,196.46,1105.0,196.52,196.67,196.45,196.46,1105.0
2024-01-09 14:45:00,196.47,196.71,196.47,196.71,1106.0,196.47,196.71,196.47,196.71,1106.0
2024-01-09 14:50:00,196.7,196.83,196.59,196.77,4921.0,196.7,196.83,196.59,196.77,4921.0
2024-01-09 14:55:00,196.76,197.2,196.76,197.2,2748.0,196.76,197.2,196.76,197.2,2748.0
2024-01-09 15:00:00,197.27,197.47,197.2,197.47,1500.0,197.27,197.47,197.2,197.47,1500.0
2024-01-09 15:05:00,197.49,197.49,197.12,197.17,3500.0,197.49,197.49,197.12,197.17,3500.0
2024-01-09 15:10:00,197.3,197.41,197.08,197.13,4304.0,197.3,197.41,197.08,197.13,4304.0
2024-01-09 15:15:00,197.13,197.32,197.05,197.31,4192.0,197.13,197.32,197.05,197.31,4192.0
2024-01-09 15:20:00,197.33,197.69,197.15,197.21,15361.0,197.33,197.69,197.15,197.21,15361.0
2024-01-09 15:25:00,197.28,197.28,197.03,197.19,13707.0,197.28,197.28,197.03,197.19,13707.0
2024-01-09 15:30:00,197.19,197.19,196.79,196.79,13421.0,197.19,197.19,196.79,196.79,13421.0
2024-01-09 15:35:00,196.67,196.76,196.4,196.52,2340.0,196.67,196.76,196.4,196.52,2340.0
2024-01-09 15:40:00,196.53,196.54,196.27,196.54,5962.0,196.53,196.54,196.27,196.54,5962.0
2024-01-09 15:45:00,196.48,196.53,196.21,196.48,9408.0,196.48,196.53,196.21,196.48,9408.0
2024-01-09 15:50:00,196.48,196.91,196.42,196.91,11668.0,196.48,196.91,196.42,196.91,11668.0
2024-01-09 15:55:00,196.93,197.12,196.54,196.6,42791.0,196.93,197.12,196.54,196.6,42791.0
2024-01-10 09:30:00,196.97,196.97,195.21,195.21,3817.0,196.97,196.97,195.21,195.21,3817.0
2024-01-10 09:35:00,196.84,196.84,196.58,196.59,400.0,196.84,196.84,196.58,196.59,400.0
2024-01-10 09:40:00,197.05,197.61,196.32,197.04,4131.0,197.05,197.61,196.32,197.04,4131.0
2024-01-10 09:45:00,197.01,197.35,197.0,197.35,817.0,197.01,197.35,197.0,197.35,817.0
2024-01-10 09:50:00,197.31,197.31,196.72,196.94,1700.0,197.31,197.31,196.72,196.94,1700.0
2024-01-10 09:55:00,197.0,197.86,196.82,197.02,5303.0,197.0,197.86,196.82,197.02,5303.0
2024-01-10 10:00:00,196.88,197.07,195.93,196.21,3668.0,196.88,197.07,195.93,196.21,3668.0
2024-01-10 10:05:00,195.79,195.79,195.25,195.43,915.0,195.79,195.79,195.25,195.43,915.0
2024-01-10 10:10:00,195.58,196.15,195.46,196.15,2580.0,195.58,196.15,195.46,196.15,2580.0
2024-01-10 10:15:00,196.15,196.23,195.3,195.3,4817.0,196.15,196.23,195.3,195.3,4817.0
2024-01-10 10:20:00,195.31,196.31,195.31,196.21,2311.0,195.31,196.31,195.31,196.21,2311.0
2024-01-10 10:25:00,196.1,196.26,195.84,196.19,2221.0,196.1,196.26,195.84,196.19,2221.0
2024-01-10 10:30:00,196.35,196.38,195.51,195.75,2923.0,196.35,196.38,195.51,195.75,2923.0
2024-01-10 10:35:00,195.66,195.66,195.25,195.28,2911.0,195.66,195.66,195.25,195.28,2911.0
2024-01-10 10:40:00,195.27,195.38,195.14,195.32,3494.0,195.27,195.38,195.14,195.32,3494.0
2024-01-10 10:45:00,195.35,195.41,195.05,195.36,4051.0,195.35,195.41,195.05,195.36,4051.0
2024-01-10 10:50:00,195.42,195.95,195.39,195.54,4868.0,195.42,195.95,195.39,195.54,4868.0
2024-01-10 10:55:00,195.54,195.98,195.44,195.98,12014.0,195.54,195.98,195.44,195.98,12014.0
2024-01-10 11:00:00,196.41,197.02,196.33,196.78,2638.0,196.41,197.02,196.33,196.78,2638.0
2024-01-10 11:05:00,196.78,196.78,196.6,196.63,1174.0,196.78,196.78,196.6,196.63,1174.0
2024-01-10 11:10:00,196.65,196.78,196.18,196.23,3654.0,196.65,196.78,196.18,196.23,3654.0
2024-01-10 11:15:00,196.21,196.49,196.21,196.44,1201.0,196.21,196.49,196.21,196.44,1201.0
2024-01-10 11:20:00,196.41,196.7,196.4,196.55,800.0,196.41,196.7,196.4,196.55,800.0
2024-01-10 11:25:00,196.63,197.02,196.63,196.82,7870.0,196.63,197.02,196.63,196.82,7870.0
2024-01-10 11:30:00,196.82,196.84,196.54,196.83,5565.0,196.82,196.84,196.54,196.83,5565.0
2024-01-10 11:35:00,196.9,197.14,196.85,197.05,2100.0,196.9,197.14,196.85,197.05,2100.0
2024-01-10 11:40:00,197.14,197.22,197.01,197.01,700.0,197.14,197.22,197.01,197.01,700.0
2024-01-10 11:45:00,196.92,196.92,196.83,196.88,1100.0,196.92,196.92,196.83,196.88,1100.0
2024-01-10 11:50:00,196.88,197.11,196.88,196.99,1292.0,196.88,197.11,196.88,196.99,1292.0
2024-01-10 11:55:00,196.96,197.3,196.95,197.18,1503.0,196.96,197.3,196.95,197.18,1503.0
2024-01-10 12:00:00,197.17,197.24,197.06,197.23,949.0,197.17,197.24,197.06,197.23,949.0
2024-01-10 12:05:00,197.16,197.46,197.11,197.46,2008.0,197.16,197.46,197.11,197.46,2008.0
2024-01-10 12:10:00,197.51,197.6,197.48,197.48,900.0,197.51,197.6,197.48,197.48,900.0
2024-01-10 12:15:00,197.59,197.59,197.43,197.45,1218.0,197.59,197.59,197.43,197.45,1218.0
2024-01-10 12:20:00,197.5,197.75,197.48,197.75,5641.0,197.5,197.75,197.48,197.75,5641.0
2024-01-10 12:25:00,197.75,197.75,197.54,197.61,3795.0,197.75,197.75,197.54,197.61,3795.0
2024-01-10 12:30:00,197.62,197.62,197.29,197.29,1819.0,197.62,197.62,197.29,197.29,1819.0
2024-01-10 12:35:00,197.29,197.37,197.13,197.37,2565.0,197.29,197.37,197.13,197.37,2565.0
2024-01-10 12:40:00,197.42,197.43,197.27,197.31,800.0,197.42,197.43,197.27,197.31,800.0
2024-01-10 12:45:00,197.31,197.41,196.99,196.99,3733.0,197.31,197.41,196.99,196.99,3733.0
2024-01-10 12:50:00,197.09,197.1,196.93,196.98,2000.0,197.09,197.1,196.93,196.98,2000.0
2024-01-10 12:55:00,196.94,197.13,196.91,197.13,1766.0,196.94,197.13,196.91,197.13,1766.0
2024-01-10 13:00:00,197.13,197.75,197.1,197.75,3432.0,197.13,197.75,197.1,197.75,3432.0
2024-01-10 13:05:00,197.62,197.66,197.31,197.45,1800.0,197.62,197.66,197.31,197.45,1800.0
2024-01-10 13:10:00,197.28,197.4,197.13,197.4,3165.0,197.28,197.4,197.13,197.4,3165.0
2024-01-10 13:15:00,197.55,197.7,197.53,197.56,1010.0,197.55,197.7,197.53,197.56,1010.0
2024-01-10 13:20:00,197.61,197.61,197.34,197.44,3260.0,197.61,197.61,197.34,197.44,3260.0
2024-01-10 13:25:00,197.44,197.45,197.26,197.39,8122.0,197.44,197.45,197.26,197.39,8122.0
2024-01-10 13:30:00,197.26,197.59,197.26,197.59,1069.0,197.26,197.59,197.26,197.59,1069.0
2024-01-10 13:35:00,197.56,197.57,197.34,197.57,3259.0,197.56,197.57,197.34,197.57,3259.0
2024-01-10 13:40:00,197.59,197.59,197.57,197.57,300.0,197.59,197.59,197.57,197.57,300.0
2024-01-10 13:45:00,197.56,197.68,197.51,197.68,3878.0,197.56,197.68,197.51,197.68,3878.0
2024-01-10 13:50:00,197.64,197.87,197.63,197.87,1866.0,197.64,197.87,197.63,197.87,1866.0
2024-01-10 13:55:00,197.88,197.98,197.83,197.98,1000.0,197.88,197.98,197.83,197.98,1000.0
2024-01-10 14:00:00,197.92,197.99,197.84,197.89,2840.0,197.92,197.99,197.84,197.89,2840.0
2024-01-10 14:05:00,197.94,198.0,197.83,197.86,2856.0,197.94,198.0,197.83,197.86,2856.0
2024-01-10 14:10:00,197.94,198.42,197.94,198.42,3654.0,197.94,198.42,197.94,198.42,3654.0
2024-01-10 14:15:00,198.49,198.49,198.22,198.22,700.0,198.49,198.49,198.22,198.22,700.0
2024-01-10 14:20:00,198.34,198.34,198.22,198.24,800.0,198.34,198.34,198.22,198.24,800.0
2024-01-10 14:25:00,198.34,198.36,198.05,198.05,1410.0,198.34,198.36,198.05,198.05,1410.0
2024-01-10 14:30:00,197.98,197.98,197.84,197.86,1151.0,197.98,197.98,197.84,197.86,1151.0
2024-01-10 14:35:00,197.86,197.9,197.76,197.87,2883.0,197.86,197.9,197.76,197.87,2883.0
2024-01-10 14:40:00,197.94,198.03,197.89,197.97,1604.0,197.94,198.03,197.89,197.97,1604.0
2024-01-10 14:45:00,198.06,198.11,198.03,198.1,2994.0,198.06,198.11,198.03,198.1,2994.0
2024-01-10 14:50:00,198.11,198.57,198.09,198.47,7605.0,198.11,198.57,198.09,198.47,7605.0
2024-01-10 14:55:00,198.53,198.61,198.47,198.59,3073.0,198.53,198.61,198.47,198.59,3073.0
2024-01-10 15:00:00,198.54,198.54,198.41,198.42,3176.0,198.54,198.54,198.41,198.42,3176.0
2024-01-10 15:05:00,198.41,198.44,198.29,198.29,3173.0,198.41,198.44,198.29,198.29,3173.0
2024-01-10 15:10:00,198.25,198.26,197.83,197.83,2561.0,198.25,198.26,197.83,197.83,2561.0
2024-01-10 15:15:00,197.99,198.04,197.7,197.86,6956.0,197.99,198.04,197.7,197.86,6956.0
2024-01-10 15:20:00,197.91,197.91,197.52,197.58,4520.0,197.91,197.91,197.52,197.58,4520.0
2024-01-10 15:25:00,197.61,197.86,197.6,197.73,5456.0,197.61,197.86,197.6,197.73,5456.0
2024-01-10 15:30:00,197.63,197.83,197.6,197.71,6605.0,197.63,197.83,197.6,197.71,6605.0
2024-01-10 15:35:00,197.63,197.68,197.15,197.15,7470.0,197.63,197.68,197.15,197.15,7470.0
2024-01-10 15:40:00,197.15,197.23,196.84,196.97,11127.0,197.15,197.23,196.84,196.97,11127.0
2024-01-10 15:45:00,196.97,197.03,196.64,196.69,14334.0,196.97,197.03,196.64,196.69,14334.0
2024-01-10 15:50:00,196.67,196.93,196.54,196.91,35230.0,196.67,196.93,196.54,196.91,35230.0
2024-01-10 15:55:00,196.93,197.11,196.77,196.96,46387.0,196.93,197.11,196.77,196.96,46387.0
2024-01-11 09:30:00,196.22,196.57,194.7,194.9,7671.0,196.22,196.57,194.7,194.9,7671.0
2024-01-11 09:35:00,195.77,196.13,195.37,195.88,954.0,195.77,196.13,195.37,195.88,954.0
2024-01-11 09:40:00,196.15,196.15,196.14,196.15,250.0,196.15,196.15,196.14,196.15,250.0
2024-01-11 09:45:00,195.99,196.0,195.18,195.19,1900.0,195.99,196.0,195.18,195.19,1900.0
2024-01-11 09:50:00,194.86,194.91,194.86,194.91,200.0,194.86,194.91,194.86,194.91,200.0
2024-01-11 09:55:00,194.36,195.05,194.28,194.4,6247.0,194.36,195.05,194.28,194.4,6247.0
2024-01-11 10:00:00,194.42,194.42,194.0,194.05,1250.0,194.42,194.42,194.0,194.05,1250.0
2024-01-11 10:05:00,193.4,193.59,193.22,193.31,2918.0,193.4,193.59,193.22,193.31,2918.0
2024-01-11 10:10:00,193.13,193.17,192.82,193.0,2042.0,193.13,193.17,192.82,193.0,2042.0
2024-01-11 10:15:00,192.57,193.45,192.57,193.45,1700.0,192.57,193.45,192.57,193.45,1700.0
2024-01-11 10:20:00,193.39,193.61,193.09,193.14,2144.0,193.39,193.61,193.09,193.14,2144.0
2024-01-11 10:25:00,193.22,193.37,193.01,193.31,1200.0,193.22,193.37,193.01,193.31,1200.0
2024-01-11 10:30:00,193.38,193.85,193.38,193.56,3511.0,193.38,193.85,193.38,193.56,3511.0
2024-01-11 10:35:00,193.59,193.8,193.56,193.6,1300.0,193.59,193.8,193.56,193.6,1300.0
2024-01-11 10:40:00,193.86,193.86,193.63,193.72,8225.0,193.86,193.86,193.63,193.72,8225.0
2024-01-11 10:45:00,193.77,193.77,193.26,193.61,3360.0,193.77,193.77,193.26,193.61,3360.0
2024-01-11 10:50:00,193.33,193.54,193.26,193.43,1722.0,193.33,193.54,193.26,193.43,1722.0
2024-01-11 10:55:00,193.57,194.0,193.57,193.82,1650.0,193.57,194.0,193.57,193.82,1650.0
2024-01-11 11:00:00,193.96,194.12,193.71,193.73,3120.0,193.96,194.12,193.71,193.73,3120.0
2024-01-11 11:05:00,193.9,194.04,193.74,194.02,900.0,193.9,194.04,193.74,194.02,900.0
2024-01-11 11:10:00,193.89,194.12,193.65,193.66,1918.0,193.89,194.12,193.65,193.66,1918.0
2024-01-11 11:15:00,193.66,193.84,193.46,193.78,1200.0,193.66,193.84,193.46,193.78,1200.0
2024-01-11 11:20:00,193.79,193.81,193.32,193.47,9806.0,193.79,193.81,193.32,193.47,9806.0
2024-01-11 11:25:00,193.61,193.9,193.4,193.46,1795.0,193.61,193.9,193.4,193.46,1795.0
2024-01-11 11:30:00,193.47,193.8,193.34,193.8,3254.0,193.47,193.8,193.34,193.8,3254.0
2024-01-11 11:35:00,193.99,194.18,193.96,193.98,1076.0,193.99,194.18,193.96,193.98,1076.0
2024-01-11 11:40:00,193.95,194.2,193.95,194.06,1000.0,193.95,194.2,193.95,194.06,1000.0
2024-01-11 11:45:00,193.97,194.65,193.97,194.65,3393.0,193.97,194.65,193.97,194.65,3393.0
2024-01-11 11:50:00,194.69,194.69,194.39,194.4,3393.0,194.69,194.69,194.39,194.4,3393.0
2024-01-11 11:55:00,194.36,194.51,194.19,194.51,1000.0,194.36,194.51,194.19,194.51,1000.0
2024-01-11 12:00:00,194.62,195.03,194.56,194.74,40939.0,194.62,195.03,194.56,194.74,40939.0
2024-01-11 12:05:00,194.58,194.75,194.56,194.56,1400.0,194.58,194.75,194.56,194.56,1400.0
2024-01-11 12:10:00,194.67,194.78,194.41,194.58,2722.0,194.67,194.78,194.41,194.58,2722.0
2024-01-11 12:15:00,194.7,194.7,194.0,194.0,2514.0,194.7,194.7,194.0,194.0,2514.0
2024-01-11 12:20:00,193.96,193.96,193.2,193.36,4108.0,193.96,193.96,193.2,193.36,4108.0
2024-01-11 12:25:00,193.47,193.5,193.13,193.13,1294.0,193.47,193.5,193.13,193.13,1294.0
2024-01-11 12:30:00,193.31,193.53,193.18,193.29,1900.0,193.31,193.53,193.18,193.29,1900.0
2024-01-11 12:35:00,193.23,193.33,193.06,193.24,1630.0,193.23,193.33,193.06,193.24,1630.0
2024-01-11 12:40:00,193.4,193.92,193.29,193.69,1500.0,193.4,193.92,193.29,193.69,1500.0
2024-01-11 12:45:00,194.0,194.15,193.73,194.15,1990.0,194.0,194.15,193.73,194.15,1990.0
2024-01-11 12:50:00,194.0,194.02,193.74,194.02,3064.0,194.0,194.02,193.74,194.02,3064.0
2024-01-11 12:55:00,193.83,193.83,193.55,193.72,1107.0,193.83,193.83,193.55,193.72,1107.0
2024-01-11 13:00:00,193.83,194.1,193.83,193.99,2400.0,193.83,194.1,193.83,193.99,2400.0
2024-01-11 13:05:00,194.0,194.09,193.84,194.0,7411.0,194.0,194.09,193.84,194.0,7411.0
2024-01-11 13:10:00,193.93,194.05,193.88,193.98,9046.0,193.93,194.05,193.88,193.98,9046.0
2024-01-11 13:15:00,194.0,194.46,193.98,194.42,7517.0,194.0,194.46,193.98,194.42,7517.0
2024-01-11 13:20:00,194.42,194.5,194.35,194.49,16650.0,194.42,194.5,194.35,194.49,16650.0
2024-01-11 13:25:00,194.49,194.49,194.16,194.17,4173.0,194.49,194.49,194.16,194.17,4173.0
2024-01-11 13:30:00,194.32,194.4,194.2,194.33,2689.0,194.32,194.4,194.2,194.33,2689.0
2024-01-11 13:35:00,194.4,194.45,194.29,194.3,1339.0,194.4,194.45,194.29,194.3,1339.0
2024-01-11 13:40:00,194.3,194.3,194.17,194.22,908.0,194.3,194.3,194.17,194.22,908.0
2024-01-11 13:45:00,194.22,194.36,193.88,193.88,7130.0,194.22,194.36,193.88,193.88,7130.0
2024-01-11 13:50:00,194.0,194.48,194.0,194.29,2502.0,194.0,194.48,194.0,194.29,2502.0
2024-01-11 13:55:00,194.33,194.66,194.32,194.57,6102.0,194.33,194.66,194.32,194.57,6102.0
2024-01-11 14:00:00,194.61,194.91,194.59,194.91,2331.0,194.61,194.91,194.59,194.91,2331.0
2024-01-11 14:05:00,194.88,194.88,194.63,194.83,3700.0,194.88,194.88,194.63,194.83,3700.0
2024-01-11 14:10:00,194.73,194.92,194.68,194.92,2196.0,194.73,194.92,194.68,194.92,2196.0
2024-01-11 14:15:00,194.8,195.5,194.8,195.41,2879.0,194.8,195.5,194.8,195.41,2879.0
2024-01-11 14:20:00,195.41,195.41,194.98,195.09,8951.0,195.41,195.41,194.98,195.09,8951.0
2024-01-11 14:25:00,195.13,195.21,195.05,195.08,5545.0,195.13,195.21,195.05,195.08,5545.0
2024-01-11 14:30:00,195.23,195.34,195.11,195.11,5338.0,195.23,195.34,195.11,195.11,5338.0
2024-01-11 14:35:00,195.16,195.17,194.99,195.11,7558.0,195.16,195.17,194.99,195.11,7558.0
2024-01-11 14:40:00,195.1,195.49,195.1,195.31,2661.0,195.1,195.49,195.1,195.31,2661.0
2024-01-11 14:45:00,195.45,195.6,195.35,195.55,2818.0,195.45,195.6,195.35,195.55,2818.0
2024-01-11 14:50:00,195.55,195.87,195.55,195.87,1534.0,195.55,195.87,195.55,195.87,1534.0
2024-01-11 14:55:00,195.75,196.06,195.72,196.06,2035.0,195.75,196.06,195.72,196.06,2035.0
2024-01-11 15:00:00,195.97,195.97,195.8,195.85,4488.0,195.97,195.97,195.8,195.85,4488.0
2024-01-11 15:05:00,195.86,196.04,195.65,196.04,4930.0,195.86,196.04,195.65,196.04,4930.0
2024-01-11 15:10:00,195.92,196.13,195.8,196.13,3447.0,195.92,196.13,195.8,196.13,3447.0
2024-01-11 15:15:00,196.13,196.13,195.8,195.88,3822.0,196.13,196.13,195.8,195.88,3822.0
2024-01-11 15:20:00,195.99,196.39,195.96,196.34,3599.0,195.99,196.39,195.96,196.34,3599.0
2024-01-11 15:25:00,196.35,196.58,196.23,196.23,7122.0,196.35,196.58,196.23,196.23,7122.0
2024-01-11 15:30:00,196.34,196.6,196.28,196.5,11227.0,196.34,196.6,196.28,196.5,11227.0
2024-01-11 15:35:00,196.58,196.58,196.38,196.49,6218.0,196.58,196.58,196.38,196.49,6218.0
2024-01-11 15:40:00,196.49,196.49,195.62,195.63,11900.0,196.49,196.49,195.62,195.63,11900.0
2024-01-11 15:45:00,195.57,195.7,195.25,195.55,17702.0,195.57,195.7,195.25,195.55,17702.0
2024-01-11 15:50:00,195.54,195.56,194.68,194.86,40378.0,195.54,195.56,194.68,194.86,40378.0
2024-01-11 15:55:00,194.9,195.53,194.86,194.92,78894.0,194.9,195.53,194.86,194.92,78894.0
2024-01-12 09:30:00,195.9,197.84,195.45,196.18,7759.0,195.9,197.84,195.45,196.18,7759.0
2024-01-12 09:35:00,196.18,196.2,195.5,196.2,8768.0,196.18,196.2,195.5,196.2,8768.0
2024-01-12 09:40:00,195.87,196.96,195.87,196.96,4382.0,195.87,196.96,195.87,196.96,4382.0
2024-01-12 09:45:00,196.62,197.98,196.52,197.52,3028.0,196.62,197.98,196.52,197.52,3028.0
2024-01-12 09:50:00,196.81,197.27,196.69,196.78,17354.0,196.81,197.27,196.69,196.78,17354.0
2024-01-12 09:55:00,196.52,196.82,196.33,196.58,10859.0,196.52,196.82,196.33,196.58,10859.0
2024-01-12 10:00:00,196.33,196.58,196.06,196.32,7735.0,196.33,196.58,196.06,196.32,7735.0
2024-01-12 10:05:00,196.15,196.78,196.14,196.49,12308.0,196.15,196.78,196.14,196.49,12308.0
2024-01-12 10:10:00,196.49,196.49,195.55,195.65,15954.0,196.49,196.49,195.55,195.65,15954.0
2024-01-12 10:15:00,195.6,195.6,194.41,194.41,2300.0,195.6,195.6,194.41,194.41,2300.0
2024-01-12 10:20:00,194.32,194.6,194.06,194.5,2400.0,194.32,194.6,194.06,194.5,2400.0
2024-01-12 10:25:00,194.24,194.24,193.71,194.0,1606.0,194.24,194.24,193.71,194.0,1606.0
2024-01-12 10:30:00,193.95,194.3,193.73,193.73,1997.0,193.95,194.3,193.73,193.73,1997.0
2024-01-12 10:35:00,193.57,193.63,192.95,192.96,1151.0,193.57,193.63,192.95,192.96,1151.0
2024-01-12 10:40:00,193.06,193.23,192.6,193.02,2500.0,193.06,193.23,192.6,193.02,2500.0
2024-01-12 10:45:00,193.0,193.27,192.88,192.91,1902.0,193.0,193.27,192.88,192.91,1902.0
2024-01-12 10:50:00,192.94,193.17,192.71,192.72,5919.0,192.94,193.17,192.71,192.72,5919.0
2024-01-12 10:55:00,192.89,193.01,192.72,192.92,3340.0,192.89,193.01,192.72,192.92,3340.0
2024-01-12 11:00:00,192.92,193.26,192.75,193.25,2162.0,192.92,193.26,192.75,193.25,2162.0
2024-01-12 11:05:00,193.1,193.48,193.0,193.48,1905.0,193.1,193.48,193.0,193.48,1905.0
2024-01-12 11:10:00,193.5,193.5,193.19,193.19,1111.0,193.5,193.5,193.19,193.19,1111.0
2024-01-12 11:15:00,193.27,193.66,193.26,193.59,1234.0,193.27,193.66,193.26,193.59,1234.0
2024-01-12 11:20:00,193.46,193.82,193.32,193.73,3298.0,193.46,193.82,193.32,193.73,3298.0
2024-01-12 11:25:00,193.73,193.82,193.65,193.66,1200.0,193.73,193.82,193.65,193.66,1200.0
2024-01-12 11:30:00,193.85,194.02,193.8,193.86,1801.0,193.85,194.02,193.8,193.86,1801.0
2024-01-12 11:35:00,194.01,194.01,193.37,193.55,3665.0,194.01,194.01,193.37,193.55,3665.0
2024-01-12 11:40:00,193.5,193.65,193.24,193.65,1304.0,193.5,193.65,193.24,193.65,1304.0
2024-01-12 11:45:00,193.57,193.88,193.52,193.84,1000.0,193.57,193.88,193.52,193.84,1000.0
2024-01-12 11:50:00,193.72,193.8,193.68,193.69,700.0,193.72,193.8,193.68,193.69,700.0
2024-01-12 11:55:00,193.78,193.8,193.59,193.74,1100.0,193.78,193.8,193.59,193.74,1100.0
2024-01-12 12:00:00,193.65,193.78,193.47,193.63,4128.0,193.65,193.78,193.47,193.63,4128.0
2024-01-12 12:05:00,193.43,193.43,193.43,193.43,100.0,193.43,193.43,193.43,193.43,100.0
2024-01-12 12:10:00,193.56,193.66,192.96,192.99,5355.0,193.56,193.66,192.96,192.99,5355.0
2024-01-12 12:15:00,192.88,193.47,192.82,193.46,2225.0,192.88,193.47,192.82,193.46,2225.0
2024-01-12 12:20:00,193.5,193.58,193.31,193.35,2691.0,193.5,193.58,193.31,193.35,2691.0
2024-01-12 12:25:00,193.21,193.39,193.13,193.27,2105.0,193.21,193.39,193.13,193.27,2105.0
2024-01-12 12:30:00,193.5,193.5,193.34,193.37,1566.0,193.5,193.5,193.34,193.37,1566.0
2024-01-12 12:35:00,193.11,193.22,193.11,193.22,600.0,193.11,193.22,193.11,193.22,600.0
2024-01-12 12:40:00,193.05,193.34,192.98,193.28,2063.0,193.05,193.34,192.98,193.28,2063.0
2024-01-12 12:45:00,193.31,193.31,193.3,193.3,200.0,193.31,193.31,193.3,193.3,200.0
2024-01-12 12:50:00,193.2,193.64,193.1,193.64,3577.0,193.2,193.64,193.1,193.64,3577.0
2024-01-12 12:55:00,193.7,193.7,193.36,193.47,1981.0,193.7,193.7,193.36,193.47,1981.0
2024-01-12 13:00:00,193.6,193.78,193.6,193.78,1311.0,193.6,193.78,193.6,193.78,1311.0
2024-01-12 13:05:00,193.67,193.86,193.66,193.69,600.0,193.67,193.86,193.66,193.69,600.0
2024-01-12 13:10:00,193.8,193.84,193.71,193.71,966.0,193.8,193.84,193.71,193.71,966.0
2024-01-12 13:15:00,193.69,193.71,193.56,193.66,3542.0,193.69,193.71,193.56,193.66,3542.0
2024-01-12 13:20:00,193.72,193.82,193.55,193.55,2170.0,193.72,193.82,193.55,193.55,2170.0
2024-01-12 13:25:00,193.64,193.82,193.64,193.72,1415.0,193.64,193.82,193.64,193.72,1415.0
2024-01-12 13:30:00,193.7,193.7,193.68,193.68,200.0,193.7,193.7,193.68,193.68,200.0
2024-01-12 13:35:00,193.52,193.65,193.51,193.58,2700.0,193.52,193.65,193.51,193.58,2700.0
2024-01-12 13:40:00,193.58,193.59,193.44,193.44,800.0,193.58,193.59,193.44,193.44,800.0
2024-01-12 13:45:00,193.5,193.5,193.38,193.49,1858.0,193.5,193.5,193.38,193.49,1858.0
2024-01-12 13:50:00,193.41,193.44,193.41,193.44,319.0,193.41,193.44,193.41,193.44,319.0
2024-01-12 13:55:00,193.32,193.58,193.32,193.55,3455.0,193.32,193.58,193.32,193.55,3455.0
2024-01-12 14:00:00,193.58,193.87,193.57,193.87,2100.0,193.58,193.87,193.57,193.87,2100.0
2024-01-12 14:05:00,194.01,194.05,193.71,193.71,1878.0,194.01,194.05,193.71,193.71,1878.0
2024-01-12 14:10:00,193.58,193.71,193.54,193.71,900.0,193.58,193.71,193.54,193.71,900.0
2024-01-12 14:15:00,193.58,193.58,193.44,193.44,868.0,193.58,193.58,193.44,193.44,868.0
2024-01-12 14:20:00,193.37,193.39,193.22,193.37,2485.0,193.37,193.39,193.22,193.37,2485.0
2024-01-12 14:25:00,193.31,193.43,193.3,193.4,1709.0,193.31,193.43,193.3,193.4,1709.0
2024-01-12 14:30:00,193.32,193.32,193.05,193.12,1100.0,193.32,193.32,193.05,193.12,1100.0
2024-01-12 14:35:00,193.13,193.23,192.97,192.97,1322.0,193.13,193.23,192.97,192.97,1322.0
2024-01-12 14:40:00,192.89,193.01,192.8,193.01,1743.0,192.89,193.01,192.8,193.01,1743.0
2024-01-12 14:45:00,193.0,193.0,192.81,192.86,1147.0,193.0,193.0,192.81,192.86,1147.0
2024-01-12 14:50:00,192.89,193.01,192.87,192.94,4895.0,192.89,193.01,192.87,192.94,4895.0
2024-01-12 14:55:00,192.86,192.86,192.68,192.69,4292.0,192.86,192.86,192.68,192.69,4292.0
2024-01-12 15:00:00,192.66,192.75,192.58,192.59,2022.0,192.66,192.75,192.58,192.59,2022.0
2024-01-12 15:05:00,192.57,192.77,192.52,192.52,4536.0,192.57,192.77,192.52,192.52,4536.0
2024-01-12 15:10:00,192.49,192.71,192.25,192.71,7420.0,192.49,192.71,192.25,192.71,7420.0
2024-01-12 15:15:00,192.72,192.81,192.52,192.53,4402.0,192.72,192.81,192.52,192.53,4402.0
2024-01-12 15:20:00,192.53,192.61,192.45,192.6,2871.0,192.53,192.61,192.45,192.6,2871.0
2024-01-12 15:25:00,192.58,192.71,192.53,192.71,3775.0,192.58,192.71,192.53,192.71,3775.0
2024-01-12 15:30:00,192.64,192.77,192.57,192.62,4361.0,192.64,192.77,192.57,192.62,4361.0
2024-01-12 15:35:00,192.62,192.66,192.49,192.56,7562.0,192.62,192.66,192.49,192.56,7562.0
2024-01-12 15:40:00,192.51,192.71,192.45,192.59,11858.0,192.51,192.71,192.45,192.59,11858.0
2024-01-12 15:45:00,192.62,192.63,192.48,192.6,17990.0,192.62,192.63,192.48,192.6,17990.0
2024-01-12 15:50:00,192.62,192.8,192.45,192.6,25923.0,192.62,192.8,192.45,192.6,25923.0
2024-01-12 15:55:00,192.61,192.62,191.74,191.75,83604.0,192.61,192.62,191.74,191.75,83604.0
2024-01-16 09:30:00,190.47,191.38,189.36,189.94,9346.0,190.47,191.38,189.36,189.94,9346.0
2024-01-16 09:35:00,189.61,190.37,189.41,190.37,4508.0,189.61,190.37,189.41,190.37,4508.0
2024-01-16 09:40:00,190.4,191.19,190.39,191.18,1494.0,190.4,191.19,190.39,191.18,1494.0
2024-01-16 09:45:00,191.03,191.04,189.95,190.63,2183.0,191.03,191.04,189.95,190.63,2183.0
2024-01-16 09:50:00,190.78,191.36,190.31,190.41,3064.0,190.78,191.36,190.31,190.41,3064.0
2024-01-16 09:55:00,190.69,190.69,189.84,190.07,22050.0,190.69,190.69,189.84,190.07,22050.0
2024-01-16 10:00:00,189.9,191.02,189.77,190.25,3210.0,189.9,191.02,189.77,190.25,3210.0
2024-01-16 10:05:00,189.94,190.31,189.55,190.31,4204.0,189.94,190.31,189.55,190.31,4204.0
2024-01-16 10:10:00,190.33,190.62,190.16,190.53,2500.0,190.33,190.62,190.16,190.53,2500.0
2024-01-16 10:15:00,190.76,190.99,190.68,190.82,2200.0,190.76,190.99,190.68,190.82,2200.0
2024-01-16 10:20:00,190.89,191.1,190.68,191.09,3184.0,190.89,191.1,190.68,191.09,3184.0
2024-01-16 10:25:00,190.96,191.09,190.65,191.0,1452.0,190.96,191.09,190.65,191.0,1452.0
2024-01-16 10:30:00,191.22,191.43,190.85,191.23,5261.0,191.22,191.43,190.85,191.23,5261.0
2024-01-16 10:35:00,191.15,191.17,190.83,191.16,3086.0,191.15,191.17,190.83,191.16,3086.0
2024-01-16 10:40:00,191.23,191.36,191.18,191.22,4897.0,191.23,191.36,191.18,191.22,4897.0
2024-01-16 10:45:00,191.13,191.44,190.99,191.35,2133.0,191.13,191.44,190.99,191.35,2133.0
2024-01-16 10:50:00,191.34,191.34,191.22,191.32,1700.0,191.34,191.34,191.22,191.32,1700.0
2024-01-16 10:55:00,191.21,191.27,190.89,190.96,1015.0,191.21,191.27,190.89,190.96,1015.0
2024-01-16 11:00:00,190.85,190.85,190.26,190.44,4028.0,190.85,190.85,190.26,190.44,4028.0
2024-01-16 11:05:00,190.56,190.78,190.32,190.41,11100.0,190.56,190.78,190.32,190.41,11100.0
2024-01-16 11:10:00,190.41,190.98,190.41,190.85,1504.0,190.41,190.98,190.41,190.85,1504.0
2024-01-16 11:15:00,190.93,190.95,190.77,190.95,1400.0,190.93,190.95,190.77,190.95,1400.0
2024-01-16 11:20:00,190.98,191.46,190.97,191.15,2108.0,190.98,191.46,190.97,191.15,2108.0
2024-01-16 11:25:00,191.25,191.41,191.15,191.24,6119.0,191.25,191.41,191.15,191.24,6119.0
2024-01-16 11:30:00,191.24,191.24,191.06,191.11,600.0,191.24,191.24,191.06,191.11,600.0
2024-01-16 11:35:00,191.23,191.23,190.62,190.71,2028.0,191.23,191.23,190.62,190.71,2028.0
2024-01-16 11:40:00,190.71,190.8,190.4,190.4,1700.0,190.71,190.8,190.4,190.4,1700.0
2024-01-16 11:45:00,190.23,190.26,190.11,190.13,1200.0,190.23,190.26,190.11,190.13,1200.0
2024-01-16 11:50:00,190.04,190.31,190.04,190.23,2097.0,190.04,190.31,190.04,190.23,2097.0
2024-01-16 11:55:00,190.33,190.43,190.18,190.39,1007.0,190.33,190.43,190.18,190.39,1007.0
2024-01-16 12:00:00,190.38,190.42,190.31,190.32,801.0,190.38,190.42,190.31,190.32,801.0
2024-01-16 12:05:00,190.39,190.46,190.22,190.32,900.0,190.39,190.46,190.22,190.32,900.0
2024-01-16 12:10:00,190.26,190.33,190.2,190.2,700.0,190.26,190.33,190.2,190.2,700.0
2024-01-16 12:15:00,190.26,190.41,190.26,190.38,4540.0,190.26,190.41,190.26,190.38,4540.0
2024-01-16 12:20:00,190.41,190.56,190.41,190.53,309.0,190.41,190.56,190.41,190.53,309.0
2024-01-16 12:25:00,190.48,190.5,190.3,190.46,1016.0,190.48,190.5,190.3,190.46,1016.0
2024-01-16 12:30:00,190.43,190.48,190.12,190.37,1863.0,190.43,190.48,190.12,190.37,1863.0
2024-01-16 12:35:00,190.66,190.85,190.66,190.84,300.0,190.66,190.85,190.66,190.84,300.0
2024-01-16 12:40:00,190.86,190.87,190.83,190.83,400.0,190.86,190.87,190.83,190.83,400.0
2024-01-16 12:45:00,190.64,190.79,190.5,190.5,500.0,190.64,190.79,190.5,190.5,500.0
2024-01-16 12:50:00,190.65,190.74,190.65,190.71,300.0,190.65,190.74,190.65,190.71,300.0
2024-01-16 12:55:00,190.63,190.71,190.44,190.44,780.0,190.63,190.71,190.44,190.44,780.0
2024-01-16 13:00:00,190.5,190.73,190.44,190.73,900.0,190.5,190.73,190.44,190.73,900.0
2024-01-16 13:05:00,190.6,190.66,190.52,190.58,800.0,190.6,190.66,190.52,190.58,800.0
2024-01-16 13:10:00,190.57,190.77,190.54,190.77,613.0,190.57,190.77,190.54,190.77,613.0
2024-01-16 13:15:00,190.77,190.98,190.77,190.98,300.0,190.77,190.98,190.77,190.98,300.0
2024-01-16 13:20:00,191.05,191.05,191.04,191.05,300.0,191.05,191.05,191.04,191.05,300.0
2024-01-16 13:25:00,191.05,191.44,191.0,191.39,1120.0,191.05,191.44,191.0,191.39,1120.0
2024-01-16 13:30:00,191.45,191.45,191.17,191.31,1923.0,191.45,191.45,191.17,191.31,1923.0
2024-01-16 13:35:00,191.15,191.15,190.98,190.98,706.0,191.15,191.15,190.98,190.98,706.0
2024-01-16 13:40:00,190.83,190.83,190.83,190.83,100.0,190.83,190.83,190.83,190.83,100.0
2024-01-16 13:45:00,190.84,191.05,190.84,191.03,1114.0,190.84,191.05,190.84,191.03,1114.0
2024-01-16 13:50:00,191.15,191.28,191.12,191.28,6688.0,191.15,191.28,191.12,191.28,6688.0
2024-01-16 13:55:00,191.32,191.46,191.31,191.46,5146.0,191.32,191.46,191.31,191.46,5146.0
2024-01-16 14:00:00,191.51,191.51,191.19,191.37,6669.0,191.51,191.51,191.19,191.37,6669.0
2024-01-16 14:05:00,191.3,191.59,191.3,191.49,5707.0,191.3,191.59,191.3,191.49,5707.0
2024-01-16 14:10:00,191.48,191.48,191.16,191.24,8383.0,191.48,191.48,191.16,191.24,8383.0
2024-01-16 14:15:00,191.26,191.33,191.04,191.18,8380.0,191.26,191.33,191.04,191.18,8380.0
2024-01-16 14:20:00,191.18,191.26,191.14,191.15,2931.0,191.18,191.26,191.14,191.15,2931.0
2024-01-16 14:25:00,191.28,191.34,191.18,191.2,6248.0,191.28,191.34,191.18,191.2,6248.0
2024-01-16 14:30:00,191.23,191.44,191.22,191.37,1784.0,191.23,191.44,191.22,191.37,1784.0
2024-01-16 14:35:00,191.37,191.37,191.21,191.24,2131.0,191.37,191.37,191.21,191.24,2131.0
2024-01-16 14:40:00,191.28,191.43,191.23,191.4,2595.0,191.28,191.43,191.23,191.4,2595.0
2024-01-16 14:45:00,191.3,191.47,191.29,191.47,1746.0,191.3,191.47,191.29,191.47,1746.0
2024-01-16 14:50:00,191.47,191.5,191.47,191.5,491.0,191.47,191.5,191.47,191.5,491.0
2024-01-16 14:55:00,191.49,191.74,191.48,191.74,1600.0,191.49,191.74,191.48,191.74,1600.0
2024-01-16 15:00:00,191.85,192.04,191.84,191.87,1530.0,191.85,192.04,191.84,191.87,1530.0
2024-01-16 15:05:00,191.84,192.08,191.83,192.04,2323.0,191.84,192.08,191.83,192.04,2323.0
2024-01-16 15:10:00,192.08,192.17,192.02,192.02,1323.0,192.08,192.17,192.02,192.02,1323.0
2024-01-16 15:15:00,192.12,192.28,192.04,192.27,1224.0,192.12,192.28,192.04,192.27,1224.0
2024-01-16 15:20:00,192.29,192.29,192.1,192.17,1827.0,192.29,192.29,192.1,192.17,1827.0
2024-01-16 15:25:00,192.09,192.34,192.03,192.31,3990.0,192.09,192.34,192.03,192.31,3990.0
2024-01-16 15:30:00,192.3,192.54,192.22,192.5,6555.0,192.3,192.54,192.22,192.5,6555.0
2024-01-16 15:35:00,192.44,192.56,192.31,192.47,3747.0,192.44,192.56,192.31,192.47,3747.0
2024-01-16 15:40:00,192.42,192.49,192.3,192.42,4418.0,192.42,192.49,192.3,192.42,4418.0
2024-01-16 15:45:00,192.49,192.75,192.49,192.63,4900.0,192.49,192.75,192.49,192.63,4900.0
2024-01-16 15:50:00,192.67,192.73,192.42,192.73,10710.0,192.67,192.73,192.42,192.73,10710.0
2024-01-16 15:55:00,192.77,193.4,192.77,193.38,53342.0,192.77,193.4,192.77,193.38,53342.0
2024-01-17 09:30:00,197.03,197.5,193.32,193.78,27008.0,197.03,197.5,193.32,193.78,27008.0
2024-01-17 09:35:00,193.35,194.38,192.61,194.38,42518.0,193.35,194.38,192.61,194.38,42518.0
2024-01-17 09:40:00,194.4,194.49,193.5,193.53,11802.0,194.4,194.49,193.5,193.53,11802.0
2024-01-17 09:45:00,193.54,194.49,193.51,194.43,14505.0,193.54,194.49,193.51,194.43,14505.0
2024-01-17 09:50:00,194.48,194.73,193.44,194.06,18604.0,194.48,194.73,193.44,194.06,18604.0
2024-01-17 09:55:00,194.15,194.35,193.43,193.63,14090.0,194.15,194.35,193.43,193.63,14090.0
2024-01-17 10:00:00,193.66,195.17,193.43,194.81,12740.0,193.66,195.17,193.43,194.81,12740.0
2024-01-17 10:05:00,194.96,195.17,194.55,194.75,8852.0,194.96,195.17,194.55,194.75,8852.0
2024-01-17 10:10:00,194.5,194.67,193.84,193.87,2185.0,194.5,194.67,193.84,193.87,2185.0
2024-01-17 10:15:00,194.19,194.48,194.03,194.27,5374.0,194.19,194.48,194.03,194.27,5374.0
2024-01-17 10:20:00,194.16,194.38,194.16,194.38,1686.0,194.16,194.38,194.16,194.38,1686.0
2024-01-17 10:25:00,194.31,194.39,194.13,194.13,1205.0,194.31,194.39,194.13,194.13,1205.0
2024-01-17 10:30:00,194.16,194.69,193.96,194.56,2001.0,194.16,194.69,193.96,194.56,2001.0
2024-01-17 10:35:00,194.39,194.59,193.99,194.54,2103.0,194.39,194.59,193.99,194.54,2103.0
2024-01-17 10:40:00,194.49,194.71,194.49,194.62,1760.0,194.49,194.71,194.49,194.62,1760.0
2024-01-17 10:45:00,194.51,194.78,194.5,194.78,3741.0,194.51,194.78,194.5,194.78,3741.0
2024-01-17 10:50:00,194.93,194.93,194.66,194.89,2400.0,194.93,194.93,194.66,194.89,2400.0
2024-01-17 10:55:00,194.89,195.22,194.82,195.14,1900.0,194.89,195.22,194.82,195.14,1900.0
2024-01-17 11:00:00,195.22,195.31,195.09,195.09,800.0,195.22,195.31,195.09,195.09,800.0
2024-01-17 11:05:00,195.15,196.0,195.15,195.78,12277.0,195.15,196.0,195.15,195.78,12277.0
2024-01-17 11:10:00,195.78,195.98,195.68,195.69,3155.0,195.78,195.98,195.68,195.69,3155.0
2024-01-17 11:15:00,195.64,195.88,195.61,195.8,6307.0,195.64,195.88,195.61,195.8,6307.0
2024-01-17 11:20:00,195.88,196.37,195.88,196.29,5976.0,195.88,196.37,195.88,196.29,5976.0
2024-01-17 11:25:00,196.38,196.81,196.38,196.67,9932.0,196.38,196.81,196.38,196.67,9932.0
2024-01-17 11:30:00,196.52,196.69,196.25,196.32,9720.0,196.52,196.69,196.25,196.32,9720.0
2024-01-17 11:35:00,196.52,197.1,196.52,197.01,8725.0,196.52,197.1,196.52,197.01,8725.0
2024-01-17 11:40:00,197.09,197.53,197.09,197.46,3174.0,197.09,197.53,197.09,197.46,3174.0
2024-01-17 11:45:00,197.4,197.67,196.78,196.78,7104.0,197.4,197.67,196.78,196.78,7104.0
2024-01-17 11:50:00,196.76,196.76,196.23,196.65,4657.0,196.76,196.76,196.23,196.65,4657.0
2024-01-17 11:55:00,196.59,196.93,196.52,196.74,1761.0,196.59,196.93,196.52,196.74,1761.0
2024-01-17 12:00:00,196.75,196.76,196.53,196.56,1206.0,196.75,196.76,196.53,196.56,1206.0
2024-01-17 12:05:00,196.59,196.59,196.25,196.34,3520.0,196.59,196.59,196.25,196.34,3520.0
2024-01-17 12:10:00,196.39,196.39,196.06,196.22,2927.0,196.39,196.39,196.06,196.22,2927.0
2024-01-17 12:15:00,196.22,196.23,196.1,196.11,1500.0,196.22,196.23,196.1,196.11,1500.0
2024-01-17 12:20:00,196.0,196.0,195.55,195.56,21987.0,196.0,196.0,195.55,195.56,21987.0
2024-01-17 12:25:00,195.56,195.63,195.22,195.23,1872.0,195.56,195.63,195.22,195.23,1872.0
2024-01-17 12:30:00,195.18,195.18,194.49,194.53,4318.0,195.18,195.18,194.49,194.53,4318.0
2024-01-17 12:35:00,194.64,194.64,194.04,194.04,2479.0,194.64,194.64,194.04,194.04,2479.0
2024-01-17 12:40:00,194.07,194.14,193.69,193.69,4032.0,194.07,194.14,193.69,193.69,4032.0
2024-01-17 12:45:00,193.73,193.87,193.62,193.65,6535.0,193.73,193.87,193.62,193.65,6535.0
2024-01-17 12:50:00,193.59,194.69,193.59,194.69,34172.0,193.59,194.69,193.59,194.69,34172.0
2024-01-17 12:55:00,194.81,195.32,194.78,194.92,2864.0,194.81,195.32,194.78,194.92,2864.0
2024-01-17 13:00:00,195.2,195.39,195.2,195.28,1595.0,195.2,195.39,195.2,195.28,1595.0
2024-01-17 13:05:00,195.5,195.6,195.31,195.45,1642.0,195.5,195.6,195.31,195.45,1642.0
2024-01-17 13:10:00,195.38,195.49,195.28,195.3,4011.0,195.38,195.49,195.28,195.3,4011.0
2024-01-17 13:15:00,195.23,195.27,195.08,195.24,2230.0,195.23,195.27,195.08,195.24,2230.0
2024-01-17 13:20:00,195.19,195.2,194.86,194.86,1796.0,195.19,195.2,194.86,194.86,1796.0
2024-01-17 13:25:00,194.85,194.91,194.85,194.9,601.0,194.85,194.91,194.85,194.9,601.0
2024-01-17 13:30:00,194.77,194.82,194.68,194.74,1157.0,194.77,194.82,194.68,194.74,1157.0
2024-01-17 13:35:00,194.76,194.76,194.55,194.64,1571.0,194.76,194.76,194.55,194.64,1571.0
2024-01-17 13:40:00,194.63,194.63,194.02,194.03,1886.0,194.63,194.63,194.02,194.03,1886.0
2024-01-17 13:45:00,194.19,194.3,194.12,194.13,2401.0,194.19,194.3,194.12,194.13,2401.0
2024-01-17 13:50:00,194.14,194.68,194.14,194.68,3195.0,194.14,194.68,194.14,194.68,3195.0
2024-01-17 13:55:00,194.63,194.86,194.41,194.86,2724.0,194.63,194.86,194.41,194.86,2724.0
2024-01-17 14:00:00,194.91,195.16,194.83,194.98,4056.0,194.91,195.16,194.83,194.98,4056.0
2024-01-17 14:05:00,194.88,194.91,194.73,194.84,1155.0,194.88,194.91,194.73,194.84,1155.0
2024-01-17 14:10:00,194.98,195.0,194.84,194.93,1909.0,194.98,195.0,194.84,194.93,1909.0
2024-01-17 14:15:00,194.88,195.09,194.88,195.03,2338.0,194.88,195.09,194.88,195.03,2338.0
2024-01-17 14:20:00,195.02,195.3,194.95,195.28,3293.0,195.02,195.3,194.95,195.28,3293.0
2024-01-17 14:25:00,195.15,195.15,194.91,195.13,2764.0,195.15,195.15,194.91,195.13,2764.0
2024-01-17 14:30:00,195.16,195.43,195.16,195.43,2114.0,195.16,195.43,195.16,195.43,2114.0
2024-01-17 14:35:00,195.48,195.49,195.29,195.36,3138.0,195.48,195.49,195.29,195.36,3138.0
2024-01-17 14:40:00,195.47,195.6,195.45,195.55,2206.0,195.47,195.6,195.45,195.55,2206.0
2024-01-17 14:45:00,195.49,195.64,195.49,195.52,1076.0,195.49,195.64,195.49,195.52,1076.0
2024-01-17 14:50:00,195.51,195.74,195.49,195.49,22715.0,195.51,195.74,195.49,195.49,22715.0
2024-01-17 14:55:00,195.38,195.56,195.17,195.52,4668.0,195.38,195.56,195.17,195.52,4668.0
2024-01-17 15:00:00,195.5,195.5,195.2,195.3,3251.0,195.5,195.5,195.2,195.3,3251.0
2024-01-17 15:05:00,195.37,195.75,195.37,195.74,35375.0,195.37,195.75,195.37,195.74,35375.0
2024-01-17 15:10:00,195.8,195.87,195.72,195.87,3906.0,195.8,195.87,195.72,195.87,3906.0
2024-01-17 15:15:00,195.97,196.24,195.96,196.24,2802.0,195.97,196.24,195.96,196.24,2802.0
2024-01-17 15:20:00,196.25,196.41,196.16,196.41,9703.0,196.25,196.41,196.16,196.41,9703.0
2024-01-17 15:25:00,196.44,196.52,196.36,196.45,9094.0,196.44,196.52,196.36,196.45,9094.0
2024-01-17 15:30:00,196.55,196.62,196.38,196.58,7866.0,196.55,196.62,196.38,196.58,7866.0
2024-01-17 15:35:00,196.55,197.01,196.45,197.0,40278.0,196.55,197.01,196.45,197.0,40278.0
2024-01-17 15:40:00,196.97,196.98,196.4,196.46,28723.0,196.97,196.98,196.4,196.46,28723.0
2024-01-17 15:45:00,196.51,196.82,195.85,195.85,14832.0,196.51,196.82,195.85,195.85,14832.0
2024-01-17 15:50:00,195.94,196.29,195.92,196.17,32311.0,195.94,196.29,195.92,196.17,32311.0
2024-01-17 15:55:00,196.19,196.51,195.93,195.97,107565.0,196.19,196.51,195.93,195.97,107565.0
2024-01-18 09:30:00,196.13,196.13,195.52,195.52,3410.0,196.13,196.13,195.52,195.52,3410.0
2024-01-18 09:35:00,195.69,196.39,195.43,196.13,17000.0,195.69,196.39,195.43,196.13,17000.0
2024-01-18 09:40:00,196.03,197.18,196.03,196.64,5938.0,196.03,197.18,196.03,196.64,5938.0
2024-01-18 09:45:00,196.39,197.08,195.56,195.79,7470.0,196.39,197.08,195.56,195.79,7470.0
2024-01-18 09:50:00,195.63,195.98,195.33,195.93,10227.0,195.63,195.98,195.33,195.93,10227.0
2024-01-18 09:55:00,195.96,196.88,195.96,196.88,2101.0,195.96,196.88,195.96,196.88,2101.0
2024-01-18 10:00:00,196.2,196.79,196.2,196.78,4623.0,196.2,196.79,196.2,196.78,4623.0
2024-01-18 10:05:00,196.69,197.28,196.57,196.93,4979.0,196.69,197.28,196.57,196.93,4979.0
2024-01-18 10:10:00,196.92,197.65,196.91,197.63,4272.0,196.92,197.65,196.91,197.63,4272.0
2024-01-18 10:15:00,197.5,197.77,197.18,197.19,11184.0,197.5,197.77,197.18,197.19,11184.0
2024-01-18 10:20:00,197.03,197.03,196.61,196.62,3771.0,197.03,197.03,196.61,196.62,3771.0
2024-01-18 10:25:00,196.51,196.54,196.07,196.07,17803.0,196.51,196.54,196.07,196.07,17803.0
2024-01-18 10:30:00,196.08,196.71,196.08,196.56,3931.0,196.08,196.71,196.08,196.56,3931.0
2024-01-18 10:35:00,196.64,196.68,196.26,196.31,4095.0,196.64,196.68,196.26,196.31,4095.0
2024-01-18 10:40:00,196.27,196.4,195.98,195.98,2418.0,196.27,196.4,195.98,195.98,2418.0
2024-01-18 10:45:00,196.1,196.11,195.62,195.89,3139.0,196.1,196.11,195.62,195.89,3139.0
2024-01-18 10:50:00,196.03,196.12,195.29,195.78,23760.0,196.03,196.12,195.29,195.78,23760.0
2024-01-18 10:55:00,195.55,195.58,195.27,195.47,3415.0,195.55,195.58,195.27,195.47,3415.0
2024-01-18 11:00:00,195.34,195.34,194.48,194.49,8022.0,195.34,195.34,194.48,194.49,8022.0
2024-01-18 11:05:00,194.48,194.99,194.48,194.95,4455.0,194.48,194.99,194.48,194.95,4455.0
2024-01-18 11:10:00,194.95,195.01,194.68,194.79,4630.0,194.95,195.01,194.68,194.79,4630.0
2024-01-18 11:15:00,194.7,195.02,194.69,194.84,6051.0,194.7,195.02,194.69,194.84,6051.0
2024-01-18 11:20:00,194.84,195.54,194.83,195.53,4500.0,194.84,195.54,194.83,195.53,4500.0
2024-01-18 11:25:00,195.43,195.95,195.37,195.95,1750.0,195.43,195.95,195.37,195.95,1750.0
2024-01-18 11:30:00,195.98,196.24,195.98,196.07,4207.0,195.98,196.24,195.98,196.07,4207.0
2024-01-18 11:35:00,196.11,196.21,195.85,195.9,2700.0,196.11,196.21,195.85,195.9,2700.0
2024-01-18 11:40:00,195.89,195.89,195.44,195.45,1868.0,195.89,195.89,195.44,195.45,1868.0
2024-01-18 11:45:00,195.63,195.63,194.95,194.95,2327.0,195.63,195.63,194.95,194.95,2327.0
2024-01-18 11:50:00,194.88,195.35,194.88,195.31,2254.0,194.88,195.35,194.88,195.31,2254.0
2024-01-18 11:55:00,195.3,195.61,195.3,195.61,1719.0,195.3,195.61,195.3,195.61,1719.0
2024-01-18 12:00:00,195.36,195.36,195.12,195.16,1916.0,195.36,195.36,195.12,195.16,1916.0
2024-01-18 12:05:00,194.8,195.0,194.6,195.0,3372.0,194.8,195.0,194.6,195.0,3372.0
2024-01-18 12:10:00,194.87,194.87,194.48,194.75,2838.0,194.87,194.87,194.48,194.75,2838.0
2024-01-18 12:15:00,194.71,194.87,194.44,194.44,3354.0,194.71,194.87,194.44,194.44,3354.0
2024-01-18 12:20:00,194.6,194.63,194.31,194.34,2316.0,194.6,194.63,194.31,194.34,2316.0
2024-01-18 12:25:00,194.39,194.48,194.22,194.29,4866.0,194.39,194.48,194.22,194.29,4866.0
2024-01-18 12:30:00,194.22,194.33,194.09,194.14,2650.0,194.22,194.33,194.09,194.14,2650.0
2024-01-18 12:35:00,194.14,194.25,193.95,194.25,2567.0,194.14,194.25,193.95,194.25,2567.0
2024-01-18 12:40:00,194.34,194.5,194.24,194.24,2927.0,194.34,194.5,194.24,194.24,2927.0
2024-01-18 12:45:00,194.35,194.56,194.34,194.56,900.0,194.35,194.56,194.34,194.56,900.0
2024-01-18 12:50:00,194.63,194.63,194.27,194.28,4901.0,194.63,194.63,194.27,194.28,4901.0
2024-01-18 12:55:00,194.23,194.23,194.0,194.08,2869.0,194.23,194.23,194.0,194.08,2869.0
2024-01-18 13:00:00,194.07,194.17,193.96,193.97,1426.0,194.07,194.17,193.96,193.97,1426.0
2024-01-18 13:05:00,193.97,194.07,193.74,193.93,3215.0,193.97,194.07,193.74,193.93,3215.0
2024-01-18 13:10:00,193.93,194.04,193.77,194.01,8552.0,193.93,194.04,193.77,194.01,8552.0
2024-01-18 13:15:00,193.95,194.4,193.84,194.33,8815.0,193.95,194.4,193.84,194.33,8815.0
2024-01-18 13:20:00,194.29,194.37,194.1,194.37,7506.0,194.29,194.37,194.1,194.37,7506.0
2024-01-18 13:25:00,194.33,194.67,194.32,194.5,3682.0,194.33,194.67,194.32,194.5,3682.0
2024-01-18 13:30:00,194.4,194.82,194.4,194.64,3307.0,194.4,194.82,194.4,194.64,3307.0
2024-01-18 13:35:00,194.59,194.78,194.51,194.78,1329.0,194.59,194.78,194.51,194.78,1329.0
2024-01-18 13:40:00,194.92,195.16,194.87,195.16,1362.0,194.92,195.16,194.87,195.16,1362.0
2024-01-18 13:45:00,194.97,195.06,194.91,195.06,1197.0,194.97,195.06,194.91,195.06,1197.0
2024-01-18 13:50:00,195.16,195.16,195.01,195.07,1409.0,195.16,195.16,195.01,195.07,1409.0
2024-01-18 13:55:00,195.09,195.12,195.0,195.05,1443.0,195.09,195.12,195.0,195.05,1443.0
2024-01-18 14:00:00,195.07,195.62,195.07,195.47,2217.0,195.07,195.62,195.07,195.47,2217.0
2024-01-18 14:05:00,195.44,195.72,195.44,195.59,2205.0,195.44,195.72,195.44,195.59,2205.0
2024-01-18 14:10:00,195.65,195.85,195.64,195.81,700.0,195.65,195.85,195.64,195.81,700.0
2024-01-18 14:15:00,195.9,195.9,195.67,195.74,1599.0,195.9,195.9,195.67,195.74,1599.0
2024-01-18 14:20:00,195.66,196.07,195.46,195.92,2871.0,195.66,196.07,195.46,195.92,2871.0
2024-01-18 14:25:00,195.88,196.17,195.87,195.92,2106.0,195.88,196.17,195.87,195.92,2106.0
2024-01-18 14:30:00,196.0,196.05,195.7,195.7,2641.0,196.0,196.05,195.7,195.7,2641.0
2024-01-18 14:35:00,195.92,196.18,195.86,195.96,2937.0,195.92,196.18,195.86,195.96,2937.0
2024-01-18 14:40:00,196.03,196.12,195.94,195.95,1219.0,196.03,196.12,195.94,195.95,1219.0
2024-01-18 14:45:00,195.84,196.32,195.83,196.18,2645.0,195.84,196.32,195.83,196.18,2645.0
2024-01-18 14:50:00,196.19,196.27,196.16,196.21,907.0,196.19,196.27,196.16,196.21,907.0
2024-01-18 14:55:00,196.22,196.29,196.14,196.15,2773.0,196.22,196.29,196.14,196.15,2773.0
2024-01-18 15:00:00,196.11,196.16,195.96,195.96,2174.0,196.11,196.16,195.96,195.96,2174.0
2024-01-18 15:05:00,195.89,196.31,195.87,196.31,4567.0,195.89,196.31,195.87,196.31,4567.0
2024-01-18 15:10:00,196.27,196.27,195.95,196.02,1312.0,196.27,196.27,195.95,196.02,1312.0
2024-01-18 15:15:00,196.03,196.32,196.03,196.21,4365.0,196.03,196.32,196.03,196.21,4365.0
2024-01-18 15:20:00,196.19,196.8,196.18,196.75,3790.0,196.19,196.8,196.18,196.75,3790.0
2024-01-18 15:25:00,196.78,197.13,196.67,196.93,16135.0,196.78,197.13,196.67,196.93,16135.0
2024-01-18 15:30:00,196.96,197.1,196.64,196.85,4466.0,196.96,197.1,196.64,196.85,4466.0
2024-01-18 15:35:00,196.91,196.91,196.33,196.33,4797.0,196.91,196.91,196.33,196.33,4797.0
2024-01-18 15:40:00,196.18,196.26,195.97,196.1,5954.0,196.18,196.26,195.97,196.1,5954.0
2024-01-18 15:45:00,196.11,196.31,196.02,196.13,10957.0,196.11,196.31,196.02,196.13,10957.0
2024-01-18 15:50:00,196.17,196.39,196.02,196.06,14808.0,196.17,196.39,196.02,196.06,14808.0
2024-01-18 15:55:00,196.1,196.16,195.68,195.71,44500.0,196.1,196.16,195.68,195.71,44500.0
2024-01-19 09:30:00,196.12,196.12,194.26,194.72,14170.0,196.12,196.12,194.26,194.72,14170.0
2024-01-19 09:35:00,194.13,194.81,193.43,194.59,4502.0,194.13,194.81,193.43,194.59,4502.0
2024-01-19 09:40:00,194.37,195.03,193.57,193.59,21860.0,194.37,195.03,193.57,193.59,21860.0
2024-01-19 09:45:00,193.57,193.83,193.17,193.49,3250.0,193.57,193.83,193.17,193.49,3250.0
2024-01-19 09:50:00,193.5,194.12,193.3,194.12,1800.0,193.5,194.12,193.3,194.12,1800.0
2024-01-19 09:55:00,194.25,194.51,193.81,194.29,3910.0,194.25,194.51,193.81,194.29,3910.0
2024-01-19 10:00:00,194.52,194.52,193.85,194.34,6823.0,194.52,194.52,193.85,194.34,6823.0
2024-01-19 10:05:00,194.48,194.49,193.89,194.03,22808.0,194.48,194.49,193.89,194.03,22808.0
2024-01-19 10:10:00,194.07,194.07,193.77,193.87,6047.0,194.07,194.07,193.77,193.87,6047.0
2024-01-19 10:15:00,194.06,194.37,193.93,194.23,4488.0,194.06,194.37,193.93,194.23,4488.0
2024-01-19 10:20:00,194.29,194.47,194.23,194.41,5772.0,194.29,194.47,194.23,194.41,5772.0
2024-01-19 10:25:00,194.38,194.6,194.27,194.38,4722.0,194.38,194.6,194.27,194.38,4722.0
2024-01-19 10:30:00,194.5,194.51,193.99,194.0,1796.0,194.5,194.51,193.99,194.0,1796.0
2024-01-19 10:35:00,194.01,194.51,193.88,194.0,8209.0,194.01,194.51,193.88,194.0,8209.0
2024-01-19 10:40:00,194.13,194.34,194.13,194.34,2847.0,194.13,194.34,194.13,194.34,2847.0
2024-01-19 10:45:00,194.31,194.36,194.0,194.06,2600.0,194.31,194.36,194.0,194.06,2600.0
2024-01-19 10:50:00,193.99,194.06,193.9,194.03,900.0,193.99,194.06,193.9,194.03,900.0
2024-01-19 10:55:00,193.96,194.38,193.95,193.97,3283.0,193.96,194.38,193.95,193.97,3283.0
2024-01-19 11:00:00,193.94,194.36,193.89,194.34,4250.0,193.94,194.36,193.89,194.34,4250.0
2024-01-19 11:05:00,194.46,194.72,194.45,194.69,2400.0,194.46,194.72,194.45,194.69,2400.0
2024-01-19 11:10:00,194.74,195.2,194.61,194.61,5518.0,194.74,195.2,194.61,194.61,5518.0
2024-01-19 11:15:00,194.33,194.45,194.15,194.17,1950.0,194.33,194.45,194.15,194.17,1950.0
2024-01-19 11:20:00,194.26,194.3,193.97,194.0,25091.0,194.26,194.3,193.97,194.0,25091.0
2024-01-19 11:25:00,194.1,194.1,193.75,193.96,3720.0,194.1,194.1,193.75,193.96,3720.0
2024-01-19 11:30:00,193.81,193.88,193.5,193.5,1657.0,193.81,193.88,193.5,193.5,1657.0
2024-01-19 11:35:00,193.49,193.53,193.44,193.45,3682.0,193.49,193.53,193.44,193.45,3682.0
2024-01-19 11:40:00,193.48,193.63,193.36,193.6,6629.0,193.48,193.63,193.36,193.6,6629.0
2024-01-19 11:45:00,193.6,193.6,193.43,193.44,3815.0,193.6,193.6,193.43,193.44,3815.0
2024-01-19 11:50:00,193.47,193.62,193.41,193.57,4115.0,193.47,193.62,193.41,193.57,4115.0
2024-01-19 11:55:00,193.59,193.73,193.59,193.72,2400.0,193.59,193.73,193.59,193.72,2400.0
2024-01-19 12:00:00,193.79,193.79,193.62,193.75,3050.0,193.79,193.79,193.62,193.75,3050.0
2024-01-19 12:05:00,193.79,193.88,193.73,193.74,1050.0,193.79,193.88,193.73,193.74,1050.0
2024-01-19 12:10:00,193.74,193.74,193.56,193.62,1416.0,193.74,193.74,193.56,193.62,1416.0
2024-01-19 12:15:00,193.68,193.84,193.68,193.84,1105.0,193.68,193.84,193.68,193.84,1105.0
2024-01-19 12:20:00,193.81,194.0,193.75,193.93,1801.0,193.81,194.0,193.75,193.93,1801.0
2024-01-19 12:25:00,194.05,194.1,193.78,193.92,19014.0,194.05,194.1,193.78,193.92,19014.0
2024-01-19 12:30:00,193.86,194.09,193.8,193.81,5870.0,193.86,194.09,193.8,193.81,5870.0
2024-01-19 12:35:00,193.81,193.93,193.64,193.64,1000.0,193.81,193.93,193.64,193.64,1000.0
2024-01-19 12:40:00,193.57,193.83,193.41,193.83,3604.0,193.57,193.83,193.41,193.83,3604.0
2024-01-19 12:45:00,193.71,193.81,193.65,193.65,1814.0,193.71,193.81,193.65,193.65,1814.0
2024-01-19 12:50:00,193.66,193.87,193.66,193.87,1958.0,193.66,193.87,193.66,193.87,1958.0
2024-01-19 12:55:00,193.76,194.02,193.76,194.0,2450.0,193.76,194.02,193.76,194.0,2450.0
2024-01-19 13:00:00,194.0,194.0,193.76,193.97,2616.0,194.0,194.0,193.76,193.97,2616.0
2024-01-19 13:05:00,194.0,194.08,193.93,194.0,29982.0,194.0,194.08,193.93,194.0,29982.0
2024-01-19 13:10:00,194.03,194.88,193.98,194.83,60168.0,194.03,194.88,193.98,194.83,60168.0
2024-01-19 13:15:00,194.73,195.12,194.72,195.08,3447.0,194.73,195.12,194.72,195.08,3447.0
2024-01-19 13:20:00,195.05,195.42,195.05,195.18,10018.0,195.05,195.42,195.05,195.18,10018.0
2024-01-19 13:25:00,195.3,195.43,195.18,195.4,1800.0,195.3,195.43,195.18,195.4,1800.0
2024-01-19 13:30:00,195.55,195.81,195.54,195.81,2511.0,195.55,195.81,195.54,195.81,2511.0
2024-01-19 13:35:00,195.82,195.84,195.44,195.53,12521.0,195.82,195.84,195.44,195.53,12521.0
2024-01-19 13:40:00,195.53,195.66,195.37,195.58,1863.0,195.53,195.66,195.37,195.58,1863.0
2024-01-19 13:45:00,195.54,195.63,195.48,195.59,2054.0,195.54,195.63,195.48,195.59,2054.0
2024-01-19 13:50:00,195.67,195.67,195.57,195.65,2869.0,195.67,195.67,195.57,195.65,2869.0
2024-01-19 13:55:00,195.58,195.99,195.58,195.99,7624.0,195.58,195.99,195.58,195.99,7624.0
2024-01-19 14:00:00,195.95,196.14,195.8,196.14,2385.0,195.95,196.14,195.8,196.14,2385.0
2024-01-19 14:05:00,196.08,196.22,196.01,196.13,1201.0,196.08,196.22,196.01,196.13,1201.0
2024-01-19 14:10:00,196.19,196.48,196.0,196.46,7577.0,196.19,196.48,196.0,196.46,7577.0
2024-01-19 14:15:00,196.45,196.64,196.45,196.47,2162.0,196.45,196.64,196.45,196.47,2162.0
2024-01-19 14:20:00,196.42,196.71,196.42,196.68,1110.0,196.42,196.71,196.42,196.68,1110.0
2024-01-19 14:25:00,196.68,197.31,196.45,196.99,3950.0,196.68,197.31,196.45,196.99,3950.0
2024-01-19 14:30:00,197.24,197.25,196.51,196.62,3853.0,197.24,197.25,196.51,196.62,3853.0
2024-01-19 14:35:00,196.64,196.64,196.27,196.62,2020.0,196.64,196.64,196.27,196.62,2020.0
2024-01-19 14:40:00,196.76,196.79,196.35,196.49,2452.0,196.76,196.79,196.35,196.49,2452.0
2024-01-19 14:45:00,196.44,196.63,196.32,196.45,1808.0,196.44,196.63,196.32,196.45,1808.0
2024-01-19 14:50:00,196.5,196.6,196.35,196.36,3074.0,196.5,196.6,196.35,196.36,3074.0
2024-01-19 14:55:00,196.49,196.62,196.49,196.58,2284.0,196.49,196.62,196.49,196.58,2284.0
2024-01-19 15:00:00,196.59,196.61,196.45,196.56,2703.0,196.59,196.61,196.45,196.56,2703.0
2024-01-19 15:05:00,196.56,196.62,196.36,196.47,6168.0,196.56,196.62,196.36,196.47,6168.0
2024-01-19 15:10:00,196.49,196.54,195.89,195.91,15742.0,196.49,196.54,195.89,195.91,15742.0
2024-01-19 15:15:00,195.81,195.96,195.43,195.47,4475.0,195.81,195.96,195.43,195.47,4475.0
2024-01-19 15:20:00,195.42,195.42,194.85,194.98,8807.0,195.42,195.42,194.85,194.98,8807.0
2024-01-19 15:25:00,194.92,195.0,194.57,194.74,9352.0,194.92,195.0,194.57,194.74,9352.0
2024-01-19 15:30:00,194.63,194.86,194.38,194.86,8640.0,194.63,194.86,194.38,194.86,8640.0
2024-01-19 15:35:00,194.86,194.86,194.64,194.85,6723.0,194.86,194.86,194.64,194.85,6723.0
2024-01-19 15:40:00,194.86,195.07,194.67,194.67,15414.0,194.86,195.07,194.67,194.67,15414.0
2024-01-19 15:45:00,194.66,194.91,194.47,194.91,14393.0,194.66,194.91,194.47,194.91,14393.0
2024-01-19 15:50:00,194.83,195.06,194.56,195.03,22769.0,194.83,195.06,194.56,195.03,22769.0
2024-01-19 15:55:00,195.03,195.06,194.76,194.8,48742.0,195.03,195.06,194.76,194.8,48742.0
2024-01-22 09:30:00,195.43,195.87,194.6,194.67,6297.0,195.43,195.87,194.6,194.67,6297.0
2024-01-22 09:35:00,194.61,194.68,194.37,194.37,714.0,194.61,194.68,194.37,194.37,714.0
2024-01-22 09:40:00,194.74,194.77,194.4,194.62,1747.0,194.74,194.77,194.4,194.62,1747.0
2024-01-22 09:45:00,194.59,195.72,194.4,195.72,2594.0,194.59,195.72,194.4,195.72,2594.0
2024-01-22 09:50:00,195.69,196.42,195.69,196.26,6712.0,195.69,196.42,195.69,196.26,6712.0
2024-01-22 09:55:00,196.36,196.68,196.27,196.66,3989.0,196.36,196.68,196.27,196.66,3989.0
2024-01-22 10:00:00,196.67,196.96,196.63,196.63,2049.0,196.67,196.96,196.63,196.63,2049.0
2024-01-22 10:05:00,196.8,196.8,196.12,196.43,6367.0,196.8,196.8,196.12,196.43,6367.0
2024-01-22 10:10:00,196.45,196.45,196.19,196.34,2008.0,196.45,196.45,196.19,196.34,2008.0
2024-01-22 10:15:00,196.23,196.4,196.08,196.24,2020.0,196.23,196.4,196.08,196.24,2020.0
2024-01-22 10:20:00,196.39,196.52,196.38,196.5,902.0,196.39,196.52,196.38,196.5,902.0
2024-01-22 10:25:00,196.68,196.98,196.35,196.35,3901.0,196.68,196.98,196.35,196.35,3901.0
2024-01-22 10:30:00,196.27,196.46,195.79,195.97,4335.0,196.27,196.46,195.79,195.97,4335.0
2024-01-22 10:35:00,195.44,195.44,195.13,195.13,1202.0,195.44,195.44,195.13,195.13,1202.0
2024-01-22 10:40:00,195.12,195.43,194.94,195.06,7796.0,195.12,195.43,194.94,195.06,7796.0
2024-01-22 10:45:00,194.98,195.0,194.29,194.29,2543.0,194.98,195.0,194.29,194.29,2543.0
2024-01-22 10:50:00,194.21,194.8,194.12,194.56,3100.0,194.21,194.8,194.12,194.56,3100.0
2024-01-22 10:55:00,194.67,194.76,194.48,194.51,1001.0,194.67,194.76,194.48,194.51,1001.0
2024-01-22 11:00:00,194.3,194.59,194.13,194.57,1903.0,194.3,194.59,194.13,194.57,1903.0
2024-01-22 11:05:00,194.55,194.88,194.55,194.88,2626.0,194.55,194.88,194.55,194.88,2626.0
2024-01-22 11:10:00,194.78,194.78,194.75,194.76,300.0,194.78,194.78,194.75,194.76,300.0
2024-01-22 11:15:00,194.74,195.09,194.74,195.05,4422.0,194.74,195.09,194.74,195.05,4422.0
2024-01-22 11:20:00,195.06,195.15,194.94,195.02,700.0,195.06,195.15,194.94,195.02,700.0
2024-01-22 11:25:00,195.01,195.18,195.01,195.18,1700.0,195.01,195.18,195.01,195.18,1700.0
2024-01-22 11:30:00,194.97,195.12,194.9,195.11,2017.0,194.97,195.12,194.9,195.11,2017.0
2024-01-22 11:35:00,195.03,195.04,194.96,195.03,1011.0,195.03,195.04,194.96,195.03,1011.0
2024-01-22 11:40:00,194.9,194.99,194.74,194.74,3715.0,194.9,194.99,194.74,194.74,3715.0
2024-01-22 11:45:00,194.77,194.92,194.73,194.8,2099.0,194.77,194.92,194.73,194.8,2099.0
2024-01-22 11:50:00,194.72,194.9,194.63,194.7,1400.0,194.72,194.9,194.63,194.7,1400.0
2024-01-22 11:55:00,194.81,194.88,194.77,194.78,1031.0,194.81,194.88,194.77,194.78,1031.0
2024-01-22 12:00:00,194.67,194.92,194.67,194.78,2747.0,194.67,194.92,194.67,194.78,2747.0
2024-01-22 12:05:00,194.67,194.67,194.42,194.47,2099.0,194.67,194.67,194.42,194.47,2099.0
2024-01-22 12:10:00,194.48,194.7,194.34,194.62,8223.0,194.48,194.7,194.34,194.62,8223.0
2024-01-22 12:15:00,194.47,195.18,194.41,195.05,12954.0,194.47,195.18,194.41,195.05,12954.0
2024-01-22 12:20:00,195.19,195.91,195.19,195.89,4554.0,195.19,195.91,195.19,195.89,4554.0
2024-01-22 12:25:00,195.86,196.21,195.85,196.21,4038.0,195.86,196.21,195.85,196.21,4038.0
2024-01-22 12:30:00,196.33,196.38,196.21,196.22,2783.0,196.33,196.38,196.21,196.22,2783.0
2024-01-22 12:35:00,196.25,196.48,195.53,195.53,13456.0,196.25,196.48,195.53,195.53,13456.0
2024-01-22 12:40:00,195.53,196.33,195.43,196.31,27659.0,195.53,196.33,195.43,196.31,27659.0
2024-01-22 12:45:00,196.28,196.36,195.89,195.89,3306.0,196.28,196.36,195.89,195.89,3306.0
2024-01-22 12:50:00,195.87,196.12,195.87,196.09,9989.0,195.87,196.12,195.87,196.09,9989.0
2024-01-22 12:55:00,196.16,196.25,195.75,195.75,2979.0,196.16,196.25,195.75,195.75,2979.0
2024-01-22 13:00:00,195.56,195.68,195.42,195.59,2378.0,195.56,195.68,195.42,195.59,2378.0
2024-01-22 13:05:00,195.66,195.76,195.56,195.76,2620.0,195.66,195.76,195.56,195.76,2620.0
2024-01-22 13:10:00,195.8,195.81,195.79,195.81,874.0,195.8,195.81,195.79,195.81,874.0
2024-01-22 13:15:00,195.83,195.97,195.77,195.77,2728.0,195.83,195.97,195.77,195.77,2728.0
2024-01-22 13:20:00,195.68,195.95,195.66,195.86,1616.0,195.68,195.95,195.66,195.86,1616.0
2024-01-22 13:25:00,195.86,195.93,195.65,195.65,1300.0,195.86,195.93,195.65,195.65,1300.0
2024-01-22 13:30:00,195.65,195.9,195.49,195.89,5970.0,195.65,195.9,195.49,195.89,5970.0
2024-01-22 13:35:00,196.0,196.3,196.0,196.3,2681.0,196.0,196.3,196.0,196.3,2681.0
2024-01-22 13:40:00,196.26,196.26,195.8,195.8,2920.0,196.26,196.26,195.8,195.8,2920.0
2024-01-22 13:45:00,195.8,195.8,195.5,195.61,10056.0,195.8,195.8,195.5,195.61,10056.0
2024-01-22 13:50:00,195.61,196.05,195.6,195.98,8437.0,195.61,196.05,195.6,195.98,8437.0
2024-01-22 13:55:00,195.98,195.98,195.68,195.77,1467.0,195.98,195.98,195.68,195.77,1467.0
2024-01-22 14:00:00,195.77,195.81,195.66,195.81,2962.0,195.77,195.81,195.66,195.81,2962.0
2024-01-22 14:05:00,195.76,195.83,195.7,195.75,1521.0,195.76,195.83,195.7,195.75,1521.0
2024-01-22 14:10:00,195.64,195.64,195.39,195.43,1541.0,195.64,195.64,195.39,195.43,1541.0
2024-01-22 14:15:00,195.33,195.5,195.27,195.49,2494.0,195.33,195.5,195.27,195.49,2494.0
2024-01-22 14:20:00,195.08,195.32,195.01,195.25,12689.0,195.08,195.32,195.01,195.25,12689.0
2024-01-22 14:25:00,195.24,195.27,195.15,195.25,3022.0,195.24,195.27,195.15,195.25,3022.0
2024-01-22 14:30:00,195.31,195.52,195.24,195.33,5926.0,195.31,195.52,195.24,195.33,5926.0
2024-01-22 14:35:00,195.33,195.5,195.32,195.5,6769.0,195.33,195.5,195.32,195.5,6769.0
2024-01-22 14:40:00,195.5,195.51,195.45,195.46,2200.0,195.5,195.51,195.45,195.46,2200.0
2024-01-22 14:45:00,195.46,195.6,195.45,195.53,5396.0,195.46,195.6,195.45,195.53,5396.0
2024-01-22 14:50:00,195.58,195.58,194.63,194.68,9015.0,195.58,195.58,194.63,194.68,9015.0
2024-01-22 14:55:00,194.76,195.0,194.72,195.0,5381.0,194.76,195.0,194.72,195.0,5381.0
2024-01-22 15:00:00,194.97,195.04,194.97,195.03,4520.0,194.97,195.04,194.97,195.03,4520.0
2024-01-22 15:05:00,195.0,195.08,194.96,195.08,3189.0,195.0,195.08,194.96,195.08,3189.0
2024-01-22 15:10:00,195.12,195.42,195.07,195.42,3836.0,195.12,195.42,195.07,195.42,3836.0
2024-01-22 15:15:00,195.34,195.56,195.33,195.47,24808.0,195.34,195.56,195.33,195.47,24808.0
2024-01-22 15:20:00,195.41,195.45,195.28,195.33,20943.0,195.41,195.45,195.28,195.33,20943.0
2024-01-22 15:25:00,195.38,195.45,195.31,195.34,3231.0,195.38,195.45,195.31,195.34,3231.0
2024-01-22 15:30:00,195.35,195.83,195.35,195.75,18764.0,195.35,195.83,195.35,195.75,18764.0
2024-01-22 15:35:00,195.74,196.12,195.73,195.83,16322.0,195.74,196.12,195.73,195.83,16322.0
2024-01-22 15:40:00,195.83,196.14,195.83,196.14,21221.0,195.83,196.14,195.83,196.14,21221.0
2024-01-22 15:45:00,196.19,196.19,195.62,195.76,35006.0,196.19,196.19,195.62,195.76,35006.0
2024-01-22 15:50:00,195.76,195.84,195.58,195.71,27304.0,195.76,195.84,195.58,195.71,27304.0
2024-01-22 15:55:00,195.72,195.9,195.64,195.78,109227.0,195.72,195.9,195.64,195.78,109227.0
2024-01-23 09:30:00,198.4,200.56,198.32,198.77,18800.0,198.4,200.56,198.32,198.77,18800.0
2024-01-23 09:35:00,198.78,198.78,197.39,197.91,4789.0,198.78,198.78,197.39,197.91,4789.0
2024-01-23 09:40:00,197.61,197.89,196.57,196.57,3061.0,197.61,197.89,196.57,196.57,3061.0
2024-01-23 09:45:00,196.39,196.41,196.1,196.25,1778.0,196.39,196.41,196.1,196.25,1778.0
2024-01-23 09:50:00,196.04,196.8,196.0,196.59,2020.0,196.04,196.8,196.0,196.59,2020.0
2024-01-23 09:55:00,196.54,196.79,196.37,196.49,1162.0,196.54,196.79,196.37,196.49,1162.0
2024-01-23 10:00:00,196.21,196.39,196.02,196.38,1466.0,196.21,196.39,196.02,196.38,1466.0
2024-01-23 10:05:00,196.4,196.58,196.03,196.13,1413.0,196.4,196.58,196.03,196.13,1413.0
2024-01-23 10:10:00,196.15,196.29,195.8,196.03,3111.0,196.15,196.29,195.8,196.03,3111.0
2024-01-23 10:15:00,196.02,196.15,195.59,195.62,2901.0,196.02,196.15,195.59,195.62,2901.0
2024-01-23 10:20:00,195.55,195.79,195.47,195.51,3131.0,195.55,195.79,195.47,195.51,3131.0
2024-01-23 10:25:00,195.45,195.71,195.45,195.7,2661.0,195.45,195.71,195.45,195.7,2661.0
2024-01-23 10:30:00,195.5,195.57,195.5,195.52,4200.0,195.5,195.57,195.5,195.52,4200.0
2024-01-23 10:35:00,195.52,195.77,195.3,195.31,6465.0,195.52,195.77,195.3,195.31,6465.0
2024-01-23 10:40:00,195.19,195.48,195.14,195.46,6541.0,195.19,195.48,195.14,195.46,6541.0
2024-01-23 10:45:00,195.37,195.37,194.88,195.19,13084.0,195.37,195.37,194.88,195.19,13084.0
2024-01-23 10:50:00,195.02,195.02,194.28,194.28,3617.0,195.02,195.02,194.28,194.28,3617.0
2024-01-23 10:55:00,194.44,194.57,194.43,194.53,628.0,194.44,194.57,194.43,194.53,628.0
2024-01-23 11:00:00,194.66,194.87,194.66,194.81,2380.0,194.66,194.87,194.66,194.81,2380.0
2024-01-23 11:05:00,194.91,195.36,194.91,195.31,4063.0,194.91,195.36,194.91,195.31,4063.0
2024-01-23 11:10:00,195.36,195.42,194.95,194.99,3801.0,195.36,195.42,194.95,194.99,3801.0
2024-01-23 11:15:00,194.99,195.16,194.91,195.13,5302.0,194.99,195.16,194.91,195.13,5302.0
2024-01-23 11:20:00,194.99,195.01,194.51,194.83,7049.0,194.99,195.01,194.51,194.83,7049.0
2024-01-23 11:25:00,194.83,194.92,194.65,194.87,9162.0,194.83,194.92,194.65,194.87,9162.0
2024-01-23 11:30:00,194.79,194.87,193.61,193.68,5344.0,194.79,194.87,193.61,193.68,5344.0
2024-01-23 11:35:00,193.5,193.62,193.34,193.49,2412.0,193.5,193.62,193.34,193.49,2412.0
2024-01-23 11:40:00,193.49,193.6,193.41,193.44,3129.0,193.49,193.6,193.41,193.44,3129.0
2024-01-23 11:45:00,193.4,193.4,193.08,193.24,4111.0,193.4,193.4,193.08,193.24,4111.0
2024-01-23 11:50:00,193.09,193.76,193.09,193.76,3124.0,193.09,193.76,193.09,193.76,3124.0
2024-01-23 11:55:00,193.77,194.13,193.74,194.13,5125.0,193.77,194.13,193.74,194.13,5125.0
2024-01-23 12:00:00,193.97,193.97,193.65,193.65,1007.0,193.97,193.97,193.65,193.65,1007.0
2024-01-23 12:05:00,193.71,193.71,193.09,193.34,4623.0,193.71,193.71,193.09,193.34,4623.0
2024-01-23 12:10:00,193.33,193.42,193.01,193.02,1534.0,193.33,193.42,193.01,193.02,1534.0
2024-01-23 12:15:00,193.08,193.34,193.08,193.34,1800.0,193.08,193.34,193.08,193.34,1800.0
2024-01-23 12:20:00,193.3,193.36,193.05,193.14,1594.0,193.3,193.36,193.05,193.14,1594.0
2024-01-23 12:25:00,193.04,193.44,193.0,193.42,1724.0,193.04,193.44,193.0,193.42,1724.0
2024-01-23 12:30:00,193.59,193.68,193.51,193.55,1588.0,193.59,193.68,193.51,193.55,1588.0
2024-01-23 12:35:00,193.44,193.44,193.12,193.13,1220.0,193.44,193.44,193.12,193.13,1220.0
2024-01-23 12:40:00,193.03,193.32,192.93,193.08,10713.0,193.03,193.32,192.93,193.08,10713.0
2024-01-23 12:45:00,193.15,193.45,193.11,193.26,6650.0,193.15,193.45,193.11,193.26,6650.0
2024-01-23 12:50:00,193.29,193.65,193.24,193.4,9211.0,193.29,193.65,193.24,193.4,9211.0
2024-01-23 12:55:00,193.58,193.58,193.34,193.39,5019.0,193.58,193.58,193.34,193.39,5019.0
2024-01-23 13:00:00,193.36,193.55,193.29,193.53,2904.0,193.36,193.55,193.29,193.53,2904.0
2024-01-23 13:05:00,193.44,193.57,193.17,193.57,4126.0,193.44,193.57,193.17,193.57,4126.0
2024-01-23 13:10:00,193.7,193.75,193.59,193.71,2322.0,193.7,193.75,193.59,193.71,2322.0
2024-01-23 13:15:00,193.73,193.88,193.5,193.5,5937.0,193.73,193.88,193.5,193.5,5937.0
2024-01-23 13:20:00,193.61,193.69,193.56,193.59,860.0,193.61,193.69,193.56,193.59,860.0
2024-01-23 13:25:00,193.61,193.61,193.5,193.55,1405.0,193.61,193.61,193.5,193.55,1405.0
2024-01-23 13:30:00,193.55,193.68,193.54,193.67,3014.0,193.55,193.68,193.54,193.67,3014.0
2024-01-23 13:35:00,193.66,193.75,193.38,193.45,3412.0,193.66,193.75,193.38,193.45,3412.0
2024-01-23 13:40:00,193.58,193.81,193.45,193.57,9550.0,193.58,193.81,193.45,193.57,9550.0
2024-01-23 13:45:00,193.56,193.68,193.5,193.68,2200.0,193.56,193.68,193.5,193.68,2200.0
2024-01-23 13:50:00,193.68,193.85,193.46,193.47,4084.0,193.68,193.85,193.46,193.47,4084.0
2024-01-23 13:55:00,193.57,193.57,193.38,193.42,820.0,193.57,193.57,193.38,193.42,820.0
2024-01-23 14:00:00,193.39,193.42,193.03,193.11,7679.0,193.39,193.42,193.03,193.11,7679.0
2024-01-23 14:05:00,193.14,193.14,193.01,193.12,1065.0,193.14,193.14,193.01,193.12,1065.0
2024-01-23 14:10:00,193.13,193.19,193.09,193.14,1942.0,193.13,193.19,193.09,193.14,1942.0
2024-01-23 14:15:00,193.07,193.2,193.03,193.15,6291.0,193.07,193.2,193.03,193.15,6291.0
2024-01-23 14:20:00,193.15,193.28,193.15,193.25,3697.0,193.15,193.28,193.15,193.25,3697.0
2024-01-23 14:25:00,193.31,193.31,193.15,193.21,5649.0,193.31,193.31,193.15,193.21,5649.0
2024-01-23 14:30:00,193.16,193.16,193.0,193.0,2300.0,193.16,193.16,193.0,193.0,2300.0
2024-01-23 14:35:00,192.93,193.1,192.9,193.08,2699.0,192.93,193.1,192.9,193.08,2699.0
2024-01-23 14:40:00,193.1,193.22,193.03,193.03,3476.0,193.1,193.22,193.03,193.03,3476.0
2024-01-23 14:45:00,193.05,193.44,193.04,193.44,2103.0,193.05,193.44,193.04,193.44,2103.0
2024-01-23 14:50:00,193.5,193.74,193.47,193.64,5314.0,193.5,193.74,193.47,193.64,5314.0
2024-01-23 14:55:00,193.6,193.75,193.54,193.75,5847.0,193.6,193.75,193.54,193.75,5847.0
2024-01-23 15:00:00,193.71,193.76,193.52,193.65,3805.0,193.71,193.76,193.52,193.65,3805.0
2024-01-23 15:05:00,193.61,193.84,193.58,193.69,4500.0,193.61,193.84,193.58,193.69,4500.0
2024-01-23 15:10:00,193.72,193.99,193.71,193.96,4804.0,193.72,193.99,193.71,193.96,4804.0
2024-01-23 15:15:00,194.01,194.41,193.9,194.41,6084.0,194.01,194.41,193.9,194.41,6084.0
2024-01-23 15:20:00,194.39,194.48,194.21,194.4,3960.0,194.39,194.48,194.21,194.4,3960.0
2024-01-23 15:25:00,194.41,194.56,194.37,194.56,2964.0,194.41,194.56,194.37,194.56,2964.0
2024-01-23 15:30:00,194.51,194.63,194.47,194.53,4071.0,194.51,194.63,194.47,194.53,4071.0
2024-01-23 15:35:00,194.4,194.46,194.29,194.33,4295.0,194.4,194.46,194.29,194.33,4295.0
2024-01-23 15:40:00,194.41,194.45,194.26,194.4,8496.0,194.41,194.45,194.26,194.4,8496.0
2024-01-23 15:45:00,194.44,194.52,194.34,194.49,7803.0,194.44,194.52,194.34,194.49,7803.0
2024-01-23 15:50:00,194.53,194.77,194.47,194.76,15335.0,194.53,194.77,194.47,194.76,15335.0
2024-01-23 15:55:00,194.82,195.13,194.81,194.81,47782.0,194.82,195.13,194.81,194.81,47782.0
2024-01-24 09:30:00,196.36,196.36,195.06,195.08,3376.0,196.36,196.36,195.06,195.08,3376.0
2024-01-24 09:35:00,195.64,196.4,195.38,196.38,1541.0,195.64,196.4,195.38,196.38,1541.0
2024-01-24 09:40:00,195.28,195.76,194.44,195.76,4988.0,195.28,195.76,194.44,195.76,4988.0
2024-01-24 09:45:00,195.84,196.24,195.2,195.68,3923.0,195.84,196.24,195.2,195.68,3923.0
2024-01-24 09:50:00,195.56,195.9,195.02,195.18,5562.0,195.56,195.9,195.02,195.18,5562.0
2024-01-24 09:55:00,195.17,195.17,194.49,194.49,1200.0,195.17,195.17,194.49,194.49,1200.0
2024-01-24 10:00:00,194.59,194.69,193.28,193.28,7554.0,194.59,194.69,193.28,193.28,7554.0
2024-01-24 10:05:00,193.27,193.81,193.21,193.56,6199.0,193.27,193.81,193.21,193.56,6199.0
2024-01-24 10:10:00,193.47,193.65,193.19,193.65,1600.0,193.47,193.65,193.19,193.65,1600.0
2024-01-24 10:15:00,193.48,193.55,193.24,193.24,2200.0,193.48,193.55,193.24,193.24,2200.0
2024-01-24 10:20:00,193.06,193.06,192.57,192.57,1915.0,193.06,193.06,192.57,192.57,1915.0
2024-01-24 10:25:00,192.78,193.44,192.69,193.44,6157.0,192.78,193.44,192.69,193.44,6157.0
2024-01-24 10:30:00,193.47,193.58,193.18,193.51,7666.0,193.47,193.58,193.18,193.51,7666.0
2024-01-24 10:35:00,193.57,194.32,193.54,194.32,5981.0,193.57,194.32,193.54,194.32,5981.0
2024-01-24 10:40:00,194.42,195.06,194.4,195.01,2691.0,194.42,195.06,194.4,195.01,2691.0
2024-01-24 10:45:00,194.94,194.94,194.17,194.17,2961.0,194.94,194.94,194.17,194.17,2961.0
2024-01-24 10:50:00,193.93,194.05,193.78,193.93,5853.0,193.93,194.05,193.78,193.93,5853.0
2024-01-24 10:55:00,193.88,194.0,193.57,193.99,9238.0,193.88,194.0,193.57,193.99,9238.0
2024-01-24 11:00:00,193.95,194.14,193.84,193.97,4977.0,193.95,194.14,193.84,193.97,4977.0
2024-01-24 11:05:00,193.92,193.97,193.52,193.67,3434.0,193.92,193.97,193.52,193.67,3434.0
2024-01-24 11:10:00,193.63,194.0,193.63,193.87,7914.0,193.63,194.0,193.63,193.87,7914.0
2024-01-24 11:15:00,193.76,194.22,193.67,194.22,5473.0,193.76,194.22,193.67,194.22,5473.0
2024-01-24 11:20:00,194.14,194.27,194.1,194.15,2575.0,194.14,194.27,194.1,194.15,2575.0
2024-01-24 11:25:00,194.24,194.31,194.13,194.2,2045.0,194.24,194.31,194.13,194.2,2045.0
2024-01-24 11:30:00,194.13,194.15,193.69,193.86,1600.0,194.13,194.15,193.69,193.86,1600.0
2024-01-24 11:35:00,193.83,193.96,193.79,193.87,1749.0,193.83,193.96,193.79,193.87,1749.0
2024-01-24 11:40:00,193.89,194.22,193.77,194.22,7105.0,193.89,194.22,193.77,194.22,7105.0
2024-01-24 11:45:00,194.18,194.33,194.18,194.25,1100.0,194.18,194.33,194.18,194.25,1100.0
2024-01-24 11:50:00,194.26,194.48,194.18,194.34,1008.0,194.26,194.48,194.18,194.34,1008.0
2024-01-24 11:55:00,194.39,194.39,194.2,194.27,1744.0,194.39,194.39,194.2,194.27,1744.0
2024-01-24 12:00:00,194.22,194.63,194.16,194.63,8429.0,194.22,194.63,194.16,194.63,8429.0
2024-01-24 12:05:00,194.42,194.51,194.34,194.51,2000.0,194.42,194.51,194.34,194.51,2000.0
2024-01-24 12:10:00,194.52,194.52,194.21,194.21,4444.0,194.52,194.52,194.21,194.21,4444.0
2024-01-24 12:15:00,194.3,194.3,194.07,194.17,1906.0,194.3,194.3,194.07,194.17,1906.0
2024-01-24 12:20:00,194.11,194.14,193.81,194.14,2900.0,194.11,194.14,193.81,194.14,2900.0
2024-01-24 12:25:00,194.28,194.5,194.28,194.4,4040.0,194.28,194.5,194.28,194.4,4040.0
2024-01-24 12:30:00,194.46,194.82,194.4,194.82,2877.0,194.46,194.82,194.4,194.82,2877.0
2024-01-24 12:35:00,194.74,194.75,194.42,194.54,6837.0,194.74,194.75,194.42,194.54,6837.0
2024-01-24 12:40:00,194.46,194.69,194.46,194.6,4294.0,194.46,194.69,194.46,194.6,4294.0
2024-01-24 12:45:00,194.58,194.58,194.4,194.5,2373.0,194.58,194.58,194.4,194.5,2373.0
2024-01-24 12:50:00,194.5,194.64,194.4,194.6,1850.0,194.5,194.64,194.4,194.6,1850.0
2024-01-24 12:55:00,194.49,194.49,194.37,194.44,2281.0,194.49,194.49,194.37,194.44,2281.0
2024-01-24 13:00:00,194.47,194.54,194.22,194.26,3118.0,194.47,194.54,194.22,194.26,3118.0
2024-01-24 13:05:00,194.3,194.3,194.02,194.12,1800.0,194.3,194.3,194.02,194.12,1800.0
2024-01-24 13:10:00,194.22,194.31,193.94,193.98,2629.0,194.22,194.31,193.94,193.98,2629.0
2024-01-24 13:15:00,193.99,193.99,193.8,193.81,2963.0,193.99,193.99,193.8,193.81,2963.0
2024-01-24 13:20:00,193.87,193.87,193.46,193.53,2739.0,193.87,193.87,193.46,193.53,2739.0
2024-01-24 13:25:00,193.62,193.64,193.47,193.53,2400.0,193.62,193.64,193.47,193.53,2400.0
2024-01-24 13:30:00,193.49,193.61,193.34,193.5,2277.0,193.49,193.61,193.34,193.5,2277.0
2024-01-24 13:35:00,193.42,193.43,193.07,193.07,3388.0,193.42,193.43,193.07,193.07,3388.0
2024-01-24 13:40:00,192.89,193.01,192.8,192.89,1814.0,192.89,193.01,192.8,192.89,1814.0
2024-01-24 13:45:00,192.79,192.85,192.63,192.73,2200.0,192.79,192.85,192.63,192.73,2200.0
2024-01-24 13:50:00,192.69,192.77,192.56,192.7,900.0,192.69,192.77,192.56,192.7,900.0
2024-01-24 13:55:00,192.83,192.85,192.65,192.81,1201.0,192.83,192.85,192.65,192.81,1201.0
2024-01-24 14:00:00,192.81,192.81,192.48,192.53,3610.0,192.81,192.81,192.48,192.53,3610.0
2024-01-24 14:05:00,192.72,192.84,192.65,192.65,2110.0,192.72,192.84,192.65,192.65,2110.0
2024-01-24 14:10:00,192.54,192.66,192.49,192.66,1900.0,192.54,192.66,192.49,192.66,1900.0
2024-01-24 14:15:00,192.66,192.88,192.6,192.68,5651.0,192.66,192.88,192.6,192.68,5651.0
2024-01-24 14:20:00,192.63,192.69,192.37,192.68,3536.0,192.63,192.69,192.37,192.68,3536.0
2024-01-24 14:25:00,192.65,192.85,192.58,192.59,4402.0,192.65,192.85,192.58,192.59,4402.0
2024-01-24 14:30:00,192.58,192.76,192.47,192.49,5784.0,192.58,192.76,192.47,192.49,5784.0
2024-01-24 14:35:00,192.6,192.89,192.58,192.82,7708.0,192.6,192.89,192.58,192.82,7708.0
2024-01-24 14:40:00,192.96,193.24,192.95,193.24,1408.0,192.96,193.24,192.95,193.24,1408.0
2024-01-24 14:45:00,193.42,193.42,193.27,193.27,1808.0,193.42,193.42,193.27,193.27,1808.0
2024-01-24 14:50:00,193.28,193.38,193.08,193.15,4638.0,193.28,193.38,193.08,193.15,4638.0
2024-01-24 14:55:00,193.06,193.11,192.71,192.85,5397.0,193.06,193.11,192.71,192.85,5397.0
2024-01-24 15:00:00,192.81,192.99,192.77,192.91,2903.0,192.81,192.99,192.77,192.91,2903.0
2024-01-24 15:05:00,192.93,193.1,192.93,192.97,3408.0,192.93,193.1,192.93,192.97,3408.0
2024-01-24 15:10:00,192.89,193.02,192.5,192.58,4363.0,192.89,193.02,192.5,192.58,4363.0
2024-01-24 15:15:00,192.53,192.53,192.27,192.29,3240.0,192.53,192.53,192.27,192.29,3240.0
2024-01-24 15:20:00,192.21,192.26,192.05,192.25,5364.0,192.21,192.26,192.05,192.25,5364.0
2024-01-24 15:25:00,192.24,192.28,191.94,192.09,5994.0,192.24,192.28,191.94,192.09,5994.0
2024-01-24 15:30:00,192.08,192.08,191.62,191.74,7843.0,192.08,192.08,191.62,191.74,7843.0
2024-01-24 15:35:00,191.76,191.94,191.65,191.86,10022.0,191.76,191.94,191.65,191.86,10022.0
2024-01-24 15:40:00,191.81,191.97,191.62,191.73,12565.0,191.81,191.97,191.62,191.73,12565.0
2024-01-24 15:45:00,191.67,191.67,190.84,190.88,21097.0,191.67,191.67,190.84,190.88,21097.0
2024-01-24 15:50:00,190.84,191.14,190.6,190.96,38060.0,190.84,191.14,190.6,190.96,38060.0
2024-01-24 15:55:00,190.99,191.25,190.77,190.82,76330.0,190.99,191.25,190.77,190.82,76330.0
2024-01-25 09:30:00,192.76,193.5,192.53,193.25,3754.0,192.76,193.5,192.53,193.25,3754.0
2024-01-25 09:35:00,194.06,194.39,193.83,193.9,1690.0,194.06,194.39,193.83,193.9,1690.0
2024-01-25 09:40:00,194.15,194.16,193.4,193.79,1065.0,194.15,194.16,193.4,193.79,1065.0
2024-01-25 09:45:00,193.5,193.51,193.19,193.19,521.0,193.5,193.51,193.19,193.19,521.0
2024-01-25 09:50:00,193.31,193.71,193.12,193.7,1000.0,193.31,193.71,193.12,193.7,1000.0
2024-01-25 09:55:00,193.9,194.34,193.81,194.31,6363.0,193.9,194.34,193.81,194.31,6363.0
2024-01-25 10:00:00,194.36,194.59,194.19,194.23,4058.0,194.36,194.59,194.19,194.23,4058.0
2024-01-25 10:05:00,194.39,194.46,194.04,194.46,1801.0,194.39,194.46,194.04,194.46,1801.0
2024-01-25 10:10:00,194.45,194.45,193.57,193.58,1383.0,194.45,194.45,193.57,193.58,1383.0
2024-01-25 10:15:00,193.44,193.77,193.43,193.45,1446.0,193.44,193.77,193.43,193.45,1446.0
2024-01-25 10:20:00,193.32,193.9,193.32,193.74,1613.0,193.32,193.9,193.32,193.74,1613.0
2024-01-25 10:25:00,193.59,193.59,193.21,193.46,2000.0,193.59,193.59,193.21,193.46,2000.0
2024-01-25 10:30:00,193.55,193.97,193.5,193.5,4621.0,193.55,193.97,193.5,193.5,4621.0
2024-01-25 10:35:00,193.5,193.5,193.12,193.22,1400.0,193.5,193.5,193.12,193.22,1400.0
2024-01-25 10:40:00,193.22,193.24,192.72,192.96,2201.0,193.22,193.24,192.72,192.96,2201.0
2024-01-25 10:45:00,193.11,193.27,192.81,193.16,7613.0,193.11,193.27,192.81,193.16,7613.0
2024-01-25 10:50:00,193.02,193.41,193.02,193.41,1915.0,193.02,193.41,193.02,193.41,1915.0
2024-01-25 10:55:00,193.44,193.59,193.41,193.56,2045.0,193.44,193.59,193.41,193.56,2045.0
2024-01-25 11:00:00,193.61,193.75,193.25,193.45,2502.0,193.61,193.75,193.25,193.45,2502.0
2024-01-25 11:05:00,194.06,194.49,194.05,194.35,2027.0,194.06,194.49,194.05,194.35,2027.0
2024-01-25 11:10:00,194.4,194.7,194.4,194.46,3030.0,194.4,194.7,194.4,194.46,3030.0
2024-01-25 11:15:00,194.46,194.46,194.09,194.31,4963.0,194.46,194.46,194.09,194.31,4963.0
2024-01-25 11:20:00,194.34,195.0,194.34,194.86,5170.0,194.34,195.0,194.34,194.86,5170.0
2024-01-25 11:25:00,194.95,195.02,194.75,194.85,4992.0,194.95,195.02,194.75,194.85,4992.0
2024-01-25 11:30:00,194.96,194.96,194.6,194.87,2400.0,194.96,194.96,194.6,194.87,2400.0
2024-01-25 11:35:00,194.86,195.03,194.86,195.03,1100.0,194.86,195.03,194.86,195.03,1100.0
2024-01-25 11:40:00,195.04,195.17,194.9,195.16,2900.0,195.04,195.17,194.9,195.16,2900.0
2024-01-25 11:45:00,195.14,195.61,195.1,195.49,3814.0,195.14,195.61,195.1,195.49,3814.0
2024-01-25 11:50:00,195.52,195.62,195.39,195.47,2500.0,195.52,195.62,195.39,195.47,2500.0
2024-01-25 11:55:00,195.4,195.58,195.4,195.46,600.0,195.4,195.58,195.4,195.46,600.0
2024-01-25 12:00:00,195.31,195.35,195.2,195.2,1520.0,195.31,195.35,195.2,195.2,1520.0
2024-01-25 12:05:00,195.11,195.17,194.92,195.14,5518.0,195.11,195.17,194.92,195.14,5518.0
2024-01-25 12:10:00,195.09,195.12,194.93,195.01,4350.0,195.09,195.12,194.93,195.01,4350.0
2024-01-25 12:15:00,194.89,195.18,194.89,195.01,1403.0,194.89,195.18,194.89,195.01,1403.0
2024-01-25 12:20:00,194.95,195.06,194.81,194.81,3498.0,194.95,195.06,194.81,194.81,3498.0
2024-01-25 12:25:00,194.8,195.01,194.72,194.95,1320.0,194.8,195.01,194.72,194.95,1320.0
2024-01-25 12:30:00,194.83,194.83,194.45,194.6,5106.0,194.83,194.83,194.45,194.6,5106.0
2024-01-25 12:35:00,194.61,194.72,194.49,194.49,400.0,194.61,194.72,194.49,194.49,400.0
2024-01-25 12:40:00,194.72,194.82,194.7,194.72,1187.0,194.72,194.82,194.7,194.72,1187.0
2024-01-25 12:45:00,194.57,194.67,194.38,194.52,2504.0,194.57,194.67,194.38,194.52,2504.0
2024-01-25 12:50:00,194.5,194.57,194.34,194.56,2622.0,194.5,194.57,194.34,194.56,2622.0
2024-01-25 12:55:00,194.7,194.89,194.68,194.89,1000.0,194.7,194.89,194.68,194.89,1000.0
2024-01-25 13:00:00,195.12,195.36,195.0,195.25,2426.0,195.12,195.36,195.0,195.25,2426.0
2024-01-25 13:05:00,195.52,195.58,195.44,195.44,2200.0,195.52,195.58,195.44,195.44,2200.0
2024-01-25 13:10:00,195.39,195.52,195.25,195.32,2433.0,195.39,195.52,195.25,195.32,2433.0
2024-01-25 13:15:00,195.43,195.43,194.96,194.96,1502.0,195.43,195.43,194.96,194.96,1502.0
2024-01-25 13:20:00,194.95,195.23,194.95,195.09,1653.0,194.95,195.23,194.95,195.09,1653.0
2024-01-25 13:25:00,195.18,195.26,194.9,194.97,1418.0,195.18,195.26,194.9,194.97,1418.0
2024-01-25 13:30:00,195.0,195.01,194.88,194.97,3272.0,195.0,195.01,194.88,194.97,3272.0
2024-01-25 13:35:00,194.94,195.19,194.94,195.19,2114.0,194.94,195.19,194.94,195.19,2114.0
2024-01-25 13:40:00,195.25,195.51,195.25,195.46,1700.0,195.25,195.51,195.25,195.46,1700.0
2024-01-25 13:45:00,195.41,195.41,195.16,195.31,1754.0,195.41,195.41,195.16,195.31,1754.0
2024-01-25 13:50:00,195.38,195.46,195.25,195.32,1200.0,195.38,195.46,195.25,195.32,1200.0
2024-01-25 13:55:00,195.3,195.37,194.95,195.04,4304.0,195.3,195.37,194.95,195.04,4304.0
2024-01-25 14:00:00,194.93,195.1,194.85,195.1,4127.0,194.93,195.1,194.85,195.1,4127.0
2024-01-25 14:05:00,195.09,195.47,195.03,195.16,5026.0,195.09,195.47,195.03,195.16,5026.0
2024-01-25 14:10:00,195.25,195.46,195.25,195.45,1900.0,195.25,195.46,195.25,195.45,1900.0
2024-01-25 14:15:00,195.54,195.58,195.36,195.54,8886.0,195.54,195.58,195.36,195.54,8886.0
2024-01-25 14:20:00,195.48,195.68,195.43,195.51,2020.0,195.48,195.68,195.43,195.51,2020.0
2024-01-25 14:25:00,195.49,195.59,195.45,195.49,804.0,195.49,195.59,195.45,195.49,804.0
2024-01-25 14:30:00,195.63,195.82,195.61,195.82,2065.0,195.63,195.82,195.61,195.82,2065.0
2024-01-25 14:35:00,195.86,195.88,195.7,195.75,2803.0,195.86,195.88,195.7,195.75,2803.0
2024-01-25 14:40:00,195.82,195.82,195.55,195.61,1772.0,195.82,195.82,195.55,195.61,1772.0
2024-01-25 14:45:00,195.59,195.59,195.43,195.47,1514.0,195.59,195.59,195.43,195.47,1514.0
2024-01-25 14:50:00,195.41,195.44,195.36,195.37,1741.0,195.41,195.44,195.36,195.37,1741.0
2024-01-25 14:55:00,195.48,195.64,195.43,195.64,2314.0,195.48,195.64,195.43,195.64,2314.0
2024-01-25 15:00:00,195.59,195.59,195.28,195.38,3081.0,195.59,195.59,195.28,195.38,3081.0
2024-01-25 15:05:00,195.33,195.43,195.25,195.36,1527.0,195.33,195.43,195.25,195.36,1527.0
2024-01-25 15:10:00,195.34,195.44,195.21,195.28,3277.0,195.34,195.44,195.21,195.28,3277.0
2024-01-25 15:15:00,195.23,195.71,195.17,195.71,5947.0,195.23,195.71,195.17,195.71,5947.0
2024-01-25 15:20:00,195.73,196.0,195.68,195.93,9955.0,195.73,196.0,195.68,195.93,9955.0
2024-01-25 15:25:00,196.06,196.36,196.04,196.26,6429.0,196.06,196.36,196.04,196.26,6429.0
2024-01-25 15:30:00,196.21,196.48,196.14,196.38,10457.0,196.21,196.48,196.14,196.38,10457.0
2024-01-25 15:35:00,196.38,196.88,196.38,196.88,6112.0,196.38,196.88,196.38,196.88,6112.0
2024-01-25 15:40:00,196.83,197.02,196.53,196.61,11857.0,196.83,197.02,196.53,196.61,11857.0
2024-01-25 15:45:00,196.59,196.77,196.52,196.56,12270.0,196.59,196.77,196.52,196.56,12270.0
2024-01-25 15:50:00,196.58,196.74,196.4,196.56,21202.0,196.58,196.74,196.4,196.56,21202.0
2024-01-25 15:55:00,196.56,197.21,196.55,196.99,55231.0,196.56,197.21,196.55,196.99,55231.0
2024-01-26 09:30:00,197.74,197.74,197.01,197.01,3590.0,197.74,197.74,197.01,197.01,3590.0
2024-01-26 09:35:00,197.37,197.72,197.19,197.19,1518.0,197.37,197.72,197.19,197.19,1518.0
2024-01-26 09:40:00,197.17,198.06,197.16,198.06,2043.0,197.17,198.06,197.16,198.06,2043.0
2024-01-26 09:45:00,197.99,198.3,196.79,196.79,2000.0,197.99,198.3,196.79,196.79,2000.0
2024-01-26 09:50:00,196.54,196.62,196.2,196.2,1038.0,196.54,196.62,196.2,196.2,1038.0
2024-01-26 09:55:00,196.19,196.45,195.97,196.25,3998.0,196.19,196.45,195.97,196.25,3998.0
2024-01-26 10:00:00,196.22,196.5,195.74,196.09,5875.0,196.22,196.5,195.74,196.09,5875.0
2024-01-26 10:05:00,196.09,196.1,195.5,195.69,6335.0,196.09,196.1,195.5,195.69,6335.0
2024-01-26 10:10:00,196.0,196.42,195.87,196.04,3535.0,196.0,196.42,195.87,196.04,3535.0
2024-01-26 10:15:00,195.98,196.26,195.66,196.09,5230.0,195.98,196.26,195.66,196.09,5230.0
2024-01-26 10:20:00,196.03,196.97,196.02,196.78,8307.0,196.03,196.97,196.02,196.78,8307.0
2024-01-26 10:25:00,196.73,197.0,196.56,197.0,5867.0,196.73,197.0,196.56,197.0,5867.0
2024-01-26 10:30:00,197.0,197.02,196.64,196.75,4870.0,197.0,197.02,196.64,196.75,4870.0
2024-01-26 10:35:00,196.75,196.75,196.4,196.74,8754.0,196.75,196.75,196.4,196.74,8754.0
2024-01-26 10:40:00,196.8,197.48,196.58,197.41,8032.0,196.8,197.48,196.58,197.41,8032.0
2024-01-26 10:45:00,197.4,197.69,197.23,197.64,2075.0,197.4,197.69,197.23,197.64,2075.0
2024-01-26 10:50:00,197.82,198.21,197.45,197.56,3757.0,197.82,198.21,197.45,197.56,3757.0
2024-01-26 10:55:00,197.63,197.74,197.47,197.71,2905.0,197.63,197.74,197.47,197.71,2905.0
2024-01-26 11:00:00,197.69,197.69,197.37,197.45,1871.0,197.69,197.69,197.37,197.45,1871.0
2024-01-26 11:05:00,197.49,197.59,197.34,197.59,2922.0,197.49,197.59,197.34,197.59,2922.0
2024-01-26 11:10:00,197.67,197.91,197.64,197.67,1744.0,197.67,197.91,197.64,197.67,1744.0
2024-01-26 11:15:00,197.76,197.94,197.67,197.89,1300.0,197.76,197.94,197.67,197.89,1300.0
2024-01-26 11:20:00,197.91,198.02,197.83,197.97,1200.0,197.91,198.02,197.83,197.97,1200.0
2024-01-26 11:25:00,197.91,198.08,197.91,197.97,2178.0,197.91,198.08,197.91,197.97,2178.0
2024-01-26 11:30:00,198.08,198.29,198.07,198.18,2497.0,198.08,198.29,198.07,198.18,2497.0
2024-01-26 11:35:00,198.17,198.23,197.96,198.05,2553.0,198.17,198.23,197.96,198.05,2553.0
2024-01-26 11:40:00,197.92,198.26,197.92,198.26,802.0,197.92,198.26,197.92,198.26,802.0
2024-01-26 11:45:00,198.24,198.26,198.12,198.26,600.0,198.24,198.26,198.12,198.26,600.0
2024-01-26 11:50:00,198.36,198.72,198.33,198.72,3365.0,198.36,198.72,198.33,198.72,3365.0
2024-01-26 11:55:00,198.55,198.82,198.55,198.62,3915.0,198.55,198.82,198.55,198.62,3915.0
2024-01-26 12:00:00,198.76,198.81,198.67,198.71,1000.0,198.76,198.81,198.67,198.71,1000.0
2024-01-26 12:05:00,198.78,198.78,198.52,198.53,4397.0,198.78,198.78,198.52,198.53,4397.0
2024-01-26 12:10:00,198.53,198.53,198.33,198.46,6925.0,198.53,198.53,198.33,198.46,6925.0
2024-01-26 12:15:00,198.43,198.75,198.42,198.71,3594.0,198.43,198.75,198.42,198.71,3594.0
2024-01-26 12:20:00,198.74,198.76,198.58,198.63,2631.0,198.74,198.76,198.58,198.63,2631.0
2024-01-26 12:25:00,198.56,198.71,198.43,198.46,3777.0,198.56,198.71,198.43,198.46,3777.0
2024-01-26 12:30:00,198.38,198.46,198.07,198.09,3118.0,198.38,198.46,198.07,198.09,3118.0
2024-01-26 12:35:00,198.1,198.14,197.64,197.65,10098.0,198.1,198.14,197.64,197.65,10098.0
2024-01-26 12:40:00,197.54,197.66,197.53,197.62,2125.0,197.54,197.66,197.53,197.62,2125.0
2024-01-26 12:45:00,197.69,198.01,197.63,197.71,2425.0,197.69,198.01,197.63,197.71,2425.0
2024-01-26 12:50:00,197.87,197.97,197.69,197.81,1400.0,197.87,197.97,197.69,197.81,1400.0
2024-01-26 12:55:00,197.78,197.92,197.64,197.76,3265.0,197.78,197.92,197.64,197.76,3265.0
2024-01-26 13:00:00,197.71,197.71,197.37,197.37,1507.0,197.71,197.71,197.37,197.37,1507.0
2024-01-26 13:05:00,197.33,197.47,197.29,197.47,700.0,197.33,197.47,197.29,197.47,700.0
2024-01-26 13:10:00,197.54,197.66,197.34,197.34,2672.0,197.54,197.66,197.34,197.34,2672.0
2024-01-26 13:15:00,197.26,197.31,196.96,197.14,3906.0,197.26,197.31,196.96,197.14,3906.0
2024-01-26 13:20:00,197.06,197.24,197.06,197.24,1768.0,197.06,197.24,197.06,197.24,1768.0
2024-01-26 13:25:00,197.17,197.29,197.01,197.18,1466.0,197.17,197.29,197.01,197.18,1466.0
2024-01-26 13:30:00,197.25,197.25,197.15,197.23,600.0,197.25,197.25,197.15,197.23,600.0
2024-01-26 13:35:00,197.11,197.18,197.03,197.03,4217.0,197.11,197.18,197.03,197.03,4217.0
2024-01-26 13:40:00,197.13,197.13,196.86,196.86,1952.0,197.13,197.13,196.86,196.86,1952.0
2024-01-26 13:45:00,196.96,196.96,196.71,196.73,3343.0,196.96,196.96,196.71,196.73,3343.0
2024-01-26 13:50:00,196.78,196.78,196.62,196.69,2037.0,196.78,196.78,196.62,196.69,2037.0
2024-01-26 13:55:00,196.75,196.87,196.67,196.84,3409.0,196.75,196.87,196.67,196.84,3409.0
2024-01-26 14:00:00,196.81,197.26,196.78,197.18,3703.0,196.81,197.26,196.78,197.18,3703.0
2024-01-26 14:05:00,197.12,197.12,196.9,196.95,1778.0,197.12,197.12,196.9,196.95,1778.0
2024-01-26 14:10:00,196.94,197.17,196.94,197.09,2233.0,196.94,197.17,196.94,197.09,2233.0
2024-01-26 14:15:00,197.13,197.22,197.06,197.06,2415.0,197.13,197.22,197.06,197.06,2415.0
2024-01-26 14:20:00,197.07,197.07,196.74,196.84,2158.0,197.07,197.07,196.74,196.84,2158.0
2024-01-26 14:25:00,196.74,196.97,196.73,196.82,1867.0,196.74,196.97,196.73,196.82,1867.0
2024-01-26 14:30:00,196.98,196.98,196.82,196.88,1845.0,196.98,196.98,196.82,196.88,1845.0
2024-01-26 14:35:00,196.86,197.04,196.86,197.01,1604.0,196.86,197.04,196.86,197.01,1604.0
2024-01-26 14:40:00,197.09,197.21,196.92,197.05,3069.0,197.09,197.21,196.92,197.05,3069.0
2024-01-26 14:45:00,197.03,197.49,196.94,197.38,6921.0,197.03,197.49,196.94,197.38,6921.0
2024-01-26 14:50:00,197.38,197.5,197.28,197.34,2308.0,197.38,197.5,197.28,197.34,2308.0
2024-01-26 14:55:00,197.29,197.46,197.24,197.46,3945.0,197.29,197.46,197.24,197.46,3945.0
2024-01-26 15:00:00,197.38,197.38,197.24,197.37,2144.0,197.38,197.38,197.24,197.37,2144.0
2024-01-26 15:05:00,197.37,197.48,197.35,197.37,4315.0,197.37,197.48,197.35,197.37,4315.0
2024-01-26 15:10:00,197.39,197.39,197.26,197.29,3470.0,197.39,197.39,197.26,197.29,3470.0
2024-01-26 15:15:00,197.29,197.29,197.23,197.25,2415.0,197.29,197.29,197.23,197.25,2415.0
2024-01-26 15:20:00,197.25,197.28,197.14,197.22,5140.0,197.25,197.28,197.14,197.22,5140.0
2024-01-26 15:25:00,197.18,197.38,197.14,197.25,3782.0,197.18,197.38,197.14,197.25,3782.0
2024-01-26 15:30:00,197.25,197.26,197.11,197.22,3055.0,197.25,197.26,197.11,197.22,3055.0
2024-01-26 15:35:00,197.16,197.22,197.09,197.19,5717.0,197.16,197.22,197.09,197.19,5717.0
2024-01-26 15:40:00,197.18,197.28,197.09,197.25,8499.0,197.18,197.28,197.09,197.25,8499.0
2024-01-26 15:45:00,197.26,197.6,197.13,197.59,7540.0,197.26,197.6,197.13,197.59,7540.0
2024-01-26 15:50:00,197.58,197.9,197.36,197.89,17269.0,197.58,197.9,197.36,197.89,17269.0
2024-01-26 15:55:00,197.91,198.32,197.91,198.04,41304.0,197.91,198.32,197.91,198.04,41304.0
2024-01-29 09:30:00,198.68,198.96,197.49,197.52,3559.0,198.68,198.96,197.49,197.52,3559.0
2024-01-29 09:35:00,197.52,198.27,197.52,197.89,1500.0,197.52,198.27,197.52,197.89,1500.0
2024-01-29 09:40:00,198.17,198.17,197.85,198.06,800.0,198.17,198.17,197.85,198.06,800.0
2024-01-29 09:45:00,198.16,198.45,197.87,197.87,2222.0,198.16,198.45,197.87,197.87,2222.0
2024-01-29 09:50:00,198.3,198.3,197.52,197.61,1671.0,198.3,198.3,197.52,197.61,1671.0
2024-01-29 09:55:00,197.76,198.34,197.76,197.97,1130.0,197.76,198.34,197.76,197.97,1130.0
2024-01-29 10:00:00,197.91,197.91,197.03,197.03,3017.0,197.91,197.91,197.03,197.03,3017.0
2024-01-29 10:05:00,197.15,198.05,197.15,197.98,800.0,197.15,198.05,197.15,197.98,800.0
2024-01-29 10:10:00,197.81,197.81,197.54,197.59,512.0,197.81,197.81,197.54,197.59,512.0
2024-01-29 10:15:00,197.69,197.8,197.32,197.8,1831.0,197.69,197.8,197.32,197.8,1831.0
2024-01-29 10:20:00,197.45,197.57,197.3,197.3,1057.0,197.45,197.57,197.3,197.3,1057.0
2024-01-29 10:25:00,196.97,197.07,196.85,197.03,900.0,196.97,197.07,196.85,197.03,900.0
2024-01-29 10:30:00,197.2,197.41,196.86,196.97,1100.0,197.2,197.41,196.86,196.97,1100.0
2024-01-29 10:35:00,197.05,197.33,196.93,197.06,1347.0,197.05,197.33,196.93,197.06,1347.0
2024-01-29 10:40:00,197.04,197.52,197.04,197.38,1939.0,197.04,197.52,197.04,197.38,1939.0
2024-01-29 10:45:00,197.38,197.82,197.37,197.66,900.0,197.38,197.82,197.37,197.66,900.0
2024-01-29 10:50:00,197.84,198.18,197.82,198.13,2637.0,197.84,198.18,197.82,198.13,2637.0
2024-01-29 10:55:00,198.05,198.11,197.94,198.0,913.0,198.05,198.11,197.94,198.0,913.0
2024-01-29 11:00:00,198.09,198.13,197.6,197.6,2632.0,198.09,198.13,197.6,197.6,2632.0
2024-01-29 11:05:00,197.61,197.69,197.52,197.69,1632.0,197.61,197.69,197.52,197.69,1632.0
2024-01-29 11:10:00,197.69,197.75,197.57,197.75,1301.0,197.69,197.75,197.57,197.75,1301.0
2024-01-29 11:15:00,197.67,197.67,197.56,197.61,1112.0,197.67,197.67,197.56,197.61,1112.0
2024-01-29 11:20:00,197.66,197.86,197.66,197.75,1508.0,197.66,197.86,197.66,197.75,1508.0
2024-01-29 11:25:00,197.8,197.97,197.8,197.89,3400.0,197.8,197.97,197.8,197.89,3400.0
2024-01-29 11:30:00,197.81,197.96,197.72,197.83,2050.0,197.81,197.96,197.72,197.83,2050.0
2024-01-29 11:35:00,197.77,197.87,197.55,197.7,4737.0,197.77,197.87,197.55,197.7,4737.0
2024-01-29 11:40:00,197.83,197.83,197.72,197.78,1000.0,197.83,197.83,197.72,197.78,1000.0
2024-01-29 11:45:00,197.81,198.05,197.81,198.05,1838.0,197.81,198.05,197.81,198.05,1838.0
2024-01-29 11:50:00,198.03,198.04,197.87,198.03,2013.0,198.03,198.04,197.87,198.03,2013.0
2024-01-29 11:55:00,198.02,198.27,198.02,198.27,1999.0,198.02,198.27,198.02,198.27,1999.0
2024-01-29 12:00:00,198.41,198.41,198.21,198.37,3405.0,198.41,198.41,198.21,198.37,3405.0
2024-01-29 12:05:00,198.33,198.41,198.08,198.08,1033.0,198.33,198.41,198.08,198.08,1033.0
2024-01-29 12:10:00,198.17,198.24,197.74,197.75,1600.0,198.17,198.24,197.74,197.75,1600.0
2024-01-29 12:15:00,197.65,197.88,197.56,197.88,2995.0,197.65,197.88,197.56,197.88,2995.0
2024-01-29 12:20:00,197.98,198.78,197.93,198.75,11902.0,197.98,198.78,197.93,198.75,11902.0
2024-01-29 12:25:00,198.63,198.83,198.53,198.83,3760.0,198.63,198.83,198.53,198.83,3760.0
2024-01-29 12:30:00,198.77,198.88,198.69,198.84,5452.0,198.77,198.88,198.69,198.84,5452.0
2024-01-29 12:35:00,198.71,198.76,198.66,198.66,1311.0,198.71,198.76,198.66,198.66,1311.0
2024-01-29 12:40:00,198.66,198.89,198.52,198.8,3862.0,198.66,198.89,198.52,198.8,3862.0
2024-01-29 12:45:00,198.71,198.76,198.63,198.75,2705.0,198.71,198.76,198.63,198.75,2705.0
2024-01-29 12:50:00,198.83,198.84,198.63,198.7,2640.0,198.83,198.84,198.63,198.7,2640.0
2024-01-29 12:55:00,198.7,198.87,198.7,198.83,1171.0,198.7,198.87,198.7,198.83,1171.0
2024-01-29 13:00:00,198.83,198.83,198.67,198.71,2095.0,198.83,198.83,198.67,198.71,2095.0
2024-01-29 13:05:00,198.8,198.8,198.55,198.67,3276.0,198.8,198.8,198.55,198.67,3276.0
2024-01-29 13:10:00,198.6,198.71,198.51,198.63,7479.0,198.6,198.71,198.51,198.63,7479.0
2024-01-29 13:15:00,198.71,198.78,198.64,198.78,1500.0,198.71,198.78,198.64,198.78,1500.0
2024-01-29 13:20:00,198.78,199.0,198.74,198.9,4534.0,198.78,199.0,198.74,198.9,4534.0
2024-01-29 13:25:00,198.92,199.01,198.92,198.97,2625.0,198.92,199.01,198.92,198.97,2625.0
2024-01-29 13:30:00,199.01,199.01,198.81,198.81,1832.0,199.01,199.01,198.81,198.81,1832.0
2024-01-29 13:35:00,198.82,198.93,198.77,198.84,1779.0,198.82,198.93,198.77,198.84,1779.0
2024-01-29 13:40:00,198.76,198.84,198.73,198.78,2800.0,198.76,198.84,198.73,198.78,2800.0
2024-01-29 13:45:00,198.76,198.79,198.63,198.78,3206.0,198.76,198.79,198.63,198.78,3206.0
2024-01-29 13:50:00,198.74,198.9,198.53,198.53,5548.0,198.74,198.9,198.53,198.53,5548.0
2024-01-29 13:55:00,198.53,198.6,198.48,198.6,1300.0,198.53,198.6,198.48,198.6,1300.0
2024-01-29 14:00:00,198.5,198.57,198.35,198.39,3022.0,198.5,198.57,198.35,198.39,3022.0
2024-01-29 14:05:00,198.45,198.45,198.34,198.4,3622.0,198.45,198.45,198.34,198.4,3622.0
2024-01-29 14:10:00,198.35,198.6,198.35,198.57,2538.0,198.35,198.6,198.35,198.57,2538.0
2024-01-29 14:15:00,198.66,198.84,198.62,198.81,3387.0,198.66,198.84,198.62,198.81,3387.0
2024-01-29 14:20:00,198.81,198.92,198.81,198.91,1411.0,198.81,198.92,198.81,198.91,1411.0
2024-01-29 14:25:00,198.87,198.98,198.76,198.88,2868.0,198.87,198.98,198.76,198.88,2868.0
2024-01-29 14:30:00,198.93,199.2,198.92,199.17,3620.0,198.93,199.2,198.92,199.17,3620.0
2024-01-29 14:35:00,199.18,199.19,199.07,199.18,3000.0,199.18,199.19,199.07,199.18,3000.0
2024-01-29 14:40:00,199.1,199.24,199.1,199.19,3835.0,199.1,199.24,199.1,199.19,3835.0
2024-01-29 14:45:00,199.18,199.18,198.42,198.46,11256.0,199.18,199.18,198.42,198.46,11256.0
2024-01-29 14:50:00,198.46,198.58,198.38,198.44,4885.0,198.46,198.58,198.38,198.44,4885.0
2024-01-29 14:55:00,198.44,198.49,198.26,198.44,8206.0,198.44,198.49,198.26,198.44,8206.0
2024-01-29 15:00:00,198.44,199.04,198.43,198.99,7459.0,198.44,199.04,198.43,198.99,7459.0
2024-01-29 15:05:00,198.92,199.19,198.9,199.07,4403.0,198.92,199.19,198.9,199.07,4403.0
2024-01-29 15:10:00,199.07,199.3,199.02,199.21,4291.0,199.07,199.3,199.02,199.21,4291.0
2024-01-29 15:15:00,199.22,199.51,199.15,199.51,3398.0,199.22,199.51,199.15,199.51,3398.0
2024-01-29 15:20:00,199.53,199.77,199.44,199.7,4635.0,199.53,199.77,199.44,199.7,4635.0
2024-01-29 15:25:00,199.9,199.94,199.43,199.46,4756.0,199.9,199.94,199.43,199.46,4756.0
2024-01-29 15:30:00,199.6,199.8,199.6,199.8,6250.0,199.6,199.8,199.6,199.8,6250.0
2024-01-29 15:35:00,199.75,199.75,199.34,199.47,5876.0,199.75,199.75,199.34,199.47,5876.0
2024-01-29 15:40:00,199.47,199.49,199.21,199.21,8173.0,199.47,199.49,199.21,199.21,8173.0
2024-01-29 15:45:00,199.26,199.3,198.35,198.59,15999.0,199.26,199.3,198.35,198.59,15999.0
2024-01-29 15:50:00,198.75,198.84,198.46,198.56,32980.0,198.75,198.84,198.46,198.56,32980.0
2024-01-29 15:55:00,198.57,198.63,198.03,198.37,81709.0,198.57,198.63,198.03,198.37,81709.0
2024-01-30 09:30:00,197.11,197.53,196.31,197.21,6679.0,197.11,197.53,196.31,197.21,6679.0
2024-01-30 09:35:00,197.69,197.73,196.42,196.5,3298.0,197.69,197.73,196.42,196.5,3298.0
2024-01-30 09:40:00,196.28,196.74,196.0,196.34,4618.0,196.28,196.74,196.0,196.34,4618.0
2024-01-30 09:45:00,196.73,196.99,196.36,196.99,1700.0,196.73,196.99,196.36,196.99,1700.0
2024-01-30 09:50:00,197.21,197.31,196.78,196.96,700.0,197.21,197.31,196.78,196.96,700.0
2024-01-30 09:55:00,197.2,197.38,196.95,197.34,1900.0,197.2,197.38,196.95,197.34,1900.0
2024-01-30 10:00:00,196.92,197.2,196.4,196.45,3549.0,196.92,197.2,196.4,196.45,3549.0
2024-01-30 10:05:00,196.6,196.93,196.09,196.58,1122.0,196.6,196.93,196.09,196.58,1122.0
2024-01-30 10:10:00,196.65,196.69,195.69,195.89,3277.0,196.65,196.69,195.69,195.89,3277.0
2024-01-30 10:15:00,195.73,195.86,195.64,195.68,2320.0,195.73,195.86,195.64,195.68,2320.0
2024-01-30 10:20:00,195.75,195.85,195.09,195.14,5600.0,195.75,195.85,195.09,195.14,5600.0
2024-01-30 10:25:00,195.41,196.07,195.32,196.07,3098.0,195.41,196.07,195.32,196.07,3098.0
2024-01-30 10:30:00,195.9,196.35,195.67,196.35,1985.0,195.9,196.35,195.67,196.35,1985.0
2024-01-30 10:35:00,196.15,196.23,195.65,195.65,2202.0,196.15,196.23,195.65,195.65,2202.0
2024-01-30 10:40:00,195.55,196.0,195.54,195.93,9102.0,195.55,196.0,195.54,195.93,9102.0
2024-01-30 10:45:00,196.0,196.3,195.87,195.92,4097.0,196.0,196.3,195.87,195.92,4097.0
2024-01-30 10:50:00,195.81,195.84,195.34,195.34,3145.0,195.81,195.84,195.34,195.34,3145.0
2024-01-30 10:55:00,195.32,195.38,195.22,195.29,724.0,195.32,195.38,195.22,195.29,724.0
2024-01-30 11:00:00,195.23,195.3,195.11,195.23,1301.0,195.23,195.3,195.11,195.23,1301.0
2024-01-30 11:05:00,195.04,195.3,195.01,195.09,1724.0,195.04,195.3,195.01,195.09,1724.0
2024-01-30 11:10:00,195.36,195.36,195.09,195.28,3177.0,195.36,195.36,195.09,195.28,3177.0
2024-01-30 11:15:00,195.3,195.44,195.26,195.29,1400.0,195.3,195.44,195.26,195.29,1400.0
2024-01-30 11:20:00,195.36,195.43,195.22,195.22,1600.0,195.36,195.43,195.22,195.22,1600.0
2024-01-30 11:25:00,195.34,195.36,194.77,194.82,5440.0,195.34,195.36,194.77,194.82,5440.0
2024-01-30 11:30:00,194.83,195.1,194.71,195.0,2528.0,194.83,195.1,194.71,195.0,2528.0
2024-01-30 11:35:00,195.0,195.31,194.99,195.12,4500.0,195.0,195.31,194.99,195.12,4500.0
2024-01-30 11:40:00,195.2,196.13,195.2,196.13,5512.0,195.2,196.13,195.2,196.13,5512.0
2024-01-30 11:45:00,196.06,196.12,195.86,195.99,3959.0,196.06,196.12,195.86,195.99,3959.0
2024-01-30 11:50:00,196.07,196.07,195.88,195.88,400.0,196.07,196.07,195.88,195.88,400.0
2024-01-30 11:55:00,196.0,196.11,195.81,196.03,900.0,196.0,196.11,195.81,196.03,900.0
2024-01-30 12:00:00,196.03,196.21,196.02,196.08,900.0,196.03,196.21,196.02,196.08,900.0
2024-01-30 12:05:00,196.06,196.13,196.06,196.12,527.0,196.06,196.13,196.06,196.12,527.0
2024-01-30 12:10:00,196.08,196.27,195.96,196.27,2454.0,196.08,196.27,195.96,196.27,2454.0
2024-01-30 12:15:00,196.22,196.43,196.05,196.43,1400.0,196.22,196.43,196.05,196.43,1400.0
2024-01-30 12:20:00,196.43,196.65,196.39,196.4,2505.0,196.43,196.65,196.39,196.4,2505.0
2024-01-30 12:25:00,196.52,196.54,196.04,196.25,6915.0,196.52,196.54,196.04,196.25,6915.0
2024-01-30 12:30:00,196.11,196.11,195.58,195.72,2057.0,196.11,196.11,195.58,195.72,2057.0
2024-01-30 12:35:00,195.79,195.83,195.4,195.66,3200.0,195.79,195.83,195.4,195.66,3200.0
2024-01-30 12:40:00,195.79,195.91,195.64,195.68,1302.0,195.79,195.91,195.64,195.68,1302.0
2024-01-30 12:45:00,195.68,195.68,195.5,195.5,1100.0,195.68,195.68,195.5,195.5,1100.0
2024-01-30 12:50:00,195.49,195.64,195.44,195.6,1020.0,195.49,195.64,195.44,195.6,1020.0
2024-01-30 12:55:00,195.46,195.93,195.46,195.69,2847.0,195.46,195.93,195.46,195.69,2847.0
2024-01-30 13:00:00,195.74,195.94,195.55,195.73,2345.0,195.74,195.94,195.55,195.73,2345.0
2024-01-30 13:05:00,195.89,195.94,195.7,195.94,1225.0,195.89,195.94,195.7,195.94,1225.0
2024-01-30 13:10:00,195.84,195.97,195.67,195.97,1200.0,195.84,195.97,195.67,195.97,1200.0
2024-01-30 13:15:00,196.01,196.15,196.01,196.12,900.0,196.01,196.15,196.01,196.12,900.0
2024-01-30 13:20:00,196.12,196.18,195.9,195.94,2204.0,196.12,196.18,195.9,195.94,2204.0
2024-01-30 13:25:00,196.01,196.31,195.98,196.31,2614.0,196.01,196.31,195.98,196.31,2614.0
2024-01-30 13:30:00,196.25,196.25,196.22,196.25,1300.0,196.25,196.25,196.22,196.25,1300.0
2024-01-30 13:35:00,196.26,196.26,195.9,196.06,2254.0,196.26,196.26,195.9,196.06,2254.0
2024-01-30 13:40:00,196.06,196.23,195.91,196.17,2300.0,196.06,196.23,195.91,196.17,2300.0
2024-01-30 13:45:00,196.06,196.27,196.05,196.13,5971.0,196.06,196.27,196.05,196.13,5971.0
2024-01-30 13:50:00,196.13,196.16,195.9,196.15,2250.0,196.13,196.16,195.9,196.15,2250.0
2024-01-30 13:55:00,196.15,196.15,195.84,195.84,1412.0,196.15,196.15,195.84,195.84,1412.0
2024-01-30 14:00:00,196.01,196.19,196.01,196.03,1450.0,196.01,196.19,196.01,196.03,1450.0
2024-01-30 14:05:00,196.03,196.03,195.89,195.89,1525.0,196.03,196.03,195.89,195.89,1525.0
2024-01-30 14:10:00,196.0,196.21,195.98,196.21,2002.0,196.0,196.21,195.98,196.21,2002.0
2024-01-30 14:15:00,196.22,196.22,196.13,196.21,1120.0,196.22,196.22,196.13,196.21,1120.0
2024-01-30 14:20:00,196.19,196.23,196.02,196.16,2340.0,196.19,196.23,196.02,196.16,2340.0
2024-01-30 14:25:00,196.3,196.47,196.23,196.41,3500.0,196.3,196.47,196.23,196.41,3500.0
2024-01-30 14:30:00,196.35,196.55,196.25,196.55,3796.0,196.35,196.55,196.25,196.55,3796.0
2024-01-30 14:35:00,196.55,196.55,196.33,196.37,3112.0,196.55,196.55,196.33,196.37,3112.0
2024-01-30 14:40:00,196.19,196.3,196.1,196.17,1825.0,196.19,196.3,196.1,196.17,1825.0
2024-01-30 14:45:00,196.21,196.92,196.05,196.77,10102.0,196.21,196.92,196.05,196.77,10102.0
2024-01-30 14:50:00,196.74,196.83,196.63,196.83,2200.0,196.74,196.83,196.63,196.83,2200.0
2024-01-30 14:55:00,196.88,197.15,196.84,197.06,4713.0,196.88,197.15,196.84,197.06,4713.0
2024-01-30 15:00:00,196.98,197.12,196.94,196.97,2977.0,196.98,197.12,196.94,196.97,2977.0
2024-01-30 15:05:00,196.9,197.06,196.88,196.97,3605.0,196.9,197.06,196.88,196.97,3605.0
2024-01-30 15:10:00,197.03,197.03,196.79,196.91,3971.0,197.03,197.03,196.79,196.91,3971.0
2024-01-30 15:15:00,196.83,196.86,196.67,196.86,2525.0,196.83,196.86,196.67,196.86,2525.0
2024-01-30 15:20:00,196.86,196.93,196.74,196.79,1355.0,196.86,196.93,196.74,196.79,1355.0
2024-01-30 15:25:00,196.84,197.03,196.84,196.99,3622.0,196.84,197.03,196.84,196.99,3622.0
2024-01-30 15:30:00,197.04,197.04,196.77,196.77,4751.0,197.04,197.04,196.77,196.77,4751.0
2024-01-30 15:35:00,196.83,196.88,196.65,196.69,2350.0,196.83,196.88,196.65,196.69,2350.0
2024-01-30 15:40:00,196.59,196.8,196.59,196.64,3298.0,196.59,196.8,196.59,196.64,3298.0
2024-01-30 15:45:00,196.62,196.86,196.5,196.74,8828.0,196.62,196.86,196.5,196.74,8828.0
2024-01-30 15:50:00,196.87,197.2,196.83,197.16,12966.0,196.87,197.2,196.83,197.16,12966.0
2024-01-30 15:55:00,197.12,197.41,197.09,197.13,32202.0,197.12,197.41,197.09,197.13,32202.0
2024-01-31 09:30:00,196.93,196.93,195.63,195.99,2778.0,196.93,196.93,195.63,195.99,2778.0
2024-01-31 09:35:00,195.99,196.56,195.55,196.56,878.0,195.99,196.56,195.55,196.56,878.0
2024-01-31 09:40:00,197.12,197.22,196.78,196.86,900.0,197.12,197.22,196.78,196.86,900.0
2024-01-31 09:45:00,197.03,197.04,196.05,196.24,4310.0,197.03,197.04,196.05,196.24,4310.0
2024-01-31 09:50:00,196.28,196.48,195.75,195.75,2242.0,196.28,196.48,195.75,195.75,2242.0
2024-01-31 09:55:00,195.75,195.75,195.02,195.14,2856.0,195.75,195.75,195.02,195.14,2856.0
2024-01-31 10:00:00,195.06,195.06,194.56,194.56,3800.0,195.06,195.06,194.56,194.56,3800.0
2024-01-31 10:05:00,194.38,194.58,194.34,194.52,1850.0,194.38,194.58,194.34,194.52,1850.0
2024-01-31 10:10:00,194.52,194.72,194.37,194.38,2845.0,194.52,194.72,194.37,194.38,2845.0
2024-01-31 10:15:00,194.46,194.53,194.05,194.24,2533.0,194.46,194.53,194.05,194.24,2533.0
2024-01-31 10:20:00,194.02,195.05,193.77,194.71,19857.0,194.02,195.05,193.77,194.71,19857.0
2024-01-31 10:25:00,194.73,195.58,194.73,195.53,6045.0,194.73,195.58,194.73,195.53,6045.0
2024-01-31 10:30:00,195.53,195.6,195.19,195.3,5641.0,195.53,195.6,195.19,195.3,5641.0
2024-01-31 10:35:00,195.19,195.28,194.82,194.92,8559.0,195.19,195.28,194.82,194.92,8559.0
2024-01-31 10:40:00,195.05,195.8,195.05,195.34,2300.0,195.05,195.8,195.05,195.34,2300.0
2024-01-31 10:45:00,195.67,195.93,195.5,195.85,1000.0,195.67,195.93,195.5,195.85,1000.0
2024-01-31 10:50:00,195.84,195.84,195.48,195.49,1125.0,195.84,195.84,195.48,195.49,1125.0
2024-01-31 10:55:00,195.38,195.61,195.27,195.49,2280.0,195.38,195.61,195.27,195.49,2280.0
2024-01-31 11:00:00,195.39,195.41,195.24,195.25,2881.0,195.39,195.41,195.24,195.25,2881.0
2024-01-31 11:05:00,195.2,195.27,195.05,195.17,2289.0,195.2,195.27,195.05,195.17,2289.0
2024-01-31 11:10:00,195.16,195.19,194.99,195.0,2000.0,195.16,195.19,194.99,195.0,2000.0
2024-01-31 11:15:00,195.09,195.09,194.71,194.78,7402.0,195.09,195.09,194.71,194.78,7402.0
2024-01-31 11:20:00,194.71,194.71,194.38,194.38,1913.0,194.71,194.71,194.38,194.38,1913.0
2024-01-31 11:25:00,194.31,194.39,193.84,193.88,3522.0,194.31,194.39,193.84,193.88,3522.0
2024-01-31 11:30:00,194.09,194.1,193.62,193.68,2529.0,194.09,194.1,193.62,193.68,2529.0
2024-01-31 11:35:00,193.67,193.67,192.93,192.93,1919.0,193.67,193.67,192.93,192.93,1919.0
2024-01-31 11:40:00,193.12,193.28,192.63,193.28,4801.0,193.12,193.28,192.63,193.28,4801.0
2024-01-31 11:45:00,193.15,193.43,193.14,193.33,1697.0,193.15,193.43,193.14,193.33,1697.0
2024-01-31 11:50:00,193.15,193.76,193.14,193.59,7478.0,193.15,193.76,193.14,193.59,7478.0
2024-01-31 11:55:00,193.5,193.5,193.2,193.35,5176.0,193.5,193.5,193.2,193.35,5176.0
2024-01-31 12:00:00,193.28,193.56,193.28,193.48,2191.0,193.28,193.56,193.28,193.48,2191.0
2024-01-31 12:05:00,193.59,193.96,193.58,193.96,3160.0,193.59,193.96,193.58,193.96,3160.0
2024-01-31 12:10:00,194.03,194.03,193.79,193.8,1100.0,194.03,194.03,193.79,193.8,1100.0
2024-01-31 12:15:00,193.77,193.77,193.54,193.54,779.0,193.77,193.77,193.54,193.54,779.0
2024-01-31 12:20:00,193.53,193.73,193.37,193.73,4607.0,193.53,193.73,193.37,193.73,4607.0
2024-01-31 12:25:00,193.43,194.02,193.42,193.98,1614.0,193.43,194.02,193.42,193.98,1614.0
2024-01-31 12:30:00,194.09,194.1,193.66,193.75,909.0,194.09,194.1,193.66,193.75,909.0
2024-01-31 12:35:00,193.55,193.65,192.9,192.9,5210.0,193.55,193.65,192.9,192.9,5210.0
2024-01-31 12:40:00,193.09,193.38,193.09,193.3,1500.0,193.09,193.38,193.09,193.3,1500.0
2024-01-31 12:45:00,193.3,193.62,193.28,193.62,2791.0,193.3,193.62,193.28,193.62,2791.0
2024-01-31 12:50:00,193.62,193.75,193.61,193.65,825.0,193.62,193.75,193.61,193.65,825.0
2024-01-31 12:55:00,193.65,193.8,193.64,193.8,1600.0,193.65,193.8,193.64,193.8,1600.0
2024-01-31 13:00:00,193.78,193.78,193.51,193.52,700.0,193.78,193.78,193.51,193.52,700.0
2024-01-31 13:05:00,193.32,193.52,193.32,193.38,600.0,193.32,193.52,193.32,193.38,600.0
2024-01-31 13:10:00,193.23,193.43,193.21,193.21,1300.0,193.23,193.43,193.21,193.21,1300.0
2024-01-31 13:15:00,193.24,193.36,193.09,193.13,2000.0,193.24,193.36,193.09,193.13,2000.0
2024-01-31 13:20:00,193.02,193.02,192.46,192.47,1400.0,193.02,193.02,192.46,192.47,1400.0
2024-01-31 13:25:00,192.37,192.74,192.19,192.73,7887.0,192.37,192.74,192.19,192.73,7887.0
2024-01-31 13:30:00,192.84,192.99,192.84,192.99,1400.0,192.84,192.99,192.84,192.99,1400.0
2024-01-31 13:35:00,193.01,193.01,192.82,192.89,2160.0,193.01,193.01,192.82,192.89,2160.0
2024-01-31 13:40:00,192.89,193.02,192.75,192.75,3302.0,192.89,193.02,192.75,192.75,3302.0
2024-01-31 13:45:00,192.84,193.21,192.68,193.21,3684.0,192.84,193.21,192.68,193.21,3684.0
2024-01-31 13:50:00,193.22,193.27,192.82,192.82,1400.0,193.22,193.27,192.82,192.82,1400.0
2024-01-31 13:55:00,192.84,193.15,192.83,193.11,3361.0,192.84,193.15,192.83,193.11,3361.0
2024-01-31 14:00:00,193.21,193.21,192.11,192.11,4243.0,193.21,193.21,192.11,192.11,4243.0
2024-01-31 14:05:00,192.22,192.44,191.5,191.5,4041.0,192.22,192.44,191.5,191.5,4041.0
2024-01-31 14:10:00,191.63,192.31,191.44,192.23,10406.0,191.63,192.31,191.44,192.23,10406.0
2024-01-31 14:15:00,192.06,192.46,191.97,192.17,5947.0,192.06,192.46,191.97,192.17,5947.0
2024-01-31 14:20:00,192.13,192.14,191.23,191.76,3554.0,192.13,192.14,191.23,191.76,3554.0
2024-01-31 14:25:00,191.72,191.9,191.6,191.61,1996.0,191.72,191.9,191.6,191.61,1996.0
2024-01-31 14:30:00,191.59,192.53,191.43,192.53,2301.0,191.59,192.53,191.43,192.53,2301.0
2024-01-31 14:35:00,192.45,193.03,191.9,193.0,5444.0,192.45,193.03,191.9,193.0,5444.0
2024-01-31 14:40:00,193.42,194.05,193.4,193.87,4921.0,193.42,194.05,193.4,193.87,4921.0
2024-01-31 14:45:00,193.87,194.02,193.49,193.68,3615.0,193.87,194.02,193.49,193.68,3615.0
2024-01-31 14:50:00,193.36,193.46,192.43,192.65,7734.0,193.36,193.46,192.43,192.65,7734.0
2024-01-31 14:55:00,192.68,192.82,192.1,192.13,2939.0,192.68,192.82,192.1,192.13,2939.0
2024-01-31 15:00:00,191.94,192.01,190.3,190.31,2632.0,191.94,192.01,190.3,190.31,2632.0
2024-01-31 15:05:00,190.26,191.0,190.17,190.78,7384.0,190.26,191.0,190.17,190.78,7384.0
2024-01-31 15:10:00,191.03,191.2,190.41,190.97,3774.0,191.03,191.2,190.41,190.97,3774.0
2024-01-31 15:15:00,190.74,191.4,190.62,191.02,4179.0,190.74,191.4,190.62,191.02,4179.0
2024-01-31 15:20:00,191.09,192.01,191.04,191.76,6545.0,191.09,192.01,191.04,191.76,6545.0
2024-01-31 15:25:00,191.68,191.72,191.4,191.58,5571.0,191.68,191.72,191.4,191.58,5571.0
2024-01-31 15:30:00,191.43,191.62,191.07,191.35,7309.0,191.43,191.62,191.07,191.35,7309.0
2024-01-31 15:35:00,191.25,191.6,191.15,191.58,5908.0,191.25,191.6,191.15,191.58,5908.0
2024-01-31 15:40:00,191.57,191.65,191.04,191.11,8467.0,191.57,191.65,191.04,191.11,8467.0
2024-01-31 15:45:00,191.1,191.3,190.96,191.14,12266.0,191.1,191.3,190.96,191.14,12266.0
2024-01-31 15:50:00,191.08,191.22,190.74,191.19,17810.0,191.08,191.22,190.74,191.19,17810.0
2024-01-31 15:55:00,191.22,191.72,191.02,191.03,59353.0,191.22,191.72,191.02,191.03,59353.0
2024-02-01 09:30:00,191.78,194.88,191.78,194.88,14119.0,191.78,194.88,191.78,194.88,14119.0
2024-02-01 09:35:00,194.91,194.91,193.86,194.31,6702.0,194.91,194.91,193.86,194.31,6702.0
2024-02-01 09:40:00,194.11,195.12,194.11,194.93,2439.0,194.11,195.12,194.11,194.93,2439.0
2024-02-01 09:45:00,194.91,195.29,194.58,194.72,8846.0,194.91,195.29,194.58,194.72,8846.0
2024-02-01 09:50:00,194.77,194.87,194.64,194.68,804.0,194.77,194.87,194.64,194.68,804.0
2024-02-01 09:55:00,194.9,194.9,194.1,194.28,3092.0,194.9,194.9,194.1,194.28,3092.0
2024-02-01 10:00:00,193.95,194.17,193.43,194.02,5566.0,193.95,194.17,193.43,194.02,5566.0
2024-02-01 10:05:00,194.19,194.95,193.99,194.95,2592.0,194.19,194.95,193.99,194.95,2592.0
2024-02-01 10:10:00,194.71,194.98,194.34,194.48,2838.0,194.71,194.98,194.34,194.48,2838.0
2024-02-01 10:15:00,194.56,194.84,194.53,194.65,2050.0,194.56,194.84,194.53,194.65,2050.0
2024-02-01 10:20:00,194.55,194.55,193.9,194.01,2185.0,194.55,194.55,193.9,194.01,2185.0
2024-02-01 10:25:00,194.06,194.73,194.0,194.59,3356.0,194.06,194.73,194.0,194.59,3356.0
2024-02-01 10:30:00,194.6,194.73,193.9,194.07,4239.0,194.6,194.73,193.9,194.07,4239.0
2024-02-01 10:35:00,193.8,194.04,193.71,194.0,1651.0,193.8,194.04,193.71,194.0,1651.0
2024-02-01 10:40:00,193.97,194.05,193.81,193.88,4799.0,193.97,194.05,193.81,193.88,4799.0
2024-02-01 10:45:00,193.98,194.0,193.78,193.94,4543.0,193.98,194.0,193.78,193.94,4543.0
2024-02-01 10:50:00,193.76,193.76,193.05,193.13,6257.0,193.76,193.76,193.05,193.13,6257.0
2024-02-01 10:55:00,193.08,193.14,192.5,192.5,6193.0,193.08,193.14,192.5,192.5,6193.0
2024-02-01 11:00:00,192.68,193.19,192.68,193.19,1697.0,192.68,193.19,192.68,193.19,1697.0
2024-02-01 11:05:00,192.94,193.19,192.89,192.89,1300.0,192.94,193.19,192.89,192.89,1300.0
2024-02-01 11:10:00,192.94,192.94,192.56,192.91,3451.0,192.94,192.94,192.56,192.91,3451.0
2024-02-01 11:15:00,192.6,193.13,192.6,193.13,500.0,192.6,193.13,192.6,193.13,500.0
2024-02-01 11:20:00,193.09,193.24,192.87,193.24,2450.0,193.09,193.24,192.87,193.24,2450.0
2024-02-01 11:25:00,193.26,193.69,193.16,193.69,4062.0,193.26,193.69,193.16,193.69,4062.0
2024-02-01 11:30:00,193.71,193.96,193.47,193.96,7866.0,193.71,193.96,193.47,193.96,7866.0
2024-02-01 11:35:00,193.77,193.77,193.26,193.67,6233.0,193.77,193.77,193.26,193.67,6233.0
2024-02-01 11:40:00,193.68,193.92,193.64,193.92,7736.0,193.68,193.92,193.64,193.92,7736.0
2024-02-01 11:45:00,193.83,193.83,193.27,193.28,5300.0,193.83,193.83,193.27,193.28,5300.0
2024-02-01 11:50:00,193.69,193.87,193.41,193.48,2418.0,193.69,193.87,193.41,193.48,2418.0
2024-02-01 11:55:00,193.56,193.65,193.46,193.52,5100.0,193.56,193.65,193.46,193.52,5100.0
2024-02-01 12:00:00,193.65,193.97,193.52,193.97,3054.0,193.65,193.97,193.52,193.97,3054.0
2024-02-01 12:05:00,194.0,194.28,194.0,194.27,2981.0,194.0,194.28,194.0,194.27,2981.0
2024-02-01 12:10:00,194.23,194.41,194.17,194.18,5358.0,194.23,194.41,194.17,194.18,5358.0
2024-02-01 12:15:00,194.22,194.22,193.69,193.86,2390.0,194.22,194.22,193.69,193.86,2390.0
2024-02-01 12:20:00,193.69,193.75,193.59,193.61,1024.0,193.69,193.75,193.59,193.61,1024.0
2024-02-01 12:25:00,193.78,193.78,193.24,193.27,1500.0,193.78,193.78,193.24,193.27,1500.0
2024-02-01 12:30:00,193.27,193.84,193.27,193.84,820.0,193.27,193.84,193.27,193.84,820.0
2024-02-01 12:35:00,193.84,194.1,193.71,194.1,5904.0,193.84,194.1,193.71,194.1,5904.0
2024-02-01 12:40:00,194.05,194.2,193.98,194.19,6685.0,194.05,194.2,193.98,194.19,6685.0
2024-02-01 12:45:00,194.19,195.18,194.17,195.18,14740.0,194.19,195.18,194.17,195.18,14740.0
2024-02-01 12:50:00,195.22,196.54,195.22,196.5,4001.0,195.22,196.54,195.22,196.5,4001.0
2024-02-01 12:55:00,196.52,196.6,196.21,196.22,9752.0,196.52,196.6,196.21,196.22,9752.0
2024-02-01 13:00:00,196.31,196.31,194.98,195.09,7226.0,196.31,196.31,194.98,195.09,7226.0
2024-02-01 13:05:00,194.95,195.19,194.53,195.19,4660.0,194.95,195.19,194.53,195.19,4660.0
2024-02-01 13:10:00,195.25,195.51,195.1,195.5,3015.0,195.25,195.51,195.1,195.5,3015.0
2024-02-01 13:15:00,195.5,195.5,195.01,195.29,5358.0,195.5,195.5,195.01,195.29,5358.0
2024-02-01 13:20:00,195.34,195.34,194.69,194.92,2402.0,195.34,195.34,194.69,194.92,2402.0
2024-02-01 13:25:00,194.99,195.07,194.86,195.07,1359.0,194.99,195.07,194.86,195.07,1359.0
2024-02-01 13:30:00,195.02,195.38,194.96,195.21,2204.0,195.02,195.38,194.96,195.21,2204.0
2024-02-01 13:35:00,195.21,195.25,194.64,194.65,3623.0,195.21,195.25,194.64,194.65,3623.0
2024-02-01 13:40:00,194.74,194.9,194.73,194.9,1440.0,194.74,194.9,194.73,194.9,1440.0
2024-02-01 13:45:00,194.97,195.3,194.97,195.19,3097.0,194.97,195.3,194.97,195.19,3097.0
2024-02-01 13:50:00,195.24,195.38,195.23,195.38,500.0,195.24,195.38,195.23,195.38,500.0
2024-02-01 13:55:00,195.39,195.55,195.28,195.49,1713.0,195.39,195.55,195.28,195.49,1713.0
2024-02-01 14:00:00,195.67,195.76,195.62,195.64,2154.0,195.67,195.76,195.62,195.64,2154.0
2024-02-01 14:05:00,195.74,196.05,195.7,196.0,4812.0,195.74,196.05,195.7,196.0,4812.0
2024-02-01 14:10:00,196.1,196.28,195.79,195.79,3587.0,196.1,196.28,195.79,195.79,3587.0
2024-02-01 14:15:00,195.87,195.93,195.79,195.91,1813.0,195.87,195.93,195.79,195.91,1813.0
2024-02-01 14:20:00,195.89,195.89,195.77,195.77,1848.0,195.89,195.89,195.77,195.77,1848.0
2024-02-01 14:25:00,195.93,195.95,195.72,195.72,3882.0,195.93,195.95,195.72,195.72,3882.0
2024-02-01 14:30:00,195.77,195.86,195.49,195.5,2050.0,195.77,195.86,195.49,195.5,2050.0
2024-02-01 14:35:00,195.56,195.92,195.56,195.59,3161.0,195.56,195.92,195.56,195.59,3161.0
2024-02-01 14:40:00,195.95,196.01,195.8,195.99,2052.0,195.95,196.01,195.8,195.99,2052.0
2024-02-01 14:45:00,195.96,196.4,195.96,196.27,5451.0,195.96,196.4,195.96,196.27,5451.0
2024-02-01 14:50:00,196.33,196.47,196.15,196.46,2265.0,196.33,196.47,196.15,196.46,2265.0
2024-02-01 14:55:00,196.35,196.49,196.3,196.42,2243.0,196.35,196.49,196.3,196.42,2243.0
2024-02-01 15:00:00,196.35,196.71,196.32,196.7,2726.0,196.35,196.71,196.32,196.7,2726.0
2024-02-01 15:05:00,196.71,196.83,196.5,196.5,4094.0,196.71,196.83,196.5,196.5,4094.0
2024-02-01 15:10:00,196.33,196.42,196.27,196.35,2205.0,196.33,196.42,196.27,196.35,2205.0
2024-02-01 15:15:00,196.46,196.64,196.4,196.61,3822.0,196.46,196.64,196.4,196.61,3822.0
2024-02-01 15:20:00,196.62,196.62,196.33,196.39,5229.0,196.62,196.62,196.33,196.39,5229.0
2024-02-01 15:25:00,196.48,196.89,196.47,196.89,5060.0,196.48,196.89,196.47,196.89,5060.0
2024-02-01 15:30:00,196.92,197.11,196.85,197.07,9230.0,196.92,197.11,196.85,197.07,9230.0
2024-02-01 15:35:00,197.15,197.27,197.0,197.27,5511.0,197.15,197.27,197.0,197.27,5511.0
2024-02-01 15:40:00,197.28,197.36,197.1,197.17,10888.0,197.28,197.36,197.1,197.17,10888.0
2024-02-01 15:45:00,197.15,197.34,197.08,197.09,8110.0,197.15,197.34,197.08,197.09,8110.0
2024-02-01 15:50:00,197.13,197.22,196.47,196.68,12624.0,197.13,197.22,196.47,196.68,12624.0
2024-02-01 15:55:00,196.69,197.37,196.69,197.32,57647.0,196.69,197.37,196.69,197.32,57647.0
2024-02-02 09:30:00,195.37,195.37,193.07,193.08,11624.0,195.37,195.37,193.07,193.08,11624.0
2024-02-02 09:35:00,193.05,193.26,192.43,193.25,2202.0,193.05,193.26,192.43,193.25,2202.0
2024-02-02 09:40:00,193.25,193.25,192.54,192.81,3160.0,193.25,193.25,192.54,192.81,3160.0
2024-02-02 09:45:00,192.96,193.65,192.91,193.22,5085.0,192.96,193.65,192.91,193.22,5085.0
2024-02-02 09:50:00,193.05,193.4,192.78,193.05,6206.0,193.05,193.4,192.78,193.05,6206.0
2024-02-02 09:55:00,193.05,194.31,193.0,193.74,9381.0,193.05,194.31,193.0,193.74,9381.0
2024-02-02 10:00:00,193.65,194.29,193.63,194.01,4487.0,193.65,194.29,193.63,194.01,4487.0
2024-02-02 10:05:00,193.87,194.2,193.78,194.15,1529.0,193.87,194.2,193.78,194.15,1529.0
2024-02-02 10:10:00,194.0,194.4,193.9,194.38,4289.0,194.0,194.4,193.9,194.38,4289.0
2024-02-02 10:15:00,194.35,194.72,194.18,194.64,3346.0,194.35,194.72,194.18,194.64,3346.0
2024-02-02 10:20:00,194.8,195.0,194.61,195.0,1850.0,194.8,195.0,194.61,195.0,1850.0
2024-02-02 10:25:00,195.06,195.17,194.71,195.09,2259.0,195.06,195.17,194.71,195.09,2259.0
2024-02-02 10:30:00,195.11,195.23,194.54,194.94,7137.0,195.11,195.23,194.54,194.94,7137.0
2024-02-02 10:35:00,194.79,194.91,194.72,194.88,901.0,194.79,194.91,194.72,194.88,901.0
2024-02-02 10:40:00,194.81,195.12,194.77,195.02,1500.0,194.81,195.12,194.77,195.02,1500.0
2024-02-02 10:45:00,195.15,195.17,194.82,194.86,1300.0,195.15,195.17,194.82,194.86,1300.0
2024-02-02 10:50:00,194.74,194.89,194.63,194.63,1100.0,194.74,194.89,194.63,194.63,1100.0
2024-02-02 10:55:00,194.81,195.05,194.8,194.96,3530.0,194.81,195.05,194.8,194.96,3530.0
2024-02-02 11:00:00,194.96,194.96,194.74,194.94,13576.0,194.96,194.96,194.74,194.94,13576.0
2024-02-02 11:05:00,195.07,195.09,194.91,195.05,800.0,195.07,195.09,194.91,195.05,800.0
2024-02-02 11:10:00,194.93,195.02,194.6,194.6,3609.0,194.93,195.02,194.6,194.6,3609.0
2024-02-02 11:15:00,194.7,194.76,194.67,194.75,700.0,194.7,194.76,194.67,194.75,700.0
2024-02-02 11:20:00,194.61,194.87,194.58,194.87,500.0,194.61,194.87,194.58,194.87,500.0
2024-02-02 11:25:00,194.78,194.98,194.61,194.71,5283.0,194.78,194.98,194.61,194.71,5283.0
2024-02-02 11:30:00,195.06,195.28,194.96,195.12,5378.0,195.06,195.28,194.96,195.12,5378.0
2024-02-02 11:35:00,195.11,195.51,194.95,195.5,1232.0,195.11,195.51,194.95,195.5,1232.0
2024-02-02 11:40:00,195.35,195.57,195.32,195.4,2545.0,195.35,195.57,195.32,195.4,2545.0
2024-02-02 11:45:00,195.46,195.49,195.26,195.49,900.0,195.46,195.49,195.26,195.49,900.0
2024-02-02 11:50:00,195.43,195.65,195.42,195.65,1200.0,195.43,195.65,195.42,195.65,1200.0
2024-02-02 11:55:00,195.59,195.6,195.17,195.19,900.0,195.59,195.6,195.17,195.19,900.0
2024-02-02 12:00:00,195.36,195.55,195.25,195.55,995.0,195.36,195.55,195.25,195.55,995.0
2024-02-02 12:05:00,195.56,195.57,195.17,195.23,1502.0,195.56,195.57,195.17,195.23,1502.0
2024-02-02 12:10:00,195.19,195.32,195.14,195.16,1271.0,195.19,195.32,195.14,195.16,1271.0
2024-02-02 12:15:00,195.21,195.44,195.16,195.44,7700.0,195.21,195.44,195.16,195.44,7700.0
2024-02-02 12:20:00,195.4,195.94,195.4,195.94,3226.0,195.4,195.94,195.4,195.94,3226.0
2024-02-02 12:25:00,195.97,196.26,195.89,196.23,1000.0,195.97,196.26,195.89,196.23,1000.0
2024-02-02 12:30:00,196.33,196.51,196.32,196.32,1200.0,196.33,196.51,196.32,196.32,1200.0
2024-02-02 12:35:00,196.31,196.54,196.31,196.54,800.0,196.31,196.54,196.31,196.54,800.0
2024-02-02 12:40:00,196.49,196.56,195.54,195.65,2033.0,196.49,196.56,195.54,195.65,2033.0
2024-02-02 12:45:00,195.5,195.59,195.32,195.43,2484.0,195.5,195.59,195.32,195.43,2484.0
2024-02-02 12:50:00,195.21,195.21,194.98,195.17,600.0,195.21,195.21,194.98,195.17,600.0
2024-02-02 12:55:00,195.17,195.48,195.17,195.48,2835.0,195.17,195.48,195.17,195.48,2835.0
2024-02-02 13:00:00,195.58,195.64,195.47,195.49,2093.0,195.58,195.64,195.47,195.49,2093.0
2024-02-02 13:05:00,195.5,195.87,195.5,195.59,5046.0,195.5,195.87,195.5,195.59,5046.0
2024-02-02 13:10:00,195.59,195.78,195.38,195.51,1427.0,195.59,195.78,195.38,195.51,1427.0
2024-02-02 13:15:00,195.57,195.86,195.57,195.86,1100.0,195.57,195.86,195.57,195.86,1100.0
2024-02-02 13:20:00,195.88,196.23,195.87,196.23,2632.0,195.88,196.23,195.87,196.23,2632.0
2024-02-02 13:25:00,196.2,196.26,196.05,196.11,4321.0,196.2,196.26,196.05,196.11,4321.0
2024-02-02 13:30:00,196.23,196.37,196.04,196.32,4948.0,196.23,196.37,196.04,196.32,4948.0
2024-02-02 13:35:00,196.44,196.46,196.09,196.21,4634.0,196.44,196.46,196.09,196.21,4634.0
2024-02-02 13:40:00,196.08,196.49,196.07,196.45,5119.0,196.08,196.49,196.07,196.45,5119.0
2024-02-02 13:45:00,196.53,196.73,196.39,196.47,4060.0,196.53,196.73,196.39,196.47,4060.0
2024-02-02 13:50:00,196.57,196.57,196.3,196.44,3635.0,196.57,196.57,196.3,196.44,3635.0
2024-02-02 13:55:00,196.4,196.63,196.4,196.56,1819.0,196.4,196.63,196.4,196.56,1819.0
2024-02-02 14:00:00,196.55,197.0,196.54,196.95,3647.0,196.55,197.0,196.54,196.95,3647.0
2024-02-02 14:05:00,197.0,197.2,196.89,197.09,3717.0,197.0,197.2,196.89,197.09,3717.0
2024-02-02 14:10:00,197.03,197.71,197.02,197.7,3487.0,197.03,197.71,197.02,197.7,3487.0
2024-02-02 14:15:00,197.54,197.87,197.54,197.72,5339.0,197.54,197.87,197.54,197.72,5339.0
2024-02-02 14:20:00,197.49,197.53,197.18,197.52,2104.0,197.49,197.53,197.18,197.52,2104.0
2024-02-02 14:25:00,197.47,197.74,197.38,197.74,2100.0,197.47,197.74,197.38,197.74,2100.0
2024-02-02 14:30:00,197.88,198.19,197.71,198.12,2789.0,197.88,198.19,197.71,198.12,2789.0
2024-02-02 14:35:00,198.1,198.12,197.87,197.88,3559.0,198.1,198.12,197.87,197.88,3559.0
2024-02-02 14:40:00,197.88,197.92,197.75,197.75,3024.0,197.88,197.92,197.75,197.75,3024.0
2024-02-02 14:45:00,197.68,197.99,197.68,197.91,1900.0,197.68,197.99,197.68,197.91,1900.0
2024-02-02 14:50:00,197.89,197.9,197.63,197.75,3405.0,197.89,197.9,197.63,197.75,3405.0
2024-02-02 14:55:00,197.78,197.97,197.64,197.92,4831.0,197.78,197.97,197.64,197.92,4831.0
2024-02-02 15:00:00,197.78,197.85,197.32,197.34,4148.0,197.78,197.85,197.32,197.34,4148.0
2024-02-02 15:05:00,197.34,197.6,197.28,197.47,3297.0,197.34,197.6,197.28,197.47,3297.0
2024-02-02 15:10:00,197.57,197.72,197.54,197.56,3171.0,197.57,197.72,197.54,197.56,3171.0
2024-02-02 15:15:00,197.54,197.7,197.44,197.44,2346.0,197.54,197.7,197.44,197.44,2346.0
2024-02-02 15:20:00,197.39,197.6,197.28,197.34,3947.0,197.39,197.6,197.28,197.34,3947.0
2024-02-02 15:25:00,197.35,197.86,197.35,197.86,5031.0,197.35,197.86,197.35,197.86,5031.0
2024-02-02 15:30:00,197.78,197.78,197.25,197.28,4296.0,197.78,197.78,197.25,197.28,4296.0
2024-02-02 15:35:00,197.24,197.24,196.95,197.08,7277.0,197.24,197.24,196.95,197.08,7277.0
2024-02-02 15:40:00,197.08,197.1,196.87,196.88,3930.0,197.08,197.1,196.87,196.88,3930.0
2024-02-02 15:45:00,196.85,197.06,196.71,197.06,8794.0,196.85,197.06,196.71,197.06,8794.0
2024-02-02 15:50:00,197.12,197.35,196.85,197.33,13466.0,197.12,197.35,196.85,197.33,13466.0
2024-02-02 15:55:00,197.35,197.38,196.69,196.7,38021.0,197.35,197.38,196.69,196.7,38021.0
2024-02-05 09:30:00,193.52,193.82,192.29,193.41,14899.0,193.52,193.82,192.29,193.41,14899.0
2024-02-05 09:35:00,192.46,192.72,191.77,192.03,4087.0,192.46,192.72,191.77,192.03,4087.0
2024-02-05 09:40:00,191.82,192.87,191.78,192.87,3345.0,191.82,192.87,191.78,192.87,3345.0
2024-02-05 09:45:00,193.41,194.28,193.41,193.94,5022.0,193.41,194.28,193.41,193.94,5022.0
2024-02-05 09:50:00,194.12,194.45,193.0,193.13,11446.0,194.12,194.45,193.0,193.13,11446.0
2024-02-05 09:55:00,192.86,193.07,192.78,193.06,1567.0,192.86,193.07,192.78,193.06,1567.0
2024-02-05 10:00:00,193.06,193.19,192.73,193.11,3126.0,193.06,193.19,192.73,193.11,3126.0
2024-02-05 10:05:00,193.06,193.07,192.48,192.52,6662.0,193.06,193.07,192.48,192.52,6662.0
2024-02-05 10:10:00,192.51,192.7,191.54,191.76,14263.0,192.51,192.7,191.54,191.76,14263.0
2024-02-05 10:15:00,191.76,191.93,191.03,191.13,21315.0,191.76,191.93,191.03,191.13,21315.0
2024-02-05 10:20:00,191.21,191.75,191.04,191.74,16124.0,191.21,191.75,191.04,191.74,16124.0
2024-02-05 10:25:00,191.75,192.45,191.74,192.2,5900.0,191.75,192.45,191.74,192.2,5900.0
2024-02-05 10:30:00,192.2,192.25,191.8,192.19,6611.0,192.2,192.25,191.8,192.19,6611.0
2024-02-05 10:35:00,191.98,192.08,191.84,192.08,1402.0,191.98,192.08,191.84,192.08,1402.0
2024-02-05 10:40:00,192.07,192.21,192.07,192.08,1404.0,192.07,192.21,192.07,192.08,1404.0
2024-02-05 10:45:00,192.08,192.25,191.91,192.07,2156.0,192.08,192.25,191.91,192.07,2156.0
2024-02-05 10:50:00,192.22,192.34,192.14,192.14,3802.0,192.22,192.34,192.14,192.14,3802.0
2024-02-05 10:55:00,192.18,192.23,191.82,192.0,8061.0,192.18,192.23,191.82,192.0,8061.0
2024-02-05 11:00:00,191.93,192.64,191.93,192.64,5626.0,191.93,192.64,191.93,192.64,5626.0
2024-02-05 11:05:00,192.64,192.72,192.49,192.6,15892.0,192.64,192.72,192.49,192.6,15892.0
2024-02-05 11:10:00,192.63,192.7,192.48,192.66,3883.0,192.63,192.7,192.48,192.66,3883.0
2024-02-05 11:15:00,192.58,192.95,192.58,192.94,13920.0,192.58,192.95,192.58,192.94,13920.0
2024-02-05 11:20:00,192.91,192.95,192.74,192.95,2150.0,192.91,192.95,192.74,192.95,2150.0
2024-02-05 11:25:00,192.78,192.78,191.96,192.05,9364.0,192.78,192.78,191.96,192.05,9364.0
2024-02-05 11:30:00,192.05,192.26,192.05,192.1,9796.0,192.05,192.26,192.05,192.1,9796.0
2024-02-05 11:35:00,192.1,192.18,192.01,192.18,2003.0,192.1,192.18,192.01,192.18,2003.0
2024-02-05 11:40:00,192.13,192.21,191.99,192.16,7635.0,192.13,192.21,191.99,192.16,7635.0
2024-02-05 11:45:00,192.16,192.23,192.0,192.11,8204.0,192.16,192.23,192.0,192.11,8204.0
2024-02-05 11:50:00,192.08,192.12,191.86,192.05,4077.0,192.08,192.12,191.86,192.05,4077.0
2024-02-05 11:55:00,191.9,192.05,191.9,192.05,800.0,191.9,192.05,191.9,192.05,800.0
2024-02-05 12:00:00,192.05,192.06,191.95,191.98,1900.0,192.05,192.06,191.95,191.98,1900.0
2024-02-05 12:05:00,191.98,192.0,191.89,192.0,2157.0,191.98,192.0,191.89,192.0,2157.0
2024-02-05 12:10:00,191.99,191.99,191.89,191.96,1649.0,191.99,191.99,191.89,191.96,1649.0
2024-02-05 12:15:00,192.0,192.03,191.9,191.91,2355.0,192.0,192.03,191.9,191.91,2355.0
2024-02-05 12:20:00,191.9,192.07,191.8,192.0,7019.0,191.9,192.07,191.8,192.0,7019.0
2024-02-05 12:25:00,191.97,192.06,191.94,191.96,6295.0,191.97,192.06,191.94,191.96,6295.0
2024-02-05 12:30:00,192.0,192.56,191.9,192.43,71138.0,192.0,192.56,191.9,192.43,71138.0
2024-02-05 12:35:00,192.6,193.13,192.58,193.04,2798.0,192.6,193.13,192.58,193.04,2798.0
2024-02-05 12:40:00,192.94,193.27,192.88,193.25,2957.0,192.94,193.27,192.88,193.25,2957.0
2024-02-05 12:45:00,193.26,193.32,192.99,193.13,3079.0,193.26,193.32,192.99,193.13,3079.0
2024-02-05 12:50:00,193.14,193.14,192.8,192.96,10925.0,193.14,193.14,192.8,192.96,10925.0
2024-02-05 12:55:00,192.98,193.01,192.91,193.0,3770.0,192.98,193.01,192.91,193.0,3770.0
2024-02-05 13:00:00,192.94,192.94,192.8,192.86,1501.0,192.94,192.94,192.8,192.86,1501.0
2024-02-05 13:05:00,192.83,192.84,192.5,192.58,4115.0,192.83,192.84,192.5,192.58,4115.0
2024-02-05 13:10:00,192.66,192.67,192.56,192.67,1700.0,192.66,192.67,192.56,192.67,1700.0
2024-02-05 13:15:00,192.57,192.57,192.48,192.5,1702.0,192.57,192.57,192.48,192.5,1702.0
2024-02-05 13:20:00,192.49,192.61,192.49,192.52,1853.0,192.49,192.61,192.49,192.52,1853.0
2024-02-05 13:25:00,192.49,192.93,192.44,192.9,7859.0,192.49,192.93,192.44,192.9,7859.0
2024-02-05 13:30:00,192.9,193.14,192.89,193.14,401.0,192.9,193.14,192.89,193.14,401.0
2024-02-05 13:35:00,193.3,193.4,193.02,193.29,12660.0,193.3,193.4,193.02,193.29,12660.0
2024-02-05 13:40:00,193.43,193.7,193.4,193.7,1300.0,193.43,193.7,193.4,193.7,1300.0
2024-02-05 13:45:00,193.88,193.92,193.76,193.92,2249.0,193.88,193.92,193.76,193.92,2249.0
2024-02-05 13:50:00,193.94,193.94,193.42,193.5,3343.0,193.94,193.94,193.42,193.5,3343.0
2024-02-05 13:55:00,193.45,193.5,193.28,193.43,2661.0,193.45,193.5,193.28,193.43,2661.0
2024-02-05 14:00:00,193.5,193.5,193.22,193.27,1873.0,193.5,193.5,193.22,193.27,1873.0
2024-02-05 14:05:00,193.34,193.5,193.32,193.45,1170.0,193.34,193.5,193.32,193.45,1170.0
2024-02-05 14:10:00,193.44,193.5,193.33,193.5,600.0,193.44,193.5,193.33,193.5,600.0
2024-02-05 14:15:00,193.5,193.55,193.24,193.41,7534.0,193.5,193.55,193.24,193.41,7534.0
2024-02-05 14:20:00,193.42,193.52,193.41,193.5,6300.0,193.42,193.52,193.41,193.5,6300.0
2024-02-05 14:25:00,193.5,193.52,193.43,193.5,1710.0,193.5,193.52,193.43,193.5,1710.0
2024-02-05 14:30:00,193.5,193.9,193.49,193.9,4102.0,193.5,193.9,193.49,193.9,4102.0
2024-02-05 14:35:00,193.87,193.87,193.53,193.53,2632.0,193.87,193.87,193.53,193.53,2632.0
2024-02-05 14:40:00,193.57,193.61,193.42,193.51,800.0,193.57,193.61,193.42,193.51,800.0
2024-02-05 14:45:00,193.57,193.68,193.56,193.56,1200.0,193.57,193.68,193.56,193.56,1200.0
2024-02-05 14:50:00,193.63,193.64,193.4,193.48,5602.0,193.63,193.64,193.4,193.48,5602.0
2024-02-05 14:55:00,193.47,193.5,193.4,193.5,1269.0,193.47,193.5,193.4,193.5,1269.0
2024-02-05 15:00:00,193.5,193.95,193.47,193.88,47451.0,193.5,193.95,193.47,193.88,47451.0
2024-02-05 15:05:00,193.89,193.92,193.77,193.91,2549.0,193.89,193.92,193.77,193.91,2549.0
2024-02-05 15:10:00,193.98,194.11,193.79,193.97,3337.0,193.98,194.11,193.79,193.97,3337.0
2024-02-05 15:15:00,193.95,194.11,193.8,193.94,1458.0,193.95,194.11,193.8,193.94,1458.0
2024-02-05 15:20:00,194.0,194.31,194.0,194.27,2143.0,194.0,194.31,194.0,194.27,2143.0
2024-02-05 15:25:00,194.33,194.67,194.32,194.61,1918.0,194.33,194.67,194.32,194.61,1918.0
2024-02-05 15:30:00,194.72,194.85,194.33,194.36,8387.0,194.72,194.85,194.33,194.36,8387.0
2024-02-05 15:35:00,194.29,194.35,193.49,193.49,5219.0,194.29,194.35,193.49,193.49,5219.0
2024-02-05 15:40:00,193.52,193.58,193.21,193.28,6963.0,193.52,193.58,193.21,193.28,6963.0
2024-02-05 15:45:00,193.22,193.36,192.91,193.17,12969.0,193.22,193.36,192.91,193.17,12969.0
2024-02-05 15:50:00,193.21,193.84,193.21,193.67,18121.0,193.21,193.84,193.21,193.67,18121.0
2024-02-05 15:55:00,193.76,194.02,193.57,193.57,54573.0,193.76,194.02,193.57,193.57,54573.0
2024-02-06 09:30:00,193.25,193.25,192.68,192.82,6761.0,193.25,193.25,192.68,192.82,6761.0
2024-02-06 09:35:00,192.82,193.59,192.81,193.59,3297.0,192.82,193.59,192.81,193.59,3297.0
2024-02-06 09:40:00,193.96,194.18,193.79,193.96,2305.0,193.96,194.18,193.79,193.96,2305.0
2024-02-06 09:45:00,193.79,193.87,193.54,193.54,1877.0,193.79,193.87,193.54,193.54,1877.0
2024-02-06 09:50:00,193.44,193.96,193.43,193.75,3500.0,193.44,193.96,193.43,193.75,3500.0
2024-02-06 09:55:00,193.61,193.8,193.28,193.28,3055.0,193.61,193.8,193.28,193.28,3055.0
2024-02-06 10:00:00,193.15,193.23,192.54,192.66,6256.0,193.15,193.23,192.54,192.66,6256.0
2024-02-06 10:05:00,192.66,192.94,192.47,192.94,11018.0,192.66,192.94,192.47,192.94,11018.0
2024-02-06 10:10:00,192.67,192.73,192.26,192.28,7657.0,192.67,192.73,192.26,192.28,7657.0
2024-02-06 10:15:00,192.53,193.06,192.52,193.06,3105.0,192.53,193.06,192.52,193.06,3105.0
2024-02-06 10:20:00,193.05,193.08,192.67,192.67,4587.0,193.05,193.08,192.67,192.67,4587.0
2024-02-06 10:25:00,192.44,192.62,192.37,192.52,1500.0,192.44,192.62,192.37,192.52,1500.0
2024-02-06 10:30:00,192.3,193.01,192.3,193.0,2690.0,192.3,193.01,192.3,193.0,2690.0
2024-02-06 10:35:00,193.12,193.51,193.11,193.51,2900.0,193.12,193.51,193.11,193.51,2900.0
2024-02-06 10:40:00,193.33,194.01,193.33,194.01,2354.0,193.33,194.01,193.33,194.01,2354.0
2024-02-06 10:45:00,194.15,194.56,194.15,194.42,1000.0,194.15,194.56,194.15,194.42,1000.0
2024-02-06 10:50:00,194.42,194.58,194.22,194.56,2100.0,194.42,194.58,194.22,194.56,2100.0
2024-02-06 10:55:00,194.59,194.9,194.59,194.62,8815.0,194.59,194.9,194.59,194.62,8815.0
2024-02-06 11:00:00,194.75,194.75,194.52,194.64,2679.0,194.75,194.75,194.52,194.64,2679.0
2024-02-06 11:05:00,194.49,194.53,194.19,194.2,4266.0,194.49,194.53,194.19,194.2,4266.0
2024-02-06 11:10:00,194.3,194.35,194.12,194.2,7528.0,194.3,194.35,194.12,194.2,7528.0
2024-02-06 11:15:00,194.13,194.33,194.1,194.28,1365.0,194.13,194.33,194.1,194.28,1365.0
2024-02-06 11:20:00,194.2,194.35,193.95,194.1,7010.0,194.2,194.35,193.95,194.1,7010.0
2024-02-06 11:25:00,194.28,194.75,194.28,194.71,2334.0,194.28,194.75,194.28,194.71,2334.0
2024-02-06 11:30:00,194.53,194.64,194.53,194.63,1186.0,194.53,194.64,194.53,194.63,1186.0
2024-02-06 11:35:00,194.55,194.67,194.35,194.45,1806.0,194.55,194.67,194.35,194.45,1806.0
2024-02-06 11:40:00,194.38,194.43,194.21,194.43,1519.0,194.38,194.43,194.21,194.43,1519.0
2024-02-06 11:45:00,194.33,194.33,194.05,194.12,2922.0,194.33,194.33,194.05,194.12,2922.0
2024-02-06 11:50:00,194.15,194.15,193.98,194.05,2100.0,194.15,194.15,193.98,194.05,2100.0
2024-02-06 11:55:00,194.04,194.06,193.86,194.04,2100.0,194.04,194.06,193.86,194.04,2100.0
2024-02-06 12:00:00,193.93,194.21,193.85,194.21,1354.0,193.93,194.21,193.85,194.21,1354.0
2024-02-06 12:05:00,194.22,194.48,194.21,194.48,645.0,194.22,194.48,194.21,194.48,645.0
2024-02-06 12:10:00,194.37,194.75,194.36,194.74,800.0,194.37,194.75,194.36,194.74,800.0
2024-02-06 12:15:00,194.97,194.97,194.84,194.9,303.0,194.97,194.97,194.84,194.9,303.0
2024-02-06 12:20:00,194.68,194.73,194.64,194.73,818.0,194.68,194.73,194.64,194.73,818.0
2024-02-06 12:25:00,194.99,195.36,194.98,195.17,2217.0,194.99,195.36,194.98,195.17,2217.0
2024-02-06 12:30:00,195.41,195.41,195.08,195.2,1500.0,195.41,195.41,195.08,195.2,1500.0
2024-02-06 12:35:00,195.04,195.24,195.04,195.24,200.0,195.04,195.24,195.04,195.24,200.0
2024-02-06 12:40:00,195.09,195.31,195.03,195.31,714.0,195.09,195.31,195.03,195.31,714.0
2024-02-06 12:45:00,195.33,195.33,195.14,195.14,701.0,195.33,195.33,195.14,195.14,701.0
2024-02-06 12:50:00,195.18,195.18,195.17,195.18,100.0,195.18,195.18,195.17,195.18,100.0
2024-02-06 12:55:00,195.3,195.4,195.29,195.39,800.0,195.3,195.4,195.29,195.39,800.0
2024-02-06 13:00:00,195.21,195.4,195.15,195.28,1431.0,195.21,195.4,195.15,195.28,1431.0
2024-02-06 13:05:00,195.24,195.24,195.09,195.16,1300.0,195.24,195.24,195.09,195.16,1300.0
2024-02-06 13:10:00,195.25,195.25,195.0,195.04,700.0,195.25,195.25,195.0,195.04,700.0
2024-02-06 13:15:00,194.95,194.95,194.79,194.8,300.0,194.95,194.95,194.79,194.8,300.0
2024-02-06 13:20:00,194.8,194.8,194.58,194.73,1211.0,194.8,194.8,194.58,194.73,1211.0
2024-02-06 13:25:00,194.54,194.83,194.54,194.83,300.0,194.54,194.83,194.54,194.83,300.0
2024-02-06 13:30:00,194.94,194.94,194.81,194.82,200.0,194.94,194.94,194.81,194.82,200.0
2024-02-06 13:35:00,194.95,194.95,194.95,194.95,100.0,194.95,194.95,194.95,194.95,100.0
2024-02-06 13:40:00,194.99,195.23,194.94,195.12,2953.0,194.99,195.23,194.94,195.12,2953.0
2024-02-06 13:45:00,195.23,195.25,194.97,195.01,1164.0,195.23,195.25,194.97,195.01,1164.0
2024-02-06 13:50:00,194.87,195.04,194.87,195.04,348.0,194.87,195.04,194.87,195.04,348.0
2024-02-06 13:55:00,195.09,195.15,194.95,195.03,981.0,195.09,195.15,194.95,195.03,981.0
2024-02-06 14:00:00,195.03,195.04,194.24,194.5,3315.0,195.03,195.04,194.24,194.5,3315.0
2024-02-06 14:05:00,194.39,194.39,194.06,194.06,300.0,194.39,194.39,194.06,194.06,300.0
2024-02-06 14:10:00,194.16,194.17,194.16,194.17,427.0,194.16,194.17,194.16,194.17,427.0
2024-02-06 14:15:00,194.17,194.17,193.92,194.0,1170.0,194.17,194.17,193.92,194.0,1170.0
2024-02-06 14:20:00,194.36,194.36,194.16,194.3,301.0,194.36,194.36,194.16,194.3,301.0
2024-02-06 14:25:00,194.31,194.32,194.14,194.2,800.0,194.31,194.32,194.14,194.2,800.0
2024-02-06 14:30:00,194.27,194.27,194.0,194.1,2530.0,194.27,194.27,194.0,194.1,2530.0
2024-02-06 14:35:00,194.09,194.17,193.94,194.16,1741.0,194.09,194.17,193.94,194.16,1741.0
2024-02-06 14:40:00,194.23,194.23,194.2,194.2,201.0,194.23,194.23,194.2,194.2,201.0
2024-02-06 14:45:00,194.38,194.43,194.26,194.34,2500.0,194.38,194.43,194.26,194.34,2500.0
2024-02-06 14:50:00,194.43,194.43,194.33,194.38,2200.0,194.43,194.43,194.33,194.38,2200.0
2024-02-06 14:55:00,194.38,194.49,194.26,194.33,4286.0,194.38,194.49,194.26,194.33,4286.0
2024-02-06 15:00:00,194.34,194.45,194.33,194.34,1520.0,194.34,194.45,194.33,194.34,1520.0
2024-02-06 15:05:00,194.53,195.01,194.53,195.01,16339.0,194.53,195.01,194.53,195.01,16339.0
2024-02-06 15:10:00,195.02,195.08,194.82,194.82,1678.0,195.02,195.08,194.82,194.82,1678.0
2024-02-06 15:15:00,194.82,194.82,194.39,194.49,2898.0,194.82,194.82,194.39,194.49,2898.0
2024-02-06 15:20:00,194.5,194.76,194.49,194.58,2464.0,194.5,194.76,194.49,194.58,2464.0
2024-02-06 15:25:00,194.44,194.55,194.35,194.36,1597.0,194.44,194.55,194.35,194.36,1597.0
2024-02-06 15:30:00,194.31,194.31,193.9,194.03,7781.0,194.31,194.31,193.9,194.03,7781.0
2024-02-06 15:35:00,194.07,194.11,193.87,193.97,3000.0,194.07,194.11,193.87,193.97,3000.0
2024-02-06 15:40:00,194.03,194.03,193.89,193.94,6343.0,194.03,194.03,193.89,193.94,6343.0
2024-02-06 15:45:00,193.96,194.19,193.75,194.1,10606.0,193.96,194.19,193.75,194.1,10606.0
2024-02-06 15:50:00,194.06,194.21,193.66,193.95,20871.0,194.06,194.21,193.66,193.95,20871.0
2024-02-06 15:55:00,193.95,194.41,193.89,194.08,37409.0,193.95,194.41,193.89,194.08,37409.0
2024-02-07 09:30:00,194.53,195.93,193.89,193.9,3417.0,194.53,195.93,193.89,193.9,3417.0
2024-02-07 09:35:00,194.1,194.61,194.1,194.43,1600.0,194.1,194.61,194.1,194.43,1600.0
2024-02-07 09:40:00,194.37,194.51,193.59,193.73,1560.0,194.37,194.51,193.59,193.73,1560.0
2024-02-07 09:45:00,193.74,194.14,193.74,193.9,2295.0,193.74,194.14,193.74,193.9,2295.0
2024-02-07 09:50:00,194.02,194.02,193.66,193.75,900.0,194.02,194.02,193.66,193.75,900.0
2024-02-07 09:55:00,193.74,193.74,193.74,193.74,100.0,193.74,193.74,193.74,193.74,100.0
2024-02-07 10:00:00,193.64,193.86,193.57,193.76,1200.0,193.64,193.86,193.57,193.76,1200.0
2024-02-07 10:05:00,193.74,193.74,193.34,193.74,1925.0,193.74,193.74,193.34,193.74,1925.0
2024-02-07 10:10:00,193.83,194.43,193.82,194.28,1100.0,193.83,194.43,193.82,194.28,1100.0
2024-02-07 10:15:00,194.36,194.79,194.28,194.77,4128.0,194.36,194.79,194.28,194.77,4128.0
2024-02-07 10:20:00,195.13,195.14,194.66,194.94,3564.0,195.13,195.14,194.66,194.94,3564.0
2024-02-07 10:25:00,195.12,195.57,195.12,195.4,1054.0,195.12,195.57,195.12,195.4,1054.0
2024-02-07 10:30:00,195.56,195.66,195.12,195.66,2009.0,195.56,195.66,195.12,195.66,2009.0
2024-02-07 10:35:00,195.61,196.06,195.53,196.06,4251.0,195.61,196.06,195.53,196.06,4251.0
2024-02-07 10:40:00,195.91,196.05,195.16,195.5,6230.0,195.91,196.05,195.16,195.5,6230.0
2024-02-07 10:45:00,195.5,195.84,195.5,195.73,528.0,195.5,195.84,195.5,195.73,528.0
2024-02-07 10:50:00,195.72,196.08,195.58,195.85,4036.0,195.72,196.08,195.58,195.85,4036.0
2024-02-07 10:55:00,195.84,195.86,195.51,195.52,600.0,195.84,195.86,195.51,195.52,600.0
2024-02-07 11:00:00,195.67,195.84,195.58,195.58,300.0,195.67,195.84,195.58,195.58,300.0
2024-02-07 11:05:00,195.49,196.04,195.48,196.03,2225.0,195.49,196.04,195.48,196.03,2225.0
2024-02-07 11:10:00,196.08,196.17,195.86,196.17,2200.0,196.08,196.17,195.86,196.17,2200.0
2024-02-07 11:15:00,196.2,196.25,196.04,196.23,1200.0,196.2,196.25,196.04,196.23,1200.0
2024-02-07 11:20:00,196.25,196.25,195.9,195.91,1800.0,196.25,196.25,195.9,195.91,1800.0
2024-02-07 11:25:00,195.91,196.11,195.9,196.1,1100.0,195.91,196.11,195.9,196.1,1100.0
2024-02-07 11:30:00,196.25,196.32,196.07,196.24,1500.0,196.25,196.32,196.07,196.24,1500.0
2024-02-07 11:35:00,196.26,196.31,196.15,196.31,943.0,196.26,196.31,196.15,196.31,943.0
2024-02-07 11:40:00,196.24,196.6,196.23,196.6,2067.0,196.24,196.6,196.23,196.6,2067.0
2024-02-07 11:45:00,196.72,196.72,196.48,196.58,2581.0,196.72,196.72,196.48,196.58,2581.0
2024-02-07 11:50:00,196.65,196.71,196.45,196.58,1920.0,196.65,196.71,196.45,196.58,1920.0
2024-02-07 11:55:00,196.7,196.96,196.64,196.88,3578.0,196.7,196.96,196.64,196.88,3578.0
2024-02-07 12:00:00,196.7,196.76,196.52,196.59,1377.0,196.7,196.76,196.52,196.59,1377.0
2024-02-07 12:05:00,196.33,196.36,196.04,196.34,1937.0,196.33,196.36,196.04,196.34,1937.0
2024-02-07 12:10:00,196.3,196.3,196.02,196.18,1912.0,196.3,196.3,196.02,196.18,1912.0
2024-02-07 12:15:00,196.36,196.63,196.36,196.56,1797.0,196.36,196.63,196.36,196.56,1797.0
2024-02-07 12:20:00,196.5,196.58,196.41,196.54,2500.0,196.5,196.58,196.41,196.54,2500.0
2024-02-07 12:25:00,196.46,196.56,196.43,196.53,3108.0,196.46,196.56,196.43,196.53,3108.0
2024-02-07 12:30:00,196.4,196.66,196.4,196.57,2600.0,196.4,196.66,196.4,196.57,2600.0
2024-02-07 12:35:00,196.74,196.75,196.64,196.64,700.0,196.74,196.75,196.64,196.64,700.0
2024-02-07 12:40:00,196.59,196.7,196.49,196.55,5094.0,196.59,196.7,196.49,196.55,5094.0
2024-02-07 12:45:00,196.59,196.65,196.43,196.43,1700.0,196.59,196.65,196.43,196.43,1700.0
2024-02-07 12:50:00,196.37,196.44,196.3,196.31,2799.0,196.37,196.44,196.3,196.31,2799.0
2024-02-07 12:55:00,196.37,196.64,196.29,196.64,3657.0,196.37,196.64,196.29,196.64,3657.0
2024-02-07 13:00:00,196.61,197.18,196.54,196.55,5255.0,196.61,197.18,196.54,196.55,5255.0
2024-02-07 13:05:00,196.52,196.52,196.28,196.28,1623.0,196.52,196.52,196.28,196.28,1623.0
2024-02-07 13:10:00,196.36,196.44,196.17,196.34,2710.0,196.36,196.44,196.17,196.34,2710.0
2024-02-07 13:15:00,196.37,196.43,196.36,196.43,500.0,196.37,196.43,196.36,196.43,500.0
2024-02-07 13:20:00,196.52,196.52,196.16,196.16,1700.0,196.52,196.52,196.16,196.16,1700.0
2024-02-07 13:25:00,196.2,196.33,196.16,196.33,2500.0,196.2,196.33,196.16,196.33,2500.0
2024-02-07 13:30:00,196.41,196.6,196.14,196.16,5297.0,196.41,196.6,196.14,196.16,5297.0
2024-02-07 13:35:00,196.13,196.13,195.81,195.9,1700.0,196.13,196.13,195.81,195.9,1700.0
2024-02-07 13:40:00,195.81,195.81,195.3,195.52,4202.0,195.81,195.81,195.3,195.52,4202.0
2024-02-07 13:45:00,195.39,195.48,195.2,195.42,1600.0,195.39,195.48,195.2,195.42,1600.0
2024-02-07 13:50:00,195.42,195.56,195.36,195.56,1820.0,195.42,195.56,195.36,195.56,1820.0
2024-02-07 13:55:00,195.57,195.57,195.32,195.36,1599.0,195.57,195.57,195.32,195.36,1599.0
2024-02-07 14:00:00,195.38,195.6,195.38,195.42,4342.0,195.38,195.6,195.38,195.42,4342.0
2024-02-07 14:05:00,195.41,195.41,195.3,195.37,1127.0,195.41,195.41,195.3,195.37,1127.0
2024-02-07 14:10:00,195.3,195.39,195.26,195.33,1502.0,195.3,195.39,195.26,195.33,1502.0
2024-02-07 14:15:00,195.27,195.32,195.05,195.05,3134.0,195.27,195.32,195.05,195.05,3134.0
2024-02-07 14:20:00,195.0,195.12,195.0,195.11,2600.0,195.0,195.12,195.0,195.11,2600.0
2024-02-07 14:25:00,195.03,195.23,195.03,195.17,2751.0,195.03,195.23,195.03,195.17,2751.0
2024-02-07 14:30:00,195.2,195.2,195.04,195.05,2590.0,195.2,195.2,195.04,195.05,2590.0
2024-02-07 14:35:00,195.0,195.18,194.87,195.1,5401.0,195.0,195.18,194.87,195.1,5401.0
2024-02-07 14:40:00,195.09,195.22,195.07,195.07,2200.0,195.09,195.22,195.07,195.07,2200.0
2024-02-07 14:45:00,195.09,195.2,194.97,195.08,4757.0,195.09,195.2,194.97,195.08,4757.0
2024-02-07 14:50:00,195.05,195.15,194.99,195.02,2090.0,195.05,195.15,194.99,195.02,2090.0
2024-02-07 14:55:00,195.03,195.08,194.73,194.83,5617.0,195.03,195.08,194.73,194.83,5617.0
2024-02-07 15:00:00,194.77,194.82,194.46,194.46,8206.0,194.77,194.82,194.46,194.46,8206.0
2024-02-07 15:05:00,194.56,194.56,194.28,194.4,2843.0,194.56,194.56,194.28,194.4,2843.0
2024-02-07 15:10:00,194.42,194.42,194.32,194.34,2402.0,194.42,194.42,194.32,194.34,2402.0
2024-02-07 15:15:00,194.34,194.49,194.02,194.28,4742.0,194.34,194.49,194.02,194.28,4742.0
2024-02-07 15:20:00,194.35,194.42,194.16,194.18,4389.0,194.35,194.42,194.16,194.18,4389.0
2024-02-07 15:25:00,194.18,194.37,194.09,194.37,6216.0,194.18,194.37,194.09,194.37,6216.0
2024-02-07 15:30:00,194.38,194.38,194.01,194.03,5129.0,194.38,194.38,194.01,194.03,5129.0
2024-02-07 15:35:00,194.0,194.06,193.93,194.04,13391.0,194.0,194.06,193.93,194.04,13391.0
2024-02-07 15:40:00,193.96,194.16,193.78,193.91,20560.0,193.96,194.16,193.78,193.91,20560.0
2024-02-07 15:45:00,193.95,194.16,193.9,194.16,15344.0,193.95,194.16,193.9,194.16,15344.0
2024-02-07 15:50:00,194.1,194.38,194.0,194.21,27107.0,194.1,194.38,194.0,194.21,27107.0
2024-02-07 15:55:00,194.23,194.69,194.11,194.13,54209.0,194.23,194.69,194.11,194.13,54209.0
2024-02-08 09:30:00,196.05,197.48,195.85,197.0,6600.0,196.05,197.48,195.85,197.0,6600.0
2024-02-08 09:35:00,197.3,197.3,197.05,197.06,1700.0,197.3,197.3,197.05,197.06,1700.0
2024-02-08 09:40:00,196.86,197.17,196.41,197.09,3521.0,196.86,197.17,196.41,197.09,3521.0
2024-02-08 09:45:00,197.14,197.95,197.02,197.95,11773.0,197.14,197.95,197.02,197.95,11773.0
2024-02-08 09:50:00,197.97,198.63,197.97,198.59,2947.0,197.97,198.63,197.97,198.59,2947.0
2024-02-08 09:55:00,198.64,198.65,198.39,198.52,1800.0,198.64,198.65,198.39,198.52,1800.0
2024-02-08 10:00:00,198.58,198.61,197.86,198.33,17607.0,198.58,198.61,197.86,198.33,17607.0
2024-02-08 10:05:00,198.4,199.06,198.35,198.77,20027.0,198.4,199.06,198.35,198.77,20027.0
2024-02-08 10:10:00,198.79,198.96,198.5,198.59,11467.0,198.79,198.96,198.5,198.59,11467.0
2024-02-08 10:15:00,198.68,198.89,198.35,198.75,38478.0,198.68,198.89,198.35,198.75,38478.0
2024-02-08 10:20:00,198.75,198.89,198.26,198.52,11128.0,198.75,198.89,198.26,198.52,11128.0
2024-02-08 10:25:00,198.53,198.94,198.19,198.94,28129.0,198.53,198.94,198.19,198.94,28129.0
2024-02-08 10:30:00,199.07,199.48,198.98,199.48,9045.0,199.07,199.48,198.98,199.48,9045.0
2024-02-08 10:35:00,199.53,199.59,199.35,199.43,3400.0,199.53,199.59,199.35,199.43,3400.0
2024-02-08 10:40:00,199.48,199.48,198.78,198.81,3702.0,199.48,199.48,198.78,198.81,3702.0
2024-02-08 10:45:00,198.9,199.0,198.9,199.0,800.0,198.9,199.0,198.9,199.0,800.0
2024-02-08 10:50:00,199.0,199.13,198.71,198.99,2805.0,199.0,199.13,198.71,198.99,2805.0
2024-02-08 10:55:00,199.02,199.51,199.02,199.51,1200.0,199.02,199.51,199.02,199.51,1200.0
2024-02-08 11:00:00,199.61,199.65,199.32,199.62,2904.0,199.61,199.65,199.32,199.62,2904.0
2024-02-08 11:05:00,199.68,199.69,199.61,199.61,500.0,199.68,199.69,199.61,199.61,500.0
2024-02-08 11:10:00,199.74,199.88,199.54,199.65,4549.0,199.74,199.88,199.54,199.65,4549.0
2024-02-08 11:15:00,199.65,199.76,199.37,199.37,8345.0,199.65,199.76,199.37,199.37,8345.0
2024-02-08 11:20:00,199.43,199.46,198.89,198.9,5147.0,199.43,199.46,198.89,198.9,5147.0
2024-02-08 11:25:00,198.89,198.89,198.65,198.66,2824.0,198.89,198.89,198.65,198.66,2824.0
2024-02-08 11:30:00,198.55,198.57,198.26,198.49,3307.0,198.55,198.57,198.26,198.49,3307.0
2024-02-08 11:35:00,198.49,198.5,198.48,198.48,300.0,198.49,198.5,198.48,198.48,300.0
2024-02-08 11:40:00,198.47,198.63,198.47,198.63,656.0,198.47,198.63,198.47,198.63,656.0
2024-02-08 11:45:00,198.42,198.71,198.42,198.71,700.0,198.42,198.71,198.42,198.71,700.0
2024-02-08 11:50:00,198.6,198.6,198.59,198.59,200.0,198.6,198.6,198.59,198.59,200.0
2024-02-08 11:55:00,198.75,198.98,198.75,198.82,43000.0,198.75,198.98,198.75,198.82,43000.0
2024-02-08 12:00:00,198.84,199.07,198.84,199.06,900.0,198.84,199.07,198.84,199.06,900.0
2024-02-08 12:05:00,198.94,199.26,198.94,199.02,1200.0,198.94,199.26,198.94,199.02,1200.0
2024-02-08 12:10:00,199.18,199.47,199.17,199.31,5354.0,199.18,199.47,199.17,199.31,5354.0
2024-02-08 12:15:00,199.34,199.43,199.04,199.11,2995.0,199.34,199.43,199.04,199.11,2995.0
2024-02-08 12:20:00,198.96,199.0,198.82,198.91,1827.0,198.96,199.0,198.82,198.91,1827.0
2024-02-08 12:25:00,198.82,199.12,198.78,199.0,2382.0,198.82,199.12,198.78,199.0,2382.0
2024-02-08 12:30:00,199.11,199.12,198.71,198.76,3982.0,199.11,199.12,198.71,198.76,3982.0
2024-02-08 12:35:00,198.74,198.75,198.55,198.75,2961.0,198.74,198.75,198.55,198.75,2961.0
2024-02-08 12:40:00,198.82,198.88,198.43,198.52,16726.0,198.82,198.88,198.43,198.52,16726.0
2024-02-08 12:45:00,198.6,198.61,198.39,198.44,1144.0,198.6,198.61,198.39,198.44,1144.0
2024-02-08 12:50:00,198.5,198.57,198.23,198.56,11456.0,198.5,198.57,198.23,198.56,11456.0
2024-02-08 12:55:00,198.51,198.81,198.51,198.74,3141.0,198.51,198.81,198.51,198.74,3141.0
2024-02-08 13:00:00,198.83,199.39,198.83,199.33,7319.0,198.83,199.39,198.83,199.33,7319.0
2024-02-08 13:05:00,199.36,199.54,199.04,199.08,6104.0,199.36,199.54,199.04,199.08,6104.0
2024-02-08 13:10:00,199.11,199.24,199.11,199.13,5826.0,199.11,199.24,199.11,199.13,5826.0
2024-02-08 13:15:00,199.22,199.81,199.22,199.6,7593.0,199.22,199.81,199.22,199.6,7593.0
2024-02-08 13:20:00,199.67,200.03,199.6,199.83,11691.0,199.67,200.03,199.6,199.83,11691.0
2024-02-08 13:25:00,199.84,200.15,199.84,200.13,8317.0,199.84,200.15,199.84,200.13,8317.0
2024-02-08 13:30:00,200.08,200.2,199.96,200.19,1800.0,200.08,200.2,199.96,200.19,1800.0
2024-02-08 13:35:00,200.23,200.39,200.15,200.27,7415.0,200.23,200.39,200.15,200.27,7415.0
2024-02-08 13:40:00,200.14,200.2,200.01,200.2,969.0,200.14,200.2,200.01,200.2,969.0
2024-02-08 13:45:00,200.19,200.22,200.1,200.15,905.0,200.19,200.22,200.1,200.15,905.0
2024-02-08 13:50:00,200.14,200.14,199.58,199.65,2915.0,200.14,200.14,199.58,199.65,2915.0
2024-02-08 13:55:00,199.64,199.64,199.37,199.37,8663.0,199.64,199.64,199.37,199.37,8663.0
2024-02-08 14:00:00,199.39,199.48,198.71,198.88,4965.0,199.39,199.48,198.71,198.88,4965.0
2024-02-08 14:05:00,199.02,199.09,198.97,198.99,3665.0,199.02,199.09,198.97,198.99,3665.0
2024-02-08 14:10:00,199.05,199.21,198.83,198.87,6279.0,199.05,199.21,198.83,198.87,6279.0
2024-02-08 14:15:00,198.99,199.14,198.95,199.0,4590.0,198.99,199.14,198.95,199.0,4590.0
2024-02-08 14:20:00,199.05,199.05,198.74,198.78,1336.0,199.05,199.05,198.74,198.78,1336.0
2024-02-08 14:25:00,198.84,198.92,198.73,198.78,3300.0,198.84,198.92,198.73,198.78,3300.0
2024-02-08 14:30:00,198.77,198.95,198.65,198.66,1709.0,198.77,198.95,198.65,198.66,1709.0
2024-02-08 14:35:00,198.61,198.91,198.34,198.82,16909.0,198.61,198.91,198.34,198.82,16909.0
2024-02-08 14:40:00,198.94,199.5,198.94,199.42,2223.0,198.94,199.5,198.94,199.42,2223.0
2024-02-08 14:45:00,199.44,199.54,199.41,199.41,3261.0,199.44,199.54,199.41,199.41,3261.0
2024-02-08 14:50:00,199.36,199.44,199.29,199.43,1050.0,199.36,199.44,199.29,199.43,1050.0
2024-02-08 14:55:00,199.49,199.55,199.37,199.54,3498.0,199.49,199.55,199.37,199.54,3498.0
2024-02-08 15:00:00,199.6,199.89,199.52,199.88,3325.0,199.6,199.89,199.52,199.88,3325.0
2024-02-08 15:05:00,199.98,200.14,199.93,199.98,4313.0,199.98,200.14,199.93,199.98,4313.0
2024-02-08 15:10:00,199.9,200.14,199.83,199.85,5055.0,199.9,200.14,199.83,199.85,5055.0
2024-02-08 15:15:00,199.85,199.98,199.77,199.85,2204.0,199.85,199.98,199.77,199.85,2204.0
2024-02-08 15:20:00,199.89,199.89,199.66,199.78,4283.0,199.89,199.89,199.66,199.78,4283.0
2024-02-08 15:25:00,199.73,199.73,199.27,199.45,6629.0,199.73,199.73,199.27,199.45,6629.0
2024-02-08 15:30:00,199.37,199.51,199.09,199.09,4036.0,199.37,199.51,199.09,199.09,4036.0
2024-02-08 15:35:00,199.08,199.18,199.07,199.12,3900.0,199.08,199.18,199.07,199.12,3900.0
2024-02-08 15:40:00,199.12,199.42,199.12,199.27,6001.0,199.12,199.42,199.12,199.27,6001.0
2024-02-08 15:45:00,199.23,199.66,199.18,199.41,18140.0,199.23,199.66,199.18,199.41,18140.0
2024-02-08 15:50:00,199.41,199.61,199.3,199.35,14662.0,199.41,199.61,199.3,199.35,14662.0
2024-02-08 15:55:00,199.37,199.99,199.37,199.95,73807.0,199.37,199.99,199.37,199.95,73807.0
2024-02-09 09:30:00,198.98,200.64,198.04,200.26,6881.0,198.98,200.64,198.04,200.26,6881.0
2024-02-09 09:35:00,200.37,201.11,199.89,199.89,14408.0,200.37,201.11,199.89,199.89,14408.0
2024-02-09 09:40:00,200.07,200.12,199.59,199.59,2250.0,200.07,200.12,199.59,199.59,2250.0
2024-02-09 09:45:00,199.47,199.53,199.04,199.27,1696.0,199.47,199.53,199.04,199.27,1696.0
2024-02-09 09:50:00,199.26,199.28,198.6,198.91,3085.0,199.26,199.28,198.6,198.91,3085.0
2024-02-09 09:55:00,198.91,199.61,198.84,198.9,5394.0,198.91,199.61,198.84,198.9,5394.0
2024-02-09 10:00:00,199.08,199.59,198.59,199.42,5767.0,199.08,199.59,198.59,199.42,5767.0
2024-02-09 10:05:00,199.41,199.79,199.38,199.73,2801.0,199.41,199.79,199.38,199.73,2801.0
2024-02-09 10:10:00,199.56,199.65,199.22,199.25,3357.0,199.56,199.65,199.22,199.25,3357.0
2024-02-09 10:15:00,199.24,199.24,198.27,198.64,4572.0,199.24,199.24,198.27,198.64,4572.0
2024-02-09 10:20:00,198.7,198.86,198.56,198.56,900.0,198.7,198.86,198.56,198.56,900.0
2024-02-09 10:25:00,198.46,198.72,198.46,198.65,2093.0,198.46,198.72,198.46,198.65,2093.0
2024-02-09 10:30:00,198.57,199.16,198.56,198.74,8161.0,198.57,199.16,198.56,198.74,8161.0
2024-02-09 10:35:00,198.66,198.68,197.75,197.9,7738.0,198.66,198.68,197.75,197.9,7738.0
2024-02-09 10:40:00,197.86,197.97,197.78,197.8,4884.0,197.86,197.97,197.78,197.8,4884.0
2024-02-09 10:45:00,197.84,198.11,197.71,197.85,2351.0,197.84,198.11,197.71,197.85,2351.0
2024-02-09 10:50:00,197.78,197.78,197.54,197.55,1556.0,197.78,197.78,197.54,197.55,1556.0
2024-02-09 10:55:00,197.43,197.49,197.02,197.13,2773.0,197.43,197.49,197.02,197.13,2773.0
2024-02-09 11:00:00,197.02,197.07,196.85,196.97,3116.0,197.02,197.07,196.85,196.97,3116.0
2024-02-09 11:05:00,197.12,197.27,197.01,197.23,3353.0,197.12,197.27,197.01,197.23,3353.0
2024-02-09 11:10:00,197.17,197.22,197.06,197.06,805.0,197.17,197.22,197.06,197.06,805.0
2024-02-09 11:15:00,197.2,197.2,197.04,197.06,1026.0,197.2,197.2,197.04,197.06,1026.0
2024-02-09 11:20:00,197.09,197.09,196.54,196.55,2457.0,197.09,197.09,196.54,196.55,2457.0
2024-02-09 11:25:00,196.39,196.78,196.38,196.78,2332.0,196.39,196.78,196.38,196.78,2332.0
2024-02-09 11:30:00,196.88,197.03,196.71,196.72,800.0,196.88,197.03,196.71,196.72,800.0
2024-02-09 11:35:00,196.85,196.89,196.6,196.85,2561.0,196.85,196.89,196.6,196.85,2561.0
2024-02-09 11:40:00,196.87,196.95,196.69,196.95,1531.0,196.87,196.95,196.69,196.95,1531.0
2024-02-09 11:45:00,197.06,197.28,196.88,197.28,2470.0,197.06,197.28,196.88,197.28,2470.0
2024-02-09 11:50:00,197.28,197.29,197.09,197.17,2934.0,197.28,197.29,197.09,197.17,2934.0
2024-02-09 11:55:00,197.1,197.17,196.95,197.13,4055.0,197.1,197.17,196.95,197.13,4055.0
2024-02-09 12:00:00,197.09,197.49,197.08,197.42,6887.0,197.09,197.49,197.08,197.42,6887.0
2024-02-09 12:05:00,197.49,198.03,197.48,198.03,2698.0,197.49,198.03,197.48,198.03,2698.0
2024-02-09 12:10:00,197.94,198.32,197.94,198.23,700.0,197.94,198.32,197.94,198.23,700.0
2024-02-09 12:15:00,198.22,198.22,198.07,198.17,1600.0,198.22,198.22,198.07,198.17,1600.0
2024-02-09 12:20:00,198.32,198.72,198.31,198.72,1293.0,198.32,198.72,198.31,198.72,1293.0
2024-02-09 12:25:00,198.63,198.83,198.63,198.69,1300.0,198.63,198.83,198.63,198.69,1300.0
2024-02-09 12:30:00,198.65,198.87,198.63,198.63,3608.0,198.65,198.87,198.63,198.63,3608.0
2024-02-09 12:35:00,198.58,198.7,198.45,198.46,2347.0,198.58,198.7,198.45,198.46,2347.0
2024-02-09 12:40:00,198.54,199.09,198.54,199.08,1759.0,198.54,199.09,198.54,199.08,1759.0
2024-02-09 12:45:00,199.02,199.21,198.89,198.92,3071.0,199.02,199.21,198.89,198.92,3071.0
2024-02-09 12:50:00,198.97,199.07,198.91,199.0,1825.0,198.97,199.07,198.91,199.0,1825.0
2024-02-09 12:55:00,198.98,199.18,198.98,199.18,3325.0,198.98,199.18,198.98,199.18,3325.0
2024-02-09 13:00:00,199.19,199.3,199.03,199.23,2100.0,199.19,199.3,199.03,199.23,2100.0
2024-02-09 13:05:00,199.23,199.23,198.92,199.03,2475.0,199.23,199.23,198.92,199.03,2475.0
2024-02-09 13:10:00,199.05,199.08,199.04,199.08,5500.0,199.05,199.08,199.04,199.08,5500.0
2024-02-09 13:15:00,199.08,199.2,198.92,198.98,2700.0,199.08,199.2,198.92,198.98,2700.0
2024-02-09 13:20:00,199.01,199.15,198.94,198.95,3410.0,199.01,199.15,198.94,198.95,3410.0
2024-02-09 13:25:00,199.06,199.27,198.9,199.27,1952.0,199.06,199.27,198.9,199.27,1952.0
2024-02-09 13:30:00,199.22,199.49,199.05,199.12,1440.0,199.22,199.49,199.05,199.12,1440.0
2024-02-09 13:35:00,199.08,199.08,198.89,198.96,1300.0,199.08,199.08,198.89,198.96,1300.0
2024-02-09 13:40:00,198.85,198.85,198.77,198.78,600.0,198.85,198.85,198.77,198.78,600.0
2024-02-09 13:45:00,198.87,198.99,198.79,198.84,5366.0,198.87,198.99,198.79,198.84,5366.0
2024-02-09 13:50:00,198.84,199.04,198.84,198.93,1254.0,198.84,199.04,198.84,198.93,1254.0
2024-02-09 13:55:00,199.02,199.08,198.98,199.03,2209.0,199.02,199.08,198.98,199.03,2209.0
2024-02-09 14:00:00,199.06,199.13,198.98,199.05,3900.0,199.06,199.13,198.98,199.05,3900.0
2024-02-09 14:05:00,199.04,199.12,198.92,198.92,5246.0,199.04,199.12,198.92,198.92,5246.0
2024-02-09 14:10:00,198.9,199.05,198.9,199.05,1300.0,198.9,199.05,198.9,199.05,1300.0
2024-02-09 14:15:00,199.09,199.33,199.0,199.33,1880.0,199.09,199.33,199.0,199.33,1880.0
2024-02-09 14:20:00,199.22,199.43,199.19,199.43,2510.0,199.22,199.43,199.19,199.43,2510.0
2024-02-09 14:25:00,199.35,199.6,199.35,199.55,4750.0,199.35,199.6,199.35,199.55,4750.0
2024-02-09 14:30:00,199.58,199.58,199.37,199.46,10223.0,199.58,199.58,199.37,199.46,10223.0
2024-02-09 14:35:00,199.46,199.49,199.36,199.39,4275.0,199.46,199.49,199.36,199.39,4275.0
2024-02-09 14:40:00,199.39,199.45,199.06,199.06,3036.0,199.39,199.45,199.06,199.06,3036.0
2024-02-09 14:45:00,199.06,199.06,198.73,198.73,8064.0,199.06,199.06,198.73,198.73,8064.0
2024-02-09 14:50:00,198.74,198.86,198.58,198.58,2642.0,198.74,198.86,198.58,198.58,2642.0
2024-02-09 14:55:00,198.56,198.57,198.36,198.49,2023.0,198.56,198.57,198.36,198.49,2023.0
2024-02-09 15:00:00,198.51,198.62,198.48,198.51,3167.0,198.51,198.62,198.48,198.51,3167.0
2024-02-09 15:05:00,198.55,198.67,198.49,198.64,1010.0,198.55,198.67,198.49,198.64,1010.0
2024-02-09 15:10:00,198.54,198.97,198.54,198.88,3411.0,198.54,198.97,198.54,198.88,3411.0
2024-02-09 15:15:00,198.9,198.96,198.8,198.9,2898.0,198.9,198.96,198.8,198.9,2898.0
2024-02-09 15:20:00,198.9,198.98,198.76,198.85,2338.0,198.9,198.98,198.76,198.85,2338.0
2024-02-09 15:25:00,198.84,198.94,198.84,198.93,2573.0,198.84,198.94,198.84,198.93,2573.0
2024-02-09 15:30:00,198.89,198.99,198.77,198.96,5526.0,198.89,198.99,198.77,198.96,5526.0
2024-02-09 15:35:00,198.97,199.01,198.81,198.94,6156.0,198.97,199.01,198.81,198.94,6156.0
2024-02-09 15:40:00,198.96,198.96,198.39,198.55,14941.0,198.96,198.96,198.39,198.55,14941.0
2024-02-09 15:45:00,198.53,198.55,198.36,198.44,14765.0,198.53,198.55,198.36,198.44,14765.0
2024-02-09 15:50:00,198.5,198.74,198.48,198.74,23457.0,198.5,198.74,198.48,198.74,23457.0
2024-02-09 15:55:00,198.8,198.92,197.59,197.67,95610.0,198.8,198.92,197.59,197.67,95610.0
2024-02-12 09:30:00,198.36,200.0,198.36,199.04,8604.0,198.36,200.0,198.36,199.04,8604.0
2024-02-12 09:35:00,199.1,199.65,199.07,199.37,4861.0,199.1,199.65,199.07,199.37,4861.0
2024-02-12 09:40:00,199.31,199.31,198.25,198.25,2670.0,199.31,199.31,198.25,198.25,2670.0
2024-02-12 09:45:00,198.13,198.67,198.13,198.23,1456.0,198.13,198.67,198.13,198.23,1456.0
2024-02-12 09:50:00,198.55,198.69,198.23,198.28,7814.0,198.55,198.69,198.23,198.28,7814.0
2024-02-12 09:55:00,198.28,198.64,198.22,198.6,6108.0,198.28,198.64,198.22,198.6,6108.0
2024-02-12 10:00:00,198.51,199.14,198.51,199.0,1300.0,198.51,199.14,198.51,199.0,1300.0
2024-02-12 10:05:00,199.12,199.12,198.83,199.07,1039.0,199.12,199.12,198.83,199.07,1039.0
2024-02-12 10:10:00,199.23,199.55,199.1,199.14,1138.0,199.23,199.55,199.1,199.14,1138.0
2024-02-12 10:15:00,199.1,199.16,198.31,198.69,2452.0,199.1,199.16,198.31,198.69,2452.0
2024-02-12 10:20:00,198.69,199.15,198.69,199.12,1536.0,198.69,199.15,198.69,199.12,1536.0
2024-02-12 10:25:00,198.96,198.96,198.44,198.46,4558.0,198.96,198.96,198.44,198.46,4558.0
2024-02-12 10:30:00,198.57,198.77,198.4,198.42,1315.0,198.57,198.77,198.4,198.42,1315.0
2024-02-12 10:35:00,198.43,198.61,198.43,198.5,1128.0,198.43,198.61,198.43,198.5,1128.0
2024-02-12 10:40:00,198.55,198.55,198.34,198.43,600.0,198.55,198.55,198.34,198.43,600.0
2024-02-12 10:45:00,198.49,198.66,198.49,198.62,500.0,198.49,198.66,198.49,198.62,500.0
2024-02-12 10:50:00,198.69,198.79,198.48,198.78,3041.0,198.69,198.79,198.48,198.78,3041.0
2024-02-12 10:55:00,198.79,198.93,198.47,198.47,3115.0,198.79,198.93,198.47,198.47,3115.0
2024-02-12 11:00:00,198.36,198.5,198.36,198.5,826.0,198.36,198.5,198.36,198.5,826.0
2024-02-12 11:05:00,198.52,199.05,198.51,199.05,400.0,198.52,199.05,198.51,199.05,400.0
2024-02-12 11:10:00,199.09,199.09,198.61,198.61,700.0,199.09,199.09,198.61,198.61,700.0
2024-02-12 11:15:00,198.7,198.85,198.58,198.64,900.0,198.7,198.85,198.58,198.64,900.0
2024-02-12 11:20:00,198.66,198.66,198.15,198.26,1402.0,198.66,198.66,198.15,198.26,1402.0
2024-02-12 11:25:00,198.28,198.54,198.27,198.54,1632.0,198.28,198.54,198.27,198.54,1632.0
2024-02-12 11:30:00,198.74,199.1,198.74,199.1,664.0,198.74,199.1,198.74,199.1,664.0
2024-02-12 11:35:00,199.06,199.06,198.58,198.62,1604.0,199.06,199.06,198.58,198.62,1604.0
2024-02-12 11:40:00,198.47,198.56,198.46,198.5,523.0,198.47,198.56,198.46,198.5,523.0
2024-02-12 11:45:00,198.41,198.68,198.41,198.68,1838.0,198.41,198.68,198.41,198.68,1838.0
2024-02-12 11:50:00,198.68,198.78,198.67,198.73,1354.0,198.68,198.78,198.67,198.73,1354.0
2024-02-12 11:55:00,198.77,198.84,198.48,198.71,2470.0,198.77,198.84,198.48,198.71,2470.0
2024-02-12 12:00:00,198.67,198.74,198.36,198.38,903.0,198.67,198.74,198.36,198.38,903.0
2024-02-12 12:05:00,198.51,198.78,198.51,198.64,1054.0,198.51,198.78,198.51,198.64,1054.0
2024-02-12 12:10:00,198.48,198.48,198.35,198.35,501.0,198.48,198.48,198.35,198.35,501.0
2024-02-12 12:15:00,198.29,198.29,198.08,198.09,1881.0,198.29,198.29,198.08,198.09,1881.0
2024-02-12 12:20:00,198.09,198.12,197.86,198.0,2000.0,198.09,198.12,197.86,198.0,2000.0
2024-02-12 12:25:00,197.87,197.87,197.64,197.72,1353.0,197.87,197.87,197.64,197.72,1353.0
2024-02-12 12:30:00,197.66,197.8,197.59,197.77,1734.0,197.66,197.8,197.59,197.77,1734.0
2024-02-12 12:35:00,197.7,197.72,197.48,197.56,2475.0,197.7,197.72,197.48,197.56,2475.0
2024-02-12 12:40:00,197.54,197.56,197.16,197.5,4550.0,197.54,197.56,197.16,197.5,4550.0
2024-02-12 12:45:00,197.5,197.6,197.4,197.59,1000.0,197.5,197.6,197.4,197.59,1000.0
2024-02-12 12:50:00,197.77,197.77,197.7,197.7,200.0,197.77,197.77,197.7,197.7,200.0
2024-02-12 12:55:00,197.84,198.07,197.68,198.07,2120.0,197.84,198.07,197.68,198.07,2120.0
2024-02-12 13:00:00,198.05,198.09,198.05,198.09,200.0,198.05,198.09,198.05,198.09,200.0
2024-02-12 13:05:00,198.08,198.08,197.91,197.91,600.0,198.08,198.08,197.91,197.91,600.0
2024-02-12 13:10:00,198.18,198.37,198.18,198.37,534.0,198.18,198.37,198.18,198.37,534.0
2024-02-12 13:15:00,198.26,198.26,197.84,198.09,4248.0,198.26,198.26,197.84,198.09,4248.0
2024-02-12 13:20:00,198.15,198.15,197.66,197.78,1000.0,198.15,198.15,197.66,197.78,1000.0
2024-02-12 13:25:00,197.76,197.76,197.58,197.58,1400.0,197.76,197.76,197.58,197.58,1400.0
2024-02-12 13:30:00,197.65,197.65,197.5,197.56,3240.0,197.65,197.65,197.5,197.56,3240.0
2024-02-12 13:35:00,197.51,197.57,197.41,197.41,907.0,197.51,197.57,197.41,197.41,907.0
2024-02-12 13:40:00,197.5,197.5,197.14,197.22,1200.0,197.5,197.5,197.14,197.22,1200.0
2024-02-12 13:45:00,197.12,197.46,197.12,197.34,1703.0,197.12,197.46,197.12,197.34,1703.0
2024-02-12 13:50:00,197.36,197.4,197.35,197.4,300.0,197.36,197.4,197.35,197.4,300.0
2024-02-12 13:55:00,197.3,197.53,197.29,197.33,1037.0,197.3,197.53,197.29,197.33,1037.0
2024-02-12 14:00:00,197.25,197.49,197.25,197.31,1400.0,197.25,197.49,197.25,197.31,1400.0
2024-02-12 14:05:00,197.28,197.44,197.22,197.35,800.0,197.28,197.44,197.22,197.35,800.0
2024-02-12 14:10:00,197.42,197.58,197.42,197.46,1420.0,197.42,197.58,197.42,197.46,1420.0
2024-02-12 14:15:00,197.3,197.36,196.58,196.59,1726.0,197.3,197.36,196.58,196.59,1726.0
2024-02-12 14:20:00,196.39,196.89,196.38,196.88,7486.0,196.39,196.89,196.38,196.88,7486.0
2024-02-12 14:25:00,196.8,197.11,196.59,197.11,1000.0,196.8,197.11,196.59,197.11,1000.0
2024-02-12 14:30:00,196.88,197.06,196.81,196.89,901.0,196.88,197.06,196.81,196.89,901.0
2024-02-12 14:35:00,197.07,197.25,197.07,197.21,700.0,197.07,197.25,197.07,197.21,700.0
2024-02-12 14:40:00,197.15,197.5,197.14,197.49,1500.0,197.15,197.5,197.14,197.49,1500.0
2024-02-12 14:45:00,197.46,197.46,197.28,197.28,1201.0,197.46,197.46,197.28,197.28,1201.0
2024-02-12 14:50:00,197.29,197.33,197.15,197.26,1144.0,197.29,197.33,197.15,197.26,1144.0
2024-02-12 14:55:00,197.32,197.34,197.1,197.33,2004.0,197.32,197.34,197.1,197.33,2004.0
2024-02-12 15:00:00,197.36,197.4,197.31,197.31,800.0,197.36,197.4,197.31,197.31,800.0
2024-02-12 15:05:00,197.48,197.49,197.34,197.41,3219.0,197.48,197.49,197.34,197.41,3219.0
2024-02-12 15:10:00,197.38,197.46,197.35,197.42,2100.0,197.38,197.46,197.35,197.42,2100.0
2024-02-12 15:15:00,197.35,197.48,197.31,197.38,3805.0,197.35,197.48,197.31,197.38,3805.0
2024-02-12 15:20:00,197.4,197.4,197.28,197.38,2553.0,197.4,197.4,197.28,197.38,2553.0
2024-02-12 15:25:00,197.34,197.52,197.27,197.44,1700.0,197.34,197.52,197.27,197.44,1700.0
2024-02-12 15:30:00,197.42,197.52,197.31,197.39,2935.0,197.42,197.52,197.31,197.39,2935.0
2024-02-12 15:35:00,197.42,197.63,197.37,197.45,3922.0,197.42,197.63,197.37,197.45,3922.0
2024-02-12 15:40:00,197.37,197.57,197.33,197.55,3268.0,197.37,197.57,197.33,197.55,3268.0
2024-02-12 15:45:00,197.5,197.87,197.44,197.87,10235.0,197.5,197.87,197.44,197.87,10235.0
2024-02-12 15:50:00,198.04,198.04,197.62,197.75,10713.0,198.04,198.04,197.62,197.75,10713.0
2024-02-12 15:55:00,197.79,197.91,197.54,197.91,34637.0,197.79,197.91,197.54,197.91,34637.0
2024-02-13 09:30:00,192.16,193.37,189.4,193.36,26038.0,192.16,193.37,189.4,193.36,26038.0
2024-02-13 09:35:00,193.33,193.33,192.65,193.19,511.0,193.33,193.33,192.65,193.19,511.0
2024-02-13 09:40:00,193.19,193.21,192.03,192.49,9134.0,193.19,193.21,192.03,192.49,9134.0
2024-02-13 09:45:00,192.63,192.63,192.17,192.53,1150.0,192.63,192.63,192.17,192.53,1150.0
2024-02-13 09:50:00,192.72,192.82,191.47,191.67,4152.0,192.72,192.82,191.47,191.67,4152.0
2024-02-13 09:55:00,191.88,192.22,191.33,191.39,28863.0,191.88,192.22,191.33,191.39,28863.0
2024-02-13 10:00:00,191.76,192.58,191.63,192.23,5667.0,191.76,192.58,191.63,192.23,5667.0
2024-02-13 10:05:00,192.36,192.82,192.33,192.35,5520.0,192.36,192.82,192.33,192.35,5520.0
2024-02-13 10:10:00,192.24,192.58,192.08,192.08,1800.0,192.24,192.58,192.08,192.08,1800.0
2024-02-13 10:15:00,192.06,192.23,191.93,192.23,2069.0,192.06,192.23,191.93,192.23,2069.0
2024-02-13 10:20:00,192.23,192.79,192.2,192.76,3699.0,192.23,192.79,192.2,192.76,3699.0
2024-02-13 10:25:00,192.81,193.5,192.81,193.46,4502.0,192.81,193.5,192.81,193.46,4502.0
2024-02-13 10:30:00,193.49,193.49,192.91,193.05,3733.0,193.49,193.49,192.91,193.05,3733.0
2024-02-13 10:35:00,192.95,193.34,192.76,193.34,7989.0,192.95,193.34,192.76,193.34,7989.0
2024-02-13 10:40:00,192.94,193.08,192.77,193.03,3529.0,192.94,193.08,192.77,193.03,3529.0
2024-02-13 10:45:00,193.02,193.13,192.74,192.74,2916.0,193.02,193.13,192.74,192.74,2916.0
2024-02-13 10:50:00,192.74,193.21,192.7,193.21,2453.0,192.74,193.21,192.7,193.21,2453.0
2024-02-13 10:55:00,193.17,193.32,193.06,193.06,4313.0,193.17,193.32,193.06,193.06,4313.0
2024-02-13 11:00:00,193.28,193.71,193.28,193.71,950.0,193.28,193.71,193.28,193.71,950.0
2024-02-13 11:05:00,193.71,194.11,193.7,194.11,903.0,193.71,194.11,193.7,194.11,903.0
2024-02-13 11:10:00,194.18,194.88,194.13,194.66,5250.0,194.18,194.88,194.13,194.66,5250.0
2024-02-13 11:15:00,194.71,194.72,194.34,194.48,1575.0,194.71,194.72,194.34,194.48,1575.0
2024-02-13 11:20:00,194.64,194.83,194.64,194.83,1210.0,194.64,194.83,194.64,194.83,1210.0
2024-02-13 11:25:00,194.84,194.93,194.63,194.63,2424.0,194.84,194.93,194.63,194.63,2424.0
2024-02-13 11:30:00,194.79,194.81,194.48,194.81,1128.0,194.79,194.81,194.48,194.81,1128.0
2024-02-13 11:35:00,194.59,194.77,194.5,194.5,2363.0,194.59,194.77,194.5,194.5,2363.0
2024-02-13 11:40:00,194.5,194.91,194.5,194.78,4486.0,194.5,194.91,194.5,194.78,4486.0
2024-02-13 11:45:00,194.99,194.99,194.98,194.98,200.0,194.99,194.99,194.98,194.98,200.0
2024-02-13 11:50:00,194.82,195.0,194.59,194.59,3873.0,194.82,195.0,194.59,194.59,3873.0
2024-02-13 11:55:00,194.49,194.49,193.96,194.21,900.0,194.49,194.49,193.96,194.21,900.0
2024-02-13 12:00:00,194.22,194.4,193.83,193.98,4253.0,194.22,194.4,193.83,193.98,4253.0
2024-02-13 12:05:00,193.98,194.51,193.71,194.51,12189.0,193.98,194.51,193.71,194.51,12189.0
2024-02-13 12:10:00,194.63,194.63,194.44,194.52,725.0,194.63,194.63,194.44,194.52,725.0
2024-02-13 12:15:00,194.49,194.79,194.48,194.77,2304.0,194.49,194.79,194.48,194.77,2304.0
2024-02-13 12:20:00,194.87,195.13,194.87,194.97,1600.0,194.87,195.13,194.87,194.97,1600.0
2024-02-13 12:25:00,194.95,195.18,194.95,195.18,1200.0,194.95,195.18,194.95,195.18,1200.0
2024-02-13 12:30:00,195.27,195.44,195.22,195.44,1205.0,195.27,195.44,195.22,195.44,1205.0
2024-02-13 12:35:00,195.33,195.44,195.25,195.25,2564.0,195.33,195.44,195.25,195.25,2564.0
2024-02-13 12:40:00,195.25,195.38,195.21,195.22,1000.0,195.25,195.38,195.21,195.22,1000.0
2024-02-13 12:45:00,195.21,195.21,194.96,194.96,600.0,195.21,195.21,194.96,194.96,600.0
2024-02-13 12:50:00,195.02,195.07,194.5,194.69,737.0,195.02,195.07,194.5,194.69,737.0
2024-02-13 12:55:00,194.73,194.73,194.61,194.72,600.0,194.73,194.73,194.61,194.72,600.0
2024-02-13 13:00:00,194.54,194.57,194.53,194.53,600.0,194.54,194.57,194.53,194.53,600.0
2024-02-13 13:05:00,194.55,194.7,194.47,194.47,1921.0,194.55,194.7,194.47,194.47,1921.0
2024-02-13 13:10:00,194.36,194.46,194.28,194.36,3734.0,194.36,194.46,194.28,194.36,3734.0
2024-02-13 13:15:00,194.24,194.35,194.14,194.23,5509.0,194.24,194.35,194.14,194.23,5509.0
2024-02-13 13:20:00,194.17,194.26,194.02,194.17,5339.0,194.17,194.26,194.02,194.17,5339.0
2024-02-13 13:25:00,194.08,194.22,194.05,194.14,2350.0,194.08,194.22,194.05,194.14,2350.0
2024-02-13 13:30:00,194.17,194.22,193.78,193.78,3084.0,194.17,194.22,193.78,193.78,3084.0
2024-02-13 13:35:00,193.84,194.01,193.78,194.0,2243.0,193.84,194.01,193.78,194.0,2243.0
2024-02-13 13:40:00,193.95,193.95,193.82,193.88,600.0,193.95,193.95,193.82,193.88,600.0
2024-02-13 13:45:00,193.86,193.98,193.82,193.84,2950.0,193.86,193.98,193.82,193.84,2950.0
2024-02-13 13:50:00,193.83,193.83,193.52,193.52,1446.0,193.83,193.83,193.52,193.52,1446.0
2024-02-13 13:55:00,193.65,193.65,193.56,193.61,1423.0,193.65,193.65,193.56,193.61,1423.0
2024-02-13 14:00:00,193.61,193.87,193.48,193.82,5797.0,193.61,193.87,193.48,193.82,5797.0
2024-02-13 14:05:00,193.93,193.95,193.73,193.73,2918.0,193.93,193.95,193.73,193.73,2918.0
2024-02-13 14:10:00,193.56,193.61,193.3,193.31,1298.0,193.56,193.61,193.3,193.31,1298.0
2024-02-13 14:15:00,193.3,193.45,193.26,193.29,1382.0,193.3,193.45,193.26,193.29,1382.0
2024-02-13 14:20:00,193.29,193.29,193.19,193.19,610.0,193.29,193.29,193.19,193.19,610.0
2024-02-13 14:25:00,193.19,193.31,193.09,193.22,926.0,193.19,193.31,193.09,193.22,926.0
2024-02-13 14:30:00,193.3,193.67,193.3,193.67,2132.0,193.3,193.67,193.3,193.67,2132.0
2024-02-13 14:35:00,193.67,193.82,193.59,193.81,2141.0,193.67,193.82,193.59,193.81,2141.0
2024-02-13 14:40:00,193.87,193.87,193.64,193.64,2305.0,193.87,193.87,193.64,193.64,2305.0
2024-02-13 14:45:00,193.65,193.65,193.04,193.05,1500.0,193.65,193.65,193.04,193.05,1500.0
2024-02-13 14:50:00,192.81,192.94,192.79,192.86,1198.0,192.81,192.94,192.79,192.86,1198.0
2024-02-13 14:55:00,192.77,192.9,192.68,192.74,5329.0,192.77,192.9,192.68,192.74,5329.0
2024-02-13 15:00:00,192.78,192.91,192.66,192.84,3540.0,192.78,192.91,192.66,192.84,3540.0
2024-02-13 15:05:00,192.84,192.99,192.83,192.9,2129.0,192.84,192.99,192.83,192.9,2129.0
2024-02-13 15:10:00,192.96,193.12,192.9,192.9,3748.0,192.96,193.12,192.9,192.9,3748.0
2024-02-13 15:15:00,193.0,193.01,192.87,192.87,1981.0,193.0,193.01,192.87,192.87,1981.0
2024-02-13 15:20:00,192.89,192.97,192.61,192.61,3706.0,192.89,192.97,192.61,192.61,3706.0
2024-02-13 15:25:00,192.63,192.75,192.5,192.74,7141.0,192.63,192.75,192.5,192.74,7141.0
2024-02-13 15:30:00,192.72,193.1,192.57,193.1,6069.0,192.72,193.1,192.57,193.1,6069.0
2024-02-13 15:35:00,193.13,193.2,192.89,192.89,7506.0,193.13,193.2,192.89,192.89,7506.0
2024-02-13 15:40:00,192.88,193.42,192.88,193.42,6749.0,192.88,193.42,192.88,193.42,6749.0
2024-02-13 15:45:00,193.39,193.57,193.38,193.56,8432.0,193.39,193.57,193.38,193.56,8432.0
2024-02-13 15:50:00,193.62,193.78,193.45,193.64,21662.0,193.62,193.78,193.45,193.64,21662.0
2024-02-13 15:55:00,193.72,194.2,193.72,194.03,60157.0,193.72,194.2,193.72,194.03,60157.0
2024-02-14 09:30:00,197.13,198.31,195.25,196.04,12170.0,197.13,198.31,195.25,196.04,12170.0
2024-02-14 09:35:00,196.04,196.04,194.56,194.56,5090.0,196.04,196.04,194.56,194.56,5090.0
2024-02-14 09:40:00,194.58,195.27,194.57,195.27,700.0,194.58,195.27,194.57,195.27,700.0
2024-02-14 09:45:00,195.27,195.49,194.94,195.05,2300.0,195.27,195.49,194.94,195.05,2300.0
2024-02-14 09:50:00,195.09,195.18,195.02,195.18,400.0,195.09,195.18,195.02,195.18,400.0
2024-02-14 09:55:00,195.18,195.37,194.78,194.9,4914.0,195.18,195.37,194.78,194.9,4914.0
2024-02-14 10:00:00,194.64,194.69,194.28,194.43,1967.0,194.64,194.69,194.28,194.43,1967.0
2024-02-14 10:05:00,194.24,194.57,193.88,194.03,3303.0,194.24,194.57,193.88,194.03,3303.0
2024-02-14 10:10:00,193.82,193.99,193.2,193.2,1743.0,193.82,193.99,193.2,193.2,1743.0
2024-02-14 10:15:00,193.06,194.01,193.06,193.9,2461.0,193.06,194.01,193.06,193.9,2461.0
2024-02-14 10:20:00,193.75,194.14,193.75,193.83,3377.0,193.75,194.14,193.75,193.83,3377.0
2024-02-14 10:25:00,193.7,193.82,193.61,193.61,500.0,193.7,193.82,193.61,193.61,500.0
2024-02-14 10:30:00,193.67,193.89,193.67,193.89,965.0,193.67,193.89,193.67,193.89,965.0
2024-02-14 10:35:00,194.08,194.08,193.71,193.74,1059.0,194.08,194.08,193.71,193.74,1059.0
2024-02-14 10:40:00,193.64,193.64,193.11,193.12,3107.0,193.64,193.64,193.11,193.12,3107.0
2024-02-14 10:45:00,192.96,193.0,192.77,192.9,1145.0,192.96,193.0,192.77,192.9,1145.0
2024-02-14 10:50:00,192.91,193.01,192.47,192.71,2577.0,192.91,193.01,192.47,192.71,2577.0
2024-02-14 10:55:00,192.6,192.85,192.52,192.85,1801.0,192.6,192.85,192.52,192.85,1801.0
2024-02-14 11:00:00,192.6,192.87,192.16,192.56,20151.0,192.6,192.87,192.16,192.56,20151.0
2024-02-14 11:05:00,192.59,193.03,192.4,192.8,8070.0,192.59,193.03,192.4,192.8,8070.0
2024-02-14 11:10:00,192.89,193.1,192.83,192.98,4500.0,192.89,193.1,192.83,192.98,4500.0
2024-02-14 11:15:00,192.99,193.44,192.89,193.44,1800.0,192.99,193.44,192.89,193.44,1800.0
2024-02-14 11:20:00,193.4,194.53,193.26,194.49,4723.0,193.4,194.53,193.26,194.49,4723.0
2024-02-14 11:25:00,194.34,194.35,194.26,194.28,1246.0,194.34,194.35,194.26,194.28,1246.0
2024-02-14 11:30:00,194.4,194.4,194.12,194.28,1101.0,194.4,194.4,194.12,194.28,1101.0
2024-02-14 11:35:00,194.4,194.4,193.68,193.74,4996.0,194.4,194.4,193.68,193.74,4996.0
2024-02-14 11:40:00,193.59,193.6,193.25,193.25,1100.0,193.59,193.6,193.25,193.25,1100.0
2024-02-14 11:45:00,193.15,193.39,193.14,193.38,1200.0,193.15,193.39,193.14,193.38,1200.0
2024-02-14 11:50:00,193.3,193.35,193.18,193.18,1901.0,193.3,193.35,193.18,193.18,1901.0
2024-02-14 11:55:00,193.19,193.19,192.99,193.03,1500.0,193.19,193.19,192.99,193.03,1500.0
2024-02-14 12:00:00,192.95,192.99,192.67,192.74,2755.0,192.95,192.99,192.67,192.74,2755.0
2024-02-14 12:05:00,192.67,192.74,192.53,192.66,1727.0,192.67,192.74,192.53,192.66,1727.0
2024-02-14 12:10:00,192.85,192.98,192.81,192.98,1608.0,192.85,192.98,192.81,192.98,1608.0
2024-02-14 12:15:00,192.87,193.6,192.86,193.52,3386.0,192.87,193.6,192.86,193.52,3386.0
2024-02-14 12:20:00,194.06,194.06,193.79,193.79,856.0,194.06,194.06,193.79,193.79,856.0
2024-02-14 12:25:00,193.78,193.85,193.7,193.84,1650.0,193.78,193.85,193.7,193.84,1650.0
2024-02-14 12:30:00,194.01,194.13,193.7,194.13,2430.0,194.01,194.13,193.7,194.13,2430.0
2024-02-14 12:35:00,193.89,193.89,193.65,193.8,600.0,193.89,193.89,193.65,193.8,600.0
2024-02-14 12:40:00,194.0,194.03,193.73,193.73,2106.0,194.0,194.03,193.73,193.73,2106.0
2024-02-14 12:45:00,193.65,194.01,193.65,194.0,1620.0,193.65,194.01,193.65,194.0,1620.0
2024-02-14 12:50:00,194.0,194.01,193.78,193.78,2014.0,194.0,194.01,193.78,193.78,2014.0
2024-02-14 12:55:00,193.96,194.01,193.89,193.96,1800.0,193.96,194.01,193.89,193.96,1800.0
2024-02-14 13:00:00,194.0,194.04,193.79,194.04,3575.0,194.0,194.04,193.79,194.04,3575.0
2024-02-14 13:05:00,193.91,193.95,193.66,193.67,2670.0,193.91,193.95,193.66,193.67,2670.0
2024-02-14 13:10:00,193.75,193.75,193.49,193.49,800.0,193.75,193.75,193.49,193.49,800.0
2024-02-14 13:15:00,193.54,193.77,193.51,193.51,3795.0,193.54,193.77,193.51,193.51,3795.0
2024-02-14 13:20:00,193.43,193.51,193.21,193.48,1993.0,193.43,193.51,193.21,193.48,1993.0
2024-02-14 13:25:00,193.47,193.66,193.41,193.66,11190.0,193.47,193.66,193.41,193.66,11190.0
2024-02-14 13:30:00,193.7,193.92,193.58,193.92,3181.0,193.7,193.92,193.58,193.92,3181.0
2024-02-14 13:35:00,193.92,194.23,193.92,194.14,4282.0,193.92,194.23,193.92,194.14,4282.0
2024-02-14 13:40:00,194.15,194.15,193.97,193.97,2650.0,194.15,194.15,193.97,193.97,2650.0
2024-02-14 13:45:00,193.95,194.12,193.94,193.96,4700.0,193.95,194.12,193.94,193.96,4700.0
2024-02-14 13:50:00,194.07,194.27,193.97,194.16,5037.0,194.07,194.27,193.97,194.16,5037.0
2024-02-14 13:55:00,194.21,194.31,194.04,194.31,4052.0,194.21,194.31,194.04,194.31,4052.0
2024-02-14 14:00:00,194.24,194.28,194.05,194.08,5600.0,194.24,194.28,194.05,194.08,5600.0
2024-02-14 14:05:00,194.05,194.06,193.67,193.71,2748.0,194.05,194.06,193.67,193.71,2748.0
2024-02-14 14:10:00,193.84,194.29,193.84,194.18,1909.0,193.84,194.29,193.84,194.18,1909.0
2024-02-14 14:15:00,194.05,194.27,194.03,194.13,2719.0,194.05,194.27,194.03,194.13,2719.0
2024-02-14 14:20:00,194.1,194.21,194.01,194.03,2765.0,194.1,194.21,194.01,194.03,2765.0
2024-02-14 14:25:00,194.13,194.44,194.12,194.39,1643.0,194.13,194.44,194.12,194.39,1643.0
2024-02-14 14:30:00,194.39,194.39,194.15,194.25,4216.0,194.39,194.39,194.15,194.25,4216.0
2024-02-14 14:35:00,194.24,194.62,194.24,194.28,4386.0,194.24,194.62,194.24,194.28,4386.0
2024-02-14 14:40:00,194.19,194.25,194.01,194.01,2340.0,194.19,194.25,194.01,194.01,2340.0
2024-02-14 14:45:00,194.03,194.18,193.98,194.01,7942.0,194.03,194.18,193.98,194.01,7942.0
2024-02-14 14:50:00,193.94,194.15,193.89,194.12,2607.0,193.94,194.15,193.89,194.12,2607.0
2024-02-14 14:55:00,194.07,194.18,193.98,194.17,7321.0,194.07,194.18,193.98,194.17,7321.0
2024-02-14 15:00:00,194.17,194.38,194.11,194.32,5498.0,194.17,194.38,194.11,194.32,5498.0
2024-02-14 15:05:00,194.33,194.57,194.28,194.45,6533.0,194.33,194.57,194.28,194.45,6533.0
2024-02-14 15:10:00,194.5,194.59,194.37,194.41,4095.0,194.5,194.59,194.37,194.41,4095.0
2024-02-14 15:15:00,194.43,194.9,194.43,194.9,3191.0,194.43,194.9,194.43,194.9,3191.0
2024-02-14 15:20:00,194.86,195.26,194.85,195.08,4515.0,194.86,195.26,194.85,195.08,4515.0
2024-02-14 15:25:00,195.11,195.32,195.1,195.24,4785.0,195.11,195.32,195.1,195.24,4785.0
2024-02-14 15:30:00,195.24,195.25,194.63,194.69,6761.0,195.24,195.25,194.63,194.69,6761.0
2024-02-14 15:35:00,194.62,195.1,194.48,195.1,8021.0,194.62,195.1,194.48,195.1,8021.0
2024-02-14 15:40:00,195.1,195.14,194.89,195.08,9648.0,195.1,195.14,194.89,195.08,9648.0
2024-02-14 15:45:00,195.04,195.39,194.93,195.25,12191.0,195.04,195.39,194.93,195.25,12191.0
2024-02-14 15:50:00,195.28,195.34,194.93,195.13,23983.0,195.28,195.34,194.93,195.13,23983.0
2024-02-14 15:55:00,195.16,195.26,194.96,195.21,46019.0,195.16,195.26,194.96,195.21,46019.0
2024-02-15 09:30:00,196.76,197.76,196.05,196.38,5207.0,196.76,197.76,196.05,196.38,5207.0
2024-02-15 09:35:00,196.05,196.73,195.45,196.3,2321.0,196.05,196.73,195.45,196.3,2321.0
2024-02-15 09:40:00,196.57,197.09,196.57,196.99,1100.0,196.57,197.09,196.57,196.99,1100.0
2024-02-15 09:45:00,197.06,197.76,197.06,197.19,2067.0,197.06,197.76,197.06,197.19,2067.0
2024-02-15 09:50:00,197.05,197.05,196.72,196.76,2095.0,197.05,197.05,196.72,196.76,2095.0
2024-02-15 09:55:00,196.61,196.64,196.04,196.08,5002.0,196.61,196.64,196.04,196.08,5002.0
2024-02-15 10:00:00,196.18,196.68,196.11,196.53,10764.0,196.18,196.68,196.11,196.53,10764.0
2024-02-15 10:05:00,196.48,197.05,196.38,197.02,6299.0,196.48,197.05,196.38,197.02,6299.0
2024-02-15 10:10:00,197.01,197.15,196.87,197.0,5190.0,197.01,197.15,196.87,197.0,5190.0
2024-02-15 10:15:00,197.05,197.44,196.99,197.31,6734.0,197.05,197.44,196.99,197.31,6734.0
2024-02-15 10:20:00,197.4,197.46,197.08,197.44,3800.0,197.4,197.46,197.08,197.44,3800.0
2024-02-15 10:25:00,197.28,197.28,196.69,196.7,1000.0,197.28,197.28,196.69,196.7,1000.0
2024-02-15 10:30:00,196.77,196.77,196.33,196.34,1139.0,196.77,196.77,196.33,196.34,1139.0
2024-02-15 10:35:00,196.18,196.34,196.1,196.14,1302.0,196.18,196.34,196.1,196.14,1302.0
2024-02-15 10:40:00,196.27,196.27,195.96,196.06,954.0,196.27,196.27,195.96,196.06,954.0
2024-02-15 10:45:00,196.06,196.13,195.89,195.94,900.0,196.06,196.13,195.89,195.94,900.0
2024-02-15 10:50:00,195.83,196.02,195.57,195.83,2412.0,195.83,196.02,195.57,195.83,2412.0
2024-02-15 10:55:00,195.77,196.02,195.77,195.89,2500.0,195.77,196.02,195.77,195.89,2500.0
2024-02-15 11:00:00,195.91,196.03,195.61,195.62,1455.0,195.91,196.03,195.61,195.62,1455.0
2024-02-15 11:05:00,195.62,195.69,195.45,195.45,840.0,195.62,195.69,195.45,195.45,840.0
2024-02-15 11:10:00,195.5,195.85,195.5,195.85,700.0,195.5,195.85,195.5,195.85,700.0
2024-02-15 11:15:00,195.87,195.87,195.83,195.84,300.0,195.87,195.87,195.83,195.84,300.0
2024-02-15 11:20:00,195.84,195.95,195.84,195.85,600.0,195.84,195.95,195.84,195.85,600.0
2024-02-15 11:25:00,195.85,196.13,195.85,196.09,1468.0,195.85,196.13,195.85,196.09,1468.0
2024-02-15 11:30:00,196.07,196.24,195.95,196.12,3902.0,196.07,196.24,195.95,196.12,3902.0
2024-02-15 11:35:00,196.09,196.29,196.09,196.28,400.0,196.09,196.29,196.09,196.28,400.0
2024-02-15 11:40:00,196.44,196.54,196.12,196.16,2740.0,196.44,196.54,196.12,196.16,2740.0
2024-02-15 11:45:00,196.16,196.39,196.16,196.38,1100.0,196.16,196.39,196.16,196.38,1100.0
2024-02-15 11:50:00,196.3,196.36,196.25,196.25,701.0,196.3,196.36,196.25,196.25,701.0
2024-02-15 11:55:00,196.08,196.52,196.08,196.52,626.0,196.08,196.52,196.08,196.52,626.0
2024-02-15 12:00:00,196.49,196.49,196.35,196.41,1000.0,196.49,196.49,196.35,196.41,1000.0
2024-02-15 12:05:00,196.41,196.41,196.41,196.41,0.0,196.41,196.41,196.41,196.41,0.0
2024-02-15 12:10:00,196.61,196.84,196.61,196.84,1753.0,196.61,196.84,196.61,196.84,1753.0
2024-02-15 12:15:00,196.83,197.29,196.83,197.29,900.0,196.83,197.29,196.83,197.29,900.0
2024-02-15 12:20:00,197.09,197.17,197.01,197.01,1514.0,197.09,197.17,197.01,197.01,1514.0
2024-02-15 12:25:00,197.0,197.0,196.95,196.95,300.0,197.0,197.0,196.95,196.95,300.0
2024-02-15 12:30:00,196.95,196.95,196.55,196.64,1732.0,196.95,196.95,196.55,196.64,1732.0
2024-02-15 12:35:00,196.59,196.59,196.3,196.38,1336.0,196.59,196.59,196.3,196.38,1336.0
2024-02-15 12:40:00,196.42,196.42,196.42,196.42,200.0,196.42,196.42,196.42,196.42,200.0
2024-02-15 12:45:00,196.42,196.43,196.17,196.18,800.0,196.42,196.43,196.17,196.18,800.0
2024-02-15 12:50:00,196.21,196.51,196.21,196.44,1000.0,196.21,196.51,196.21,196.44,1000.0
2024-02-15 12:55:00,196.39,196.39,196.2,196.24,500.0,196.39,196.39,196.2,196.24,500.0
2024-02-15 13:00:00,196.18,196.18,196.06,196.17,600.0,196.18,196.18,196.06,196.17,600.0
2024-02-15 13:05:00,196.19,196.61,196.18,196.61,700.0,196.19,196.61,196.18,196.61,700.0
2024-02-15 13:10:00,196.72,196.88,196.72,196.88,300.0,196.72,196.88,196.72,196.88,300.0
2024-02-15 13:15:00,196.9,196.96,196.83,196.83,3760.0,196.9,196.96,196.83,196.83,3760.0
2024-02-15 13:20:00,196.87,197.02,196.87,197.02,671.0,196.87,197.02,196.87,197.02,671.0
2024-02-15 13:25:00,196.99,197.14,196.87,197.1,1946.0,196.99,197.14,196.87,197.1,1946.0
2024-02-15 13:30:00,197.13,197.16,196.79,196.79,2170.0,197.13,197.16,196.79,196.79,2170.0
2024-02-15 13:35:00,196.74,196.75,196.58,196.72,500.0,196.74,196.75,196.58,196.72,500.0
2024-02-15 13:40:00,196.82,196.84,196.37,196.53,1100.0,196.82,196.84,196.37,196.53,1100.0
2024-02-15 13:45:00,196.63,196.63,196.49,196.49,300.0,196.63,196.63,196.49,196.49,300.0
2024-02-15 13:50:00,196.54,196.57,196.42,196.45,800.0,196.54,196.57,196.42,196.45,800.0
2024-02-15 13:55:00,196.43,196.49,196.38,196.47,600.0,196.43,196.49,196.38,196.47,600.0
2024-02-15 14:00:00,196.49,196.76,196.48,196.69,1031.0,196.49,196.76,196.48,196.69,1031.0
2024-02-15 14:05:00,196.61,196.81,196.61,196.81,500.0,196.61,196.81,196.61,196.81,500.0
2024-02-15 14:10:00,196.74,196.79,196.71,196.78,1392.0,196.74,196.79,196.71,196.78,1392.0
2024-02-15 14:15:00,196.87,196.87,196.65,196.65,1598.0,196.87,196.87,196.65,196.65,1598.0
2024-02-15 14:20:00,196.67,196.67,196.67,196.67,100.0,196.67,196.67,196.67,196.67,100.0
2024-02-15 14:25:00,196.69,196.85,196.61,196.61,1423.0,196.69,196.85,196.61,196.61,1423.0
2024-02-15 14:30:00,196.86,196.86,196.65,196.68,1700.0,196.86,196.86,196.65,196.68,1700.0
2024-02-15 14:35:00,196.71,196.84,196.69,196.69,603.0,196.71,196.84,196.69,196.69,603.0
2024-02-15 14:40:00,196.63,196.7,196.52,196.53,600.0,196.63,196.7,196.52,196.53,600.0
2024-02-15 14:45:00,196.63,196.79,196.63,196.79,600.0,196.63,196.79,196.63,196.79,600.0
2024-02-15 14:50:00,196.81,196.92,196.65,196.89,1800.0,196.81,196.92,196.65,196.89,1800.0
2024-02-15 14:55:00,196.98,196.98,196.91,196.93,789.0,196.98,196.98,196.91,196.93,789.0
2024-02-15 15:00:00,196.85,196.85,196.56,196.67,1895.0,196.85,196.85,196.56,196.67,1895.0
2024-02-15 15:05:00,196.64,196.64,196.5,196.55,1200.0,196.64,196.64,196.5,196.55,1200.0
2024-02-15 15:10:00,196.53,196.72,196.53,196.7,2102.0,196.53,196.72,196.53,196.7,2102.0
2024-02-15 15:15:00,196.78,196.83,196.69,196.78,1451.0,196.78,196.83,196.69,196.78,1451.0
2024-02-15 15:20:00,196.77,196.77,196.58,196.58,2506.0,196.77,196.77,196.58,196.58,2506.0
2024-02-15 15:25:00,196.66,196.91,196.6,196.91,3244.0,196.66,196.91,196.6,196.91,3244.0
2024-02-15 15:30:00,196.94,197.08,196.93,197.03,2800.0,196.94,197.08,196.93,197.03,2800.0
2024-02-15 15:35:00,197.03,197.06,196.86,196.93,3328.0,197.03,197.06,196.86,196.93,3328.0
2024-02-15 15:40:00,197.01,197.39,197.01,197.31,5015.0,197.01,197.39,197.01,197.31,5015.0
2024-02-15 15:45:00,197.27,197.28,197.04,197.04,8498.0,197.27,197.28,197.04,197.04,8498.0
2024-02-15 15:50:00,197.12,197.44,197.01,197.31,11989.0,197.12,197.44,197.01,197.31,11989.0
2024-02-15 15:55:00,197.32,197.55,197.13,197.2,39484.0,197.32,197.55,197.13,197.2,39484.0
2024-02-16 09:30:00,196.09,196.09,195.95,195.96,3098.0,196.09,196.09,195.95,195.96,3098.0
2024-02-16 09:35:00,195.87,196.16,195.09,195.24,2605.0,195.87,196.16,195.09,195.24,2605.0
2024-02-16 09:40:00,195.48,195.48,195.47,195.48,200.0,195.48,195.48,195.47,195.48,200.0
2024-02-16 09:45:00,195.84,196.45,195.84,196.32,1041.0,195.84,196.45,195.84,196.32,1041.0
2024-02-16 09:50:00,196.69,196.69,195.94,196.08,1613.0,196.69,196.69,195.94,196.08,1613.0
2024-02-16 09:55:00,196.06,196.06,196.06,196.06,100.0,196.06,196.06,196.06,196.06,100.0
2024-02-16 10:00:00,196.43,197.14,196.43,197.06,900.0,196.43,197.14,196.43,197.06,900.0
2024-02-16 10:05:00,197.2,197.98,197.2,197.98,867.0,197.2,197.98,197.2,197.98,867.0
2024-02-16 10:10:00,197.83,198.33,197.82,198.04,1760.0,197.83,198.33,197.82,198.04,1760.0
2024-02-16 10:15:00,197.59,197.69,197.23,197.23,1667.0,197.59,197.69,197.23,197.23,1667.0
2024-02-16 10:20:00,197.23,197.29,197.04,197.25,2118.0,197.23,197.29,197.04,197.25,2118.0
2024-02-16 10:25:00,196.81,196.99,196.77,196.98,1892.0,196.81,196.99,196.77,196.98,1892.0
2024-02-16 10:30:00,197.11,197.25,196.76,197.14,2222.0,197.11,197.25,196.76,197.14,2222.0
2024-02-16 10:35:00,197.21,197.34,196.88,197.07,2509.0,197.21,197.34,196.88,197.07,2509.0
2024-02-16 10:40:00,197.09,197.17,197.02,197.17,527.0,197.09,197.17,197.02,197.17,527.0
2024-02-16 10:45:00,197.18,197.35,197.17,197.23,467.0,197.18,197.35,197.17,197.23,467.0
2024-02-16 10:50:00,197.12,197.32,197.12,197.32,1962.0,197.12,197.32,197.12,197.32,1962.0
2024-02-16 10:55:00,197.47,197.47,197.32,197.42,1600.0,197.47,197.47,197.32,197.42,1600.0
2024-02-16 11:00:00,197.31,197.31,197.02,197.05,2200.0,197.31,197.31,197.02,197.05,2200.0
2024-02-16 11:05:00,197.06,197.38,197.02,197.38,2035.0,197.06,197.38,197.02,197.38,2035.0
2024-02-16 11:10:00,197.34,197.66,197.34,197.47,1240.0,197.34,197.66,197.34,197.47,1240.0
2024-02-16 11:15:00,197.55,197.89,197.54,197.89,1606.0,197.55,197.89,197.54,197.89,1606.0
2024-02-16 11:20:00,197.84,198.11,197.83,198.11,1606.0,197.84,198.11,197.83,198.11,1606.0
2024-02-16 11:25:00,198.17,198.17,197.96,198.01,1168.0,198.17,198.17,197.96,198.01,1168.0
2024-02-16 11:30:00,197.94,198.16,197.94,198.16,860.0,197.94,198.16,197.94,198.16,860.0
2024-02-16 11:35:00,198.09,198.19,198.08,198.19,1800.0,198.09,198.19,198.08,198.19,1800.0
2024-02-16 11:40:00,198.11,198.2,198.1,198.2,600.0,198.11,198.2,198.1,198.2,600.0
2024-02-16 11:45:00,198.23,198.32,198.0,198.15,7706.0,198.23,198.32,198.0,198.15,7706.0
2024-02-16 11:50:00,198.23,198.23,198.06,198.06,796.0,198.23,198.23,198.06,198.06,796.0
2024-02-16 11:55:00,198.14,198.14,198.11,198.12,200.0,198.14,198.14,198.11,198.12,200.0
2024-02-16 12:00:00,198.09,198.22,198.02,198.18,700.0,198.09,198.22,198.02,198.18,700.0
2024-02-16 12:05:00,198.15,198.15,197.9,197.9,2008.0,198.15,198.15,197.9,197.9,2008.0
2024-02-16 12:10:00,198.04,198.08,197.81,198.06,1715.0,198.04,198.08,197.81,198.06,1715.0
2024-02-16 12:15:00,197.92,197.92,197.69,197.87,940.0,197.92,197.92,197.69,197.87,940.0
2024-02-16 12:20:00,197.87,197.88,197.79,197.88,400.0,197.87,197.88,197.79,197.88,400.0
2024-02-16 12:25:00,197.91,198.15,197.91,198.15,1369.0,197.91,198.15,197.91,198.15,1369.0
2024-02-16 12:30:00,198.07,198.13,197.98,197.98,1310.0,198.07,198.13,197.98,197.98,1310.0
2024-02-16 12:35:00,197.94,198.18,197.94,198.09,800.0,197.94,198.18,197.94,198.09,800.0
2024-02-16 12:40:00,198.09,198.1,198.0,198.0,300.0,198.09,198.1,198.0,198.0,300.0
2024-02-16 12:45:00,198.08,198.08,198.02,198.02,450.0,198.08,198.08,198.02,198.02,450.0
2024-02-16 12:50:00,198.03,198.18,198.03,198.15,900.0,198.03,198.18,198.03,198.15,900.0
2024-02-16 12:55:00,198.15,198.15,198.03,198.03,400.0,198.15,198.15,198.03,198.03,400.0
2024-02-16 13:00:00,198.1,198.23,198.03,198.23,2442.0,198.1,198.23,198.03,198.23,2442.0
2024-02-16 13:05:00,198.12,198.12,197.76,198.08,5801.0,198.12,198.12,197.76,198.08,5801.0
2024-02-16 13:10:00,197.95,198.07,197.94,198.06,799.0,197.95,198.07,197.94,198.06,799.0
2024-02-16 13:15:00,197.99,198.18,197.99,198.14,500.0,197.99,198.18,197.99,198.14,500.0
2024-02-16 13:20:00,198.15,198.48,198.15,198.45,1001.0,198.15,198.48,198.15,198.45,1001.0
2024-02-16 13:25:00,198.47,198.51,198.38,198.46,1346.0,198.47,198.51,198.38,198.46,1346.0
2024-02-16 13:30:00,198.52,198.61,198.49,198.61,1811.0,198.52,198.61,198.49,198.61,1811.0
2024-02-16 13:35:00,198.54,198.55,198.38,198.38,2643.0,198.54,198.55,198.38,198.38,2643.0
2024-02-16 13:40:00,198.32,198.39,198.32,198.39,500.0,198.32,198.39,198.32,198.39,500.0
2024-02-16 13:45:00,198.38,198.47,198.28,198.28,1403.0,198.38,198.47,198.28,198.28,1403.0
2024-02-16 13:50:00,198.38,198.41,198.24,198.24,611.0,198.38,198.41,198.24,198.24,611.0
2024-02-16 13:55:00,198.33,198.4,198.33,198.39,400.0,198.33,198.4,198.33,198.39,400.0
2024-02-16 14:00:00,198.39,198.6,198.34,198.59,3302.0,198.39,198.6,198.34,198.59,3302.0
2024-02-16 14:05:00,198.53,198.55,198.31,198.31,8439.0,198.53,198.55,198.31,198.31,8439.0
2024-02-16 14:10:00,198.38,198.52,198.37,198.51,1426.0,198.38,198.52,198.37,198.51,1426.0
2024-02-16 14:15:00,198.52,198.55,198.43,198.43,1504.0,198.52,198.55,198.43,198.43,1504.0
2024-02-16 14:20:00,198.42,198.49,198.05,198.22,3304.0,198.42,198.49,198.05,198.22,3304.0
2024-02-16 14:25:00,198.13,198.3,198.13,198.24,1193.0,198.13,198.3,198.13,198.24,1193.0
2024-02-16 14:30:00,198.19,198.19,197.8,197.81,1505.0,198.19,198.19,197.8,197.81,1505.0
2024-02-16 14:35:00,197.71,197.72,197.63,197.72,819.0,197.71,197.72,197.63,197.72,819.0
2024-02-16 14:40:00,197.68,197.68,197.67,197.68,100.0,197.68,197.68,197.67,197.68,100.0
2024-02-16 14:45:00,197.54,197.54,196.86,196.92,3100.0,197.54,197.54,196.86,196.92,3100.0
2024-02-16 14:50:00,196.75,196.9,196.62,196.9,2706.0,196.75,196.9,196.62,196.9,2706.0
2024-02-16 14:55:00,196.88,196.9,196.79,196.8,1000.0,196.88,196.9,196.79,196.8,1000.0
2024-02-16 15:00:00,196.79,196.98,196.79,196.84,1734.0,196.79,196.98,196.79,196.84,1734.0
2024-02-16 15:05:00,196.91,196.97,196.75,196.97,1900.0,196.91,196.97,196.75,196.97,1900.0
2024-02-16 15:10:00,196.97,196.97,196.77,196.97,1501.0,196.97,196.97,196.77,196.97,1501.0
2024-02-16 15:15:00,196.88,197.09,196.85,196.95,2400.0,196.88,197.09,196.85,196.95,2400.0
2024-02-16 15:20:00,197.02,197.04,196.84,197.04,2234.0,197.02,197.04,196.84,197.04,2234.0
2024-02-16 15:25:00,197.0,197.07,196.96,197.07,900.0,197.0,197.07,196.96,197.07,900.0
2024-02-16 15:30:00,197.11,197.4,196.95,196.95,5053.0,197.11,197.4,196.95,196.95,5053.0
2024-02-16 15:35:00,196.97,196.97,196.75,196.86,5052.0,196.97,196.97,196.75,196.86,5052.0
2024-02-16 15:40:00,196.86,196.86,196.51,196.51,3699.0,196.86,196.86,196.51,196.51,3699.0
2024-02-16 15:45:00,196.52,196.54,195.83,195.83,16872.0,196.52,196.54,195.83,195.83,16872.0
2024-02-16 15:50:00,195.88,196.09,195.39,195.63,19608.0,195.88,196.09,195.39,195.63,19608.0
2024-02-16 15:55:00,195.73,195.73,195.14,195.18,77474.0,195.73,195.73,195.14,195.18,77474.0
2024-02-20 09:30:00,194.37,194.37,193.1,194.13,4953.0,194.37,194.37,193.1,194.13,4953.0
2024-02-20 09:35:00,193.98,193.99,193.2,193.99,1100.0,193.98,193.99,193.2,193.99,1100.0
2024-02-20 09:40:00,194.0,194.81,193.97,194.7,3280.0,194.0,194.81,193.97,194.7,3280.0
2024-02-20 09:45:00,194.81,195.68,194.41,195.49,4855.0,194.81,195.68,194.41,195.49,4855.0
2024-02-20 09:50:00,195.64,196.17,195.51,196.17,4897.0,195.64,196.17,195.51,196.17,4897.0
2024-02-20 09:55:00,196.41,196.85,196.41,196.56,1947.0,196.41,196.85,196.41,196.56,1947.0
2024-02-20 10:00:00,196.81,196.82,195.72,195.78,5305.0,196.81,196.82,195.72,195.78,5305.0
2024-02-20 10:05:00,195.85,196.16,195.72,195.87,3713.0,195.85,196.16,195.72,195.87,3713.0
2024-02-20 10:10:00,195.9,196.07,195.33,195.33,2726.0,195.9,196.07,195.33,195.33,2726.0
2024-02-20 10:15:00,195.25,195.41,195.23,195.23,947.0,195.25,195.41,195.23,195.23,947.0
2024-02-20 10:20:00,195.22,195.22,194.89,195.21,4179.0,195.22,195.22,194.89,195.21,4179.0
2024-02-20 10:25:00,195.09,195.09,194.67,194.73,3093.0,195.09,195.09,194.67,194.73,3093.0
2024-02-20 10:30:00,194.6,194.72,194.29,194.35,1811.0,194.6,194.72,194.29,194.35,1811.0
2024-02-20 10:35:00,194.19,194.22,194.01,194.02,935.0,194.19,194.22,194.01,194.02,935.0
2024-02-20 10:40:00,193.95,194.16,193.76,193.76,4708.0,193.95,194.16,193.76,193.76,4708.0
2024-02-20 10:45:00,193.8,193.99,193.78,193.95,2800.0,193.8,193.99,193.78,193.95,2800.0
2024-02-20 10:50:00,193.95,194.31,193.95,194.13,4076.0,193.95,194.31,193.95,194.13,4076.0
2024-02-20 10:55:00,194.23,194.23,194.05,194.16,2247.0,194.23,194.23,194.05,194.16,2247.0
2024-02-20 11:00:00,194.26,194.85,194.21,194.78,2020.0,194.26,194.85,194.21,194.78,2020.0
2024-02-20 11:05:00,194.7,194.78,194.64,194.78,800.0,194.7,194.78,194.64,194.78,800.0
2024-02-20 11:10:00,194.77,194.77,194.52,194.52,2653.0,194.77,194.77,194.52,194.52,2653.0
2024-02-20 11:15:00,194.55,194.94,194.55,194.92,1327.0,194.55,194.94,194.55,194.92,1327.0
2024-02-20 11:20:00,194.82,194.99,194.76,194.95,1001.0,194.82,194.99,194.76,194.95,1001.0
2024-02-20 11:25:00,195.04,195.04,194.78,194.98,2649.0,195.04,195.04,194.78,194.98,2649.0
2024-02-20 11:30:00,194.9,194.9,194.56,194.57,2302.0,194.9,194.9,194.56,194.57,2302.0
2024-02-20 11:35:00,194.58,194.58,194.42,194.43,801.0,194.58,194.58,194.42,194.43,801.0
2024-02-20 11:40:00,194.41,194.51,194.39,194.49,1300.0,194.41,194.51,194.39,194.49,1300.0
2024-02-20 11:45:00,194.68,195.01,194.57,195.01,1705.0,194.68,195.01,194.57,195.01,1705.0
2024-02-20 11:50:00,194.89,195.13,194.77,194.77,2611.0,194.89,195.13,194.77,194.77,2611.0
2024-02-20 11:55:00,194.77,194.78,194.59,194.69,900.0,194.77,194.78,194.59,194.69,900.0
2024-02-20 12:00:00,194.58,194.58,194.38,194.39,1000.0,194.58,194.58,194.38,194.39,1000.0
2024-02-20 12:05:00,194.48,194.48,194.11,194.13,1300.0,194.48,194.48,194.11,194.13,1300.0
2024-02-20 12:10:00,194.18,194.25,194.1,194.25,1301.0,194.18,194.25,194.1,194.25,1301.0
2024-02-20 12:15:00,194.24,194.39,194.24,194.3,1000.0,194.24,194.39,194.24,194.3,1000.0
2024-02-20 12:20:00,194.34,194.43,194.23,194.33,700.0,194.34,194.43,194.23,194.33,700.0
2024-02-20 12:25:00,194.33,194.41,194.11,194.11,2500.0,194.33,194.41,194.11,194.11,2500.0
2024-02-20 12:30:00,193.93,194.09,193.92,193.95,400.0,193.93,194.09,193.92,193.95,400.0
2024-02-20 12:35:00,194.03,194.03,193.9,193.9,700.0,194.03,194.03,193.9,193.9,700.0
2024-02-20 12:40:00,193.8,194.35,193.8,194.35,2274.0,193.8,194.35,193.8,194.35,2274.0
2024-02-20 12:45:00,194.38,194.57,194.27,194.28,1404.0,194.38,194.57,194.27,194.28,1404.0
2024-02-20 12:50:00,194.26,194.5,194.13,194.49,3774.0,194.26,194.5,194.13,194.49,3774.0
2024-02-20 12:55:00,194.47,194.55,194.38,194.53,1600.0,194.47,194.55,194.38,194.53,1600.0
2024-02-20 13:00:00,194.56,194.65,194.32,194.32,1800.0,194.56,194.65,194.32,194.32,1800.0
2024-02-20 13:05:00,194.3,194.43,194.3,194.36,800.0,194.3,194.43,194.3,194.36,800.0
2024-02-20 13:10:00,194.22,194.52,194.22,194.52,700.0,194.22,194.52,194.22,194.52,700.0
2024-02-20 13:15:00,194.37,194.4,194.18,194.4,2900.0,194.37,194.4,194.18,194.4,2900.0
2024-02-20 13:20:00,194.33,194.34,194.26,194.28,1200.0,194.33,194.34,194.26,194.28,1200.0
2024-02-20 13:25:00,194.35,194.35,194.22,194.3,1523.0,194.35,194.35,194.22,194.3,1523.0
2024-02-20 13:30:00,194.24,194.24,194.08,194.19,2334.0,194.24,194.24,194.08,194.19,2334.0
2024-02-20 13:35:00,194.07,194.16,194.03,194.16,1600.0,194.07,194.16,194.03,194.16,1600.0
2024-02-20 13:40:00,194.11,194.37,194.11,194.36,1423.0,194.11,194.37,194.11,194.36,1423.0
2024-02-20 13:45:00,194.35,194.36,194.15,194.24,3031.0,194.35,194.36,194.15,194.24,3031.0
2024-02-20 13:50:00,194.19,194.2,194.14,194.14,452.0,194.19,194.2,194.14,194.14,452.0
2024-02-20 13:55:00,194.0,194.21,193.97,194.21,792.0,194.0,194.21,193.97,194.21,792.0
2024-02-20 14:00:00,194.29,194.29,194.0,194.01,1613.0,194.29,194.29,194.0,194.01,1613.0
2024-02-20 14:05:00,194.03,194.07,193.95,193.96,800.0,194.03,194.07,193.95,193.96,800.0
2024-02-20 14:10:00,193.95,193.99,193.85,193.95,2220.0,193.95,193.99,193.85,193.95,2220.0
2024-02-20 14:15:00,193.83,194.04,193.68,194.03,2076.0,193.83,194.04,193.68,194.03,2076.0
2024-02-20 14:20:00,194.07,194.07,193.62,193.76,3774.0,194.07,194.07,193.62,193.76,3774.0
2024-02-20 14:25:00,193.81,194.04,193.81,193.98,800.0,193.81,194.04,193.81,193.98,800.0
2024-02-20 14:30:00,193.9,194.12,193.89,194.12,900.0,193.9,194.12,193.89,194.12,900.0
2024-02-20 14:35:00,194.12,194.24,194.02,194.08,1700.0,194.12,194.24,194.02,194.08,1700.0
2024-02-20 14:40:00,194.09,194.19,194.09,194.09,300.0,194.09,194.19,194.09,194.09,300.0
2024-02-20 14:45:00,194.19,194.7,194.19,194.7,1268.0,194.19,194.7,194.19,194.7,1268.0
2024-02-20 14:50:00,194.67,194.77,194.59,194.65,2269.0,194.67,194.77,194.59,194.65,2269.0
2024-02-20 14:55:00,194.66,194.87,194.65,194.79,1701.0,194.66,194.87,194.65,194.79,1701.0
2024-02-20 15:00:00,194.73,194.73,194.49,194.5,6534.0,194.73,194.73,194.49,194.5,6534.0
2024-02-20 15:05:00,194.47,194.47,194.29,194.33,4667.0,194.47,194.47,194.29,194.33,4667.0
2024-02-20 15:10:00,194.37,194.72,194.3,194.57,9231.0,194.37,194.72,194.3,194.57,9231.0
2024-02-20 15:15:00,194.62,194.65,194.54,194.56,2957.0,194.62,194.65,194.54,194.56,2957.0
2024-02-20 15:20:00,194.57,194.57,194.39,194.39,3044.0,194.57,194.57,194.39,194.39,3044.0
2024-02-20 15:25:00,194.52,194.73,194.49,194.73,6404.0,194.52,194.73,194.49,194.73,6404.0
2024-02-20 15:30:00,194.76,194.87,194.03,194.03,5403.0,194.76,194.87,194.03,194.03,5403.0
2024-02-20 15:35:00,193.92,194.18,193.78,193.89,3752.0,193.92,194.18,193.78,193.89,3752.0
2024-02-20 15:40:00,193.9,194.48,193.89,194.34,6485.0,193.9,194.48,193.89,194.34,6485.0
2024-02-20 15:45:00,194.32,194.55,194.15,194.53,11360.0,194.32,194.55,194.15,194.53,11360.0
2024-02-20 15:50:00,194.52,194.61,193.8,193.82,23969.0,194.52,194.61,193.8,193.82,23969.0
2024-02-20 15:55:00,193.81,193.97,193.38,193.74,80676.0,193.81,193.97,193.38,193.74,80676.0
2024-02-21 09:30:00,193.76,193.84,192.78,193.06,3528.0,193.76,193.84,192.78,193.06,3528.0
2024-02-21 09:35:00,193.06,193.81,192.85,193.81,2005.0,193.06,193.81,192.85,193.81,2005.0
2024-02-21 09:40:00,194.21,194.55,194.2,194.55,300.0,194.21,194.55,194.2,194.55,300.0
2024-02-21 09:45:00,194.84,194.84,194.26,194.26,936.0,194.84,194.84,194.26,194.26,936.0
2024-02-21 09:50:00,194.72,194.72,194.13,194.17,2482.0,194.72,194.72,194.13,194.17,2482.0
2024-02-21 09:55:00,194.29,194.31,194.03,194.17,1960.0,194.29,194.31,194.03,194.17,1960.0
2024-02-21 10:00:00,194.19,194.27,194.01,194.27,1400.0,194.19,194.27,194.01,194.27,1400.0
2024-02-21 10:05:00,194.51,194.6,194.29,194.6,1201.0,194.51,194.6,194.29,194.6,1201.0
2024-02-21 10:10:00,194.59,194.59,194.49,194.5,1755.0,194.59,194.59,194.49,194.5,1755.0
2024-02-21 10:15:00,194.55,194.55,194.04,194.22,2822.0,194.55,194.55,194.04,194.22,2822.0
2024-02-21 10:20:00,194.4,195.24,194.4,195.09,3968.0,194.4,195.24,194.4,195.09,3968.0
2024-02-21 10:25:00,195.07,195.21,194.83,195.21,8938.0,195.07,195.21,194.83,195.21,8938.0
2024-02-21 10:30:00,195.21,195.3,194.95,194.97,5195.0,195.21,195.3,194.95,194.97,5195.0
2024-02-21 10:35:00,194.89,194.97,194.25,194.53,6796.0,194.89,194.97,194.25,194.53,6796.0
2024-02-21 10:40:00,194.63,195.01,194.63,194.98,1252.0,194.63,195.01,194.63,194.98,1252.0
2024-02-21 10:45:00,195.07,195.51,194.95,195.51,4869.0,195.07,195.51,194.95,195.51,4869.0
2024-02-21 10:50:00,195.82,196.03,195.71,195.89,3046.0,195.82,196.03,195.71,195.89,3046.0
2024-02-21 10:55:00,195.86,196.32,195.86,196.32,2296.0,195.86,196.32,195.86,196.32,2296.0
2024-02-21 11:00:00,196.42,196.61,196.08,196.08,3769.0,196.42,196.61,196.08,196.08,3769.0
2024-02-21 11:05:00,196.21,196.3,196.0,196.0,4025.0,196.21,196.3,196.0,196.0,4025.0
2024-02-21 11:10:00,196.19,196.22,195.97,196.02,3062.0,196.19,196.22,195.97,196.02,3062.0
2024-02-21 11:15:00,195.96,195.96,195.64,195.64,3708.0,195.96,195.96,195.64,195.64,3708.0
2024-02-21 11:20:00,195.63,195.91,195.59,195.81,1400.0,195.63,195.91,195.59,195.81,1400.0
2024-02-21 11:25:00,195.91,195.91,195.68,195.68,3773.0,195.91,195.91,195.68,195.68,3773.0
2024-02-21 11:30:00,195.67,195.74,195.61,195.74,1555.0,195.67,195.74,195.61,195.74,1555.0
2024-02-21 11:35:00,195.73,195.73,195.52,195.52,2290.0,195.73,195.73,195.52,195.52,2290.0
2024-02-21 11:40:00,195.51,195.78,195.51,195.72,2932.0,195.51,195.78,195.51,195.72,2932.0
2024-02-21 11:45:00,195.72,195.85,195.66,195.85,1500.0,195.72,195.85,195.66,195.85,1500.0
2024-02-21 11:50:00,195.74,195.98,195.72,195.85,2536.0,195.74,195.98,195.72,195.85,2536.0
2024-02-21 11:55:00,196.01,196.12,195.88,195.88,4762.0,196.01,196.12,195.88,195.88,4762.0
2024-02-21 12:00:00,195.83,195.83,195.59,195.65,5087.0,195.83,195.83,195.59,195.65,5087.0
2024-02-21 12:05:00,195.65,195.65,195.31,195.43,2539.0,195.65,195.65,195.31,195.43,2539.0
2024-02-21 12:10:00,195.32,195.39,195.14,195.3,3080.0,195.32,195.39,195.14,195.3,3080.0
2024-02-21 12:15:00,195.23,195.3,195.15,195.29,2021.0,195.23,195.3,195.15,195.29,2021.0
2024-02-21 12:20:00,195.29,195.35,195.28,195.34,1707.0,195.29,195.35,195.28,195.34,1707.0
2024-02-21 12:25:00,195.31,195.32,195.22,195.27,2841.0,195.31,195.32,195.22,195.27,2841.0
2024-02-21 12:30:00,195.21,195.45,195.15,195.33,1630.0,195.21,195.45,195.15,195.33,1630.0
2024-02-21 12:35:00,195.25,195.39,195.25,195.37,1800.0,195.25,195.39,195.25,195.37,1800.0
2024-02-21 12:40:00,195.36,195.36,195.24,195.31,1565.0,195.36,195.36,195.24,195.31,1565.0
2024-02-21 12:45:00,195.29,195.37,195.29,195.37,500.0,195.29,195.37,195.29,195.37,500.0
2024-02-21 12:50:00,195.6,195.67,195.6,195.67,300.0,195.6,195.67,195.6,195.67,300.0
2024-02-21 12:55:00,195.54,195.88,195.54,195.88,1601.0,195.54,195.88,195.54,195.88,1601.0
2024-02-21 13:00:00,195.96,195.96,195.27,195.52,3622.0,195.96,195.96,195.27,195.52,3622.0
2024-02-21 13:05:00,195.53,195.53,195.37,195.44,1600.0,195.53,195.53,195.37,195.44,1600.0
2024-02-21 13:10:00,195.42,195.56,195.36,195.55,1606.0,195.42,195.56,195.36,195.55,1606.0
2024-02-21 13:15:00,195.53,195.6,195.39,195.41,1900.0,195.53,195.6,195.39,195.41,1900.0
2024-02-21 13:20:00,195.42,195.5,195.39,195.43,1705.0,195.42,195.5,195.39,195.43,1705.0
2024-02-21 13:25:00,195.55,195.57,195.46,195.52,2041.0,195.55,195.57,195.46,195.52,2041.0
2024-02-21 13:30:00,195.49,195.49,194.94,194.95,5171.0,195.49,195.49,194.94,194.95,5171.0
2024-02-21 13:35:00,195.11,195.18,195.08,195.18,618.0,195.11,195.18,195.08,195.18,618.0
2024-02-21 13:40:00,195.11,195.36,195.1,195.25,800.0,195.11,195.36,195.1,195.25,800.0
2024-02-21 13:45:00,195.25,195.25,195.13,195.17,1447.0,195.25,195.25,195.13,195.17,1447.0
2024-02-21 13:50:00,195.22,195.22,195.09,195.09,1020.0,195.22,195.22,195.09,195.09,1020.0
2024-02-21 13:55:00,195.09,195.09,195.06,195.09,701.0,195.09,195.09,195.06,195.09,701.0
2024-02-21 14:00:00,195.0,195.2,194.94,195.08,2100.0,195.0,195.2,194.94,195.08,2100.0
2024-02-21 14:05:00,195.09,195.19,195.07,195.17,1100.0,195.09,195.19,195.07,195.17,1100.0
2024-02-21 14:10:00,195.17,195.17,194.93,194.93,2711.0,195.17,195.17,194.93,194.93,2711.0
2024-02-21 14:15:00,194.98,195.13,194.84,194.84,2389.0,194.98,195.13,194.84,194.84,2389.0
2024-02-21 14:20:00,194.8,194.8,194.36,194.4,2184.0,194.8,194.8,194.36,194.4,2184.0
2024-02-21 14:25:00,194.42,194.46,194.31,194.39,3097.0,194.42,194.46,194.31,194.39,3097.0
2024-02-21 14:30:00,194.39,194.45,194.34,194.37,2032.0,194.39,194.45,194.34,194.37,2032.0
2024-02-21 14:35:00,194.37,194.37,193.83,193.83,3888.0,194.37,194.37,193.83,193.83,3888.0
2024-02-21 14:40:00,193.79,193.79,193.62,193.64,511.0,193.79,193.79,193.62,193.64,511.0
2024-02-21 14:45:00,193.68,193.8,193.59,193.8,3342.0,193.68,193.8,193.59,193.8,3342.0
2024-02-21 14:50:00,193.82,194.03,193.82,194.03,745.0,193.82,194.03,193.82,194.03,745.0
2024-02-21 14:55:00,194.04,194.09,193.92,193.94,5164.0,194.04,194.09,193.92,193.94,5164.0
2024-02-21 15:00:00,193.89,193.91,193.77,193.77,2918.0,193.89,193.91,193.77,193.77,2918.0
2024-02-21 15:05:00,193.84,193.86,193.69,193.69,3260.0,193.84,193.86,193.69,193.69,3260.0
2024-02-21 15:10:00,193.65,193.65,193.37,193.45,2434.0,193.65,193.65,193.37,193.45,2434.0
2024-02-21 15:15:00,193.36,193.83,193.32,193.73,4303.0,193.36,193.83,193.32,193.73,4303.0
2024-02-21 15:20:00,193.77,193.79,193.71,193.75,2377.0,193.77,193.79,193.71,193.75,2377.0
2024-02-21 15:25:00,193.74,193.9,193.72,193.85,3300.0,193.74,193.9,193.72,193.85,3300.0
2024-02-21 15:30:00,193.84,194.24,193.84,194.1,6748.0,193.84,194.24,193.84,194.1,6748.0
2024-02-21 15:35:00,194.12,194.81,194.12,194.7,2986.0,194.12,194.81,194.12,194.7,2986.0
2024-02-21 15:40:00,194.84,194.85,194.61,194.68,4656.0,194.84,194.85,194.61,194.68,4656.0
2024-02-21 15:45:00,194.69,194.72,194.28,194.29,21436.0,194.69,194.72,194.28,194.29,21436.0
2024-02-21 15:50:00,194.27,194.45,194.0,194.27,30333.0,194.27,194.45,194.0,194.27,30333.0
2024-02-21 15:55:00,194.36,194.46,193.75,193.8,81006.0,194.36,194.46,193.75,193.8,81006.0
2024-02-22 09:30:00,195.0,195.7,195.0,195.02,5259.0,195.0,195.7,195.0,195.02,5259.0
2024-02-22 09:35:00,195.0,195.41,194.99,195.34,570.0,195.0,195.41,194.99,195.34,570.0
2024-02-22 09:40:00,194.88,195.82,194.81,195.7,1900.0,194.88,195.82,194.81,195.7,1900.0
2024-02-22 09:45:00,195.97,196.51,195.97,196.51,700.0,195.97,196.51,195.97,196.51,700.0
2024-02-22 09:50:00,196.61,196.98,196.37,196.83,2683.0,196.61,196.98,196.37,196.83,2683.0
2024-02-22 09:55:00,197.09,197.09,197.09,197.09,161.0,197.09,197.09,197.09,197.09,161.0
2024-02-22 10:00:00,197.2,197.92,197.19,197.7,4868.0,197.2,197.92,197.19,197.7,4868.0
2024-02-22 10:05:00,197.63,197.78,197.47,197.47,3399.0,197.63,197.78,197.47,197.47,3399.0
2024-02-22 10:10:00,197.43,197.43,196.89,196.9,1974.0,197.43,197.43,196.89,196.9,1974.0
2024-02-22 10:15:00,197.0,197.15,196.77,196.77,1988.0,197.0,197.15,196.77,196.77,1988.0
2024-02-22 10:20:00,196.87,196.88,196.64,196.88,1459.0,196.87,196.88,196.64,196.88,1459.0
2024-02-22 10:25:00,196.98,197.1,196.69,197.0,2548.0,196.98,197.1,196.69,197.0,2548.0
2024-02-22 10:30:00,196.91,196.93,196.56,196.77,2342.0,196.91,196.93,196.56,196.77,2342.0
2024-02-22 10:35:00,196.93,196.96,196.67,196.83,12093.0,196.93,196.96,196.67,196.83,12093.0
2024-02-22 10:40:00,196.91,197.0,196.64,197.0,2433.0,196.91,197.0,196.64,197.0,2433.0
2024-02-22 10:45:00,196.91,196.92,196.35,196.43,2545.0,196.91,196.92,196.35,196.43,2545.0
2024-02-22 10:50:00,196.27,196.84,196.27,196.84,1269.0,196.27,196.84,196.27,196.84,1269.0
2024-02-22 10:55:00,196.86,197.2,196.85,197.2,405.0,196.86,197.2,196.85,197.2,405.0
2024-02-22 11:00:00,197.27,197.32,197.24,197.32,600.0,197.27,197.32,197.24,197.32,600.0
2024-02-22 11:05:00,197.33,197.61,197.33,197.55,1201.0,197.33,197.61,197.33,197.55,1201.0
2024-02-22 11:10:00,197.67,198.02,197.67,198.02,369.0,197.67,198.02,197.67,198.02,369.0
2024-02-22 11:15:00,198.11,198.12,197.84,197.95,1661.0,198.11,198.12,197.84,197.95,1661.0
2024-02-22 11:20:00,197.77,197.99,197.73,197.91,1003.0,197.77,197.99,197.73,197.91,1003.0
2024-02-22 11:25:00,197.69,197.93,197.69,197.78,1103.0,197.69,197.93,197.69,197.78,1103.0
2024-02-22 11:30:00,197.88,197.93,197.85,197.92,634.0,197.88,197.93,197.85,197.92,634.0
2024-02-22 11:35:00,197.87,198.05,197.87,198.05,500.0,197.87,198.05,197.87,198.05,500.0
2024-02-22 11:40:00,197.96,198.11,197.91,197.92,1403.0,197.96,198.11,197.91,197.92,1403.0
2024-02-22 11:45:00,197.99,198.08,197.68,197.68,4214.0,197.99,198.08,197.68,197.68,4214.0
2024-02-22 11:50:00,197.8,197.8,197.55,197.67,736.0,197.8,197.8,197.55,197.67,736.0
2024-02-22 11:55:00,197.74,197.74,197.56,197.56,1000.0,197.74,197.74,197.56,197.56,1000.0
2024-02-22 12:00:00,197.52,197.63,197.49,197.63,1385.0,197.52,197.63,197.49,197.63,1385.0
2024-02-22 12:05:00,197.58,197.58,197.48,197.48,800.0,197.58,197.58,197.48,197.48,800.0
2024-02-22 12:10:00,197.44,197.55,197.35,197.55,1265.0,197.44,197.55,197.35,197.55,1265.0
2024-02-22 12:15:00,197.45,197.69,197.44,197.67,1206.0,197.45,197.69,197.44,197.67,1206.0
2024-02-22 12:20:00,197.6,197.78,197.6,197.73,629.0,197.6,197.78,197.6,197.73,629.0
2024-02-22 12:25:00,197.7,197.96,197.7,197.93,900.0,197.7,197.96,197.7,197.93,900.0
2024-02-22 12:30:00,198.0,198.09,197.94,198.07,900.0,198.0,198.09,197.94,198.07,900.0
2024-02-22 12:35:00,198.07,198.07,197.85,197.97,1922.0,198.07,198.07,197.85,197.97,1922.0
2024-02-22 12:40:00,198.02,198.12,197.95,198.12,508.0,198.02,198.12,197.95,198.12,508.0
2024-02-22 12:45:00,198.22,198.22,198.06,198.14,1307.0,198.22,198.22,198.06,198.14,1307.0
2024-02-22 12:50:00,198.14,198.17,198.13,198.17,300.0,198.14,198.17,198.13,198.17,300.0
2024-02-22 12:55:00,198.14,198.24,198.13,198.21,476.0,198.14,198.24,198.13,198.21,476.0
2024-02-22 13:00:00,198.14,198.29,197.74,198.29,3019.0,198.14,198.29,197.74,198.29,3019.0
2024-02-22 13:05:00,198.14,199.06,198.14,199.05,11751.0,198.14,199.06,198.14,199.05,11751.0
2024-02-22 13:10:00,198.87,199.35,198.74,199.35,3004.0,198.87,199.35,198.74,199.35,3004.0
2024-02-22 13:15:00,199.37,199.61,199.27,199.4,2201.0,199.37,199.61,199.27,199.4,2201.0
2024-02-22 13:20:00,199.47,199.68,199.46,199.66,2386.0,199.47,199.68,199.46,199.66,2386.0
2024-02-22 13:25:00,199.65,199.74,199.56,199.74,1005.0,199.65,199.74,199.56,199.74,1005.0
2024-02-22 13:30:00,199.74,199.77,199.49,199.5,3787.0,199.74,199.77,199.49,199.5,3787.0
2024-02-22 13:35:00,199.45,199.66,199.41,199.5,2397.0,199.45,199.66,199.41,199.5,2397.0
2024-02-22 13:40:00,199.54,199.78,199.42,199.76,5855.0,199.54,199.78,199.42,199.76,5855.0
2024-02-22 13:45:00,199.78,200.52,199.78,200.45,4104.0,199.78,200.52,199.78,200.45,4104.0
2024-02-22 13:50:00,200.29,200.32,200.04,200.08,5193.0,200.29,200.32,200.04,200.08,5193.0
2024-02-22 13:55:00,200.17,200.41,200.13,200.33,3627.0,200.17,200.41,200.13,200.33,3627.0
2024-02-22 14:00:00,200.35,200.41,199.8,199.81,5345.0,200.35,200.41,199.8,199.81,5345.0
2024-02-22 14:05:00,199.79,200.0,199.74,199.82,3371.0,199.79,200.0,199.74,199.82,3371.0
2024-02-22 14:10:00,199.84,199.96,199.79,199.89,1946.0,199.84,199.96,199.79,199.89,1946.0
2024-02-22 14:15:00,199.93,200.24,199.89,200.18,30034.0,199.93,200.24,199.89,200.18,30034.0
2024-02-22 14:20:00,200.33,200.8,200.32,200.77,4668.0,200.33,200.8,200.32,200.77,4668.0
2024-02-22 14:25:00,200.68,200.85,200.53,200.73,7513.0,200.68,200.85,200.53,200.73,7513.0
2024-02-22 14:30:00,200.66,200.68,200.38,200.47,8357.0,200.66,200.68,200.38,200.47,8357.0
2024-02-22 14:35:00,200.32,200.62,200.2,200.62,1900.0,200.32,200.62,200.2,200.62,1900.0
2024-02-22 14:40:00,200.67,200.94,200.21,200.38,3686.0,200.67,200.94,200.21,200.38,3686.0
2024-02-22 14:45:00,200.09,200.44,200.09,200.44,2379.0,200.09,200.44,200.09,200.44,2379.0
2024-02-22 14:50:00,200.28,200.56,200.24,200.55,2613.0,200.28,200.56,200.24,200.55,2613.0
2024-02-22 14:55:00,200.54,200.6,200.0,200.11,2767.0,200.54,200.6,200.0,200.11,2767.0
2024-02-22 15:00:00,199.98,200.54,199.98,200.5,2874.0,199.98,200.54,199.98,200.5,2874.0
2024-02-22 15:05:00,200.43,200.57,200.38,200.47,3622.0,200.43,200.57,200.38,200.47,3622.0
2024-02-22 15:10:00,200.57,200.75,200.5,200.75,7261.0,200.57,200.75,200.5,200.75,7261.0
2024-02-22 15:15:00,200.73,200.81,200.56,200.58,5775.0,200.73,200.81,200.56,200.58,5775.0
2024-02-22 15:20:00,200.64,200.8,200.5,200.77,8202.0,200.64,200.8,200.5,200.77,8202.0
2024-02-22 15:25:00,200.77,201.06,200.67,200.82,6378.0,200.77,201.06,200.67,200.82,6378.0
2024-02-22 15:30:00,200.86,201.15,200.85,200.9,15087.0,200.86,201.15,200.85,200.9,15087.0
2024-02-22 15:35:00,200.95,201.47,200.95,201.38,9804.0,200.95,201.47,200.95,201.38,9804.0
2024-02-22 15:40:00,201.49,201.54,201.24,201.51,13636.0,201.49,201.54,201.24,201.51,13636.0
2024-02-22 15:45:00,201.5,201.75,201.35,201.67,18524.0,201.5,201.75,201.35,201.67,18524.0
2024-02-22 15:50:00,201.72,201.88,201.51,201.84,31628.0,201.72,201.88,201.51,201.84,31628.0
2024-02-22 15:55:00,201.86,202.3,201.76,202.29,80950.0,201.86,202.3,201.76,202.29,80950.0
2024-02-23 09:30:00,201.65,202.44,201.24,201.46,7514.0,201.65,202.44,201.24,201.46,7514.0
2024-02-23 09:35:00,201.46,201.72,201.45,201.66,3700.0,201.46,201.72,201.45,201.66,3700.0
2024-02-23 09:40:00,201.66,201.66,201.35,201.35,835.0,201.66,201.66,201.35,201.35,835.0
2024-02-23 09:45:00,201.79,202.95,201.6,202.32,7081.0,201.79,202.95,201.6,202.32,7081.0
2024-02-23 09:50:00,202.22,202.34,202.15,202.34,1200.0,202.22,202.34,202.15,202.34,1200.0
2024-02-23 09:55:00,202.4,202.83,202.4,202.69,2200.0,202.4,202.83,202.4,202.69,2200.0
2024-02-23 10:00:00,202.76,202.76,202.01,202.13,3500.0,202.76,202.76,202.01,202.13,3500.0
2024-02-23 10:05:00,202.28,202.77,202.26,202.77,2433.0,202.28,202.77,202.26,202.77,2433.0
2024-02-23 10:10:00,202.63,202.71,202.25,202.5,4796.0,202.63,202.71,202.25,202.5,4796.0
2024-02-23 10:15:00,202.55,202.84,202.31,202.81,5331.0,202.55,202.84,202.31,202.81,5331.0
2024-02-23 10:20:00,202.96,203.44,202.88,202.92,7170.0,202.96,203.44,202.88,202.92,7170.0
2024-02-23 10:25:00,203.04,203.18,202.15,202.16,3286.0,203.04,203.18,202.15,202.16,3286.0
2024-02-23 10:30:00,202.02,202.35,201.58,202.35,15698.0,202.02,202.35,201.58,202.35,15698.0
2024-02-23 10:35:00,202.49,202.77,202.45,202.48,3800.0,202.49,202.77,202.45,202.48,3800.0
2024-02-23 10:40:00,202.53,202.68,202.41,202.43,4400.0,202.53,202.68,202.41,202.43,4400.0
2024-02-23 10:45:00,202.41,202.41,201.87,201.99,7001.0,202.41,202.41,201.87,201.99,7001.0
2024-02-23 10:50:00,201.99,202.44,201.78,201.82,8805.0,201.99,202.44,201.78,201.82,8805.0
2024-02-23 10:55:00,201.67,201.68,201.45,201.5,4373.0,201.67,201.68,201.45,201.5,4373.0
2024-02-23 11:00:00,201.23,201.28,200.67,200.74,2706.0,201.23,201.28,200.67,200.74,2706.0
2024-02-23 11:05:00,200.57,200.79,200.57,200.68,1149.0,200.57,200.79,200.57,200.68,1149.0
2024-02-23 11:10:00,200.76,200.79,200.65,200.78,400.0,200.76,200.79,200.65,200.78,400.0
2024-02-23 11:15:00,200.78,200.79,200.52,200.61,2398.0,200.78,200.79,200.52,200.61,2398.0
2024-02-23 11:20:00,200.62,201.45,200.62,201.11,5890.0,200.62,201.45,200.62,201.11,5890.0
2024-02-23 11:25:00,201.05,201.07,200.94,200.94,500.0,201.05,201.07,200.94,200.94,500.0
2024-02-23 11:30:00,201.02,201.05,200.74,200.74,1700.0,201.02,201.05,200.74,200.74,1700.0
2024-02-23 11:35:00,200.94,201.08,200.77,201.0,3196.0,200.94,201.08,200.77,201.0,3196.0
2024-02-23 11:40:00,201.0,201.02,200.73,200.81,1638.0,201.0,201.02,200.73,200.81,1638.0
2024-02-23 11:45:00,200.81,200.81,200.54,200.6,3720.0,200.81,200.81,200.54,200.6,3720.0
2024-02-23 11:50:00,200.59,201.01,200.59,200.78,3555.0,200.59,201.01,200.59,200.78,3555.0
2024-02-23 11:55:00,200.84,201.02,200.8,200.8,1200.0,200.84,201.02,200.8,200.8,1200.0
2024-02-23 12:00:00,200.84,201.12,200.78,201.12,2212.0,200.84,201.12,200.78,201.12,2212.0
2024-02-23 12:05:00,201.13,201.22,201.12,201.15,600.0,201.13,201.22,201.12,201.15,600.0
2024-02-23 12:10:00,201.03,201.13,200.89,201.01,2400.0,201.03,201.13,200.89,201.01,2400.0
2024-02-23 12:15:00,201.07,201.2,200.97,201.0,2489.0,201.07,201.2,200.97,201.0,2489.0
2024-02-23 12:20:00,200.98,201.14,200.8,200.8,1867.0,200.98,201.14,200.8,200.8,1867.0
2024-02-23 12:25:00,200.74,200.76,200.23,200.59,1513.0,200.74,200.76,200.23,200.59,1513.0
2024-02-23 12:30:00,200.56,200.56,200.53,200.53,400.0,200.56,200.56,200.53,200.53,400.0
2024-02-23 12:35:00,200.68,200.88,200.59,200.88,1502.0,200.68,200.88,200.59,200.88,1502.0
2024-02-23 12:40:00,200.84,200.88,200.67,200.78,1700.0,200.84,200.88,200.67,200.78,1700.0
2024-02-23 12:45:00,200.87,201.03,200.85,200.85,700.0,200.87,201.03,200.85,200.85,700.0
2024-02-23 12:50:00,200.74,200.87,200.74,200.87,500.0,200.74,200.87,200.74,200.87,500.0
2024-02-23 12:55:00,200.87,201.09,200.85,200.98,3900.0,200.87,201.09,200.85,200.98,3900.0
2024-02-23 13:00:00,201.07,201.2,200.99,201.12,3414.0,201.07,201.2,200.99,201.12,3414.0
2024-02-23 13:05:00,201.19,201.28,201.12,201.23,1125.0,201.19,201.28,201.12,201.23,1125.0
2024-02-23 13:10:00,201.28,201.44,201.25,201.4,1009.0,201.28,201.44,201.25,201.4,1009.0
2024-02-23 13:15:00,201.49,201.69,201.31,201.31,6729.0,201.49,201.69,201.31,201.31,6729.0
2024-02-23 13:20:00,201.26,201.4,201.25,201.34,3185.0,201.26,201.4,201.25,201.34,3185.0
2024-02-23 13:25:00,201.47,201.47,201.25,201.42,3497.0,201.47,201.47,201.25,201.42,3497.0
2024-02-23 13:30:00,201.55,202.06,201.55,202.05,4143.0,201.55,202.06,201.55,202.05,4143.0
2024-02-23 13:35:00,201.95,202.05,201.94,202.02,1200.0,201.95,202.05,201.94,202.02,1200.0
2024-02-23 13:40:00,202.03,202.04,201.74,201.78,1953.0,202.03,202.04,201.74,201.78,1953.0
2024-02-23 13:45:00,201.67,201.75,201.54,201.55,1700.0,201.67,201.75,201.54,201.55,1700.0
2024-02-23 13:50:00,201.34,201.35,201.34,201.34,491.0,201.34,201.35,201.34,201.34,491.0
2024-02-23 13:55:00,201.45,201.49,201.16,201.16,1325.0,201.45,201.49,201.16,201.16,1325.0
2024-02-23 14:00:00,201.15,201.15,200.87,200.87,764.0,201.15,201.15,200.87,200.87,764.0
2024-02-23 14:05:00,200.87,200.93,200.74,200.75,500.0,200.87,200.93,200.74,200.75,500.0
2024-02-23 14:10:00,200.68,200.82,200.63,200.76,1687.0,200.68,200.82,200.63,200.76,1687.0
2024-02-23 14:15:00,200.68,200.69,200.57,200.57,600.0,200.68,200.69,200.57,200.57,600.0
2024-02-23 14:20:00,200.43,200.44,200.23,200.23,528.0,200.43,200.44,200.23,200.23,528.0
2024-02-23 14:25:00,200.25,200.35,200.18,200.18,500.0,200.25,200.35,200.18,200.18,500.0
2024-02-23 14:30:00,200.21,200.43,200.09,200.35,1600.0,200.21,200.43,200.09,200.35,1600.0
2024-02-23 14:35:00,200.28,200.31,200.21,200.31,1004.0,200.28,200.31,200.21,200.31,1004.0
2024-02-23 14:40:00,200.08,200.09,200.08,200.09,200.0,200.08,200.09,200.08,200.09,200.0
2024-02-23 14:45:00,200.09,200.19,199.97,200.14,1447.0,200.09,200.19,199.97,200.14,1447.0
2024-02-23 14:50:00,200.04,200.11,199.89,199.89,900.0,200.04,200.11,199.89,199.89,900.0
2024-02-23 14:55:00,199.88,199.98,199.87,199.89,1607.0,199.88,199.98,199.87,199.89,1607.0
2024-02-23 15:00:00,199.9,199.92,199.78,199.83,1108.0,199.9,199.92,199.78,199.83,1108.0
2024-02-23 15:05:00,199.89,199.99,199.6,199.62,3868.0,199.89,199.99,199.6,199.62,3868.0
2024-02-23 15:10:00,199.68,199.85,199.65,199.69,3704.0,199.68,199.85,199.65,199.69,3704.0
2024-02-23 15:15:00,199.74,199.93,199.73,199.8,7550.0,199.74,199.93,199.73,199.8,7550.0
2024-02-23 15:20:00,199.8,199.8,199.62,199.71,2654.0,199.8,199.8,199.62,199.71,2654.0
2024-02-23 15:25:00,199.71,199.77,199.23,199.3,6755.0,199.71,199.77,199.23,199.3,6755.0
2024-02-23 15:30:00,199.36,199.69,199.36,199.64,4451.0,199.36,199.69,199.36,199.64,4451.0
2024-02-23 15:35:00,199.58,199.74,199.49,199.68,2902.0,199.58,199.74,199.49,199.68,2902.0
2024-02-23 15:40:00,199.69,199.74,199.54,199.59,5073.0,199.69,199.74,199.54,199.59,5073.0
2024-02-23 15:45:00,199.6,199.67,199.32,199.61,15016.0,199.6,199.67,199.32,199.61,15016.0
2024-02-23 15:50:00,199.66,199.86,199.61,199.78,11631.0,199.66,199.86,199.61,199.78,11631.0
2024-02-23 15:55:00,199.72,199.82,199.32,199.32,39923.0,199.72,199.82,199.32,199.32,39923.0
2024-02-26 09:30:00,202.73,203.92,201.97,203.09,15797.0,202.73,203.92,201.97,203.09,15797.0
2024-02-26 09:35:00,203.67,205.3,203.49,205.3,2959.0,203.67,205.3,203.49,205.3,2959.0
2024-02-26 09:40:00,205.85,205.85,204.86,205.02,4182.0,205.85,205.85,204.86,205.02,4182.0
2024-02-26 09:45:00,205.13,205.82,204.84,205.82,5773.0,205.13,205.82,204.84,205.82,5773.0
2024-02-26 09:50:00,205.99,206.29,205.83,206.04,2893.0,205.99,206.29,205.83,206.04,2893.0
2024-02-26 09:55:00,206.22,206.42,206.01,206.42,3268.0,206.22,206.42,206.01,206.42,3268.0
2024-02-26 10:00:00,206.61,206.79,206.32,206.78,8391.0,206.61,206.79,206.32,206.78,8391.0
2024-02-26 10:05:00,206.7,206.71,205.83,206.05,13587.0,206.7,206.71,205.83,206.05,13587.0
2024-02-26 10:10:00,205.99,205.99,204.81,204.97,17099.0,205.99,205.99,204.81,204.97,17099.0
2024-02-26 10:15:00,204.97,205.12,204.81,204.89,20045.0,204.97,205.12,204.81,204.89,20045.0
2024-02-26 10:20:00,204.87,205.62,204.87,205.29,6634.0,204.87,205.62,204.87,205.29,6634.0
2024-02-26 10:25:00,205.03,205.79,205.03,205.64,22667.0,205.03,205.79,205.03,205.64,22667.0
2024-02-26 10:30:00,205.67,205.81,205.45,205.8,6546.0,205.67,205.81,205.45,205.8,6546.0
2024-02-26 10:35:00,205.74,206.04,205.73,205.82,2698.0,205.74,206.04,205.73,205.82,2698.0
2024-02-26 10:40:00,205.88,206.03,205.88,205.93,650.0,205.88,206.03,205.88,205.93,650.0
2024-02-26 10:45:00,205.61,205.81,205.53,205.53,2543.0,205.61,205.81,205.53,205.53,2543.0
2024-02-26 10:50:00,205.53,205.65,205.14,205.14,5523.0,205.53,205.65,205.14,205.14,5523.0
2024-02-26 10:55:00,205.04,205.04,204.62,204.9,8023.0,205.04,205.04,204.62,204.9,8023.0
2024-02-26 11:00:00,204.96,205.03,204.81,204.86,3200.0,204.96,205.03,204.81,204.86,3200.0
2024-02-26 11:05:00,204.96,205.21,204.89,205.21,7735.0,204.96,205.21,204.89,205.21,7735.0
2024-02-26 11:10:00,205.21,205.56,205.11,205.56,1400.0,205.21,205.56,205.11,205.56,1400.0
2024-02-26 11:15:00,205.49,205.6,205.4,205.48,2922.0,205.49,205.6,205.4,205.48,2922.0
2024-02-26 11:20:00,205.35,205.35,205.05,205.21,5400.0,205.35,205.35,205.05,205.21,5400.0
2024-02-26 11:25:00,205.17,205.22,204.94,204.94,5392.0,205.17,205.22,204.94,204.94,5392.0
2024-02-26 11:30:00,205.01,205.16,204.66,204.8,6552.0,205.01,205.16,204.66,204.8,6552.0
2024-02-26 11:35:00,204.7,205.26,204.69,205.16,5153.0,204.7,205.26,204.69,205.16,5153.0
2024-02-26 11:40:00,205.14,205.21,205.07,205.09,12651.0,205.14,205.21,205.07,205.09,12651.0
2024-02-26 11:45:00,205.08,205.14,204.99,205.04,1200.0,205.08,205.14,204.99,205.04,1200.0
2024-02-26 11:50:00,205.11,205.4,205.09,205.34,9661.0,205.11,205.4,205.09,205.34,9661.0
2024-02-26 11:55:00,205.34,205.51,205.34,205.42,13141.0,205.34,205.51,205.34,205.42,13141.0
2024-02-26 12:00:00,205.3,205.31,205.1,205.25,3100.0,205.3,205.31,205.1,205.25,3100.0
2024-02-26 12:05:00,205.36,205.91,205.26,205.82,5125.0,205.36,205.91,205.26,205.82,5125.0
2024-02-26 12:10:00,205.9,205.9,205.51,205.74,4706.0,205.9,205.9,205.51,205.74,4706.0
2024-02-26 12:15:00,205.6,205.65,205.26,205.28,2922.0,205.6,205.65,205.26,205.28,2922.0
2024-02-26 12:20:00,205.28,205.28,205.05,205.2,3530.0,205.28,205.28,205.05,205.2,3530.0
2024-02-26 12:25:00,205.21,205.47,205.2,205.47,702.0,205.21,205.47,205.2,205.47,702.0
2024-02-26 12:30:00,205.45,205.49,205.38,205.38,722.0,205.45,205.49,205.38,205.38,722.0
2024-02-26 12:35:00,205.51,205.65,205.5,205.6,900.0,205.51,205.65,205.5,205.6,900.0
2024-02-26 12:40:00,205.54,205.6,205.51,205.55,900.0,205.54,205.6,205.51,205.55,900.0
2024-02-26 12:45:00,205.55,205.64,205.44,205.45,1552.0,205.55,205.64,205.44,205.45,1552.0
2024-02-26 12:50:00,205.42,205.42,204.91,204.91,2317.0,205.42,205.42,204.91,204.91,2317.0
2024-02-26 12:55:00,204.86,205.12,204.86,205.12,2413.0,204.86,205.12,204.86,205.12,2413.0
2024-02-26 13:00:00,205.03,205.04,204.89,205.04,1100.0,205.03,205.04,204.89,205.04,1100.0
2024-02-26 13:05:00,204.94,204.98,204.9,204.98,1165.0,204.94,204.98,204.9,204.98,1165.0
2024-02-26 13:10:00,204.91,204.91,204.39,204.64,4216.0,204.91,204.91,204.39,204.64,4216.0
2024-02-26 13:15:00,204.65,204.76,204.45,204.47,4677.0,204.65,204.76,204.45,204.47,4677.0
2024-02-26 13:20:00,204.39,204.39,204.0,204.06,2051.0,204.39,204.39,204.0,204.06,2051.0
2024-02-26 13:25:00,203.91,203.91,203.61,203.61,2885.0,203.91,203.91,203.61,203.61,2885.0
2024-02-26 13:30:00,203.59,203.6,203.13,203.38,8432.0,203.59,203.6,203.13,203.38,8432.0
2024-02-26 13:35:00,203.35,203.35,203.04,203.27,3500.0,203.35,203.35,203.04,203.27,3500.0
2024-02-26 13:40:00,203.3,203.37,203.2,203.34,4532.0,203.3,203.37,203.2,203.34,4532.0
2024-02-26 13:45:00,203.44,203.67,203.43,203.47,7223.0,203.44,203.67,203.43,203.47,7223.0
2024-02-26 13:50:00,203.55,203.55,203.44,203.5,1300.0,203.55,203.55,203.44,203.5,1300.0
2024-02-26 13:55:00,203.5,203.54,203.0,203.04,9108.0,203.5,203.54,203.0,203.04,9108.0
2024-02-26 14:00:00,203.27,203.42,203.08,203.18,5071.0,203.27,203.42,203.08,203.18,5071.0
2024-02-26 14:05:00,203.29,203.4,203.13,203.21,3016.0,203.29,203.4,203.13,203.21,3016.0
2024-02-26 14:10:00,203.26,203.32,203.08,203.09,1362.0,203.26,203.32,203.08,203.09,1362.0
2024-02-26 14:15:00,203.18,203.31,203.18,203.28,1924.0,203.18,203.31,203.18,203.28,1924.0
2024-02-26 14:20:00,203.31,203.43,203.2,203.33,6128.0,203.31,203.43,203.2,203.33,6128.0
2024-02-26 14:25:00,203.43,203.49,203.2,203.2,5674.0,203.43,203.49,203.2,203.2,5674.0
2024-02-26 14:30:00,203.38,203.8,203.37,203.71,11244.0,203.38,203.8,203.37,203.71,11244.0
2024-02-26 14:35:00,203.78,204.57,203.75,204.57,2000.0,203.78,204.57,203.75,204.57,2000.0
2024-02-26 14:40:00,204.68,204.68,203.77,203.77,4164.0,204.68,204.68,203.77,203.77,4164.0
2024-02-26 14:45:00,203.77,204.12,203.77,204.1,2279.0,203.77,204.12,203.77,204.1,2279.0
2024-02-26 14:50:00,204.22,204.45,204.22,204.36,1853.0,204.22,204.45,204.22,204.36,1853.0
2024-02-26 14:55:00,204.38,204.5,204.34,204.5,2846.0,204.38,204.5,204.34,204.5,2846.0
2024-02-26 15:00:00,204.52,204.91,204.39,204.8,10499.0,204.52,204.91,204.39,204.8,10499.0
2024-02-26 15:05:00,204.89,205.07,204.86,205.07,4801.0,204.89,205.07,204.86,205.07,4801.0
2024-02-26 15:10:00,205.07,205.69,204.97,205.69,6501.0,205.07,205.69,204.97,205.69,6501.0
2024-02-26 15:15:00,205.69,205.78,205.1,205.1,4452.0,205.69,205.78,205.1,205.1,4452.0
2024-02-26 15:20:00,205.08,205.08,204.77,204.88,3122.0,205.08,205.08,204.77,204.88,3122.0
2024-02-26 15:25:00,204.91,205.08,204.91,205.06,4800.0,204.91,205.08,204.91,205.06,4800.0
2024-02-26 15:30:00,205.08,205.12,204.91,204.99,4610.0,205.08,205.12,204.91,204.99,4610.0
2024-02-26 15:35:00,205.02,205.27,204.94,205.21,5623.0,205.02,205.27,204.94,205.21,5623.0
2024-02-26 15:40:00,205.22,205.75,205.17,205.68,7118.0,205.22,205.75,205.17,205.68,7118.0
2024-02-26 15:45:00,205.79,205.91,205.56,205.86,11610.0,205.79,205.91,205.56,205.86,11610.0
2024-02-26 15:50:00,205.82,206.0,205.65,205.8,28078.0,205.82,206.0,205.65,205.8,28078.0
2024-02-26 15:55:00,205.86,206.22,205.7,206.13,57973.0,205.86,206.22,205.7,206.13,57973.0
2024-02-27 09:30:00,206.42,207.43,206.4,206.92,13321.0,206.42,207.43,206.4,206.92,13321.0
2024-02-27 09:35:00,207.17,207.52,206.79,207.01,15777.0,207.17,207.52,206.79,207.01,15777.0
2024-02-27 09:40:00,206.93,207.06,206.42,206.7,5095.0,206.93,207.06,206.42,206.7,5095.0
2024-02-27 09:45:00,206.7,208.72,206.69,208.72,4100.0,206.7,208.72,206.69,208.72,4100.0
2024-02-27 09:50:00,208.68,209.98,208.38,209.45,12194.0,208.68,209.98,208.38,209.45,12194.0
2024-02-27 09:55:00,209.46,209.46,208.24,208.29,3833.0,209.46,209.46,208.24,208.29,3833.0
2024-02-27 10:00:00,208.3,208.3,207.66,207.7,2653.0,208.3,208.3,207.66,207.7,2653.0
2024-02-27 10:05:00,207.55,207.65,207.0,207.52,3546.0,207.55,207.65,207.0,207.52,3546.0
2024-02-27 10:10:00,207.31,207.36,206.69,206.78,1216.0,207.31,207.36,206.69,206.78,1216.0
2024-02-27 10:15:00,207.0,207.0,206.59,206.83,800.0,207.0,207.0,206.59,206.83,800.0
2024-02-27 10:20:00,206.81,207.02,206.62,207.02,4757.0,206.81,207.02,206.62,207.02,4757.0
2024-02-27 10:25:00,207.18,207.18,207.07,207.12,1000.0,207.18,207.18,207.07,207.12,1000.0
2024-02-27 10:30:00,206.99,207.19,206.86,207.07,2097.0,206.99,207.19,206.86,207.07,2097.0
2024-02-27 10:35:00,206.99,207.09,206.57,206.63,2449.0,206.99,207.09,206.57,206.63,2449.0
2024-02-27 10:40:00,206.68,206.68,206.32,206.33,1291.0,206.68,206.68,206.32,206.33,1291.0
2024-02-27 10:45:00,205.74,205.76,205.63,205.63,400.0,205.74,205.76,205.63,205.63,400.0
2024-02-27 10:50:00,205.76,205.8,205.5,205.62,1300.0,205.76,205.8,205.5,205.62,1300.0
2024-02-27 10:55:00,205.4,205.4,205.05,205.12,1400.0,205.4,205.4,205.05,205.12,1400.0
2024-02-27 11:00:00,205.06,205.28,205.06,205.21,5109.0,205.06,205.28,205.06,205.21,5109.0
2024-02-27 11:05:00,205.26,205.27,204.74,204.93,8537.0,205.26,205.27,204.74,204.93,8537.0
2024-02-27 11:10:00,204.84,205.28,204.54,205.28,15107.0,204.84,205.28,204.54,205.28,15107.0
2024-02-27 11:15:00,205.35,205.84,205.28,205.84,900.0,205.35,205.84,205.28,205.84,900.0
2024-02-27 11:20:00,205.73,206.52,205.59,206.49,1500.0,205.73,206.52,205.59,206.49,1500.0
2024-02-27 11:25:00,206.5,206.68,206.22,206.61,3460.0,206.5,206.68,206.22,206.61,3460.0
2024-02-27 11:30:00,206.6,206.61,206.36,206.58,2500.0,206.6,206.61,206.36,206.58,2500.0
2024-02-27 11:35:00,206.58,206.58,206.16,206.26,3147.0,206.58,206.58,206.16,206.26,3147.0
2024-02-27 11:40:00,206.26,206.37,205.87,206.02,1408.0,206.26,206.37,205.87,206.02,1408.0
2024-02-27 11:45:00,205.8,206.29,205.8,206.29,1572.0,205.8,206.29,205.8,206.29,1572.0
2024-02-27 11:50:00,206.25,206.25,205.94,206.01,1445.0,206.25,206.25,205.94,206.01,1445.0
2024-02-27 11:55:00,206.14,206.18,206.14,206.18,861.0,206.14,206.18,206.14,206.18,861.0
2024-02-27 12:00:00,206.32,206.32,206.05,206.05,1403.0,206.32,206.32,206.05,206.05,1403.0
2024-02-27 12:05:00,206.0,206.19,205.93,206.19,1400.0,206.0,206.19,205.93,206.19,1400.0
2024-02-27 12:10:00,206.26,206.3,206.11,206.3,600.0,206.26,206.3,206.11,206.3,600.0
2024-02-27 12:15:00,206.2,206.27,206.11,206.25,1423.0,206.2,206.27,206.11,206.25,1423.0
2024-02-27 12:20:00,206.14,206.14,205.99,205.99,1300.0,206.14,206.14,205.99,205.99,1300.0
2024-02-27 12:25:00,206.02,206.62,206.02,206.22,6163.0,206.02,206.62,206.02,206.22,6163.0
2024-02-27 12:30:00,206.12,206.12,205.89,206.02,1200.0,206.12,206.12,205.89,206.02,1200.0
2024-02-27 12:35:00,206.02,206.02,205.86,205.88,2548.0,206.02,206.02,205.86,205.88,2548.0
2024-02-27 12:40:00,205.83,206.27,205.82,206.27,1000.0,205.83,206.27,205.82,206.27,1000.0
2024-02-27 12:45:00,206.23,206.3,206.22,206.24,900.0,206.23,206.3,206.22,206.24,900.0
2024-02-27 12:50:00,206.27,206.27,205.78,205.78,2755.0,206.27,206.27,205.78,205.78,2755.0
2024-02-27 12:55:00,205.75,205.75,204.72,204.81,4413.0,205.75,205.75,204.72,204.81,4413.0
2024-02-27 13:00:00,204.64,205.6,204.52,205.5,10276.0,204.64,205.6,204.52,205.5,10276.0
2024-02-27 13:05:00,205.51,205.54,205.32,205.53,3665.0,205.51,205.54,205.32,205.53,3665.0
2024-02-27 13:10:00,205.53,205.72,205.53,205.59,4278.0,205.53,205.72,205.53,205.59,4278.0
2024-02-27 13:15:00,205.6,205.76,205.49,205.52,3770.0,205.6,205.76,205.49,205.52,3770.0
2024-02-27 13:20:00,205.39,205.67,205.38,205.65,2400.0,205.39,205.67,205.38,205.65,2400.0
2024-02-27 13:25:00,205.71,205.71,205.51,205.59,958.0,205.71,205.71,205.51,205.59,958.0
2024-02-27 13:30:00,205.5,205.59,205.47,205.51,720.0,205.5,205.59,205.47,205.51,720.0
2024-02-27 13:35:00,205.43,205.44,205.32,205.39,3083.0,205.43,205.44,205.32,205.39,3083.0
2024-02-27 13:40:00,205.38,205.39,204.84,204.93,1713.0,205.38,205.39,204.84,204.93,1713.0
2024-02-27 13:45:00,204.75,204.94,204.68,204.69,2225.0,204.75,204.94,204.68,204.69,2225.0
2024-02-27 13:50:00,204.7,204.75,204.52,204.58,6814.0,204.7,204.75,204.52,204.58,6814.0
2024-02-27 13:55:00,204.67,204.94,204.67,204.85,2017.0,204.67,204.94,204.67,204.85,2017.0
2024-02-27 14:00:00,204.85,204.85,204.84,204.84,300.0,204.85,204.85,204.84,204.84,300.0
2024-02-27 14:05:00,204.73,204.74,204.58,204.58,506.0,204.73,204.74,204.58,204.58,506.0
2024-02-27 14:10:00,204.51,204.53,204.28,204.38,800.0,204.51,204.53,204.28,204.38,800.0
2024-02-27 14:15:00,204.38,204.79,204.37,204.78,3058.0,204.38,204.79,204.37,204.78,3058.0
2024-02-27 14:20:00,204.72,204.79,204.65,204.78,2601.0,204.72,204.79,204.65,204.78,2601.0
2024-02-27 14:25:00,204.64,204.64,204.4,204.5,800.0,204.64,204.64,204.4,204.5,800.0
2024-02-27 14:30:00,204.56,204.56,204.39,204.41,401.0,204.56,204.56,204.39,204.41,401.0
2024-02-27 14:35:00,204.42,204.8,204.41,204.8,3740.0,204.42,204.8,204.41,204.8,3740.0
2024-02-27 14:40:00,204.88,204.88,204.88,204.88,100.0,204.88,204.88,204.88,204.88,100.0
2024-02-27 14:45:00,204.8,204.92,204.79,204.8,2211.0,204.8,204.92,204.79,204.8,2211.0
2024-02-27 14:50:00,204.84,205.49,204.84,205.49,1200.0,204.84,205.49,204.84,205.49,1200.0
2024-02-27 14:55:00,205.39,205.58,205.38,205.58,2510.0,205.39,205.58,205.38,205.58,2510.0
2024-02-27 15:00:00,205.58,205.68,205.53,205.67,3466.0,205.58,205.68,205.53,205.67,3466.0
2024-02-27 15:05:00,205.77,205.83,205.77,205.79,880.0,205.77,205.83,205.77,205.79,880.0
2024-02-27 15:10:00,205.79,205.87,205.7,205.78,2104.0,205.79,205.87,205.7,205.78,2104.0
2024-02-27 15:15:00,205.82,205.87,205.56,205.63,3390.0,205.82,205.87,205.56,205.63,3390.0
2024-02-27 15:20:00,205.67,206.05,205.63,206.05,3052.0,205.67,206.05,205.63,206.05,3052.0
2024-02-27 15:25:00,206.14,206.17,205.97,205.97,2917.0,206.14,206.17,205.97,205.97,2917.0
2024-02-27 15:30:00,206.01,206.07,205.56,205.76,9943.0,206.01,206.07,205.56,205.76,9943.0
2024-02-27 15:35:00,205.72,205.73,205.52,205.72,4972.0,205.72,205.73,205.52,205.72,4972.0
2024-02-27 15:40:00,205.72,206.14,205.71,206.14,13567.0,205.72,206.14,205.71,206.14,13567.0
2024-02-27 15:45:00,206.13,206.99,206.11,206.77,17496.0,206.13,206.99,206.11,206.77,17496.0
2024-02-27 15:50:00,206.83,206.97,206.28,206.68,31779.0,206.83,206.97,206.28,206.68,31779.0
2024-02-27 15:55:00,206.65,207.06,206.65,206.77,50937.0,206.65,207.06,206.65,206.77,50937.0
2024-02-28 09:30:00,205.99,206.47,205.71,206.0,5090.0,205.99,206.47,205.71,206.0,5090.0
2024-02-28 09:35:00,205.63,206.38,205.62,206.2,3272.0,205.63,206.38,205.62,206.2,3272.0
2024-02-28 09:40:00,206.37,206.37,205.57,205.91,1311.0,206.37,206.37,205.57,205.91,1311.0
2024-02-28 09:45:00,205.74,206.15,205.37,206.15,5688.0,205.74,206.15,205.37,206.15,5688.0
2024-02-28 09:50:00,205.98,206.57,205.97,206.57,4350.0,205.98,206.57,205.97,206.57,4350.0
2024-02-28 09:55:00,206.51,206.72,204.98,205.03,9741.0,206.51,206.72,204.98,205.03,9741.0
2024-02-28 10:00:00,205.23,205.31,205.06,205.12,4771.0,205.23,205.31,205.06,205.12,4771.0
2024-02-28 10:05:00,205.12,205.35,204.68,204.88,5804.0,205.12,205.35,204.68,204.88,5804.0
2024-02-28 10:10:00,205.11,205.74,204.94,205.7,5771.0,205.11,205.74,204.94,205.7,5771.0
2024-02-28 10:15:00,205.65,205.94,205.48,205.89,1300.0,205.65,205.94,205.48,205.89,1300.0
2024-02-28 10:20:00,205.66,205.93,205.66,205.66,800.0,205.66,205.93,205.66,205.66,800.0
2024-02-28 10:25:00,205.7,205.7,205.33,205.33,3895.0,205.7,205.7,205.33,205.33,3895.0
2024-02-28 10:30:00,205.23,206.32,205.17,206.31,3332.0,205.23,206.32,205.17,206.31,3332.0
2024-02-28 10:35:00,206.52,206.78,206.17,206.27,1501.0,206.52,206.78,206.17,206.27,1501.0
2024-02-28 10:40:00,206.14,206.5,206.13,206.38,2537.0,206.14,206.5,206.13,206.38,2537.0
2024-02-28 10:45:00,206.25,206.46,206.22,206.46,1759.0,206.25,206.46,206.22,206.46,1759.0
2024-02-28 10:50:00,206.5,206.78,206.5,206.71,3457.0,206.5,206.78,206.5,206.71,3457.0
2024-02-28 10:55:00,206.65,206.65,206.1,206.19,3255.0,206.65,206.65,206.1,206.19,3255.0
2024-02-28 11:00:00,206.19,206.19,205.78,205.99,3337.0,206.19,206.19,205.78,205.99,3337.0
2024-02-28 11:05:00,205.99,206.0,205.58,205.64,2157.0,205.99,206.0,205.58,205.64,2157.0
2024-02-28 11:10:00,205.6,205.78,205.53,205.78,2384.0,205.6,205.78,205.53,205.78,2384.0
2024-02-28 11:15:00,205.83,206.08,205.83,205.93,3298.0,205.83,206.08,205.83,205.93,3298.0
2024-02-28 11:20:00,205.94,205.98,205.81,205.96,2605.0,205.94,205.98,205.81,205.96,2605.0
2024-02-28 11:25:00,206.0,206.04,205.72,205.72,998.0,206.0,206.04,205.72,205.72,998.0
2024-02-28 11:30:00,205.76,205.76,205.42,205.42,761.0,205.76,205.76,205.42,205.42,761.0
2024-02-28 11:35:00,205.22,205.71,205.12,205.66,1904.0,205.22,205.71,205.12,205.66,1904.0
2024-02-28 11:40:00,205.73,205.75,205.42,205.46,1421.0,205.73,205.75,205.42,205.46,1421.0
2024-02-28 11:45:00,205.46,205.63,205.21,205.6,3043.0,205.46,205.63,205.21,205.6,3043.0
2024-02-28 11:50:00,205.63,205.73,205.52,205.52,1358.0,205.63,205.73,205.52,205.52,1358.0
2024-02-28 11:55:00,205.35,205.39,205.21,205.25,1586.0,205.35,205.39,205.21,205.25,1586.0
2024-02-28 12:00:00,205.23,205.52,205.17,205.44,5191.0,205.23,205.52,205.17,205.44,5191.0
2024-02-28 12:05:00,205.55,205.59,205.53,205.59,563.0,205.55,205.59,205.53,205.59,563.0
2024-02-28 12:10:00,205.58,205.6,205.18,205.19,3532.0,205.58,205.6,205.18,205.19,3532.0
2024-02-28 12:15:00,205.1,205.1,204.62,204.62,2106.0,205.1,205.1,204.62,204.62,2106.0
2024-02-28 12:20:00,204.57,204.78,204.53,204.78,5757.0,204.57,204.78,204.53,204.78,5757.0
2024-02-28 12:25:00,204.96,205.25,204.87,205.25,800.0,204.96,205.25,204.87,205.25,800.0
2024-02-28 12:30:00,205.11,205.18,204.37,204.42,5014.0,205.11,205.18,204.37,204.42,5014.0
2024-02-28 12:35:00,204.55,204.57,204.0,204.05,11147.0,204.55,204.57,204.0,204.05,11147.0
2024-02-28 12:40:00,204.05,204.67,204.03,204.67,2604.0,204.05,204.67,204.03,204.67,2604.0
2024-02-28 12:45:00,204.7,205.03,204.62,204.86,2133.0,204.7,205.03,204.62,204.86,2133.0
2024-02-28 12:50:00,204.86,204.9,204.76,204.87,1100.0,204.86,204.9,204.76,204.87,1100.0
2024-02-28 12:55:00,204.88,205.03,204.79,204.81,3018.0,204.88,205.03,204.79,204.81,3018.0
2024-02-28 13:00:00,204.86,204.97,204.75,204.75,2520.0,204.86,204.97,204.75,204.75,2520.0
2024-02-28 13:05:00,204.64,204.65,204.34,204.37,3082.0,204.64,204.65,204.34,204.37,3082.0
2024-02-28 13:10:00,204.47,204.52,204.46,204.46,1200.0,204.47,204.52,204.46,204.46,1200.0
2024-02-28 13:15:00,204.38,204.6,204.38,204.53,1622.0,204.38,204.6,204.38,204.53,1622.0
2024-02-28 13:20:00,204.53,204.68,204.47,204.68,2005.0,204.53,204.68,204.47,204.68,2005.0
2024-02-28 13:25:00,204.64,204.94,204.63,204.94,824.0,204.64,204.94,204.63,204.94,824.0
2024-02-28 13:30:00,205.04,205.14,204.98,205.01,1686.0,205.04,205.14,204.98,205.01,1686.0
2024-02-28 13:35:00,205.02,205.11,205.01,205.02,1225.0,205.02,205.11,205.01,205.02,1225.0
2024-02-28 13:40:00,205.06,205.19,205.06,205.12,1641.0,205.06,205.19,205.06,205.12,1641.0
2024-02-28 13:45:00,205.18,205.58,205.15,205.53,3700.0,205.18,205.58,205.15,205.53,3700.0
2024-02-28 13:50:00,205.55,205.55,205.41,205.41,1000.0,205.55,205.55,205.41,205.41,1000.0
2024-02-28 13:55:00,205.45,205.65,205.44,205.53,847.0,205.45,205.65,205.44,205.53,847.0
2024-02-28 14:00:00,205.62,205.99,205.62,205.99,2012.0,205.62,205.99,205.62,205.99,2012.0
2024-02-28 14:05:00,205.91,206.09,205.88,206.06,1811.0,205.91,206.09,205.88,206.06,1811.0
2024-02-28 14:10:00,205.9,205.92,205.69,205.69,1701.0,205.9,205.92,205.69,205.69,1701.0
2024-02-28 14:15:00,205.56,205.71,205.51,205.69,1339.0,205.56,205.71,205.51,205.69,1339.0
2024-02-28 14:20:00,205.64,205.73,205.64,205.68,706.0,205.64,205.73,205.64,205.68,706.0
2024-02-28 14:25:00,205.68,205.68,205.68,205.68,100.0,205.68,205.68,205.68,205.68,100.0
2024-02-28 14:30:00,205.72,205.77,205.58,205.58,1453.0,205.72,205.77,205.58,205.58,1453.0
2024-02-28 14:35:00,205.5,205.64,205.3,205.64,2506.0,205.5,205.64,205.3,205.64,2506.0
2024-02-28 14:40:00,205.83,205.97,205.82,205.97,700.0,205.83,205.97,205.82,205.97,700.0
2024-02-28 14:45:00,205.87,205.96,205.8,205.89,2636.0,205.87,205.96,205.8,205.89,2636.0
2024-02-28 14:50:00,205.83,205.83,205.56,205.56,892.0,205.83,205.83,205.56,205.56,892.0
2024-02-28 14:55:00,205.62,205.92,205.55,205.92,2732.0,205.62,205.92,205.55,205.92,2732.0
2024-02-28 15:00:00,205.84,205.97,205.82,205.97,1214.0,205.84,205.97,205.82,205.97,1214.0
2024-02-28 15:05:00,205.9,205.9,205.6,205.6,1749.0,205.9,205.9,205.6,205.6,1749.0
2024-02-28 15:10:00,205.63,205.71,205.38,205.43,3389.0,205.63,205.71,205.38,205.43,3389.0
2024-02-28 15:15:00,205.41,205.47,205.34,205.46,1800.0,205.41,205.47,205.34,205.46,1800.0
2024-02-28 15:20:00,205.43,205.43,204.86,204.97,3848.0,205.43,205.43,204.86,204.97,3848.0
2024-02-28 15:25:00,204.79,204.88,204.64,204.71,2395.0,204.79,204.88,204.64,204.71,2395.0
2024-02-28 15:30:00,204.74,205.22,204.74,205.11,8915.0,204.74,205.22,204.74,205.11,8915.0
2024-02-28 15:35:00,205.11,205.12,204.97,205.0,6650.0,205.11,205.12,204.97,205.0,6650.0
2024-02-28 15:40:00,204.91,205.35,204.91,205.3,9401.0,204.91,205.35,204.91,205.3,9401.0
2024-02-28 15:45:00,205.3,205.39,205.22,205.34,6293.0,205.3,205.39,205.22,205.34,6293.0
2024-02-28 15:50:00,205.37,205.6,205.15,205.33,11932.0,205.37,205.6,205.15,205.33,11932.0
2024-02-28 15:55:00,205.34,205.57,205.08,205.45,43488.0,205.34,205.57,205.08,205.45,43488.0
2024-02-29 09:30:00,205.59,206.99,204.14,205.08,13467.0,205.59,206.99,204.14,205.08,13467.0
2024-02-29 09:35:00,205.08,205.13,205.05,205.13,400.0,205.08,205.13,205.05,205.13,400.0
2024-02-29 09:40:00,205.55,205.71,205.04,205.22,1720.0,205.55,205.71,205.04,205.22,1720.0
2024-02-29 09:45:00,205.2,205.21,204.75,204.99,1500.0,205.2,205.21,204.75,204.99,1500.0
2024-02-29 09:50:00,204.99,205.0,204.11,204.11,2555.0,204.99,205.0,204.11,204.11,2555.0
2024-02-29 09:55:00,203.92,204.12,203.48,203.88,5376.0,203.92,204.12,203.48,203.88,5376.0
2024-02-29 10:00:00,203.67,204.02,203.54,203.74,6605.0,203.67,204.02,203.54,203.74,6605.0
2024-02-29 10:05:00,203.81,204.32,203.56,203.8,5151.0,203.81,204.32,203.56,203.8,5151.0
2024-02-29 10:10:00,203.67,203.67,203.02,203.54,5817.0,203.67,203.67,203.02,203.54,5817.0
2024-02-29 10:15:00,203.62,203.89,203.46,203.89,1528.0,203.62,203.89,203.46,203.89,1528.0
2024-02-29 10:20:00,203.7,204.98,203.69,204.77,3806.0,203.7,204.98,203.69,204.77,3806.0
2024-02-29 10:25:00,204.98,205.23,204.73,205.14,5177.0,204.98,205.23,204.73,205.14,5177.0
2024-02-29 10:30:00,205.14,205.27,204.59,204.61,4653.0,205.14,205.27,204.59,204.61,4653.0
2024-02-29 10:35:00,204.71,205.11,204.71,205.0,3485.0,204.71,205.11,204.71,205.0,3485.0
2024-02-29 10:40:00,204.84,204.92,204.65,204.84,1700.0,204.84,204.92,204.65,204.84,1700.0
2024-02-29 10:45:00,204.75,205.33,204.75,205.33,2449.0,204.75,205.33,204.75,205.33,2449.0
2024-02-29 10:50:00,205.48,205.48,205.32,205.35,1000.0,205.48,205.48,205.32,205.35,1000.0
2024-02-29 10:55:00,205.31,205.69,205.31,205.43,1562.0,205.31,205.69,205.31,205.43,1562.0
2024-02-29 11:00:00,205.33,205.41,205.17,205.29,3270.0,205.33,205.41,205.17,205.29,3270.0
2024-02-29 11:05:00,205.17,205.17,204.87,204.87,1200.0,205.17,205.17,204.87,204.87,1200.0
2024-02-29 11:10:00,204.81,204.95,204.65,204.95,2226.0,204.81,204.95,204.65,204.95,2226.0
2024-02-29 11:15:00,204.96,204.96,204.78,204.94,1534.0,204.96,204.96,204.78,204.94,1534.0
2024-02-29 11:20:00,204.86,204.97,204.79,204.8,900.0,204.86,204.97,204.79,204.8,900.0
2024-02-29 11:25:00,204.94,205.04,204.83,204.86,2143.0,204.94,205.04,204.83,204.86,2143.0
2024-02-29 11:30:00,204.9,204.92,204.42,204.42,4580.0,204.9,204.92,204.42,204.42,4580.0
2024-02-29 11:35:00,204.5,204.51,203.93,203.93,2500.0,204.5,204.51,203.93,203.93,2500.0
2024-02-29 11:40:00,204.04,204.34,203.4,204.34,3028.0,204.04,204.34,203.4,204.34,3028.0
2024-02-29 11:45:00,204.24,204.68,204.23,204.68,500.0,204.24,204.68,204.23,204.68,500.0
2024-02-29 11:50:00,205.13,205.15,204.68,204.77,1800.0,205.13,205.15,204.68,204.77,1800.0
2024-02-29 11:55:00,204.83,205.19,204.82,205.19,1110.0,204.83,205.19,204.82,205.19,1110.0
2024-02-29 12:00:00,205.29,205.31,205.23,205.24,876.0,205.29,205.31,205.23,205.24,876.0
2024-02-29 12:05:00,205.24,205.24,204.74,204.89,2329.0,205.24,205.24,204.74,204.89,2329.0
2024-02-29 12:10:00,204.97,204.97,204.66,204.67,800.0,204.97,204.97,204.66,204.67,800.0
2024-02-29 12:15:00,204.62,204.7,204.39,204.5,900.0,204.62,204.7,204.39,204.5,900.0
2024-02-29 12:20:00,204.48,204.59,204.19,204.26,2300.0,204.48,204.59,204.19,204.26,2300.0
2024-02-29 12:25:00,204.34,204.34,204.05,204.05,700.0,204.34,204.34,204.05,204.05,700.0
2024-02-29 12:30:00,204.11,204.34,204.06,204.16,1414.0,204.11,204.34,204.06,204.16,1414.0
2024-02-29 12:35:00,204.16,204.16,203.88,204.07,2901.0,204.16,204.16,203.88,204.07,2901.0
2024-02-29 12:40:00,204.11,204.25,203.98,204.1,1950.0,204.11,204.25,203.98,204.1,1950.0
2024-02-29 12:45:00,204.09,204.32,204.09,204.3,1200.0,204.09,204.32,204.09,204.3,1200.0
2024-02-29 12:50:00,204.29,204.32,204.03,204.32,2300.0,204.29,204.32,204.03,204.32,2300.0
2024-02-29 12:55:00,204.53,204.53,204.36,204.37,500.0,204.53,204.53,204.36,204.37,500.0
2024-02-29 13:00:00,204.37,204.67,204.37,204.6,2300.0,204.37,204.67,204.37,204.6,2300.0
2024-02-29 13:05:00,204.6,204.6,204.29,204.29,4307.0,204.6,204.6,204.29,204.29,4307.0
2024-02-29 13:10:00,204.38,204.5,204.37,204.4,1319.0,204.38,204.5,204.37,204.4,1319.0
2024-02-29 13:15:00,204.4,204.59,204.4,204.53,2493.0,204.4,204.59,204.4,204.53,2493.0
2024-02-29 13:20:00,204.58,204.58,204.27,204.36,2013.0,204.58,204.58,204.27,204.36,2013.0
2024-02-29 13:25:00,204.34,204.58,204.33,204.53,1529.0,204.34,204.58,204.33,204.53,1529.0
2024-02-29 13:30:00,204.6,204.73,204.57,204.7,1200.0,204.6,204.73,204.57,204.7,1200.0
2024-02-29 13:35:00,204.73,204.78,204.59,204.59,1153.0,204.73,204.78,204.59,204.59,1153.0
2024-02-29 13:40:00,204.71,204.71,204.54,204.71,2980.0,204.71,204.71,204.54,204.71,2980.0
2024-02-29 13:45:00,204.76,204.91,204.67,204.67,2000.0,204.76,204.91,204.67,204.67,2000.0
2024-02-29 13:50:00,204.66,204.79,204.57,204.58,1700.0,204.66,204.79,204.57,204.58,1700.0
2024-02-29 13:55:00,204.65,204.72,204.61,204.7,1520.0,204.65,204.72,204.61,204.7,1520.0
2024-02-29 14:00:00,204.67,204.77,204.54,204.77,3282.0,204.67,204.77,204.54,204.77,3282.0
2024-02-29 14:05:00,204.7,204.7,204.51,204.66,1924.0,204.7,204.7,204.51,204.66,1924.0
2024-02-29 14:10:00,204.58,204.58,204.41,204.42,910.0,204.58,204.58,204.41,204.42,910.0
2024-02-29 14:15:00,204.42,204.55,204.42,204.5,2246.0,204.42,204.55,204.42,204.5,2246.0
2024-02-29 14:20:00,204.6,204.94,204.6,204.73,3303.0,204.6,204.94,204.6,204.73,3303.0
2024-02-29 14:25:00,204.66,204.66,204.29,204.49,2102.0,204.66,204.66,204.29,204.49,2102.0
2024-02-29 14:30:00,204.5,204.86,204.5,204.66,3530.0,204.5,204.86,204.5,204.66,3530.0
2024-02-29 14:35:00,204.8,205.06,204.79,204.79,1204.0,204.8,205.06,204.79,204.79,1204.0
2024-02-29 14:40:00,204.79,204.91,204.66,204.66,1951.0,204.79,204.91,204.66,204.66,1951.0
2024-02-29 14:45:00,204.7,204.84,204.63,204.83,1766.0,204.7,204.84,204.63,204.83,1766.0
2024-02-29 14:50:00,204.81,204.92,204.78,204.78,2101.0,204.81,204.92,204.78,204.78,2101.0
2024-02-29 14:55:00,204.84,204.84,204.37,204.72,6796.0,204.84,204.84,204.37,204.72,6796.0
2024-02-29 15:00:00,204.81,204.85,204.51,204.63,7189.0,204.81,204.85,204.51,204.63,7189.0
2024-02-29 15:05:00,204.71,204.98,204.71,204.98,3590.0,204.71,204.98,204.71,204.98,3590.0
2024-02-29 15:10:00,205.03,205.07,204.83,204.86,3696.0,205.03,205.07,204.83,204.86,3696.0
2024-02-29 15:15:00,204.84,204.96,204.84,204.92,1006.0,204.84,204.96,204.84,204.92,1006.0
2024-02-29 15:20:00,204.93,204.94,204.47,204.52,9879.0,204.93,204.94,204.47,204.52,9879.0
2024-02-29 15:25:00,204.54,204.54,204.39,204.43,2495.0,204.54,204.54,204.39,204.43,2495.0
2024-02-29 15:30:00,204.37,204.8,204.37,204.8,6703.0,204.37,204.8,204.37,204.8,6703.0
2024-02-29 15:35:00,204.8,204.9,204.69,204.78,5616.0,204.8,204.9,204.69,204.78,5616.0
2024-02-29 15:40:00,204.76,205.33,204.76,205.17,5691.0,204.76,205.33,204.76,205.17,5691.0
2024-02-29 15:45:00,205.23,205.54,205.16,205.5,12711.0,205.23,205.54,205.16,205.5,12711.0
2024-02-29 15:50:00,205.56,205.71,205.09,205.09,23391.0,205.56,205.71,205.09,205.09,23391.0
2024-02-29 15:55:00,205.15,205.41,204.85,204.85,66735.0,205.15,205.41,204.85,204.85,66735.0
2024-03-01 09:30:00,205.37,206.22,205.0,205.38,8015.0,205.37,206.22,205.0,205.38,8015.0
2024-03-01 09:35:00,205.38,206.37,205.35,205.59,2804.0,205.38,206.37,205.35,205.59,2804.0
2024-03-01 09:40:00,205.68,206.66,205.26,206.56,1220.0,205.68,206.66,205.26,206.56,1220.0
2024-03-01 09:45:00,206.5,206.6,205.98,206.05,4656.0,206.5,206.6,205.98,206.05,4656.0
2024-03-01 09:50:00,206.02,206.66,206.02,206.33,4423.0,206.02,206.66,206.02,206.33,4423.0
2024-03-01 09:55:00,206.22,206.28,205.93,206.09,4444.0,206.22,206.28,205.93,206.09,4444.0
2024-03-01 10:00:00,206.24,207.09,206.08,206.45,12975.0,206.24,207.09,206.08,206.45,12975.0
2024-03-01 10:05:00,206.56,207.37,206.56,207.37,5258.0,206.56,207.37,206.56,207.37,5258.0
2024-03-01 10:10:00,207.39,207.68,207.3,207.39,5118.0,207.39,207.68,207.3,207.39,5118.0
2024-03-01 10:15:00,207.39,207.8,207.37,207.7,1600.0,207.39,207.8,207.37,207.7,1600.0
2024-03-01 10:20:00,207.79,208.13,207.79,208.13,1375.0,207.79,208.13,207.79,208.13,1375.0
2024-03-01 10:25:00,208.53,208.72,208.42,208.61,2702.0,208.53,208.72,208.42,208.61,2702.0
2024-03-01 10:30:00,208.91,208.95,207.95,207.95,2525.0,208.91,208.95,207.95,207.95,2525.0
2024-03-01 10:35:00,207.77,207.77,207.51,207.51,400.0,207.77,207.77,207.51,207.51,400.0
2024-03-01 10:40:00,207.67,208.22,207.67,208.19,838.0,207.67,208.22,207.67,208.19,838.0
2024-03-01 10:45:00,208.31,208.31,207.93,208.01,1948.0,208.31,208.31,207.93,208.01,1948.0
2024-03-01 10:50:00,208.18,208.18,207.94,207.95,2100.0,208.18,208.18,207.94,207.95,2100.0
2024-03-01 10:55:00,207.96,208.03,207.75,207.99,1921.0,207.96,208.03,207.75,207.99,1921.0
2024-03-01 11:00:00,208.07,208.08,207.91,207.91,890.0,208.07,208.08,207.91,207.91,890.0
2024-03-01 11:05:00,208.02,208.02,207.72,207.72,1100.0,208.02,208.02,207.72,207.72,1100.0
2024-03-01 11:10:00,207.81,207.89,207.18,207.23,2411.0,207.81,207.89,207.18,207.23,2411.0
2024-03-01 11:15:00,207.15,207.34,207.15,207.34,500.0,207.15,207.34,207.15,207.34,500.0
2024-03-01 11:20:00,207.28,207.28,206.67,206.77,2272.0,207.28,207.28,206.67,206.77,2272.0
2024-03-01 11:25:00,206.69,206.77,206.58,206.77,804.0,206.69,206.77,206.58,206.77,804.0
2024-03-01 11:30:00,206.61,207.05,206.58,206.89,11500.0,206.61,207.05,206.58,206.89,11500.0
2024-03-01 11:35:00,206.9,207.77,206.86,207.47,6885.0,206.9,207.77,206.86,207.47,6885.0
2024-03-01 11:40:00,207.62,207.62,207.42,207.44,2302.0,207.62,207.62,207.42,207.44,2302.0
2024-03-01 11:45:00,207.28,207.29,207.15,207.25,1000.0,207.28,207.29,207.15,207.25,1000.0
2024-03-01 11:50:00,207.25,207.44,207.14,207.44,1832.0,207.25,207.44,207.14,207.44,1832.0
2024-03-01 11:55:00,207.31,207.32,206.9,206.9,2337.0,207.31,207.32,206.9,206.9,2337.0
2024-03-01 12:00:00,206.84,206.94,206.58,206.6,1571.0,206.84,206.94,206.58,206.6,1571.0
2024-03-01 12:05:00,206.49,206.54,206.38,206.38,1200.0,206.49,206.54,206.38,206.38,1200.0
2024-03-01 12:10:00,206.44,207.28,206.44,207.01,17316.0,206.44,207.28,206.44,207.01,17316.0
2024-03-01 12:15:00,206.99,207.41,206.98,207.24,2389.0,206.99,207.41,206.98,207.24,2389.0
2024-03-01 12:20:00,207.31,207.31,206.67,206.98,10152.0,207.31,207.31,206.67,206.98,10152.0
2024-03-01 12:25:00,206.96,206.97,206.78,206.81,1300.0,206.96,206.97,206.78,206.81,1300.0
2024-03-01 12:30:00,206.95,207.04,206.72,206.82,2475.0,206.95,207.04,206.72,206.82,2475.0
2024-03-01 12:35:00,206.87,206.87,206.35,206.36,3900.0,206.87,206.87,206.35,206.36,3900.0
2024-03-01 12:40:00,206.33,206.47,206.27,206.42,1250.0,206.33,206.47,206.27,206.42,1250.0
2024-03-01 12:45:00,206.39,206.61,206.32,206.6,2350.0,206.39,206.61,206.32,206.6,2350.0
2024-03-01 12:50:00,206.61,206.79,206.57,206.69,2701.0,206.61,206.79,206.57,206.69,2701.0
2024-03-01 12:55:00,206.69,207.14,206.68,207.06,3352.0,206.69,207.14,206.68,207.06,3352.0
2024-03-01 13:00:00,206.98,207.01,206.79,207.01,1300.0,206.98,207.01,206.79,207.01,1300.0
2024-03-01 13:05:00,206.86,207.13,206.86,207.13,941.0,206.86,207.13,206.86,207.13,941.0
2024-03-01 13:10:00,207.11,207.21,206.98,207.01,6140.0,207.11,207.21,206.98,207.01,6140.0
2024-03-01 13:15:00,206.92,206.92,206.63,206.63,1979.0,206.92,206.92,206.63,206.63,1979.0
2024-03-01 13:20:00,206.59,206.6,206.48,206.48,310.0,206.59,206.6,206.48,206.48,310.0
2024-03-01 13:25:00,206.41,206.57,206.02,206.02,5176.0,206.41,206.57,206.02,206.02,5176.0
2024-03-01 13:30:00,206.01,206.01,205.85,205.96,2690.0,206.01,206.01,205.85,205.96,2690.0
2024-03-01 13:35:00,205.97,206.07,205.86,205.99,2990.0,205.97,206.07,205.86,205.99,2990.0
2024-03-01 13:40:00,206.06,206.15,205.87,205.87,2209.0,206.06,206.15,205.87,205.87,2209.0
2024-03-01 13:45:00,205.93,205.96,205.84,205.96,1244.0,205.93,205.96,205.84,205.96,1244.0
2024-03-01 13:50:00,206.2,206.22,206.07,206.07,906.0,206.2,206.22,206.07,206.07,906.0
2024-03-01 13:55:00,206.08,206.13,205.82,205.82,4102.0,206.08,206.13,205.82,205.82,4102.0
2024-03-01 14:00:00,206.0,206.59,205.88,206.59,4600.0,206.0,206.59,205.88,206.59,4600.0
2024-03-01 14:05:00,206.53,206.6,206.2,206.21,2200.0,206.53,206.6,206.2,206.21,2200.0
2024-03-01 14:10:00,206.08,206.08,205.84,205.85,500.0,206.08,206.08,205.84,205.85,500.0
2024-03-01 14:15:00,205.91,205.98,205.8,205.81,2181.0,205.91,205.98,205.8,205.81,2181.0
2024-03-01 14:20:00,205.84,205.98,205.66,205.98,4800.0,205.84,205.98,205.66,205.98,4800.0
2024-03-01 14:25:00,206.02,206.17,205.96,206.17,7332.0,206.02,206.17,205.96,206.17,7332.0
2024-03-01 14:30:00,206.0,206.08,205.93,205.93,1041.0,206.0,206.08,205.93,205.93,1041.0
2024-03-01 14:35:00,205.89,205.95,205.68,205.81,2100.0,205.89,205.95,205.68,205.81,2100.0
2024-03-01 14:40:00,205.8,206.13,205.8,206.0,2410.0,205.8,206.13,205.8,206.0,2410.0
2024-03-01 14:45:00,205.95,206.06,205.91,206.01,1166.0,205.95,206.06,205.91,206.01,1166.0
2024-03-01 14:50:00,206.01,206.05,205.83,205.91,2500.0,206.01,206.05,205.83,205.91,2500.0
2024-03-01 14:55:00,206.03,206.32,205.94,206.21,4020.0,206.03,206.32,205.94,206.21,4020.0
2024-03-01 15:00:00,206.24,206.3,206.23,206.23,1810.0,206.24,206.3,206.23,206.23,1810.0
2024-03-01 15:05:00,206.28,206.28,205.89,205.9,4466.0,206.28,206.28,205.89,205.9,4466.0
2024-03-01 15:10:00,205.85,206.02,205.77,205.96,3811.0,205.85,206.02,205.77,205.96,3811.0
2024-03-01 15:15:00,205.91,205.91,205.77,205.9,1614.0,205.91,205.91,205.77,205.9,1614.0
2024-03-01 15:20:00,205.97,206.28,205.97,206.27,2879.0,205.97,206.28,205.97,206.27,2879.0
2024-03-01 15:25:00,206.28,206.3,206.19,206.28,1093.0,206.28,206.3,206.19,206.28,1093.0
2024-03-01 15:30:00,206.26,206.26,205.99,206.0,5084.0,206.26,206.26,205.99,206.0,5084.0
2024-03-01 15:35:00,205.97,206.08,205.97,206.01,3291.0,205.97,206.08,205.97,206.01,3291.0
2024-03-01 15:40:00,206.0,206.04,205.88,206.02,4987.0,206.0,206.04,205.88,206.02,4987.0
2024-03-01 15:45:00,205.96,206.16,205.64,205.73,20545.0,205.96,206.16,205.64,205.73,20545.0
2024-03-01 15:50:00,205.73,205.92,205.46,205.8,32369.0,205.73,205.92,205.46,205.8,32369.0
2024-03-01 15:55:00,205.82,206.11,205.68,205.68,76005.0,205.82,206.11,205.68,205.68,76005.0
2024-03-04 09:30:00,205.79,206.6,204.52,204.59,7296.0,205.79,206.6,204.52,204.59,7296.0
2024-03-04 09:35:00,205.01,205.1,204.28,204.97,5088.0,205.01,205.1,204.28,204.97,5088.0
2024-03-04 09:40:00,205.31,205.75,204.92,204.92,3600.0,205.31,205.75,204.92,204.92,3600.0
2024-03-04 09:45:00,204.77,204.99,204.14,204.14,4021.0,204.77,204.99,204.14,204.14,4021.0
2024-03-04 09:50:00,204.28,205.47,204.28,205.27,3519.0,204.28,205.47,204.28,205.27,3519.0
2024-03-04 09:55:00,205.36,205.8,205.34,205.8,1755.0,205.36,205.8,205.34,205.8,1755.0
2024-03-04 10:00:00,205.91,206.17,205.0,205.03,3851.0,205.91,206.17,205.0,205.03,3851.0
2024-03-04 10:05:00,204.79,205.04,204.79,204.89,1039.0,204.79,205.04,204.79,204.89,1039.0
2024-03-04 10:10:00,204.98,205.1,204.25,204.25,2537.0,204.98,205.1,204.25,204.25,2537.0
2024-03-04 10:15:00,204.35,204.75,204.01,204.74,4646.0,204.35,204.75,204.01,204.74,4646.0
2024-03-04 10:20:00,204.74,204.74,204.14,204.25,2300.0,204.74,204.74,204.14,204.25,2300.0
2024-03-04 10:25:00,204.14,204.35,203.94,204.26,4449.0,204.14,204.35,203.94,204.26,4449.0
2024-03-04 10:30:00,204.37,204.37,203.97,204.06,2740.0,204.37,204.37,203.97,204.06,2740.0
2024-03-04 10:35:00,204.01,204.04,203.71,203.72,3100.0,204.01,204.04,203.71,203.72,3100.0
2024-03-04 10:40:00,203.78,204.68,203.76,204.24,7668.0,203.78,204.68,203.76,204.24,7668.0
2024-03-04 10:45:00,204.29,204.3,203.89,204.01,5972.0,204.29,204.3,203.89,204.01,5972.0
2024-03-04 10:50:00,204.01,205.01,204.0,205.01,3490.0,204.01,205.01,204.0,205.01,3490.0
2024-03-04 10:55:00,205.01,205.72,204.99,205.69,5249.0,205.01,205.72,204.99,205.69,5249.0
2024-03-04 11:00:00,205.63,206.2,205.63,206.09,3521.0,205.63,206.2,205.63,206.09,3521.0
2024-03-04 11:05:00,206.19,206.47,206.1,206.45,5659.0,206.19,206.47,206.1,206.45,5659.0
2024-03-04 11:10:00,206.46,206.69,206.34,206.69,3403.0,206.46,206.69,206.34,206.69,3403.0
2024-03-04 11:15:00,206.69,206.98,206.48,206.94,4246.0,206.69,206.98,206.48,206.94,4246.0
2024-03-04 11:20:00,206.93,206.93,206.52,206.75,6081.0,206.93,206.93,206.52,206.75,6081.0
2024-03-04 11:25:00,206.82,207.14,206.75,207.14,3572.0,206.82,207.14,206.75,207.14,3572.0
2024-03-04 11:30:00,207.17,207.26,207.06,207.06,3654.0,207.17,207.26,207.06,207.06,3654.0
2024-03-04 11:35:00,206.96,207.31,206.65,207.28,6735.0,206.96,207.31,206.65,207.28,6735.0
2024-03-04 11:40:00,207.3,207.6,207.29,207.47,6637.0,207.3,207.6,207.29,207.47,6637.0
2024-03-04 11:45:00,207.25,207.5,207.09,207.45,2897.0,207.25,207.5,207.09,207.45,2897.0
2024-03-04 11:50:00,207.24,207.26,206.66,206.8,1027.0,207.24,207.26,206.66,206.8,1027.0
2024-03-04 11:55:00,206.8,207.38,206.67,207.38,6574.0,206.8,207.38,206.67,207.38,6574.0
2024-03-04 12:00:00,207.35,207.35,206.91,207.09,2616.0,207.35,207.35,206.91,207.09,2616.0
2024-03-04 12:05:00,206.87,207.01,206.87,206.98,1700.0,206.87,207.01,206.87,206.98,1700.0
2024-03-04 12:10:00,206.97,207.14,206.84,206.84,2300.0,206.97,207.14,206.84,206.84,2300.0
2024-03-04 12:15:00,206.85,207.13,206.73,207.13,3553.0,206.85,207.13,206.73,207.13,3553.0
2024-03-04 12:20:00,207.12,207.29,207.03,207.08,2000.0,207.12,207.29,207.03,207.08,2000.0
2024-03-04 12:25:00,207.09,207.29,207.03,207.19,2110.0,207.09,207.29,207.03,207.19,2110.0
2024-03-04 12:30:00,207.19,207.38,207.17,207.25,815.0,207.19,207.38,207.17,207.25,815.0
2024-03-04 12:35:00,207.15,207.17,206.98,206.98,1600.0,207.15,207.17,206.98,206.98,1600.0
2024-03-04 12:40:00,207.01,207.11,206.93,206.96,2733.0,207.01,207.11,206.93,206.96,2733.0
2024-03-04 12:45:00,206.85,206.93,206.77,206.78,1783.0,206.85,206.93,206.77,206.78,1783.0
2024-03-04 12:50:00,206.89,207.11,206.89,207.03,2954.0,206.89,207.11,206.89,207.03,2954.0
2024-03-04 12:55:00,207.03,207.1,207.01,207.03,2440.0,207.03,207.1,207.01,207.03,2440.0
2024-03-04 13:00:00,207.03,207.1,206.93,207.05,4508.0,207.03,207.1,206.93,207.05,4508.0
2024-03-04 13:05:00,207.13,207.15,207.0,207.15,4100.0,207.13,207.15,207.0,207.15,4100.0
2024-03-04 13:10:00,207.06,207.34,207.05,207.28,4701.0,207.06,207.34,207.05,207.28,4701.0
2024-03-04 13:15:00,207.4,207.67,207.34,207.39,3268.0,207.4,207.67,207.34,207.39,3268.0
2024-03-04 13:20:00,207.42,207.42,207.23,207.24,1621.0,207.42,207.42,207.23,207.24,1621.0
2024-03-04 13:25:00,207.23,207.38,207.21,207.33,1225.0,207.23,207.38,207.21,207.33,1225.0
2024-03-04 13:30:00,207.3,207.39,207.21,207.3,1377.0,207.3,207.39,207.21,207.3,1377.0
2024-03-04 13:35:00,207.28,207.62,207.28,207.62,1807.0,207.28,207.62,207.28,207.62,1807.0
2024-03-04 13:40:00,207.68,207.68,207.59,207.68,1079.0,207.68,207.68,207.59,207.68,1079.0
2024-03-04 13:45:00,207.67,207.67,207.48,207.53,2555.0,207.67,207.67,207.48,207.53,2555.0
2024-03-04 13:50:00,207.44,207.45,207.25,207.26,3320.0,207.44,207.45,207.25,207.26,3320.0
2024-03-04 13:55:00,207.3,207.32,207.23,207.27,3174.0,207.3,207.32,207.23,207.27,3174.0
2024-03-04 14:00:00,207.29,207.61,207.2,207.53,6406.0,207.29,207.61,207.2,207.53,6406.0
2024-03-04 14:05:00,207.53,207.72,207.37,207.71,3541.0,207.53,207.72,207.37,207.71,3541.0
2024-03-04 14:10:00,207.7,207.7,207.37,207.38,3800.0,207.7,207.7,207.37,207.38,3800.0
2024-03-04 14:15:00,207.39,207.39,207.16,207.3,4165.0,207.39,207.39,207.16,207.3,4165.0
2024-03-04 14:20:00,207.31,207.33,206.9,206.9,4334.0,207.31,207.33,206.9,206.9,4334.0
2024-03-04 14:25:00,206.9,207.13,206.78,207.13,4245.0,206.9,207.13,206.78,207.13,4245.0
2024-03-04 14:30:00,207.14,207.26,207.06,207.26,2041.0,207.14,207.26,207.06,207.26,2041.0
2024-03-04 14:35:00,207.26,207.88,207.2,207.88,4899.0,207.26,207.88,207.2,207.88,4899.0
2024-03-04 14:40:00,207.87,207.91,207.75,207.76,1700.0,207.87,207.91,207.75,207.76,1700.0
2024-03-04 14:45:00,207.88,208.17,207.88,208.0,5850.0,207.88,208.17,207.88,208.0,5850.0
2024-03-04 14:50:00,208.06,208.14,207.89,207.9,5735.0,208.06,208.14,207.89,207.9,5735.0
2024-03-04 14:55:00,207.84,208.09,207.84,207.92,5486.0,207.84,208.09,207.84,207.92,5486.0
2024-03-04 15:00:00,207.97,208.18,207.97,208.06,4864.0,207.97,208.18,207.97,208.06,4864.0
2024-03-04 15:05:00,208.13,208.26,207.94,207.94,10328.0,208.13,208.26,207.94,207.94,10328.0
2024-03-04 15:10:00,207.9,207.99,207.84,207.99,3617.0,207.9,207.99,207.84,207.99,3617.0
2024-03-04 15:15:00,207.96,208.15,207.67,207.67,4719.0,207.96,208.15,207.67,207.67,4719.0
2024-03-04 15:20:00,207.51,207.6,207.27,207.6,5792.0,207.51,207.6,207.27,207.6,5792.0
2024-03-04 15:25:00,207.53,207.76,207.52,207.58,5023.0,207.53,207.76,207.52,207.58,5023.0
2024-03-04 15:30:00,207.63,208.28,207.63,208.28,15189.0,207.63,208.28,207.63,208.28,15189.0
2024-03-04 15:35:00,208.14,208.14,207.77,207.94,11456.0,208.14,208.14,207.77,207.94,11456.0
2024-03-04 15:40:00,207.94,208.85,207.85,208.52,19948.0,207.94,208.85,207.85,208.52,19948.0
2024-03-04 15:45:00,208.59,208.6,207.42,207.68,24554.0,208.59,208.6,207.42,207.68,24554.0
2024-03-04 15:50:00,207.75,208.06,207.36,208.03,22238.0,207.75,208.06,207.36,208.03,22238.0
2024-03-04 15:55:00,208.05,208.5,208.05,208.42,66326.0,208.05,208.5,208.05,208.42,66326.0
2024-03-05 09:30:00,207.26,208.1,207.26,208.1,5238.0,207.26,208.1,207.26,208.1,5238.0
2024-03-05 09:35:00,207.38,207.41,207.01,207.05,1248.0,207.38,207.41,207.01,207.05,1248.0
2024-03-05 09:40:00,207.36,208.89,207.36,208.89,1409.0,207.36,208.89,207.36,208.89,1409.0
2024-03-05 09:45:00,209.34,209.54,209.0,209.44,2199.0,209.34,209.54,209.0,209.44,2199.0
2024-03-05 09:50:00,209.3,210.47,209.29,210.45,4207.0,209.3,210.47,209.29,210.45,4207.0
2024-03-05 09:55:00,210.36,210.47,210.24,210.47,1400.0,210.36,210.47,210.24,210.47,1400.0
2024-03-05 10:00:00,210.74,211.28,210.59,210.85,15004.0,210.74,211.28,210.59,210.85,15004.0
2024-03-05 10:05:00,210.61,210.82,209.92,210.15,13357.0,210.61,210.82,209.92,210.15,13357.0
2024-03-05 10:10:00,210.18,210.32,209.27,209.27,7876.0,210.18,210.32,209.27,209.27,7876.0
2024-03-05 10:15:00,209.26,209.42,208.97,209.37,4153.0,209.26,209.42,208.97,209.37,4153.0
2024-03-05 10:20:00,209.28,209.8,209.28,209.6,2205.0,209.28,209.8,209.28,209.6,2205.0
2024-03-05 10:25:00,209.47,209.48,209.13,209.33,5791.0,209.47,209.48,209.13,209.33,5791.0
2024-03-05 10:30:00,209.33,209.43,208.66,208.69,8209.0,209.33,209.43,208.66,208.69,8209.0
2024-03-05 10:35:00,208.58,209.08,208.58,209.0,6318.0,208.58,209.08,208.58,209.0,6318.0
2024-03-05 10:40:00,209.09,209.56,209.06,209.38,7008.0,209.09,209.56,209.06,209.38,7008.0
2024-03-05 10:45:00,209.39,209.98,209.22,209.97,4700.0,209.39,209.98,209.22,209.97,4700.0
2024-03-05 10:50:00,209.98,210.06,209.89,210.06,1800.0,209.98,210.06,209.89,210.06,1800.0
2024-03-05 10:55:00,210.04,210.28,209.87,210.09,4341.0,210.04,210.28,209.87,210.09,4341.0
2024-03-05 11:00:00,210.23,210.39,210.01,210.35,2042.0,210.23,210.39,210.01,210.35,2042.0
2024-03-05 11:05:00,210.3,210.3,209.61,209.61,3711.0,210.3,210.3,209.61,209.61,3711.0
2024-03-05 11:10:00,209.62,209.69,209.22,209.4,2705.0,209.62,209.69,209.22,209.4,2705.0
2024-03-05 11:15:00,209.4,209.47,209.21,209.28,2204.0,209.4,209.47,209.21,209.28,2204.0
2024-03-05 11:20:00,209.28,209.62,209.28,209.56,2456.0,209.28,209.62,209.28,209.56,2456.0
2024-03-05 11:25:00,209.56,210.05,209.56,209.96,2488.0,209.56,210.05,209.56,209.96,2488.0
2024-03-05 11:30:00,209.85,210.04,209.76,210.04,1883.0,209.85,210.04,209.76,210.04,1883.0
2024-03-05 11:35:00,210.04,210.4,209.89,210.4,4746.0,210.04,210.4,209.89,210.4,4746.0
2024-03-05 11:40:00,210.4,210.59,210.11,210.2,5519.0,210.4,210.59,210.11,210.2,5519.0
2024-03-05 11:45:00,210.27,210.34,209.92,210.25,2594.0,210.27,210.34,209.92,210.25,2594.0
2024-03-05 11:50:00,210.21,210.33,210.02,210.02,3101.0,210.21,210.33,210.02,210.02,3101.0
2024-03-05 11:55:00,209.95,210.37,209.81,210.33,1402.0,209.95,210.37,209.81,210.33,1402.0
2024-03-05 12:00:00,210.5,210.74,210.47,210.47,4117.0,210.5,210.74,210.47,210.47,4117.0
2024-03-05 12:05:00,210.53,210.62,210.26,210.26,4001.0,210.53,210.62,210.26,210.26,4001.0
2024-03-05 12:10:00,210.26,210.5,210.09,210.41,1887.0,210.26,210.5,210.09,210.41,1887.0
2024-03-05 12:15:00,210.48,210.64,210.44,210.64,1501.0,210.48,210.64,210.44,210.64,1501.0
2024-03-05 12:20:00,210.59,210.64,210.22,210.56,3343.0,210.59,210.64,210.22,210.56,3343.0
2024-03-05 12:25:00,210.6,210.62,210.47,210.53,4332.0,210.6,210.62,210.47,210.53,4332.0
2024-03-05 12:30:00,210.53,210.56,210.43,210.56,4914.0,210.53,210.56,210.43,210.56,4914.0
2024-03-05 12:35:00,210.63,211.21,210.63,211.21,10981.0,210.63,211.21,210.63,211.21,10981.0
2024-03-05 12:40:00,211.25,211.54,211.2,211.44,4055.0,211.25,211.54,211.2,211.44,4055.0
2024-03-05 12:45:00,211.32,211.56,211.23,211.34,4153.0,211.32,211.56,211.23,211.34,4153.0
2024-03-05 12:50:00,211.46,211.63,211.23,211.61,5761.0,211.46,211.63,211.23,211.61,5761.0
2024-03-05 12:55:00,211.71,211.77,211.43,211.55,2234.0,211.71,211.77,211.43,211.55,2234.0
2024-03-05 13:00:00,211.64,211.64,211.18,211.28,5673.0,211.64,211.64,211.18,211.28,5673.0
2024-03-05 13:05:00,211.25,211.27,211.04,211.19,3534.0,211.25,211.27,211.04,211.19,3534.0
2024-03-05 13:10:00,211.1,211.15,210.96,211.01,3925.0,211.1,211.15,210.96,211.01,3925.0
2024-03-05 13:15:00,211.06,211.06,210.95,210.98,1725.0,211.06,211.06,210.95,210.98,1725.0
2024-03-05 13:20:00,210.98,211.43,210.98,211.39,2700.0,210.98,211.43,210.98,211.39,2700.0
2024-03-05 13:25:00,211.3,211.67,211.24,211.59,4068.0,211.3,211.67,211.24,211.59,4068.0
2024-03-05 13:30:00,211.61,211.94,211.52,211.79,3701.0,211.61,211.94,211.52,211.79,3701.0
2024-03-05 13:35:00,211.87,211.87,211.49,211.6,3215.0,211.87,211.87,211.49,211.6,3215.0
2024-03-05 13:40:00,211.6,211.68,211.45,211.46,4128.0,211.6,211.68,211.45,211.46,4128.0
2024-03-05 13:45:00,211.47,211.51,211.29,211.29,2897.0,211.47,211.51,211.29,211.29,2897.0
2024-03-05 13:50:00,211.25,211.41,211.24,211.33,1700.0,211.25,211.41,211.24,211.33,1700.0
2024-03-05 13:55:00,211.28,211.48,211.26,211.37,1701.0,211.28,211.48,211.26,211.37,1701.0
2024-03-05 14:00:00,211.47,211.65,211.47,211.64,3650.0,211.47,211.65,211.47,211.64,3650.0
2024-03-05 14:05:00,211.6,211.73,211.5,211.62,1740.0,211.6,211.73,211.5,211.62,1740.0
2024-03-05 14:10:00,211.61,211.91,211.61,211.82,1852.0,211.61,211.91,211.61,211.82,1852.0
2024-03-05 14:15:00,211.82,211.92,211.57,211.58,2882.0,211.82,211.92,211.57,211.58,2882.0
2024-03-05 14:20:00,211.48,211.67,211.47,211.66,2081.0,211.48,211.67,211.47,211.66,2081.0
2024-03-05 14:25:00,211.68,211.72,211.54,211.72,2179.0,211.68,211.72,211.54,211.72,2179.0
2024-03-05 14:30:00,211.76,211.79,211.47,211.63,4627.0,211.76,211.79,211.47,211.63,4627.0
2024-03-05 14:35:00,211.57,211.57,211.14,211.14,1420.0,211.57,211.57,211.14,211.14,1420.0
2024-03-05 14:40:00,211.04,211.29,211.04,211.21,1707.0,211.04,211.29,211.04,211.21,1707.0
2024-03-05 14:45:00,211.21,211.21,210.81,210.82,2663.0,211.21,211.21,210.81,210.82,2663.0
2024-03-05 14:50:00,210.9,210.9,210.6,210.6,2015.0,210.9,210.9,210.6,210.6,2015.0
2024-03-05 14:55:00,210.62,210.62,210.15,210.15,3513.0,210.62,210.62,210.15,210.15,3513.0
2024-03-05 15:00:00,210.13,210.14,209.59,209.86,8171.0,210.13,210.14,209.59,209.86,8171.0
2024-03-05 15:05:00,209.95,210.2,209.77,210.19,5155.0,209.95,210.2,209.77,210.19,5155.0
2024-03-05 15:10:00,210.23,210.86,210.21,210.8,22777.0,210.23,210.86,210.21,210.8,22777.0
2024-03-05 15:15:00,210.78,211.28,210.6,211.18,7745.0,210.78,211.28,210.6,211.18,7745.0
2024-03-05 15:20:00,211.18,211.32,210.78,210.78,17480.0,211.18,211.32,210.78,210.78,17480.0
2024-03-05 15:25:00,210.85,211.02,210.55,210.74,14583.0,210.85,211.02,210.55,210.74,14583.0
2024-03-05 15:30:00,210.77,211.5,210.66,211.5,9953.0,210.77,211.5,210.66,211.5,9953.0
2024-03-05 15:35:00,211.58,212.29,211.58,212.05,24557.0,211.58,212.29,211.58,212.05,24557.0
2024-03-05 15:40:00,212.08,212.12,211.5,211.54,12232.0,212.08,212.12,211.5,211.54,12232.0
2024-03-05 15:45:00,211.52,211.54,211.12,211.4,16488.0,211.52,211.54,211.12,211.4,16488.0
2024-03-05 15:50:00,211.46,212.21,211.16,212.12,32209.0,211.46,212.21,211.16,212.12,32209.0
2024-03-05 15:55:00,212.14,212.36,211.94,212.21,68606.0,212.14,212.36,211.94,212.21,68606.0
2024-03-06 09:30:00,212.94,213.68,211.07,211.1,15484.0,212.94,213.68,211.07,211.1,15484.0
2024-03-06 09:35:00,210.59,210.62,207.97,209.0,30100.0,210.59,210.62,207.97,209.0,30100.0
2024-03-06 09:40:00,209.0,209.0,207.21,207.86,11349.0,209.0,209.0,207.21,207.86,11349.0
2024-03-06 09:45:00,208.0,210.18,207.74,209.9,6410.0,208.0,210.18,207.74,209.9,6410.0
2024-03-06 09:50:00,209.89,210.39,209.68,210.0,9380.0,209.89,210.39,209.68,210.0,9380.0
2024-03-06 09:55:00,210.0,210.98,209.89,210.98,9444.0,210.0,210.98,209.89,210.98,9444.0
2024-03-06 10:00:00,210.81,211.23,209.99,210.02,18874.0,210.81,211.23,209.99,210.02,18874.0
2024-03-06 10:05:00,209.69,209.69,208.61,208.98,4497.0,209.69,209.69,208.61,208.98,4497.0
2024-03-06 10:10:00,209.28,209.94,209.26,209.54,4553.0,209.28,209.94,209.26,209.54,4553.0
2024-03-06 10:15:00,209.47,210.46,209.32,210.46,5608.0,209.47,210.46,209.32,210.46,5608.0
2024-03-06 10:20:00,210.57,210.64,209.61,209.62,4789.0,210.57,210.64,209.61,209.62,4789.0
2024-03-06 10:25:00,209.86,209.86,209.0,209.13,8210.0,209.86,209.86,209.0,209.13,8210.0
2024-03-06 10:30:00,209.2,209.99,209.11,209.99,12065.0,209.2,209.99,209.11,209.99,12065.0
2024-03-06 10:35:00,210.0,210.0,209.74,209.88,8732.0,210.0,210.0,209.74,209.88,8732.0
2024-03-06 10:40:00,209.87,209.97,209.45,209.84,9709.0,209.87,209.97,209.45,209.84,9709.0
2024-03-06 10:45:00,209.95,209.95,208.95,209.39,8236.0,209.95,209.95,208.95,209.39,8236.0
2024-03-06 10:50:00,209.39,210.0,209.39,209.97,19974.0,209.39,210.0,209.39,209.97,19974.0
2024-03-06 10:55:00,210.0,210.5,209.29,209.6,11469.0,210.0,210.5,209.29,209.6,11469.0
2024-03-06 11:00:00,209.63,210.02,209.63,209.95,5765.0,209.63,210.02,209.63,209.95,5765.0
2024-03-06 11:05:00,209.92,210.32,209.92,210.1,3759.0,209.92,210.32,209.92,210.1,3759.0
2024-03-06 11:10:00,210.12,210.12,209.65,209.68,3086.0,210.12,210.12,209.65,209.68,3086.0
2024-03-06 11:15:00,209.59,209.74,209.43,209.43,4286.0,209.59,209.74,209.43,209.43,4286.0
2024-03-06 11:20:00,209.37,209.66,208.95,209.24,4438.0,209.37,209.66,208.95,209.24,4438.0
2024-03-06 11:25:00,209.28,209.36,209.09,209.16,8206.0,209.28,209.36,209.09,209.16,8206.0
2024-03-06 11:30:00,208.96,209.11,208.06,208.06,5950.0,208.96,209.11,208.06,208.06,5950.0
2024-03-06 11:35:00,208.28,208.51,207.84,207.99,6519.0,208.28,208.51,207.84,207.99,6519.0
2024-03-06 11:40:00,208.16,209.22,208.15,209.16,6452.0,208.16,209.22,208.15,209.16,6452.0
2024-03-06 11:45:00,209.14,209.17,208.79,208.79,6301.0,209.14,209.17,208.79,208.79,6301.0
2024-03-06 11:50:00,208.78,209.22,208.78,208.78,7451.0,208.78,209.22,208.78,208.78,7451.0
2024-03-06 11:55:00,208.76,208.81,208.49,208.75,9014.0,208.76,208.81,208.49,208.75,9014.0
2024-03-06 12:00:00,208.75,209.22,208.69,208.85,4730.0,208.75,209.22,208.69,208.85,4730.0
2024-03-06 12:05:00,208.86,209.0,208.44,208.52,6260.0,208.86,209.0,208.44,208.52,6260.0
2024-03-06 12:10:00,208.44,208.54,208.14,208.21,6827.0,208.44,208.54,208.14,208.21,6827.0
2024-03-06 12:15:00,208.16,208.21,207.26,207.27,7519.0,208.16,208.21,207.26,207.27,7519.0
2024-03-06 12:20:00,207.28,207.78,206.75,207.03,28590.0,207.28,207.78,206.75,207.03,28590.0
2024-03-06 12:25:00,207.14,207.3,206.77,206.77,8986.0,207.14,207.3,206.77,206.77,8986.0
2024-03-06 12:30:00,206.9,207.51,206.78,206.93,12161.0,206.9,207.51,206.78,206.93,12161.0
2024-03-06 12:35:00,206.92,207.36,206.84,206.96,10517.0,206.92,207.36,206.84,206.96,10517.0
2024-03-06 12:40:00,207.04,207.04,206.72,206.77,4298.0,207.04,207.04,206.72,206.77,4298.0
2024-03-06 12:45:00,206.67,207.18,206.61,206.76,13977.0,206.67,207.18,206.61,206.76,13977.0
2024-03-06 12:50:00,206.76,206.78,206.52,206.56,4200.0,206.76,206.78,206.52,206.56,4200.0
2024-03-06 12:55:00,206.5,206.5,206.05,206.25,7102.0,206.5,206.5,206.05,206.25,7102.0
2024-03-06 13:00:00,206.25,206.7,206.06,206.68,7657.0,206.25,206.7,206.06,206.68,7657.0
2024-03-06 13:05:00,206.69,206.76,206.5,206.55,9663.0,206.69,206.76,206.5,206.55,9663.0
2024-03-06 13:10:00,206.62,206.79,206.25,206.25,9608.0,206.62,206.79,206.25,206.25,9608.0
2024-03-06 13:15:00,206.36,206.58,205.89,206.58,8319.0,206.36,206.58,205.89,206.58,8319.0
2024-03-06 13:20:00,206.59,206.67,206.38,206.53,7530.0,206.59,206.67,206.38,206.53,7530.0
2024-03-06 13:25:00,206.5,206.59,206.11,206.34,9280.0,206.5,206.59,206.11,206.34,9280.0
2024-03-06 13:30:00,206.3,206.35,205.05,205.32,13828.0,206.3,206.35,205.05,205.32,13828.0
2024-03-06 13:35:00,205.34,205.71,205.13,205.63,7426.0,205.34,205.71,205.13,205.63,7426.0
2024-03-06 13:40:00,205.63,205.88,205.54,205.71,5656.0,205.63,205.88,205.54,205.71,5656.0
2024-03-06 13:45:00,205.64,205.8,204.99,205.04,11946.0,205.64,205.8,204.99,205.04,11946.0
2024-03-06 13:50:00,205.04,205.44,204.99,205.19,7984.0,205.04,205.44,204.99,205.19,7984.0
2024-03-06 13:55:00,205.28,205.52,205.02,205.31,10311.0,205.28,205.52,205.02,205.31,10311.0
2024-03-06 14:00:00,205.3,205.84,205.22,205.78,23795.0,205.3,205.84,205.22,205.78,23795.0
2024-03-06 14:05:00,205.77,206.59,205.55,206.13,9803.0,205.77,206.59,205.55,206.13,9803.0
2024-03-06 14:10:00,206.13,206.13,204.98,205.03,10106.0,206.13,206.13,204.98,205.03,10106.0
2024-03-06 14:15:00,205.04,205.35,204.86,205.18,15436.0,205.04,205.35,204.86,205.18,15436.0
2024-03-06 14:20:00,205.17,205.91,205.07,205.77,32195.0,205.17,205.91,205.07,205.77,32195.0
2024-03-06 14:25:00,205.76,206.17,205.39,206.08,8766.0,205.76,206.17,205.39,206.08,8766.0
2024-03-06 14:30:00,206.08,206.31,205.71,205.85,11861.0,206.08,206.31,205.71,205.85,11861.0
2024-03-06 14:35:00,205.85,205.85,205.61,205.61,8332.0,205.85,205.85,205.61,205.61,8332.0
2024-03-06 14:40:00,205.47,205.66,205.02,205.65,14535.0,205.47,205.66,205.02,205.65,14535.0
2024-03-06 14:45:00,205.52,206.33,205.27,205.75,56355.0,205.52,206.33,205.27,205.75,56355.0
2024-03-06 14:50:00,205.74,206.1,205.71,205.97,10842.0,205.74,206.1,205.71,205.97,10842.0
2024-03-06 14:55:00,205.96,206.32,205.78,206.14,15820.0,205.96,206.32,205.78,206.14,15820.0
2024-03-06 15:00:00,206.22,207.1,206.0,206.47,33362.0,206.22,207.1,206.0,206.47,33362.0
2024-03-06 15:05:00,206.6,207.01,206.28,206.4,30831.0,206.6,207.01,206.28,206.4,30831.0
2024-03-06 15:10:00,206.4,206.51,205.4,205.7,26919.0,206.4,206.51,205.4,205.7,26919.0
2024-03-06 15:15:00,205.67,205.73,204.83,204.85,16242.0,205.67,205.73,204.83,204.85,16242.0
2024-03-06 15:20:00,204.65,204.93,204.01,204.31,11302.0,204.65,204.93,204.01,204.31,11302.0
2024-03-06 15:25:00,204.3,205.65,204.24,205.53,16719.0,204.3,205.65,204.24,205.53,16719.0
2024-03-06 15:30:00,205.41,205.69,205.12,205.12,18802.0,205.41,205.69,205.12,205.12,18802.0
2024-03-06 15:35:00,205.18,205.26,204.7,205.01,13618.0,205.18,205.26,204.7,205.01,13618.0
2024-03-06 15:40:00,205.02,205.49,204.75,204.86,27158.0,205.02,205.49,204.75,204.86,27158.0
2024-03-06 15:45:00,204.95,206.41,204.93,206.17,44729.0,204.95,206.41,204.93,206.17,44729.0
2024-03-06 15:50:00,206.17,206.36,204.99,205.59,39848.0,206.17,206.36,204.99,205.59,39848.0
2024-03-06 15:55:00,205.64,206.04,205.19,205.9,119624.0,205.64,206.04,205.19,205.9,119624.0
2024-03-07 09:30:00,221.98,226.52,220.17,223.15,156217.0,221.98,226.52,220.17,223.15,156217.0
2024-03-07 09:35:00,223.81,227.5,219.01,221.89,106159.0,223.81,227.5,219.01,221.89,106159.0
2024-03-07 09:40:00,221.89,222.2,219.28,219.38,49069.0,221.89,222.2,219.28,219.38,49069.0
2024-03-07 09:45:00,219.38,221.62,218.98,220.87,35095.0,219.38,221.62,218.98,220.87,35095.0
2024-03-07 09:50:00,221.17,222.93,220.81,222.31,41939.0,221.17,222.93,220.81,222.31,41939.0
2024-03-07 09:55:00,222.75,223.77,221.54,222.99,24119.0,222.75,223.77,221.54,222.99,24119.0
2024-03-07 10:00:00,223.03,224.31,222.76,223.01,30138.0,223.03,224.31,222.76,223.01,30138.0
2024-03-07 10:05:00,222.91,223.12,219.76,219.76,25963.0,222.91,223.12,219.76,219.76,25963.0
2024-03-07 10:10:00,219.53,220.85,219.53,220.3,31885.0,219.53,220.85,219.53,220.3,31885.0
2024-03-07 10:15:00,220.11,221.05,219.89,220.24,41587.0,220.11,221.05,219.89,220.24,41587.0
2024-03-07 10:20:00,220.24,220.43,218.36,220.36,25139.0,220.24,220.43,218.36,220.36,25139.0
2024-03-07 10:25:00,220.3,223.3,219.97,222.4,24876.0,220.3,223.3,219.97,222.4,24876.0
2024-03-07 10:30:00,222.44,223.16,220.93,221.37,14944.0,222.44,223.16,220.93,221.37,14944.0
2024-03-07 10:35:00,221.13,221.76,220.4,220.77,9362.0,221.13,221.76,220.4,220.77,9362.0
2024-03-07 10:40:00,220.84,221.79,220.45,221.61,14478.0,220.84,221.79,220.45,221.61,14478.0
2024-03-07 10:45:00,221.24,222.46,221.05,221.47,14346.0,221.24,222.46,221.05,221.47,14346.0
2024-03-07 10:50:00,221.72,222.07,220.6,220.84,9750.0,221.72,222.07,220.6,220.84,9750.0
2024-03-07 10:55:00,220.5,220.5,217.98,218.02,18123.0,220.5,220.5,217.98,218.02,18123.0
2024-03-07 11:00:00,218.23,219.19,217.15,218.96,19648.0,218.23,219.19,217.15,218.96,19648.0
2024-03-07 11:05:00,219.09,219.82,218.87,219.48,7102.0,219.09,219.82,218.87,219.48,7102.0
2024-03-07 11:10:00,219.68,220.15,219.28,219.28,9475.0,219.68,220.15,219.28,219.28,9475.0
2024-03-07 11:15:00,219.28,219.38,218.82,218.98,8253.0,219.28,219.38,218.82,218.98,8253.0
2024-03-07 11:20:00,219.06,219.66,218.88,219.38,19618.0,219.06,219.66,218.88,219.38,19618.0
2024-03-07 11:25:00,219.38,219.4,218.87,219.38,9097.0,219.38,219.4,218.87,219.38,9097.0
2024-03-07 11:30:00,219.12,219.12,217.63,217.89,7336.0,219.12,219.12,217.63,217.89,7336.0
2024-03-07 11:35:00,217.8,218.69,217.8,218.66,12749.0,217.8,218.69,217.8,218.66,12749.0
2024-03-07 11:40:00,218.72,218.88,217.72,218.09,7678.0,218.72,218.88,217.72,218.09,7678.0
2024-03-07 11:45:00,218.1,218.16,217.83,217.99,49921.0,218.1,218.16,217.83,217.99,49921.0
2024-03-07 11:50:00,217.95,218.11,216.91,217.61,17649.0,217.95,218.11,216.91,217.61,17649.0
2024-03-07 11:55:00,217.62,217.7,216.48,217.02,19533.0,217.62,217.7,216.48,217.02,19533.0
2024-03-07 12:00:00,217.04,218.19,216.86,217.9,6770.0,217.04,218.19,216.86,217.9,6770.0
2024-03-07 12:05:00,217.85,218.73,217.85,218.47,7004.0,217.85,218.73,217.85,218.47,7004.0
2024-03-07 12:10:00,218.44,218.86,217.91,218.06,7521.0,218.44,218.86,217.91,218.06,7521.0
2024-03-07 12:15:00,218.07,218.07,217.35,217.42,4763.0,218.07,218.07,217.35,217.42,4763.0
2024-03-07 12:20:00,217.02,217.12,216.18,216.76,18784.0,217.02,217.12,216.18,216.76,18784.0
2024-03-07 12:25:00,216.78,217.13,216.55,216.55,6235.0,216.78,217.13,216.55,216.55,6235.0
2024-03-07 12:30:00,216.7,216.95,216.32,216.55,6434.0,216.7,216.95,216.32,216.55,6434.0
2024-03-07 12:35:00,216.53,216.8,216.1,216.77,8939.0,216.53,216.8,216.1,216.77,8939.0
2024-03-07 12:40:00,217.01,218.79,217.01,218.2,23279.0,217.01,218.79,217.01,218.2,23279.0
2024-03-07 12:45:00,217.86,217.91,216.6,216.83,3241.0,217.86,217.91,216.6,216.83,3241.0
2024-03-07 12:50:00,216.62,217.61,216.62,217.53,3716.0,216.62,217.61,216.62,217.53,3716.0
2024-03-07 12:55:00,217.66,218.81,217.66,218.81,10763.0,217.66,218.81,217.66,218.81,10763.0
2024-03-07 13:00:00,218.61,218.72,217.62,217.79,13721.0,218.61,218.72,217.62,217.79,13721.0
2024-03-07 13:05:00,218.03,218.74,217.86,218.63,7459.0,218.03,218.74,217.86,218.63,7459.0
2024-03-07 13:10:00,218.75,219.96,218.66,218.78,13392.0,218.75,219.96,218.66,218.78,13392.0
2024-03-07 13:15:00,218.85,219.61,218.6,219.24,11064.0,218.85,219.61,218.6,219.24,11064.0
2024-03-07 13:20:00,219.28,219.78,219.02,219.65,5331.0,219.28,219.78,219.02,219.65,5331.0
2024-03-07 13:25:00,219.81,220.2,219.49,219.58,9705.0,219.81,220.2,219.49,219.58,9705.0
2024-03-07 13:30:00,219.45,219.59,218.95,218.97,5887.0,219.45,219.59,218.95,218.97,5887.0
2024-03-07 13:35:00,219.07,219.18,218.26,218.73,16752.0,219.07,219.18,218.26,218.73,16752.0
2024-03-07 13:40:00,218.76,218.93,218.63,218.84,2354.0,218.76,218.93,218.63,218.84,2354.0
2024-03-07 13:45:00,218.64,219.14,218.35,218.46,8042.0,218.64,219.14,218.35,218.46,8042.0
2024-03-07 13:50:00,218.37,218.84,218.37,218.84,5218.0,218.37,218.84,218.37,218.84,5218.0
2024-03-07 13:55:00,219.16,219.87,218.94,219.43,7578.0,219.16,219.87,218.94,219.43,7578.0
2024-03-07 14:00:00,219.45,219.45,219.16,219.18,4522.0,219.45,219.45,219.16,219.18,4522.0
2024-03-07 14:05:00,219.16,219.16,218.69,218.84,6177.0,219.16,219.16,218.69,218.84,6177.0
2024-03-07 14:10:00,218.93,220.08,218.92,219.87,8027.0,218.93,220.08,218.92,219.87,8027.0
2024-03-07 14:15:00,219.83,219.98,219.46,219.47,4466.0,219.83,219.98,219.46,219.47,4466.0
2024-03-07 14:20:00,219.43,220.17,219.27,220.13,9898.0,219.43,220.17,219.27,220.13,9898.0
2024-03-07 14:25:00,220.04,220.41,219.4,219.4,9846.0,220.04,220.41,219.4,219.4,9846.0
2024-03-07 14:30:00,219.42,219.99,219.25,219.99,8222.0,219.42,219.99,219.25,219.99,8222.0
2024-03-07 14:35:00,219.97,220.49,219.97,220.39,5166.0,219.97,220.49,219.97,220.39,5166.0
2024-03-07 14:40:00,220.3,220.71,220.13,220.55,8564.0,220.3,220.71,220.13,220.55,8564.0
2024-03-07 14:45:00,220.42,220.79,220.31,220.75,12113.0,220.42,220.79,220.31,220.75,12113.0
2024-03-07 14:50:00,220.89,221.62,220.49,221.45,10022.0,220.89,221.62,220.49,221.45,10022.0
2024-03-07 14:55:00,221.49,221.68,221.14,221.65,12673.0,221.49,221.68,221.14,221.65,12673.0
2024-03-07 15:00:00,221.63,221.9,220.93,221.59,22674.0,221.63,221.9,220.93,221.59,22674.0
2024-03-07 15:05:00,221.73,223.02,221.59,222.98,13348.0,221.73,223.02,221.59,222.98,13348.0
2024-03-07 15:10:00,222.91,223.34,222.25,222.94,19835.0,222.91,223.34,222.25,222.94,19835.0
2024-03-07 15:15:00,222.89,223.27,222.58,222.88,12605.0,222.89,223.27,222.58,222.88,12605.0
2024-03-07 15:20:00,222.81,222.83,222.19,222.61,17637.0,222.81,222.83,222.19,222.61,17637.0
2024-03-07 15:25:00,222.53,222.55,222.07,222.12,13399.0,222.53,222.55,222.07,222.12,13399.0
2024-03-07 15:30:00,222.11,222.92,222.07,222.87,18375.0,222.11,222.92,222.07,222.87,18375.0
2024-03-07 15:35:00,222.82,222.92,221.52,222.05,17504.0,222.82,222.92,221.52,222.05,17504.0
2024-03-07 15:40:00,222.05,222.15,221.5,221.93,10534.0,222.05,222.15,221.5,221.93,10534.0
2024-03-07 15:45:00,221.93,221.93,220.46,220.78,34469.0,221.93,221.93,220.46,220.78,34469.0
2024-03-07 15:50:00,220.77,221.05,220.55,220.87,34791.0,220.77,221.05,220.55,220.87,34791.0
2024-03-07 15:55:00,220.9,221.32,220.08,221.26,146387.0,220.9,221.32,220.08,221.26,146387.0
2024-03-08 09:30:00,223.6,223.6,218.74,218.96,12494.0,223.6,223.6,218.74,218.96,12494.0
2024-03-08 09:35:00,218.42,219.4,217.91,219.12,9819.0,218.42,219.4,217.91,219.12,9819.0
2024-03-08 09:40:00,218.97,219.36,218.59,218.59,8707.0,218.97,219.36,218.59,218.59,8707.0
2024-03-08 09:45:00,219.21,219.21,217.71,217.71,4593.0,219.21,219.21,217.71,217.71,4593.0
2024-03-08 09:50:00,217.92,218.28,215.7,215.7,12428.0,217.92,218.28,215.7,215.7,12428.0
2024-03-08 09:55:00,215.8,217.27,214.76,217.27,11690.0,215.8,217.27,214.76,217.27,11690.0
2024-03-08 10:00:00,217.59,217.98,217.08,217.7,7880.0,217.59,217.98,217.08,217.7,7880.0
2024-03-08 10:05:00,217.9,218.81,217.7,218.64,3232.0,217.9,218.81,217.7,218.64,3232.0
2024-03-08 10:10:00,218.71,219.5,218.53,218.96,11943.0,218.71,219.5,218.53,218.96,11943.0
2024-03-08 10:15:00,218.96,219.27,217.78,217.78,28592.0,218.96,219.27,217.78,217.78,28592.0
2024-03-08 10:20:00,218.04,218.1,216.85,217.38,19414.0,218.04,218.1,216.85,217.38,19414.0
2024-03-08 10:25:00,217.09,217.34,216.54,216.55,8035.0,217.09,217.34,216.54,216.55,8035.0
2024-03-08 10:30:00,216.54,216.66,216.14,216.22,4327.0,216.54,216.66,216.14,216.22,4327.0
2024-03-08 10:35:00,216.26,216.42,215.78,216.26,4926.0,216.26,216.42,215.78,216.26,4926.0
2024-03-08 10:40:00,216.26,216.31,215.45,215.52,4125.0,216.26,216.31,215.45,215.52,4125.0
2024-03-08 10:45:00,215.33,216.17,215.2,216.09,8810.0,215.33,216.17,215.2,216.09,8810.0
2024-03-08 10:50:00,216.15,216.16,215.37,215.67,15780.0,216.15,216.16,215.37,215.67,15780.0
2024-03-08 10:55:00,215.76,216.41,215.71,216.41,5303.0,215.76,216.41,215.71,216.41,5303.0
2024-03-08 11:00:00,216.6,216.99,216.08,216.13,11924.0,216.6,216.99,216.08,216.13,11924.0
2024-03-08 11:05:00,216.13,216.32,215.85,216.13,12728.0,216.13,216.32,215.85,216.13,12728.0
2024-03-08 11:10:00,215.9,215.95,215.5,215.89,7992.0,215.9,215.95,215.5,215.89,7992.0
2024-03-08 11:15:00,215.78,216.13,215.46,215.78,12947.0,215.78,216.13,215.46,215.78,12947.0
2024-03-08 11:20:00,215.77,216.05,215.38,215.49,4533.0,215.77,216.05,215.38,215.49,4533.0
2024-03-08 11:25:00,215.45,215.45,214.85,214.96,11938.0,215.45,215.45,214.85,214.96,11938.0
2024-03-08 11:30:00,215.0,215.11,214.68,215.03,16548.0,215.0,215.11,214.68,215.03,16548.0
2024-03-08 11:35:00,215.13,215.78,215.13,215.56,4836.0,215.13,215.78,215.13,215.56,4836.0
2024-03-08 11:40:00,215.43,215.62,215.22,215.62,3822.0,215.43,215.62,215.22,215.62,3822.0
2024-03-08 11:45:00,215.74,216.2,215.67,215.71,4013.0,215.74,216.2,215.67,215.71,4013.0
2024-03-08 11:50:00,215.65,215.65,214.97,215.06,2000.0,215.65,215.65,214.97,215.06,2000.0
2024-03-08 11:55:00,215.15,215.18,214.75,215.06,4218.0,215.15,215.18,214.75,215.06,4218.0
2024-03-08 12:00:00,214.94,215.31,214.66,214.78,4309.0,214.94,215.31,214.66,214.78,4309.0
2024-03-08 12:05:00,214.66,215.53,214.64,215.43,6311.0,214.66,215.53,214.64,215.43,6311.0
2024-03-08 12:10:00,215.24,215.27,214.72,214.73,3800.0,215.24,215.27,214.72,214.73,3800.0
2024-03-08 12:15:00,214.78,214.79,214.35,214.55,4745.0,214.78,214.79,214.35,214.55,4745.0
2024-03-08 12:20:00,214.57,214.69,214.37,214.45,3912.0,214.57,214.69,214.37,214.45,3912.0
2024-03-08 12:25:00,214.53,215.42,214.22,215.26,5917.0,214.53,215.42,214.22,215.26,5917.0
2024-03-08 12:30:00,215.28,215.69,215.27,215.42,3504.0,215.28,215.69,215.27,215.42,3504.0
2024-03-08 12:35:00,215.44,215.81,215.44,215.57,1883.0,215.44,215.81,215.44,215.57,1883.0
2024-03-08 12:40:00,215.61,215.92,215.59,215.83,3113.0,215.61,215.92,215.59,215.83,3113.0
2024-03-08 12:45:00,215.89,215.89,215.13,215.13,2400.0,215.89,215.89,215.13,215.13,2400.0
2024-03-08 12:50:00,215.23,215.23,214.88,215.04,7016.0,215.23,215.23,214.88,215.04,7016.0
2024-03-08 12:55:00,214.88,215.18,214.79,215.14,8061.0,214.88,215.18,214.79,215.14,8061.0
2024-03-08 13:00:00,215.14,215.14,214.64,214.77,14112.0,215.14,215.14,214.64,214.77,14112.0
2024-03-08 13:05:00,214.87,215.12,214.76,215.03,8787.0,214.87,215.12,214.76,215.03,8787.0
2024-03-08 13:10:00,215.05,215.14,214.88,214.93,1725.0,215.05,215.14,214.88,214.93,1725.0
2024-03-08 13:15:00,214.88,215.29,214.72,214.81,6933.0,214.88,215.29,214.72,214.81,6933.0
2024-03-08 13:20:00,214.82,215.11,214.81,214.93,8094.0,214.82,215.11,214.81,214.93,8094.0
2024-03-08 13:25:00,214.91,215.0,214.59,214.59,4725.0,214.91,215.0,214.59,214.59,4725.0
2024-03-08 13:30:00,214.59,214.6,213.91,213.92,17002.0,214.59,214.6,213.91,213.92,17002.0
2024-03-08 13:35:00,213.82,213.96,213.41,213.41,5693.0,213.82,213.96,213.41,213.41,5693.0
2024-03-08 13:40:00,213.37,213.89,213.2,213.87,4392.0,213.37,213.89,213.2,213.87,4392.0
2024-03-08 13:45:00,213.92,214.38,213.92,214.0,3978.0,213.92,214.38,213.92,214.0,3978.0
2024-03-08 13:50:00,214.14,214.24,214.01,214.21,2228.0,214.14,214.24,214.01,214.21,2228.0
2024-03-08 13:55:00,214.19,214.26,214.05,214.2,2838.0,214.19,214.26,214.05,214.2,2838.0
2024-03-08 14:00:00,214.2,214.36,213.92,214.05,3994.0,214.2,214.36,213.92,214.05,3994.0
2024-03-08 14:05:00,214.1,214.19,213.91,213.98,2625.0,214.1,214.19,213.91,213.98,2625.0
2024-03-08 14:10:00,214.02,214.37,213.91,214.28,4465.0,214.02,214.37,213.91,214.28,4465.0
2024-03-08 14:15:00,214.43,215.25,214.41,215.11,8617.0,214.43,215.25,214.41,215.11,8617.0
2024-03-08 14:20:00,215.09,215.32,215.01,215.17,3068.0,215.09,215.32,215.01,215.17,3068.0
2024-03-08 14:25:00,215.17,215.3,215.0,215.24,8910.0,215.17,215.3,215.0,215.24,8910.0
2024-03-08 14:30:00,215.25,215.32,214.78,214.91,2634.0,215.25,215.32,214.78,214.91,2634.0
2024-03-08 14:35:00,214.88,215.22,214.84,215.17,3163.0,214.88,215.22,214.84,215.17,3163.0
2024-03-08 14:40:00,215.26,215.43,215.25,215.33,3507.0,215.26,215.43,215.25,215.33,3507.0
2024-03-08 14:45:00,215.32,215.41,215.26,215.29,6206.0,215.32,215.41,215.26,215.29,6206.0
2024-03-08 14:50:00,215.38,215.38,214.93,215.01,3305.0,215.38,215.38,214.93,215.01,3305.0
2024-03-08 14:55:00,214.95,215.03,214.86,215.03,4719.0,214.95,215.03,214.86,215.03,4719.0
2024-03-08 15:00:00,214.99,215.49,214.98,215.37,15382.0,214.99,215.49,214.98,215.37,15382.0
2024-03-08 15:05:00,215.37,215.37,215.12,215.23,3763.0,215.37,215.37,215.12,215.23,3763.0
2024-03-08 15:10:00,215.12,215.33,214.91,215.17,10585.0,215.12,215.33,214.91,215.17,10585.0
2024-03-08 15:15:00,215.11,216.06,215.1,215.99,5802.0,215.11,216.06,215.1,215.99,5802.0
2024-03-08 15:20:00,215.94,216.44,215.7,216.44,4956.0,215.94,216.44,215.7,216.44,4956.0
2024-03-08 15:25:00,216.36,216.6,215.67,215.68,9658.0,216.36,216.6,215.67,215.68,9658.0
2024-03-08 15:30:00,215.51,215.98,215.35,215.92,14515.0,215.51,215.98,215.35,215.92,14515.0
2024-03-08 15:35:00,215.96,216.04,215.57,215.57,10408.0,215.96,216.04,215.57,215.57,10408.0
2024-03-08 15:40:00,215.64,216.59,215.63,216.22,18389.0,215.64,216.59,215.63,216.22,18389.0
2024-03-08 15:45:00,216.28,216.31,215.9,215.99,15534.0,216.28,216.31,215.9,215.99,15534.0
2024-03-08 15:50:00,216.05,216.44,215.82,216.39,27381.0,216.05,216.44,215.82,216.39,27381.0
2024-03-08 15:55:00,216.36,216.46,215.91,216.4,56531.0,216.36,216.46,215.91,216.4,56531.0
2024-03-11 09:30:00,216.63,218.98,216.16,218.43,10331.0,216.63,218.98,216.16,218.43,10331.0
2024-03-11 09:35:00,218.42,218.42,216.26,216.42,18911.0,218.42,218.42,216.26,216.42,18911.0
2024-03-11 09:40:00,216.41,217.05,215.88,216.51,4740.0,216.41,217.05,215.88,216.51,4740.0
2024-03-11 09:45:00,216.38,216.72,215.03,215.37,3789.0,216.38,216.72,215.03,215.37,3789.0
2024-03-11 09:50:00,215.9,216.62,215.9,216.59,3848.0,215.9,216.62,215.9,216.59,3848.0
2024-03-11 09:55:00,216.52,216.61,216.07,216.07,4204.0,216.52,216.61,216.07,216.07,4204.0
2024-03-11 10:00:00,216.31,216.31,214.82,214.97,6724.0,216.31,216.31,214.82,214.97,6724.0
2024-03-11 10:05:00,214.97,215.22,214.4,214.45,6489.0,214.97,215.22,214.4,214.45,6489.0
2024-03-11 10:10:00,214.38,214.46,213.6,214.08,11910.0,214.38,214.46,213.6,214.08,11910.0
2024-03-11 10:15:00,214.09,214.17,213.48,214.0,19136.0,214.09,214.17,213.48,214.0,19136.0
2024-03-11 10:20:00,214.29,214.39,214.16,214.24,5305.0,214.29,214.39,214.16,214.24,5305.0
2024-03-11 10:25:00,214.15,214.15,213.4,213.51,7680.0,214.15,214.15,213.4,213.51,7680.0
2024-03-11 10:30:00,213.69,214.24,213.69,213.96,3452.0,213.69,214.24,213.69,213.96,3452.0
2024-03-11 10:35:00,214.23,214.23,213.92,214.01,2759.0,214.23,214.23,213.92,214.01,2759.0
2024-03-11 10:40:00,213.95,214.17,213.91,214.07,3042.0,213.95,214.17,213.91,214.07,3042.0
2024-03-11 10:45:00,213.93,214.05,213.91,213.98,2577.0,213.93,214.05,213.91,213.98,2577.0
2024-03-11 10:50:00,214.18,214.66,213.97,214.57,5163.0,214.18,214.66,213.97,214.57,5163.0
2024-03-11 10:55:00,214.63,215.17,214.54,215.17,3906.0,214.63,215.17,214.54,215.17,3906.0
2024-03-11 11:00:00,215.1,215.68,215.07,215.56,4653.0,215.1,215.68,215.07,215.56,4653.0
2024-03-11 11:05:00,215.56,215.91,215.43,215.83,5601.0,215.56,215.91,215.43,215.83,5601.0
2024-03-11 11:10:00,215.8,215.8,215.34,215.34,2167.0,215.8,215.8,215.34,215.34,2167.0
2024-03-11 11:15:00,215.1,215.22,214.66,214.98,2471.0,215.1,215.22,214.66,214.98,2471.0
2024-03-11 11:20:00,215.11,215.16,214.5,214.5,2657.0,215.11,215.16,214.5,214.5,2657.0
2024-03-11 11:25:00,214.51,214.66,214.41,214.52,2843.0,214.51,214.66,214.41,214.52,2843.0
2024-03-11 11:30:00,214.41,214.41,213.59,213.86,4732.0,214.41,214.41,213.59,213.86,4732.0
2024-03-11 11:35:00,213.9,214.35,213.9,214.21,2624.0,213.9,214.35,213.9,214.21,2624.0
2024-03-11 11:40:00,214.16,214.53,214.16,214.52,1958.0,214.16,214.53,214.16,214.52,1958.0
2024-03-11 11:45:00,214.67,214.76,214.67,214.71,822.0,214.67,214.76,214.67,214.71,822.0
2024-03-11 11:50:00,214.59,214.6,214.08,214.18,2759.0,214.59,214.6,214.08,214.18,2759.0
2024-03-11 11:55:00,214.04,214.54,213.81,214.43,4719.0,214.04,214.54,213.81,214.43,4719.0
2024-03-11 12:00:00,214.51,214.51,214.16,214.19,1883.0,214.51,214.51,214.16,214.19,1883.0
2024-03-11 12:05:00,214.16,214.16,213.95,213.99,800.0,214.16,214.16,213.95,213.99,800.0
2024-03-11 12:10:00,213.98,213.98,213.83,213.95,1900.0,213.98,213.98,213.83,213.95,1900.0
2024-03-11 12:15:00,213.9,213.9,213.32,213.67,27411.0,213.9,213.9,213.32,213.67,27411.0
2024-03-11 12:20:00,213.62,213.62,213.41,213.43,3023.0,213.62,213.62,213.41,213.43,3023.0
2024-03-11 12:25:00,213.5,213.51,213.35,213.37,4833.0,213.5,213.51,213.35,213.37,4833.0
2024-03-11 12:30:00,213.41,213.7,213.4,213.52,2107.0,213.41,213.7,213.4,213.52,2107.0
2024-03-11 12:35:00,213.61,213.61,213.52,213.59,667.0,213.61,213.61,213.52,213.59,667.0
2024-03-11 12:40:00,213.6,214.44,213.6,214.05,33813.0,213.6,214.44,213.6,214.05,33813.0
2024-03-11 12:45:00,214.1,214.13,213.9,213.91,1702.0,214.1,214.13,213.9,213.91,1702.0
2024-03-11 12:50:00,213.88,214.19,213.88,214.11,3676.0,213.88,214.19,213.88,214.11,3676.0
2024-03-11 12:55:00,214.23,214.41,214.23,214.25,1008.0,214.23,214.41,214.23,214.25,1008.0
2024-03-11 13:00:00,214.37,214.5,214.37,214.49,1101.0,214.37,214.5,214.37,214.49,1101.0
2024-03-11 13:05:00,214.3,214.57,214.22,214.57,1900.0,214.3,214.57,214.22,214.57,1900.0
2024-03-11 13:10:00,214.64,214.64,214.63,214.64,200.0,214.64,214.64,214.63,214.64,200.0
2024-03-11 13:15:00,214.68,214.91,214.68,214.83,2428.0,214.68,214.91,214.68,214.83,2428.0
2024-03-11 13:20:00,214.88,214.88,214.57,214.75,2201.0,214.88,214.88,214.57,214.75,2201.0
2024-03-11 13:25:00,214.77,214.78,214.65,214.67,800.0,214.77,214.78,214.65,214.67,800.0
2024-03-11 13:30:00,214.69,215.05,214.69,214.95,3324.0,214.69,215.05,214.69,214.95,3324.0
2024-03-11 13:35:00,214.85,214.95,214.66,214.85,3221.0,214.85,214.95,214.66,214.85,3221.0
2024-03-11 13:40:00,214.75,214.75,214.08,214.18,2141.0,214.75,214.75,214.08,214.18,2141.0
2024-03-11 13:45:00,214.02,214.42,213.83,214.42,3396.0,214.02,214.42,213.83,214.42,3396.0
2024-03-11 13:50:00,214.43,214.78,214.42,214.68,1725.0,214.43,214.78,214.42,214.68,1725.0
2024-03-11 13:55:00,214.71,214.99,214.67,214.99,1101.0,214.71,214.99,214.67,214.99,1101.0
2024-03-11 14:00:00,214.98,215.08,214.89,214.96,2813.0,214.98,215.08,214.89,214.96,2813.0
2024-03-11 14:05:00,214.96,215.18,214.81,215.08,4912.0,214.96,215.18,214.81,215.08,4912.0
2024-03-11 14:10:00,215.14,215.15,215.03,215.15,600.0,215.14,215.15,215.03,215.15,600.0
2024-03-11 14:15:00,215.22,215.41,215.18,215.4,3107.0,215.22,215.41,215.18,215.4,3107.0
2024-03-11 14:20:00,215.4,215.6,215.32,215.4,3582.0,215.4,215.6,215.32,215.4,3582.0
2024-03-11 14:25:00,215.47,215.48,215.2,215.27,5041.0,215.47,215.48,215.2,215.27,5041.0
2024-03-11 14:30:00,215.24,215.27,215.0,215.01,2310.0,215.24,215.27,215.0,215.01,2310.0
2024-03-11 14:35:00,214.96,215.05,214.9,215.03,1962.0,214.96,215.05,214.9,215.03,1962.0
2024-03-11 14:40:00,215.1,215.17,215.1,215.17,1667.0,215.1,215.17,215.1,215.17,1667.0
2024-03-11 14:45:00,215.1,215.1,214.65,215.05,4680.0,215.1,215.1,214.65,215.05,4680.0
2024-03-11 14:50:00,215.16,215.18,215.1,215.15,1419.0,215.16,215.18,215.1,215.15,1419.0
2024-03-11 14:55:00,215.24,215.27,215.05,215.15,2514.0,215.24,215.27,215.05,215.15,2514.0
2024-03-11 15:00:00,215.11,215.31,215.11,215.23,2908.0,215.11,215.31,215.11,215.23,2908.0
2024-03-11 15:05:00,215.29,215.36,215.13,215.24,3407.0,215.29,215.36,215.13,215.24,3407.0
2024-03-11 15:10:00,215.25,215.25,214.46,214.55,4277.0,215.25,215.25,214.46,214.55,4277.0
2024-03-11 15:15:00,214.51,214.6,214.43,214.43,2883.0,214.51,214.6,214.43,214.43,2883.0
2024-03-11 15:20:00,214.47,214.79,214.46,214.71,4156.0,214.47,214.79,214.46,214.71,4156.0
2024-03-11 15:25:00,214.66,214.66,214.31,214.48,4203.0,214.66,214.66,214.31,214.48,4203.0
2024-03-11 15:30:00,214.45,214.66,214.44,214.63,4209.0,214.45,214.66,214.44,214.63,4209.0
2024-03-11 15:35:00,214.69,214.7,214.11,214.25,6461.0,214.69,214.7,214.11,214.25,6461.0
2024-03-11 15:40:00,214.28,214.28,213.68,213.68,12269.0,214.28,214.28,213.68,213.68,12269.0
2024-03-11 15:45:00,213.72,214.01,213.44,213.5,16221.0,213.72,214.01,213.44,213.5,16221.0
2024-03-11 15:50:00,213.54,214.26,213.5,214.26,18360.0,213.54,214.26,213.5,214.26,18360.0
2024-03-11 15:55:00,214.27,214.71,214.25,214.62,47786.0,214.27,214.71,214.25,214.62,47786.0
2024-03-12 09:30:00,215.02,218.51,215.02,216.99,4015.0,215.02,218.51,215.02,216.99,4015.0
2024-03-12 09:35:00,217.25,217.86,217.09,217.8,1098.0,217.25,217.86,217.09,217.8,1098.0
2024-03-12 09:40:00,218.22,218.63,217.66,217.66,11005.0,218.22,218.63,217.66,217.66,11005.0
2024-03-12 09:45:00,217.66,217.67,216.86,217.13,3322.0,217.66,217.67,216.86,217.13,3322.0
2024-03-12 09:50:00,217.14,217.44,216.85,217.34,4950.0,217.14,217.44,216.85,217.34,4950.0
2024-03-12 09:55:00,217.41,218.78,217.31,218.63,14630.0,217.41,218.78,217.31,218.63,14630.0
2024-03-12 10:00:00,218.43,218.45,218.19,218.33,2800.0,218.43,218.45,218.19,218.33,2800.0
2024-03-12 10:05:00,218.53,219.23,218.45,218.91,5669.0,218.53,219.23,218.45,218.91,5669.0
2024-03-12 10:10:00,218.81,218.95,218.55,218.8,2733.0,218.81,218.95,218.55,218.8,2733.0
2024-03-12 10:15:00,218.93,219.65,218.93,219.25,3339.0,218.93,219.65,218.93,219.25,3339.0
2024-03-12 10:20:00,219.23,219.82,219.22,219.82,2418.0,219.23,219.82,219.22,219.82,2418.0
2024-03-12 10:25:00,219.98,219.98,219.44,219.62,4218.0,219.98,219.98,219.44,219.62,4218.0
2024-03-12 10:30:00,219.8,219.8,219.56,219.72,904.0,219.8,219.8,219.56,219.72,904.0
2024-03-12 10:35:00,219.72,219.78,219.33,219.4,7181.0,219.72,219.78,219.33,219.4,7181.0
2024-03-12 10:40:00,219.32,219.32,219.09,219.12,3980.0,219.32,219.32,219.09,219.12,3980.0
2024-03-12 10:45:00,219.12,219.56,218.8,219.37,3218.0,219.12,219.56,218.8,219.37,3218.0
2024-03-12 10:50:00,219.23,219.94,219.2,219.94,3342.0,219.23,219.94,219.2,219.94,3342.0
2024-03-12 10:55:00,219.7,219.7,219.22,219.22,3783.0,219.7,219.7,219.22,219.22,3783.0
2024-03-12 11:00:00,219.46,219.47,219.11,219.27,3475.0,219.46,219.47,219.11,219.27,3475.0
2024-03-12 11:05:00,219.57,219.86,219.21,219.86,1000.0,219.57,219.86,219.21,219.86,1000.0
2024-03-12 11:10:00,220.0,220.12,219.91,220.09,2889.0,220.0,220.12,219.91,220.09,2889.0
2024-03-12 11:15:00,220.21,220.32,219.83,219.87,3918.0,220.21,220.32,219.83,219.87,3918.0
2024-03-12 11:20:00,219.77,219.94,219.67,219.94,7206.0,219.77,219.94,219.67,219.94,7206.0
2024-03-12 11:25:00,219.94,220.0,219.4,219.52,2073.0,219.94,220.0,219.4,219.52,2073.0
2024-03-12 11:30:00,219.6,220.02,219.6,219.97,1000.0,219.6,220.02,219.6,219.97,1000.0
2024-03-12 11:35:00,220.0,220.14,220.0,220.14,200.0,220.0,220.14,220.0,220.14,200.0
2024-03-12 11:40:00,219.93,219.93,219.08,219.08,3723.0,219.93,219.93,219.08,219.08,3723.0
2024-03-12 11:45:00,219.04,219.19,218.77,218.78,1533.0,219.04,219.19,218.77,218.78,1533.0
2024-03-12 11:50:00,218.77,219.24,218.77,219.04,7424.0,218.77,219.24,218.77,219.04,7424.0
2024-03-12 11:55:00,218.94,218.97,218.64,218.72,3000.0,218.94,218.97,218.64,218.72,3000.0
2024-03-12 12:00:00,218.65,218.69,218.65,218.66,1200.0,218.65,218.69,218.65,218.66,1200.0
2024-03-12 12:05:00,218.67,218.71,218.6,218.63,1300.0,218.67,218.71,218.6,218.63,1300.0
2024-03-12 12:10:00,218.76,218.79,218.48,218.55,2992.0,218.76,218.79,218.48,218.55,2992.0
2024-03-12 12:15:00,218.53,218.53,218.32,218.32,1489.0,218.53,218.53,218.32,218.32,1489.0
2024-03-12 12:20:00,218.51,218.66,218.48,218.56,2465.0,218.51,218.66,218.48,218.56,2465.0
2024-03-12 12:25:00,218.66,218.66,218.3,218.35,2828.0,218.66,218.66,218.3,218.35,2828.0
2024-03-12 12:30:00,218.26,218.47,218.21,218.24,2364.0,218.26,218.47,218.21,218.24,2364.0
2024-03-12 12:35:00,218.37,218.37,218.1,218.1,4415.0,218.37,218.37,218.1,218.1,4415.0
2024-03-12 12:40:00,218.22,218.37,218.22,218.37,407.0,218.22,218.37,218.22,218.37,407.0
2024-03-12 12:45:00,218.15,218.15,217.51,217.61,1817.0,218.15,218.15,217.51,217.61,1817.0
2024-03-12 12:50:00,217.56,218.05,217.56,217.94,2307.0,217.56,218.05,217.56,217.94,2307.0
2024-03-12 12:55:00,218.02,218.02,217.66,217.91,2330.0,218.02,218.02,217.66,217.91,2330.0
2024-03-12 13:00:00,218.06,218.14,217.79,217.86,1550.0,218.06,218.14,217.79,217.86,1550.0
2024-03-12 13:05:00,217.72,217.77,217.57,217.68,4301.0,217.72,217.77,217.57,217.68,4301.0
2024-03-12 13:10:00,217.65,217.69,217.39,217.69,2030.0,217.65,217.69,217.39,217.69,2030.0
2024-03-12 13:15:00,217.69,218.13,217.68,218.13,1479.0,217.69,218.13,217.68,218.13,1479.0
2024-03-12 13:20:00,218.39,218.51,218.32,218.36,4584.0,218.39,218.51,218.32,218.36,4584.0
2024-03-12 13:25:00,218.42,218.51,218.23,218.29,3370.0,218.42,218.51,218.23,218.29,3370.0
2024-03-12 13:30:00,218.45,218.72,218.19,218.72,2045.0,218.45,218.72,218.19,218.72,2045.0
2024-03-12 13:35:00,218.62,218.72,218.62,218.72,2011.0,218.62,218.72,218.62,218.72,2011.0
2024-03-12 13:40:00,218.72,218.72,218.54,218.65,2051.0,218.72,218.72,218.54,218.65,2051.0
2024-03-12 13:45:00,218.74,218.85,218.67,218.85,618.0,218.74,218.85,218.67,218.85,618.0
2024-03-12 13:50:00,218.84,218.95,218.77,218.81,3023.0,218.84,218.95,218.77,218.81,3023.0
2024-03-12 13:55:00,218.88,219.1,218.88,219.1,2400.0,218.88,219.1,218.88,219.1,2400.0
2024-03-12 14:00:00,219.18,219.31,219.14,219.31,2158.0,219.18,219.31,219.14,219.31,2158.0
2024-03-12 14:05:00,219.22,219.3,219.11,219.2,2421.0,219.22,219.3,219.11,219.2,2421.0
2024-03-12 14:10:00,219.31,219.53,219.29,219.32,2529.0,219.31,219.53,219.29,219.32,2529.0
2024-03-12 14:15:00,219.5,219.51,219.07,219.12,6720.0,219.5,219.51,219.07,219.12,6720.0
2024-03-12 14:20:00,219.19,219.37,219.19,219.22,1501.0,219.19,219.37,219.19,219.22,1501.0
2024-03-12 14:25:00,219.31,219.34,219.18,219.23,2933.0,219.31,219.34,219.18,219.23,2933.0
2024-03-12 14:30:00,219.21,219.21,218.95,218.99,8157.0,219.21,219.21,218.95,218.99,8157.0
2024-03-12 14:35:00,218.93,219.0,218.89,218.91,1621.0,218.93,219.0,218.89,218.91,1621.0
2024-03-12 14:40:00,219.05,219.28,218.89,218.89,3636.0,219.05,219.28,218.89,218.89,3636.0
2024-03-12 14:45:00,218.93,219.4,218.93,219.34,5536.0,218.93,219.4,218.93,219.34,5536.0
2024-03-12 14:50:00,219.43,219.64,219.32,219.53,2738.0,219.43,219.64,219.32,219.53,2738.0
2024-03-12 14:55:00,219.63,219.96,219.62,219.83,2947.0,219.63,219.96,219.62,219.83,2947.0
2024-03-12 15:00:00,219.91,219.91,219.78,219.87,1861.0,219.91,219.91,219.78,219.87,1861.0
2024-03-12 15:05:00,219.92,219.92,219.66,219.75,4493.0,219.92,219.92,219.66,219.75,4493.0
2024-03-12 15:10:00,219.71,220.23,219.7,220.23,2296.0,219.71,220.23,219.7,220.23,2296.0
2024-03-12 15:15:00,220.15,220.26,220.06,220.15,1900.0,220.15,220.26,220.06,220.15,1900.0
2024-03-12 15:20:00,220.18,220.48,220.11,220.48,6054.0,220.18,220.48,220.11,220.48,6054.0
2024-03-12 15:25:00,220.42,220.54,220.19,220.28,9202.0,220.42,220.54,220.19,220.28,9202.0
2024-03-12 15:30:00,220.18,220.42,220.02,220.03,6509.0,220.18,220.42,220.02,220.03,6509.0
2024-03-12 15:35:00,219.97,220.05,219.56,219.61,4009.0,219.97,220.05,219.56,219.61,4009.0
2024-03-12 15:40:00,219.59,219.69,219.34,219.34,7301.0,219.59,219.69,219.34,219.34,7301.0
2024-03-12 15:45:00,219.31,219.53,219.15,219.53,6253.0,219.31,219.53,219.15,219.53,6253.0
2024-03-12 15:50:00,219.5,219.55,219.2,219.46,18397.0,219.5,219.55,219.2,219.46,18397.0
2024-03-12 15:55:00,219.51,219.69,219.29,219.57,56033.0,219.51,219.69,219.29,219.57,56033.0
2024-03-13 09:30:00,217.98,219.39,217.98,218.73,5319.0,217.98,219.39,217.98,218.73,5319.0
2024-03-13 09:35:00,219.42,220.83,219.32,220.2,4877.0,219.42,220.83,219.32,220.2,4877.0
2024-03-13 09:40:00,220.04,220.05,219.54,219.59,4522.0,220.04,220.05,219.54,219.59,4522.0
2024-03-13 09:45:00,219.8,219.8,219.04,219.04,307.0,219.8,219.8,219.04,219.04,307.0
2024-03-13 09:50:00,218.86,218.86,218.21,218.21,975.0,218.86,218.86,218.21,218.21,975.0
2024-03-13 09:55:00,218.19,218.71,218.19,218.71,400.0,218.19,218.71,218.19,218.71,400.0
2024-03-13 10:00:00,218.62,218.62,217.83,217.89,2616.0,218.62,218.62,217.83,217.89,2616.0
2024-03-13 10:05:00,217.57,218.26,217.48,217.48,2102.0,217.57,218.26,217.48,217.48,2102.0
2024-03-13 10:10:00,217.78,218.3,217.6,217.61,2688.0,217.78,218.3,217.6,217.61,2688.0
2024-03-13 10:15:00,217.46,217.64,217.46,217.64,200.0,217.46,217.64,217.46,217.64,200.0
2024-03-13 10:20:00,217.41,217.41,217.41,217.41,100.0,217.41,217.41,217.41,217.41,100.0
2024-03-13 10:25:00,217.44,217.6,217.43,217.43,1100.0,217.44,217.6,217.43,217.43,1100.0
2024-03-13 10:30:00,217.43,217.59,217.28,217.28,2010.0,217.43,217.59,217.28,217.28,2010.0
2024-03-13 10:35:00,217.28,218.06,217.28,217.92,4316.0,217.28,218.06,217.28,217.92,4316.0
2024-03-13 10:40:00,217.91,217.92,217.86,217.87,818.0,217.91,217.92,217.86,217.87,818.0
2024-03-13 10:45:00,217.93,218.32,217.93,218.05,4281.0,217.93,218.32,217.93,218.05,4281.0
2024-03-13 10:50:00,217.77,218.02,217.76,217.9,1300.0,217.77,218.02,217.76,217.9,1300.0
2024-03-13 10:55:00,217.97,217.98,217.72,217.72,1517.0,217.97,217.98,217.72,217.72,1517.0
2024-03-13 11:00:00,217.83,218.59,217.66,218.42,5660.0,217.83,218.59,217.66,218.42,5660.0
2024-03-13 11:05:00,218.49,218.81,218.41,218.81,2467.0,218.49,218.81,218.41,218.81,2467.0
2024-03-13 11:10:00,218.87,219.18,218.86,219.18,1648.0,218.87,219.18,218.86,219.18,1648.0
2024-03-13 11:15:00,219.17,219.27,218.73,218.73,2932.0,219.17,219.27,218.73,218.73,2932.0
2024-03-13 11:20:00,218.88,219.05,218.81,219.05,1700.0,218.88,219.05,218.81,219.05,1700.0
2024-03-13 11:25:00,219.14,219.2,218.94,218.94,1100.0,219.14,219.2,218.94,218.94,1100.0
2024-03-13 11:30:00,218.96,219.29,218.79,219.11,7405.0,218.96,219.29,218.79,219.11,7405.0
2024-03-13 11:35:00,219.17,219.31,219.17,219.24,800.0,219.17,219.31,219.17,219.24,800.0
2024-03-13 11:40:00,219.46,219.48,219.1,219.48,500.0,219.46,219.48,219.1,219.48,500.0
2024-03-13 11:45:00,219.45,219.45,219.33,219.33,300.0,219.45,219.45,219.33,219.33,300.0
2024-03-13 11:50:00,219.38,219.44,219.2,219.27,2350.0,219.38,219.44,219.2,219.27,2350.0
2024-03-13 11:55:00,219.33,219.63,219.22,219.53,1609.0,219.33,219.63,219.22,219.53,1609.0
2024-03-13 12:00:00,219.6,219.97,219.6,219.86,4973.0,219.6,219.97,219.6,219.86,4973.0
2024-03-13 12:05:00,219.98,220.21,219.97,220.16,4203.0,219.98,220.21,219.97,220.16,4203.0
2024-03-13 12:10:00,220.18,220.4,220.18,220.31,2401.0,220.18,220.4,220.18,220.31,2401.0
2024-03-13 12:15:00,220.38,221.0,220.35,220.89,8938.0,220.38,221.0,220.35,220.89,8938.0
2024-03-13 12:20:00,220.89,220.89,220.2,220.52,7865.0,220.89,220.89,220.2,220.52,7865.0
2024-03-13 12:25:00,220.53,220.7,220.2,220.2,2702.0,220.53,220.7,220.2,220.2,2702.0
2024-03-13 12:30:00,220.25,220.25,219.83,219.97,791.0,220.25,220.25,219.83,219.97,791.0
2024-03-13 12:35:00,220.0,220.15,219.98,220.15,800.0,220.0,220.15,219.98,220.15,800.0
2024-03-13 12:40:00,220.15,220.68,220.14,220.59,4849.0,220.15,220.68,220.14,220.59,4849.0
2024-03-13 12:45:00,220.88,221.24,220.85,221.01,10015.0,220.88,221.24,220.85,221.01,10015.0
2024-03-13 12:50:00,221.01,221.31,221.0,221.31,410.0,221.01,221.31,221.0,221.31,410.0
2024-03-13 12:55:00,221.31,221.31,221.14,221.14,1319.0,221.31,221.31,221.14,221.14,1319.0
2024-03-13 13:00:00,221.13,221.52,221.12,221.39,3175.0,221.13,221.52,221.12,221.39,3175.0
2024-03-13 13:05:00,221.53,221.54,221.53,221.53,200.0,221.53,221.54,221.53,221.53,200.0
2024-03-13 13:10:00,221.43,221.43,221.35,221.35,1701.0,221.43,221.43,221.35,221.35,1701.0
2024-03-13 13:15:00,221.29,221.29,221.17,221.18,2190.0,221.29,221.29,221.17,221.18,2190.0
2024-03-13 13:20:00,221.28,221.57,221.21,221.52,6816.0,221.28,221.57,221.21,221.52,6816.0
2024-03-13 13:25:00,221.6,221.61,221.55,221.61,400.0,221.6,221.61,221.55,221.61,400.0
2024-03-13 13:30:00,221.48,221.65,221.37,221.48,6099.0,221.48,221.65,221.37,221.48,6099.0
2024-03-13 13:35:00,221.47,221.49,221.29,221.3,4510.0,221.47,221.49,221.29,221.3,4510.0
2024-03-13 13:40:00,221.43,221.49,221.22,221.27,3866.0,221.43,221.49,221.22,221.27,3866.0
2024-03-13 13:45:00,221.35,221.38,221.18,221.33,1675.0,221.35,221.38,221.18,221.33,1675.0
2024-03-13 13:50:00,221.39,221.67,221.32,221.57,1463.0,221.39,221.67,221.32,221.57,1463.0
2024-03-13 13:55:00,221.71,221.78,221.69,221.78,905.0,221.71,221.78,221.69,221.78,905.0
2024-03-13 14:00:00,221.78,221.78,221.64,221.72,2562.0,221.78,221.78,221.64,221.72,2562.0
2024-03-13 14:05:00,221.71,221.82,221.57,221.65,4171.0,221.71,221.82,221.57,221.65,4171.0
2024-03-13 14:10:00,221.57,221.7,221.57,221.7,500.0,221.57,221.7,221.57,221.7,500.0
2024-03-13 14:15:00,221.68,221.68,221.21,221.24,2582.0,221.68,221.68,221.21,221.24,2582.0
2024-03-13 14:20:00,221.28,221.46,221.27,221.46,900.0,221.28,221.46,221.27,221.46,900.0
2024-03-13 14:25:00,221.51,221.51,221.43,221.44,351.0,221.51,221.51,221.43,221.44,351.0
2024-03-13 14:30:00,221.46,221.63,221.35,221.51,9082.0,221.46,221.63,221.35,221.51,9082.0
2024-03-13 14:35:00,221.6,221.6,221.51,221.52,300.0,221.6,221.6,221.51,221.52,300.0
2024-03-13 14:40:00,221.44,221.44,221.25,221.32,4464.0,221.44,221.44,221.25,221.32,4464.0
2024-03-13 14:45:00,221.36,221.56,221.36,221.51,1942.0,221.36,221.56,221.36,221.51,1942.0
2024-03-13 14:50:00,221.47,221.47,221.17,221.18,3065.0,221.47,221.47,221.17,221.18,3065.0
2024-03-13 14:55:00,221.26,221.35,221.1,221.17,2480.0,221.26,221.35,221.1,221.17,2480.0
2024-03-13 15:00:00,221.1,221.17,221.04,221.09,1600.0,221.1,221.17,221.04,221.09,1600.0
2024-03-13 15:05:00,221.21,221.26,221.06,221.2,1936.0,221.21,221.26,221.06,221.2,1936.0
2024-03-13 15:10:00,221.22,221.31,221.14,221.31,1058.0,221.22,221.31,221.14,221.31,1058.0
2024-03-13 15:15:00,221.18,221.66,221.18,221.56,9775.0,221.18,221.66,221.18,221.56,9775.0
2024-03-13 15:20:00,221.5,221.52,221.17,221.17,3001.0,221.5,221.52,221.17,221.17,3001.0
2024-03-13 15:25:00,221.12,221.12,220.35,220.56,2400.0,221.12,221.12,220.35,220.56,2400.0
2024-03-13 15:30:00,220.49,220.76,220.45,220.76,8422.0,220.49,220.76,220.45,220.76,8422.0
2024-03-13 15:35:00,220.74,220.74,220.49,220.53,5423.0,220.74,220.74,220.49,220.53,5423.0
2024-03-13 15:40:00,220.59,220.76,220.41,220.76,5412.0,220.59,220.76,220.41,220.76,5412.0
2024-03-13 15:45:00,220.63,220.9,220.53,220.84,9198.0,220.63,220.9,220.53,220.84,9198.0
2024-03-13 15:50:00,220.86,220.96,220.59,220.96,8748.0,220.86,220.96,220.59,220.96,8748.0
2024-03-13 15:55:00,220.9,221.18,220.54,221.17,46363.0,220.9,221.18,220.54,221.17,46363.0
2024-03-14 09:30:00,221.0,221.0,220.27,220.47,4325.0,221.0,221.0,220.27,220.47,4325.0
2024-03-14 09:35:00,220.66,222.25,220.66,222.25,2193.0,220.66,222.25,220.66,222.25,2193.0
2024-03-14 09:40:00,222.15,222.22,221.28,221.38,2590.0,222.15,222.22,221.28,221.38,2590.0
2024-03-14 09:45:00,221.97,222.0,220.67,220.67,4298.0,221.97,222.0,220.67,220.67,4298.0
2024-03-14 09:50:00,220.6,220.6,219.68,220.34,6705.0,220.6,220.6,219.68,220.34,6705.0
2024-03-14 09:55:00,220.36,220.54,219.51,219.54,6417.0,220.36,220.54,219.51,219.54,6417.0
2024-03-14 10:00:00,219.57,219.57,219.15,219.34,1600.0,219.57,219.57,219.15,219.34,1600.0
2024-03-14 10:05:00,219.48,219.48,218.86,218.88,3503.0,219.48,219.48,218.86,218.88,3503.0
2024-03-14 10:10:00,218.87,219.33,218.72,219.33,5270.0,218.87,219.33,218.72,219.33,5270.0
2024-03-14 10:15:00,219.53,219.69,218.92,219.15,3000.0,219.53,219.69,218.92,219.15,3000.0
2024-03-14 10:20:00,218.99,219.16,218.26,218.4,2373.0,218.99,219.16,218.26,218.4,2373.0
2024-03-14 10:25:00,218.26,218.38,217.74,217.86,4400.0,218.26,218.38,217.74,217.86,4400.0
2024-03-14 10:30:00,217.77,218.68,217.77,218.0,6649.0,217.77,218.68,217.77,218.0,6649.0
2024-03-14 10:35:00,218.26,218.56,218.06,218.06,2000.0,218.26,218.56,218.06,218.06,2000.0
2024-03-14 10:40:00,218.06,218.82,218.06,218.58,2812.0,218.06,218.82,218.06,218.58,2812.0
2024-03-14 10:45:00,218.57,218.62,218.45,218.62,500.0,218.57,218.62,218.45,218.62,500.0
2024-03-14 10:50:00,218.55,218.56,218.02,218.14,1700.0,218.55,218.56,218.02,218.14,1700.0
2024-03-14 10:55:00,218.05,218.05,217.43,217.6,1400.0,218.05,218.05,217.43,217.6,1400.0
2024-03-14 11:00:00,217.42,218.05,217.42,217.98,1200.0,217.42,218.05,217.42,217.98,1200.0
2024-03-14 11:05:00,217.94,218.12,217.69,217.81,700.0,217.94,218.12,217.69,217.81,700.0
2024-03-14 11:10:00,217.66,217.76,217.47,217.7,13464.0,217.66,217.76,217.47,217.7,13464.0
2024-03-14 11:15:00,217.7,218.44,217.7,218.44,1883.0,217.7,218.44,217.7,218.44,1883.0
2024-03-14 11:20:00,218.42,218.42,217.63,217.72,3129.0,218.42,218.42,217.63,217.72,3129.0
2024-03-14 11:25:00,217.64,217.85,217.47,217.76,2100.0,217.64,217.85,217.47,217.76,2100.0
2024-03-14 11:30:00,217.84,218.04,217.83,218.0,1217.0,217.84,218.04,217.83,218.0,1217.0
2024-03-14 11:35:00,218.08,218.51,218.08,218.51,933.0,218.08,218.51,218.08,218.51,933.0
2024-03-14 11:40:00,218.21,218.4,218.16,218.28,1559.0,218.21,218.4,218.16,218.28,1559.0
2024-03-14 11:45:00,218.21,218.4,217.87,217.87,2300.0,218.21,218.4,217.87,217.87,2300.0
2024-03-14 11:50:00,218.01,218.01,217.96,217.96,403.0,218.01,218.01,217.96,217.96,403.0
2024-03-14 11:55:00,218.21,218.52,218.21,218.45,1300.0,218.21,218.52,218.21,218.45,1300.0
2024-03-14 12:00:00,218.4,218.4,217.93,218.06,3400.0,218.4,218.4,217.93,218.06,3400.0
2024-03-14 12:05:00,218.08,218.08,217.32,217.54,17718.0,218.08,218.08,217.32,217.54,17718.0
2024-03-14 12:10:00,217.45,218.21,217.45,218.12,3156.0,217.45,218.21,217.45,218.12,3156.0
2024-03-14 12:15:00,218.02,218.15,217.95,218.08,900.0,218.02,218.15,217.95,218.08,900.0
2024-03-14 12:20:00,218.03,218.43,217.78,218.43,1737.0,218.03,218.43,217.78,218.43,1737.0
2024-03-14 12:25:00,218.35,219.01,218.35,219.01,1737.0,218.35,219.01,218.35,219.01,1737.0
2024-03-14 12:30:00,219.12,219.17,218.68,218.76,3866.0,219.12,219.17,218.68,218.76,3866.0
2024-03-14 12:35:00,218.76,218.91,218.66,218.83,733.0,218.76,218.91,218.66,218.83,733.0
2024-03-14 12:40:00,218.83,218.95,218.66,218.95,2299.0,218.83,218.95,218.66,218.95,2299.0
2024-03-14 12:45:00,218.92,219.04,218.46,218.57,2386.0,218.92,219.04,218.46,218.57,2386.0
2024-03-14 12:50:00,218.33,218.56,218.32,218.49,400.0,218.33,218.56,218.32,218.49,400.0
2024-03-14 12:55:00,218.48,218.68,218.31,218.68,2930.0,218.48,218.68,218.31,218.68,2930.0
2024-03-14 13:00:00,218.56,218.68,218.48,218.51,911.0,218.56,218.68,218.48,218.51,911.0
2024-03-14 13:05:00,218.34,218.51,218.2,218.51,1110.0,218.34,218.51,218.2,218.51,1110.0
2024-03-14 13:10:00,218.3,218.69,218.09,218.64,3765.0,218.3,218.69,218.09,218.64,3765.0
2024-03-14 13:15:00,218.55,218.55,218.23,218.25,1850.0,218.55,218.55,218.23,218.25,1850.0
2024-03-14 13:20:00,218.24,218.42,218.05,218.42,1784.0,218.24,218.42,218.05,218.42,1784.0
2024-03-14 13:25:00,218.23,218.44,218.05,218.13,3253.0,218.23,218.44,218.05,218.13,3253.0
2024-03-14 13:30:00,218.09,218.2,217.93,218.2,2403.0,218.09,218.2,217.93,218.2,2403.0
2024-03-14 13:35:00,218.25,218.64,218.25,218.59,900.0,218.25,218.64,218.25,218.59,900.0
2024-03-14 13:40:00,218.7,218.7,218.36,218.48,3175.0,218.7,218.7,218.36,218.48,3175.0
2024-03-14 13:45:00,218.27,218.55,218.27,218.55,707.0,218.27,218.55,218.27,218.55,707.0
2024-03-14 13:50:00,218.66,218.89,218.62,218.62,2728.0,218.66,218.89,218.62,218.62,2728.0
2024-03-14 13:55:00,218.57,219.01,218.57,219.01,1230.0,218.57,219.01,218.57,219.01,1230.0
2024-03-14 14:00:00,218.86,219.11,218.86,219.06,670.0,218.86,219.11,218.86,219.06,670.0
2024-03-14 14:05:00,218.78,218.84,218.73,218.83,800.0,218.78,218.84,218.73,218.83,800.0
2024-03-14 14:10:00,218.95,218.95,218.6,218.61,1498.0,218.95,218.95,218.6,218.61,1498.0
2024-03-14 14:15:00,218.54,218.86,218.49,218.57,3049.0,218.54,218.86,218.49,218.57,3049.0
2024-03-14 14:20:00,218.42,218.53,218.37,218.53,1581.0,218.42,218.53,218.37,218.53,1581.0
2024-03-14 14:25:00,218.48,218.69,218.44,218.68,6378.0,218.48,218.69,218.44,218.68,6378.0
2024-03-14 14:30:00,218.43,218.54,218.36,218.54,859.0,218.43,218.54,218.36,218.54,859.0
2024-03-14 14:35:00,218.63,218.63,218.62,218.63,200.0,218.63,218.63,218.62,218.63,200.0
2024-03-14 14:40:00,218.38,218.48,218.26,218.42,9340.0,218.38,218.48,218.26,218.42,9340.0
2024-03-14 14:45:00,218.43,218.52,218.24,218.28,2200.0,218.43,218.52,218.24,218.28,2200.0
2024-03-14 14:50:00,218.35,218.35,217.88,217.88,1510.0,218.35,218.35,217.88,217.88,1510.0
2024-03-14 14:55:00,217.86,217.86,217.2,217.55,9329.0,217.86,217.86,217.2,217.55,9329.0
2024-03-14 15:00:00,217.33,217.49,217.33,217.49,700.0,217.33,217.49,217.33,217.49,700.0
2024-03-14 15:05:00,217.38,217.57,216.81,216.81,2524.0,217.38,217.57,216.81,216.81,2524.0
2024-03-14 15:10:00,216.86,216.88,216.64,216.75,600.0,216.86,216.88,216.64,216.75,600.0
2024-03-14 15:15:00,216.84,217.1,216.65,217.06,1958.0,216.84,217.1,216.65,217.06,1958.0
2024-03-14 15:20:00,217.06,217.2,216.77,217.2,10804.0,217.06,217.2,216.77,217.2,10804.0
2024-03-14 15:25:00,217.21,217.4,217.0,217.14,2243.0,217.21,217.4,217.0,217.14,2243.0
2024-03-14 15:30:00,217.14,217.21,216.97,217.06,3977.0,217.14,217.21,216.97,217.06,3977.0
2024-03-14 15:35:00,216.98,217.42,216.87,217.4,6628.0,216.98,217.42,216.87,217.4,6628.0
2024-03-14 15:40:00,217.36,217.64,217.21,217.61,6394.0,217.36,217.64,217.21,217.61,6394.0
2024-03-14 15:45:00,217.58,217.92,217.37,217.92,9464.0,217.58,217.92,217.37,217.92,9464.0
2024-03-14 15:50:00,217.97,218.56,217.77,218.55,14079.0,217.97,218.56,217.77,218.55,14079.0
2024-03-14 15:55:00,218.48,218.82,218.39,218.46,51093.0,218.48,218.82,218.39,218.46,51093.0
2024-03-15 09:30:00,217.72,219.76,217.72,219.14,30036.0,217.72,219.76,217.72,219.14,30036.0
2024-03-15 09:35:00,220.04,220.04,220.04,220.04,100.0,220.04,220.04,220.04,220.04,100.0
2024-03-15 09:40:00,220.02,220.33,219.67,219.81,2586.0,220.02,220.33,219.67,219.81,2586.0
2024-03-15 09:45:00,219.81,219.81,218.57,218.68,3910.0,219.81,219.81,218.57,218.68,3910.0
2024-03-15 09:50:00,218.46,218.8,218.14,218.47,1800.0,218.46,218.8,218.14,218.47,1800.0
2024-03-15 09:55:00,218.66,218.91,218.36,218.91,1266.0,218.66,218.91,218.36,218.91,1266.0
2024-03-15 10:00:00,218.88,218.89,218.2,218.2,4514.0,218.88,218.89,218.2,218.2,4514.0
2024-03-15 10:05:00,218.19,218.42,217.86,218.25,5780.0,218.19,218.42,217.86,218.25,5780.0
2024-03-15 10:10:00,218.41,218.44,218.26,218.36,1219.0,218.41,218.44,218.26,218.36,1219.0
2024-03-15 10:15:00,218.52,218.67,218.33,218.58,3455.0,218.52,218.67,218.33,218.58,3455.0
2024-03-15 10:20:00,218.71,219.18,218.71,219.18,2301.0,218.71,219.18,218.71,219.18,2301.0
2024-03-15 10:25:00,219.11,219.17,218.84,218.84,2147.0,219.11,219.17,218.84,218.84,2147.0
2024-03-15 10:30:00,218.98,219.26,218.85,218.94,3855.0,218.98,219.26,218.85,218.94,3855.0
2024-03-15 10:35:00,218.9,219.47,218.89,219.46,2286.0,218.9,219.47,218.89,219.46,2286.0
2024-03-15 10:40:00,219.42,219.56,219.39,219.55,2945.0,219.42,219.56,219.39,219.55,2945.0
2024-03-15 10:45:00,219.55,219.68,219.23,219.68,4199.0,219.55,219.68,219.23,219.68,4199.0
2024-03-15 10:50:00,219.68,219.99,219.66,219.92,1700.0,219.68,219.99,219.66,219.92,1700.0
2024-03-15 10:55:00,219.99,220.01,219.12,219.34,4700.0,219.99,220.01,219.12,219.34,4700.0
2024-03-15 11:00:00,219.28,219.28,219.14,219.14,1441.0,219.28,219.28,219.14,219.14,1441.0
2024-03-15 11:05:00,219.13,219.37,218.87,218.94,2952.0,219.13,219.37,218.87,218.94,2952.0
2024-03-15 11:10:00,218.81,218.81,218.5,218.5,742.0,218.81,218.81,218.5,218.5,742.0
2024-03-15 11:15:00,218.71,218.97,218.7,218.83,2424.0,218.71,218.97,218.7,218.83,2424.0
2024-03-15 11:20:00,218.8,219.1,218.79,219.07,1319.0,218.8,219.1,218.79,219.07,1319.0
2024-03-15 11:25:00,219.08,219.08,218.89,219.06,1800.0,219.08,219.08,218.89,219.06,1800.0
2024-03-15 11:30:00,219.05,219.11,218.99,218.99,1904.0,219.05,219.11,218.99,218.99,1904.0
2024-03-15 11:35:00,218.94,219.04,218.87,219.04,900.0,218.94,219.04,218.87,219.04,900.0
2024-03-15 11:40:00,219.0,219.02,218.85,218.85,1200.0,219.0,219.02,218.85,218.85,1200.0
2024-03-15 11:45:00,218.84,218.91,218.49,218.49,1471.0,218.84,218.91,218.49,218.49,1471.0
2024-03-15 11:50:00,218.52,218.61,218.21,218.34,3165.0,218.52,218.61,218.21,218.34,3165.0
2024-03-15 11:55:00,218.16,218.4,218.16,218.4,1192.0,218.16,218.4,218.16,218.4,1192.0
2024-03-15 12:00:00,218.33,218.57,218.33,218.57,1643.0,218.33,218.57,218.33,218.57,1643.0
2024-03-15 12:05:00,218.38,218.63,218.37,218.47,1850.0,218.38,218.63,218.37,218.47,1850.0
2024-03-15 12:10:00,218.48,218.56,218.43,218.56,1353.0,218.48,218.56,218.43,218.56,1353.0
2024-03-15 12:15:00,218.56,218.57,218.53,218.57,700.0,218.56,218.57,218.53,218.57,700.0
2024-03-15 12:20:00,218.64,218.8,218.63,218.8,1000.0,218.64,218.8,218.63,218.8,1000.0
2024-03-15 12:25:00,218.97,219.2,218.84,219.15,1800.0,218.97,219.2,218.84,219.15,1800.0
2024-03-15 12:30:00,219.15,219.15,218.81,218.93,2916.0,219.15,219.15,218.81,218.93,2916.0
2024-03-15 12:35:00,218.8,218.88,218.66,218.88,1714.0,218.8,218.88,218.66,218.88,1714.0
2024-03-15 12:40:00,218.9,218.9,218.71,218.8,1617.0,218.9,218.9,218.71,218.8,1617.0
2024-03-15 12:45:00,218.8,218.93,218.73,218.73,1470.0,218.8,218.93,218.73,218.73,1470.0
2024-03-15 12:50:00,218.77,218.81,218.62,218.62,813.0,218.77,218.81,218.62,218.62,813.0
2024-03-15 12:55:00,218.23,218.33,218.23,218.33,1019.0,218.23,218.33,218.23,218.33,1019.0
2024-03-15 13:00:00,218.21,218.31,218.2,218.31,600.0,218.21,218.31,218.2,218.31,600.0
2024-03-15 13:05:00,218.23,218.27,218.13,218.27,1600.0,218.23,218.27,218.13,218.27,1600.0
2024-03-15 13:10:00,218.36,218.7,218.36,218.7,1879.0,218.36,218.7,218.36,218.7,1879.0
2024-03-15 13:15:00,218.63,218.64,218.5,218.54,2283.0,218.63,218.64,218.5,218.54,2283.0
2024-03-15 13:20:00,218.71,218.85,218.71,218.85,300.0,218.71,218.85,218.71,218.85,300.0
2024-03-15 13:25:00,218.84,218.94,218.64,218.81,2400.0,218.84,218.94,218.64,218.81,2400.0
2024-03-15 13:30:00,218.83,219.12,218.81,218.9,1515.0,218.83,219.12,218.81,218.9,1515.0
2024-03-15 13:35:00,219.02,219.02,218.71,218.75,1600.0,219.02,219.02,218.71,218.75,1600.0
2024-03-15 13:40:00,218.92,218.95,218.86,218.86,2109.0,218.92,218.95,218.86,218.86,2109.0
2024-03-15 13:45:00,218.92,218.93,218.59,218.59,3148.0,218.92,218.93,218.59,218.59,3148.0
2024-03-15 13:50:00,218.57,218.67,218.57,218.64,800.0,218.57,218.67,218.57,218.64,800.0
2024-03-15 13:55:00,218.81,218.83,218.73,218.73,499.0,218.81,218.83,218.73,218.73,499.0
2024-03-15 14:00:00,218.8,218.88,218.8,218.88,300.0,218.8,218.88,218.8,218.88,300.0
2024-03-15 14:05:00,218.9,218.93,218.62,218.68,2995.0,218.9,218.93,218.62,218.68,2995.0
2024-03-15 14:10:00,218.6,218.6,218.35,218.35,1000.0,218.6,218.6,218.35,218.35,1000.0
2024-03-15 14:15:00,218.43,218.59,218.43,218.49,803.0,218.43,218.59,218.43,218.49,803.0
2024-03-15 14:20:00,218.5,218.6,218.43,218.47,1621.0,218.5,218.6,218.43,218.47,1621.0
2024-03-15 14:25:00,218.41,218.41,218.24,218.25,1936.0,218.41,218.41,218.24,218.25,1936.0
2024-03-15 14:30:00,218.25,218.25,218.24,218.24,912.0,218.25,218.25,218.24,218.24,912.0
2024-03-15 14:35:00,218.14,218.58,218.07,218.53,5595.0,218.14,218.58,218.07,218.53,5595.0
2024-03-15 14:40:00,218.56,218.7,218.53,218.7,1185.0,218.56,218.7,218.53,218.7,1185.0
2024-03-15 14:45:00,218.74,218.74,218.6,218.63,770.0,218.74,218.74,218.6,218.63,770.0
2024-03-15 14:50:00,218.71,218.88,218.66,218.66,2885.0,218.71,218.88,218.66,218.66,2885.0
2024-03-15 14:55:00,218.62,218.72,218.58,218.69,1115.0,218.62,218.72,218.58,218.69,1115.0
2024-03-15 15:00:00,218.72,218.72,218.42,218.45,3186.0,218.72,218.72,218.42,218.45,3186.0
2024-03-15 15:05:00,218.59,218.7,218.48,218.6,2455.0,218.59,218.7,218.48,218.6,2455.0
2024-03-15 15:10:00,218.66,218.67,218.52,218.61,1700.0,218.66,218.67,218.52,218.61,1700.0
2024-03-15 15:15:00,218.57,218.57,218.34,218.4,4567.0,218.57,218.57,218.34,218.4,4567.0
2024-03-15 15:20:00,218.42,218.46,218.01,218.11,4114.0,218.42,218.46,218.01,218.11,4114.0
2024-03-15 15:25:00,218.07,218.07,217.68,217.68,4306.0,218.07,218.07,217.68,217.68,4306.0
2024-03-15 15:30:00,217.61,217.69,217.36,217.61,6448.0,217.61,217.69,217.36,217.61,6448.0
2024-03-15 15:35:00,217.63,217.69,217.52,217.56,6207.0,217.63,217.69,217.52,217.56,6207.0
2024-03-15 15:40:00,217.52,217.59,217.32,217.38,5441.0,217.52,217.59,217.32,217.38,5441.0
2024-03-15 15:45:00,217.29,217.77,217.25,217.77,9886.0,217.29,217.77,217.25,217.77,9886.0
2024-03-15 15:50:00,217.74,217.75,217.42,217.58,13688.0,217.74,217.75,217.42,217.58,13688.0
2024-03-15 15:55:00,217.58,218.25,217.52,218.11,36079.0,217.58,218.25,217.52,218.11,36079.0
2024-03-18 09:30:00,218.87,219.79,217.17,217.94,30074.0,218.87,219.79,217.17,217.94,30074.0
2024-03-18 09:35:00,217.85,218.58,217.69,218.01,12399.0,217.85,218.58,217.69,218.01,12399.0
2024-03-18 09:40:00,218.2,218.75,217.74,217.93,5148.0,218.2,218.75,217.74,217.93,5148.0
2024-03-18 09:45:00,217.93,218.13,217.18,217.55,8220.0,217.93,218.13,217.18,217.55,8220.0
2024-03-18 09:50:00,217.61,217.65,216.15,217.44,14370.0,217.61,217.65,216.15,217.44,14370.0
2024-03-18 09:55:00,217.45,217.63,217.18,217.56,1702.0,217.45,217.63,217.18,217.56,1702.0
2024-03-18 10:00:00,217.49,217.89,217.12,217.76,3200.0,217.49,217.89,217.12,217.76,3200.0
2024-03-18 10:05:00,217.73,218.11,217.54,218.05,2000.0,217.73,218.11,217.54,218.05,2000.0
2024-03-18 10:10:00,218.21,218.51,218.18,218.34,2100.0,218.21,218.51,218.18,218.34,2100.0
2024-03-18 10:15:00,218.61,218.66,218.32,218.59,2661.0,218.61,218.66,218.32,218.59,2661.0
2024-03-18 10:20:00,218.53,219.54,218.45,219.09,8134.0,218.53,219.54,218.45,219.09,8134.0
2024-03-18 10:25:00,219.33,219.71,218.84,218.84,8723.0,219.33,219.71,218.84,218.84,8723.0
2024-03-18 10:30:00,218.81,219.24,218.81,218.91,3000.0,218.81,219.24,218.81,218.91,3000.0
2024-03-18 10:35:00,218.8,218.89,218.49,218.49,3440.0,218.8,218.89,218.49,218.49,3440.0
2024-03-18 10:40:00,218.64,218.64,217.93,218.31,19260.0,218.64,218.64,217.93,218.31,19260.0
2024-03-18 10:45:00,218.5,218.99,218.47,218.94,5159.0,218.5,218.99,218.47,218.94,5159.0
2024-03-18 10:50:00,218.88,219.01,218.41,218.54,6691.0,218.88,219.01,218.41,218.54,6691.0
2024-03-18 10:55:00,218.62,218.68,218.26,218.27,1844.0,218.62,218.68,218.26,218.27,1844.0
2024-03-18 11:00:00,218.21,218.57,217.99,218.55,3005.0,218.21,218.57,217.99,218.55,3005.0
2024-03-18 11:05:00,218.55,218.66,218.31,218.57,2233.0,218.55,218.66,218.31,218.57,2233.0
2024-03-18 11:10:00,218.56,218.57,218.17,218.25,4510.0,218.56,218.57,218.17,218.25,4510.0
2024-03-18 11:15:00,218.24,218.54,217.99,218.52,3865.0,218.24,218.54,217.99,218.52,3865.0
2024-03-18 11:20:00,218.38,218.49,217.71,218.39,11572.0,218.38,218.49,217.71,218.39,11572.0
2024-03-18 11:25:00,218.38,218.38,218.08,218.21,1300.0,218.38,218.38,218.08,218.21,1300.0
2024-03-18 11:30:00,218.28,218.37,218.28,218.37,977.0,218.28,218.37,218.28,218.37,977.0
2024-03-18 11:35:00,218.34,218.97,218.33,218.94,14775.0,218.34,218.97,218.33,218.94,14775.0
2024-03-18 11:40:00,218.93,219.07,218.79,218.97,2349.0,218.93,219.07,218.79,218.97,2349.0
2024-03-18 11:45:00,218.97,218.97,218.82,218.82,1905.0,218.97,218.97,218.82,218.82,1905.0
2024-03-18 11:50:00,218.84,218.88,218.48,218.69,9671.0,218.84,218.88,218.48,218.69,9671.0
2024-03-18 11:55:00,218.72,218.86,218.64,218.64,1533.0,218.72,218.86,218.64,218.64,1533.0
2024-03-18 12:00:00,218.62,218.65,218.32,218.41,20778.0,218.62,218.65,218.32,218.41,20778.0
2024-03-18 12:05:00,218.37,220.12,218.37,219.65,18987.0,218.37,220.12,218.37,219.65,18987.0
2024-03-18 12:10:00,219.68,220.1,219.68,219.93,7114.0,219.68,220.1,219.68,219.93,7114.0
2024-03-18 12:15:00,219.95,220.2,219.83,220.06,5534.0,219.95,220.2,219.83,220.06,5534.0
2024-03-18 12:20:00,220.07,220.17,219.93,220.14,2175.0,220.07,220.17,219.93,220.14,2175.0
2024-03-18 12:25:00,220.21,220.56,220.15,220.4,3832.0,220.21,220.56,220.15,220.4,3832.0
2024-03-18 12:30:00,220.32,220.59,220.27,220.56,10018.0,220.32,220.59,220.27,220.56,10018.0
2024-03-18 12:35:00,220.5,220.81,220.39,220.64,2904.0,220.5,220.81,220.39,220.64,2904.0
2024-03-18 12:40:00,220.59,220.76,220.56,220.56,3431.0,220.59,220.76,220.56,220.56,3431.0
2024-03-18 12:45:00,220.61,220.67,220.47,220.58,2636.0,220.61,220.67,220.47,220.58,2636.0
2024-03-18 12:50:00,220.59,220.59,220.32,220.33,1716.0,220.59,220.59,220.32,220.33,1716.0
2024-03-18 12:55:00,220.4,220.5,220.15,220.16,2645.0,220.4,220.5,220.15,220.16,2645.0
2024-03-18 13:00:00,220.24,220.48,220.11,220.44,3206.0,220.24,220.48,220.11,220.44,3206.0
2024-03-18 13:05:00,220.47,220.72,220.32,220.72,2000.0,220.47,220.72,220.32,220.72,2000.0
2024-03-18 13:10:00,220.67,221.08,220.57,221.08,2135.0,220.67,221.08,220.57,221.08,2135.0
2024-03-18 13:15:00,221.19,221.19,221.0,221.1,1400.0,221.19,221.19,221.0,221.1,1400.0
2024-03-18 13:20:00,221.09,221.15,220.79,220.82,3694.0,221.09,221.15,220.79,220.82,3694.0
2024-03-18 13:25:00,220.88,221.03,220.8,220.86,1810.0,220.88,221.03,220.8,220.86,1810.0
2024-03-18 13:30:00,220.9,220.9,220.58,220.58,1204.0,220.9,220.9,220.58,220.58,1204.0
2024-03-18 13:35:00,220.57,221.03,220.54,221.03,3625.0,220.57,221.03,220.54,221.03,3625.0
2024-03-18 13:40:00,220.97,221.27,220.94,221.27,1502.0,220.97,221.27,220.94,221.27,1502.0
2024-03-18 13:45:00,221.23,221.49,221.23,221.37,1751.0,221.23,221.49,221.23,221.37,1751.0
2024-03-18 13:50:00,221.46,221.85,221.46,221.83,4116.0,221.46,221.85,221.46,221.83,4116.0
2024-03-18 13:55:00,221.72,222.21,221.67,222.2,6157.0,221.72,222.21,221.67,222.2,6157.0
2024-03-18 14:00:00,222.2,222.25,222.11,222.14,3435.0,222.2,222.25,222.11,222.14,3435.0
2024-03-18 14:05:00,222.14,222.14,221.83,222.08,4174.0,222.14,222.14,221.83,222.08,4174.0
2024-03-18 14:10:00,222.15,222.16,221.53,221.53,6127.0,222.15,222.16,221.53,221.53,6127.0
2024-03-18 14:15:00,221.61,221.63,221.11,221.24,8722.0,221.61,221.63,221.11,221.24,8722.0
2024-03-18 14:20:00,221.29,221.29,220.98,221.02,2506.0,221.29,221.29,220.98,221.02,2506.0
2024-03-18 14:25:00,221.07,221.07,220.87,220.87,500.0,221.07,221.07,220.87,220.87,500.0
2024-03-18 14:30:00,220.88,221.07,220.77,220.9,6676.0,220.88,221.07,220.77,220.9,6676.0
2024-03-18 14:35:00,220.92,221.02,220.82,220.82,2110.0,220.92,221.02,220.82,220.82,2110.0
2024-03-18 14:40:00,220.98,220.98,220.22,220.35,23490.0,220.98,220.98,220.22,220.35,23490.0
2024-03-18 14:45:00,220.3,221.36,220.3,221.09,23451.0,220.3,221.36,220.3,221.09,23451.0
2024-03-18 14:50:00,221.19,221.2,220.68,221.03,29354.0,221.19,221.2,220.68,221.03,29354.0
2024-03-18 14:55:00,220.9,220.95,220.66,220.69,5841.0,220.9,220.95,220.66,220.69,5841.0
2024-03-18 15:00:00,220.75,220.79,220.48,220.67,5722.0,220.75,220.79,220.48,220.67,5722.0
2024-03-18 15:05:00,220.67,220.83,220.61,220.79,10555.0,220.67,220.83,220.61,220.79,10555.0
2024-03-18 15:10:00,220.73,221.14,220.72,220.87,4428.0,220.73,221.14,220.72,220.87,4428.0
2024-03-18 15:15:00,220.96,221.4,220.88,221.34,15914.0,220.96,221.4,220.88,221.34,15914.0
2024-03-18 15:20:00,221.34,221.43,221.11,221.29,13300.0,221.34,221.43,221.11,221.29,13300.0
2024-03-18 15:25:00,221.33,221.45,221.23,221.37,11980.0,221.33,221.45,221.23,221.37,11980.0
2024-03-18 15:30:00,221.33,221.52,221.27,221.52,8785.0,221.33,221.52,221.27,221.52,8785.0
2024-03-18 15:35:00,221.57,221.78,221.2,221.24,11922.0,221.57,221.78,221.2,221.24,11922.0
2024-03-18 15:40:00,221.23,221.29,220.46,220.47,11528.0,221.23,221.29,220.46,220.47,11528.0
2024-03-18 15:45:00,220.54,220.68,220.28,220.44,15946.0,220.54,220.68,220.28,220.44,15946.0
2024-03-18 15:50:00,220.34,220.4,219.9,219.96,35656.0,220.34,220.4,219.9,219.96,35656.0
2024-03-18 15:55:00,220.04,220.3,219.6,219.62,53751.0,220.04,220.3,219.6,219.62,53751.0
2024-03-19 09:30:00,218.7,220.46,218.7,220.34,6313.0,218.7,220.46,218.7,220.34,6313.0
2024-03-19 09:35:00,220.07,220.72,219.8,220.42,4460.0,220.07,220.72,219.8,220.42,4460.0
2024-03-19 09:40:00,220.22,220.7,220.0,220.25,3992.0,220.22,220.7,220.0,220.25,3992.0
2024-03-19 09:45:00,220.69,220.85,220.5,220.69,3985.0,220.69,220.85,220.5,220.69,3985.0
2024-03-19 09:50:00,220.67,221.04,220.1,220.1,5239.0,220.67,221.04,220.1,220.1,5239.0
2024-03-19 09:55:00,219.75,220.19,219.59,219.65,24511.0,219.75,220.19,219.59,219.65,24511.0
2024-03-19 10:00:00,219.71,220.75,219.71,220.65,2207.0,219.71,220.75,219.71,220.65,2207.0
2024-03-19 10:05:00,220.65,220.87,220.46,220.59,3262.0,220.65,220.87,220.46,220.59,3262.0
2024-03-19 10:10:00,220.37,220.41,219.81,219.86,3488.0,220.37,220.41,219.81,219.86,3488.0
2024-03-19 10:15:00,219.77,219.88,219.58,219.68,4331.0,219.77,219.88,219.58,219.68,4331.0
2024-03-19 10:20:00,219.9,220.45,219.9,220.43,1921.0,219.9,220.45,219.9,220.43,1921.0
2024-03-19 10:25:00,220.46,220.65,220.25,220.38,1719.0,220.46,220.65,220.25,220.38,1719.0
2024-03-19 10:30:00,220.59,221.29,220.59,221.11,8777.0,220.59,221.29,220.59,221.11,8777.0
2024-03-19 10:35:00,221.09,221.25,220.37,221.25,7361.0,221.09,221.25,220.37,221.25,7361.0
2024-03-19 10:40:00,221.35,221.69,221.35,221.59,4373.0,221.35,221.69,221.35,221.59,4373.0
2024-03-19 10:45:00,221.8,221.81,221.63,221.69,1817.0,221.8,221.81,221.63,221.69,1817.0
2024-03-19 10:50:00,221.69,221.83,221.55,221.64,4917.0,221.69,221.83,221.55,221.64,4917.0
2024-03-19 10:55:00,221.61,221.62,221.14,221.35,16881.0,221.61,221.62,221.14,221.35,16881.0
2024-03-19 11:00:00,221.35,221.35,220.95,221.17,1641.0,221.35,221.35,220.95,221.17,1641.0
2024-03-19 11:05:00,221.33,221.68,221.1,221.68,5544.0,221.33,221.68,221.1,221.68,5544.0
2024-03-19 11:10:00,221.83,222.0,221.69,221.69,3814.0,221.83,222.0,221.69,221.69,3814.0
2024-03-19 11:15:00,221.56,221.74,221.56,221.62,2570.0,221.56,221.74,221.56,221.62,2570.0
2024-03-19 11:20:00,221.62,222.19,221.61,222.19,3240.0,221.62,222.19,221.61,222.19,3240.0
2024-03-19 11:25:00,222.11,222.11,221.91,221.91,803.0,222.11,222.11,221.91,221.91,803.0
2024-03-19 11:30:00,222.28,222.49,222.16,222.34,8544.0,222.28,222.49,222.16,222.34,8544.0
2024-03-19 11:35:00,222.29,222.76,222.29,222.6,3572.0,222.29,222.76,222.29,222.6,3572.0
2024-03-19 11:40:00,222.74,222.74,222.45,222.6,5022.0,222.74,222.74,222.45,222.6,5022.0
2024-03-19 11:45:00,222.6,222.6,222.45,222.46,1426.0,222.6,222.6,222.45,222.46,1426.0
2024-03-19 11:50:00,222.54,222.54,222.24,222.48,1302.0,222.54,222.54,222.24,222.48,1302.0
2024-03-19 11:55:00,222.38,222.57,222.37,222.57,600.0,222.38,222.57,222.37,222.57,600.0
2024-03-19 12:00:00,222.61,222.63,222.45,222.61,2894.0,222.61,222.63,222.45,222.61,2894.0
2024-03-19 12:05:00,222.66,222.9,222.66,222.83,3818.0,222.66,222.9,222.66,222.83,3818.0
2024-03-19 12:10:00,222.81,222.84,222.76,222.83,1500.0,222.81,222.84,222.76,222.83,1500.0
2024-03-19 12:15:00,222.83,223.63,222.81,223.49,9699.0,222.83,223.63,222.81,223.49,9699.0
2024-03-19 12:20:00,223.56,223.98,223.55,223.77,4704.0,223.56,223.98,223.55,223.77,4704.0
2024-03-19 12:25:00,223.9,223.9,223.64,223.76,3737.0,223.9,223.9,223.64,223.76,3737.0
2024-03-19 12:30:00,223.79,223.86,223.61,223.62,4623.0,223.79,223.86,223.61,223.62,4623.0
2024-03-19 12:35:00,223.7,223.84,223.69,223.7,8710.0,223.7,223.84,223.69,223.7,8710.0
2024-03-19 12:40:00,223.7,223.7,223.61,223.63,2400.0,223.7,223.7,223.61,223.63,2400.0
2024-03-19 12:45:00,223.63,223.63,223.2,223.34,3138.0,223.63,223.63,223.2,223.34,3138.0
2024-03-19 12:50:00,223.47,223.92,223.47,223.86,1557.0,223.47,223.92,223.47,223.86,1557.0
2024-03-19 12:55:00,224.0,224.06,224.0,224.06,1140.0,224.0,224.06,224.0,224.06,1140.0
2024-03-19 13:00:00,224.22,224.41,223.96,223.98,4322.0,224.22,224.41,223.96,223.98,4322.0
2024-03-19 13:05:00,223.86,223.93,223.82,223.93,712.0,223.86,223.93,223.82,223.93,712.0
2024-03-19 13:10:00,223.8,223.96,223.78,223.96,545.0,223.8,223.96,223.78,223.96,545.0
2024-03-19 13:15:00,223.88,223.96,223.78,223.87,700.0,223.88,223.96,223.78,223.87,700.0
2024-03-19 13:20:00,223.86,223.98,223.8,223.95,1114.0,223.86,223.98,223.8,223.95,1114.0
2024-03-19 13:25:00,223.88,223.94,223.76,223.83,5690.0,223.88,223.94,223.76,223.83,5690.0
2024-03-19 13:30:00,223.83,224.21,223.82,224.13,3642.0,223.83,224.21,223.82,224.13,3642.0
2024-03-19 13:35:00,224.26,224.48,224.26,224.34,1000.0,224.26,224.48,224.26,224.34,1000.0
2024-03-19 13:40:00,224.31,224.31,223.98,223.98,5886.0,224.31,224.31,223.98,223.98,5886.0
2024-03-19 13:45:00,224.08,224.08,223.74,223.95,3573.0,224.08,224.08,223.74,223.95,3573.0
2024-03-19 13:50:00,223.96,223.97,223.65,223.65,3612.0,223.96,223.97,223.65,223.65,3612.0
2024-03-19 13:55:00,223.77,223.8,223.61,223.8,1150.0,223.77,223.8,223.61,223.8,1150.0
2024-03-19 14:00:00,223.91,223.91,223.69,223.81,1219.0,223.91,223.91,223.69,223.81,1219.0
2024-03-19 14:05:00,223.72,223.92,223.71,223.88,1323.0,223.72,223.92,223.71,223.88,1323.0
2024-03-19 14:10:00,223.76,224.17,223.7,224.16,4590.0,223.76,224.17,223.7,224.16,4590.0
2024-03-19 14:15:00,224.16,224.31,224.04,224.31,1568.0,224.16,224.31,224.04,224.31,1568.0
2024-03-19 14:20:00,224.25,224.48,224.25,224.39,2238.0,224.25,224.48,224.25,224.39,2238.0
2024-03-19 14:25:00,224.5,224.64,224.31,224.59,2070.0,224.5,224.64,224.31,224.59,2070.0
2024-03-19 14:30:00,224.53,224.56,224.25,224.28,5831.0,224.53,224.56,224.25,224.28,5831.0
2024-03-19 14:35:00,224.24,224.24,224.16,224.19,2366.0,224.24,224.24,224.16,224.19,2366.0
2024-03-19 14:40:00,224.19,224.55,224.12,224.55,3731.0,224.19,224.55,224.12,224.55,3731.0
2024-03-19 14:45:00,224.6,224.6,224.2,224.36,4184.0,224.6,224.6,224.2,224.36,4184.0
2024-03-19 14:50:00,224.21,224.21,224.0,224.04,1483.0,224.21,224.21,224.0,224.04,1483.0
2024-03-19 14:55:00,223.96,224.05,223.82,224.04,5312.0,223.96,224.05,223.82,224.04,5312.0
2024-03-19 15:00:00,223.97,224.14,223.97,224.12,1496.0,223.97,224.14,223.97,224.12,1496.0
2024-03-19 15:05:00,224.07,224.27,223.86,224.25,4597.0,224.07,224.27,223.86,224.25,4597.0
2024-03-19 15:10:00,224.19,224.36,224.13,224.13,2180.0,224.19,224.36,224.13,224.13,2180.0
2024-03-19 15:15:00,224.19,224.56,224.05,224.54,2900.0,224.19,224.56,224.05,224.54,2900.0
2024-03-19 15:20:00,224.45,224.61,224.45,224.52,1065.0,224.45,224.61,224.45,224.52,1065.0
2024-03-19 15:25:00,224.58,224.67,224.28,224.28,3579.0,224.58,224.67,224.28,224.28,3579.0
2024-03-19 15:30:00,224.25,224.35,224.14,224.19,3211.0,224.25,224.35,224.14,224.19,3211.0
2024-03-19 15:35:00,224.24,224.79,224.24,224.79,8238.0,224.24,224.79,224.24,224.79,8238.0
2024-03-19 15:40:00,224.73,224.86,224.72,224.84,8641.0,224.73,224.86,224.72,224.84,8641.0
2024-03-19 15:45:00,224.87,224.96,224.65,224.74,20969.0,224.87,224.96,224.65,224.74,20969.0
2024-03-19 15:50:00,224.72,224.77,224.35,224.73,25723.0,224.72,224.77,224.35,224.73,25723.0
2024-03-19 15:55:00,224.78,225.04,224.43,224.65,49743.0,224.78,225.04,224.43,224.65,49743.0
2024-03-20 09:30:00,223.38,223.38,222.92,223.07,2391.0,223.38,223.38,222.92,223.07,2391.0
2024-03-20 09:35:00,224.38,224.93,224.23,224.26,1900.0,224.38,224.93,224.23,224.26,1900.0
2024-03-20 09:40:00,224.11,225.33,223.37,224.2,10588.0,224.11,225.33,223.37,224.2,10588.0
2024-03-20 09:45:00,224.51,224.52,224.07,224.07,1427.0,224.51,224.52,224.07,224.07,1427.0
2024-03-20 09:50:00,224.05,224.07,223.2,223.44,3746.0,224.05,224.07,223.2,223.44,3746.0
2024-03-20 09:55:00,223.47,223.5,223.12,223.4,1750.0,223.47,223.5,223.12,223.4,1750.0
2024-03-20 10:00:00,223.4,223.6,223.33,223.46,2248.0,223.4,223.6,223.33,223.46,2248.0
2024-03-20 10:05:00,223.46,224.28,223.44,224.22,9612.0,223.46,224.28,223.44,224.22,9612.0
2024-03-20 10:10:00,224.18,224.79,224.04,224.79,13687.0,224.18,224.79,224.04,224.79,13687.0
2024-03-20 10:15:00,224.93,225.07,224.0,224.28,4561.0,224.93,225.07,224.0,224.28,4561.0
2024-03-20 10:20:00,223.97,225.01,223.8,224.81,6063.0,223.97,225.01,223.8,224.81,6063.0
2024-03-20 10:25:00,224.81,225.34,224.61,225.31,9962.0,224.81,225.34,224.61,225.31,9962.0
2024-03-20 10:30:00,225.27,225.37,224.92,225.05,3555.0,225.27,225.37,224.92,225.05,3555.0
2024-03-20 10:35:00,225.07,226.0,225.0,225.9,11690.0,225.07,226.0,225.0,225.9,11690.0
2024-03-20 10:40:00,225.92,225.92,224.85,224.87,4103.0,225.92,225.92,224.85,224.87,4103.0
2024-03-20 10:45:00,225.0,225.23,224.78,225.13,9140.0,225.0,225.23,224.78,225.13,9140.0
2024-03-20 10:50:00,225.35,225.52,225.05,225.4,1916.0,225.35,225.52,225.05,225.4,1916.0
2024-03-20 10:55:00,225.29,225.88,225.29,225.71,4497.0,225.29,225.88,225.29,225.71,4497.0
2024-03-20 11:00:00,225.71,225.93,225.57,225.64,4699.0,225.71,225.93,225.57,225.64,4699.0
2024-03-20 11:05:00,225.76,225.77,225.38,225.41,2003.0,225.76,225.77,225.38,225.41,2003.0
2024-03-20 11:10:00,225.48,225.77,225.48,225.77,3124.0,225.48,225.77,225.48,225.77,3124.0
2024-03-20 11:15:00,225.67,225.69,225.67,225.68,561.0,225.67,225.69,225.67,225.68,561.0
2024-03-20 11:20:00,225.65,225.91,225.5,225.55,3718.0,225.65,225.91,225.5,225.55,3718.0
2024-03-20 11:25:00,225.65,225.81,225.64,225.78,1800.0,225.65,225.81,225.64,225.78,1800.0
2024-03-20 11:30:00,225.6,225.63,224.78,224.78,11756.0,225.6,225.63,224.78,224.78,11756.0
2024-03-20 11:35:00,224.99,225.45,224.99,225.25,2811.0,224.99,225.45,224.99,225.25,2811.0
2024-03-20 11:40:00,225.23,225.29,224.76,224.79,3600.0,225.23,225.29,224.76,224.79,3600.0
2024-03-20 11:45:00,224.78,224.78,224.25,224.54,5493.0,224.78,224.78,224.25,224.54,5493.0
2024-03-20 11:50:00,224.72,224.72,224.18,224.19,1600.0,224.72,224.72,224.18,224.19,1600.0
2024-03-20 11:55:00,223.98,224.28,223.98,224.28,800.0,223.98,224.28,223.98,224.28,800.0
2024-03-20 12:00:00,224.09,224.1,224.05,224.09,1400.0,224.09,224.1,224.05,224.09,1400.0
2024-03-20 12:05:00,224.13,224.13,223.51,223.52,2074.0,224.13,224.13,223.51,223.52,2074.0
2024-03-20 12:10:00,223.64,223.65,223.55,223.55,500.0,223.64,223.65,223.55,223.55,500.0
2024-03-20 12:15:00,223.57,223.76,223.43,223.44,2213.0,223.57,223.76,223.43,223.44,2213.0
2024-03-20 12:20:00,223.58,223.88,223.51,223.76,5738.0,223.58,223.88,223.51,223.76,5738.0
2024-03-20 12:25:00,223.64,223.64,223.26,223.5,3192.0,223.64,223.64,223.26,223.5,3192.0
2024-03-20 12:30:00,223.39,223.95,223.37,223.86,6361.0,223.39,223.95,223.37,223.86,6361.0
2024-03-20 12:35:00,223.69,223.83,223.62,223.62,741.0,223.69,223.83,223.62,223.62,741.0
2024-03-20 12:40:00,223.62,223.62,223.07,223.07,1450.0,223.62,223.62,223.07,223.07,1450.0
2024-03-20 12:45:00,223.25,223.27,223.25,223.27,500.0,223.25,223.27,223.25,223.27,500.0
2024-03-20 12:50:00,223.26,223.26,222.99,223.05,1650.0,223.26,223.26,222.99,223.05,1650.0
2024-03-20 12:55:00,223.06,223.06,222.94,223.0,1898.0,223.06,223.06,222.94,223.0,1898.0
2024-03-20 13:00:00,222.9,222.96,222.82,222.87,2345.0,222.9,222.96,222.82,222.87,2345.0
2024-03-20 13:05:00,222.82,222.88,222.71,222.77,923.0,222.82,222.88,222.71,222.77,923.0
2024-03-20 13:10:00,222.84,223.09,222.84,223.06,2754.0,222.84,223.09,222.84,223.06,2754.0
2024-03-20 13:15:00,223.14,223.37,223.14,223.37,1264.0,223.14,223.37,223.14,223.37,1264.0
2024-03-20 13:20:00,223.37,223.37,222.85,222.88,3809.0,223.37,223.37,222.85,222.88,3809.0
2024-03-20 13:25:00,222.88,223.01,222.87,222.91,1400.0,222.88,223.01,222.87,222.91,1400.0
2024-03-20 13:30:00,222.91,223.19,222.79,223.19,3384.0,222.91,223.19,222.79,223.19,3384.0
2024-03-20 13:35:00,223.23,223.68,222.91,222.91,5356.0,223.23,223.68,222.91,222.91,5356.0
2024-03-20 13:40:00,222.92,223.16,222.91,223.16,1543.0,222.92,223.16,222.91,223.16,1543.0
2024-03-20 13:45:00,223.22,223.51,223.21,223.47,2136.0,223.22,223.51,223.21,223.47,2136.0
2024-03-20 13:50:00,223.61,223.86,223.56,223.68,7099.0,223.61,223.86,223.56,223.68,7099.0
2024-03-20 13:55:00,223.59,223.82,223.56,223.57,5420.0,223.59,223.82,223.56,223.57,5420.0
2024-03-20 14:00:00,223.51,225.9,223.47,225.74,40869.0,223.51,225.9,223.47,225.74,40869.0
2024-03-20 14:05:00,225.72,226.27,224.56,224.61,15639.0,225.72,226.27,224.56,224.61,15639.0
2024-03-20 14:10:00,224.34,224.78,224.34,224.56,4100.0,224.34,224.78,224.34,224.56,4100.0
2024-03-20 14:15:00,224.39,224.65,224.15,224.32,7426.0,224.39,224.65,224.15,224.32,7426.0
2024-03-20 14:20:00,224.4,225.14,224.32,224.6,8106.0,224.4,225.14,224.32,224.6,8106.0
2024-03-20 14:25:00,224.64,225.25,224.44,225.17,3690.0,224.64,225.25,224.44,225.17,3690.0
2024-03-20 14:30:00,225.27,225.47,224.28,224.51,3603.0,225.27,225.47,224.28,224.51,3603.0
2024-03-20 14:35:00,224.46,225.25,224.23,225.25,4061.0,224.46,225.25,224.23,225.25,4061.0
2024-03-20 14:40:00,225.16,225.54,224.82,225.15,4667.0,225.16,225.54,224.82,225.15,4667.0
2024-03-20 14:45:00,225.24,225.86,224.93,225.8,10537.0,225.24,225.86,224.93,225.8,10537.0
2024-03-20 14:50:00,225.78,225.78,224.89,225.16,9766.0,225.78,225.78,224.89,225.16,9766.0
2024-03-20 14:55:00,225.18,225.66,224.82,225.02,7238.0,225.18,225.66,224.82,225.02,7238.0
2024-03-20 15:00:00,225.03,225.44,224.84,224.96,8509.0,225.03,225.44,224.84,224.96,8509.0
2024-03-20 15:05:00,225.15,225.82,224.87,225.7,4679.0,225.15,225.82,224.87,225.7,4679.0
2024-03-20 15:10:00,225.7,226.38,225.69,226.38,20669.0,225.7,226.38,225.69,226.38,20669.0
2024-03-20 15:15:00,226.27,226.62,225.9,226.59,6196.0,226.27,226.62,225.9,226.59,6196.0
2024-03-20 15:20:00,226.61,226.61,225.83,226.0,14399.0,226.61,226.61,225.83,226.0,14399.0
2024-03-20 15:25:00,226.11,226.24,225.9,226.03,9654.0,226.11,226.24,225.9,226.03,9654.0
2024-03-20 15:30:00,226.09,227.21,226.09,227.19,11905.0,226.09,227.21,226.09,227.19,11905.0
2024-03-20 15:35:00,227.2,227.37,227.0,227.3,20063.0,227.2,227.37,227.0,227.3,20063.0
2024-03-20 15:40:00,227.41,227.71,227.27,227.68,17231.0,227.41,227.71,227.27,227.68,17231.0
2024-03-20 15:45:00,227.65,227.97,227.14,227.26,26955.0,227.65,227.97,227.14,227.26,26955.0
2024-03-20 15:50:00,227.35,227.99,227.33,227.9,32514.0,227.35,227.99,227.33,227.9,32514.0
2024-03-20 15:55:00,227.95,228.38,227.83,228.25,97979.0,227.95,228.38,227.83,228.25,97979.0
2024-03-21 09:30:00,228.25,228.9,227.25,228.07,10031.0,228.25,228.9,227.25,228.07,10031.0
2024-03-21 09:35:00,227.35,229.27,226.93,227.72,12146.0,227.35,229.27,226.93,227.72,12146.0
2024-03-21 09:40:00,227.81,228.38,227.32,227.82,15899.0,227.81,228.38,227.32,227.82,15899.0
2024-03-21 09:45:00,228.03,228.35,226.75,226.75,3040.0,228.03,228.35,226.75,226.75,3040.0
2024-03-21 09:50:00,227.23,227.51,227.22,227.5,1094.0,227.23,227.51,227.22,227.5,1094.0
2024-03-21 09:55:00,227.59,227.65,227.49,227.5,595.0,227.59,227.65,227.49,227.5,595.0
2024-03-21 10:00:00,227.22,227.22,227.06,227.1,825.0,227.22,227.22,227.06,227.1,825.0
2024-03-21 10:05:00,227.29,228.16,227.29,228.09,3966.0,227.29,228.16,227.29,228.09,3966.0
2024-03-21 10:10:00,228.17,228.62,228.06,228.17,7326.0,228.17,228.62,228.06,228.17,7326.0
2024-03-21 10:15:00,228.19,228.7,228.18,228.62,3073.0,228.19,228.7,228.18,228.62,3073.0
2024-03-21 10:20:00,228.4,228.68,228.38,228.68,400.0,228.4,228.68,228.38,228.68,400.0
2024-03-21 10:25:00,228.93,230.0,228.84,229.56,18188.0,228.93,230.0,228.84,229.56,18188.0
2024-03-21 10:30:00,229.25,229.36,228.85,229.09,2631.0,229.25,229.36,228.85,229.09,2631.0
2024-03-21 10:35:00,228.86,229.71,228.85,229.51,2676.0,228.86,229.71,228.85,229.51,2676.0
2024-03-21 10:40:00,229.31,229.69,229.16,229.68,1726.0,229.31,229.69,229.16,229.68,1726.0
2024-03-21 10:45:00,229.54,229.83,229.43,229.8,2091.0,229.54,229.83,229.43,229.8,2091.0
2024-03-21 10:50:00,229.81,229.99,229.51,229.68,7773.0,229.81,229.99,229.51,229.68,7773.0
2024-03-21 10:55:00,229.44,229.61,228.91,229.18,6032.0,229.44,229.61,228.91,229.18,6032.0
2024-03-21 11:00:00,229.06,229.19,228.8,228.8,2921.0,229.06,229.19,228.8,228.8,2921.0
2024-03-21 11:05:00,228.64,228.71,228.36,228.53,2027.0,228.64,228.71,228.36,228.53,2027.0
2024-03-21 11:10:00,228.47,228.78,228.47,228.67,3168.0,228.47,228.78,228.47,228.67,3168.0
2024-03-21 11:15:00,228.83,228.88,228.42,228.72,2850.0,228.83,228.88,228.42,228.72,2850.0
2024-03-21 11:20:00,228.46,228.5,228.03,228.39,2444.0,228.46,228.5,228.03,228.39,2444.0
2024-03-21 11:25:00,228.42,228.71,228.41,228.71,700.0,228.42,228.71,228.41,228.71,700.0
2024-03-21 11:30:00,228.67,228.76,228.47,228.76,2770.0,228.67,228.76,228.47,228.76,2770.0
2024-03-21 11:35:00,228.56,228.59,228.41,228.53,1701.0,228.56,228.59,228.41,228.53,1701.0
2024-03-21 11:40:00,228.63,228.63,228.24,228.44,1313.0,228.63,228.63,228.24,228.44,1313.0
2024-03-21 11:45:00,228.36,228.36,228.1,228.21,2516.0,228.36,228.36,228.1,228.21,2516.0
2024-03-21 11:50:00,228.2,228.36,228.05,228.05,1839.0,228.2,228.36,228.05,228.05,1839.0
2024-03-21 11:55:00,228.05,228.57,228.05,228.57,3001.0,228.05,228.57,228.05,228.57,3001.0
2024-03-21 12:00:00,228.32,228.35,228.32,228.34,400.0,228.32,228.35,228.32,228.34,400.0
2024-03-21 12:05:00,228.4,228.49,228.13,228.48,2534.0,228.4,228.49,228.13,228.48,2534.0
2024-03-21 12:10:00,228.49,228.68,228.47,228.63,3571.0,228.49,228.68,228.47,228.63,3571.0
2024-03-21 12:15:00,228.52,228.66,228.51,228.66,2723.0,228.52,228.66,228.51,228.66,2723.0
2024-03-21 12:20:00,228.66,228.99,228.6,228.99,4100.0,228.66,228.99,228.6,228.99,4100.0
2024-03-21 12:25:00,228.94,228.95,228.93,228.95,200.0,228.94,228.95,228.93,228.95,200.0
2024-03-21 12:30:00,228.97,229.06,228.89,228.98,4995.0,228.97,229.06,228.89,228.98,4995.0
2024-03-21 12:35:00,228.98,229.02,228.71,228.89,5719.0,228.98,229.02,228.71,228.89,5719.0
2024-03-21 12:40:00,228.84,229.05,228.44,228.45,16095.0,228.84,229.05,228.44,228.45,16095.0
2024-03-21 12:45:00,228.32,228.54,228.09,228.4,5136.0,228.32,228.54,228.09,228.4,5136.0
2024-03-21 12:50:00,228.54,228.62,228.49,228.51,2085.0,228.54,228.62,228.49,228.51,2085.0
2024-03-21 12:55:00,228.56,229.14,228.56,229.14,3950.0,228.56,229.14,228.56,229.14,3950.0
2024-03-21 13:00:00,229.14,229.14,228.98,229.03,901.0,229.14,229.14,228.98,229.03,901.0
2024-03-21 13:05:00,229.09,229.2,228.92,229.13,2628.0,229.09,229.2,228.92,229.13,2628.0
2024-03-21 13:10:00,229.19,229.3,229.02,229.27,2916.0,229.19,229.3,229.02,229.27,2916.0
2024-03-21 13:15:00,229.29,229.47,229.27,229.31,1000.0,229.29,229.47,229.27,229.31,1000.0
2024-03-21 13:20:00,229.28,229.42,229.28,229.37,1100.0,229.28,229.42,229.28,229.37,1100.0
2024-03-21 13:25:00,229.28,229.36,229.17,229.36,1900.0,229.28,229.36,229.17,229.36,1900.0
2024-03-21 13:30:00,229.33,229.33,229.12,229.3,300.0,229.33,229.33,229.12,229.3,300.0
2024-03-21 13:35:00,229.41,230.0,229.39,229.95,2679.0,229.41,230.0,229.39,229.95,2679.0
2024-03-21 13:40:00,229.99,230.03,229.77,229.91,4335.0,229.99,230.03,229.77,229.91,4335.0
2024-03-21 13:45:00,229.84,230.08,229.71,230.07,4049.0,229.84,230.08,229.71,230.07,4049.0
2024-03-21 13:50:00,229.95,229.99,229.66,229.67,2849.0,229.95,229.99,229.66,229.67,2849.0
2024-03-21 13:55:00,229.63,229.63,229.25,229.34,4761.0,229.63,229.63,229.25,229.34,4761.0
2024-03-21 14:00:00,229.31,229.53,229.29,229.4,2556.0,229.31,229.53,229.29,229.4,2556.0
2024-03-21 14:05:00,229.34,229.39,229.16,229.17,1729.0,229.34,229.39,229.16,229.17,1729.0
2024-03-21 14:10:00,229.21,229.27,228.98,228.99,3115.0,229.21,229.27,228.98,228.99,3115.0
2024-03-21 14:15:00,229.09,229.1,228.94,229.09,2507.0,229.09,229.1,228.94,229.09,2507.0
2024-03-21 14:20:00,229.07,229.3,229.03,229.03,3844.0,229.07,229.3,229.03,229.03,3844.0
2024-03-21 14:25:00,229.02,229.45,229.02,229.26,11556.0,229.02,229.45,229.02,229.26,11556.0
2024-03-21 14:30:00,229.25,229.25,228.92,229.2,3664.0,229.25,229.25,228.92,229.2,3664.0
2024-03-21 14:35:00,229.04,229.06,228.71,228.85,5951.0,229.04,229.06,228.71,228.85,5951.0
2024-03-21 14:40:00,228.7,229.02,228.68,229.02,6181.0,228.7,229.02,228.68,229.02,6181.0
2024-03-21 14:45:00,229.02,229.1,228.47,228.47,5335.0,229.02,229.1,228.47,228.47,5335.0
2024-03-21 14:50:00,228.4,228.4,228.25,228.25,800.0,228.4,228.4,228.25,228.25,800.0
2024-03-21 14:55:00,228.3,228.3,227.87,227.88,2742.0,228.3,228.3,227.87,227.88,2742.0
2024-03-21 15:00:00,227.84,228.01,227.81,227.96,4969.0,227.84,228.01,227.81,227.96,4969.0
2024-03-21 15:05:00,227.94,228.03,227.84,227.84,2741.0,227.94,228.03,227.84,227.84,2741.0
2024-03-21 15:10:00,227.78,227.8,227.35,227.35,4152.0,227.78,227.8,227.35,227.35,4152.0
2024-03-21 15:15:00,227.36,227.36,226.85,226.93,8802.0,227.36,227.36,226.85,226.93,8802.0
2024-03-21 15:20:00,226.86,226.92,226.73,226.73,6403.0,226.86,226.92,226.73,226.73,6403.0
2024-03-21 15:25:00,226.76,226.87,226.09,226.33,9598.0,226.76,226.87,226.09,226.33,9598.0
2024-03-21 15:30:00,226.37,226.66,226.3,226.44,12367.0,226.37,226.66,226.3,226.44,12367.0
2024-03-21 15:35:00,226.41,226.44,226.01,226.08,7225.0,226.41,226.44,226.01,226.08,7225.0
2024-03-21 15:40:00,226.03,226.55,225.86,226.55,11167.0,226.03,226.55,225.86,226.55,11167.0
2024-03-21 15:45:00,226.62,226.81,226.29,226.81,9989.0,226.62,226.81,226.29,226.81,9989.0
2024-03-21 15:50:00,226.77,227.69,226.75,227.68,20163.0,226.77,227.69,226.75,227.68,20163.0
2024-03-21 15:55:00,227.7,227.76,227.17,227.28,44215.0,227.7,227.76,227.17,227.28,44215.0
2024-03-22 09:30:00,226.2,227.09,225.45,226.13,4751.0,226.2,227.09,225.45,226.13,4751.0
2024-03-22 09:35:00,225.43,226.36,225.42,226.36,1880.0,225.43,226.36,225.42,226.36,1880.0
2024-03-22 09:40:00,225.69,225.81,225.61,225.76,587.0,225.69,225.81,225.61,225.76,587.0
2024-03-22 09:45:00,225.95,226.0,225.77,225.98,1000.0,225.95,226.0,225.77,225.98,1000.0
2024-03-22 09:50:00,225.78,225.82,225.07,225.82,2307.0,225.78,225.82,225.07,225.82,2307.0
2024-03-22 09:55:00,225.32,225.35,225.01,225.04,858.0,225.32,225.35,225.01,225.04,858.0
2024-03-22 10:00:00,225.01,225.88,225.01,225.7,3519.0,225.01,225.88,225.01,225.7,3519.0
2024-03-22 10:05:00,225.85,226.05,225.72,225.76,5029.0,225.85,226.05,225.72,225.76,5029.0
2024-03-22 10:10:00,225.77,225.77,225.39,225.39,3330.0,225.77,225.77,225.39,225.39,3330.0
2024-03-22 10:15:00,225.25,225.57,225.21,225.38,1295.0,225.25,225.57,225.21,225.38,1295.0
2024-03-22 10:20:00,225.46,225.46,224.78,224.91,4046.0,225.46,225.46,224.78,224.91,4046.0
2024-03-22 10:25:00,224.94,225.53,224.93,225.5,3352.0,224.94,225.53,224.93,225.5,3352.0
2024-03-22 10:30:00,225.42,225.42,225.37,225.41,659.0,225.42,225.42,225.37,225.41,659.0
2024-03-22 10:35:00,225.55,225.6,225.21,225.34,4061.0,225.55,225.6,225.21,225.34,4061.0
2024-03-22 10:40:00,225.2,225.55,224.9,225.55,3758.0,225.2,225.55,224.9,225.55,3758.0
2024-03-22 10:45:00,225.54,225.68,225.43,225.48,2467.0,225.54,225.68,225.43,225.48,2467.0
2024-03-22 10:50:00,225.32,225.32,224.96,225.24,2199.0,225.32,225.32,224.96,225.24,2199.0
2024-03-22 10:55:00,225.28,225.3,225.26,225.27,1934.0,225.28,225.3,225.26,225.27,1934.0
2024-03-22 11:00:00,225.35,225.68,225.25,225.64,3522.0,225.35,225.68,225.25,225.64,3522.0
2024-03-22 11:05:00,225.56,225.56,225.27,225.46,2904.0,225.56,225.56,225.27,225.46,2904.0
2024-03-22 11:10:00,225.47,225.59,225.46,225.59,405.0,225.47,225.59,225.46,225.59,405.0
2024-03-22 11:15:00,225.55,225.57,225.54,225.57,421.0,225.55,225.57,225.54,225.57,421.0
2024-03-22 11:20:00,225.64,225.71,225.51,225.6,7743.0,225.64,225.71,225.51,225.6,7743.0
2024-03-22 11:25:00,225.6,225.68,225.49,225.58,3548.0,225.6,225.68,225.49,225.58,3548.0
2024-03-22 11:30:00,225.58,225.68,225.44,225.63,5211.0,225.58,225.68,225.44,225.63,5211.0
2024-03-22 11:35:00,225.56,225.59,225.35,225.35,2143.0,225.56,225.59,225.35,225.35,2143.0
2024-03-22 11:40:00,225.26,225.43,225.26,225.4,802.0,225.26,225.43,225.26,225.4,802.0
2024-03-22 11:45:00,225.26,225.67,225.21,225.6,5044.0,225.26,225.67,225.21,225.6,5044.0
2024-03-22 11:50:00,225.61,225.73,225.1,225.42,8882.0,225.61,225.73,225.1,225.42,8882.0
2024-03-22 11:55:00,225.51,225.53,225.29,225.44,4703.0,225.51,225.53,225.29,225.44,4703.0
2024-03-22 12:00:00,225.45,225.56,225.29,225.51,4781.0,225.45,225.56,225.29,225.51,4781.0
2024-03-22 12:05:00,225.58,225.98,225.58,225.86,1857.0,225.58,225.98,225.58,225.86,1857.0
2024-03-22 12:10:00,225.83,225.87,225.48,225.5,3505.0,225.83,225.87,225.48,225.5,3505.0
2024-03-22 12:15:00,225.39,225.59,225.31,225.53,4093.0,225.39,225.59,225.31,225.53,4093.0
2024-03-22 12:20:00,225.56,225.58,225.48,225.49,1700.0,225.56,225.58,225.48,225.49,1700.0
2024-03-22 12:25:00,225.49,225.49,225.37,225.47,900.0,225.49,225.49,225.37,225.47,900.0
2024-03-22 12:30:00,225.44,225.8,225.36,225.8,3896.0,225.44,225.8,225.36,225.8,3896.0
2024-03-22 12:35:00,225.82,226.26,225.81,226.13,2292.0,225.82,226.26,225.81,226.13,2292.0
2024-03-22 12:40:00,226.12,226.6,226.02,226.41,3170.0,226.12,226.6,226.02,226.41,3170.0
2024-03-22 12:45:00,226.38,226.6,226.22,226.6,2254.0,226.38,226.6,226.22,226.6,2254.0
2024-03-22 12:50:00,226.51,226.64,226.42,226.6,1651.0,226.51,226.64,226.42,226.6,1651.0
2024-03-22 12:55:00,226.5,226.59,226.34,226.56,1492.0,226.5,226.59,226.34,226.56,1492.0
2024-03-22 13:00:00,226.46,226.54,226.02,226.02,3120.0,226.46,226.54,226.02,226.02,3120.0
2024-03-22 13:05:00,226.06,226.39,226.01,226.33,3401.0,226.06,226.39,226.01,226.33,3401.0
2024-03-22 13:10:00,226.28,226.3,226.05,226.27,1200.0,226.28,226.3,226.05,226.27,1200.0
2024-03-22 13:15:00,226.15,226.41,226.13,226.33,1630.0,226.15,226.41,226.13,226.33,1630.0
2024-03-22 13:20:00,226.27,226.33,226.15,226.18,1589.0,226.27,226.33,226.15,226.18,1589.0
2024-03-22 13:25:00,226.15,226.45,226.15,226.31,2504.0,226.15,226.45,226.15,226.31,2504.0
2024-03-22 13:30:00,226.32,226.66,226.32,226.66,3102.0,226.32,226.66,226.32,226.66,3102.0
2024-03-22 13:35:00,226.67,226.83,226.67,226.8,1900.0,226.67,226.83,226.67,226.8,1900.0
2024-03-22 13:40:00,226.81,226.91,226.78,226.84,1300.0,226.81,226.91,226.78,226.84,1300.0
2024-03-22 13:45:00,226.91,226.97,226.85,226.87,2948.0,226.91,226.97,226.85,226.87,2948.0
2024-03-22 13:50:00,226.88,227.12,226.65,226.81,5903.0,226.88,227.12,226.65,226.81,5903.0
2024-03-22 13:55:00,226.93,226.93,226.76,226.89,1400.0,226.93,226.93,226.76,226.89,1400.0
2024-03-22 14:00:00,226.83,226.92,226.61,226.63,2830.0,226.83,226.92,226.61,226.63,2830.0
2024-03-22 14:05:00,226.72,227.0,226.7,226.89,3462.0,226.72,227.0,226.7,226.89,3462.0
2024-03-22 14:10:00,226.87,227.04,226.8,227.04,1315.0,226.87,227.04,226.8,227.04,1315.0
2024-03-22 14:15:00,226.95,227.05,226.87,227.01,2313.0,226.95,227.05,226.87,227.01,2313.0
2024-03-22 14:20:00,227.0,227.0,226.62,226.65,3938.0,227.0,227.0,226.62,226.65,3938.0
2024-03-22 14:25:00,226.57,226.77,226.56,226.65,4181.0,226.57,226.77,226.56,226.65,4181.0
2024-03-22 14:30:00,226.68,226.68,226.5,226.55,2025.0,226.68,226.68,226.5,226.55,2025.0
2024-03-22 14:35:00,226.6,226.63,226.49,226.52,2680.0,226.6,226.63,226.49,226.52,2680.0
2024-03-22 14:40:00,226.55,226.55,226.13,226.2,2866.0,226.55,226.55,226.13,226.2,2866.0
2024-03-22 14:45:00,226.28,226.74,226.28,226.74,3001.0,226.28,226.74,226.28,226.74,3001.0
2024-03-22 14:50:00,226.55,226.6,226.48,226.6,2134.0,226.55,226.6,226.48,226.6,2134.0
2024-03-22 14:55:00,226.73,226.98,226.72,226.95,1634.0,226.73,226.98,226.72,226.95,1634.0
2024-03-22 15:00:00,226.98,227.05,226.95,226.97,1000.0,226.98,227.05,226.95,226.97,1000.0
2024-03-22 15:05:00,226.95,226.95,226.69,226.84,3642.0,226.95,226.95,226.69,226.84,3642.0
2024-03-22 15:10:00,226.75,226.88,226.7,226.82,2072.0,226.75,226.88,226.7,226.82,2072.0
2024-03-22 15:15:00,226.85,226.85,226.55,226.69,3425.0,226.85,226.85,226.55,226.69,3425.0
2024-03-22 15:20:00,226.5,226.64,226.43,226.54,3598.0,226.5,226.64,226.43,226.54,3598.0
2024-03-22 15:25:00,226.54,226.85,226.51,226.78,2939.0,226.54,226.85,226.51,226.78,2939.0
2024-03-22 15:30:00,226.8,226.89,226.74,226.87,4549.0,226.8,226.89,226.74,226.87,4549.0
2024-03-22 15:35:00,226.93,226.99,226.79,226.84,4757.0,226.93,226.99,226.79,226.84,4757.0
2024-03-22 15:40:00,226.87,226.87,226.51,226.68,7185.0,226.87,226.87,226.51,226.68,7185.0
2024-03-22 15:45:00,226.69,226.73,226.54,226.69,13344.0,226.69,226.73,226.54,226.69,13344.0
2024-03-22 15:50:00,226.74,226.87,226.57,226.83,21796.0,226.74,226.87,226.57,226.83,21796.0
2024-03-22 15:55:00,226.82,226.89,226.54,226.54,48121.0,226.82,226.89,226.54,226.54,48121.0
2024-03-25 09:30:00,226.29,227.25,226.29,226.78,5823.0,226.29,227.25,226.29,226.78,5823.0
2024-03-25 09:35:00,226.54,227.48,226.43,227.45,1507.0,226.54,227.48,226.43,227.45,1507.0
2024-03-25 09:40:00,227.91,228.31,227.7,228.16,1933.0,227.91,228.31,227.7,228.16,1933.0
2024-03-25 09:45:00,228.09,228.23,227.96,228.01,1600.0,228.09,228.23,227.96,228.01,1600.0
2024-03-25 09:50:00,227.93,228.44,227.91,228.29,4570.0,227.93,228.44,227.91,228.29,4570.0
2024-03-25 09:55:00,228.1,228.67,228.1,228.57,2794.0,228.1,228.67,228.1,228.57,2794.0
2024-03-25 10:00:00,228.45,229.16,228.28,229.16,4138.0,228.45,229.16,228.28,229.16,4138.0
2024-03-25 10:05:00,229.12,229.26,228.93,228.93,995.0,229.12,229.26,228.93,228.93,995.0
2024-03-25 10:10:00,229.31,229.56,229.19,229.43,1863.0,229.31,229.56,229.19,229.43,1863.0
2024-03-25 10:15:00,229.29,229.46,229.22,229.23,4501.0,229.29,229.46,229.22,229.23,4501.0
2024-03-25 10:20:00,229.47,230.14,229.45,230.14,3813.0,229.47,230.14,229.45,230.14,3813.0
2024-03-25 10:25:00,230.14,230.44,229.8,229.8,8839.0,230.14,230.44,229.8,229.8,8839.0
2024-03-25 10:30:00,229.87,230.12,229.77,229.97,5371.0,229.87,230.12,229.77,229.97,5371.0
2024-03-25 10:35:00,230.16,230.5,230.11,230.36,2777.0,230.16,230.5,230.11,230.36,2777.0
2024-03-25 10:40:00,230.33,230.43,230.05,230.14,6304.0,230.33,230.43,230.05,230.14,6304.0
2024-03-25 10:45:00,230.04,230.32,229.96,230.32,2304.0,230.04,230.32,229.96,230.32,2304.0
2024-03-25 10:50:00,230.32,230.54,230.24,230.48,3088.0,230.32,230.54,230.24,230.48,3088.0
2024-03-25 10:55:00,230.43,231.57,230.43,231.35,11656.0,230.43,231.57,230.43,231.35,11656.0
2024-03-25 11:00:00,231.3,231.34,230.85,230.95,7233.0,231.3,231.34,230.85,230.95,7233.0
2024-03-25 11:05:00,230.99,230.99,229.39,229.85,19474.0,230.99,230.99,229.39,229.85,19474.0
2024-03-25 11:10:00,229.69,229.75,229.33,229.41,3241.0,229.69,229.75,229.33,229.41,3241.0
2024-03-25 11:15:00,229.38,229.74,229.31,229.64,5206.0,229.38,229.74,229.31,229.64,5206.0
2024-03-25 11:20:00,229.76,230.23,229.75,229.93,6323.0,229.76,230.23,229.75,229.93,6323.0
2024-03-25 11:25:00,230.05,230.12,229.84,230.09,2183.0,230.05,230.12,229.84,230.09,2183.0
2024-03-25 11:30:00,229.99,230.2,229.97,230.11,670.0,229.99,230.2,229.97,230.11,670.0
2024-03-25 11:35:00,230.02,230.24,230.02,230.21,700.0,230.02,230.24,230.02,230.21,700.0
2024-03-25 11:40:00,230.09,230.15,230.03,230.15,1410.0,230.09,230.15,230.03,230.15,1410.0
2024-03-25 11:45:00,229.97,230.0,229.38,229.38,2567.0,229.97,230.0,229.38,229.38,2567.0
2024-03-25 11:50:00,229.39,229.45,229.27,229.3,600.0,229.39,229.45,229.27,229.3,600.0
2024-03-25 11:55:00,229.32,229.51,229.32,229.38,1108.0,229.32,229.51,229.32,229.38,1108.0
2024-03-25 12:00:00,229.35,229.35,228.85,229.04,1764.0,229.35,229.35,228.85,229.04,1764.0
2024-03-25 12:05:00,228.97,229.0,228.65,228.82,6997.0,228.97,229.0,228.65,228.82,6997.0
2024-03-25 12:10:00,228.94,229.13,228.93,229.13,1134.0,228.94,229.13,228.93,229.13,1134.0
2024-03-25 12:15:00,229.18,229.24,229.03,229.03,1000.0,229.18,229.24,229.03,229.03,1000.0
2024-03-25 12:20:00,229.18,229.28,229.14,229.28,1300.0,229.18,229.28,229.14,229.28,1300.0
2024-03-25 12:25:00,229.22,229.3,229.21,229.22,700.0,229.22,229.3,229.21,229.22,700.0
2024-03-25 12:30:00,229.11,229.21,228.75,228.75,3797.0,229.11,229.21,228.75,228.75,3797.0
2024-03-25 12:35:00,228.69,228.78,228.67,228.77,700.0,228.69,228.78,228.67,228.77,700.0
2024-03-25 12:40:00,228.68,228.77,228.54,228.57,1916.0,228.68,228.77,228.54,228.57,1916.0
2024-03-25 12:45:00,228.58,228.74,228.58,228.74,2016.0,228.58,228.74,228.58,228.74,2016.0
2024-03-25 12:50:00,228.77,228.98,228.77,228.97,2209.0,228.77,228.98,228.77,228.97,2209.0
2024-03-25 12:55:00,228.95,229.02,228.88,228.89,2304.0,228.95,229.02,228.88,228.89,2304.0
2024-03-25 13:00:00,228.98,229.04,228.88,228.89,1387.0,228.98,229.04,228.88,228.89,1387.0
2024-03-25 13:05:00,229.1,229.35,228.99,229.31,1553.0,229.1,229.35,228.99,229.31,1553.0
2024-03-25 13:10:00,229.37,229.37,229.11,229.35,2227.0,229.37,229.37,229.11,229.35,2227.0
2024-03-25 13:15:00,229.29,229.34,229.11,229.19,800.0,229.29,229.34,229.11,229.19,800.0
2024-03-25 13:20:00,229.19,229.22,229.07,229.14,3830.0,229.19,229.22,229.07,229.14,3830.0
2024-03-25 13:25:00,229.2,229.24,229.11,229.12,1736.0,229.2,229.24,229.11,229.12,1736.0
2024-03-25 13:30:00,229.13,229.42,229.07,229.42,2972.0,229.13,229.42,229.07,229.42,2972.0
2024-03-25 13:35:00,229.48,229.57,229.17,229.17,3521.0,229.48,229.57,229.17,229.17,3521.0
2024-03-25 13:40:00,229.13,229.28,229.12,229.28,700.0,229.13,229.28,229.12,229.28,700.0
2024-03-25 13:45:00,229.29,229.29,229.11,229.11,400.0,229.29,229.29,229.11,229.11,400.0
2024-03-25 13:50:00,229.17,229.18,229.16,229.17,500.0,229.17,229.18,229.16,229.17,500.0
2024-03-25 13:55:00,229.17,229.47,229.17,229.47,2005.0,229.17,229.47,229.17,229.47,2005.0
2024-03-25 14:00:00,229.37,229.37,229.08,229.08,4717.0,229.37,229.37,229.08,229.08,4717.0
2024-03-25 14:05:00,229.06,229.17,229.03,229.14,1891.0,229.06,229.17,229.03,229.14,1891.0
2024-03-25 14:10:00,229.11,229.12,228.96,228.97,1148.0,229.11,229.12,228.96,228.97,1148.0
2024-03-25 14:15:00,229.05,229.44,229.05,229.44,1886.0,229.05,229.44,229.05,229.44,1886.0
2024-03-25 14:20:00,229.54,229.54,229.07,229.09,3560.0,229.54,229.54,229.07,229.09,3560.0
2024-03-25 14:25:00,229.1,229.11,228.87,228.87,7333.0,229.1,229.11,228.87,228.87,7333.0
2024-03-25 14:30:00,228.76,228.78,228.7,228.78,518.0,228.76,228.78,228.7,228.78,518.0
2024-03-25 14:35:00,228.73,228.94,228.72,228.94,1986.0,228.73,228.94,228.72,228.94,1986.0
2024-03-25 14:40:00,229.11,229.11,229.08,229.09,500.0,229.11,229.11,229.08,229.09,500.0
2024-03-25 14:45:00,228.98,229.02,228.95,228.96,1429.0,228.98,229.02,228.95,228.96,1429.0
2024-03-25 14:50:00,228.96,229.06,228.91,228.99,4020.0,228.96,229.06,228.91,228.99,4020.0
2024-03-25 14:55:00,229.07,229.66,229.01,229.46,8107.0,229.07,229.66,229.01,229.46,8107.0
2024-03-25 15:00:00,229.5,229.59,229.37,229.59,2506.0,229.5,229.59,229.37,229.59,2506.0
2024-03-25 15:05:00,229.64,229.92,229.51,229.86,5787.0,229.64,229.92,229.51,229.86,5787.0
2024-03-25 15:10:00,229.89,229.9,228.92,228.94,7236.0,229.89,229.9,228.92,228.94,7236.0
2024-03-25 15:15:00,228.96,229.1,228.88,228.88,2997.0,228.96,229.1,228.88,228.88,2997.0
2024-03-25 15:20:00,228.84,228.84,228.3,228.51,6066.0,228.84,228.84,228.3,228.51,6066.0
2024-03-25 15:25:00,228.48,228.57,228.2,228.57,3722.0,228.48,228.57,228.2,228.57,3722.0
2024-03-25 15:30:00,228.59,228.6,228.22,228.22,5347.0,228.59,228.6,228.22,228.22,5347.0
2024-03-25 15:35:00,228.14,228.38,228.05,228.05,8438.0,228.14,228.38,228.05,228.05,8438.0
2024-03-25 15:40:00,228.04,228.49,228.03,228.4,8259.0,228.04,228.49,228.03,228.4,8259.0
2024-03-25 15:45:00,228.49,228.69,227.65,227.65,15645.0,228.49,228.69,227.65,227.65,15645.0
2024-03-25 15:50:00,227.81,228.15,227.65,227.95,17176.0,227.81,228.15,227.65,227.95,17176.0
2024-03-25 15:55:00,228.03,228.15,227.23,227.67,49403.0,228.03,228.15,227.23,227.67,49403.0
2024-03-26 09:30:00,227.82,228.55,227.1,227.52,4539.0,227.82,228.55,227.1,227.52,4539.0
2024-03-26 09:35:00,228.55,228.66,228.55,228.58,1500.0,228.55,228.66,228.55,228.58,1500.0
2024-03-26 09:40:00,228.16,228.58,228.16,228.58,2795.0,228.16,228.58,228.16,228.58,2795.0
2024-03-26 09:45:00,228.7,228.97,228.7,228.96,1400.0,228.7,228.97,228.7,228.96,1400.0
2024-03-26 09:50:00,228.93,229.11,228.55,228.7,5425.0,228.93,229.11,228.55,228.7,5425.0
2024-03-26 09:55:00,228.66,228.66,227.63,228.12,3976.0,228.66,228.66,227.63,228.12,3976.0
2024-03-26 10:00:00,227.91,228.41,227.73,228.0,5863.0,227.91,228.41,227.73,228.0,5863.0
2024-03-26 10:05:00,228.01,228.43,228.0,228.26,2129.0,228.01,228.43,228.0,228.26,2129.0
2024-03-26 10:10:00,228.59,228.68,228.09,228.09,3535.0,228.59,228.68,228.09,228.09,3535.0
2024-03-26 10:15:00,228.26,228.26,227.82,228.01,1077.0,228.26,228.26,227.82,228.01,1077.0
2024-03-26 10:20:00,227.82,228.0,227.67,227.77,3378.0,227.82,228.0,227.67,227.77,3378.0
2024-03-26 10:25:00,227.84,228.09,227.65,227.78,6088.0,227.84,228.09,227.65,227.78,6088.0
2024-03-26 10:30:00,227.77,227.78,227.13,227.2,2232.0,227.77,227.78,227.13,227.2,2232.0
2024-03-26 10:35:00,227.32,227.33,227.16,227.18,4710.0,227.32,227.33,227.16,227.18,4710.0
2024-03-26 10:40:00,227.17,227.17,226.76,226.76,1670.0,227.17,227.17,226.76,226.76,1670.0
2024-03-26 10:45:00,226.66,227.12,226.63,227.12,4513.0,226.66,227.12,226.63,227.12,4513.0
2024-03-26 10:50:00,226.97,227.04,226.88,226.88,1600.0,226.97,227.04,226.88,226.88,1600.0
2024-03-26 10:55:00,226.93,227.03,226.83,227.02,2021.0,226.93,227.03,226.83,227.02,2021.0
2024-03-26 11:00:00,227.02,227.03,226.89,226.89,1200.0,227.02,227.03,226.89,226.89,1200.0
2024-03-26 11:05:00,226.92,226.96,226.47,226.61,2331.0,226.92,226.96,226.47,226.61,2331.0
2024-03-26 11:10:00,226.66,226.66,226.59,226.61,300.0,226.66,226.66,226.59,226.61,300.0
2024-03-26 11:15:00,226.62,226.62,226.56,226.56,800.0,226.62,226.62,226.56,226.56,800.0
2024-03-26 11:20:00,226.51,226.61,226.47,226.53,2877.0,226.51,226.61,226.47,226.53,2877.0
2024-03-26 11:25:00,226.61,226.87,226.6,226.83,3413.0,226.61,226.87,226.6,226.83,3413.0
2024-03-26 11:30:00,226.82,226.82,226.68,226.71,900.0,226.82,226.82,226.68,226.71,900.0
2024-03-26 11:35:00,226.71,226.77,226.62,226.71,600.0,226.71,226.77,226.62,226.71,600.0
2024-03-26 11:40:00,226.76,226.76,226.66,226.72,402.0,226.76,226.76,226.66,226.72,402.0
2024-03-26 11:45:00,226.72,227.0,226.7,226.85,2000.0,226.72,227.0,226.7,226.85,2000.0
2024-03-26 11:50:00,227.0,227.08,226.88,226.93,3100.0,227.0,227.08,226.88,226.93,3100.0
2024-03-26 11:55:00,226.97,226.98,226.88,226.9,613.0,226.97,226.98,226.88,226.9,613.0
2024-03-26 12:00:00,226.85,227.0,226.81,226.86,1809.0,226.85,227.0,226.81,226.86,1809.0
2024-03-26 12:05:00,226.89,226.91,226.89,226.91,200.0,226.89,226.91,226.89,226.91,200.0
2024-03-26 12:10:00,226.92,226.98,226.41,226.44,3414.0,226.92,226.98,226.41,226.44,3414.0
2024-03-26 12:15:00,226.44,226.58,226.39,226.58,2300.0,226.44,226.58,226.39,226.58,2300.0
2024-03-26 12:20:00,226.48,226.66,226.47,226.58,2249.0,226.48,226.66,226.47,226.58,2249.0
2024-03-26 12:25:00,226.59,226.64,226.43,226.56,3400.0,226.59,226.64,226.43,226.56,3400.0
2024-03-26 12:30:00,226.47,226.59,226.47,226.59,2800.0,226.47,226.59,226.47,226.59,2800.0
2024-03-26 12:35:00,226.57,227.1,226.48,227.06,18302.0,226.57,227.1,226.48,227.06,18302.0
2024-03-26 12:40:00,227.14,227.14,227.06,227.14,700.0,227.14,227.14,227.06,227.14,700.0
2024-03-26 12:45:00,227.08,227.24,227.08,227.18,2192.0,227.08,227.24,227.08,227.18,2192.0
2024-03-26 12:50:00,227.18,227.49,227.17,227.4,3299.0,227.18,227.49,227.17,227.4,3299.0
2024-03-26 12:55:00,227.46,227.49,227.26,227.31,3410.0,227.46,227.49,227.26,227.31,3410.0
2024-03-26 13:00:00,227.34,227.53,227.26,227.36,4450.0,227.34,227.53,227.26,227.36,4450.0
2024-03-26 13:05:00,227.37,227.41,227.03,227.03,3705.0,227.37,227.41,227.03,227.03,3705.0
2024-03-26 13:10:00,226.98,227.04,226.73,226.96,8265.0,226.98,227.04,226.73,226.96,8265.0
2024-03-26 13:15:00,226.96,226.98,226.9,226.9,1100.0,226.96,226.98,226.9,226.9,1100.0
2024-03-26 13:20:00,226.92,227.0,226.92,226.97,1700.0,226.92,227.0,226.92,226.97,1700.0
2024-03-26 13:25:00,226.98,227.48,226.92,227.4,15054.0,226.98,227.48,226.92,227.4,15054.0
2024-03-26 13:30:00,227.45,227.49,227.05,227.14,4999.0,227.45,227.49,227.05,227.14,4999.0
2024-03-26 13:35:00,227.3,227.3,226.88,226.88,2600.0,227.3,227.3,226.88,226.88,2600.0
2024-03-26 13:40:00,226.81,226.91,226.77,226.86,2200.0,226.81,226.91,226.77,226.86,2200.0
2024-03-26 13:45:00,226.96,226.99,226.78,226.8,4071.0,226.96,226.99,226.78,226.8,4071.0
2024-03-26 13:50:00,226.83,226.85,226.53,226.55,1403.0,226.83,226.85,226.53,226.55,1403.0
2024-03-26 13:55:00,226.56,227.0,226.52,226.93,8865.0,226.56,227.0,226.52,226.93,8865.0
2024-03-26 14:00:00,226.93,226.96,226.81,226.87,1555.0,226.93,226.96,226.81,226.87,1555.0
2024-03-26 14:05:00,226.89,226.94,226.8,226.93,1400.0,226.89,226.94,226.8,226.93,1400.0
2024-03-26 14:10:00,226.86,226.9,226.67,226.84,1916.0,226.86,226.9,226.67,226.84,1916.0
2024-03-26 14:15:00,226.8,226.91,226.72,226.83,1800.0,226.8,226.91,226.72,226.83,1800.0
2024-03-26 14:20:00,226.83,227.03,226.83,226.96,3487.0,226.83,227.03,226.83,226.96,3487.0
2024-03-26 14:25:00,226.89,226.89,226.54,226.68,2845.0,226.89,226.89,226.54,226.68,2845.0
2024-03-26 14:30:00,226.61,226.75,226.48,226.49,2400.0,226.61,226.75,226.48,226.49,2400.0
2024-03-26 14:35:00,226.51,226.51,226.02,226.03,2216.0,226.51,226.51,226.02,226.03,2216.0
2024-03-26 14:40:00,226.11,226.19,225.97,226.03,3900.0,226.11,226.19,225.97,226.03,3900.0
2024-03-26 14:45:00,226.05,226.17,225.86,225.9,6364.0,226.05,226.17,225.86,225.9,6364.0
2024-03-26 14:50:00,225.88,226.0,225.86,225.98,2941.0,225.88,226.0,225.86,225.98,2941.0
2024-03-26 14:55:00,226.04,226.46,226.04,226.16,11697.0,226.04,226.46,226.04,226.16,11697.0
2024-03-26 15:00:00,226.13,226.18,226.04,226.15,3203.0,226.13,226.18,226.04,226.15,3203.0
2024-03-26 15:05:00,226.1,226.1,225.62,225.63,4727.0,226.1,226.1,225.62,225.63,4727.0
2024-03-26 15:10:00,225.63,225.67,225.24,225.29,8743.0,225.63,225.67,225.24,225.29,8743.0
2024-03-26 15:15:00,225.22,225.22,224.99,225.06,10441.0,225.22,225.22,224.99,225.06,10441.0
2024-03-26 15:20:00,225.11,225.4,225.05,225.4,7313.0,225.11,225.4,225.05,225.4,7313.0
2024-03-26 15:25:00,225.36,225.66,225.01,225.06,11045.0,225.36,225.66,225.01,225.06,11045.0
2024-03-26 15:30:00,225.0,225.0,224.54,224.63,11504.0,225.0,225.0,224.54,224.63,11504.0
2024-03-26 15:35:00,224.69,224.85,224.56,224.56,10671.0,224.69,224.85,224.56,224.56,10671.0
2024-03-26 15:40:00,224.6,225.08,224.52,224.84,10969.0,224.6,225.08,224.52,224.84,10969.0
2024-03-26 15:45:00,224.84,224.95,224.79,224.87,19276.0,224.84,224.95,224.79,224.87,19276.0
2024-03-26 15:50:00,224.86,224.98,224.69,224.98,23279.0,224.86,224.98,224.69,224.98,23279.0
2024-03-26 15:55:00,225.0,225.08,224.54,224.87,43850.0,225.0,225.08,224.54,224.87,43850.0
2024-03-27 09:30:00,227.0,228.41,226.24,228.04,7026.0,227.0,228.41,226.24,228.04,7026.0
2024-03-27 09:35:00,228.02,228.74,227.7,228.39,8778.0,228.02,228.74,227.7,228.39,8778.0
2024-03-27 09:40:00,228.74,229.48,228.44,229.04,5803.0,228.74,229.48,228.44,229.04,5803.0
2024-03-27 09:45:00,229.18,229.21,229.01,229.21,400.0,229.18,229.21,229.01,229.21,400.0
2024-03-27 09:50:00,229.22,229.22,228.2,228.24,4446.0,229.22,229.22,228.2,228.24,4446.0
2024-03-27 09:55:00,228.19,228.51,227.65,227.95,2900.0,228.19,228.51,227.65,227.95,2900.0
2024-03-27 10:00:00,227.81,227.82,227.22,227.54,4554.0,227.81,227.82,227.22,227.54,4554.0
2024-03-27 10:05:00,227.48,227.59,227.23,227.28,2622.0,227.48,227.59,227.23,227.28,2622.0
2024-03-27 10:10:00,227.3,227.61,227.1,227.11,3540.0,227.3,227.61,227.1,227.11,3540.0
2024-03-27 10:15:00,227.18,227.53,227.0,227.53,4248.0,227.18,227.53,227.0,227.53,4248.0
2024-03-27 10:20:00,227.49,227.84,227.37,227.8,3412.0,227.49,227.84,227.37,227.8,3412.0
2024-03-27 10:25:00,227.84,227.84,227.52,227.52,1867.0,227.84,227.84,227.52,227.52,1867.0
2024-03-27 10:30:00,227.63,227.87,227.44,227.87,3452.0,227.63,227.87,227.44,227.87,3452.0
2024-03-27 10:35:00,227.72,227.95,227.72,227.87,1659.0,227.72,227.95,227.72,227.87,1659.0
2024-03-27 10:40:00,227.86,227.87,227.43,227.49,2885.0,227.86,227.87,227.43,227.49,2885.0
2024-03-27 10:45:00,227.45,227.45,227.04,227.18,1300.0,227.45,227.45,227.04,227.18,1300.0
2024-03-27 10:50:00,227.18,227.33,227.07,227.17,3384.0,227.18,227.33,227.07,227.17,3384.0
2024-03-27 10:55:00,227.33,227.33,226.89,226.94,3932.0,227.33,227.33,226.89,226.94,3932.0
2024-03-27 11:00:00,226.93,227.55,226.92,227.44,4209.0,226.93,227.55,226.92,227.44,4209.0
2024-03-27 11:05:00,227.49,227.7,227.34,227.7,1903.0,227.49,227.7,227.34,227.7,1903.0
2024-03-27 11:10:00,227.7,227.71,227.57,227.71,1000.0,227.7,227.71,227.57,227.71,1000.0
2024-03-27 11:15:00,227.6,227.86,227.59,227.78,1925.0,227.6,227.86,227.59,227.78,1925.0
2024-03-27 11:20:00,227.75,227.82,227.68,227.82,1025.0,227.75,227.82,227.68,227.82,1025.0
2024-03-27 11:25:00,227.75,227.75,227.68,227.74,1500.0,227.75,227.75,227.68,227.74,1500.0
2024-03-27 11:30:00,227.74,228.27,227.73,228.27,4205.0,227.74,228.27,227.73,228.27,4205.0
2024-03-27 11:35:00,228.17,228.72,228.17,228.72,2328.0,228.17,228.72,228.17,228.72,2328.0
2024-03-27 11:40:00,228.75,228.84,228.72,228.77,2211.0,228.75,228.84,228.72,228.77,2211.0
2024-03-27 11:45:00,228.71,228.82,228.37,228.43,2900.0,228.71,228.82,228.37,228.43,2900.0
2024-03-27 11:50:00,228.44,228.44,228.34,228.42,702.0,228.44,228.44,228.34,228.42,702.0
2024-03-27 11:55:00,228.51,228.6,228.39,228.4,4830.0,228.51,228.6,228.39,228.4,4830.0
2024-03-27 12:00:00,228.43,228.52,228.22,228.22,1936.0,228.43,228.52,228.22,228.22,1936.0
2024-03-27 12:05:00,228.31,228.49,228.28,228.49,2708.0,228.31,228.49,228.28,228.49,2708.0
2024-03-27 12:10:00,228.43,228.51,227.82,227.83,9018.0,228.43,228.51,227.82,227.83,9018.0
2024-03-27 12:15:00,227.65,227.7,227.49,227.64,6177.0,227.65,227.7,227.49,227.64,6177.0
2024-03-27 12:20:00,227.7,228.19,227.6,228.17,4010.0,227.7,228.19,227.6,228.17,4010.0
2024-03-27 12:25:00,228.19,228.19,227.88,227.99,2648.0,228.19,228.19,227.88,227.99,2648.0
2024-03-27 12:30:00,227.96,228.05,227.7,227.71,2180.0,227.96,228.05,227.7,227.71,2180.0
2024-03-27 12:35:00,227.66,227.91,227.66,227.79,1685.0,227.66,227.91,227.66,227.79,1685.0
2024-03-27 12:40:00,227.94,227.94,227.75,227.81,2845.0,227.94,227.94,227.75,227.81,2845.0
2024-03-27 12:45:00,227.81,227.91,227.81,227.88,1569.0,227.81,227.91,227.81,227.88,1569.0
2024-03-27 12:50:00,227.82,228.02,227.74,227.97,4937.0,227.82,228.02,227.74,227.97,4937.0
2024-03-27 12:55:00,227.98,228.25,227.98,228.16,1246.0,227.98,228.25,227.98,228.16,1246.0
2024-03-27 13:00:00,228.21,228.36,228.2,228.34,5732.0,228.21,228.36,228.2,228.34,5732.0
2024-03-27 13:05:00,228.33,228.77,228.27,228.77,7578.0,228.33,228.77,228.27,228.77,7578.0
2024-03-27 13:10:00,228.75,228.77,228.42,228.6,3103.0,228.75,228.77,228.42,228.6,3103.0
2024-03-27 13:15:00,228.66,228.8,228.66,228.8,705.0,228.66,228.8,228.66,228.8,705.0
2024-03-27 13:20:00,228.73,228.78,228.63,228.77,1864.0,228.73,228.78,228.63,228.77,1864.0
2024-03-27 13:25:00,228.77,228.89,228.72,228.8,2450.0,228.77,228.89,228.72,228.8,2450.0
2024-03-27 13:30:00,228.73,229.01,228.7,228.98,2786.0,228.73,229.01,228.7,228.98,2786.0
2024-03-27 13:35:00,228.9,229.07,228.83,228.98,700.0,228.9,229.07,228.83,228.98,700.0
2024-03-27 13:40:00,228.95,229.02,228.87,229.0,500.0,228.95,229.02,228.87,229.0,500.0
2024-03-27 13:45:00,228.98,229.16,228.94,229.07,2000.0,228.98,229.16,228.94,229.07,2000.0
2024-03-27 13:50:00,229.22,229.24,228.97,228.97,2670.0,229.22,229.24,228.97,228.97,2670.0
2024-03-27 13:55:00,229.06,229.61,229.05,229.14,14924.0,229.06,229.61,229.05,229.14,14924.0
2024-03-27 14:00:00,229.05,229.07,229.02,229.02,737.0,229.05,229.07,229.02,229.02,737.0
2024-03-27 14:05:00,229.12,229.47,228.96,229.47,2370.0,229.12,229.47,228.96,229.47,2370.0
2024-03-27 14:10:00,229.47,229.48,229.37,229.44,642.0,229.47,229.48,229.37,229.44,642.0
2024-03-27 14:15:00,229.77,229.78,229.55,229.69,4891.0,229.77,229.78,229.55,229.69,4891.0
2024-03-27 14:20:00,229.76,229.86,229.66,229.77,3611.0,229.76,229.86,229.66,229.77,3611.0
2024-03-27 14:25:00,229.82,229.88,229.4,229.4,4606.0,229.82,229.88,229.4,229.4,4606.0
2024-03-27 14:30:00,229.43,229.44,229.01,229.01,600.0,229.43,229.44,229.01,229.01,600.0
2024-03-27 14:35:00,228.98,229.03,228.95,228.97,1211.0,228.98,229.03,228.95,228.97,1211.0
2024-03-27 14:40:00,229.04,229.41,229.02,229.41,3574.0,229.04,229.41,229.02,229.41,3574.0
2024-03-27 14:45:00,229.27,229.42,229.27,229.3,1833.0,229.27,229.42,229.27,229.3,1833.0
2024-03-27 14:50:00,229.36,229.52,229.35,229.48,1485.0,229.36,229.52,229.35,229.48,1485.0
2024-03-27 14:55:00,229.31,229.55,229.23,229.42,5002.0,229.31,229.55,229.23,229.42,5002.0
2024-03-27 15:00:00,229.35,229.35,229.3,229.33,300.0,229.35,229.35,229.3,229.33,300.0
2024-03-27 15:05:00,229.32,229.32,229.03,229.03,898.0,229.32,229.32,229.03,229.03,898.0
2024-03-27 15:10:00,229.0,229.07,228.85,228.92,3444.0,229.0,229.07,228.85,228.92,3444.0
2024-03-27 15:15:00,228.92,228.92,228.66,228.66,2100.0,228.92,228.92,228.66,228.66,2100.0
2024-03-27 15:20:00,228.72,228.99,228.71,228.97,2416.0,228.72,228.99,228.71,228.97,2416.0
2024-03-27 15:25:00,228.86,229.45,228.86,229.4,5651.0,228.86,229.45,228.86,229.4,5651.0
2024-03-27 15:30:00,229.5,229.79,229.46,229.55,9503.0,229.5,229.79,229.46,229.55,9503.0
2024-03-27 15:35:00,229.53,230.3,229.51,230.3,9065.0,229.53,230.3,229.51,230.3,9065.0
2024-03-27 15:40:00,230.27,230.41,229.97,230.04,9097.0,230.27,230.41,229.97,230.04,9097.0
2024-03-27 15:45:00,230.04,230.04,229.66,229.85,8560.0,230.04,230.04,229.66,229.85,8560.0
2024-03-27 15:50:00,229.91,230.37,229.84,230.32,20820.0,229.91,230.37,229.84,230.32,20820.0
2024-03-27 15:55:00,230.25,230.68,230.19,230.68,39242.0,230.25,230.68,230.19,230.68,39242.0
2024-03-28 09:30:00,230.65,231.23,230.65,230.94,5457.0,230.65,231.23,230.65,230.94,5457.0
2024-03-28 09:35:00,230.94,231.45,230.28,230.67,5314.0,230.94,231.45,230.28,230.67,5314.0
2024-03-28 09:40:00,230.67,230.92,230.61,230.89,1600.0,230.67,230.92,230.61,230.89,1600.0
2024-03-28 09:45:00,230.89,230.97,230.59,230.59,3851.0,230.89,230.97,230.59,230.59,3851.0
2024-03-28 09:50:00,230.47,230.99,230.47,230.68,4100.0,230.47,230.99,230.47,230.68,4100.0
2024-03-28 09:55:00,230.73,230.82,230.73,230.82,600.0,230.73,230.82,230.73,230.82,600.0
2024-03-28 10:00:00,231.1,231.92,231.1,231.88,3670.0,231.1,231.92,231.1,231.88,3670.0
2024-03-28 10:05:00,231.78,231.78,231.41,231.41,1578.0,231.78,231.78,231.41,231.41,1578.0
2024-03-28 10:10:00,231.4,231.75,231.36,231.51,3224.0,231.4,231.75,231.36,231.51,3224.0
2024-03-28 10:15:00,231.58,232.16,231.58,232.16,2700.0,231.58,232.16,231.58,232.16,2700.0
2024-03-28 10:20:00,232.02,232.06,230.87,230.87,5121.0,232.02,232.06,230.87,230.87,5121.0
2024-03-28 10:25:00,230.87,231.25,230.72,231.16,3411.0,230.87,231.25,230.72,231.16,3411.0
2024-03-28 10:30:00,231.18,231.38,231.03,231.13,3243.0,231.18,231.38,231.03,231.13,3243.0
2024-03-28 10:35:00,231.01,231.15,231.01,231.15,901.0,231.01,231.15,231.01,231.15,901.0
2024-03-28 10:40:00,231.15,231.19,231.04,231.19,900.0,231.15,231.19,231.04,231.19,900.0
2024-03-28 10:45:00,231.16,231.16,230.5,230.99,5793.0,231.16,231.16,230.5,230.99,5793.0
2024-03-28 10:50:00,230.98,231.31,230.87,231.29,6125.0,230.98,231.31,230.87,231.29,6125.0
2024-03-28 10:55:00,231.57,231.57,231.47,231.48,705.0,231.57,231.57,231.47,231.48,705.0
2024-03-28 11:00:00,231.48,231.48,231.2,231.2,1900.0,231.48,231.48,231.2,231.2,1900.0
2024-03-28 11:05:00,231.26,231.37,231.2,231.33,1900.0,231.26,231.37,231.2,231.33,1900.0
2024-03-28 11:10:00,231.33,232.38,231.25,232.28,10572.0,231.33,232.38,231.25,232.28,10572.0
2024-03-28 11:15:00,232.27,232.69,232.27,232.67,4017.0,232.27,232.69,232.27,232.67,4017.0
2024-03-28 11:20:00,232.63,232.68,232.42,232.49,3081.0,232.63,232.68,232.42,232.49,3081.0
2024-03-28 11:25:00,232.42,232.46,232.38,232.42,1000.0,232.42,232.46,232.38,232.42,1000.0
2024-03-28 11:30:00,232.42,232.62,232.42,232.59,4459.0,232.42,232.62,232.42,232.59,4459.0
2024-03-28 11:35:00,232.59,232.63,232.26,232.32,7607.0,232.59,232.63,232.26,232.32,7607.0
2024-03-28 11:40:00,232.2,232.2,231.96,231.97,900.0,232.2,232.2,231.96,231.97,900.0
2024-03-28 11:45:00,231.9,232.09,231.81,232.06,4650.0,231.9,232.09,231.81,232.06,4650.0
2024-03-28 11:50:00,231.97,232.55,231.92,232.48,4251.0,231.97,232.55,231.92,232.48,4251.0
2024-03-28 11:55:00,232.42,232.44,232.12,232.24,6010.0,232.42,232.44,232.12,232.24,6010.0
2024-03-28 12:00:00,232.11,232.18,232.0,232.18,700.0,232.11,232.18,232.0,232.18,700.0
2024-03-28 12:05:00,232.18,232.18,231.96,232.07,3009.0,232.18,232.18,231.96,232.07,3009.0
2024-03-28 12:10:00,232.08,232.22,231.99,232.21,2385.0,232.08,232.22,231.99,232.21,2385.0
2024-03-28 12:15:00,232.16,232.46,232.14,232.31,3962.0,232.16,232.46,232.14,232.31,3962.0
2024-03-28 12:20:00,232.3,232.38,232.14,232.14,1931.0,232.3,232.38,232.14,232.14,1931.0
2024-03-28 12:25:00,232.14,232.26,232.06,232.26,3078.0,232.14,232.26,232.06,232.26,3078.0
2024-03-28 12:30:00,232.22,232.33,231.73,231.73,9474.0,232.22,232.33,231.73,231.73,9474.0
2024-03-28 12:35:00,231.68,231.68,231.42,231.47,1178.0,231.68,231.68,231.42,231.47,1178.0
2024-03-28 12:40:00,231.51,231.51,231.23,231.44,2132.0,231.51,231.51,231.23,231.44,2132.0
2024-03-28 12:45:00,231.35,231.5,231.24,231.28,5354.0,231.35,231.5,231.24,231.28,5354.0
2024-03-28 12:50:00,231.27,231.49,231.26,231.31,2797.0,231.27,231.49,231.26,231.31,2797.0
2024-03-28 12:55:00,231.33,231.33,230.74,230.89,1600.0,231.33,231.33,230.74,230.89,1600.0
2024-03-28 13:00:00,230.91,230.91,230.66,230.66,1702.0,230.91,230.91,230.66,230.66,1702.0
2024-03-28 13:05:00,230.8,230.94,230.77,230.84,3776.0,230.8,230.94,230.77,230.84,3776.0
2024-03-28 13:10:00,230.9,231.03,230.89,231.03,2111.0,230.9,231.03,230.89,231.03,2111.0
2024-03-28 13:15:00,231.01,231.01,230.61,230.61,2489.0,231.01,231.01,230.61,230.61,2489.0
2024-03-28 13:20:00,230.57,230.57,230.39,230.56,1925.0,230.57,230.57,230.39,230.56,1925.0
2024-03-28 13:25:00,230.54,230.7,230.54,230.57,2363.0,230.54,230.7,230.54,230.57,2363.0
2024-03-28 13:30:00,230.57,231.01,230.55,230.92,7810.0,230.57,231.01,230.55,230.92,7810.0
2024-03-28 13:35:00,230.8,230.86,230.74,230.84,2175.0,230.8,230.86,230.74,230.84,2175.0
2024-03-28 13:40:00,230.83,230.83,230.52,230.71,5749.0,230.83,230.83,230.52,230.71,5749.0
2024-03-28 13:45:00,230.79,230.92,230.7,230.7,1821.0,230.79,230.92,230.7,230.7,1821.0
2024-03-28 13:50:00,230.72,230.73,230.55,230.55,1300.0,230.72,230.73,230.55,230.55,1300.0
2024-03-28 13:55:00,230.5,230.69,230.49,230.68,2338.0,230.5,230.69,230.49,230.68,2338.0
2024-03-28 14:00:00,230.71,230.87,230.61,230.86,5064.0,230.71,230.87,230.61,230.86,5064.0
2024-03-28 14:05:00,230.88,231.08,230.87,231.04,1401.0,230.88,231.08,230.87,231.04,1401.0
2024-03-28 14:10:00,231.04,231.14,231.01,231.02,600.0,231.04,231.14,231.01,231.02,600.0
2024-03-28 14:15:00,231.0,231.38,230.93,231.28,8205.0,231.0,231.38,230.93,231.28,8205.0
2024-03-28 14:20:00,231.39,231.44,231.17,231.27,1617.0,231.39,231.44,231.17,231.27,1617.0
2024-03-28 14:25:00,231.18,231.19,230.78,230.82,4751.0,231.18,231.19,230.78,230.82,4751.0
2024-03-28 14:30:00,230.8,230.8,230.67,230.69,1615.0,230.8,230.8,230.67,230.69,1615.0
2024-03-28 14:35:00,230.68,230.76,230.53,230.53,3592.0,230.68,230.76,230.53,230.53,3592.0
2024-03-28 14:40:00,230.51,230.88,230.5,230.84,6214.0,230.51,230.88,230.5,230.84,6214.0
2024-03-28 14:45:00,230.87,230.87,230.64,230.75,2747.0,230.87,230.87,230.64,230.75,2747.0
2024-03-28 14:50:00,230.73,230.88,230.7,230.81,3496.0,230.73,230.88,230.7,230.81,3496.0
2024-03-28 14:55:00,230.82,231.45,230.82,231.45,6360.0,230.82,231.45,230.82,231.45,6360.0
2024-03-28 15:00:00,231.39,231.45,230.46,230.46,4075.0,231.39,231.45,230.46,230.46,4075.0
2024-03-28 15:05:00,230.54,230.78,230.41,230.75,3340.0,230.54,230.78,230.41,230.75,3340.0
2024-03-28 15:10:00,230.84,231.18,230.84,231.18,3130.0,230.84,231.18,230.84,231.18,3130.0
2024-03-28 15:15:00,231.1,231.17,231.04,231.05,2332.0,231.1,231.17,231.04,231.05,2332.0
2024-03-28 15:20:00,231.11,231.2,231.0,231.2,5105.0,231.11,231.2,231.0,231.2,5105.0
2024-03-28 15:25:00,231.19,231.32,231.19,231.27,4066.0,231.19,231.32,231.19,231.27,4066.0
2024-03-28 15:30:00,231.32,231.49,231.23,231.49,3400.0,231.32,231.49,231.23,231.49,3400.0
2024-03-28 15:35:00,231.46,232.1,231.46,231.68,5864.0,231.46,232.1,231.46,231.68,5864.0
2024-03-28 15:40:00,231.64,231.88,231.47,231.88,7364.0,231.64,231.88,231.47,231.88,7364.0
2024-03-28 15:45:00,231.88,232.13,231.88,231.91,7725.0,231.88,232.13,231.88,231.91,7725.0
2024-03-28 15:50:00,231.89,232.24,231.45,232.24,20882.0,231.89,232.24,231.45,232.24,20882.0
2024-03-28 15:55:00,232.35,232.46,231.79,232.08,49871.0,232.35,232.46,231.79,232.08,49871.0
2024-04-01 09:30:00,231.56,231.81,229.98,230.02,11601.0,231.56,231.81,229.98,230.02,11601.0
2024-04-01 09:35:00,231.07,231.31,229.91,231.31,3764.0,231.07,231.31,229.91,231.31,3764.0
2024-04-01 09:40:00,230.42,231.33,230.39,230.39,8376.0,230.42,231.33,230.39,230.39,8376.0
2024-04-01 09:45:00,230.86,230.86,230.01,230.36,2326.0,230.86,230.86,230.01,230.36,2326.0
2024-04-01 09:50:00,230.46,231.73,230.45,231.7,2627.0,230.46,231.73,230.45,231.7,2627.0
2024-04-01 09:55:00,231.68,232.34,231.26,232.34,5994.0,231.68,232.34,231.26,232.34,5994.0
2024-04-01 10:00:00,231.86,232.13,231.39,231.48,5791.0,231.86,232.13,231.39,231.48,5791.0
2024-04-01 10:05:00,231.49,231.67,230.52,230.92,8093.0,231.49,231.67,230.52,230.92,8093.0
2024-04-01 10:10:00,230.87,231.31,230.76,231.31,1920.0,230.87,231.31,230.76,231.31,1920.0
2024-04-01 10:15:00,231.47,231.47,230.51,230.66,6061.0,231.47,231.47,230.51,230.66,6061.0
2024-04-01 10:20:00,230.77,230.77,230.27,230.3,3700.0,230.77,230.77,230.27,230.3,3700.0
2024-04-01 10:25:00,230.15,230.15,229.74,229.74,2425.0,230.15,230.15,229.74,229.74,2425.0
2024-04-01 10:30:00,230.0,230.15,229.79,230.07,1825.0,230.0,230.15,229.79,230.07,1825.0
2024-04-01 10:35:00,229.91,230.53,229.9,230.53,3879.0,229.91,230.53,229.9,230.53,3879.0
2024-04-01 10:40:00,230.19,230.45,230.14,230.45,1152.0,230.19,230.45,230.14,230.45,1152.0
2024-04-01 10:45:00,230.48,230.48,230.21,230.22,2050.0,230.48,230.48,230.21,230.22,2050.0
2024-04-01 10:50:00,230.3,230.76,230.14,230.76,5601.0,230.3,230.76,230.14,230.76,5601.0
2024-04-01 10:55:00,230.87,231.01,230.82,231.01,1250.0,230.87,231.01,230.82,231.01,1250.0
2024-04-01 11:00:00,231.22,231.29,230.77,231.1,6076.0,231.22,231.29,230.77,231.1,6076.0
2024-04-01 11:05:00,231.1,231.53,231.05,231.42,1826.0,231.1,231.53,231.05,231.42,1826.0
2024-04-01 11:10:00,231.59,231.63,230.75,230.86,4796.0,231.59,231.63,230.75,230.86,4796.0
2024-04-01 11:15:00,230.86,230.86,230.53,230.54,2825.0,230.86,230.86,230.53,230.54,2825.0
2024-04-01 11:20:00,230.65,230.71,230.12,230.12,5926.0,230.65,230.71,230.12,230.12,5926.0
2024-04-01 11:25:00,230.15,230.21,230.09,230.17,1440.0,230.15,230.21,230.09,230.17,1440.0
2024-04-01 11:30:00,230.23,230.23,230.01,230.01,2004.0,230.23,230.23,230.01,230.01,2004.0
2024-04-01 11:35:00,230.01,230.24,230.01,230.16,2314.0,230.01,230.24,230.01,230.16,2314.0
2024-04-01 11:40:00,230.2,230.26,229.81,229.81,9100.0,230.2,230.26,229.81,229.81,9100.0
2024-04-01 11:45:00,230.0,230.72,229.72,230.72,7952.0,230.0,230.72,229.72,230.72,7952.0
2024-04-01 11:50:00,230.76,230.83,230.41,230.62,7628.0,230.76,230.83,230.41,230.62,7628.0
2024-04-01 11:55:00,230.55,230.55,230.14,230.34,2133.0,230.55,230.55,230.14,230.34,2133.0
2024-04-01 12:00:00,230.44,230.58,230.1,230.1,2100.0,230.44,230.58,230.1,230.1,2100.0
2024-04-01 12:05:00,230.11,230.22,229.88,230.0,4692.0,230.11,230.22,229.88,230.0,4692.0
2024-04-01 12:10:00,230.12,230.3,229.97,230.3,2011.0,230.12,230.3,229.97,230.3,2011.0
2024-04-01 12:15:00,230.53,230.54,230.39,230.54,1182.0,230.53,230.54,230.39,230.54,1182.0
2024-04-01 12:20:00,230.56,230.63,230.07,230.07,5091.0,230.56,230.63,230.07,230.07,5091.0
2024-04-01 12:25:00,229.96,230.11,229.89,229.99,3827.0,229.96,230.11,229.89,229.99,3827.0
2024-04-01 12:30:00,230.09,230.09,229.7,229.81,4775.0,230.09,230.09,229.7,229.81,4775.0
2024-04-01 12:35:00,229.83,229.98,229.56,229.65,5037.0,229.83,229.98,229.56,229.65,5037.0
2024-04-01 12:40:00,229.66,229.81,229.21,229.27,12284.0,229.66,229.81,229.21,229.27,12284.0
2024-04-01 12:45:00,229.32,229.59,229.27,229.38,10512.0,229.32,229.59,229.27,229.38,10512.0
2024-04-01 12:50:00,229.4,229.85,229.4,229.69,6408.0,229.4,229.85,229.4,229.69,6408.0
2024-04-01 12:55:00,229.69,229.7,229.04,229.22,2779.0,229.69,229.7,229.04,229.22,2779.0
2024-04-01 13:00:00,229.21,229.37,229.19,229.21,4378.0,229.21,229.37,229.19,229.21,4378.0
2024-04-01 13:05:00,229.19,229.34,229.14,229.25,3408.0,229.19,229.34,229.14,229.25,3408.0
2024-04-01 13:10:00,229.26,229.58,229.16,229.53,9411.0,229.26,229.58,229.16,229.53,9411.0
2024-04-01 13:15:00,229.53,229.63,229.44,229.44,2811.0,229.53,229.63,229.44,229.44,2811.0
2024-04-01 13:20:00,229.39,229.5,229.33,229.4,2982.0,229.39,229.5,229.33,229.4,2982.0
2024-04-01 13:25:00,229.4,229.62,229.3,229.45,8093.0,229.4,229.62,229.3,229.45,8093.0
2024-04-01 13:30:00,229.56,229.62,229.06,229.25,5894.0,229.56,229.62,229.06,229.25,5894.0
2024-04-01 13:35:00,229.25,229.28,228.92,229.18,3831.0,229.25,229.28,228.92,229.18,3831.0
2024-04-01 13:40:00,229.2,229.34,228.98,229.34,4232.0,229.2,229.34,228.98,229.34,4232.0
2024-04-01 13:45:00,229.5,229.5,229.13,229.3,3450.0,229.5,229.5,229.13,229.3,3450.0
2024-04-01 13:50:00,229.23,229.56,229.23,229.36,2883.0,229.23,229.56,229.23,229.36,2883.0
2024-04-01 13:55:00,229.41,229.52,229.27,229.28,3942.0,229.41,229.52,229.27,229.28,3942.0
2024-04-01 14:00:00,229.25,229.37,229.15,229.18,3760.0,229.25,229.37,229.15,229.18,3760.0
2024-04-01 14:05:00,229.21,229.3,229.13,229.19,6715.0,229.21,229.3,229.13,229.19,6715.0
2024-04-01 14:10:00,229.1,229.17,228.96,229.05,2305.0,229.1,229.17,228.96,229.05,2305.0
2024-04-01 14:15:00,229.05,229.13,228.97,228.97,2880.0,229.05,229.13,228.97,228.97,2880.0
2024-04-01 14:20:00,228.94,229.09,228.84,229.05,6610.0,228.94,229.09,228.84,229.05,6610.0
2024-04-01 14:25:00,228.99,229.05,228.81,228.84,3042.0,228.99,229.05,228.81,228.84,3042.0
2024-04-01 14:30:00,228.97,228.97,228.87,228.89,1300.0,228.97,228.97,228.87,228.89,1300.0
2024-04-01 14:35:00,228.97,229.25,228.96,229.19,7699.0,228.97,229.25,228.96,229.19,7699.0
2024-04-01 14:40:00,229.23,229.24,228.97,229.03,2903.0,229.23,229.24,228.97,229.03,2903.0
2024-04-01 14:45:00,229.14,229.14,228.75,228.91,6015.0,229.14,229.14,228.75,228.91,6015.0
2024-04-01 14:50:00,228.83,228.89,228.64,228.64,5730.0,228.83,228.89,228.64,228.64,5730.0
2024-04-01 14:55:00,228.55,228.55,228.18,228.26,3750.0,228.55,228.55,228.18,228.26,3750.0
2024-04-01 15:00:00,228.26,228.35,228.21,228.31,3790.0,228.26,228.35,228.21,228.31,3790.0
2024-04-01 15:05:00,228.34,228.34,228.02,228.02,5601.0,228.34,228.34,228.02,228.02,5601.0
2024-04-01 15:10:00,227.99,228.05,227.93,228.0,6407.0,227.99,228.05,227.93,228.0,6407.0
2024-04-01 15:15:00,227.95,228.15,227.95,228.13,17280.0,227.95,228.15,227.95,228.13,17280.0
2024-04-01 15:20:00,228.09,228.24,228.09,228.19,9121.0,228.09,228.24,228.09,228.19,9121.0
2024-04-01 15:25:00,228.13,228.64,228.12,228.29,19499.0,228.13,228.64,228.12,228.29,19499.0
2024-04-01 15:30:00,228.29,228.56,228.03,228.53,8592.0,228.29,228.56,228.03,228.53,8592.0
2024-04-01 15:35:00,228.53,228.53,227.92,228.12,15167.0,228.53,228.53,227.92,228.12,15167.0
2024-04-01 15:40:00,228.09,228.36,228.02,228.03,9018.0,228.09,228.36,228.02,228.03,9018.0
2024-04-01 15:45:00,228.05,228.09,227.73,227.96,15999.0,228.05,228.09,227.73,227.96,15999.0
2024-04-01 15:50:00,227.99,228.65,227.94,228.65,20735.0,227.99,228.65,227.94,228.65,20735.0
2024-04-01 15:55:00,228.7,229.04,228.5,228.76,44630.0,228.7,229.04,228.5,228.76,44630.0
2024-04-02 09:30:00,225.0,225.72,224.28,224.28,9979.0,225.0,225.72,224.28,224.28,9979.0
2024-04-02 09:35:00,224.42,224.8,224.05,224.4,3430.0,224.42,224.8,224.05,224.4,3430.0
2024-04-02 09:40:00,224.01,224.35,223.0,224.35,2800.0,224.01,224.35,223.0,224.35,2800.0
2024-04-02 09:45:00,224.17,224.28,223.07,224.05,4753.0,224.17,224.28,223.07,224.05,4753.0
2024-04-02 09:50:00,224.06,224.24,221.72,222.07,12319.0,224.06,224.24,221.72,222.07,12319.0
2024-04-02 09:55:00,221.4,221.99,221.15,221.73,7764.0,221.4,221.99,221.15,221.73,7764.0
2024-04-02 10:00:00,221.88,222.78,221.47,222.67,13211.0,221.88,222.78,221.47,222.67,13211.0
2024-04-02 10:05:00,222.93,222.93,221.52,221.75,6811.0,222.93,222.93,221.52,221.75,6811.0
2024-04-02 10:10:00,221.84,221.85,220.02,220.31,8692.0,221.84,221.85,220.02,220.31,8692.0
2024-04-02 10:15:00,220.07,220.58,220.07,220.48,15242.0,220.07,220.58,220.07,220.48,15242.0
2024-04-02 10:20:00,220.41,220.75,219.85,220.74,12546.0,220.41,220.75,219.85,220.74,12546.0
2024-04-02 10:25:00,220.52,220.79,220.35,220.58,9602.0,220.52,220.79,220.35,220.58,9602.0
2024-04-02 10:30:00,220.72,220.97,220.55,220.73,7308.0,220.72,220.97,220.55,220.73,7308.0
2024-04-02 10:35:00,220.76,221.54,220.71,221.46,10743.0,220.76,221.54,220.71,221.46,10743.0
2024-04-02 10:40:00,221.52,222.36,221.52,222.36,1215.0,221.52,222.36,221.52,222.36,1215.0
2024-04-02 10:45:00,222.16,222.55,221.75,221.76,4588.0,222.16,222.55,221.75,221.76,4588.0
2024-04-02 10:50:00,221.78,221.79,221.34,221.67,3451.0,221.78,221.79,221.34,221.67,3451.0
2024-04-02 10:55:00,221.7,221.71,220.9,220.9,4065.0,221.7,221.71,220.9,220.9,4065.0
2024-04-02 11:00:00,220.71,220.97,220.48,220.73,4546.0,220.71,220.97,220.48,220.73,4546.0
2024-04-02 11:05:00,220.84,221.1,220.7,220.81,4299.0,220.84,221.1,220.7,220.81,4299.0
2024-04-02 11:10:00,220.81,221.85,220.7,221.63,5333.0,220.81,221.85,220.7,221.63,5333.0
2024-04-02 11:15:00,221.8,221.86,221.08,221.2,3895.0,221.8,221.86,221.08,221.2,3895.0
2024-04-02 11:20:00,221.34,221.76,221.3,221.71,4699.0,221.34,221.76,221.3,221.71,4699.0
2024-04-02 11:25:00,221.78,221.78,221.48,221.7,5200.0,221.78,221.78,221.48,221.7,5200.0
2024-04-02 11:30:00,221.61,221.76,221.55,221.72,3059.0,221.61,221.76,221.55,221.72,3059.0
2024-04-02 11:35:00,221.66,221.83,221.29,221.83,4167.0,221.66,221.83,221.29,221.83,4167.0
2024-04-02 11:40:00,221.97,222.06,221.94,222.06,900.0,221.97,222.06,221.94,222.06,900.0
2024-04-02 11:45:00,222.05,222.06,221.58,221.59,1903.0,222.05,222.06,221.58,221.59,1903.0
2024-04-02 11:50:00,221.63,221.69,221.6,221.67,1321.0,221.63,221.69,221.6,221.67,1321.0
2024-04-02 11:55:00,221.63,221.7,221.25,221.27,4660.0,221.63,221.7,221.25,221.27,4660.0
2024-04-02 12:00:00,221.03,221.48,220.87,221.48,5339.0,221.03,221.48,220.87,221.48,5339.0
2024-04-02 12:05:00,221.49,221.56,221.32,221.43,1106.0,221.49,221.56,221.32,221.43,1106.0
2024-04-02 12:10:00,221.51,221.67,221.25,221.67,16221.0,221.51,221.67,221.25,221.67,16221.0
2024-04-02 12:15:00,221.86,222.32,221.81,222.32,2544.0,221.86,222.32,221.81,222.32,2544.0
2024-04-02 12:20:00,222.23,222.32,221.65,222.11,10656.0,222.23,222.32,221.65,222.11,10656.0
2024-04-02 12:25:00,222.08,222.08,221.58,221.86,9134.0,222.08,222.08,221.58,221.86,9134.0
2024-04-02 12:30:00,221.72,222.07,221.72,222.01,2201.0,221.72,222.07,221.72,222.01,2201.0
2024-04-02 12:35:00,222.06,222.29,221.81,222.11,3865.0,222.06,222.29,221.81,222.11,3865.0
2024-04-02 12:40:00,222.27,222.43,222.14,222.43,1404.0,222.27,222.43,222.14,222.43,1404.0
2024-04-02 12:45:00,222.45,222.76,222.44,222.67,2681.0,222.45,222.76,222.44,222.67,2681.0
2024-04-02 12:50:00,222.64,222.64,222.19,222.19,1000.0,222.64,222.64,222.19,222.19,1000.0
2024-04-02 12:55:00,222.15,222.15,222.13,222.14,300.0,222.15,222.15,222.13,222.14,300.0
2024-04-02 13:00:00,222.19,222.51,222.05,222.51,3152.0,222.19,222.51,222.05,222.51,3152.0
2024-04-02 13:05:00,222.71,222.71,222.45,222.46,1434.0,222.71,222.71,222.45,222.46,1434.0
2024-04-02 13:10:00,222.33,222.34,222.15,222.33,2060.0,222.33,222.34,222.15,222.33,2060.0
2024-04-02 13:15:00,222.41,222.53,222.17,222.17,2700.0,222.41,222.53,222.17,222.17,2700.0
2024-04-02 13:20:00,222.22,222.28,222.22,222.22,300.0,222.22,222.28,222.22,222.22,300.0
2024-04-02 13:25:00,222.33,222.82,222.26,222.73,7226.0,222.33,222.82,222.26,222.73,7226.0
2024-04-02 13:30:00,222.73,222.74,222.62,222.65,1398.0,222.73,222.74,222.62,222.65,1398.0
2024-04-02 13:35:00,222.52,222.68,222.14,222.2,4107.0,222.52,222.68,222.14,222.2,4107.0
2024-04-02 13:40:00,222.24,222.24,222.24,222.24,317.0,222.24,222.24,222.24,222.24,317.0
2024-04-02 13:45:00,222.31,222.44,222.13,222.42,5631.0,222.31,222.44,222.13,222.42,5631.0
2024-04-02 13:50:00,222.3,222.35,222.22,222.22,880.0,222.3,222.35,222.22,222.22,880.0
2024-04-02 13:55:00,222.28,222.76,222.18,222.74,2155.0,222.28,222.76,222.18,222.74,2155.0
2024-04-02 14:00:00,222.71,222.87,222.57,222.7,1000.0,222.71,222.87,222.57,222.7,1000.0
2024-04-02 14:05:00,222.82,222.84,222.52,222.82,1698.0,222.82,222.84,222.52,222.82,1698.0
2024-04-02 14:10:00,222.8,222.8,222.59,222.64,780.0,222.8,222.8,222.59,222.64,780.0
2024-04-02 14:15:00,222.7,222.74,222.24,222.24,3412.0,222.7,222.74,222.24,222.24,3412.0
2024-04-02 14:20:00,222.28,222.42,222.11,222.38,3791.0,222.28,222.42,222.11,222.38,3791.0
2024-04-02 14:25:00,222.4,222.4,222.01,222.01,3007.0,222.4,222.4,222.01,222.01,3007.0
2024-04-02 14:30:00,222.02,222.4,222.02,222.4,2625.0,222.02,222.4,222.02,222.4,2625.0
2024-04-02 14:35:00,222.1,222.23,222.06,222.18,1400.0,222.1,222.23,222.06,222.18,1400.0
2024-04-02 14:40:00,222.15,222.32,222.04,222.32,3425.0,222.15,222.32,222.04,222.32,3425.0
2024-04-02 14:45:00,222.31,222.47,222.21,222.46,2768.0,222.31,222.47,222.21,222.46,2768.0
2024-04-02 14:50:00,222.5,222.69,222.12,222.12,6109.0,222.5,222.69,222.12,222.12,6109.0
2024-04-02 14:55:00,222.15,222.27,222.1,222.13,900.0,222.15,222.27,222.1,222.13,900.0
2024-04-02 15:00:00,222.04,222.17,222.02,222.1,2035.0,222.04,222.17,222.02,222.1,2035.0
2024-04-02 15:05:00,222.11,222.13,221.89,221.89,11606.0,222.11,222.13,221.89,221.89,11606.0
2024-04-02 15:10:00,222.0,222.05,221.94,221.94,7934.0,222.0,222.05,221.94,221.94,7934.0
2024-04-02 15:15:00,221.93,222.02,221.87,221.94,4763.0,221.93,222.02,221.87,221.94,4763.0
2024-04-02 15:20:00,222.03,222.11,221.93,221.98,12513.0,222.03,222.11,221.93,221.98,12513.0
2024-04-02 15:25:00,222.04,222.07,221.78,221.9,4901.0,222.04,222.07,221.78,221.9,4901.0
2024-04-02 15:30:00,221.9,222.09,221.76,222.09,8603.0,221.9,222.09,221.76,222.09,8603.0
2024-04-02 15:35:00,222.06,222.52,222.05,222.23,13252.0,222.06,222.52,222.05,222.23,13252.0
2024-04-02 15:40:00,222.16,222.23,221.96,222.03,10511.0,222.16,222.23,221.96,222.03,10511.0
2024-04-02 15:45:00,221.96,222.19,221.9,222.18,38830.0,221.96,222.19,221.9,222.18,38830.0
2024-04-02 15:50:00,222.17,222.17,221.89,222.06,41623.0,222.17,222.17,221.89,222.06,41623.0
2024-04-02 15:55:00,222.1,222.25,221.43,221.64,93420.0,222.1,222.25,221.43,221.64,93420.0
2024-04-03 09:30:00,220.75,220.9,220.05,220.66,3308.0,220.75,220.9,220.05,220.66,3308.0
2024-04-03 09:35:00,221.29,221.29,220.54,220.6,600.0,221.29,221.29,220.54,220.6,600.0
2024-04-03 09:40:00,221.05,221.1,220.76,220.89,1453.0,221.05,221.1,220.76,220.89,1453.0
2024-04-03 09:45:00,220.8,221.03,220.42,220.43,1300.0,220.8,221.03,220.42,220.43,1300.0
2024-04-03 09:50:00,220.44,220.44,219.5,219.5,2807.0,220.44,220.44,219.5,219.5,2807.0
2024-04-03 09:55:00,219.93,220.17,219.38,219.94,2700.0,219.93,220.17,219.38,219.94,2700.0
2024-04-03 10:00:00,219.91,220.7,219.9,220.43,6494.0,219.91,220.7,219.9,220.43,6494.0
2024-04-03 10:05:00,220.43,220.43,219.54,219.61,3406.0,220.43,220.43,219.54,219.61,3406.0
2024-04-03 10:10:00,219.56,219.76,219.17,219.51,2404.0,219.56,219.76,219.17,219.51,2404.0
2024-04-03 10:15:00,219.79,219.81,219.51,219.61,2142.0,219.79,219.81,219.51,219.61,2142.0
2024-04-03 10:20:00,219.49,219.49,218.5,218.81,9574.0,219.49,219.49,218.5,218.81,9574.0
2024-04-03 10:25:00,218.92,218.92,218.18,218.62,12379.0,218.92,218.92,218.18,218.62,12379.0
2024-04-03 10:30:00,218.62,218.99,218.59,218.84,6339.0,218.62,218.99,218.59,218.84,6339.0
2024-04-03 10:35:00,218.97,219.49,218.92,219.02,4297.0,218.97,219.49,218.92,219.02,4297.0
2024-04-03 10:40:00,219.02,219.12,218.76,218.86,800.0,219.02,219.12,218.76,218.86,800.0
2024-04-03 10:45:00,219.07,219.65,218.98,219.65,8573.0,219.07,219.65,218.98,219.65,8573.0
2024-04-03 10:50:00,219.71,219.9,219.48,219.48,4425.0,219.71,219.9,219.48,219.48,4425.0
2024-04-03 10:55:00,219.49,219.61,219.45,219.61,2602.0,219.49,219.61,219.45,219.61,2602.0
2024-04-03 11:00:00,219.5,219.64,219.21,219.22,5501.0,219.5,219.64,219.21,219.22,5501.0
2024-04-03 11:05:00,219.14,219.38,219.04,219.34,5171.0,219.14,219.38,219.04,219.34,5171.0
2024-04-03 11:10:00,219.4,219.52,219.19,219.19,3650.0,219.4,219.52,219.19,219.19,3650.0
2024-04-03 11:15:00,219.3,219.3,218.93,219.04,2700.0,219.3,219.3,218.93,219.04,2700.0
2024-04-03 11:20:00,218.97,219.46,218.95,219.3,4937.0,218.97,219.46,218.95,219.3,4937.0
2024-04-03 11:25:00,219.38,219.48,218.92,218.99,2002.0,219.38,219.48,218.92,218.99,2002.0
2024-04-03 11:30:00,219.05,219.35,219.02,219.28,3049.0,219.05,219.35,219.02,219.28,3049.0
2024-04-03 11:35:00,219.31,219.33,219.13,219.24,2677.0,219.31,219.33,219.13,219.24,2677.0
2024-04-03 11:40:00,219.21,219.34,219.14,219.19,5042.0,219.21,219.34,219.14,219.19,5042.0
2024-04-03 11:45:00,219.09,219.26,219.04,219.12,3543.0,219.09,219.26,219.04,219.12,3543.0
2024-04-03 11:50:00,219.12,219.19,218.69,218.77,3000.0,219.12,219.19,218.69,218.77,3000.0
2024-04-03 11:55:00,218.65,218.79,218.21,218.21,3100.0,218.65,218.79,218.21,218.21,3100.0
2024-04-03 12:00:00,218.28,218.3,217.7,217.73,8402.0,218.28,218.3,217.7,217.73,8402.0
2024-04-03 12:05:00,217.61,217.84,217.39,217.51,3303.0,217.61,217.84,217.39,217.51,3303.0
2024-04-03 12:10:00,217.48,217.48,216.77,216.78,3717.0,217.48,217.48,216.77,216.78,3717.0
2024-04-03 12:15:00,216.91,217.32,216.73,217.27,8159.0,216.91,217.32,216.73,217.27,8159.0
2024-04-03 12:20:00,217.33,217.55,217.27,217.53,3283.0,217.33,217.55,217.27,217.53,3283.0
2024-04-03 12:25:00,217.36,217.52,217.36,217.52,2561.0,217.36,217.52,217.36,217.52,2561.0
2024-04-03 12:30:00,217.51,217.62,217.06,217.06,4701.0,217.51,217.62,217.06,217.06,4701.0
2024-04-03 12:35:00,217.09,217.56,217.01,217.2,6418.0,217.09,217.56,217.01,217.2,6418.0
2024-04-03 12:40:00,217.31,217.58,217.3,217.46,2602.0,217.31,217.58,217.3,217.46,2602.0
2024-04-03 12:45:00,217.41,217.41,217.1,217.3,1733.0,217.41,217.41,217.1,217.3,1733.0
2024-04-03 12:50:00,217.23,217.27,216.99,217.14,4200.0,217.23,217.27,216.99,217.14,4200.0
2024-04-03 12:55:00,217.14,217.15,217.01,217.13,1925.0,217.14,217.15,217.01,217.13,1925.0
2024-04-03 13:00:00,217.07,217.2,216.8,216.94,6265.0,217.07,217.2,216.8,216.94,6265.0
2024-04-03 13:05:00,216.8,217.2,216.75,216.9,8133.0,216.8,217.2,216.75,216.9,8133.0
2024-04-03 13:10:00,216.75,216.83,216.7,216.83,1800.0,216.75,216.83,216.7,216.83,1800.0
2024-04-03 13:15:00,216.69,216.69,216.22,216.22,1100.0,216.69,216.69,216.22,216.22,1100.0
2024-04-03 13:20:00,216.4,216.49,216.03,216.03,4193.0,216.4,216.49,216.03,216.03,4193.0
2024-04-03 13:25:00,216.18,216.2,215.88,215.9,3334.0,216.18,216.2,215.88,215.9,3334.0
2024-04-03 13:30:00,215.99,216.17,215.86,216.17,5816.0,215.99,216.17,215.86,216.17,5816.0
2024-04-03 13:35:00,216.18,216.43,215.84,216.43,11621.0,216.18,216.43,215.84,216.43,11621.0
2024-04-03 13:40:00,216.5,216.72,216.42,216.48,3583.0,216.5,216.72,216.42,216.48,3583.0
2024-04-03 13:45:00,216.48,216.48,216.21,216.35,1200.0,216.48,216.48,216.21,216.35,1200.0
2024-04-03 13:50:00,216.35,216.46,216.12,216.28,6159.0,216.35,216.46,216.12,216.28,6159.0
2024-04-03 13:55:00,216.12,216.29,215.87,215.96,14295.0,216.12,216.29,215.87,215.96,14295.0
2024-04-03 14:00:00,215.91,216.02,215.74,215.81,9602.0,215.91,216.02,215.74,215.81,9602.0
2024-04-03 14:05:00,215.83,215.95,215.71,215.81,6082.0,215.83,215.95,215.71,215.81,6082.0
2024-04-03 14:10:00,215.77,215.78,214.96,215.08,6800.0,215.77,215.78,214.96,215.08,6800.0
2024-04-03 14:15:00,215.08,215.68,214.82,215.59,13298.0,215.08,215.68,214.82,215.59,13298.0
2024-04-03 14:20:00,215.59,215.7,214.61,214.61,7679.0,215.59,215.7,214.61,214.61,7679.0
2024-04-03 14:25:00,214.43,214.71,214.28,214.29,5269.0,214.43,214.71,214.28,214.29,5269.0
2024-04-03 14:30:00,214.28,214.76,214.13,214.76,10082.0,214.28,214.76,214.13,214.76,10082.0
2024-04-03 14:35:00,214.71,215.04,214.68,214.68,7026.0,214.71,215.04,214.68,214.68,7026.0
2024-04-03 14:40:00,214.7,214.81,214.51,214.59,3800.0,214.7,214.81,214.51,214.59,3800.0
2024-04-03 14:45:00,214.5,214.52,213.81,213.84,15596.0,214.5,214.52,213.81,213.84,15596.0
2024-04-03 14:50:00,213.9,214.43,213.83,213.94,19921.0,213.9,214.43,213.83,213.94,19921.0
2024-04-03 14:55:00,214.05,214.17,213.47,213.94,11691.0,214.05,214.17,213.47,213.94,11691.0
2024-04-03 15:00:00,213.98,214.13,213.81,213.96,2450.0,213.98,214.13,213.81,213.96,2450.0
2024-04-03 15:05:00,213.98,214.12,213.82,213.83,4539.0,213.98,214.12,213.82,213.83,4539.0
2024-04-03 15:10:00,213.89,214.0,213.12,213.12,6350.0,213.89,214.0,213.12,213.12,6350.0
2024-04-03 15:15:00,213.25,213.56,213.24,213.45,12121.0,213.25,213.56,213.24,213.45,12121.0
2024-04-03 15:20:00,213.46,213.66,212.89,213.05,18564.0,213.46,213.66,212.89,213.05,18564.0
2024-04-03 15:25:00,213.1,213.1,212.63,212.76,11678.0,213.1,213.1,212.63,212.76,11678.0
2024-04-03 15:30:00,212.63,213.38,212.6,213.08,9126.0,212.63,213.38,212.6,213.08,9126.0
2024-04-03 15:35:00,213.09,213.28,212.79,213.18,17211.0,213.09,213.28,212.79,213.18,17211.0
2024-04-03 15:40:00,213.17,213.53,212.97,213.1,17993.0,213.17,213.53,212.97,213.1,17993.0
2024-04-03 15:45:00,213.1,213.17,212.22,212.55,28365.0,213.1,213.17,212.22,212.55,28365.0
2024-04-03 15:50:00,212.47,212.56,211.85,212.1,39093.0,212.47,212.56,211.85,212.1,39093.0
2024-04-03 15:55:00,212.16,212.16,211.53,211.99,76090.0,212.16,212.16,211.53,211.99,76090.0
2024-04-04 09:30:00,213.98,214.25,212.92,213.48,12855.0,213.98,214.25,212.92,213.48,12855.0
2024-04-04 09:35:00,213.43,213.43,211.24,211.45,5602.0,213.43,213.43,211.24,211.45,5602.0
2024-04-04 09:40:00,211.06,211.1,210.02,210.33,26078.0,211.06,211.1,210.02,210.33,26078.0
2024-04-04 09:45:00,210.33,210.52,209.29,210.37,18937.0,210.33,210.52,209.29,210.37,18937.0
2024-04-04 09:50:00,210.15,210.16,209.49,210.0,9340.0,210.15,210.16,209.49,210.0,9340.0
2024-04-04 09:55:00,209.74,209.75,208.75,209.03,6499.0,209.74,209.75,208.75,209.03,6499.0
2024-04-04 10:00:00,209.06,209.73,208.89,209.47,10537.0,209.06,209.73,208.89,209.47,10537.0
2024-04-04 10:05:00,209.57,209.57,208.88,209.42,11500.0,209.57,209.57,208.88,209.42,11500.0
2024-04-04 10:10:00,209.41,210.32,209.29,210.15,15596.0,209.41,210.32,209.29,210.15,15596.0
2024-04-04 10:15:00,210.17,210.17,209.16,209.19,13470.0,210.17,210.17,209.16,209.19,13470.0
2024-04-04 10:20:00,209.19,209.19,208.37,208.5,18056.0,209.19,209.19,208.37,208.5,18056.0
2024-04-04 10:25:00,208.33,208.43,207.92,208.1,9245.0,208.33,208.43,207.92,208.1,9245.0
2024-04-04 10:30:00,208.11,208.11,207.24,207.88,120712.0,208.11,208.11,207.24,207.88,120712.0
2024-04-04 10:35:00,207.83,207.97,206.56,207.16,30387.0,207.83,207.97,206.56,207.16,30387.0
2024-04-04 10:40:00,206.9,207.85,206.71,207.77,22193.0,206.9,207.85,206.71,207.77,22193.0
2024-04-04 10:45:00,207.77,208.38,207.63,207.77,19026.0,207.77,208.38,207.63,207.77,19026.0
2024-04-04 10:50:00,207.78,208.5,207.61,208.24,9334.0,207.78,208.5,207.61,208.24,9334.0
2024-04-04 10:55:00,208.14,208.28,207.56,207.62,6171.0,208.14,208.28,207.56,207.62,6171.0
2024-04-04 11:00:00,207.72,207.99,207.64,207.92,8448.0,207.72,207.99,207.64,207.92,8448.0
2024-04-04 11:05:00,207.84,207.94,206.99,207.17,8839.0,207.84,207.94,206.99,207.17,8839.0
2024-04-04 11:10:00,207.17,207.45,207.1,207.31,8042.0,207.17,207.45,207.1,207.31,8042.0
2024-04-04 11:15:00,207.43,207.55,207.12,207.17,6152.0,207.43,207.55,207.12,207.17,6152.0
2024-04-04 11:20:00,207.05,207.25,206.66,206.72,7303.0,207.05,207.25,206.66,206.72,7303.0
2024-04-04 11:25:00,206.68,207.08,206.65,207.05,10401.0,206.68,207.08,206.65,207.05,10401.0
2024-04-04 11:30:00,207.06,207.69,207.05,207.56,9259.0,207.06,207.69,207.05,207.56,9259.0
2024-04-04 11:35:00,207.58,207.74,207.57,207.7,3537.0,207.58,207.74,207.57,207.7,3537.0
2024-04-04 11:40:00,207.7,207.7,206.92,206.93,9335.0,207.7,207.7,206.92,206.93,9335.0
2024-04-04 11:45:00,206.83,207.46,206.7,207.31,9408.0,206.83,207.46,206.7,207.31,9408.0
2024-04-04 11:50:00,207.14,207.48,207.03,207.29,5390.0,207.14,207.48,207.03,207.29,5390.0
2024-04-04 11:55:00,207.19,207.36,207.06,207.06,2769.0,207.19,207.36,207.06,207.06,2769.0
2024-04-04 12:00:00,206.96,207.43,206.95,207.21,4505.0,206.96,207.43,206.95,207.21,4505.0
2024-04-04 12:05:00,207.26,207.62,207.26,207.42,8796.0,207.26,207.62,207.26,207.42,8796.0
2024-04-04 12:10:00,207.42,207.89,207.35,207.81,12024.0,207.42,207.89,207.35,207.81,12024.0
2024-04-04 12:15:00,207.89,208.21,207.72,208.02,14088.0,207.89,208.21,207.72,208.02,14088.0
2024-04-04 12:20:00,208.03,208.03,207.82,207.84,3556.0,208.03,208.03,207.82,207.84,3556.0
2024-04-04 12:25:00,207.86,207.99,207.54,207.69,11404.0,207.86,207.99,207.54,207.69,11404.0
2024-04-04 12:30:00,207.49,207.64,207.15,207.16,16833.0,207.49,207.64,207.15,207.16,16833.0
2024-04-04 12:35:00,207.11,207.24,206.88,207.01,7262.0,207.11,207.24,206.88,207.01,7262.0
2024-04-04 12:40:00,207.01,207.51,206.75,206.94,6925.0,207.01,207.51,206.75,206.94,6925.0
2024-04-04 12:45:00,206.84,207.13,206.51,206.54,8450.0,206.84,207.13,206.51,206.54,8450.0
2024-04-04 12:50:00,206.48,206.61,206.36,206.43,4340.0,206.48,206.61,206.36,206.43,4340.0
2024-04-04 12:55:00,206.45,206.55,206.3,206.44,3841.0,206.45,206.55,206.3,206.44,3841.0
2024-04-04 13:00:00,206.43,206.79,206.39,206.73,7667.0,206.43,206.79,206.39,206.73,7667.0
2024-04-04 13:05:00,206.65,206.74,206.63,206.63,2444.0,206.65,206.74,206.63,206.63,2444.0
2024-04-04 13:10:00,206.72,206.72,206.6,206.61,1375.0,206.72,206.72,206.6,206.61,1375.0
2024-04-04 13:15:00,206.59,206.72,206.56,206.68,5893.0,206.59,206.72,206.56,206.68,5893.0
2024-04-04 13:20:00,206.63,206.74,206.25,206.41,6262.0,206.63,206.74,206.25,206.41,6262.0
2024-04-04 13:25:00,206.27,206.5,205.86,206.5,12075.0,206.27,206.5,205.86,206.5,12075.0
2024-04-04 13:30:00,206.66,206.7,206.29,206.51,5611.0,206.66,206.7,206.29,206.51,5611.0
2024-04-04 13:35:00,206.55,206.81,206.55,206.56,3295.0,206.55,206.81,206.55,206.56,3295.0
2024-04-04 13:40:00,206.61,206.72,206.35,206.45,7842.0,206.61,206.72,206.35,206.45,7842.0
2024-04-04 13:45:00,206.37,206.67,206.36,206.53,4022.0,206.37,206.67,206.36,206.53,4022.0
2024-04-04 13:50:00,206.59,207.11,206.4,206.97,8922.0,206.59,207.11,206.4,206.97,8922.0
2024-04-04 13:55:00,207.11,207.31,206.94,207.11,8598.0,207.11,207.31,206.94,207.11,8598.0
2024-04-04 14:00:00,207.02,207.55,206.95,207.28,19288.0,207.02,207.55,206.95,207.28,19288.0
2024-04-04 14:05:00,207.32,207.54,207.18,207.27,12705.0,207.32,207.54,207.18,207.27,12705.0
2024-04-04 14:10:00,207.21,207.22,206.7,207.12,7445.0,207.21,207.22,206.7,207.12,7445.0
2024-04-04 14:15:00,207.12,207.12,206.25,206.4,9556.0,207.12,207.12,206.25,206.4,9556.0
2024-04-04 14:20:00,206.24,206.58,206.07,206.55,8097.0,206.24,206.58,206.07,206.55,8097.0
2024-04-04 14:25:00,206.56,206.56,205.56,205.57,13227.0,206.56,206.56,205.56,205.57,13227.0
2024-04-04 14:30:00,205.47,205.47,204.46,204.5,9683.0,205.47,205.47,204.46,204.5,9683.0
2024-04-04 14:35:00,204.4,205.17,204.4,204.95,5653.0,204.4,205.17,204.4,204.95,5653.0
2024-04-04 14:40:00,204.92,205.25,204.43,204.43,8444.0,204.92,205.25,204.43,204.43,8444.0
2024-04-04 14:45:00,204.65,205.27,204.58,205.26,11387.0,204.65,205.27,204.58,205.26,11387.0
2024-04-04 14:50:00,205.24,205.33,204.4,204.66,4524.0,205.24,205.33,204.4,204.66,4524.0
2024-04-04 14:55:00,204.36,204.39,203.89,204.21,12947.0,204.36,204.39,203.89,204.21,12947.0
2024-04-04 15:00:00,204.2,204.85,203.82,204.57,11736.0,204.2,204.85,203.82,204.57,11736.0
2024-04-04 15:05:00,204.65,205.11,204.63,205.08,10132.0,204.65,205.11,204.63,205.08,10132.0
2024-04-04 15:10:00,204.98,205.0,204.48,204.57,7785.0,204.98,205.0,204.48,204.57,7785.0
2024-04-04 15:15:00,204.33,204.72,203.89,204.09,26269.0,204.33,204.72,203.89,204.09,26269.0
2024-04-04 15:20:00,204.13,204.27,203.49,203.7,17802.0,204.13,204.27,203.49,203.7,17802.0
2024-04-04 15:25:00,203.71,203.85,202.97,203.18,22659.0,203.71,203.85,202.97,203.18,22659.0
2024-04-04 15:30:00,203.11,203.53,202.81,203.26,27322.0,203.11,203.53,202.81,203.26,27322.0
2024-04-04 15:35:00,203.09,203.09,202.55,202.76,38398.0,203.09,203.09,202.55,202.76,38398.0
2024-04-04 15:40:00,202.76,202.87,202.4,202.57,38903.0,202.76,202.87,202.4,202.57,38903.0
2024-04-04 15:45:00,202.55,202.9,202.4,202.87,44116.0,202.55,202.9,202.4,202.87,44116.0
2024-04-04 15:50:00,202.98,203.5,202.55,203.41,61682.0,202.98,203.5,202.55,203.41,61682.0
2024-04-04 15:55:00,203.36,203.4,202.15,202.47,213234.0,203.36,203.4,202.15,202.47,213234.0
2024-04-05 09:30:00,202.2,202.2,200.98,201.6,10810.0,202.2,202.2,200.98,201.6,10810.0
2024-04-05 09:35:00,201.27,202.4,201.14,201.59,6679.0,201.27,202.4,201.14,201.59,6679.0
2024-04-05 09:40:00,201.37,201.95,201.34,201.87,2200.0,201.37,201.95,201.34,201.87,2200.0
2024-04-05 09:45:00,201.98,202.73,201.93,202.15,3100.0,201.98,202.73,201.93,202.15,3100.0
2024-04-05 09:50:00,201.97,202.53,201.93,202.21,4749.0,201.97,202.53,201.93,202.21,4749.0
2024-04-05 09:55:00,202.44,202.55,201.69,201.77,6142.0,202.44,202.55,201.69,201.77,6142.0
2024-04-05 10:00:00,201.76,202.02,201.2,201.93,12452.0,201.76,202.02,201.2,201.93,12452.0
2024-04-05 10:05:00,201.97,202.53,201.79,202.1,17752.0,201.97,202.53,201.79,202.1,17752.0
2024-04-05 10:10:00,201.86,202.69,201.83,202.55,13421.0,201.86,202.69,201.83,202.55,13421.0
2024-04-05 10:15:00,202.56,202.69,202.23,202.36,3044.0,202.56,202.69,202.23,202.36,3044.0
2024-04-05 10:20:00,202.26,202.56,202.26,202.49,5082.0,202.26,202.56,202.26,202.49,5082.0
2024-04-05 10:25:00,202.48,202.54,202.19,202.43,4823.0,202.48,202.54,202.19,202.43,4823.0
2024-04-05 10:30:00,202.23,202.8,202.08,202.49,8584.0,202.23,202.8,202.08,202.49,8584.0
2024-04-05 10:35:00,202.55,203.1,202.32,202.95,15292.0,202.55,203.1,202.32,202.95,15292.0
2024-04-05 10:40:00,202.82,202.92,202.5,202.5,5005.0,202.82,202.92,202.5,202.5,5005.0
2024-04-05 10:45:00,202.63,202.75,202.42,202.61,13374.0,202.63,202.75,202.42,202.61,13374.0
2024-04-05 10:50:00,202.68,202.76,202.4,202.57,9614.0,202.68,202.76,202.4,202.57,9614.0
2024-04-05 10:55:00,202.56,202.64,202.41,202.49,10259.0,202.56,202.64,202.41,202.49,10259.0
2024-04-05 11:00:00,202.52,202.52,201.95,202.26,8525.0,202.52,202.52,201.95,202.26,8525.0
2024-04-05 11:05:00,202.34,202.51,202.15,202.26,7372.0,202.34,202.51,202.15,202.26,7372.0
2024-04-05 11:10:00,202.16,202.45,202.15,202.24,6097.0,202.16,202.45,202.15,202.24,6097.0
2024-04-05 11:15:00,202.16,202.18,201.91,202.14,5521.0,202.16,202.18,201.91,202.14,5521.0
2024-04-05 11:20:00,202.15,202.36,202.15,202.34,2178.0,202.15,202.36,202.15,202.34,2178.0
2024-04-05 11:25:00,202.38,202.47,202.21,202.37,7610.0,202.38,202.47,202.21,202.37,7610.0
2024-04-05 11:30:00,202.41,202.44,202.18,202.19,4590.0,202.41,202.44,202.18,202.19,4590.0
2024-04-05 11:35:00,202.19,202.2,201.85,201.95,5209.0,202.19,202.2,201.85,201.95,5209.0
2024-04-05 11:40:00,201.95,202.36,201.86,202.26,10792.0,201.95,202.36,201.86,202.26,10792.0
2024-04-05 11:45:00,202.33,202.49,202.21,202.21,4669.0,202.33,202.49,202.21,202.21,4669.0
2024-04-05 11:50:00,202.2,202.37,202.19,202.31,1506.0,202.2,202.37,202.19,202.31,1506.0
2024-04-05 11:55:00,202.37,202.49,202.24,202.28,3974.0,202.37,202.49,202.24,202.28,3974.0
2024-04-05 12:00:00,202.2,202.48,202.16,202.48,2254.0,202.2,202.48,202.16,202.48,2254.0
2024-04-05 12:05:00,202.41,202.51,202.32,202.47,3417.0,202.41,202.51,202.32,202.47,3417.0
2024-04-05 12:10:00,202.4,202.74,202.33,202.66,9453.0,202.4,202.74,202.33,202.66,9453.0
2024-04-05 12:15:00,202.67,202.87,202.65,202.71,5472.0,202.67,202.87,202.65,202.71,5472.0
2024-04-05 12:20:00,202.72,202.72,202.41,202.45,5497.0,202.72,202.72,202.41,202.45,5497.0
2024-04-05 12:25:00,202.52,202.52,202.12,202.12,1780.0,202.52,202.52,202.12,202.12,1780.0
2024-04-05 12:30:00,202.11,202.18,201.86,202.12,5591.0,202.11,202.18,201.86,202.12,5591.0
2024-04-05 12:35:00,202.12,202.27,202.12,202.27,800.0,202.12,202.27,202.12,202.27,800.0
2024-04-05 12:40:00,202.25,202.35,202.13,202.35,1602.0,202.25,202.35,202.13,202.35,1602.0
2024-04-05 12:45:00,202.28,202.28,201.86,201.86,3519.0,202.28,202.28,201.86,201.86,3519.0
2024-04-05 12:50:00,201.83,201.91,201.82,201.91,2551.0,201.83,201.91,201.82,201.91,2551.0
2024-04-05 12:55:00,201.89,202.15,201.84,202.15,5487.0,201.89,202.15,201.84,202.15,5487.0
2024-04-05 13:00:00,202.09,202.14,201.86,201.98,1600.0,202.09,202.14,201.86,201.98,1600.0
2024-04-05 13:05:00,201.98,202.4,201.89,202.04,4546.0,201.98,202.4,201.89,202.04,4546.0
2024-04-05 13:10:00,202.11,202.2,201.96,202.03,2398.0,202.11,202.2,201.96,202.03,2398.0
2024-04-05 13:15:00,201.93,201.94,201.73,201.78,2300.0,201.93,201.94,201.73,201.78,2300.0
2024-04-05 13:20:00,201.89,202.01,201.85,201.97,3429.0,201.89,202.01,201.85,201.97,3429.0
2024-04-05 13:25:00,201.88,201.88,201.77,201.78,2100.0,201.88,201.88,201.77,201.78,2100.0
2024-04-05 13:30:00,201.81,201.93,201.73,201.93,2364.0,201.81,201.93,201.73,201.93,2364.0
2024-04-05 13:35:00,201.86,201.86,201.51,201.56,4105.0,201.86,201.86,201.51,201.56,4105.0
2024-04-05 13:40:00,201.66,201.66,201.38,201.47,1180.0,201.66,201.66,201.38,201.47,1180.0
2024-04-05 13:45:00,201.51,201.51,201.27,201.28,1705.0,201.51,201.51,201.27,201.28,1705.0
2024-04-05 13:50:00,201.37,201.39,201.04,201.11,2002.0,201.37,201.39,201.04,201.11,2002.0
2024-04-05 13:55:00,201.19,201.35,200.68,200.95,6030.0,201.19,201.35,200.68,200.95,6030.0
2024-04-05 14:00:00,200.76,200.87,200.63,200.87,2801.0,200.76,200.87,200.63,200.87,2801.0
2024-04-05 14:05:00,200.87,201.51,200.8,201.51,3786.0,200.87,201.51,200.8,201.51,3786.0
2024-04-05 14:10:00,201.56,201.57,201.22,201.31,2263.0,201.56,201.57,201.22,201.31,2263.0
2024-04-05 14:15:00,201.24,201.26,201.03,201.24,2104.0,201.24,201.26,201.03,201.24,2104.0
2024-04-05 14:20:00,201.31,201.35,201.02,201.04,4746.0,201.31,201.35,201.02,201.04,4746.0
2024-04-05 14:25:00,200.99,201.11,200.67,200.67,3617.0,200.99,201.11,200.67,200.67,3617.0
2024-04-05 14:30:00,200.65,200.78,200.55,200.65,2858.0,200.65,200.78,200.55,200.65,2858.0
2024-04-05 14:35:00,200.71,200.9,200.69,200.77,2323.0,200.71,200.9,200.69,200.77,2323.0
2024-04-05 14:40:00,200.85,200.85,200.56,200.61,3648.0,200.85,200.85,200.56,200.61,3648.0
2024-04-05 14:45:00,200.46,200.69,200.46,200.67,4495.0,200.46,200.69,200.46,200.67,4495.0
2024-04-05 14:50:00,200.68,200.79,200.61,200.75,2323.0,200.68,200.79,200.61,200.75,2323.0
2024-04-05 14:55:00,200.75,200.75,200.52,200.7,3868.0,200.75,200.75,200.52,200.7,3868.0
2024-04-05 15:00:00,200.72,200.76,200.65,200.75,922.0,200.72,200.76,200.65,200.75,922.0
2024-04-05 15:05:00,200.78,200.95,200.73,200.73,4864.0,200.78,200.95,200.73,200.73,4864.0
2024-04-05 15:10:00,200.81,200.81,200.65,200.68,3932.0,200.81,200.81,200.65,200.68,3932.0
2024-04-05 15:15:00,200.74,200.84,200.62,200.84,5646.0,200.74,200.84,200.62,200.84,5646.0
2024-04-05 15:20:00,200.84,201.17,200.83,201.11,5890.0,200.84,201.17,200.83,201.11,5890.0
2024-04-05 15:25:00,201.09,201.39,201.09,201.36,5218.0,201.09,201.39,201.09,201.36,5218.0
2024-04-05 15:30:00,201.38,201.5,201.25,201.47,7057.0,201.38,201.5,201.25,201.47,7057.0
2024-04-05 15:35:00,201.47,201.47,200.98,201.13,8256.0,201.47,201.47,200.98,201.13,8256.0
2024-04-05 15:40:00,201.14,201.17,200.61,200.61,3571.0,201.14,201.17,200.61,200.61,3571.0
2024-04-05 15:45:00,200.62,200.62,199.93,200.04,23423.0,200.62,200.62,199.93,200.04,23423.0
2024-04-05 15:50:00,200.06,200.56,200.06,200.24,34636.0,200.06,200.56,200.06,200.24,34636.0
2024-04-05 15:55:00,200.26,200.35,199.83,199.92,100507.0,200.26,200.35,199.83,199.92,100507.0
2024-04-08 09:30:00,200.41,202.38,200.41,201.51,13221.0,200.41,202.38,200.41,201.51,13221.0
2024-04-08 09:35:00,201.45,201.45,200.11,200.11,16727.0,201.45,201.45,200.11,200.11,16727.0
2024-04-08 09:40:00,200.0,200.29,199.67,200.02,33534.0,200.0,200.29,199.67,200.02,33534.0
2024-04-08 09:45:00,200.09,200.18,199.83,199.98,6523.0,200.09,200.18,199.83,199.98,6523.0
2024-04-08 09:50:00,200.14,200.69,199.6,200.69,14127.0,200.14,200.69,199.6,200.69,14127.0
2024-04-08 09:55:00,200.5,201.0,199.6,199.68,8696.0,200.5,201.0,199.6,199.68,8696.0
2024-04-08 10:00:00,199.71,199.81,199.11,199.28,5370.0,199.71,199.81,199.11,199.28,5370.0
2024-04-08 10:05:00,199.17,199.21,198.73,198.83,3860.0,199.17,199.21,198.73,198.83,3860.0
2024-04-08 10:10:00,199.07,199.07,198.43,198.56,9544.0,199.07,199.07,198.43,198.56,9544.0
2024-04-08 10:15:00,198.54,198.82,198.51,198.67,8032.0,198.54,198.82,198.51,198.67,8032.0
2024-04-08 10:20:00,198.7,199.27,198.55,199.06,11725.0,198.7,199.27,198.55,199.06,11725.0
2024-04-08 10:25:00,199.16,199.5,198.96,199.49,5348.0,199.16,199.5,198.96,199.49,5348.0
2024-04-08 10:30:00,199.56,200.0,199.43,199.73,4275.0,199.56,200.0,199.43,199.73,4275.0
2024-04-08 10:35:00,199.75,200.18,199.51,199.95,7857.0,199.75,200.18,199.51,199.95,7857.0
2024-04-08 10:40:00,199.87,200.09,199.71,199.78,7903.0,199.87,200.09,199.71,199.78,7903.0
2024-04-08 10:45:00,199.83,200.05,199.82,200.04,6528.0,199.83,200.05,199.82,200.04,6528.0
2024-04-08 10:50:00,200.02,200.48,199.87,200.48,9296.0,200.02,200.48,199.87,200.48,9296.0
2024-04-08 10:55:00,200.44,200.55,200.24,200.44,1152.0,200.44,200.55,200.24,200.44,1152.0
2024-04-08 11:00:00,200.35,200.38,199.83,199.92,5918.0,200.35,200.38,199.83,199.92,5918.0
2024-04-08 11:05:00,199.84,200.0,199.66,200.0,2920.0,199.84,200.0,199.66,200.0,2920.0
2024-04-08 11:10:00,200.0,200.16,199.78,200.16,6216.0,200.0,200.16,199.78,200.16,6216.0
2024-04-08 11:15:00,200.04,200.31,200.04,200.18,4325.0,200.04,200.31,200.04,200.18,4325.0
2024-04-08 11:20:00,200.23,200.32,200.11,200.18,3950.0,200.23,200.32,200.11,200.18,3950.0
2024-04-08 11:25:00,200.08,200.19,199.86,199.98,12549.0,200.08,200.19,199.86,199.98,12549.0
2024-04-08 11:30:00,199.88,200.04,199.82,200.0,2000.0,199.88,200.04,199.82,200.0,2000.0
2024-04-08 11:35:00,200.0,200.25,199.97,200.23,9891.0,200.0,200.25,199.97,200.23,9891.0
2024-04-08 11:40:00,200.23,200.45,200.16,200.45,2133.0,200.23,200.45,200.16,200.45,2133.0
2024-04-08 11:45:00,200.33,200.49,200.19,200.24,4027.0,200.33,200.49,200.19,200.24,4027.0
2024-04-08 11:50:00,200.25,200.3,199.97,200.03,10248.0,200.25,200.3,199.97,200.03,10248.0
2024-04-08 11:55:00,200.03,200.14,199.75,199.84,24408.0,200.03,200.14,199.75,199.84,24408.0
2024-04-08 12:00:00,199.84,200.25,199.67,200.12,7517.0,199.84,200.25,199.67,200.12,7517.0
2024-04-08 12:05:00,200.17,200.17,200.0,200.0,4098.0,200.17,200.17,200.0,200.0,4098.0
2024-04-08 12:10:00,200.02,200.19,199.97,200.09,3751.0,200.02,200.19,199.97,200.09,3751.0
2024-04-08 12:15:00,200.09,200.21,200.08,200.11,3325.0,200.09,200.21,200.08,200.11,3325.0
2024-04-08 12:20:00,200.16,201.01,200.16,200.58,18372.0,200.16,201.01,200.16,200.58,18372.0
2024-04-08 12:25:00,200.62,201.0,200.61,200.79,6577.0,200.62,201.0,200.61,200.79,6577.0
2024-04-08 12:30:00,200.77,200.88,200.4,200.49,4080.0,200.77,200.88,200.4,200.49,4080.0
2024-04-08 12:35:00,200.5,200.5,200.34,200.34,6193.0,200.5,200.5,200.34,200.34,6193.0
2024-04-08 12:40:00,200.25,200.59,200.25,200.59,5883.0,200.25,200.59,200.25,200.59,5883.0
2024-04-08 12:45:00,200.56,200.64,200.44,200.52,6139.0,200.56,200.64,200.44,200.52,6139.0
2024-04-08 12:50:00,200.5,200.56,200.36,200.52,3600.0,200.5,200.56,200.36,200.52,3600.0
2024-04-08 12:55:00,200.53,200.75,200.39,200.71,7812.0,200.53,200.75,200.39,200.71,7812.0
2024-04-08 13:00:00,200.74,200.75,200.66,200.66,550.0,200.74,200.75,200.66,200.66,550.0
2024-04-08 13:05:00,200.73,200.76,200.63,200.63,2100.0,200.73,200.76,200.63,200.63,2100.0
2024-04-08 13:10:00,200.66,201.0,200.65,200.78,10336.0,200.66,201.0,200.65,200.78,10336.0
2024-04-08 13:15:00,200.78,200.8,200.61,200.63,9104.0,200.78,200.8,200.61,200.63,9104.0
2024-04-08 13:20:00,200.54,200.63,200.47,200.47,10042.0,200.54,200.63,200.47,200.47,10042.0
2024-04-08 13:25:00,200.5,200.67,200.44,200.5,7080.0,200.5,200.67,200.44,200.5,7080.0
2024-04-08 13:30:00,200.56,200.67,200.55,200.55,3226.0,200.56,200.67,200.55,200.55,3226.0
2024-04-08 13:35:00,200.49,200.56,200.36,200.4,5127.0,200.49,200.56,200.36,200.4,5127.0
2024-04-08 13:40:00,200.42,200.47,200.36,200.4,3690.0,200.42,200.47,200.36,200.4,3690.0
2024-04-08 13:45:00,200.4,200.62,200.37,200.5,4826.0,200.4,200.62,200.37,200.5,4826.0
2024-04-08 13:50:00,200.51,200.74,200.39,200.74,6296.0,200.51,200.74,200.39,200.74,6296.0
2024-04-08 13:55:00,200.85,201.06,200.83,200.89,2634.0,200.85,201.06,200.83,200.89,2634.0
2024-04-08 14:00:00,200.88,200.9,200.43,200.59,7308.0,200.88,200.9,200.43,200.59,7308.0
2024-04-08 14:05:00,200.67,200.83,200.55,200.83,9611.0,200.67,200.83,200.55,200.83,9611.0
2024-04-08 14:10:00,200.74,200.81,200.61,200.81,2666.0,200.74,200.81,200.61,200.81,2666.0
2024-04-08 14:15:00,200.84,200.86,200.69,200.75,3668.0,200.84,200.86,200.69,200.75,3668.0
2024-04-08 14:20:00,200.79,200.79,200.54,200.54,3045.0,200.79,200.79,200.54,200.54,3045.0
2024-04-08 14:25:00,200.55,200.66,200.49,200.6,1934.0,200.55,200.66,200.49,200.6,1934.0
2024-04-08 14:30:00,200.56,200.78,200.5,200.65,1403.0,200.56,200.78,200.5,200.65,1403.0
2024-04-08 14:35:00,200.74,200.74,200.53,200.61,1413.0,200.74,200.74,200.53,200.61,1413.0
2024-04-08 14:40:00,200.67,200.67,200.36,200.36,3955.0,200.67,200.67,200.36,200.36,3955.0
2024-04-08 14:45:00,200.53,200.62,200.5,200.59,2300.0,200.53,200.62,200.5,200.59,2300.0
2024-04-08 14:50:00,200.56,200.64,200.5,200.57,1510.0,200.56,200.64,200.5,200.57,1510.0
2024-04-08 14:55:00,200.58,200.69,200.51,200.67,3361.0,200.58,200.69,200.51,200.67,3361.0
2024-04-08 15:00:00,200.75,200.87,200.68,200.69,1964.0,200.75,200.87,200.68,200.69,1964.0
2024-04-08 15:05:00,200.63,200.63,200.45,200.55,2999.0,200.63,200.63,200.45,200.55,2999.0
2024-04-08 15:10:00,200.44,200.61,200.44,200.59,808.0,200.44,200.61,200.44,200.59,808.0
2024-04-08 15:15:00,200.55,200.68,200.2,200.25,5795.0,200.55,200.68,200.2,200.25,5795.0
2024-04-08 15:20:00,200.18,200.22,199.73,199.87,3191.0,200.18,200.22,199.73,199.87,3191.0
2024-04-08 15:25:00,199.83,199.92,199.72,199.8,3400.0,199.83,199.92,199.72,199.8,3400.0
2024-04-08 15:30:00,199.77,199.92,199.57,199.92,6139.0,199.77,199.92,199.57,199.92,6139.0
2024-04-08 15:35:00,199.82,199.89,199.7,199.89,2616.0,199.82,199.89,199.7,199.89,2616.0
2024-04-08 15:40:00,199.94,199.98,199.7,199.74,6839.0,199.94,199.98,199.7,199.74,6839.0
2024-04-08 15:45:00,199.74,200.07,199.57,200.07,8486.0,199.74,200.07,199.57,200.07,8486.0
2024-04-08 15:50:00,200.04,200.16,199.47,199.56,19211.0,200.04,200.16,199.47,199.56,19211.0
2024-04-08 15:55:00,199.56,199.63,199.26,199.3,75486.0,199.56,199.63,199.26,199.3,75486.0
2024-04-09 09:30:00,199.99,200.78,198.98,200.2,20269.0,199.99,200.78,198.98,200.2,20269.0
2024-04-09 09:35:00,199.93,200.24,199.25,199.68,7943.0,199.93,200.24,199.25,199.68,7943.0
2024-04-09 09:40:00,199.42,199.94,199.02,199.2,8150.0,199.42,199.94,199.02,199.2,8150.0
2024-04-09 09:45:00,199.01,200.15,199.01,199.57,4475.0,199.01,200.15,199.01,199.57,4475.0
2024-04-09 09:50:00,199.61,199.61,199.0,199.32,5487.0,199.61,199.61,199.0,199.32,5487.0
2024-04-09 09:55:00,199.31,199.58,199.29,199.58,1900.0,199.31,199.58,199.29,199.58,1900.0
2024-04-09 10:00:00,199.38,200.2,199.38,199.59,12044.0,199.38,200.2,199.38,199.59,12044.0
2024-04-09 10:05:00,199.71,200.05,199.71,200.05,3346.0,199.71,200.05,199.71,200.05,3346.0
2024-04-09 10:10:00,199.92,199.97,199.54,199.59,6697.0,199.92,199.97,199.54,199.59,6697.0
2024-04-09 10:15:00,199.72,200.01,199.72,199.89,3719.0,199.72,200.01,199.72,199.89,3719.0
2024-04-09 10:20:00,199.89,200.17,199.77,200.02,6918.0,199.89,200.17,199.77,200.02,6918.0
2024-04-09 10:25:00,200.0,200.17,199.54,199.58,7516.0,200.0,200.17,199.54,199.58,7516.0
2024-04-09 10:30:00,199.38,199.9,199.29,199.74,3012.0,199.38,199.9,199.29,199.74,3012.0
2024-04-09 10:35:00,199.96,199.96,199.63,199.72,6080.0,199.96,199.96,199.63,199.72,6080.0
2024-04-09 10:40:00,199.74,199.75,199.43,199.52,4106.0,199.74,199.75,199.43,199.52,4106.0
2024-04-09 10:45:00,199.57,199.57,199.29,199.34,2700.0,199.57,199.57,199.29,199.34,2700.0
2024-04-09 10:50:00,199.41,199.62,199.39,199.53,2174.0,199.41,199.62,199.39,199.53,2174.0
2024-04-09 10:55:00,199.48,199.87,199.39,199.87,14119.0,199.48,199.87,199.39,199.87,14119.0
2024-04-09 11:00:00,199.87,199.98,199.62,199.67,15133.0,199.87,199.98,199.62,199.67,15133.0
2024-04-09 11:05:00,199.72,200.08,199.67,199.96,13387.0,199.72,200.08,199.67,199.96,13387.0
2024-04-09 11:10:00,199.96,200.02,199.76,199.87,13750.0,199.96,200.02,199.76,199.87,13750.0
2024-04-09 11:15:00,199.91,199.93,199.61,199.64,9879.0,199.91,199.93,199.61,199.64,9879.0
2024-04-09 11:20:00,199.73,199.73,199.49,199.59,4229.0,199.73,199.73,199.49,199.59,4229.0
2024-04-09 11:25:00,199.6,199.75,199.51,199.63,6518.0,199.6,199.75,199.51,199.63,6518.0
2024-04-09 11:30:00,199.65,199.65,199.5,199.52,2700.0,199.65,199.65,199.5,199.52,2700.0
2024-04-09 11:35:00,199.61,199.71,199.52,199.59,6100.0,199.61,199.71,199.52,199.59,6100.0
2024-04-09 11:40:00,199.61,199.74,199.54,199.68,16597.0,199.61,199.74,199.54,199.68,16597.0
2024-04-09 11:45:00,199.61,200.0,199.61,199.92,29670.0,199.61,200.0,199.61,199.92,29670.0
2024-04-09 11:50:00,199.94,199.98,199.85,199.9,5022.0,199.94,199.98,199.85,199.9,5022.0
2024-04-09 11:55:00,199.9,199.9,199.84,199.9,4803.0,199.9,199.9,199.84,199.9,4803.0
2024-04-09 12:00:00,199.9,200.05,199.84,200.01,20787.0,199.9,200.05,199.84,200.01,20787.0
2024-04-09 12:05:00,200.01,200.29,199.94,200.28,27715.0,200.01,200.29,199.94,200.28,27715.0
2024-04-09 12:10:00,200.19,200.41,200.17,200.33,5704.0,200.19,200.41,200.17,200.33,5704.0
2024-04-09 12:15:00,200.43,200.62,200.4,200.57,8926.0,200.43,200.62,200.4,200.57,8926.0
2024-04-09 12:20:00,200.53,200.63,200.27,200.36,7078.0,200.53,200.63,200.27,200.36,7078.0
2024-04-09 12:25:00,200.36,200.41,200.31,200.41,3181.0,200.36,200.41,200.31,200.41,3181.0
2024-04-09 12:30:00,200.31,200.43,200.24,200.34,6195.0,200.31,200.43,200.24,200.34,6195.0
2024-04-09 12:35:00,200.31,200.38,200.2,200.29,4104.0,200.31,200.38,200.2,200.29,4104.0
2024-04-09 12:40:00,200.29,200.37,200.19,200.23,13979.0,200.29,200.37,200.19,200.23,13979.0
2024-04-09 12:45:00,200.23,200.28,200.01,200.01,4831.0,200.23,200.28,200.01,200.01,4831.0
2024-04-09 12:50:00,200.06,200.06,199.67,199.67,7994.0,200.06,200.06,199.67,199.67,7994.0
2024-04-09 12:55:00,199.85,199.86,199.67,199.71,4176.0,199.85,199.86,199.67,199.71,4176.0
2024-04-09 13:00:00,199.77,199.77,199.59,199.69,4728.0,199.77,199.77,199.59,199.69,4728.0
2024-04-09 13:05:00,199.63,199.77,199.58,199.65,1924.0,199.63,199.77,199.58,199.65,1924.0
2024-04-09 13:10:00,199.72,199.89,199.71,199.89,6075.0,199.72,199.89,199.71,199.89,6075.0
2024-04-09 13:15:00,199.89,200.0,199.85,199.94,8833.0,199.89,200.0,199.85,199.94,8833.0
2024-04-09 13:20:00,199.94,200.09,199.93,199.97,10821.0,199.94,200.09,199.93,199.97,10821.0
2024-04-09 13:25:00,200.05,200.28,200.05,200.16,8288.0,200.05,200.28,200.05,200.16,8288.0
2024-04-09 13:30:00,200.17,200.17,199.98,200.09,3442.0,200.17,200.17,199.98,200.09,3442.0
2024-04-09 13:35:00,200.17,200.37,200.1,200.29,3500.0,200.17,200.37,200.1,200.29,3500.0
2024-04-09 13:40:00,200.3,200.43,200.22,200.28,5741.0,200.3,200.43,200.22,200.28,5741.0
2024-04-09 13:45:00,200.34,200.47,200.3,200.4,4447.0,200.34,200.47,200.3,200.4,4447.0
2024-04-09 13:50:00,200.4,200.47,200.3,200.38,4966.0,200.4,200.47,200.3,200.38,4966.0
2024-04-09 13:55:00,200.38,200.45,200.27,200.34,2733.0,200.38,200.45,200.27,200.34,2733.0
2024-04-09 14:00:00,200.26,200.26,199.85,200.09,5896.0,200.26,200.26,199.85,200.09,5896.0
2024-04-09 14:05:00,200.12,200.12,199.98,200.12,1800.0,200.12,200.12,199.98,200.12,1800.0
2024-04-09 14:10:00,200.12,200.2,200.04,200.16,2608.0,200.12,200.2,200.04,200.16,2608.0
2024-04-09 14:15:00,200.16,200.24,200.1,200.17,5373.0,200.16,200.24,200.1,200.17,5373.0
2024-04-09 14:20:00,200.17,200.17,199.97,199.97,3849.0,200.17,200.17,199.97,199.97,3849.0
2024-04-09 14:25:00,200.08,200.08,199.68,199.79,5130.0,200.08,200.08,199.68,199.79,5130.0
2024-04-09 14:30:00,199.76,199.88,199.72,199.82,6777.0,199.76,199.88,199.72,199.82,6777.0
2024-04-09 14:35:00,199.88,200.09,199.76,199.83,3841.0,199.88,200.09,199.76,199.83,3841.0
2024-04-09 14:40:00,199.75,199.88,199.69,199.81,1300.0,199.75,199.88,199.69,199.81,1300.0
2024-04-09 14:45:00,199.82,199.91,199.74,199.85,4450.0,199.82,199.91,199.74,199.85,4450.0
2024-04-09 14:50:00,199.78,199.79,199.51,199.52,10159.0,199.78,199.79,199.51,199.52,10159.0
2024-04-09 14:55:00,199.58,199.65,199.54,199.63,3791.0,199.58,199.65,199.54,199.63,3791.0
2024-04-09 15:00:00,199.63,199.64,199.37,199.41,9878.0,199.63,199.64,199.37,199.41,9878.0
2024-04-09 15:05:00,199.41,199.41,199.25,199.4,4300.0,199.41,199.41,199.25,199.4,4300.0
2024-04-09 15:10:00,199.28,199.51,199.25,199.48,9124.0,199.28,199.51,199.25,199.48,9124.0
2024-04-09 15:15:00,199.49,199.71,199.49,199.71,8721.0,199.49,199.71,199.49,199.71,8721.0
2024-04-09 15:20:00,199.7,199.85,199.55,199.56,11293.0,199.7,199.85,199.55,199.56,11293.0
2024-04-09 15:25:00,199.55,199.83,199.53,199.83,9458.0,199.55,199.83,199.53,199.83,9458.0
2024-04-09 15:30:00,199.78,200.05,199.64,199.67,19499.0,199.78,200.05,199.64,199.67,19499.0
2024-04-09 15:35:00,199.66,199.71,199.38,199.38,10494.0,199.66,199.71,199.38,199.38,10494.0
2024-04-09 15:40:00,199.43,199.58,199.38,199.45,13582.0,199.43,199.58,199.38,199.45,13582.0
2024-04-09 15:45:00,199.46,199.64,199.29,199.54,16066.0,199.46,199.64,199.29,199.54,16066.0
2024-04-09 15:50:00,199.42,199.66,199.35,199.51,20353.0,199.42,199.66,199.35,199.51,20353.0
2024-04-09 15:55:00,199.72,199.72,199.29,199.42,76160.0,199.72,199.72,199.29,199.42,76160.0
2024-04-10 09:30:00,195.83,195.9,192.65,193.92,34584.0,195.83,195.9,192.65,193.92,34584.0
2024-04-10 09:35:00,193.92,195.97,193.17,195.53,14473.0,193.92,195.97,193.17,195.53,14473.0
2024-04-10 09:40:00,195.41,196.15,195.2,196.12,22627.0,195.41,196.15,195.2,196.12,22627.0
2024-04-10 09:45:00,196.18,196.89,196.0,196.0,3991.0,196.18,196.89,196.0,196.0,3991.0
2024-04-10 09:50:00,195.99,196.34,195.99,196.31,1304.0,195.99,196.34,195.99,196.31,1304.0
2024-04-10 09:55:00,196.23,196.77,196.12,196.52,8072.0,196.23,196.77,196.12,196.52,8072.0
2024-04-10 10:00:00,196.34,196.54,195.87,196.22,6091.0,196.34,196.54,195.87,196.22,6091.0
2024-04-10 10:05:00,196.06,196.66,195.84,196.42,2453.0,196.06,196.66,195.84,196.42,2453.0
2024-04-10 10:10:00,196.7,196.94,196.49,196.58,1711.0,196.7,196.94,196.49,196.58,1711.0
2024-04-10 10:15:00,196.47,196.82,196.24,196.81,1920.0,196.47,196.82,196.24,196.81,1920.0
2024-04-10 10:20:00,196.93,197.16,196.88,196.91,601.0,196.93,197.16,196.88,196.91,601.0
2024-04-10 10:25:00,196.78,197.1,196.67,197.09,1824.0,196.78,197.1,196.67,197.09,1824.0
2024-04-10 10:30:00,196.94,197.2,196.55,197.12,1323.0,196.94,197.2,196.55,197.12,1323.0
2024-04-10 10:35:00,196.95,197.58,196.94,197.02,6946.0,196.95,197.58,196.94,197.02,6946.0
2024-04-10 10:40:00,196.98,196.98,196.86,196.87,200.0,196.98,196.98,196.86,196.87,200.0
2024-04-10 10:45:00,196.72,196.72,196.44,196.44,1700.0,196.72,196.72,196.44,196.44,1700.0
2024-04-10 10:50:00,196.46,196.59,195.97,195.97,1315.0,196.46,196.59,195.97,195.97,1315.0
2024-04-10 10:55:00,196.06,196.21,195.88,195.9,1000.0,196.06,196.21,195.88,195.9,1000.0
2024-04-10 11:00:00,196.06,196.49,195.87,196.05,14467.0,196.06,196.49,195.87,196.05,14467.0
2024-04-10 11:05:00,196.05,196.28,195.6,195.89,52848.0,196.05,196.28,195.6,195.89,52848.0
2024-04-10 11:10:00,195.89,195.89,195.5,195.62,11126.0,195.89,195.89,195.5,195.62,11126.0
2024-04-10 11:15:00,195.47,195.47,194.89,195.31,4021.0,195.47,195.47,194.89,195.31,4021.0
2024-04-10 11:20:00,195.46,195.63,195.46,195.63,1104.0,195.46,195.63,195.46,195.63,1104.0
2024-04-10 11:25:00,195.74,196.07,195.72,196.06,806.0,195.74,196.07,195.72,196.06,806.0
2024-04-10 11:30:00,196.05,196.07,195.47,195.52,2732.0,196.05,196.07,195.47,195.52,2732.0
2024-04-10 11:35:00,195.52,195.72,195.17,195.33,7852.0,195.52,195.72,195.17,195.33,7852.0
2024-04-10 11:40:00,195.29,195.29,195.21,195.23,1500.0,195.29,195.29,195.21,195.23,1500.0
2024-04-10 11:45:00,195.41,195.57,195.22,195.47,14843.0,195.41,195.57,195.22,195.47,14843.0
2024-04-10 11:50:00,195.36,195.9,195.35,195.88,2702.0,195.36,195.9,195.35,195.88,2702.0
2024-04-10 11:55:00,195.86,195.96,195.62,195.9,8985.0,195.86,195.96,195.62,195.9,8985.0
2024-04-10 12:00:00,195.78,195.78,195.37,195.37,2391.0,195.78,195.78,195.37,195.37,2391.0
2024-04-10 12:05:00,195.57,195.58,195.4,195.52,2820.0,195.57,195.58,195.4,195.52,2820.0
2024-04-10 12:10:00,195.51,195.58,195.41,195.51,815.0,195.51,195.58,195.41,195.51,815.0
2024-04-10 12:15:00,195.5,195.53,195.37,195.46,2981.0,195.5,195.53,195.37,195.46,2981.0
2024-04-10 12:20:00,195.43,195.59,195.33,195.55,4040.0,195.43,195.59,195.33,195.55,4040.0
2024-04-10 12:25:00,195.7,195.74,195.61,195.67,2523.0,195.7,195.74,195.61,195.67,2523.0
2024-04-10 12:30:00,195.67,195.82,195.62,195.81,5441.0,195.67,195.82,195.62,195.81,5441.0
2024-04-10 12:35:00,195.86,195.92,195.72,195.75,900.0,195.86,195.92,195.72,195.75,900.0
2024-04-10 12:40:00,195.72,195.89,195.55,195.55,20808.0,195.72,195.89,195.55,195.55,20808.0
2024-04-10 12:45:00,195.5,195.5,195.32,195.46,800.0,195.5,195.5,195.32,195.46,800.0
2024-04-10 12:50:00,195.42,195.42,195.01,195.12,10543.0,195.42,195.42,195.01,195.12,10543.0
2024-04-10 12:55:00,195.01,195.21,194.99,195.06,3011.0,195.01,195.21,194.99,195.06,3011.0
2024-04-10 13:00:00,195.11,195.24,194.81,194.88,9451.0,195.11,195.24,194.81,194.88,9451.0
2024-04-10 13:05:00,194.8,194.95,194.72,194.92,5314.0,194.8,194.95,194.72,194.92,5314.0
2024-04-10 13:10:00,194.75,195.05,194.74,195.04,2809.0,194.75,195.05,194.74,195.04,2809.0
2024-04-10 13:15:00,195.05,195.28,194.9,195.28,2720.0,195.05,195.28,194.9,195.28,2720.0
2024-04-10 13:20:00,195.25,196.01,195.25,195.97,1700.0,195.25,196.01,195.25,195.97,1700.0
2024-04-10 13:25:00,195.75,196.15,195.59,195.64,2718.0,195.75,196.15,195.59,195.64,2718.0
2024-04-10 13:30:00,195.58,195.59,195.08,195.12,3499.0,195.58,195.59,195.08,195.12,3499.0
2024-04-10 13:35:00,195.2,195.21,194.67,194.67,1440.0,195.2,195.21,194.67,194.67,1440.0
2024-04-10 13:40:00,194.79,194.88,194.62,194.81,2683.0,194.79,194.88,194.62,194.81,2683.0
2024-04-10 13:45:00,194.67,194.97,194.56,194.97,2852.0,194.67,194.97,194.56,194.97,2852.0
2024-04-10 13:50:00,195.02,195.2,195.02,195.2,1132.0,195.02,195.2,195.02,195.2,1132.0
2024-04-10 13:55:00,195.06,195.6,194.92,195.21,6885.0,195.06,195.6,194.92,195.21,6885.0
2024-04-10 14:00:00,195.32,195.34,194.95,195.23,1300.0,195.32,195.34,194.95,195.23,1300.0
2024-04-10 14:05:00,195.24,195.47,194.96,195.02,3287.0,195.24,195.47,194.96,195.02,3287.0
2024-04-10 14:10:00,194.99,195.01,194.56,194.6,13235.0,194.99,195.01,194.56,194.6,13235.0
2024-04-10 14:15:00,194.73,194.75,194.38,194.39,2508.0,194.73,194.75,194.38,194.39,2508.0
2024-04-10 14:20:00,194.34,194.44,193.94,193.94,5135.0,194.34,194.44,193.94,193.94,5135.0
2024-04-10 14:25:00,194.03,194.03,193.69,193.93,2913.0,194.03,194.03,193.69,193.93,2913.0
2024-04-10 14:30:00,193.87,194.13,193.86,194.13,4718.0,193.87,194.13,193.86,194.13,4718.0
2024-04-10 14:35:00,194.13,194.5,194.05,194.44,3433.0,194.13,194.5,194.05,194.44,3433.0
2024-04-10 14:40:00,194.41,194.5,194.39,194.4,800.0,194.41,194.5,194.39,194.4,800.0
2024-04-10 14:45:00,194.42,194.75,194.42,194.66,2755.0,194.42,194.75,194.42,194.66,2755.0
2024-04-10 14:50:00,194.66,194.96,194.57,194.59,4225.0,194.66,194.96,194.57,194.59,4225.0
2024-04-10 14:55:00,194.55,194.55,194.14,194.18,6431.0,194.55,194.55,194.14,194.18,6431.0
2024-04-10 15:00:00,194.25,194.6,194.25,194.46,6701.0,194.25,194.6,194.25,194.46,6701.0
2024-04-10 15:05:00,194.56,194.79,194.36,194.79,6250.0,194.56,194.79,194.36,194.79,6250.0
2024-04-10 15:10:00,194.87,195.07,194.69,195.07,3111.0,194.87,195.07,194.69,195.07,3111.0
2024-04-10 15:15:00,195.09,195.11,194.79,195.03,6298.0,195.09,195.11,194.79,195.03,6298.0
2024-04-10 15:20:00,195.09,195.18,194.9,195.18,9591.0,195.09,195.18,194.9,195.18,9591.0
2024-04-10 15:25:00,195.11,195.17,194.9,194.96,6917.0,195.11,195.17,194.9,194.96,6917.0
2024-04-10 15:30:00,194.96,194.98,194.53,194.72,5554.0,194.96,194.98,194.53,194.72,5554.0
2024-04-10 15:35:00,194.79,194.86,194.72,194.81,8419.0,194.79,194.86,194.72,194.81,8419.0
2024-04-10 15:40:00,194.85,195.1,194.85,195.05,12675.0,194.85,195.1,194.85,195.05,12675.0
2024-04-10 15:45:00,195.03,195.14,194.9,195.02,10838.0,195.03,195.14,194.9,195.02,10838.0
2024-04-10 15:50:00,194.96,195.0,194.58,194.64,17803.0,194.96,195.0,194.58,194.64,17803.0
2024-04-10 15:55:00,194.75,195.0,194.53,194.79,84388.0,194.75,195.0,194.53,194.79,84388.0
2024-04-11 09:30:00,194.74,194.88,194.39,194.54,5081.0,194.74,194.88,194.39,194.54,5081.0
2024-04-11 09:35:00,194.92,195.57,194.69,195.53,1922.0,194.92,195.57,194.69,195.53,1922.0
2024-04-11 09:40:00,195.49,195.52,194.94,195.52,1100.0,195.49,195.52,194.94,195.52,1100.0
2024-04-11 09:45:00,195.53,195.66,194.83,195.02,1883.0,195.53,195.66,194.83,195.02,1883.0
2024-04-11 09:50:00,194.99,195.02,194.86,194.86,1200.0,194.99,195.02,194.86,194.86,1200.0
2024-04-11 09:55:00,195.2,195.54,195.2,195.2,1250.0,195.2,195.54,195.2,195.2,1250.0
2024-04-11 10:00:00,195.02,195.16,194.86,194.94,1975.0,195.02,195.16,194.86,194.94,1975.0
2024-04-11 10:05:00,194.84,195.08,194.77,194.92,3649.0,194.84,195.08,194.77,194.92,3649.0
2024-04-11 10:10:00,194.73,194.88,194.71,194.85,1426.0,194.73,194.88,194.71,194.85,1426.0
2024-04-11 10:15:00,194.75,194.84,194.35,194.46,5310.0,194.75,194.84,194.35,194.46,5310.0
2024-04-11 10:20:00,194.46,195.09,194.31,194.54,3455.0,194.46,195.09,194.31,194.54,3455.0
2024-04-11 10:25:00,194.6,194.6,194.14,194.38,2330.0,194.6,194.6,194.14,194.38,2330.0
2024-04-11 10:30:00,194.37,194.97,194.37,194.47,7602.0,194.37,194.97,194.37,194.47,7602.0
2024-04-11 10:35:00,194.49,194.59,194.31,194.47,1121.0,194.49,194.59,194.31,194.47,1121.0
2024-04-11 10:40:00,194.6,194.6,194.25,194.43,1759.0,194.6,194.6,194.25,194.43,1759.0
2024-04-11 10:45:00,194.49,194.83,194.48,194.81,1450.0,194.49,194.83,194.48,194.81,1450.0
2024-04-11 10:50:00,194.97,195.05,194.71,194.88,1562.0,194.97,195.05,194.71,194.88,1562.0
2024-04-11 10:55:00,194.96,194.96,194.8,194.9,1126.0,194.96,194.96,194.8,194.9,1126.0
2024-04-11 11:00:00,194.98,195.01,194.84,194.93,2617.0,194.98,195.01,194.84,194.93,2617.0
2024-04-11 11:05:00,194.82,194.82,194.61,194.63,6440.0,194.82,194.82,194.61,194.63,6440.0
2024-04-11 11:10:00,194.82,194.87,194.75,194.87,833.0,194.82,194.87,194.75,194.87,833.0
2024-04-11 11:15:00,194.76,194.97,194.75,194.84,5359.0,194.76,194.97,194.75,194.84,5359.0
2024-04-11 11:20:00,194.93,195.26,194.83,195.19,3877.0,194.93,195.26,194.83,195.19,3877.0
2024-04-11 11:25:00,195.12,195.12,194.73,194.73,2372.0,195.12,195.12,194.73,194.73,2372.0
2024-04-11 11:30:00,194.81,194.95,194.8,194.87,1173.0,194.81,194.95,194.8,194.87,1173.0
2024-04-11 11:35:00,194.95,195.33,194.9,195.3,2086.0,194.95,195.33,194.9,195.3,2086.0
2024-04-11 11:40:00,195.46,195.46,195.23,195.32,1200.0,195.46,195.46,195.23,195.32,1200.0
2024-04-11 11:45:00,195.33,195.7,195.33,195.52,7180.0,195.33,195.7,195.33,195.52,7180.0
2024-04-11 11:50:00,195.62,195.64,195.46,195.52,1000.0,195.62,195.64,195.46,195.52,1000.0
2024-04-11 11:55:00,195.79,195.97,195.75,195.97,1100.0,195.79,195.97,195.75,195.97,1100.0
2024-04-11 12:00:00,195.99,197.04,195.95,196.9,13871.0,195.99,197.04,195.95,196.9,13871.0
2024-04-11 12:05:00,196.99,197.1,196.83,196.91,2593.0,196.99,197.1,196.83,196.91,2593.0
2024-04-11 12:10:00,197.02,197.42,197.02,197.42,3793.0,197.02,197.42,197.02,197.42,3793.0
2024-04-11 12:15:00,197.32,197.32,197.0,197.04,3617.0,197.32,197.32,197.0,197.04,3617.0
2024-04-11 12:20:00,197.01,197.21,196.99,197.18,3009.0,197.01,197.21,196.99,197.18,3009.0
2024-04-11 12:25:00,197.17,197.26,196.84,196.84,3011.0,197.17,197.26,196.84,196.84,3011.0
2024-04-11 12:30:00,196.86,197.21,196.86,197.14,2421.0,196.86,197.21,196.86,197.14,2421.0
2024-04-11 12:35:00,197.15,197.34,197.14,197.18,2044.0,197.15,197.34,197.14,197.18,2044.0
2024-04-11 12:40:00,197.2,197.35,197.05,197.12,6306.0,197.2,197.35,197.05,197.12,6306.0
2024-04-11 12:45:00,197.09,197.16,197.0,197.08,2700.0,197.09,197.16,197.0,197.08,2700.0
2024-04-11 12:50:00,197.07,197.09,196.94,197.0,4736.0,197.07,197.09,196.94,197.0,4736.0
2024-04-11 12:55:00,197.0,197.01,196.82,196.96,3838.0,197.0,197.01,196.82,196.96,3838.0
2024-04-11 13:00:00,197.0,197.42,196.83,197.42,5177.0,197.0,197.42,196.83,197.42,5177.0
2024-04-11 13:05:00,197.31,197.62,197.24,197.51,3410.0,197.31,197.62,197.24,197.51,3410.0
2024-04-11 13:10:00,197.44,197.45,197.44,197.45,200.0,197.44,197.45,197.44,197.45,200.0
2024-04-11 13:15:00,197.62,197.68,197.51,197.66,1980.0,197.62,197.68,197.51,197.66,1980.0
2024-04-11 13:20:00,197.82,198.0,197.77,197.78,5201.0,197.82,198.0,197.77,197.78,5201.0
2024-04-11 13:25:00,197.94,198.03,197.87,197.96,1952.0,197.94,198.03,197.87,197.96,1952.0
2024-04-11 13:30:00,198.01,198.18,197.87,198.15,3729.0,198.01,198.18,197.87,198.15,3729.0
2024-04-11 13:35:00,198.09,198.12,197.93,198.03,3412.0,198.09,198.12,197.93,198.03,3412.0
2024-04-11 13:40:00,198.06,198.07,197.84,197.84,6133.0,198.06,198.07,197.84,197.84,6133.0
2024-04-11 13:45:00,197.88,198.07,197.84,197.93,6683.0,197.88,198.07,197.84,197.93,6683.0
2024-04-11 13:50:00,198.0,198.07,197.91,198.0,4400.0,198.0,198.07,197.91,198.0,4400.0
2024-04-11 13:55:00,198.0,198.0,197.86,197.95,1951.0,198.0,198.0,197.86,197.95,1951.0
2024-04-11 14:00:00,198.0,198.69,198.0,198.61,9281.0,198.0,198.69,198.0,198.61,9281.0
2024-04-11 14:05:00,198.65,198.99,198.65,198.99,2053.0,198.65,198.99,198.65,198.99,2053.0
2024-04-11 14:10:00,199.05,199.06,198.87,198.98,7160.0,199.05,199.06,198.87,198.98,7160.0
2024-04-11 14:15:00,199.01,199.04,198.31,198.44,10860.0,199.01,199.04,198.31,198.44,10860.0
2024-04-11 14:20:00,198.44,198.9,198.44,198.9,3720.0,198.44,198.9,198.44,198.9,3720.0
2024-04-11 14:25:00,198.93,198.93,198.83,198.84,3709.0,198.93,198.93,198.83,198.84,3709.0
2024-04-11 14:30:00,198.82,199.03,198.77,198.99,5047.0,198.82,199.03,198.77,198.99,5047.0
2024-04-11 14:35:00,198.99,199.19,198.79,198.81,7310.0,198.99,199.19,198.79,198.81,7310.0
2024-04-11 14:40:00,198.85,198.99,198.85,198.93,2186.0,198.85,198.99,198.85,198.93,2186.0
2024-04-11 14:45:00,198.96,198.96,198.49,198.49,2700.0,198.96,198.96,198.49,198.49,2700.0
2024-04-11 14:50:00,198.53,198.58,198.37,198.38,1594.0,198.53,198.58,198.37,198.38,1594.0
2024-04-11 14:55:00,198.44,198.82,198.44,198.7,6165.0,198.44,198.82,198.44,198.7,6165.0
2024-04-11 15:00:00,198.75,198.84,198.62,198.62,3200.0,198.75,198.84,198.62,198.62,3200.0
2024-04-11 15:05:00,198.66,198.87,198.63,198.79,3354.0,198.66,198.87,198.63,198.79,3354.0
2024-04-11 15:10:00,198.83,198.83,198.69,198.76,2361.0,198.83,198.83,198.69,198.76,2361.0
2024-04-11 15:15:00,198.72,198.72,198.53,198.53,5877.0,198.72,198.72,198.53,198.53,5877.0
2024-04-11 15:20:00,198.49,198.52,198.14,198.18,5099.0,198.49,198.52,198.14,198.18,5099.0
2024-04-11 15:25:00,198.18,198.28,198.13,198.16,2922.0,198.18,198.28,198.13,198.16,2922.0
2024-04-11 15:30:00,198.16,198.16,197.89,198.12,5033.0,198.16,198.16,197.89,198.12,5033.0
2024-04-11 15:35:00,198.07,198.68,198.07,198.68,4639.0,198.07,198.68,198.07,198.68,4639.0
2024-04-11 15:40:00,198.69,198.83,198.64,198.74,7232.0,198.69,198.83,198.64,198.74,7232.0
2024-04-11 15:45:00,198.73,198.85,198.38,198.38,11461.0,198.73,198.85,198.38,198.38,11461.0
2024-04-11 15:50:00,198.27,198.42,197.81,197.85,24210.0,198.27,198.42,197.81,197.85,24210.0
2024-04-11 15:55:00,197.9,198.43,197.89,198.03,62107.0,197.9,198.43,197.89,198.03,62107.0
2024-04-12 09:30:00,195.07,195.07,193.01,194.63,56528.0,195.07,195.07,193.01,194.63,56528.0
2024-04-12 09:35:00,195.05,195.76,194.47,195.75,13824.0,195.05,195.76,194.47,195.75,13824.0
2024-04-12 09:40:00,195.89,195.93,195.51,195.82,14305.0,195.89,195.93,195.51,195.82,14305.0
2024-04-12 09:45:00,195.83,196.12,195.46,195.69,31629.0,195.83,196.12,195.46,195.69,31629.0
2024-04-12 09:50:00,195.74,195.74,194.66,194.68,5186.0,195.74,195.74,194.66,194.68,5186.0
2024-04-12 09:55:00,194.6,194.65,193.95,194.13,9905.0,194.6,194.65,193.95,194.13,9905.0
2024-04-12 10:00:00,194.65,194.88,194.08,194.08,8637.0,194.65,194.88,194.08,194.08,8637.0
2024-04-12 10:05:00,194.15,194.15,193.4,193.4,12041.0,194.15,194.15,193.4,193.4,12041.0
2024-04-12 10:10:00,193.48,193.88,193.48,193.7,10705.0,193.48,193.88,193.48,193.7,10705.0
2024-04-12 10:15:00,193.81,194.1,193.62,193.89,13336.0,193.81,194.1,193.62,193.89,13336.0
2024-04-12 10:20:00,193.97,194.8,193.97,194.78,8482.0,193.97,194.8,193.97,194.78,8482.0
2024-04-12 10:25:00,194.78,194.78,194.55,194.75,4884.0,194.78,194.78,194.55,194.75,4884.0
2024-04-12 10:30:00,194.66,194.84,194.59,194.7,6391.0,194.66,194.84,194.59,194.7,6391.0
2024-04-12 10:35:00,194.7,194.7,194.14,194.14,5228.0,194.7,194.7,194.14,194.14,5228.0
2024-04-12 10:40:00,194.22,194.36,194.03,194.2,11243.0,194.22,194.36,194.03,194.2,11243.0
2024-04-12 10:45:00,194.21,194.23,193.42,193.51,5224.0,194.21,194.23,193.42,193.51,5224.0
2024-04-12 10:50:00,193.5,193.59,193.22,193.24,9811.0,193.5,193.59,193.22,193.24,9811.0
2024-04-12 10:55:00,193.19,193.22,192.44,192.47,16406.0,193.19,193.22,192.44,192.47,16406.0
2024-04-12 11:00:00,192.39,192.9,192.26,192.58,20071.0,192.39,192.9,192.26,192.58,20071.0
2024-04-12 11:05:00,192.51,192.94,192.5,192.81,3234.0,192.51,192.94,192.5,192.81,3234.0
2024-04-12 11:10:00,192.81,192.88,192.47,192.63,5300.0,192.81,192.88,192.47,192.63,5300.0
2024-04-12 11:15:00,192.54,192.84,192.54,192.73,5035.0,192.54,192.84,192.54,192.73,5035.0
2024-04-12 11:20:00,192.67,192.92,192.61,192.91,3089.0,192.67,192.92,192.61,192.91,3089.0
2024-04-12 11:25:00,192.78,192.99,192.73,192.9,6241.0,192.78,192.99,192.73,192.9,6241.0
2024-04-12 11:30:00,192.8,192.82,192.54,192.68,10553.0,192.8,192.82,192.54,192.68,10553.0
2024-04-12 11:35:00,192.65,192.65,192.41,192.5,4395.0,192.65,192.65,192.41,192.5,4395.0
2024-04-12 11:40:00,192.48,192.62,192.28,192.61,13809.0,192.48,192.62,192.28,192.61,13809.0
2024-04-12 11:45:00,192.56,192.94,192.56,192.87,3601.0,192.56,192.94,192.56,192.87,3601.0
2024-04-12 11:50:00,192.86,192.93,192.69,192.76,3200.0,192.86,192.93,192.69,192.76,3200.0
2024-04-12 11:55:00,192.6,192.6,192.5,192.51,1300.0,192.6,192.6,192.5,192.51,1300.0
2024-04-12 12:00:00,192.56,192.57,192.05,192.11,7149.0,192.56,192.57,192.05,192.11,7149.0
2024-04-12 12:05:00,192.11,192.17,191.7,191.7,5148.0,192.11,192.17,191.7,191.7,5148.0
2024-04-12 12:10:00,191.79,191.92,191.59,191.88,10600.0,191.79,191.92,191.59,191.88,10600.0
2024-04-12 12:15:00,191.81,191.96,191.53,191.53,12143.0,191.81,191.96,191.53,191.53,12143.0
2024-04-12 12:20:00,191.53,191.64,191.43,191.52,9456.0,191.53,191.64,191.43,191.52,9456.0
2024-04-12 12:25:00,191.58,191.93,191.39,191.93,6936.0,191.58,191.93,191.39,191.93,6936.0
2024-04-12 12:30:00,191.94,191.96,191.67,191.78,7433.0,191.94,191.96,191.67,191.78,7433.0
2024-04-12 12:35:00,191.78,191.89,191.37,191.5,10253.0,191.78,191.89,191.37,191.5,10253.0
2024-04-12 12:40:00,191.61,191.62,191.35,191.35,4072.0,191.61,191.62,191.35,191.35,4072.0
2024-04-12 12:45:00,191.4,191.44,191.16,191.17,4969.0,191.4,191.44,191.16,191.17,4969.0
2024-04-12 12:50:00,191.19,191.32,191.18,191.26,5863.0,191.19,191.32,191.18,191.26,5863.0
2024-04-12 12:55:00,191.29,191.32,191.16,191.27,4177.0,191.29,191.32,191.16,191.27,4177.0
2024-04-12 13:00:00,191.27,191.52,191.26,191.52,4484.0,191.27,191.52,191.26,191.52,4484.0
2024-04-12 13:05:00,191.46,191.71,191.44,191.45,4463.0,191.46,191.71,191.44,191.45,4463.0
2024-04-12 13:10:00,191.51,191.78,191.44,191.73,3876.0,191.51,191.78,191.44,191.73,3876.0
2024-04-12 13:15:00,191.71,191.95,191.67,191.7,5428.0,191.71,191.95,191.67,191.7,5428.0
2024-04-12 13:20:00,191.72,191.72,191.42,191.46,3407.0,191.72,191.72,191.42,191.46,3407.0
2024-04-12 13:25:00,191.46,191.46,191.07,191.15,3146.0,191.46,191.46,191.07,191.15,3146.0
2024-04-12 13:30:00,191.0,191.14,190.92,191.04,5584.0,191.0,191.14,190.92,191.04,5584.0
2024-04-12 13:35:00,191.04,191.12,190.93,191.11,3529.0,191.04,191.12,190.93,191.11,3529.0
2024-04-12 13:40:00,191.21,191.32,191.03,191.26,3110.0,191.21,191.32,191.03,191.26,3110.0
2024-04-12 13:45:00,191.31,191.58,191.3,191.46,4140.0,191.31,191.58,191.3,191.46,4140.0
2024-04-12 13:50:00,191.39,191.39,191.29,191.36,1714.0,191.39,191.39,191.29,191.36,1714.0
2024-04-12 13:55:00,191.45,191.52,191.23,191.24,2867.0,191.45,191.52,191.23,191.24,2867.0
2024-04-12 14:00:00,191.23,191.23,190.83,190.87,1870.0,191.23,191.23,190.83,190.87,1870.0
2024-04-12 14:05:00,190.84,191.2,190.83,191.03,5450.0,190.84,191.2,190.83,191.03,5450.0
2024-04-12 14:10:00,191.07,191.1,190.75,190.77,4951.0,191.07,191.1,190.75,190.77,4951.0
2024-04-12 14:15:00,190.74,190.99,190.74,190.99,3623.0,190.74,190.99,190.74,190.99,3623.0
2024-04-12 14:20:00,190.98,191.0,190.64,190.64,1263.0,190.98,191.0,190.64,190.64,1263.0
2024-04-12 14:25:00,190.64,190.64,190.4,190.46,1764.0,190.64,190.64,190.4,190.46,1764.0
2024-04-12 14:30:00,190.49,190.54,190.27,190.47,8535.0,190.49,190.54,190.27,190.47,8535.0
2024-04-12 14:35:00,190.47,190.64,190.2,190.2,5254.0,190.47,190.64,190.2,190.2,5254.0
2024-04-12 14:40:00,190.22,190.22,190.03,190.05,6896.0,190.22,190.22,190.03,190.05,6896.0
2024-04-12 14:45:00,190.1,190.23,190.03,190.03,3401.0,190.1,190.23,190.03,190.03,3401.0
2024-04-12 14:50:00,190.12,190.44,190.11,190.41,7753.0,190.12,190.44,190.11,190.41,7753.0
2024-04-12 14:55:00,190.45,190.47,190.34,190.43,4074.0,190.45,190.47,190.34,190.43,4074.0
2024-04-12 15:00:00,190.38,190.43,190.29,190.29,3704.0,190.38,190.43,190.29,190.29,3704.0
2024-04-12 15:05:00,190.28,190.28,189.92,189.98,9628.0,190.28,190.28,189.92,189.98,9628.0
2024-04-12 15:10:00,189.98,189.98,189.84,189.86,4787.0,189.98,189.98,189.84,189.86,4787.0
2024-04-12 15:15:00,189.81,189.88,189.56,189.67,6910.0,189.81,189.88,189.56,189.67,6910.0
2024-04-12 15:20:00,189.65,189.74,189.48,189.5,4753.0,189.65,189.74,189.48,189.5,4753.0
2024-04-12 15:25:00,189.49,189.7,189.3,189.37,10398.0,189.49,189.7,189.3,189.37,10398.0
2024-04-12 15:30:00,189.41,189.5,189.32,189.37,9403.0,189.41,189.5,189.32,189.37,9403.0
2024-04-12 15:35:00,189.37,189.4,189.06,189.09,7048.0,189.37,189.4,189.06,189.09,7048.0
2024-04-12 15:40:00,189.17,189.94,189.13,189.89,17175.0,189.17,189.94,189.13,189.89,17175.0
2024-04-12 15:45:00,189.88,190.07,189.61,189.61,21574.0,189.88,190.07,189.61,189.61,21574.0
2024-04-12 15:50:00,189.67,189.98,189.37,189.46,32408.0,189.67,189.98,189.37,189.46,32408.0
2024-04-12 15:55:00,189.42,190.14,189.2,190.1,98407.0,189.42,190.14,189.2,190.1,98407.0
2024-04-15 09:30:00,192.35,192.63,190.17,190.47,11855.0,192.35,192.63,190.17,190.47,11855.0
2024-04-15 09:35:00,190.47,190.81,190.27,190.31,4818.0,190.47,190.81,190.27,190.31,4818.0
2024-04-15 09:40:00,190.32,191.25,190.3,190.72,12935.0,190.32,191.25,190.3,190.72,12935.0
2024-04-15 09:45:00,190.57,190.69,189.98,189.99,3141.0,190.57,190.69,189.98,189.99,3141.0
2024-04-15 09:50:00,190.16,190.44,189.86,189.86,9416.0,190.16,190.44,189.86,189.86,9416.0
2024-04-15 09:55:00,189.59,190.09,189.59,190.09,4287.0,189.59,190.09,189.59,190.09,4287.0
2024-04-15 10:00:00,189.98,189.98,189.03,189.03,8651.0,189.98,189.98,189.03,189.03,8651.0
2024-04-15 10:05:00,189.21,189.21,188.1,188.18,14189.0,189.21,189.21,188.1,188.18,14189.0
2024-04-15 10:10:00,188.3,188.58,187.84,188.53,21302.0,188.3,188.58,187.84,188.53,21302.0
2024-04-15 10:15:00,188.53,189.16,188.49,188.88,12750.0,188.53,189.16,188.49,188.88,12750.0
2024-04-15 10:20:00,188.87,188.87,188.19,188.64,11240.0,188.87,188.87,188.19,188.64,11240.0
2024-04-15 10:25:00,188.6,188.6,187.88,188.01,7551.0,188.6,188.6,187.88,188.01,7551.0
2024-04-15 10:30:00,187.93,188.12,187.84,187.92,7056.0,187.93,188.12,187.84,187.92,7056.0
2024-04-15 10:35:00,187.92,188.32,187.75,187.75,10678.0,187.92,188.32,187.75,187.75,10678.0
2024-04-15 10:40:00,187.71,187.79,187.54,187.54,3091.0,187.71,187.79,187.54,187.54,3091.0
2024-04-15 10:45:00,187.53,187.6,187.05,187.22,6519.0,187.53,187.6,187.05,187.22,6519.0
2024-04-15 10:50:00,187.19,187.21,186.65,186.66,5490.0,187.19,187.21,186.65,186.66,5490.0
2024-04-15 10:55:00,186.65,186.65,186.2,186.2,2393.0,186.65,186.65,186.2,186.2,2393.0
2024-04-15 11:00:00,186.19,186.41,185.96,185.96,5512.0,186.19,186.41,185.96,185.96,5512.0
2024-04-15 11:05:00,185.96,185.96,185.79,185.84,4164.0,185.96,185.96,185.79,185.84,4164.0
2024-04-15 11:10:00,185.78,185.96,185.7,185.75,2638.0,185.78,185.96,185.7,185.75,2638.0
2024-04-15 11:15:00,185.8,186.11,185.79,185.94,6172.0,185.8,186.11,185.79,185.94,6172.0
2024-04-15 11:20:00,185.97,186.05,185.86,186.02,3000.0,185.97,186.05,185.86,186.02,3000.0
2024-04-15 11:25:00,185.99,186.29,185.94,186.27,2045.0,185.99,186.29,185.94,186.27,2045.0
2024-04-15 11:30:00,186.31,186.92,186.31,186.91,2756.0,186.31,186.92,186.31,186.91,2756.0
2024-04-15 11:35:00,186.91,187.1,186.61,186.8,5436.0,186.91,187.1,186.61,186.8,5436.0
2024-04-15 11:40:00,186.86,186.97,186.37,186.43,2873.0,186.86,186.97,186.37,186.43,2873.0
2024-04-15 11:45:00,186.57,186.57,186.15,186.23,1441.0,186.57,186.57,186.15,186.23,1441.0
2024-04-15 11:50:00,186.17,186.54,186.17,186.33,3350.0,186.17,186.54,186.17,186.33,3350.0
2024-04-15 11:55:00,186.32,186.85,186.28,186.6,6084.0,186.32,186.85,186.28,186.6,6084.0
2024-04-15 12:00:00,186.61,186.73,186.52,186.65,4051.0,186.61,186.73,186.52,186.65,4051.0
2024-04-15 12:05:00,186.59,186.59,186.41,186.45,1100.0,186.59,186.59,186.41,186.45,1100.0
2024-04-15 12:10:00,186.32,186.33,186.27,186.33,1461.0,186.32,186.33,186.27,186.33,1461.0
2024-04-15 12:15:00,186.34,186.34,186.06,186.1,1401.0,186.34,186.34,186.06,186.1,1401.0
2024-04-15 12:20:00,186.04,186.04,185.78,185.82,1821.0,186.04,186.04,185.78,185.82,1821.0
2024-04-15 12:25:00,185.76,185.88,185.51,185.84,19626.0,185.76,185.88,185.51,185.84,19626.0
2024-04-15 12:30:00,185.78,186.07,185.67,186.0,4578.0,185.78,186.07,185.67,186.0,4578.0
2024-04-15 12:35:00,186.03,186.14,186.0,186.04,1100.0,186.03,186.14,186.0,186.04,1100.0
2024-04-15 12:40:00,186.1,186.12,185.81,185.89,5223.0,186.1,186.12,185.81,185.89,5223.0
2024-04-15 12:45:00,185.8,186.11,185.8,185.96,2821.0,185.8,186.11,185.8,185.96,2821.0
2024-04-15 12:50:00,185.91,185.99,185.86,185.98,1401.0,185.91,185.99,185.86,185.98,1401.0
2024-04-15 12:55:00,185.9,185.97,185.78,185.88,1649.0,185.9,185.97,185.78,185.88,1649.0
2024-04-15 13:00:00,185.85,186.13,185.75,186.13,2640.0,185.85,186.13,185.75,186.13,2640.0
2024-04-15 13:05:00,186.09,186.23,186.08,186.21,1900.0,186.09,186.23,186.08,186.21,1900.0
2024-04-15 13:10:00,186.15,186.16,186.01,186.05,3571.0,186.15,186.16,186.01,186.05,3571.0
2024-04-15 13:15:00,185.98,185.99,185.66,185.67,5794.0,185.98,185.99,185.66,185.67,5794.0
2024-04-15 13:20:00,185.69,185.73,185.52,185.59,6665.0,185.69,185.73,185.52,185.59,6665.0
2024-04-15 13:25:00,185.55,185.56,185.07,185.09,13403.0,185.55,185.56,185.07,185.09,13403.0
2024-04-15 13:30:00,184.98,185.08,184.66,184.96,6645.0,184.98,185.08,184.66,184.96,6645.0
2024-04-15 13:35:00,184.88,185.08,184.87,185.0,2555.0,184.88,185.08,184.87,185.0,2555.0
2024-04-15 13:40:00,184.98,185.22,184.87,184.92,5892.0,184.98,185.22,184.87,184.92,5892.0
2024-04-15 13:45:00,184.88,185.09,184.84,184.84,5927.0,184.88,185.09,184.84,184.84,5927.0
2024-04-15 13:50:00,184.78,185.19,184.69,185.19,8412.0,184.78,185.19,184.69,185.19,8412.0
2024-04-15 13:55:00,185.11,185.61,185.08,185.61,7429.0,185.11,185.61,185.08,185.61,7429.0
2024-04-15 14:00:00,185.57,185.57,185.03,185.23,4817.0,185.57,185.57,185.03,185.23,4817.0
2024-04-15 14:05:00,185.28,185.54,185.28,185.4,3267.0,185.28,185.54,185.28,185.4,3267.0
2024-04-15 14:10:00,185.4,185.4,184.96,185.0,5328.0,185.4,185.4,184.96,185.0,5328.0
2024-04-15 14:15:00,184.98,185.0,184.82,184.93,5617.0,184.98,185.0,184.82,184.93,5617.0
2024-04-15 14:20:00,184.94,184.94,184.48,184.55,4953.0,184.94,184.94,184.48,184.55,4953.0
2024-04-15 14:25:00,184.61,184.8,184.54,184.79,6829.0,184.61,184.8,184.54,184.79,6829.0
2024-04-15 14:30:00,184.75,185.34,184.74,185.32,6231.0,184.75,185.34,184.74,185.32,6231.0
2024-04-15 14:35:00,185.33,185.45,185.24,185.24,4111.0,185.33,185.45,185.24,185.24,4111.0
2024-04-15 14:40:00,185.26,185.3,185.06,185.09,6001.0,185.26,185.3,185.06,185.09,6001.0
2024-04-15 14:45:00,185.09,185.1,184.9,184.9,1604.0,185.09,185.1,184.9,184.9,1604.0
2024-04-15 14:50:00,184.82,184.91,184.68,184.83,7953.0,184.82,184.91,184.68,184.83,7953.0
2024-04-15 14:55:00,184.84,185.01,184.83,184.96,5066.0,184.84,185.01,184.83,184.96,5066.0
2024-04-15 15:00:00,184.96,185.07,184.74,184.74,12054.0,184.96,185.07,184.74,184.74,12054.0
2024-04-15 15:05:00,184.75,184.8,184.29,184.46,19239.0,184.75,184.8,184.29,184.46,19239.0
2024-04-15 15:10:00,184.46,184.52,184.09,184.11,16803.0,184.46,184.52,184.09,184.11,16803.0
2024-04-15 15:15:00,184.1,184.1,183.85,183.89,6939.0,184.1,184.1,183.85,183.89,6939.0
2024-04-15 15:20:00,183.92,184.65,183.91,184.5,16387.0,183.92,184.65,183.91,184.5,16387.0
2024-04-15 15:25:00,184.5,184.6,184.16,184.29,9806.0,184.5,184.6,184.16,184.29,9806.0
2024-04-15 15:30:00,184.34,184.59,184.34,184.49,11095.0,184.34,184.59,184.34,184.49,11095.0
2024-04-15 15:35:00,184.44,184.49,184.18,184.32,11768.0,184.44,184.49,184.18,184.32,11768.0
2024-04-15 15:40:00,184.33,184.34,184.05,184.12,23523.0,184.33,184.34,184.05,184.12,23523.0
2024-04-15 15:45:00,184.17,184.23,183.81,184.09,21154.0,184.17,184.23,183.81,184.09,21154.0
2024-04-15 15:50:00,184.13,184.92,184.0,184.92,25752.0,184.13,184.92,184.0,184.92,25752.0
2024-04-15 15:55:00,184.91,185.15,184.68,184.7,110007.0,184.91,185.15,184.68,184.7,110007.0
2024-04-16 09:30:00,184.59,185.24,184.42,184.42,9005.0,184.59,185.24,184.42,184.42,9005.0
2024-04-16 09:35:00,184.1,184.76,184.1,184.75,2530.0,184.1,184.76,184.1,184.75,2530.0
2024-04-16 09:40:00,184.2,184.24,183.81,183.88,2199.0,184.2,184.24,183.81,183.88,2199.0
2024-04-16 09:45:00,184.02,184.23,183.38,183.38,2950.0,184.02,184.23,183.38,183.38,2950.0
2024-04-16 09:50:00,183.45,183.87,183.23,183.23,1377.0,183.45,183.87,183.23,183.23,1377.0
2024-04-16 09:55:00,183.14,183.69,183.12,183.69,2428.0,183.14,183.69,183.12,183.69,2428.0
2024-04-16 10:00:00,183.7,184.1,183.63,184.02,20282.0,183.7,184.1,183.63,184.02,20282.0
2024-04-16 10:05:00,184.03,184.27,183.81,183.81,6878.0,184.03,184.27,183.81,183.81,6878.0
2024-04-16 10:10:00,183.66,183.98,183.56,183.89,7863.0,183.66,183.98,183.56,183.89,7863.0
2024-04-16 10:15:00,183.89,184.24,183.83,184.09,8395.0,183.89,184.24,183.83,184.09,8395.0
2024-04-16 10:20:00,184.17,184.17,183.67,183.78,13651.0,184.17,184.17,183.67,183.78,13651.0
2024-04-16 10:25:00,183.81,183.88,183.23,183.23,6494.0,183.81,183.88,183.23,183.23,6494.0
2024-04-16 10:30:00,183.33,183.33,183.03,183.15,2927.0,183.33,183.33,183.03,183.15,2927.0
2024-04-16 10:35:00,183.23,183.68,183.18,183.57,9996.0,183.23,183.68,183.18,183.57,9996.0
2024-04-16 10:40:00,183.66,183.85,183.62,183.72,8434.0,183.66,183.85,183.62,183.72,8434.0
2024-04-16 10:45:00,183.63,183.69,183.41,183.55,4500.0,183.63,183.69,183.41,183.55,4500.0
2024-04-16 10:50:00,183.4,183.4,183.15,183.18,4483.0,183.4,183.4,183.15,183.18,4483.0
2024-04-16 10:55:00,183.1,183.13,182.99,183.06,1938.0,183.1,183.13,182.99,183.06,1938.0
2024-04-16 11:00:00,183.0,183.06,182.78,182.86,7872.0,183.0,183.06,182.78,182.86,7872.0
2024-04-16 11:05:00,182.8,182.8,182.58,182.61,6494.0,182.8,182.8,182.58,182.61,6494.0
2024-04-16 11:10:00,182.63,182.9,182.61,182.7,7547.0,182.63,182.9,182.61,182.7,7547.0
2024-04-16 11:15:00,182.7,182.86,182.48,182.48,5399.0,182.7,182.86,182.48,182.48,5399.0
2024-04-16 11:20:00,182.47,182.59,182.29,182.59,5930.0,182.47,182.59,182.29,182.59,5930.0
2024-04-16 11:25:00,182.63,183.02,182.63,183.02,2258.0,182.63,183.02,182.63,183.02,2258.0
2024-04-16 11:30:00,183.01,183.24,182.92,183.16,5806.0,183.01,183.24,182.92,183.16,5806.0
2024-04-16 11:35:00,183.24,183.42,182.91,182.91,4405.0,183.24,183.42,182.91,182.91,4405.0
2024-04-16 11:40:00,183.04,183.44,183.02,183.36,2700.0,183.04,183.44,183.02,183.36,2700.0
2024-04-16 11:45:00,183.34,183.35,182.81,183.0,4906.0,183.34,183.35,182.81,183.0,4906.0
2024-04-16 11:50:00,183.05,183.37,183.04,183.29,3330.0,183.05,183.37,183.04,183.29,3330.0
2024-04-16 11:55:00,183.23,183.23,182.99,183.06,6052.0,183.23,183.23,182.99,183.06,6052.0
2024-04-16 12:00:00,183.06,183.07,182.63,182.63,4966.0,183.06,183.07,182.63,182.63,4966.0
2024-04-16 12:05:00,182.63,183.13,182.63,183.13,4453.0,182.63,183.13,182.63,183.13,4453.0
2024-04-16 12:10:00,183.16,183.32,183.12,183.28,1620.0,183.16,183.32,183.12,183.28,1620.0
2024-04-16 12:15:00,183.35,183.43,183.2,183.2,5187.0,183.35,183.43,183.2,183.2,5187.0
2024-04-16 12:20:00,183.25,183.33,183.05,183.08,3683.0,183.25,183.33,183.05,183.08,3683.0
2024-04-16 12:25:00,183.08,183.27,183.08,183.1,2702.0,183.08,183.27,183.08,183.1,2702.0
2024-04-16 12:30:00,183.12,183.18,182.98,183.06,4097.0,183.12,183.18,182.98,183.06,4097.0
2024-04-16 12:35:00,183.07,183.17,183.02,183.13,5217.0,183.07,183.17,183.02,183.13,5217.0
2024-04-16 12:40:00,183.19,183.35,182.98,182.99,5359.0,183.19,183.35,182.98,182.99,5359.0
2024-04-16 12:45:00,182.97,183.02,182.75,183.0,3708.0,182.97,183.02,182.75,183.0,3708.0
2024-04-16 12:50:00,183.0,183.07,182.87,182.91,1837.0,183.0,183.07,182.87,182.91,1837.0
2024-04-16 12:55:00,182.96,182.96,182.8,182.82,3438.0,182.96,182.96,182.8,182.82,3438.0
2024-04-16 13:00:00,182.91,183.0,182.66,182.79,7069.0,182.91,183.0,182.66,182.79,7069.0
2024-04-16 13:05:00,182.66,183.03,182.66,183.03,2711.0,182.66,183.03,182.66,183.03,2711.0
2024-04-16 13:10:00,182.96,183.03,182.71,182.99,5412.0,182.96,183.03,182.71,182.99,5412.0
2024-04-16 13:15:00,183.01,183.24,182.94,183.17,4739.0,183.01,183.24,182.94,183.17,4739.0
2024-04-16 13:20:00,183.1,183.12,182.79,183.11,8399.0,183.1,183.12,182.79,183.11,8399.0
2024-04-16 13:25:00,183.0,183.23,182.84,182.84,4002.0,183.0,183.23,182.84,182.84,4002.0
2024-04-16 13:30:00,182.85,182.95,181.89,182.09,5700.0,182.85,182.95,181.89,182.09,5700.0
2024-04-16 13:35:00,182.14,182.52,182.04,182.18,10803.0,182.14,182.52,182.04,182.18,10803.0
2024-04-16 13:40:00,182.05,182.53,182.05,182.39,15949.0,182.05,182.53,182.05,182.39,15949.0
2024-04-16 13:45:00,182.36,182.51,182.02,182.02,5963.0,182.36,182.51,182.02,182.02,5963.0
2024-04-16 13:50:00,181.88,182.02,181.51,181.93,7306.0,181.88,182.02,181.51,181.93,7306.0
2024-04-16 13:55:00,181.86,182.09,181.84,182.02,4916.0,181.86,182.09,181.84,182.02,4916.0
2024-04-16 14:00:00,181.96,181.98,181.56,181.71,5591.0,181.96,181.98,181.56,181.71,5591.0
2024-04-16 14:05:00,181.78,182.63,181.72,182.63,5016.0,181.78,182.63,181.72,182.63,5016.0
2024-04-16 14:10:00,182.52,182.68,181.95,181.99,9322.0,182.52,182.68,181.95,181.99,9322.0
2024-04-16 14:15:00,181.81,181.87,181.06,181.13,7205.0,181.81,181.87,181.06,181.13,7205.0
2024-04-16 14:20:00,181.22,181.25,180.62,180.74,5879.0,181.22,181.25,180.62,180.74,5879.0
2024-04-16 14:25:00,180.78,181.06,180.57,180.77,7487.0,180.78,181.06,180.57,180.77,7487.0
2024-04-16 14:30:00,180.79,181.09,180.7,181.09,5788.0,180.79,181.09,180.7,181.09,5788.0
2024-04-16 14:35:00,181.13,181.2,180.89,181.09,6514.0,181.13,181.2,180.89,181.09,6514.0
2024-04-16 14:40:00,181.1,181.18,180.96,181.05,2210.0,181.1,181.18,180.96,181.05,2210.0
2024-04-16 14:45:00,181.09,181.32,180.9,181.22,4460.0,181.09,181.32,180.9,181.22,4460.0
2024-04-16 14:50:00,181.23,181.99,181.23,181.95,8441.0,181.23,181.99,181.23,181.95,8441.0
2024-04-16 14:55:00,181.8,181.86,181.69,181.86,4591.0,181.8,181.86,181.69,181.86,4591.0
2024-04-16 15:00:00,181.9,181.94,181.73,181.91,5369.0,181.9,181.94,181.73,181.91,5369.0
2024-04-16 15:05:00,181.88,181.96,181.85,181.91,1400.0,181.88,181.96,181.85,181.91,1400.0
2024-04-16 15:10:00,181.87,182.02,181.87,181.95,5515.0,181.87,182.02,181.87,181.95,5515.0
2024-04-16 15:15:00,181.93,182.09,181.85,182.08,7536.0,181.93,182.09,181.85,182.08,7536.0
2024-04-16 15:20:00,182.12,182.36,182.07,182.11,10367.0,182.12,182.36,182.07,182.11,10367.0
2024-04-16 15:25:00,182.04,182.1,181.92,181.93,7841.0,182.04,182.1,181.92,181.93,7841.0
2024-04-16 15:30:00,181.92,181.92,181.16,181.17,10982.0,181.92,181.92,181.16,181.17,10982.0
2024-04-16 15:35:00,181.08,181.75,181.03,181.66,12333.0,181.08,181.75,181.03,181.66,12333.0
2024-04-16 15:40:00,181.64,181.82,181.48,181.78,15299.0,181.64,181.82,181.48,181.78,15299.0
2024-04-16 15:45:00,181.79,182.05,181.7,182.05,21714.0,181.79,182.05,181.7,182.05,21714.0
2024-04-16 15:50:00,182.06,182.33,181.47,181.59,42442.0,182.06,182.33,181.47,181.59,42442.0
2024-04-16 15:55:00,181.67,181.69,180.75,180.9,115980.0,181.67,181.69,180.75,180.9,115980.0
2024-04-17 09:30:00,182.1,183.32,180.43,180.7,16494.0,182.1,183.32,180.43,180.7,16494.0
2024-04-17 09:35:00,180.78,181.6,180.42,180.89,8478.0,180.78,181.6,180.42,180.89,8478.0
2024-04-17 09:40:00,181.07,181.34,180.51,181.04,6207.0,181.07,181.34,180.51,181.04,6207.0
2024-04-17 09:45:00,181.32,181.32,180.79,181.04,1000.0,181.32,181.32,180.79,181.04,1000.0
2024-04-17 09:50:00,181.06,181.35,181.03,181.31,5615.0,181.06,181.35,181.03,181.31,5615.0
2024-04-17 09:55:00,181.13,181.31,180.83,180.94,2402.0,181.13,181.31,180.83,180.94,2402.0
2024-04-17 10:00:00,180.91,180.94,180.37,180.4,9746.0,180.91,180.94,180.37,180.4,9746.0
2024-04-17 10:05:00,180.58,181.01,180.55,180.88,4100.0,180.58,181.01,180.55,180.88,4100.0
2024-04-17 10:10:00,180.74,181.02,180.42,180.83,4589.0,180.74,181.02,180.42,180.83,4589.0
2024-04-17 10:15:00,180.81,181.29,180.81,181.05,2600.0,180.81,181.29,180.81,181.05,2600.0
2024-04-17 10:20:00,181.11,181.23,180.73,180.83,3729.0,181.11,181.23,180.73,180.83,3729.0
2024-04-17 10:25:00,180.86,181.19,180.73,180.81,3708.0,180.86,181.19,180.73,180.81,3708.0
2024-04-17 10:30:00,180.74,180.74,180.36,180.38,2425.0,180.74,180.74,180.36,180.38,2425.0
2024-04-17 10:35:00,180.33,180.39,180.11,180.24,2795.0,180.33,180.39,180.11,180.24,2795.0
2024-04-17 10:40:00,180.16,180.2,179.87,179.89,5888.0,180.16,180.2,179.87,179.89,5888.0
2024-04-17 10:45:00,179.62,179.94,179.55,179.78,6010.0,179.62,179.94,179.55,179.78,6010.0
2024-04-17 10:50:00,179.62,179.62,178.89,179.09,2157.0,179.62,179.62,178.89,179.09,2157.0
2024-04-17 10:55:00,179.28,179.97,179.11,179.74,7786.0,179.28,179.97,179.11,179.74,7786.0
2024-04-17 11:00:00,179.98,180.18,179.83,180.13,5579.0,179.98,180.18,179.83,180.13,5579.0
2024-04-17 11:05:00,180.06,180.26,179.67,179.75,7840.0,180.06,180.26,179.67,179.75,7840.0
2024-04-17 11:10:00,179.72,179.88,179.66,179.66,1100.0,179.72,179.88,179.66,179.66,1100.0
2024-04-17 11:15:00,179.66,179.66,179.66,179.66,0.0,179.66,179.66,179.66,179.66,0.0
2024-04-17 11:20:00,179.63,179.63,179.42,179.5,3659.0,179.63,179.63,179.42,179.5,3659.0
2024-04-17 11:25:00,179.65,179.95,179.55,179.69,11428.0,179.65,179.95,179.55,179.69,11428.0
2024-04-17 11:30:00,179.55,179.55,179.14,179.22,2300.0,179.55,179.55,179.14,179.22,2300.0
2024-04-17 11:35:00,179.22,179.53,179.19,179.48,728.0,179.22,179.53,179.19,179.48,728.0
2024-04-17 11:40:00,179.49,179.77,179.47,179.47,3288.0,179.49,179.77,179.47,179.47,3288.0
2024-04-17 11:45:00,179.65,179.65,179.36,179.36,4772.0,179.65,179.65,179.36,179.36,4772.0
2024-04-17 11:50:00,179.43,179.64,179.2,179.58,5942.0,179.43,179.64,179.2,179.58,5942.0
2024-04-17 11:55:00,179.53,179.56,179.41,179.41,2427.0,179.53,179.56,179.41,179.41,2427.0
2024-04-17 12:00:00,179.53,179.53,179.12,179.18,2179.0,179.53,179.53,179.12,179.18,2179.0
2024-04-17 12:05:00,179.26,179.28,179.04,179.11,2962.0,179.26,179.28,179.04,179.11,2962.0
2024-04-17 12:10:00,179.17,179.52,179.14,179.52,2692.0,179.17,179.52,179.14,179.52,2692.0
2024-04-17 12:15:00,179.4,179.59,179.24,179.54,3164.0,179.4,179.59,179.24,179.54,3164.0
2024-04-17 12:20:00,179.55,179.76,178.95,179.03,14850.0,179.55,179.76,178.95,179.03,14850.0
2024-04-17 12:25:00,179.23,179.34,179.12,179.15,2837.0,179.23,179.34,179.12,179.15,2837.0
2024-04-17 12:30:00,179.09,179.24,179.04,179.12,1866.0,179.09,179.24,179.04,179.12,1866.0
2024-04-17 12:35:00,179.05,179.16,179.05,179.13,650.0,179.05,179.16,179.05,179.13,650.0
2024-04-17 12:40:00,179.14,179.14,178.69,178.69,2733.0,179.14,179.14,178.69,178.69,2733.0
2024-04-17 12:45:00,178.8,178.8,178.09,178.27,7232.0,178.8,178.8,178.09,178.27,7232.0
2024-04-17 12:50:00,178.13,178.61,178.13,178.38,7058.0,178.13,178.61,178.13,178.38,7058.0
2024-04-17 12:55:00,178.43,178.47,177.9,178.0,6643.0,178.43,178.47,177.9,178.0,6643.0
2024-04-17 13:00:00,178.02,178.93,178.02,178.77,11676.0,178.02,178.93,178.02,178.77,11676.0
2024-04-17 13:05:00,178.88,179.23,178.85,179.2,2104.0,178.88,179.23,178.85,179.2,2104.0
2024-04-17 13:10:00,179.19,179.37,178.95,179.33,8283.0,179.19,179.37,178.95,179.33,8283.0
2024-04-17 13:15:00,179.45,179.57,179.25,179.57,3100.0,179.45,179.57,179.25,179.57,3100.0
2024-04-17 13:20:00,179.46,179.6,179.17,179.18,1700.0,179.46,179.6,179.17,179.18,1700.0
2024-04-17 13:25:00,179.29,179.33,179.22,179.33,738.0,179.29,179.33,179.22,179.33,738.0
2024-04-17 13:30:00,179.36,179.38,179.12,179.12,1723.0,179.36,179.38,179.12,179.12,1723.0
2024-04-17 13:35:00,179.05,179.19,179.05,179.19,400.0,179.05,179.19,179.05,179.19,400.0
2024-04-17 13:40:00,179.29,179.43,179.11,179.43,4415.0,179.29,179.43,179.11,179.43,4415.0
2024-04-17 13:45:00,179.33,179.41,179.22,179.34,3097.0,179.33,179.41,179.22,179.34,3097.0
2024-04-17 13:50:00,179.34,179.7,179.32,179.57,5049.0,179.34,179.7,179.32,179.57,5049.0
2024-04-17 13:55:00,179.77,180.04,179.77,179.81,3651.0,179.77,180.04,179.77,179.81,3651.0
2024-04-17 14:00:00,179.9,180.19,179.75,180.19,5011.0,179.9,180.19,179.75,180.19,5011.0
2024-04-17 14:05:00,180.06,180.08,179.95,180.06,1050.0,180.06,180.08,179.95,180.06,1050.0
2024-04-17 14:10:00,180.09,180.22,180.0,180.1,2327.0,180.09,180.22,180.0,180.1,2327.0
2024-04-17 14:15:00,180.07,180.13,179.97,180.03,2188.0,180.07,180.13,179.97,180.03,2188.0
2024-04-17 14:20:00,179.98,180.03,179.93,179.94,953.0,179.98,180.03,179.93,179.94,953.0
2024-04-17 14:25:00,180.03,180.33,179.97,180.2,3165.0,180.03,180.33,179.97,180.2,3165.0
2024-04-17 14:30:00,180.23,180.46,180.23,180.39,2586.0,180.23,180.46,180.23,180.39,2586.0
2024-04-17 14:35:00,180.35,180.46,180.19,180.46,3290.0,180.35,180.46,180.19,180.46,3290.0
2024-04-17 14:40:00,180.5,181.22,180.5,181.22,7042.0,180.5,181.22,180.5,181.22,7042.0
2024-04-17 14:45:00,181.31,181.4,181.22,181.32,6503.0,181.31,181.4,181.22,181.32,6503.0
2024-04-17 14:50:00,181.3,181.33,180.49,180.63,31472.0,181.3,181.33,180.49,180.63,31472.0
2024-04-17 14:55:00,180.64,180.71,180.51,180.61,6916.0,180.64,180.71,180.51,180.61,6916.0
2024-04-17 15:00:00,180.61,180.66,180.38,180.42,7222.0,180.61,180.66,180.38,180.42,7222.0
2024-04-17 15:05:00,180.43,180.71,180.39,180.71,3932.0,180.43,180.71,180.39,180.71,3932.0
2024-04-17 15:10:00,180.63,180.77,180.38,180.38,11834.0,180.63,180.77,180.38,180.38,11834.0
2024-04-17 15:15:00,180.4,180.73,180.4,180.59,5734.0,180.4,180.73,180.4,180.59,5734.0
2024-04-17 15:20:00,180.58,181.0,180.55,180.94,5922.0,180.58,181.0,180.55,180.94,5922.0
2024-04-17 15:25:00,181.01,181.42,181.01,181.29,6105.0,181.01,181.42,181.01,181.29,6105.0
2024-04-17 15:30:00,181.38,181.67,181.26,181.39,13250.0,181.38,181.67,181.26,181.39,13250.0
2024-04-17 15:35:00,181.23,181.29,180.6,180.77,9455.0,181.23,181.29,180.6,180.77,9455.0
2024-04-17 15:40:00,180.54,180.6,180.3,180.42,16488.0,180.54,180.6,180.3,180.42,16488.0
2024-04-17 15:45:00,180.39,180.52,180.17,180.43,10726.0,180.39,180.52,180.17,180.43,10726.0
2024-04-17 15:50:00,180.43,180.47,180.0,180.42,13370.0,180.43,180.47,180.0,180.42,13370.0
2024-04-17 15:55:00,180.37,180.5,179.9,179.91,65893.0,180.37,180.5,179.9,179.91,65893.0
2024-04-18 09:30:00,181.18,182.11,180.91,181.65,5827.0,181.18,182.11,180.91,181.65,5827.0
2024-04-18 09:35:00,181.29,181.59,180.64,180.64,7972.0,181.29,181.59,180.64,180.64,7972.0
2024-04-18 09:40:00,180.63,180.63,179.29,180.4,4007.0,180.63,180.63,179.29,180.4,4007.0
2024-04-18 09:45:00,180.25,180.25,180.03,180.03,500.0,180.25,180.25,180.03,180.03,500.0
2024-04-18 09:50:00,180.46,180.57,180.4,180.4,919.0,180.46,180.57,180.4,180.4,919.0
2024-04-18 09:55:00,180.55,180.72,180.37,180.55,4173.0,180.55,180.72,180.37,180.55,4173.0
2024-04-18 10:00:00,180.59,180.59,179.65,179.78,3789.0,180.59,180.59,179.65,179.78,3789.0
2024-04-18 10:05:00,179.79,180.28,179.75,179.88,5202.0,179.79,180.28,179.75,179.88,5202.0
2024-04-18 10:10:00,179.84,180.02,179.67,180.0,4474.0,179.84,180.02,179.67,180.0,4474.0
2024-04-18 10:15:00,180.0,180.15,179.74,180.09,3100.0,180.0,180.15,179.74,180.09,3100.0
2024-04-18 10:20:00,179.99,179.99,179.75,179.75,400.0,179.99,179.99,179.75,179.75,400.0
2024-04-18 10:25:00,179.83,180.19,179.83,180.19,1507.0,179.83,180.19,179.83,180.19,1507.0
2024-04-18 10:30:00,180.02,180.04,179.85,179.85,704.0,180.02,180.04,179.85,179.85,704.0
2024-04-18 10:35:00,179.81,179.81,179.39,179.39,1000.0,179.81,179.81,179.39,179.39,1000.0
2024-04-18 10:40:00,179.39,179.6,179.39,179.6,900.0,179.39,179.6,179.39,179.6,900.0
2024-04-18 10:45:00,179.71,179.86,179.71,179.82,859.0,179.71,179.86,179.71,179.82,859.0
2024-04-18 10:50:00,179.7,179.7,179.62,179.63,800.0,179.7,179.7,179.62,179.63,800.0
2024-04-18 10:55:00,179.83,180.35,179.83,180.1,3475.0,179.83,180.35,179.83,180.1,3475.0
2024-04-18 11:00:00,180.26,180.4,180.06,180.06,4100.0,180.26,180.4,180.06,180.06,4100.0
2024-04-18 11:05:00,180.2,180.2,179.86,180.01,3956.0,180.2,180.2,179.86,180.01,3956.0
2024-04-18 11:10:00,180.03,180.5,180.03,180.43,13254.0,180.03,180.5,180.03,180.43,13254.0
2024-04-18 11:15:00,180.52,181.04,180.5,180.87,10072.0,180.52,181.04,180.5,180.87,10072.0
2024-04-18 11:20:00,180.92,180.92,180.78,180.86,900.0,180.92,180.92,180.78,180.86,900.0
2024-04-18 11:25:00,180.92,180.92,180.46,180.46,1315.0,180.92,180.92,180.46,180.46,1315.0
2024-04-18 11:30:00,180.46,180.54,180.25,180.31,5484.0,180.46,180.54,180.25,180.31,5484.0
2024-04-18 11:35:00,180.36,180.5,180.27,180.41,4671.0,180.36,180.5,180.27,180.41,4671.0
2024-04-18 11:40:00,180.31,180.31,180.09,180.25,1239.0,180.31,180.31,180.09,180.25,1239.0
2024-04-18 11:45:00,180.25,180.25,180.01,180.08,1319.0,180.25,180.25,180.01,180.08,1319.0
2024-04-18 11:50:00,180.2,180.28,180.06,180.24,600.0,180.2,180.28,180.06,180.24,600.0
2024-04-18 11:55:00,180.26,180.28,180.09,180.12,1937.0,180.26,180.28,180.09,180.12,1937.0
2024-04-18 12:00:00,180.16,180.29,180.1,180.1,1600.0,180.16,180.29,180.1,180.1,1600.0
2024-04-18 12:05:00,179.92,179.92,179.79,179.79,700.0,179.92,179.92,179.79,179.79,700.0
2024-04-18 12:10:00,179.87,179.87,179.74,179.74,500.0,179.87,179.87,179.74,179.74,500.0
2024-04-18 12:15:00,179.75,179.79,179.66,179.67,1261.0,179.75,179.79,179.66,179.67,1261.0
2024-04-18 12:20:00,179.84,179.84,179.74,179.75,1200.0,179.84,179.84,179.74,179.75,1200.0
2024-04-18 12:25:00,179.78,179.89,179.73,179.89,1333.0,179.78,179.89,179.73,179.89,1333.0
2024-04-18 12:30:00,179.87,179.87,179.61,179.61,1171.0,179.87,179.87,179.61,179.61,1171.0
2024-04-18 12:35:00,179.64,179.82,179.64,179.75,700.0,179.64,179.82,179.64,179.75,700.0
2024-04-18 12:40:00,179.67,179.67,179.27,179.27,1061.0,179.67,179.67,179.27,179.27,1061.0
2024-04-18 12:45:00,179.28,179.29,179.08,179.08,825.0,179.28,179.29,179.08,179.08,825.0
2024-04-18 12:50:00,179.03,179.07,178.77,178.78,1104.0,179.03,179.07,178.77,178.78,1104.0
2024-04-18 12:55:00,179.11,179.23,179.09,179.1,500.0,179.11,179.23,179.09,179.1,500.0
2024-04-18 13:00:00,179.04,179.07,178.69,178.69,1700.0,179.04,179.07,178.69,178.69,1700.0
2024-04-18 13:05:00,178.77,178.79,178.54,178.59,2129.0,178.77,178.79,178.54,178.59,2129.0
2024-04-18 13:10:00,178.64,178.64,178.25,178.25,1214.0,178.64,178.64,178.25,178.25,1214.0
2024-04-18 13:15:00,178.29,178.29,178.08,178.08,1168.0,178.29,178.29,178.08,178.08,1168.0
2024-04-18 13:20:00,178.28,178.28,178.07,178.14,1400.0,178.28,178.28,178.07,178.14,1400.0
2024-04-18 13:25:00,178.15,178.82,178.15,178.82,2200.0,178.15,178.82,178.15,178.82,2200.0
2024-04-18 13:30:00,178.89,178.89,178.6,178.6,2450.0,178.89,178.89,178.6,178.6,2450.0
2024-04-18 13:35:00,178.64,178.64,178.5,178.59,1600.0,178.64,178.64,178.5,178.59,1600.0
2024-04-18 13:40:00,178.56,178.73,178.39,178.72,1960.0,178.56,178.73,178.39,178.72,1960.0
2024-04-18 13:45:00,178.68,178.77,178.62,178.63,800.0,178.68,178.77,178.62,178.63,800.0
2024-04-18 13:50:00,178.73,178.73,178.35,178.39,1900.0,178.73,178.73,178.35,178.39,1900.0
2024-04-18 13:55:00,178.25,178.51,178.24,178.5,1984.0,178.25,178.51,178.24,178.5,1984.0
2024-04-18 14:00:00,178.45,178.5,178.33,178.5,1119.0,178.45,178.5,178.33,178.5,1119.0
2024-04-18 14:05:00,178.58,178.62,178.38,178.45,2700.0,178.58,178.62,178.38,178.45,2700.0
2024-04-18 14:10:00,178.52,178.57,178.3,178.57,1500.0,178.52,178.57,178.3,178.57,1500.0
2024-04-18 14:15:00,178.6,178.98,178.6,178.94,1197.0,178.6,178.98,178.6,178.94,1197.0
2024-04-18 14:20:00,178.87,178.99,178.79,178.97,3553.0,178.87,178.99,178.79,178.97,3553.0
2024-04-18 14:25:00,179.03,179.36,178.83,178.85,6647.0,179.03,179.36,178.83,178.85,6647.0
2024-04-18 14:30:00,178.74,178.83,178.43,178.46,1988.0,178.74,178.83,178.43,178.46,1988.0
2024-04-18 14:35:00,178.38,178.76,178.38,178.68,2700.0,178.38,178.76,178.38,178.68,2700.0
2024-04-18 14:40:00,178.68,179.44,178.67,179.41,4900.0,178.68,179.44,178.67,179.41,4900.0
2024-04-18 14:45:00,179.44,179.61,179.32,179.53,7659.0,179.44,179.61,179.32,179.53,7659.0
2024-04-18 14:50:00,179.39,179.43,179.21,179.33,2210.0,179.39,179.43,179.21,179.33,2210.0
2024-04-18 14:55:00,179.29,179.41,179.24,179.24,1767.0,179.29,179.41,179.24,179.24,1767.0
2024-04-18 15:00:00,179.2,179.49,179.15,179.42,1926.0,179.2,179.49,179.15,179.42,1926.0
2024-04-18 15:05:00,179.41,179.52,179.24,179.3,4165.0,179.41,179.52,179.24,179.3,4165.0
2024-04-18 15:10:00,179.35,179.37,179.0,179.07,2659.0,179.35,179.37,179.0,179.07,2659.0
2024-04-18 15:15:00,178.96,179.14,178.86,178.91,3324.0,178.96,179.14,178.86,178.91,3324.0
2024-04-18 15:20:00,178.9,179.03,178.85,179.02,2634.0,178.9,179.03,178.85,179.02,2634.0
2024-04-18 15:25:00,178.94,179.0,178.87,178.89,2084.0,178.94,179.0,178.87,178.89,2084.0
2024-04-18 15:30:00,178.94,179.24,178.9,179.24,3543.0,178.94,179.24,178.9,179.24,3543.0
2024-04-18 15:35:00,179.24,179.29,178.98,178.99,3399.0,179.24,179.29,178.98,178.99,3399.0
2024-04-18 15:40:00,178.93,179.45,178.93,179.19,7854.0,178.93,179.45,178.93,179.19,7854.0
2024-04-18 15:45:00,179.24,179.46,179.11,179.42,11525.0,179.24,179.46,179.11,179.42,11525.0
2024-04-18 15:50:00,179.36,179.53,179.02,179.1,20692.0,179.36,179.53,179.02,179.1,20692.0
2024-04-18 15:55:00,179.14,179.46,179.03,179.39,60674.0,179.14,179.46,179.03,179.39,60674.0
2024-04-19 09:30:00,179.2,179.72,178.78,179.72,3455.0,179.2,179.72,178.78,179.72,3455.0
2024-04-19 09:35:00,180.26,180.26,180.26,180.26,100.0,180.26,180.26,180.26,180.26,100.0
2024-04-19 09:40:00,180.38,180.58,180.37,180.37,2795.0,180.38,180.58,180.37,180.37,2795.0
2024-04-19 09:45:00,180.44,180.61,180.36,180.58,1023.0,180.44,180.61,180.36,180.58,1023.0
2024-04-19 09:50:00,180.5,180.65,180.26,180.65,1483.0,180.5,180.65,180.26,180.65,1483.0
2024-04-19 09:55:00,180.79,181.48,180.79,181.14,4369.0,180.79,181.48,180.79,181.14,4369.0
2024-04-19 10:00:00,181.2,181.34,181.02,181.2,1770.0,181.2,181.34,181.02,181.2,1770.0
2024-04-19 10:05:00,181.15,181.49,181.03,181.4,87422.0,181.15,181.49,181.03,181.4,87422.0
2024-04-19 10:10:00,181.39,181.73,181.12,181.73,10296.0,181.39,181.73,181.12,181.73,10296.0
2024-04-19 10:15:00,181.64,181.85,181.63,181.85,1373.0,181.64,181.85,181.63,181.85,1373.0
2024-04-19 10:20:00,181.75,181.75,181.42,181.5,6228.0,181.75,181.75,181.42,181.5,6228.0
2024-04-19 10:25:00,181.59,181.59,181.13,181.23,47614.0,181.59,181.59,181.13,181.23,47614.0
2024-04-19 10:30:00,181.4,181.73,181.4,181.66,9338.0,181.4,181.73,181.4,181.66,9338.0
2024-04-19 10:35:00,181.59,181.65,181.32,181.45,9948.0,181.59,181.65,181.32,181.45,9948.0
2024-04-19 10:40:00,181.38,181.8,181.25,181.8,59346.0,181.38,181.8,181.25,181.8,59346.0
2024-04-19 10:45:00,181.56,182.1,181.56,182.1,1453.0,181.56,182.1,181.56,182.1,1453.0
2024-04-19 10:50:00,182.26,182.53,182.24,182.53,1500.0,182.26,182.53,182.24,182.53,1500.0
2024-04-19 10:55:00,182.52,182.62,182.29,182.3,7095.0,182.52,182.62,182.29,182.3,7095.0
2024-04-19 11:00:00,182.31,182.31,181.36,181.36,17159.0,182.31,182.31,181.36,181.36,17159.0
2024-04-19 11:05:00,181.31,181.31,180.95,181.2,13011.0,181.31,181.31,180.95,181.2,13011.0
2024-04-19 11:10:00,181.37,181.37,181.05,181.12,7914.0,181.37,181.37,181.05,181.12,7914.0
2024-04-19 11:15:00,181.12,181.38,181.0,181.07,41425.0,181.12,181.38,181.0,181.07,41425.0
2024-04-19 11:20:00,181.14,181.46,181.06,181.3,14034.0,181.14,181.46,181.06,181.3,14034.0
2024-04-19 11:25:00,181.27,181.38,181.27,181.31,1427.0,181.27,181.38,181.27,181.31,1427.0
2024-04-19 11:30:00,181.43,181.47,181.31,181.43,5313.0,181.43,181.47,181.31,181.43,5313.0
2024-04-19 11:35:00,181.35,181.43,181.22,181.34,4526.0,181.35,181.43,181.22,181.34,4526.0
2024-04-19 11:40:00,181.46,181.46,181.2,181.37,14486.0,181.46,181.46,181.2,181.37,14486.0
2024-04-19 11:45:00,181.45,181.86,181.39,181.75,5510.0,181.45,181.86,181.39,181.75,5510.0
2024-04-19 11:50:00,181.74,181.75,181.66,181.73,2569.0,181.74,181.75,181.66,181.73,2569.0
2024-04-19 11:55:00,181.75,181.76,181.28,181.38,11111.0,181.75,181.76,181.28,181.38,11111.0
2024-04-19 12:00:00,181.19,181.37,181.0,181.14,10933.0,181.19,181.37,181.0,181.14,10933.0
2024-04-19 12:05:00,181.23,181.23,180.98,181.12,88422.0,181.23,181.23,180.98,181.12,88422.0
2024-04-19 12:10:00,181.05,181.05,180.39,180.39,10650.0,181.05,181.05,180.39,180.39,10650.0
2024-04-19 12:15:00,180.44,180.63,180.29,180.44,944.0,180.44,180.63,180.29,180.44,944.0
2024-04-19 12:20:00,180.42,180.65,180.41,180.64,1846.0,180.42,180.65,180.41,180.64,1846.0
2024-04-19 12:25:00,180.7,180.84,180.5,180.5,2181.0,180.7,180.84,180.5,180.5,2181.0
2024-04-19 12:30:00,180.43,180.43,180.2,180.23,1145.0,180.43,180.43,180.2,180.23,1145.0
2024-04-19 12:35:00,180.34,180.43,180.33,180.33,1286.0,180.34,180.43,180.33,180.33,1286.0
2024-04-19 12:40:00,180.32,180.54,180.3,180.51,2040.0,180.32,180.54,180.3,180.51,2040.0
2024-04-19 12:45:00,180.61,180.67,180.57,180.63,1740.0,180.61,180.67,180.57,180.63,1740.0
2024-04-19 12:50:00,180.56,181.05,180.56,180.88,5318.0,180.56,181.05,180.56,180.88,5318.0
2024-04-19 12:55:00,180.97,180.97,180.86,180.88,977.0,180.97,180.97,180.86,180.88,977.0
2024-04-19 13:00:00,181.04,181.32,181.02,181.21,1921.0,181.04,181.32,181.02,181.21,1921.0
2024-04-19 13:05:00,181.33,181.53,181.27,181.37,2437.0,181.33,181.53,181.27,181.37,2437.0
2024-04-19 13:10:00,181.37,181.37,181.12,181.22,2600.0,181.37,181.37,181.12,181.22,2600.0
2024-04-19 13:15:00,181.11,181.11,180.89,180.91,2933.0,181.11,181.11,180.89,180.91,2933.0
2024-04-19 13:20:00,180.86,180.86,180.7,180.71,3109.0,180.86,180.86,180.7,180.71,3109.0
2024-04-19 13:25:00,180.8,180.87,180.44,180.44,4710.0,180.8,180.87,180.44,180.44,4710.0
2024-04-19 13:30:00,180.42,180.43,180.27,180.34,1800.0,180.42,180.43,180.27,180.34,1800.0
2024-04-19 13:35:00,180.43,180.48,180.11,180.17,4114.0,180.43,180.48,180.11,180.17,4114.0
2024-04-19 13:40:00,180.19,180.2,180.08,180.08,1500.0,180.19,180.2,180.08,180.08,1500.0
2024-04-19 13:45:00,180.28,180.41,180.28,180.41,1005.0,180.28,180.41,180.28,180.41,1005.0
2024-04-19 13:50:00,180.49,180.67,180.43,180.66,2101.0,180.49,180.67,180.43,180.66,2101.0
2024-04-19 13:55:00,180.64,180.64,180.04,180.05,2700.0,180.64,180.64,180.04,180.05,2700.0
2024-04-19 14:00:00,179.87,179.9,179.27,179.28,9500.0,179.87,179.9,179.27,179.28,9500.0
2024-04-19 14:05:00,179.28,179.49,179.13,179.45,2961.0,179.28,179.49,179.13,179.45,2961.0
2024-04-19 14:10:00,179.57,179.57,179.48,179.49,900.0,179.57,179.57,179.48,179.49,900.0
2024-04-19 14:15:00,179.42,179.42,179.32,179.36,2931.0,179.42,179.42,179.32,179.36,2931.0
2024-04-19 14:20:00,179.25,179.43,179.25,179.33,3068.0,179.25,179.43,179.25,179.33,3068.0
2024-04-19 14:25:00,179.31,179.31,179.06,179.06,900.0,179.31,179.31,179.06,179.06,900.0
2024-04-19 14:30:00,179.03,179.07,178.89,179.06,1109.0,179.03,179.07,178.89,179.06,1109.0
2024-04-19 14:35:00,179.07,179.07,178.81,178.81,937.0,179.07,179.07,178.81,178.81,937.0
2024-04-19 14:40:00,178.8,178.8,178.53,178.55,2395.0,178.8,178.8,178.53,178.55,2395.0
2024-04-19 14:45:00,178.53,178.54,178.26,178.26,4958.0,178.53,178.54,178.26,178.26,4958.0
2024-04-19 14:50:00,178.26,178.42,178.11,178.14,3717.0,178.26,178.42,178.11,178.14,3717.0
2024-04-19 14:55:00,178.23,178.56,178.19,178.35,12258.0,178.23,178.56,178.19,178.35,12258.0
2024-04-19 15:00:00,178.33,178.46,178.14,178.42,9590.0,178.33,178.46,178.14,178.42,9590.0
2024-04-19 15:05:00,178.39,178.39,178.02,178.28,6330.0,178.39,178.39,178.02,178.28,6330.0
2024-04-19 15:10:00,178.16,178.5,178.16,178.21,8221.0,178.16,178.5,178.16,178.21,8221.0
2024-04-19 15:15:00,178.15,178.26,178.04,178.24,3875.0,178.15,178.26,178.04,178.24,3875.0
2024-04-19 15:20:00,178.32,178.32,177.84,177.84,8300.0,178.32,178.32,177.84,177.84,8300.0
2024-04-19 15:25:00,177.96,178.15,177.83,177.97,6192.0,177.96,178.15,177.83,177.97,6192.0
2024-04-19 15:30:00,178.02,178.14,178.02,178.04,3445.0,178.02,178.14,178.02,178.04,3445.0
2024-04-19 15:35:00,178.04,178.23,177.52,178.2,12843.0,178.04,178.23,177.52,178.2,12843.0
2024-04-19 15:40:00,178.19,178.23,177.98,178.13,5396.0,178.19,178.23,177.98,178.13,5396.0
2024-04-19 15:45:00,178.12,178.33,178.03,178.24,15002.0,178.12,178.33,178.03,178.24,15002.0
2024-04-19 15:50:00,178.3,178.9,178.27,178.8,14197.0,178.3,178.9,178.27,178.8,14197.0
2024-04-19 15:55:00,178.72,178.93,178.51,178.55,29323.0,178.72,178.93,178.51,178.55,29323.0
2024-04-22 09:30:00,180.2,180.81,178.48,179.16,10108.0,180.2,180.81,178.48,179.16,10108.0
2024-04-22 09:35:00,179.15,179.67,178.23,179.2,2648.0,179.15,179.67,178.23,179.2,2648.0
2024-04-22 09:40:00,178.92,179.68,178.9,179.68,2467.0,178.92,179.68,178.9,179.68,2467.0
2024-04-22 09:45:00,179.59,179.6,179.46,179.5,1101.0,179.59,179.6,179.46,179.5,1101.0
2024-04-22 09:50:00,179.58,180.3,179.58,180.3,20239.0,179.58,180.3,179.58,180.3,20239.0
2024-04-22 09:55:00,180.24,180.24,179.38,179.38,6479.0,180.24,180.24,179.38,179.38,6479.0
2024-04-22 10:00:00,179.56,179.58,179.07,179.19,8776.0,179.56,179.58,179.07,179.19,8776.0
2024-04-22 10:05:00,179.04,179.21,178.75,178.75,2789.0,179.04,179.21,178.75,178.75,2789.0
2024-04-22 10:10:00,178.67,178.99,178.67,178.94,19683.0,178.67,178.99,178.67,178.94,19683.0
2024-04-22 10:15:00,179.03,179.05,178.75,178.84,5563.0,179.03,179.05,178.75,178.84,5563.0
2024-04-22 10:20:00,178.84,178.89,178.69,178.89,4248.0,178.84,178.89,178.69,178.89,4248.0
2024-04-22 10:25:00,178.85,178.89,178.47,178.5,11667.0,178.85,178.89,178.47,178.5,11667.0
2024-04-22 10:30:00,178.41,178.55,178.06,178.34,4077.0,178.41,178.55,178.06,178.34,4077.0
2024-04-22 10:35:00,178.38,178.38,177.84,177.84,500.0,178.38,178.38,177.84,177.84,500.0
2024-04-22 10:40:00,177.98,178.03,177.52,177.53,1300.0,177.98,178.03,177.52,177.53,1300.0
2024-04-22 10:45:00,177.61,177.78,177.49,177.49,1300.0,177.61,177.78,177.49,177.49,1300.0
2024-04-22 10:50:00,177.41,177.41,176.76,177.0,11299.0,177.41,177.41,176.76,177.0,11299.0
2024-04-22 10:55:00,176.89,176.98,176.68,176.81,2400.0,176.89,176.98,176.68,176.81,2400.0
2024-04-22 11:00:00,176.71,176.79,176.61,176.78,3845.0,176.71,176.79,176.61,176.78,3845.0
2024-04-22 11:05:00,176.7,176.7,176.47,176.57,1385.0,176.7,176.7,176.47,176.57,1385.0
2024-04-22 11:10:00,176.5,176.51,176.28,176.49,1822.0,176.5,176.51,176.28,176.49,1822.0
2024-04-22 11:15:00,176.36,176.75,176.36,176.59,4126.0,176.36,176.75,176.36,176.59,4126.0
2024-04-22 11:20:00,176.65,176.65,175.91,175.97,6094.0,176.65,176.65,175.91,175.97,6094.0
2024-04-22 11:25:00,175.86,175.93,175.74,175.91,1633.0,175.86,175.93,175.74,175.91,1633.0
2024-04-22 11:30:00,175.77,176.27,175.77,176.13,2446.0,175.77,176.27,175.77,176.13,2446.0
2024-04-22 11:35:00,176.06,176.45,176.01,176.35,2427.0,176.06,176.45,176.01,176.35,2427.0
2024-04-22 11:40:00,176.57,176.67,175.94,176.01,2901.0,176.57,176.67,175.94,176.01,2901.0
2024-04-22 11:45:00,175.98,176.08,175.97,176.06,416.0,175.98,176.08,175.97,176.06,416.0
2024-04-22 11:50:00,176.09,176.12,175.95,175.98,4168.0,176.09,176.12,175.95,175.98,4168.0
2024-04-22 11:55:00,175.91,175.91,175.62,175.74,1200.0,175.91,175.91,175.62,175.74,1200.0
2024-04-22 12:00:00,175.89,176.04,175.78,176.0,4601.0,175.89,176.04,175.78,176.0,4601.0
2024-04-22 12:05:00,176.0,176.37,176.0,176.37,1060.0,176.0,176.37,176.0,176.37,1060.0
2024-04-22 12:10:00,176.69,176.69,176.68,176.69,200.0,176.69,176.69,176.68,176.69,200.0
2024-04-22 12:15:00,176.72,177.18,176.72,176.94,1122.0,176.72,177.18,176.72,176.94,1122.0
2024-04-22 12:20:00,176.86,177.08,176.6,176.6,1600.0,176.86,177.08,176.6,176.6,1600.0
2024-04-22 12:25:00,176.71,176.71,176.5,176.58,400.0,176.71,176.71,176.5,176.58,400.0
2024-04-22 12:30:00,176.51,176.53,176.34,176.47,1100.0,176.51,176.53,176.34,176.47,1100.0
2024-04-22 12:35:00,176.59,176.7,176.53,176.64,1453.0,176.59,176.7,176.53,176.64,1453.0
2024-04-22 12:40:00,176.71,177.07,176.71,177.06,1468.0,176.71,177.07,176.71,177.06,1468.0
2024-04-22 12:45:00,177.06,177.18,176.98,177.09,1513.0,177.06,177.18,176.98,177.09,1513.0
2024-04-22 12:50:00,177.09,177.1,176.93,176.93,1300.0,177.09,177.1,176.93,176.93,1300.0
2024-04-22 12:55:00,176.93,177.13,176.93,177.13,1031.0,176.93,177.13,176.93,177.13,1031.0
2024-04-22 13:00:00,177.09,177.16,177.03,177.03,422.0,177.09,177.16,177.03,177.03,422.0
2024-04-22 13:05:00,177.12,177.35,177.11,177.35,608.0,177.12,177.35,177.11,177.35,608.0
2024-04-22 13:10:00,177.42,177.63,177.34,177.63,3056.0,177.42,177.63,177.34,177.63,3056.0
2024-04-22 13:15:00,177.56,177.71,177.51,177.71,12272.0,177.56,177.71,177.51,177.71,12272.0
2024-04-22 13:20:00,177.53,177.71,177.53,177.71,500.0,177.53,177.71,177.53,177.71,500.0
2024-04-22 13:25:00,177.7,178.08,177.7,178.08,1599.0,177.7,178.08,177.7,178.08,1599.0
2024-04-22 13:30:00,178.22,178.31,178.07,178.13,6300.0,178.22,178.31,178.07,178.13,6300.0
2024-04-22 13:35:00,178.15,178.15,177.98,178.06,1667.0,178.15,178.15,177.98,178.06,1667.0
2024-04-22 13:40:00,177.97,177.97,177.91,177.91,500.0,177.97,177.97,177.91,177.91,500.0
2024-04-22 13:45:00,177.95,178.14,177.89,178.14,3115.0,177.95,178.14,177.89,178.14,3115.0
2024-04-22 13:50:00,178.06,178.71,178.06,178.71,2129.0,178.06,178.71,178.06,178.71,2129.0
2024-04-22 13:55:00,178.62,178.62,178.31,178.31,3469.0,178.62,178.62,178.31,178.31,3469.0
2024-04-22 14:00:00,178.28,178.4,178.19,178.31,2540.0,178.28,178.4,178.19,178.31,2540.0
2024-04-22 14:05:00,178.24,178.54,178.19,178.41,15029.0,178.24,178.54,178.19,178.41,15029.0
2024-04-22 14:10:00,178.54,178.62,178.38,178.42,3127.0,178.54,178.62,178.38,178.42,3127.0
2024-04-22 14:15:00,178.41,178.56,178.41,178.42,2387.0,178.41,178.56,178.41,178.42,2387.0
2024-04-22 14:20:00,178.42,178.57,178.42,178.44,1301.0,178.42,178.57,178.42,178.44,1301.0
2024-04-22 14:25:00,178.51,178.93,178.44,178.91,2467.0,178.51,178.93,178.44,178.91,2467.0
2024-04-22 14:30:00,178.95,178.99,178.63,178.71,1313.0,178.95,178.99,178.63,178.71,1313.0
2024-04-22 14:35:00,178.74,178.75,178.3,178.3,1357.0,178.74,178.75,178.3,178.3,1357.0
2024-04-22 14:40:00,178.36,178.36,177.97,177.97,767.0,178.36,178.36,177.97,177.97,767.0
2024-04-22 14:45:00,178.13,178.15,177.9,177.94,800.0,178.13,178.15,177.9,177.94,800.0
2024-04-22 14:50:00,177.89,178.02,177.88,177.98,1451.0,177.89,178.02,177.88,177.98,1451.0
2024-04-22 14:55:00,178.11,178.19,178.06,178.06,1703.0,178.11,178.19,178.06,178.06,1703.0
2024-04-22 15:00:00,178.25,178.35,178.19,178.3,1615.0,178.25,178.35,178.19,178.3,1615.0
2024-04-22 15:05:00,178.31,178.65,178.31,178.65,4228.0,178.31,178.65,178.31,178.65,4228.0
2024-04-22 15:10:00,178.7,179.11,178.68,179.09,3720.0,178.7,179.11,178.68,179.09,3720.0
2024-04-22 15:15:00,179.16,179.24,178.99,178.99,2953.0,179.16,179.24,178.99,178.99,2953.0
2024-04-22 15:20:00,178.8,178.89,178.57,178.75,3547.0,178.8,178.89,178.57,178.75,3547.0
2024-04-22 15:25:00,178.75,178.81,178.66,178.7,1648.0,178.75,178.81,178.66,178.7,1648.0
2024-04-22 15:30:00,178.64,178.87,178.5,178.5,5159.0,178.64,178.87,178.5,178.5,5159.0
2024-04-22 15:35:00,178.36,178.55,178.22,178.55,2166.0,178.36,178.55,178.22,178.55,2166.0
2024-04-22 15:40:00,178.62,178.86,178.56,178.86,4193.0,178.62,178.86,178.56,178.86,4193.0
2024-04-22 15:45:00,178.83,178.88,178.25,178.25,14815.0,178.83,178.88,178.25,178.25,14815.0
2024-04-22 15:50:00,178.19,178.23,177.9,177.98,17234.0,178.19,178.23,177.9,177.98,17234.0
2024-04-22 15:55:00,177.97,178.02,177.61,177.65,57270.0,177.97,178.02,177.61,177.65,57270.0
2024-04-23 09:30:00,178.62,178.86,178.62,178.86,3271.0,178.62,178.86,178.62,178.86,3271.0
2024-04-23 09:35:00,179.22,179.47,178.83,178.83,3931.0,179.22,179.47,178.83,178.83,3931.0
2024-04-23 09:40:00,178.59,178.91,178.59,178.86,1600.0,178.59,178.91,178.59,178.86,1600.0
2024-04-23 09:45:00,178.86,179.28,178.86,179.2,10341.0,178.86,179.28,178.86,179.2,10341.0
2024-04-23 09:50:00,179.22,179.46,179.06,179.46,3865.0,179.22,179.46,179.06,179.46,3865.0
2024-04-23 09:55:00,179.55,179.88,179.55,179.73,3761.0,179.55,179.88,179.55,179.73,3761.0
2024-04-23 10:00:00,179.6,179.85,179.42,179.78,3705.0,179.6,179.85,179.42,179.78,3705.0
2024-04-23 10:05:00,179.85,180.77,179.77,180.51,13756.0,179.85,180.77,179.77,180.51,13756.0
2024-04-23 10:10:00,180.56,181.0,180.54,180.6,13763.0,180.56,181.0,180.54,180.6,13763.0
2024-04-23 10:15:00,180.44,180.95,180.44,180.69,15663.0,180.44,180.95,180.44,180.69,15663.0
2024-04-23 10:20:00,180.68,180.77,180.63,180.71,2235.0,180.68,180.77,180.63,180.71,2235.0
2024-04-23 10:25:00,180.82,181.11,180.72,181.06,4404.0,180.82,181.11,180.72,181.06,4404.0
2024-04-23 10:30:00,181.05,181.11,180.65,180.87,5915.0,181.05,181.11,180.65,180.87,5915.0
2024-04-23 10:35:00,180.62,180.65,179.86,179.88,30033.0,180.62,180.65,179.86,179.88,30033.0
2024-04-23 10:40:00,179.98,180.27,179.77,180.27,7991.0,179.98,180.27,179.77,180.27,7991.0
2024-04-23 10:45:00,180.2,180.21,179.93,180.04,4971.0,180.2,180.21,179.93,180.04,4971.0
2024-04-23 10:50:00,180.12,180.33,179.92,179.92,29100.0,180.12,180.33,179.92,179.92,29100.0
2024-04-23 10:55:00,179.92,179.92,179.55,179.55,3870.0,179.92,179.92,179.55,179.55,3870.0
2024-04-23 11:00:00,179.54,179.61,179.03,179.34,13640.0,179.54,179.61,179.03,179.34,13640.0
2024-04-23 11:05:00,179.39,179.46,179.21,179.33,1430.0,179.39,179.46,179.21,179.33,1430.0
2024-04-23 11:10:00,179.34,179.96,179.33,179.96,3154.0,179.34,179.96,179.33,179.96,3154.0
2024-04-23 11:15:00,180.0,180.2,179.91,180.02,3089.0,180.0,180.2,179.91,180.02,3089.0
2024-04-23 11:20:00,180.02,180.45,179.99,180.29,4189.0,180.02,180.45,179.99,180.29,4189.0
2024-04-23 11:25:00,180.37,180.52,180.28,180.44,3176.0,180.37,180.52,180.28,180.44,3176.0
2024-04-23 11:30:00,180.39,180.49,179.54,179.68,5069.0,180.39,180.49,179.54,179.68,5069.0
2024-04-23 11:35:00,179.81,179.96,179.72,179.72,2541.0,179.81,179.96,179.72,179.72,2541.0
2024-04-23 11:40:00,179.73,179.93,179.73,179.75,1700.0,179.73,179.93,179.73,179.75,1700.0
2024-04-23 11:45:00,179.75,179.88,179.68,179.75,1516.0,179.75,179.88,179.68,179.75,1516.0
2024-04-23 11:50:00,179.75,179.94,179.63,179.87,2700.0,179.75,179.94,179.63,179.87,2700.0
2024-04-23 11:55:00,179.94,179.97,179.62,179.65,3928.0,179.94,179.97,179.62,179.65,3928.0
2024-04-23 12:00:00,179.71,179.92,179.59,179.86,2750.0,179.71,179.92,179.59,179.86,2750.0
2024-04-23 12:05:00,180.0,180.15,179.97,180.08,1829.0,180.0,180.15,179.97,180.08,1829.0
2024-04-23 12:10:00,180.04,180.26,179.99,180.25,4532.0,180.04,180.26,179.99,180.25,4532.0
2024-04-23 12:15:00,180.36,180.51,180.33,180.39,1820.0,180.36,180.51,180.33,180.39,1820.0
2024-04-23 12:20:00,180.5,180.66,180.41,180.66,2191.0,180.5,180.66,180.41,180.66,2191.0
2024-04-23 12:25:00,180.77,180.9,180.64,180.71,5124.0,180.77,180.9,180.64,180.71,5124.0
2024-04-23 12:30:00,180.71,180.79,180.44,180.5,4528.0,180.71,180.79,180.44,180.5,4528.0
2024-04-23 12:35:00,180.58,180.58,180.4,180.5,2683.0,180.58,180.58,180.4,180.5,2683.0
2024-04-23 12:40:00,180.4,180.55,180.33,180.47,2907.0,180.4,180.55,180.33,180.47,2907.0
2024-04-23 12:45:00,180.45,180.63,180.45,180.56,2047.0,180.45,180.63,180.45,180.56,2047.0
2024-04-23 12:50:00,180.56,180.57,180.53,180.53,800.0,180.56,180.57,180.53,180.53,800.0
2024-04-23 12:55:00,180.58,180.62,180.13,180.13,4400.0,180.58,180.62,180.13,180.13,4400.0
2024-04-23 13:00:00,180.19,180.4,180.18,180.38,3564.0,180.19,180.4,180.18,180.38,3564.0
2024-04-23 13:05:00,180.38,180.56,180.37,180.47,1371.0,180.38,180.56,180.37,180.47,1371.0
2024-04-23 13:10:00,180.54,180.56,180.38,180.56,4400.0,180.54,180.56,180.38,180.56,4400.0
2024-04-23 13:15:00,180.7,180.76,180.56,180.76,1731.0,180.7,180.76,180.56,180.76,1731.0
2024-04-23 13:20:00,180.9,180.9,180.9,180.9,100.0,180.9,180.9,180.9,180.9,100.0
2024-04-23 13:25:00,180.89,181.11,180.89,181.06,1911.0,180.89,181.11,180.89,181.06,1911.0
2024-04-23 13:30:00,181.01,181.06,180.65,180.65,3642.0,181.01,181.06,180.65,180.65,3642.0
2024-04-23 13:35:00,180.78,180.78,180.64,180.65,800.0,180.78,180.78,180.64,180.65,800.0
2024-04-23 13:40:00,180.67,180.89,180.66,180.89,2235.0,180.67,180.89,180.66,180.89,2235.0
2024-04-23 13:45:00,180.9,181.03,180.9,181.0,1158.0,180.9,181.03,180.9,181.0,1158.0
2024-04-23 13:50:00,180.95,181.04,180.86,180.94,1601.0,180.95,181.04,180.86,180.94,1601.0
2024-04-23 13:55:00,181.02,181.07,180.94,181.06,2634.0,181.02,181.07,180.94,181.06,2634.0
2024-04-23 14:00:00,181.06,181.06,180.97,181.04,1677.0,181.06,181.06,180.97,181.04,1677.0
2024-04-23 14:05:00,181.01,181.04,180.83,180.94,3476.0,181.01,181.04,180.83,180.94,3476.0
2024-04-23 14:10:00,181.04,181.05,180.89,181.02,2525.0,181.04,181.05,180.89,181.02,2525.0
2024-04-23 14:15:00,181.07,181.38,181.07,181.38,1810.0,181.07,181.38,181.07,181.38,1810.0
2024-04-23 14:20:00,181.31,181.46,181.24,181.24,5611.0,181.31,181.46,181.24,181.24,5611.0
2024-04-23 14:25:00,181.34,181.48,181.34,181.41,1217.0,181.34,181.48,181.34,181.41,1217.0
2024-04-23 14:30:00,181.39,181.53,181.31,181.53,4458.0,181.39,181.53,181.31,181.53,4458.0
2024-04-23 14:35:00,181.54,181.54,181.11,181.12,4791.0,181.54,181.54,181.11,181.12,4791.0
2024-04-23 14:40:00,181.13,181.14,180.94,181.0,2804.0,181.13,181.14,180.94,181.0,2804.0
2024-04-23 14:45:00,181.05,181.12,180.79,180.79,3491.0,181.05,181.12,180.79,180.79,3491.0
2024-04-23 14:50:00,180.73,180.73,180.37,180.37,2941.0,180.73,180.73,180.37,180.37,2941.0
2024-04-23 14:55:00,180.46,180.62,180.46,180.58,2446.0,180.46,180.62,180.46,180.58,2446.0
2024-04-23 15:00:00,180.58,180.8,180.31,180.8,19235.0,180.58,180.8,180.31,180.8,19235.0
2024-04-23 15:05:00,180.79,181.26,180.74,181.16,6868.0,180.79,181.26,180.74,181.16,6868.0
2024-04-23 15:10:00,181.27,181.74,181.13,181.73,6150.0,181.27,181.74,181.13,181.73,6150.0
2024-04-23 15:15:00,181.74,181.85,181.38,181.38,18076.0,181.74,181.85,181.38,181.38,18076.0
2024-04-23 15:20:00,181.27,181.79,181.26,181.68,4704.0,181.27,181.79,181.26,181.68,4704.0
2024-04-23 15:25:00,181.67,181.74,181.53,181.6,4984.0,181.67,181.74,181.53,181.6,4984.0
2024-04-23 15:30:00,181.58,181.66,181.36,181.43,8212.0,181.58,181.66,181.36,181.43,8212.0
2024-04-23 15:35:00,181.49,181.63,181.44,181.48,3978.0,181.49,181.63,181.44,181.48,3978.0
2024-04-23 15:40:00,181.49,181.59,181.36,181.41,5854.0,181.49,181.59,181.36,181.41,5854.0
2024-04-23 15:45:00,181.39,181.39,180.98,181.24,24974.0,181.39,181.39,180.98,181.24,24974.0
2024-04-23 15:50:00,181.17,181.18,180.73,180.8,43652.0,181.17,181.18,180.73,180.8,43652.0
2024-04-23 15:55:00,180.85,180.97,180.44,180.8,44944.0,180.85,180.97,180.44,180.8,44944.0
2024-04-24 09:30:00,180.27,182.0,180.01,182.0,7941.0,180.27,182.0,180.01,182.0,7941.0
2024-04-24 09:35:00,182.09,183.15,182.0,182.64,14985.0,182.09,183.15,182.0,182.64,14985.0
2024-04-24 09:40:00,182.5,182.75,182.24,182.44,5117.0,182.5,182.75,182.24,182.44,5117.0
2024-04-24 09:45:00,182.44,182.46,181.79,182.22,17242.0,182.44,182.46,181.79,182.22,17242.0
2024-04-24 09:50:00,182.34,182.91,182.23,182.65,7661.0,182.34,182.91,182.23,182.65,7661.0
2024-04-24 09:55:00,182.65,182.66,181.88,181.88,7618.0,182.65,182.66,181.88,181.88,7618.0
2024-04-24 10:00:00,181.96,182.01,181.34,181.34,13892.0,181.96,182.01,181.34,181.34,13892.0
2024-04-24 10:05:00,181.42,181.98,181.42,181.98,2900.0,181.42,181.98,181.42,181.98,2900.0
2024-04-24 10:10:00,182.1,182.11,181.3,181.3,5920.0,182.1,182.11,181.3,181.3,5920.0
2024-04-24 10:15:00,181.29,181.58,181.18,181.21,3800.0,181.29,181.58,181.18,181.21,3800.0
2024-04-24 10:20:00,181.25,181.51,181.01,181.51,5170.0,181.25,181.51,181.01,181.51,5170.0
2024-04-24 10:25:00,181.67,181.76,181.39,181.51,4888.0,181.67,181.76,181.39,181.51,4888.0
2024-04-24 10:30:00,181.5,181.77,181.23,181.23,6198.0,181.5,181.77,181.23,181.23,6198.0
2024-04-24 10:35:00,181.22,181.73,181.18,181.73,3043.0,181.22,181.73,181.18,181.73,3043.0
2024-04-24 10:40:00,181.68,181.85,181.63,181.78,6704.0,181.68,181.85,181.63,181.78,6704.0
2024-04-24 10:45:00,181.74,181.74,181.12,181.29,6114.0,181.74,181.74,181.12,181.29,6114.0
2024-04-24 10:50:00,181.13,181.26,180.78,181.01,4305.0,181.13,181.26,180.78,181.01,4305.0
2024-04-24 10:55:00,180.91,181.06,180.67,180.99,3062.0,180.91,181.06,180.67,180.99,3062.0
2024-04-24 11:00:00,181.01,181.1,180.3,180.45,4006.0,181.01,181.1,180.3,180.45,4006.0
2024-04-24 11:05:00,180.53,180.53,180.38,180.53,1873.0,180.53,180.53,180.38,180.53,1873.0
2024-04-24 11:10:00,180.46,180.46,180.25,180.44,5346.0,180.46,180.46,180.25,180.44,5346.0
2024-04-24 11:15:00,180.44,180.45,179.55,179.56,11054.0,180.44,180.45,179.55,179.56,11054.0
2024-04-24 11:20:00,179.34,179.45,179.25,179.42,3318.0,179.34,179.45,179.25,179.42,3318.0
2024-04-24 11:25:00,179.47,179.59,179.34,179.54,4460.0,179.47,179.59,179.34,179.54,4460.0
2024-04-24 11:30:00,179.58,179.81,179.46,179.48,3306.0,179.58,179.81,179.46,179.48,3306.0
2024-04-24 11:35:00,179.48,179.48,178.68,178.7,2823.0,179.48,179.48,178.68,178.7,2823.0
2024-04-24 11:40:00,178.92,179.19,178.74,178.75,3913.0,178.92,179.19,178.74,178.75,3913.0
2024-04-24 11:45:00,178.62,178.71,178.55,178.68,1900.0,178.62,178.71,178.55,178.68,1900.0
2024-04-24 11:50:00,178.54,178.59,178.22,178.22,2532.0,178.54,178.59,178.22,178.22,2532.0
2024-04-24 11:55:00,178.22,178.75,178.22,178.75,1700.0,178.22,178.75,178.22,178.75,1700.0
2024-04-24 12:00:00,178.66,178.79,178.52,178.78,2243.0,178.66,178.79,178.52,178.78,2243.0
2024-04-24 12:05:00,178.8,178.8,178.52,178.56,1800.0,178.8,178.8,178.52,178.56,1800.0
2024-04-24 12:10:00,178.61,178.91,178.58,178.8,2402.0,178.61,178.91,178.58,178.8,2402.0
2024-04-24 12:15:00,178.92,178.97,178.63,178.84,4608.0,178.92,178.97,178.63,178.84,4608.0
2024-04-24 12:20:00,178.84,179.07,178.67,178.67,10510.0,178.84,179.07,178.67,178.67,10510.0
2024-04-24 12:25:00,178.58,179.0,178.57,179.0,4048.0,178.58,179.0,178.57,179.0,4048.0
2024-04-24 12:30:00,178.86,178.94,178.7,178.71,2968.0,178.86,178.94,178.7,178.71,2968.0
2024-04-24 12:35:00,178.64,179.01,178.61,178.84,4356.0,178.64,179.01,178.61,178.84,4356.0
2024-04-24 12:40:00,178.76,178.82,178.61,178.81,3693.0,178.76,178.82,178.61,178.81,3693.0
2024-04-24 12:45:00,178.83,178.83,178.83,178.83,200.0,178.83,178.83,178.83,178.83,200.0
2024-04-24 12:50:00,178.84,179.02,178.84,178.98,3472.0,178.84,179.02,178.84,178.98,3472.0
2024-04-24 12:55:00,178.89,179.01,178.82,178.99,5295.0,178.89,179.01,178.82,178.99,5295.0
2024-04-24 13:00:00,178.99,179.15,178.9,179.01,12300.0,178.99,179.15,178.9,179.01,12300.0
2024-04-24 13:05:00,179.0,179.09,178.89,178.89,3018.0,179.0,179.09,178.89,178.89,3018.0
2024-04-24 13:10:00,178.98,179.21,178.97,179.18,4107.0,178.98,179.21,178.97,179.18,4107.0
2024-04-24 13:15:00,179.09,179.72,179.09,179.61,8737.0,179.09,179.72,179.09,179.61,8737.0
2024-04-24 13:20:00,179.65,180.13,179.6,180.13,6705.0,179.65,180.13,179.6,180.13,6705.0
2024-04-24 13:25:00,180.1,180.22,180.1,180.18,800.0,180.1,180.22,180.1,180.18,800.0
2024-04-24 13:30:00,180.25,180.26,179.93,179.97,6422.0,180.25,180.26,179.93,179.97,6422.0
2024-04-24 13:35:00,179.87,179.95,179.67,179.85,3527.0,179.87,179.95,179.67,179.85,3527.0
2024-04-24 13:40:00,180.02,180.2,180.02,180.09,1345.0,180.02,180.2,180.02,180.09,1345.0
2024-04-24 13:45:00,180.31,180.45,180.25,180.42,2556.0,180.31,180.45,180.25,180.42,2556.0
2024-04-24 13:50:00,180.42,180.58,180.31,180.49,5839.0,180.42,180.58,180.31,180.49,5839.0
2024-04-24 13:55:00,180.49,180.49,180.04,180.17,6653.0,180.49,180.49,180.04,180.17,6653.0
2024-04-24 14:00:00,180.17,180.17,179.63,179.72,7088.0,180.17,180.17,179.63,179.72,7088.0
2024-04-24 14:05:00,179.54,179.6,179.14,179.58,2600.0,179.54,179.6,179.14,179.58,2600.0
2024-04-24 14:10:00,179.4,179.42,179.16,179.17,4657.0,179.4,179.42,179.16,179.17,4657.0
2024-04-24 14:15:00,179.1,179.26,179.02,179.09,1800.0,179.1,179.26,179.02,179.09,1800.0
2024-04-24 14:20:00,179.08,179.15,178.97,179.09,7696.0,179.08,179.15,178.97,179.09,7696.0
2024-04-24 14:25:00,179.07,179.29,178.97,178.97,5285.0,179.07,179.29,178.97,178.97,5285.0
2024-04-24 14:30:00,178.98,179.09,178.79,178.79,2332.0,178.98,179.09,178.79,178.79,2332.0
2024-04-24 14:35:00,178.75,179.11,178.62,179.11,3912.0,178.75,179.11,178.62,179.11,3912.0
2024-04-24 14:40:00,179.11,179.3,178.99,179.29,4287.0,179.11,179.3,178.99,179.29,4287.0
2024-04-24 14:45:00,179.35,179.35,179.13,179.13,5095.0,179.35,179.35,179.13,179.13,5095.0
2024-04-24 14:50:00,179.14,179.28,179.06,179.14,4512.0,179.14,179.28,179.06,179.14,4512.0
2024-04-24 14:55:00,179.18,179.24,179.13,179.17,3194.0,179.18,179.24,179.13,179.17,3194.0
2024-04-24 15:00:00,179.07,179.45,178.99,179.45,5520.0,179.07,179.45,178.99,179.45,5520.0
2024-04-24 15:05:00,179.4,179.5,179.24,179.5,6548.0,179.4,179.5,179.24,179.5,6548.0
2024-04-24 15:10:00,179.5,179.54,179.49,179.52,1807.0,179.5,179.54,179.49,179.52,1807.0
2024-04-24 15:15:00,179.53,179.53,179.35,179.5,6436.0,179.53,179.53,179.35,179.5,6436.0
2024-04-24 15:20:00,179.48,179.51,179.26,179.36,6784.0,179.48,179.51,179.26,179.36,6784.0
2024-04-24 15:25:00,179.41,179.55,179.29,179.3,3756.0,179.41,179.55,179.29,179.3,3756.0
2024-04-24 15:30:00,179.27,179.28,179.05,179.06,5565.0,179.27,179.28,179.05,179.06,5565.0
2024-04-24 15:35:00,179.02,179.03,178.87,178.94,11195.0,179.02,179.03,178.87,178.94,11195.0
2024-04-24 15:40:00,178.89,179.03,178.89,178.93,9365.0,178.89,179.03,178.89,178.93,9365.0
2024-04-24 15:45:00,178.91,178.96,178.75,178.9,20197.0,178.91,178.96,178.75,178.9,20197.0
2024-04-24 15:50:00,178.83,178.92,178.62,178.75,22625.0,178.83,178.92,178.62,178.75,22625.0
2024-04-24 15:55:00,178.79,179.0,178.7,178.72,63923.0,178.79,179.0,178.7,178.72,63923.0
2024-04-25 09:30:00,177.97,179.26,177.92,179.26,12348.0,177.97,179.26,177.92,179.26,12348.0
2024-04-25 09:35:00,179.13,179.13,177.68,177.94,4622.0,179.13,179.13,177.68,177.94,4622.0
2024-04-25 09:40:00,177.92,178.84,177.91,178.81,7337.0,177.92,178.84,177.91,178.81,7337.0
2024-04-25 09:45:00,179.54,179.62,178.98,179.02,5700.0,179.54,179.62,178.98,179.02,5700.0
2024-04-25 09:50:00,178.81,178.83,177.64,177.71,3866.0,178.81,178.83,177.64,177.71,3866.0
2024-04-25 09:55:00,177.86,177.86,177.25,177.25,6722.0,177.86,177.86,177.25,177.25,6722.0
2024-04-25 10:00:00,177.07,177.14,176.78,176.97,4843.0,177.07,177.14,176.78,176.97,4843.0
2024-04-25 10:05:00,177.11,177.15,176.6,176.61,4521.0,177.11,177.15,176.6,176.61,4521.0
2024-04-25 10:10:00,176.54,177.36,176.45,177.36,4932.0,176.54,177.36,176.45,177.36,4932.0
2024-04-25 10:15:00,177.33,177.33,177.06,177.16,2486.0,177.33,177.33,177.06,177.16,2486.0
2024-04-25 10:20:00,177.28,177.7,177.1,177.62,2440.0,177.28,177.7,177.1,177.62,2440.0
2024-04-25 10:25:00,177.62,177.65,176.9,176.9,8562.0,177.62,177.65,176.9,176.9,8562.0
2024-04-25 10:30:00,176.9,176.92,176.41,176.5,5901.0,176.9,176.92,176.41,176.5,5901.0
2024-04-25 10:35:00,176.39,176.39,175.86,175.89,4812.0,176.39,176.39,175.86,175.89,4812.0
2024-04-25 10:40:00,175.88,175.91,175.45,175.45,2525.0,175.88,175.91,175.45,175.45,2525.0
2024-04-25 10:45:00,175.64,175.71,175.24,175.38,2852.0,175.64,175.71,175.24,175.38,2852.0
2024-04-25 10:50:00,175.29,175.29,174.9,174.92,2195.0,175.29,175.29,174.9,174.92,2195.0
2024-04-25 10:55:00,175.06,175.17,174.64,174.93,14531.0,175.06,175.17,174.64,174.93,14531.0
2024-04-25 11:00:00,174.91,175.58,174.91,175.34,2900.0,174.91,175.58,174.91,175.34,2900.0
2024-04-25 11:05:00,175.24,175.96,175.24,175.95,4603.0,175.24,175.96,175.24,175.95,4603.0
2024-04-25 11:10:00,175.95,176.27,175.69,175.81,9152.0,175.95,176.27,175.69,175.81,9152.0
2024-04-25 11:15:00,175.89,176.04,175.59,175.79,6726.0,175.89,176.04,175.59,175.79,6726.0
2024-04-25 11:20:00,175.74,175.84,175.68,175.78,1200.0,175.74,175.84,175.68,175.78,1200.0
2024-04-25 11:25:00,175.9,175.92,175.67,175.77,1257.0,175.9,175.92,175.67,175.77,1257.0
2024-04-25 11:30:00,175.78,176.25,175.71,175.85,4229.0,175.78,176.25,175.71,175.85,4229.0
2024-04-25 11:35:00,176.0,176.0,175.5,175.59,6264.0,176.0,176.0,175.5,175.59,6264.0
2024-04-25 11:40:00,175.63,175.91,175.63,175.68,3295.0,175.63,175.91,175.63,175.68,3295.0
2024-04-25 11:45:00,175.85,176.21,175.77,176.21,7000.0,175.85,176.21,175.77,176.21,7000.0
2024-04-25 11:50:00,176.11,176.84,176.1,176.84,4789.0,176.11,176.84,176.1,176.84,4789.0
2024-04-25 11:55:00,176.82,177.19,176.82,177.09,4206.0,176.82,177.19,176.82,177.09,4206.0
2024-04-25 12:00:00,176.96,177.0,176.33,176.45,7788.0,176.96,177.0,176.33,176.45,7788.0
2024-04-25 12:05:00,176.56,176.56,176.55,176.56,100.0,176.56,176.56,176.55,176.56,100.0
2024-04-25 12:10:00,176.9,176.9,176.31,176.31,1300.0,176.9,176.9,176.31,176.31,1300.0
2024-04-25 12:15:00,176.29,176.39,176.01,176.04,7780.0,176.29,176.39,176.01,176.04,7780.0
2024-04-25 12:20:00,176.3,176.48,176.12,176.35,4855.0,176.3,176.48,176.12,176.35,4855.0
2024-04-25 12:25:00,176.47,176.61,176.42,176.44,2000.0,176.47,176.61,176.42,176.44,2000.0
2024-04-25 12:30:00,176.35,176.47,176.32,176.34,2341.0,176.35,176.47,176.32,176.34,2341.0
2024-04-25 12:35:00,176.51,176.55,176.44,176.45,2895.0,176.51,176.55,176.44,176.45,2895.0
2024-04-25 12:40:00,176.42,176.51,176.29,176.51,3959.0,176.42,176.51,176.29,176.51,3959.0
2024-04-25 12:45:00,176.41,176.5,176.36,176.38,1600.0,176.41,176.5,176.36,176.38,1600.0
2024-04-25 12:50:00,176.4,176.61,176.39,176.56,1441.0,176.4,176.61,176.39,176.56,1441.0
2024-04-25 12:55:00,176.59,177.08,176.59,177.08,4401.0,176.59,177.08,176.59,177.08,4401.0
2024-04-25 13:00:00,176.84,177.1,176.82,176.98,762.0,176.84,177.1,176.82,176.98,762.0
2024-04-25 13:05:00,176.97,176.98,176.66,176.66,2132.0,176.97,176.98,176.66,176.66,2132.0
2024-04-25 13:10:00,176.65,176.65,176.34,176.56,700.0,176.65,176.65,176.34,176.56,700.0
2024-04-25 13:15:00,176.66,176.66,176.58,176.63,2112.0,176.66,176.66,176.58,176.63,2112.0
2024-04-25 13:20:00,176.59,176.75,176.43,176.43,1900.0,176.59,176.75,176.43,176.43,1900.0
2024-04-25 13:25:00,176.37,176.84,176.37,176.84,5169.0,176.37,176.84,176.37,176.84,5169.0
2024-04-25 13:30:00,176.83,176.98,176.83,176.97,300.0,176.83,176.98,176.83,176.97,300.0
2024-04-25 13:35:00,177.31,177.32,177.28,177.28,667.0,177.31,177.32,177.28,177.28,667.0
2024-04-25 13:40:00,177.2,177.26,177.2,177.23,600.0,177.2,177.26,177.2,177.23,600.0
2024-04-25 13:45:00,177.25,177.56,177.25,177.47,2100.0,177.25,177.56,177.25,177.47,2100.0
2024-04-25 13:50:00,177.49,177.69,177.49,177.69,200.0,177.49,177.69,177.49,177.69,200.0
2024-04-25 13:55:00,177.58,177.58,177.29,177.29,811.0,177.58,177.58,177.29,177.29,811.0
2024-04-25 14:00:00,177.27,177.37,177.14,177.37,3100.0,177.27,177.37,177.14,177.37,3100.0
2024-04-25 14:05:00,177.3,177.41,177.27,177.29,3120.0,177.3,177.41,177.27,177.29,3120.0
2024-04-25 14:10:00,177.36,177.45,177.27,177.45,5334.0,177.36,177.45,177.27,177.45,5334.0
2024-04-25 14:15:00,177.51,177.83,177.4,177.83,2298.0,177.51,177.83,177.4,177.83,2298.0
2024-04-25 14:20:00,177.72,177.73,177.7,177.73,714.0,177.72,177.73,177.7,177.73,714.0
2024-04-25 14:25:00,177.7,177.7,177.37,177.38,2200.0,177.7,177.7,177.37,177.38,2200.0
2024-04-25 14:30:00,177.31,177.66,177.31,177.45,2700.0,177.31,177.66,177.31,177.45,2700.0
2024-04-25 14:35:00,177.41,177.48,177.22,177.34,3100.0,177.41,177.48,177.22,177.34,3100.0
2024-04-25 14:40:00,177.28,177.35,177.13,177.28,7140.0,177.28,177.35,177.13,177.28,7140.0
2024-04-25 14:45:00,177.3,177.86,177.29,177.82,8078.0,177.3,177.86,177.29,177.82,8078.0
2024-04-25 14:50:00,177.8,177.96,177.58,177.58,3920.0,177.8,177.96,177.58,177.58,3920.0
2024-04-25 14:55:00,177.8,177.83,177.65,177.83,2027.0,177.8,177.83,177.65,177.83,2027.0
2024-04-25 15:00:00,178.14,178.53,178.05,178.39,8478.0,178.14,178.53,178.05,178.39,8478.0
2024-04-25 15:05:00,178.5,178.7,178.33,178.38,4284.0,178.5,178.7,178.33,178.38,4284.0
2024-04-25 15:10:00,178.37,178.85,178.31,178.81,5204.0,178.37,178.85,178.31,178.81,5204.0
2024-04-25 15:15:00,178.86,179.04,178.77,179.04,3536.0,178.86,179.04,178.77,179.04,3536.0
2024-04-25 15:20:00,178.97,179.03,178.53,178.54,9899.0,178.97,179.03,178.53,178.54,9899.0
2024-04-25 15:25:00,178.5,178.77,178.42,178.77,5439.0,178.5,178.77,178.42,178.77,5439.0
2024-04-25 15:30:00,178.77,178.77,178.33,178.34,5022.0,178.77,178.77,178.33,178.34,5022.0
2024-04-25 15:35:00,178.31,178.39,177.89,178.0,6976.0,178.31,178.39,177.89,178.0,6976.0
2024-04-25 15:40:00,177.95,178.14,177.59,178.06,19890.0,177.95,178.14,177.59,178.06,19890.0
2024-04-25 15:45:00,178.05,178.17,177.94,177.96,8139.0,178.05,178.17,177.94,177.96,8139.0
2024-04-25 15:50:00,178.0,178.19,177.76,178.02,21950.0,178.0,178.19,177.76,178.02,21950.0
2024-04-25 15:55:00,178.02,178.58,177.92,178.56,71119.0,178.02,178.58,177.92,178.56,71119.0
2024-04-26 09:30:00,178.5,179.36,178.5,179.35,6539.0,178.5,179.36,178.5,179.35,6539.0
2024-04-26 09:35:00,179.24,179.24,178.2,179.02,2600.0,179.24,179.24,178.2,179.02,2600.0
2024-04-26 09:40:00,179.71,180.33,179.5,179.66,2205.0,179.71,180.33,179.5,179.66,2205.0
2024-04-26 09:45:00,180.17,180.57,180.17,180.56,1000.0,180.17,180.57,180.17,180.56,1000.0
2024-04-26 09:50:00,180.65,180.86,180.32,180.59,4032.0,180.65,180.86,180.32,180.59,4032.0
2024-04-26 09:55:00,180.78,181.23,180.78,181.12,700.0,180.78,181.23,180.78,181.12,700.0
2024-04-26 10:00:00,181.04,182.23,181.04,182.13,23528.0,181.04,182.23,181.04,182.13,23528.0
2024-04-26 10:05:00,182.3,183.8,181.99,183.8,17214.0,182.3,183.8,181.99,183.8,17214.0
2024-04-26 10:10:00,183.86,184.21,183.73,184.21,1995.0,183.86,184.21,183.73,184.21,1995.0
2024-04-26 10:15:00,184.32,184.38,183.44,184.38,9879.0,184.32,184.38,183.44,184.38,9879.0
2024-04-26 10:20:00,184.22,184.71,184.01,184.61,18213.0,184.22,184.71,184.01,184.61,18213.0
2024-04-26 10:25:00,184.72,184.95,184.48,184.86,25090.0,184.72,184.95,184.48,184.86,25090.0
2024-04-26 10:30:00,184.86,185.25,184.83,184.96,10859.0,184.86,185.25,184.83,184.96,10859.0
2024-04-26 10:35:00,185.1,185.74,185.09,185.48,10704.0,185.1,185.74,185.09,185.48,10704.0
2024-04-26 10:40:00,185.36,185.36,184.76,185.05,17376.0,185.36,185.36,184.76,185.05,17376.0
2024-04-26 10:45:00,185.08,185.34,184.98,185.08,6873.0,185.08,185.34,184.98,185.08,6873.0
2024-04-26 10:50:00,184.96,185.07,184.5,184.77,13961.0,184.96,185.07,184.5,184.77,13961.0
2024-04-26 10:55:00,184.84,185.37,184.76,185.35,2925.0,184.84,185.37,184.76,185.35,2925.0
2024-04-26 11:00:00,185.08,185.49,185.07,185.39,7066.0,185.08,185.49,185.07,185.39,7066.0
2024-04-26 11:05:00,185.45,185.61,185.37,185.39,4874.0,185.45,185.61,185.37,185.39,4874.0
2024-04-26 11:10:00,185.4,185.48,184.82,184.84,3231.0,185.4,185.48,184.82,184.84,3231.0
2024-04-26 11:15:00,184.86,185.22,184.63,184.63,3992.0,184.86,185.22,184.63,184.63,3992.0
2024-04-26 11:20:00,184.73,185.02,184.17,184.19,30223.0,184.73,185.02,184.17,184.19,30223.0
2024-04-26 11:25:00,184.19,184.36,183.94,184.13,6008.0,184.19,184.36,183.94,184.13,6008.0
2024-04-26 11:30:00,184.03,184.22,183.87,183.98,55704.0,184.03,184.22,183.87,183.98,55704.0
2024-04-26 11:35:00,183.98,184.11,183.67,184.02,3856.0,183.98,184.11,183.67,184.02,3856.0
2024-04-26 11:40:00,184.12,184.56,184.01,184.5,5539.0,184.12,184.56,184.01,184.5,5539.0
2024-04-26 11:45:00,184.49,184.61,184.34,184.56,6063.0,184.49,184.61,184.34,184.56,6063.0
2024-04-26 11:50:00,184.56,184.61,184.41,184.47,4736.0,184.56,184.61,184.41,184.47,4736.0
2024-04-26 11:55:00,184.43,184.5,184.29,184.46,1800.0,184.43,184.5,184.29,184.46,1800.0
2024-04-26 12:00:00,184.38,184.96,184.26,184.96,6415.0,184.38,184.96,184.26,184.96,6415.0
2024-04-26 12:05:00,184.87,185.07,184.79,185.07,2903.0,184.87,185.07,184.79,185.07,2903.0
2024-04-26 12:10:00,185.12,185.62,185.05,185.41,3498.0,185.12,185.62,185.05,185.41,3498.0
2024-04-26 12:15:00,185.41,185.66,185.26,185.26,3588.0,185.41,185.66,185.26,185.26,3588.0
2024-04-26 12:20:00,185.34,185.55,185.25,185.48,1136.0,185.34,185.55,185.25,185.48,1136.0
2024-04-26 12:25:00,185.53,185.75,185.45,185.64,2837.0,185.53,185.75,185.45,185.64,2837.0
2024-04-26 12:30:00,185.65,185.73,185.02,185.2,6635.0,185.65,185.73,185.02,185.2,6635.0
2024-04-26 12:35:00,185.2,185.35,185.14,185.33,1477.0,185.2,185.35,185.14,185.33,1477.0
2024-04-26 12:40:00,185.39,185.45,184.98,185.09,3758.0,185.39,185.45,184.98,185.09,3758.0
2024-04-26 12:45:00,185.03,185.32,185.03,185.31,1491.0,185.03,185.32,185.03,185.31,1491.0
2024-04-26 12:50:00,185.2,185.5,185.2,185.5,1625.0,185.2,185.5,185.2,185.5,1625.0
2024-04-26 12:55:00,185.57,185.57,185.32,185.52,3222.0,185.57,185.57,185.32,185.52,3222.0
2024-04-26 13:00:00,185.56,185.57,185.27,185.36,2700.0,185.56,185.57,185.27,185.36,2700.0
2024-04-26 13:05:00,185.34,185.45,185.26,185.45,1719.0,185.34,185.45,185.26,185.45,1719.0
2024-04-26 13:10:00,185.48,185.58,185.42,185.53,3590.0,185.48,185.58,185.42,185.53,3590.0
2024-04-26 13:15:00,185.61,185.88,185.47,185.88,5043.0,185.61,185.88,185.47,185.88,5043.0
2024-04-26 13:20:00,185.9,186.19,185.78,186.05,6173.0,185.9,186.19,185.78,186.05,6173.0
2024-04-26 13:25:00,186.13,186.57,186.11,186.48,2662.0,186.13,186.57,186.11,186.48,2662.0
2024-04-26 13:30:00,186.55,186.57,185.85,185.98,6239.0,186.55,186.57,185.85,185.98,6239.0
2024-04-26 13:35:00,186.08,186.08,185.6,185.79,3965.0,186.08,186.08,185.6,185.79,3965.0
2024-04-26 13:40:00,185.79,185.79,185.3,185.31,4880.0,185.79,185.79,185.3,185.31,4880.0
2024-04-26 13:45:00,185.3,185.76,185.23,185.76,2862.0,185.3,185.76,185.23,185.76,2862.0
2024-04-26 13:50:00,185.75,185.76,185.29,185.41,30021.0,185.75,185.76,185.29,185.41,30021.0
2024-04-26 13:55:00,185.41,185.84,185.4,185.72,4620.0,185.41,185.84,185.4,185.72,4620.0
2024-04-26 14:00:00,185.72,186.06,185.6,185.92,6551.0,185.72,186.06,185.6,185.92,6551.0
2024-04-26 14:05:00,185.92,186.16,185.84,186.06,2712.0,185.92,186.16,185.84,186.06,2712.0
2024-04-26 14:10:00,186.06,186.36,185.96,186.3,8735.0,186.06,186.36,185.96,186.3,8735.0
2024-04-26 14:15:00,186.3,186.3,185.92,185.98,7755.0,186.3,186.3,185.92,185.98,7755.0
2024-04-26 14:20:00,185.93,186.16,185.92,186.16,3371.0,185.93,186.16,185.92,186.16,3371.0
2024-04-26 14:25:00,186.08,186.21,185.95,186.0,11618.0,186.08,186.21,185.95,186.0,11618.0
2024-04-26 14:30:00,186.0,186.0,185.6,185.8,3242.0,186.0,186.0,185.6,185.8,3242.0
2024-04-26 14:35:00,185.82,186.27,185.81,186.19,7596.0,185.82,186.27,185.81,186.19,7596.0
2024-04-26 14:40:00,186.23,186.45,186.08,186.44,4427.0,186.23,186.45,186.08,186.44,4427.0
2024-04-26 14:45:00,186.45,186.47,186.33,186.34,6055.0,186.45,186.47,186.33,186.34,6055.0
2024-04-26 14:50:00,186.39,186.57,186.39,186.41,2715.0,186.39,186.57,186.39,186.41,2715.0
2024-04-26 14:55:00,186.5,186.86,186.35,186.53,36676.0,186.5,186.86,186.35,186.53,36676.0
2024-04-26 15:00:00,186.52,187.11,186.49,186.91,9307.0,186.52,187.11,186.49,186.91,9307.0
2024-04-26 15:05:00,186.9,187.04,186.82,186.95,7712.0,186.9,187.04,186.82,186.95,7712.0
2024-04-26 15:10:00,187.01,187.01,186.63,186.71,8040.0,187.01,187.01,186.63,186.71,8040.0
2024-04-26 15:15:00,186.78,186.79,186.49,186.5,5277.0,186.78,186.79,186.49,186.5,5277.0
2024-04-26 15:20:00,186.47,186.47,186.03,186.31,5910.0,186.47,186.47,186.03,186.31,5910.0
2024-04-26 15:25:00,186.31,186.64,186.21,186.53,9472.0,186.31,186.64,186.21,186.53,9472.0
2024-04-26 15:30:00,186.58,186.6,186.06,186.24,11037.0,186.58,186.6,186.06,186.24,11037.0
2024-04-26 15:35:00,186.32,186.33,185.63,185.67,14444.0,186.32,186.33,185.63,185.67,14444.0
2024-04-26 15:40:00,185.6,185.63,185.23,185.42,16532.0,185.6,185.63,185.23,185.42,16532.0
2024-04-26 15:45:00,185.45,186.07,185.45,185.89,25082.0,185.45,186.07,185.45,185.89,25082.0
2024-04-26 15:50:00,185.95,185.96,184.64,184.65,54929.0,185.95,185.96,184.64,184.65,54929.0
2024-04-26 15:55:00,184.73,184.76,184.17,184.18,157760.0,184.73,184.76,184.17,184.18,157760.0
2024-04-29 09:30:00,184.48,185.41,184.48,185.1,4661.0,184.48,185.41,184.48,185.1,4661.0
2024-04-29 09:35:00,185.19,185.19,184.81,184.82,2916.0,185.19,185.19,184.81,184.82,2916.0
2024-04-29 09:40:00,184.57,185.05,184.55,184.79,3350.0,184.57,185.05,184.55,184.79,3350.0
2024-04-29 09:45:00,184.98,185.43,184.98,185.1,4411.0,184.98,185.43,184.98,185.1,4411.0
2024-04-29 09:50:00,185.08,185.27,184.42,184.42,5441.0,185.08,185.27,184.42,184.42,5441.0
2024-04-29 09:55:00,184.39,184.46,183.95,184.12,3305.0,184.39,184.46,183.95,184.12,3305.0
2024-04-29 10:00:00,184.08,184.35,183.85,183.85,4541.0,184.08,184.35,183.85,183.85,4541.0
2024-04-29 10:05:00,183.97,184.55,183.96,184.52,2839.0,183.97,184.55,183.96,184.52,2839.0
2024-04-29 10:10:00,184.35,185.05,184.2,185.05,16025.0,184.35,185.05,184.2,185.05,16025.0
2024-04-29 10:15:00,185.06,185.17,184.6,184.75,7113.0,185.06,185.17,184.6,184.75,7113.0
2024-04-29 10:20:00,184.72,184.87,184.49,184.68,6900.0,184.72,184.87,184.49,184.68,6900.0
2024-04-29 10:25:00,184.68,184.79,184.21,184.32,8056.0,184.68,184.79,184.21,184.32,8056.0
2024-04-29 10:30:00,184.33,184.51,184.13,184.48,3256.0,184.33,184.51,184.13,184.48,3256.0
2024-04-29 10:35:00,184.38,184.53,183.84,183.84,3726.0,184.38,184.53,183.84,183.84,3726.0
2024-04-29 10:40:00,183.77,183.79,183.57,183.57,5624.0,183.77,183.79,183.57,183.57,5624.0
2024-04-29 10:45:00,183.47,183.64,182.93,182.93,9446.0,183.47,183.64,182.93,182.93,9446.0
2024-04-29 10:50:00,182.84,183.06,182.79,182.91,4362.0,182.84,183.06,182.79,182.91,4362.0
2024-04-29 10:55:00,182.82,182.84,182.69,182.7,3872.0,182.82,182.84,182.69,182.7,3872.0
2024-04-29 11:00:00,182.63,182.63,182.3,182.35,2316.0,182.63,182.63,182.3,182.35,2316.0
2024-04-29 11:05:00,182.25,182.45,182.13,182.23,6258.0,182.25,182.45,182.13,182.23,6258.0
2024-04-29 11:10:00,182.31,182.32,181.97,182.05,1114.0,182.31,182.32,181.97,182.05,1114.0
2024-04-29 11:15:00,182.05,182.06,181.93,181.94,1342.0,182.05,182.06,181.93,181.94,1342.0
2024-04-29 11:20:00,181.92,182.6,181.92,182.58,9523.0,181.92,182.6,181.92,182.58,9523.0
2024-04-29 11:25:00,182.53,182.6,182.31,182.36,9581.0,182.53,182.6,182.31,182.36,9581.0
2024-04-29 11:30:00,182.26,182.31,181.93,182.0,6038.0,182.26,182.31,181.93,182.0,6038.0
2024-04-29 11:35:00,181.94,182.11,181.84,182.08,6526.0,181.94,182.11,181.84,182.08,6526.0
2024-04-29 11:40:00,182.08,182.53,182.07,182.44,1300.0,182.08,182.53,182.07,182.44,1300.0
2024-04-29 11:45:00,182.39,182.41,182.23,182.41,2762.0,182.39,182.41,182.23,182.41,2762.0
2024-04-29 11:50:00,182.41,182.59,182.3,182.3,4773.0,182.41,182.59,182.3,182.3,4773.0
2024-04-29 11:55:00,182.31,182.46,182.28,182.28,2807.0,182.31,182.46,182.28,182.28,2807.0
2024-04-29 12:00:00,182.28,182.3,181.95,182.07,4895.0,182.28,182.3,181.95,182.07,4895.0
2024-04-29 12:05:00,182.1,182.33,182.1,182.26,3312.0,182.1,182.33,182.1,182.26,3312.0
2024-04-29 12:10:00,182.36,182.54,181.95,182.08,6409.0,182.36,182.54,181.95,182.08,6409.0
2024-04-29 12:15:00,182.08,182.13,181.95,182.05,3202.0,182.08,182.13,181.95,182.05,3202.0
2024-04-29 12:20:00,182.06,182.13,181.9,181.91,1791.0,182.06,182.13,181.9,181.91,1791.0
2024-04-29 12:25:00,181.89,181.97,181.71,181.93,3322.0,181.89,181.97,181.71,181.93,3322.0
2024-04-29 12:30:00,182.06,182.29,182.03,182.12,2045.0,182.06,182.29,182.03,182.12,2045.0
2024-04-29 12:35:00,182.08,182.11,181.99,182.03,1888.0,182.08,182.11,181.99,182.03,1888.0
2024-04-29 12:40:00,182.02,182.03,181.61,181.61,4097.0,182.02,182.03,181.61,181.61,4097.0
2024-04-29 12:45:00,181.67,181.67,181.49,181.55,1107.0,181.67,181.67,181.49,181.55,1107.0
2024-04-29 12:50:00,181.46,181.49,181.11,181.11,5280.0,181.46,181.49,181.11,181.11,5280.0
2024-04-29 12:55:00,181.11,181.36,181.06,181.3,3885.0,181.11,181.36,181.06,181.3,3885.0
2024-04-29 13:00:00,181.3,181.5,181.3,181.49,2568.0,181.3,181.5,181.3,181.49,2568.0
2024-04-29 13:05:00,181.47,181.56,181.29,181.54,3051.0,181.47,181.56,181.29,181.54,3051.0
2024-04-29 13:10:00,181.59,182.1,181.59,182.1,2145.0,181.59,182.1,181.59,182.1,2145.0
2024-04-29 13:15:00,182.02,182.1,181.92,182.0,3834.0,182.02,182.1,181.92,182.0,3834.0
2024-04-29 13:20:00,181.99,182.16,181.95,182.03,4680.0,181.99,182.16,181.95,182.03,4680.0
2024-04-29 13:25:00,182.09,182.25,181.96,182.18,9463.0,182.09,182.25,181.96,182.18,9463.0
2024-04-29 13:30:00,182.15,182.18,182.01,182.02,6717.0,182.15,182.18,182.01,182.02,6717.0
2024-04-29 13:35:00,182.03,182.22,181.97,182.1,3465.0,182.03,182.22,181.97,182.1,3465.0
2024-04-29 13:40:00,182.3,182.57,182.3,182.41,2186.0,182.3,182.57,182.3,182.41,2186.0
2024-04-29 13:45:00,182.57,182.91,182.57,182.75,2637.0,182.57,182.91,182.57,182.75,2637.0
2024-04-29 13:50:00,182.88,183.07,182.83,183.07,1300.0,182.88,183.07,182.83,183.07,1300.0
2024-04-29 13:55:00,183.07,183.15,182.79,182.79,5286.0,183.07,183.15,182.79,182.79,5286.0
2024-04-29 14:00:00,182.79,182.79,182.49,182.61,3539.0,182.79,182.79,182.49,182.61,3539.0
2024-04-29 14:05:00,182.61,182.74,182.61,182.74,988.0,182.61,182.74,182.61,182.74,988.0
2024-04-29 14:10:00,182.67,182.72,182.54,182.69,1552.0,182.67,182.72,182.54,182.69,1552.0
2024-04-29 14:15:00,182.66,182.73,182.51,182.54,1995.0,182.66,182.73,182.51,182.54,1995.0
2024-04-29 14:20:00,182.55,182.64,182.49,182.63,2080.0,182.55,182.64,182.49,182.63,2080.0
2024-04-29 14:25:00,182.57,182.57,182.16,182.17,8327.0,182.57,182.57,182.16,182.17,8327.0
2024-04-29 14:30:00,182.08,182.09,181.67,181.74,5966.0,182.08,182.09,181.67,181.74,5966.0
2024-04-29 14:35:00,181.79,181.84,181.44,181.59,5915.0,181.79,181.84,181.44,181.59,5915.0
2024-04-29 14:40:00,181.58,181.65,181.5,181.64,4100.0,181.58,181.65,181.5,181.64,4100.0
2024-04-29 14:45:00,181.56,181.98,181.56,181.98,7746.0,181.56,181.98,181.56,181.98,7746.0
2024-04-29 14:50:00,182.07,182.17,182.02,182.08,3711.0,182.07,182.17,182.02,182.08,3711.0
2024-04-29 14:55:00,182.07,182.12,181.89,181.91,7445.0,182.07,182.12,181.89,181.91,7445.0
2024-04-29 15:00:00,181.73,181.74,180.67,180.67,7823.0,181.73,181.74,180.67,180.67,7823.0
2024-04-29 15:05:00,180.8,181.05,180.57,181.0,9879.0,180.8,181.05,180.57,181.0,9879.0
2024-04-29 15:10:00,181.1,181.15,180.89,180.98,4659.0,181.1,181.15,180.89,180.98,4659.0
2024-04-29 15:15:00,180.97,180.97,180.76,180.82,3237.0,180.97,180.97,180.76,180.82,3237.0
2024-04-29 15:20:00,180.89,181.41,180.89,181.41,6732.0,180.89,181.41,180.89,181.41,6732.0
2024-04-29 15:25:00,181.34,181.58,181.3,181.48,8715.0,181.34,181.58,181.3,181.48,8715.0
2024-04-29 15:30:00,181.53,181.71,181.48,181.67,4656.0,181.53,181.71,181.48,181.67,4656.0
2024-04-29 15:35:00,181.7,181.8,181.5,181.72,4884.0,181.7,181.8,181.5,181.72,4884.0
2024-04-29 15:40:00,181.77,181.77,181.21,181.49,13461.0,181.77,181.77,181.21,181.49,13461.0
2024-04-29 15:45:00,181.5,181.71,181.36,181.52,7938.0,181.5,181.71,181.36,181.52,7938.0
2024-04-29 15:50:00,181.53,182.21,181.43,182.16,10627.0,181.53,182.21,181.43,182.16,10627.0
2024-04-29 15:55:00,182.18,182.82,182.14,182.81,62112.0,182.18,182.82,182.14,182.81,62112.0
2024-04-30 09:30:00,181.67,182.31,181.51,181.56,1904.0,181.67,182.31,181.51,181.56,1904.0
2024-04-30 09:35:00,182.24,182.75,181.15,182.75,1417.0,182.24,182.75,181.15,182.75,1417.0
2024-04-30 09:40:00,182.67,184.24,182.21,184.17,7476.0,182.67,184.24,182.21,184.17,7476.0
2024-04-30 09:45:00,184.37,184.37,183.8,183.8,2496.0,184.37,184.37,183.8,183.8,2496.0
2024-04-30 09:50:00,182.89,183.3,182.69,182.95,3499.0,182.89,183.3,182.69,182.95,3499.0
2024-04-30 09:55:00,182.99,183.41,182.97,183.4,2860.0,182.99,183.41,182.97,183.4,2860.0
2024-04-30 10:00:00,183.49,183.52,182.58,182.58,5830.0,183.49,183.52,182.58,182.58,5830.0
2024-04-30 10:05:00,182.48,183.2,182.47,183.2,1630.0,182.48,183.2,182.47,183.2,1630.0
2024-04-30 10:10:00,183.04,183.05,182.54,182.55,1618.0,183.04,183.05,182.54,182.55,1618.0
2024-04-30 10:15:00,182.95,183.12,182.86,183.12,3881.0,182.95,183.12,182.86,183.12,3881.0
2024-04-30 10:20:00,183.15,183.67,183.07,183.67,1705.0,183.15,183.67,183.07,183.67,1705.0
2024-04-30 10:25:00,183.66,184.15,183.66,183.7,4429.0,183.66,184.15,183.66,183.7,4429.0
2024-04-30 10:30:00,183.55,183.66,183.31,183.56,2336.0,183.55,183.66,183.31,183.56,2336.0
2024-04-30 10:35:00,183.55,183.72,183.35,183.59,2370.0,183.55,183.72,183.35,183.59,2370.0
2024-04-30 10:40:00,183.72,184.06,183.72,184.03,821.0,183.72,184.06,183.72,184.03,821.0
2024-04-30 10:45:00,183.84,184.12,183.68,183.83,2381.0,183.84,184.12,183.68,183.83,2381.0
2024-04-30 10:50:00,183.84,183.84,183.34,183.6,2548.0,183.84,183.84,183.34,183.6,2548.0
2024-04-30 10:55:00,183.5,183.51,183.15,183.24,713.0,183.5,183.51,183.15,183.24,713.0
2024-04-30 11:00:00,183.4,183.4,183.27,183.27,600.0,183.4,183.4,183.27,183.27,600.0
2024-04-30 11:05:00,183.33,183.34,183.16,183.27,1637.0,183.33,183.34,183.16,183.27,1637.0
2024-04-30 11:10:00,183.28,183.28,182.73,182.74,1700.0,183.28,183.28,182.73,182.74,1700.0
2024-04-30 11:15:00,182.7,182.77,182.51,182.52,4143.0,182.7,182.77,182.51,182.52,4143.0
2024-04-30 11:20:00,182.48,182.72,182.47,182.62,1133.0,182.48,182.72,182.47,182.62,1133.0
2024-04-30 11:25:00,182.73,182.88,182.72,182.78,3412.0,182.73,182.88,182.72,182.78,3412.0
2024-04-30 11:30:00,182.73,183.04,182.53,182.97,3932.0,182.73,183.04,182.53,182.97,3932.0
2024-04-30 11:35:00,183.0,183.17,182.93,183.17,2118.0,183.0,183.17,182.93,183.17,2118.0
2024-04-30 11:40:00,183.13,183.13,182.56,182.86,5495.0,183.13,183.13,182.56,182.86,5495.0
2024-04-30 11:45:00,182.84,182.85,182.38,182.39,1500.0,182.84,182.85,182.38,182.39,1500.0
2024-04-30 11:50:00,182.34,182.34,181.91,182.06,2395.0,182.34,182.34,181.91,182.06,2395.0
2024-04-30 11:55:00,182.06,182.06,181.63,181.75,3205.0,182.06,182.06,181.63,181.75,3205.0
2024-04-30 12:00:00,181.73,182.4,181.72,182.31,6041.0,181.73,182.4,181.72,182.31,6041.0
2024-04-30 12:05:00,182.44,182.44,182.2,182.23,1341.0,182.44,182.44,182.2,182.23,1341.0
2024-04-30 12:10:00,182.18,182.18,181.91,181.93,2717.0,182.18,182.18,181.91,181.93,2717.0
2024-04-30 12:15:00,181.94,182.13,181.93,182.05,1603.0,181.94,182.13,181.93,182.05,1603.0
2024-04-30 12:20:00,182.15,182.24,182.09,182.09,1553.0,182.15,182.24,182.09,182.09,1553.0
2024-04-30 12:25:00,182.13,182.13,181.81,181.81,1000.0,182.13,182.13,181.81,181.81,1000.0
2024-04-30 12:30:00,181.65,181.65,181.14,181.15,2580.0,181.65,181.65,181.14,181.15,2580.0
2024-04-30 12:35:00,181.13,181.29,181.03,181.03,1400.0,181.13,181.29,181.03,181.03,1400.0
2024-04-30 12:40:00,180.97,181.13,180.7,180.92,2993.0,180.97,181.13,180.7,180.92,2993.0
2024-04-30 12:45:00,180.93,181.05,180.84,181.04,700.0,180.93,181.05,180.84,181.04,700.0
2024-04-30 12:50:00,181.03,181.27,181.02,181.22,2101.0,181.03,181.27,181.02,181.22,2101.0
2024-04-30 12:55:00,181.27,181.39,181.26,181.39,1844.0,181.27,181.39,181.26,181.39,1844.0
2024-04-30 13:00:00,181.3,181.39,181.16,181.28,5633.0,181.3,181.39,181.16,181.28,5633.0
2024-04-30 13:05:00,181.19,181.23,181.07,181.11,1703.0,181.19,181.23,181.07,181.11,1703.0
2024-04-30 13:10:00,181.09,181.18,181.0,181.15,3653.0,181.09,181.18,181.0,181.15,3653.0
2024-04-30 13:15:00,181.12,181.19,181.09,181.17,1303.0,181.12,181.19,181.09,181.17,1303.0
2024-04-30 13:20:00,181.17,181.22,181.05,181.05,2922.0,181.17,181.22,181.05,181.05,2922.0
2024-04-30 13:25:00,181.12,181.33,181.12,181.29,1900.0,181.12,181.33,181.12,181.29,1900.0
2024-04-30 13:30:00,181.19,181.29,181.17,181.24,2205.0,181.19,181.29,181.17,181.24,2205.0
2024-04-30 13:35:00,181.2,181.2,181.18,181.19,600.0,181.2,181.2,181.18,181.19,600.0
2024-04-30 13:40:00,181.19,181.29,180.86,180.93,5268.0,181.19,181.29,180.86,180.93,5268.0
2024-04-30 13:45:00,180.93,181.13,180.93,181.0,1121.0,180.93,181.13,180.93,181.0,1121.0
2024-04-30 13:50:00,181.05,181.2,181.05,181.2,500.0,181.05,181.2,181.05,181.2,500.0
2024-04-30 13:55:00,181.21,181.26,181.16,181.19,2116.0,181.21,181.26,181.16,181.19,2116.0
2024-04-30 14:00:00,181.27,181.6,181.22,181.6,1609.0,181.27,181.6,181.22,181.6,1609.0
2024-04-30 14:05:00,181.62,181.64,181.54,181.61,1835.0,181.62,181.64,181.54,181.61,1835.0
2024-04-30 14:10:00,181.56,181.56,181.32,181.39,1509.0,181.56,181.56,181.32,181.39,1509.0
2024-04-30 14:15:00,181.4,181.43,181.35,181.35,1100.0,181.4,181.43,181.35,181.35,1100.0
2024-04-30 14:20:00,181.42,181.57,181.33,181.33,1200.0,181.42,181.57,181.33,181.33,1200.0
2024-04-30 14:25:00,181.26,181.26,180.87,180.97,2537.0,181.26,181.26,180.87,180.97,2537.0
2024-04-30 14:30:00,180.96,181.33,180.96,181.33,1306.0,180.96,181.33,180.96,181.33,1306.0
2024-04-30 14:35:00,181.49,181.71,181.45,181.66,4290.0,181.49,181.71,181.45,181.66,4290.0
2024-04-30 14:40:00,181.75,181.77,181.55,181.56,2264.0,181.75,181.77,181.55,181.56,2264.0
2024-04-30 14:45:00,181.45,181.49,181.28,181.36,1452.0,181.45,181.49,181.28,181.36,1452.0
2024-04-30 14:50:00,181.28,181.33,181.05,181.23,3255.0,181.28,181.33,181.05,181.23,3255.0
2024-04-30 14:55:00,181.27,181.34,181.17,181.3,2903.0,181.27,181.34,181.17,181.3,2903.0
2024-04-30 15:00:00,181.35,181.44,181.27,181.33,4312.0,181.35,181.44,181.27,181.33,4312.0
2024-04-30 15:05:00,181.34,181.54,181.27,181.48,2246.0,181.34,181.54,181.27,181.48,2246.0
2024-04-30 15:10:00,181.45,181.45,181.12,181.2,3547.0,181.45,181.45,181.12,181.2,3547.0
2024-04-30 15:15:00,181.07,181.14,180.91,180.98,3687.0,181.07,181.14,180.91,180.98,3687.0
2024-04-30 15:20:00,181.0,181.12,180.91,180.97,2600.0,181.0,181.12,180.91,180.97,2600.0
2024-04-30 15:25:00,180.9,181.18,180.9,181.16,3908.0,180.9,181.18,180.9,181.16,3908.0
2024-04-30 15:30:00,181.1,181.23,181.02,181.17,4453.0,181.1,181.23,181.02,181.17,4453.0
2024-04-30 15:35:00,181.17,181.17,180.85,180.85,4336.0,181.17,181.17,180.85,180.85,4336.0
2024-04-30 15:40:00,180.87,181.17,180.86,180.96,5574.0,180.87,181.17,180.86,180.96,5574.0
2024-04-30 15:45:00,180.9,181.52,180.88,181.46,9695.0,180.9,181.52,180.88,181.46,9695.0
2024-04-30 15:50:00,181.47,181.5,180.67,180.69,23419.0,181.47,181.5,180.67,180.69,23419.0
2024-04-30 15:55:00,180.6,180.72,179.82,179.87,70179.0,180.6,180.72,179.82,179.87,70179.0
2024-05-01 09:30:00,179.01,180.9,179.01,180.9,2327.0,179.01,180.9,179.01,180.9,2327.0
2024-05-01 09:35:00,180.62,181.51,180.6,180.61,2938.0,180.62,181.51,180.6,180.61,2938.0
2024-05-01 09:40:00,180.67,181.25,180.45,181.25,4012.0,180.67,181.25,180.45,181.25,4012.0
2024-05-01 09:45:00,181.25,181.61,180.34,180.81,5500.0,181.25,181.61,180.34,180.81,5500.0
2024-05-01 09:50:00,180.59,180.6,179.09,179.11,2394.0,180.59,180.6,179.09,179.11,2394.0
2024-05-01 09:55:00,179.39,179.43,178.78,179.14,2140.0,179.39,179.43,178.78,179.14,2140.0
2024-05-01 10:00:00,179.22,179.22,178.82,179.21,800.0,179.22,179.22,178.82,179.21,800.0
2024-05-01 10:05:00,178.9,179.46,178.63,178.64,4215.0,178.9,179.46,178.63,178.64,4215.0
2024-05-01 10:10:00,178.76,178.76,178.07,178.34,3055.0,178.76,178.76,178.07,178.34,3055.0
2024-05-01 10:15:00,178.34,178.35,177.98,178.03,1012.0,178.34,178.35,177.98,178.03,1012.0
2024-05-01 10:20:00,178.15,178.16,177.62,177.7,1600.0,178.15,178.16,177.62,177.7,1600.0
2024-05-01 10:25:00,177.84,178.06,177.7,177.7,2756.0,177.84,178.06,177.7,177.7,2756.0
2024-05-01 10:30:00,177.78,177.98,177.4,177.41,3370.0,177.78,177.98,177.4,177.41,3370.0
2024-05-01 10:35:00,177.58,177.58,177.36,177.36,700.0,177.58,177.58,177.36,177.36,700.0
2024-05-01 10:40:00,177.35,177.43,177.02,177.04,1434.0,177.35,177.43,177.02,177.04,1434.0
2024-05-01 10:45:00,177.04,177.24,176.94,176.94,1785.0,177.04,177.24,176.94,176.94,1785.0
2024-05-01 10:50:00,177.02,177.18,176.86,177.03,2615.0,177.02,177.18,176.86,177.03,2615.0
2024-05-01 10:55:00,177.03,177.21,176.9,176.96,3345.0,177.03,177.21,176.9,176.96,3345.0
2024-05-01 11:00:00,176.84,176.91,176.55,176.55,3509.0,176.84,176.91,176.55,176.55,3509.0
2024-05-01 11:05:00,176.49,176.81,176.24,176.32,8135.0,176.49,176.81,176.24,176.32,8135.0
2024-05-01 11:10:00,176.27,176.34,175.73,175.77,7158.0,176.27,176.34,175.73,175.77,7158.0
2024-05-01 11:15:00,175.69,175.77,175.45,175.47,2100.0,175.69,175.77,175.45,175.47,2100.0
2024-05-01 11:20:00,175.67,175.69,175.3,175.53,5004.0,175.67,175.69,175.3,175.53,5004.0
2024-05-01 11:25:00,175.42,175.79,175.37,175.71,4295.0,175.42,175.79,175.37,175.71,4295.0
2024-05-01 11:30:00,175.72,176.31,175.56,176.2,6184.0,175.72,176.31,175.56,176.2,6184.0
2024-05-01 11:35:00,176.2,177.02,176.2,176.96,1017.0,176.2,177.02,176.2,176.96,1017.0
2024-05-01 11:40:00,176.99,176.99,176.6,176.7,2279.0,176.99,176.99,176.6,176.7,2279.0
2024-05-01 11:45:00,176.71,176.71,176.46,176.47,2381.0,176.71,176.71,176.46,176.47,2381.0
2024-05-01 11:50:00,176.57,176.59,176.11,176.3,1733.0,176.57,176.59,176.11,176.3,1733.0
2024-05-01 11:55:00,176.42,176.57,176.41,176.57,1700.0,176.42,176.57,176.41,176.57,1700.0
2024-05-01 12:00:00,176.47,176.71,176.36,176.71,3355.0,176.47,176.71,176.36,176.71,3355.0
2024-05-01 12:05:00,177.03,177.4,176.89,176.9,2552.0,177.03,177.4,176.89,176.9,2552.0
2024-05-01 12:10:00,177.1,177.87,177.1,177.87,1921.0,177.1,177.87,177.1,177.87,1921.0
2024-05-01 12:15:00,177.66,177.87,177.59,177.85,1100.0,177.66,177.87,177.59,177.85,1100.0
2024-05-01 12:20:00,177.87,177.94,177.79,177.79,2941.0,177.87,177.94,177.79,177.79,2941.0
2024-05-01 12:25:00,177.91,177.92,177.91,177.92,500.0,177.91,177.92,177.91,177.92,500.0
2024-05-01 12:30:00,177.84,178.0,177.83,177.97,1730.0,177.84,178.0,177.83,177.97,1730.0
2024-05-01 12:35:00,177.97,177.99,177.86,177.99,1842.0,177.97,177.99,177.86,177.99,1842.0
2024-05-01 12:40:00,177.95,178.06,177.72,178.06,3698.0,177.95,178.06,177.72,178.06,3698.0
2024-05-01 12:45:00,178.19,178.26,177.99,178.16,1704.0,178.19,178.26,177.99,178.16,1704.0
2024-05-01 12:50:00,178.11,178.16,177.98,177.99,1998.0,178.11,178.16,177.98,177.99,1998.0
2024-05-01 12:55:00,177.95,177.98,177.78,177.78,2105.0,177.95,177.98,177.78,177.78,2105.0
2024-05-01 13:00:00,177.81,178.05,177.72,177.72,2120.0,177.81,178.05,177.72,177.72,2120.0
2024-05-01 13:05:00,177.53,177.53,177.39,177.43,2425.0,177.53,177.53,177.39,177.43,2425.0
2024-05-01 13:10:00,177.32,177.43,177.25,177.32,1608.0,177.32,177.43,177.25,177.32,1608.0
2024-05-01 13:15:00,177.4,177.64,177.39,177.48,2156.0,177.4,177.64,177.39,177.48,2156.0
2024-05-01 13:20:00,177.6,177.6,177.6,177.6,100.0,177.6,177.6,177.6,177.6,100.0
2024-05-01 13:25:00,177.53,177.55,177.2,177.31,3233.0,177.53,177.55,177.2,177.31,3233.0
2024-05-01 13:30:00,177.37,177.58,177.37,177.58,1210.0,177.37,177.58,177.37,177.58,1210.0
2024-05-01 13:35:00,177.65,177.73,177.55,177.73,1576.0,177.65,177.73,177.55,177.73,1576.0
2024-05-01 13:40:00,177.67,177.74,177.45,177.55,2941.0,177.67,177.74,177.45,177.55,2941.0
2024-05-01 13:45:00,177.55,177.94,177.55,177.94,900.0,177.55,177.94,177.55,177.94,900.0
2024-05-01 13:50:00,177.87,177.98,177.82,177.98,826.0,177.87,177.98,177.82,177.98,826.0
2024-05-01 13:55:00,177.89,178.0,177.81,177.81,2845.0,177.89,178.0,177.81,177.81,2845.0
2024-05-01 14:00:00,177.9,178.85,177.9,178.8,2300.0,177.9,178.85,177.9,178.8,2300.0
2024-05-01 14:05:00,178.83,178.86,178.45,178.72,3388.0,178.83,178.86,178.45,178.72,3388.0
2024-05-01 14:10:00,178.53,178.69,178.43,178.46,2629.0,178.53,178.69,178.43,178.46,2629.0
2024-05-01 14:15:00,178.46,178.73,178.46,178.71,1100.0,178.46,178.73,178.46,178.71,1100.0
2024-05-01 14:20:00,178.66,178.77,178.51,178.64,1400.0,178.66,178.77,178.51,178.64,1400.0
2024-05-01 14:25:00,178.78,179.25,178.77,179.16,2572.0,178.78,179.25,178.77,179.16,2572.0
2024-05-01 14:30:00,179.2,179.36,177.4,179.13,7915.0,179.2,179.36,177.4,179.13,7915.0
2024-05-01 14:35:00,179.14,179.74,177.81,179.74,3420.0,179.14,179.74,177.81,179.74,3420.0
2024-05-01 14:40:00,179.75,180.68,179.75,180.65,8731.0,179.75,180.68,179.75,180.65,8731.0
2024-05-01 14:45:00,180.77,180.77,179.92,180.53,3894.0,180.77,180.77,179.92,180.53,3894.0
2024-05-01 14:50:00,180.62,181.05,180.48,181.02,2275.0,180.62,181.05,180.48,181.02,2275.0
2024-05-01 14:55:00,181.08,181.38,180.83,181.22,3783.0,181.08,181.38,180.83,181.22,3783.0
2024-05-01 15:00:00,181.28,181.78,180.58,180.58,4000.0,181.28,181.78,180.58,180.58,4000.0
2024-05-01 15:05:00,180.56,181.52,180.43,181.43,5306.0,180.56,181.52,180.43,181.43,5306.0
2024-05-01 15:10:00,181.23,181.52,180.83,181.18,5206.0,181.23,181.52,180.83,181.18,5206.0
2024-05-01 15:15:00,181.01,181.12,180.47,180.73,7914.0,181.01,181.12,180.47,180.73,7914.0
2024-05-01 15:20:00,180.6,180.83,180.0,180.71,7069.0,180.6,180.83,180.0,180.71,7069.0
2024-05-01 15:25:00,180.84,181.04,180.13,180.13,5165.0,180.84,181.04,180.13,180.13,5165.0
2024-05-01 15:30:00,179.94,179.94,179.3,179.37,7835.0,179.94,179.94,179.3,179.37,7835.0
2024-05-01 15:35:00,179.37,179.37,178.51,178.52,5917.0,179.37,179.37,178.51,178.52,5917.0
2024-05-01 15:40:00,178.56,178.94,178.45,178.87,6726.0,178.56,178.94,178.45,178.87,6726.0
2024-05-01 15:45:00,178.67,179.33,178.67,179.07,15166.0,178.67,179.33,178.67,179.07,15166.0
2024-05-01 15:50:00,179.02,179.21,178.02,178.04,19151.0,179.02,179.21,178.02,178.04,19151.0
2024-05-01 15:55:00,178.08,178.08,177.72,178.02,53309.0,178.08,178.08,177.72,178.02,53309.0
2024-05-02 09:30:00,184.46,184.46,181.78,182.0,10644.0,184.46,184.46,181.78,182.0,10644.0
2024-05-02 09:35:00,182.04,182.04,181.31,181.58,11340.0,182.04,182.04,181.31,181.58,11340.0
2024-05-02 09:40:00,181.39,182.22,181.36,181.97,4768.0,181.39,182.22,181.36,181.97,4768.0
2024-05-02 09:45:00,181.7,182.0,181.03,181.03,13859.0,181.7,182.0,181.03,181.03,13859.0
2024-05-02 09:50:00,180.89,180.89,179.88,180.47,5315.0,180.89,180.89,179.88,180.47,5315.0
2024-05-02 09:55:00,180.4,181.33,180.29,181.16,3700.0,180.4,181.33,180.29,181.16,3700.0
2024-05-02 10:00:00,181.16,181.25,180.08,180.27,11126.0,181.16,181.25,180.08,180.27,11126.0
2024-05-02 10:05:00,180.23,180.9,179.92,180.0,6702.0,180.23,180.9,179.92,180.0,6702.0
2024-05-02 10:10:00,180.06,180.93,180.06,180.93,1860.0,180.06,180.93,180.06,180.93,1860.0
2024-05-02 10:15:00,181.08,181.33,181.07,181.19,1740.0,181.08,181.33,181.07,181.19,1740.0
2024-05-02 10:20:00,181.18,181.97,181.07,181.75,4648.0,181.18,181.97,181.07,181.75,4648.0
2024-05-02 10:25:00,181.74,182.08,181.58,181.98,4867.0,181.74,182.08,181.58,181.98,4867.0
2024-05-02 10:30:00,181.98,182.63,181.97,182.63,4741.0,181.98,182.63,181.97,182.63,4741.0
2024-05-02 10:35:00,182.62,182.64,182.21,182.51,5791.0,182.62,182.64,182.21,182.51,5791.0
2024-05-02 10:40:00,182.55,182.76,182.29,182.54,5484.0,182.55,182.76,182.29,182.54,5484.0
2024-05-02 10:45:00,182.65,183.79,182.59,183.79,21540.0,182.65,183.79,182.59,183.79,21540.0
2024-05-02 10:50:00,183.88,184.18,183.47,184.06,11792.0,183.88,184.18,183.47,184.06,11792.0
2024-05-02 10:55:00,184.2,184.64,184.16,184.5,7453.0,184.2,184.64,184.16,184.5,7453.0
2024-05-02 11:00:00,184.62,184.97,184.61,184.82,3859.0,184.62,184.97,184.61,184.82,3859.0
2024-05-02 11:05:00,184.79,184.89,184.61,184.72,8753.0,184.79,184.89,184.61,184.72,8753.0
2024-05-02 11:10:00,184.7,184.85,184.13,184.19,7930.0,184.7,184.85,184.13,184.19,7930.0
2024-05-02 11:15:00,184.2,184.66,183.91,184.59,14714.0,184.2,184.66,183.91,184.59,14714.0
2024-05-02 11:20:00,184.63,184.75,184.54,184.6,6668.0,184.63,184.75,184.54,184.6,6668.0
2024-05-02 11:25:00,184.6,184.91,184.39,184.56,11672.0,184.6,184.91,184.39,184.56,11672.0
2024-05-02 11:30:00,184.56,184.66,184.3,184.66,10206.0,184.56,184.66,184.3,184.66,10206.0
2024-05-02 11:35:00,184.56,184.56,184.09,184.2,4386.0,184.56,184.56,184.09,184.2,4386.0
2024-05-02 11:40:00,184.38,184.4,184.05,184.05,3879.0,184.38,184.4,184.05,184.05,3879.0
2024-05-02 11:45:00,184.03,184.36,184.01,184.36,6212.0,184.03,184.36,184.01,184.36,6212.0
2024-05-02 11:50:00,184.28,184.44,184.15,184.44,2600.0,184.28,184.44,184.15,184.44,2600.0
2024-05-02 11:55:00,184.36,184.43,184.13,184.24,3089.0,184.36,184.43,184.13,184.24,3089.0
2024-05-02 12:00:00,184.12,184.12,183.61,183.9,5360.0,184.12,184.12,183.61,183.9,5360.0
2024-05-02 12:05:00,183.8,183.95,183.69,183.77,4609.0,183.8,183.95,183.69,183.77,4609.0
2024-05-02 12:10:00,183.65,183.78,183.42,183.45,3211.0,183.65,183.78,183.42,183.45,3211.0
2024-05-02 12:15:00,183.25,183.44,183.25,183.34,2300.0,183.25,183.44,183.25,183.34,2300.0
2024-05-02 12:20:00,183.34,183.35,183.14,183.17,2284.0,183.34,183.35,183.14,183.17,2284.0
2024-05-02 12:25:00,183.17,183.17,183.12,183.13,800.0,183.17,183.17,183.12,183.13,800.0
2024-05-02 12:30:00,183.11,183.21,183.01,183.13,4106.0,183.11,183.21,183.01,183.13,4106.0
2024-05-02 12:35:00,183.06,183.33,183.02,183.33,3247.0,183.06,183.33,183.02,183.33,3247.0
2024-05-02 12:40:00,183.45,183.55,183.44,183.55,1447.0,183.45,183.55,183.44,183.55,1447.0
2024-05-02 12:45:00,183.66,183.78,183.48,183.71,2200.0,183.66,183.78,183.48,183.71,2200.0
2024-05-02 12:50:00,183.71,183.92,183.68,183.87,5916.0,183.71,183.92,183.68,183.87,5916.0
2024-05-02 12:55:00,183.78,183.79,183.65,183.79,1331.0,183.78,183.79,183.65,183.79,1331.0
2024-05-02 13:00:00,183.8,184.06,183.8,184.06,600.0,183.8,184.06,183.8,184.06,600.0
2024-05-02 13:05:00,184.11,184.14,183.98,184.11,3632.0,184.11,184.14,183.98,184.11,3632.0
2024-05-02 13:10:00,184.02,184.24,184.01,184.17,2033.0,184.02,184.24,184.01,184.17,2033.0
2024-05-02 13:15:00,184.2,184.26,183.8,183.8,2235.0,184.2,184.26,183.8,183.8,2235.0
2024-05-02 13:20:00,183.84,184.0,183.69,183.96,4500.0,183.84,184.0,183.69,183.96,4500.0
2024-05-02 13:25:00,183.95,184.2,183.95,184.17,4258.0,183.95,184.2,183.95,184.17,4258.0
2024-05-02 13:30:00,184.21,184.41,184.0,184.03,1520.0,184.21,184.41,184.0,184.03,1520.0
2024-05-02 13:35:00,183.94,184.01,183.77,183.88,3098.0,183.94,184.01,183.77,183.88,3098.0
2024-05-02 13:40:00,184.01,184.13,183.8,184.11,2197.0,184.01,184.13,183.8,184.11,2197.0
2024-05-02 13:45:00,184.08,184.29,184.08,184.21,1686.0,184.08,184.29,184.08,184.21,1686.0
2024-05-02 13:50:00,184.28,184.28,184.1,184.2,3800.0,184.28,184.28,184.1,184.2,3800.0
2024-05-02 13:55:00,184.18,184.28,184.15,184.15,1323.0,184.18,184.28,184.15,184.15,1323.0
2024-05-02 14:00:00,184.15,184.51,184.05,184.4,7346.0,184.15,184.51,184.05,184.4,7346.0
2024-05-02 14:05:00,184.3,184.53,184.26,184.46,4234.0,184.3,184.53,184.26,184.46,4234.0
2024-05-02 14:10:00,184.33,184.94,184.33,184.82,10583.0,184.33,184.94,184.33,184.82,10583.0
2024-05-02 14:15:00,184.84,185.12,184.83,184.89,4519.0,184.84,185.12,184.83,184.89,4519.0
2024-05-02 14:20:00,184.9,185.01,184.79,184.96,3421.0,184.9,185.01,184.79,184.96,3421.0
2024-05-02 14:25:00,185.01,185.18,184.68,184.82,13015.0,185.01,185.18,184.68,184.82,13015.0
2024-05-02 14:30:00,184.9,185.08,184.89,185.02,2600.0,184.9,185.08,184.89,185.02,2600.0
2024-05-02 14:35:00,185.1,185.15,184.92,185.07,6372.0,185.1,185.15,184.92,185.07,6372.0
2024-05-02 14:40:00,185.13,185.52,185.1,185.1,8531.0,185.13,185.52,185.1,185.1,8531.0
2024-05-02 14:45:00,185.21,185.66,185.19,185.32,5763.0,185.21,185.66,185.19,185.32,5763.0
2024-05-02 14:50:00,185.31,185.32,185.1,185.1,1940.0,185.31,185.32,185.1,185.1,1940.0
2024-05-02 14:55:00,185.22,185.25,185.16,185.23,3130.0,185.22,185.25,185.16,185.23,3130.0
2024-05-02 15:00:00,185.22,185.25,184.5,184.85,12234.0,185.22,185.25,184.5,184.85,12234.0
2024-05-02 15:05:00,184.86,185.2,184.86,185.2,8285.0,184.86,185.2,184.86,185.2,8285.0
2024-05-02 15:10:00,185.24,185.32,184.65,184.74,9048.0,185.24,185.32,184.65,184.74,9048.0
2024-05-02 15:15:00,184.78,185.19,184.78,184.97,8503.0,184.78,185.19,184.78,184.97,8503.0
2024-05-02 15:20:00,185.06,185.39,184.89,184.9,8661.0,185.06,185.39,184.89,184.9,8661.0
2024-05-02 15:25:00,184.88,184.88,184.69,184.7,5401.0,184.88,184.88,184.69,184.7,5401.0
2024-05-02 15:30:00,184.7,184.85,184.14,184.38,9770.0,184.7,184.85,184.14,184.38,9770.0
2024-05-02 15:35:00,184.34,184.71,184.25,184.67,13641.0,184.34,184.71,184.25,184.67,13641.0
2024-05-02 15:40:00,184.69,184.7,184.16,184.16,15828.0,184.69,184.7,184.16,184.16,15828.0
2024-05-02 15:45:00,184.1,184.48,183.98,184.31,18460.0,184.1,184.48,183.98,184.31,18460.0
2024-05-02 15:50:00,184.3,184.51,183.99,184.4,50181.0,184.3,184.51,183.99,184.4,50181.0
2024-05-02 15:55:00,184.4,184.4,183.98,184.36,87047.0,184.4,184.4,183.98,184.36,87047.0
2024-05-03 09:30:00,186.06,187.89,186.06,187.08,6311.0,186.06,187.89,186.06,187.08,6311.0
2024-05-03 09:35:00,187.53,187.53,186.95,187.31,400.0,187.53,187.53,186.95,187.31,400.0
2024-05-03 09:40:00,187.16,188.68,187.0,188.68,6477.0,187.16,188.68,187.0,188.68,6477.0
2024-05-03 09:45:00,189.62,190.4,188.83,190.27,10695.0,189.62,190.4,188.83,190.27,10695.0
2024-05-03 09:50:00,190.07,190.07,189.21,189.21,11742.0,190.07,190.07,189.21,189.21,11742.0
2024-05-03 09:55:00,189.17,189.17,188.18,188.28,11132.0,189.17,189.17,188.18,188.28,11132.0
2024-05-03 10:00:00,188.53,188.66,187.23,187.38,12842.0,188.53,188.66,187.23,187.38,12842.0
2024-05-03 10:05:00,187.25,188.72,187.24,188.38,4867.0,187.25,188.72,187.24,188.38,4867.0
2024-05-03 10:10:00,188.6,188.67,187.58,187.58,2424.0,188.6,188.67,187.58,187.58,2424.0
2024-05-03 10:15:00,187.7,187.93,187.51,187.51,1468.0,187.7,187.93,187.51,187.51,1468.0
2024-05-03 10:20:00,187.42,187.45,187.26,187.41,3500.0,187.42,187.45,187.26,187.41,3500.0
2024-05-03 10:25:00,187.18,187.94,187.13,187.94,2296.0,187.18,187.94,187.13,187.94,2296.0
2024-05-03 10:30:00,188.09,188.22,187.6,187.6,2553.0,188.09,188.22,187.6,187.6,2553.0
2024-05-03 10:35:00,187.31,187.82,187.31,187.82,1100.0,187.31,187.82,187.31,187.82,1100.0
2024-05-03 10:40:00,187.83,188.13,187.83,187.91,1000.0,187.83,188.13,187.83,187.91,1000.0
2024-05-03 10:45:00,188.03,188.13,187.73,187.73,1958.0,188.03,188.13,187.73,187.73,1958.0
2024-05-03 10:50:00,187.58,187.65,186.7,186.71,3727.0,187.58,187.65,186.7,186.71,3727.0
2024-05-03 10:55:00,186.75,187.34,186.74,187.34,5838.0,186.75,187.34,186.74,187.34,5838.0
2024-05-03 11:00:00,187.45,187.71,187.32,187.32,3885.0,187.45,187.71,187.32,187.32,3885.0
2024-05-03 11:05:00,187.39,187.67,186.86,186.86,4543.0,187.39,187.67,186.86,186.86,4543.0
2024-05-03 11:10:00,186.95,187.03,186.95,186.99,500.0,186.95,187.03,186.95,186.99,500.0
2024-05-03 11:15:00,186.77,186.77,186.71,186.72,935.0,186.77,186.77,186.71,186.72,935.0
2024-05-03 11:20:00,186.78,186.86,186.69,186.78,819.0,186.78,186.86,186.69,186.78,819.0
2024-05-03 11:25:00,186.75,186.79,186.59,186.69,1502.0,186.75,186.79,186.59,186.69,1502.0
2024-05-03 11:30:00,186.83,187.04,186.77,187.02,2409.0,186.83,187.04,186.77,187.02,2409.0
2024-05-03 11:35:00,187.05,187.12,186.81,187.04,2851.0,187.05,187.12,186.81,187.04,2851.0
2024-05-03 11:40:00,187.06,187.07,186.55,186.58,3989.0,187.06,187.07,186.55,186.58,3989.0
2024-05-03 11:45:00,186.5,186.56,186.39,186.39,1119.0,186.5,186.56,186.39,186.39,1119.0
2024-05-03 11:50:00,186.51,186.91,186.51,186.83,1101.0,186.51,186.91,186.51,186.83,1101.0
2024-05-03 11:55:00,186.93,187.0,186.36,186.38,11744.0,186.93,187.0,186.36,186.38,11744.0
2024-05-03 12:00:00,186.48,186.48,186.45,186.45,500.0,186.48,186.48,186.45,186.45,500.0
2024-05-03 12:05:00,186.59,186.82,186.51,186.64,3785.0,186.59,186.82,186.51,186.64,3785.0
2024-05-03 12:10:00,186.66,186.66,186.46,186.46,1200.0,186.66,186.66,186.46,186.46,1200.0
2024-05-03 12:15:00,186.48,186.65,186.11,186.14,3606.0,186.48,186.65,186.11,186.14,3606.0
2024-05-03 12:20:00,186.17,186.24,185.95,186.06,1170.0,186.17,186.24,185.95,186.06,1170.0
2024-05-03 12:25:00,186.06,186.75,186.06,186.46,3087.0,186.06,186.75,186.06,186.46,3087.0
2024-05-03 12:30:00,186.46,186.62,186.11,186.59,5389.0,186.46,186.62,186.11,186.59,5389.0
2024-05-03 12:35:00,186.64,186.64,186.57,186.57,1400.0,186.64,186.64,186.57,186.57,1400.0
2024-05-03 12:40:00,186.66,186.86,186.56,186.86,4695.0,186.66,186.86,186.56,186.86,4695.0
2024-05-03 12:45:00,186.83,186.96,186.41,186.41,3206.0,186.83,186.96,186.41,186.41,3206.0
2024-05-03 12:50:00,186.51,186.51,186.22,186.27,1013.0,186.51,186.51,186.22,186.27,1013.0
2024-05-03 12:55:00,186.13,186.59,186.11,186.59,2802.0,186.13,186.59,186.11,186.59,2802.0
2024-05-03 13:00:00,186.56,186.56,186.45,186.56,1937.0,186.56,186.56,186.45,186.56,1937.0
2024-05-03 13:05:00,186.55,186.59,186.39,186.5,720.0,186.55,186.59,186.39,186.5,720.0
2024-05-03 13:10:00,186.56,186.56,186.41,186.49,950.0,186.56,186.56,186.41,186.49,950.0
2024-05-03 13:15:00,186.44,186.54,186.1,186.11,5280.0,186.44,186.54,186.1,186.11,5280.0
2024-05-03 13:20:00,186.18,186.18,185.96,186.14,2634.0,186.18,186.18,185.96,186.14,2634.0
2024-05-03 13:25:00,186.14,186.19,186.05,186.09,800.0,186.14,186.19,186.05,186.09,800.0
2024-05-03 13:30:00,186.02,186.14,185.88,186.06,1765.0,186.02,186.14,185.88,186.06,1765.0
2024-05-03 13:35:00,186.23,186.32,186.18,186.32,1000.0,186.23,186.32,186.18,186.32,1000.0
2024-05-03 13:40:00,186.37,186.45,186.29,186.31,1627.0,186.37,186.45,186.29,186.31,1627.0
2024-05-03 13:45:00,186.37,186.68,186.25,186.66,1700.0,186.37,186.68,186.25,186.66,1700.0
2024-05-03 13:50:00,186.66,186.76,186.49,186.71,1200.0,186.66,186.76,186.49,186.71,1200.0
2024-05-03 13:55:00,186.72,186.72,186.48,186.48,4019.0,186.72,186.72,186.48,186.48,4019.0
2024-05-03 14:00:00,186.64,186.94,186.63,186.71,2116.0,186.64,186.94,186.63,186.71,2116.0
2024-05-03 14:05:00,186.61,186.62,186.46,186.46,800.0,186.61,186.62,186.46,186.46,800.0
2024-05-03 14:10:00,186.43,186.43,186.19,186.3,1724.0,186.43,186.43,186.19,186.3,1724.0
2024-05-03 14:15:00,186.25,186.45,186.25,186.33,2401.0,186.25,186.45,186.25,186.33,2401.0
2024-05-03 14:20:00,186.44,186.57,186.37,186.56,1839.0,186.44,186.57,186.37,186.56,1839.0
2024-05-03 14:25:00,186.56,186.64,186.36,186.4,3194.0,186.56,186.64,186.36,186.4,3194.0
2024-05-03 14:30:00,186.41,186.54,186.32,186.5,803.0,186.41,186.54,186.32,186.5,803.0
2024-05-03 14:35:00,186.56,186.71,186.32,186.32,7195.0,186.56,186.71,186.32,186.32,7195.0
2024-05-03 14:40:00,186.22,186.39,186.15,186.29,1000.0,186.22,186.39,186.15,186.29,1000.0
2024-05-03 14:45:00,186.45,186.6,186.29,186.37,3555.0,186.45,186.6,186.29,186.37,3555.0
2024-05-03 14:50:00,186.48,186.59,186.4,186.46,3128.0,186.48,186.59,186.4,186.46,3128.0
2024-05-03 14:55:00,186.41,186.41,186.23,186.24,2700.0,186.41,186.41,186.23,186.24,2700.0
2024-05-03 15:00:00,186.23,186.28,186.13,186.28,1571.0,186.23,186.28,186.13,186.28,1571.0
2024-05-03 15:05:00,186.32,186.4,186.23,186.28,3708.0,186.32,186.4,186.23,186.28,3708.0
2024-05-03 15:10:00,186.17,186.22,185.81,186.22,3605.0,186.17,186.22,185.81,186.22,3605.0
2024-05-03 15:15:00,186.23,186.35,185.95,186.03,3581.0,186.23,186.35,185.95,186.03,3581.0
2024-05-03 15:20:00,186.03,186.14,185.93,186.03,2609.0,186.03,186.14,185.93,186.03,2609.0
2024-05-03 15:25:00,185.96,186.1,185.74,185.87,5913.0,185.96,186.1,185.74,185.87,5913.0
2024-05-03 15:30:00,185.84,185.91,185.6,185.6,3525.0,185.84,185.91,185.6,185.6,3525.0
2024-05-03 15:35:00,185.66,185.78,185.5,185.5,5426.0,185.66,185.78,185.5,185.5,5426.0
2024-05-03 15:40:00,185.56,185.81,185.56,185.79,4828.0,185.56,185.81,185.56,185.79,4828.0
2024-05-03 15:45:00,185.82,185.83,185.57,185.57,9837.0,185.82,185.83,185.57,185.57,9837.0
2024-05-03 15:50:00,185.67,186.24,185.63,186.23,17207.0,185.67,186.24,185.63,186.23,17207.0
2024-05-03 15:55:00,186.17,186.29,185.59,185.63,62522.0,186.17,186.29,185.59,185.63,62522.0
2024-05-06 09:30:00,185.62,187.0,185.62,187.0,8689.0,185.62,187.0,185.62,187.0,8689.0
2024-05-06 09:35:00,187.0,187.96,186.99,187.96,2100.0,187.0,187.96,186.99,187.96,2100.0
2024-05-06 09:40:00,188.13,188.9,188.13,188.76,12019.0,188.13,188.9,188.13,188.76,12019.0
2024-05-06 09:45:00,189.06,189.06,188.03,188.08,4996.0,189.06,189.06,188.03,188.08,4996.0
2024-05-06 09:50:00,188.02,188.02,186.48,186.74,8200.0,188.02,188.02,186.48,186.74,8200.0
2024-05-06 09:55:00,186.77,186.77,186.44,186.53,3000.0,186.77,186.77,186.44,186.53,3000.0
2024-05-06 10:00:00,186.64,187.23,186.64,186.84,3827.0,186.64,187.23,186.64,186.84,3827.0
2024-05-06 10:05:00,186.9,187.64,186.64,187.64,3753.0,186.9,187.64,186.64,187.64,3753.0
2024-05-06 10:10:00,187.82,187.89,187.22,187.31,5710.0,187.82,187.89,187.22,187.31,5710.0
2024-05-06 10:15:00,187.31,187.81,187.31,187.64,4505.0,187.31,187.81,187.31,187.64,4505.0
2024-05-06 10:20:00,187.74,187.74,187.14,187.15,2100.0,187.74,187.74,187.14,187.15,2100.0
2024-05-06 10:25:00,187.22,187.22,186.65,186.81,3014.0,187.22,187.22,186.65,186.81,3014.0
2024-05-06 10:30:00,186.74,186.9,186.74,186.75,3380.0,186.74,186.9,186.74,186.75,3380.0
2024-05-06 10:35:00,186.79,186.88,186.67,186.74,1589.0,186.79,186.88,186.67,186.74,1589.0
2024-05-06 10:40:00,186.77,187.03,186.74,186.83,3700.0,186.77,187.03,186.74,186.83,3700.0
2024-05-06 10:45:00,186.73,187.55,186.73,187.51,3364.0,186.73,187.55,186.73,187.51,3364.0
2024-05-06 10:50:00,187.59,187.82,187.58,187.68,2662.0,187.59,187.82,187.58,187.68,2662.0
2024-05-06 10:55:00,187.68,187.7,187.47,187.6,4507.0,187.68,187.7,187.47,187.6,4507.0
2024-05-06 11:00:00,187.7,187.81,187.46,187.53,8301.0,187.7,187.81,187.46,187.53,8301.0
2024-05-06 11:05:00,187.53,187.66,187.02,187.14,13611.0,187.53,187.66,187.02,187.14,13611.0
2024-05-06 11:10:00,187.1,187.1,186.89,187.03,2595.0,187.1,187.1,186.89,187.03,2595.0
2024-05-06 11:15:00,187.08,187.55,187.08,187.43,2949.0,187.08,187.55,187.08,187.43,2949.0
2024-05-06 11:20:00,187.53,187.55,187.32,187.5,3837.0,187.53,187.55,187.32,187.5,3837.0
2024-05-06 11:25:00,187.53,187.95,187.51,187.86,7045.0,187.53,187.95,187.51,187.86,7045.0
2024-05-06 11:30:00,187.88,187.88,187.27,187.41,5831.0,187.88,187.88,187.27,187.41,5831.0
2024-05-06 11:35:00,187.41,188.06,187.39,187.99,3840.0,187.41,188.06,187.39,187.99,3840.0
2024-05-06 11:40:00,187.89,188.25,187.85,188.17,2500.0,187.89,188.25,187.85,188.17,2500.0
2024-05-06 11:45:00,188.2,188.21,187.85,188.04,3600.0,188.2,188.21,187.85,188.04,3600.0
2024-05-06 11:50:00,188.0,188.06,187.88,188.02,3715.0,188.0,188.06,187.88,188.02,3715.0
2024-05-06 11:55:00,188.14,188.14,187.91,188.04,3620.0,188.14,188.14,187.91,188.04,3620.0
2024-05-06 12:00:00,187.93,188.16,187.77,188.16,3480.0,187.93,188.16,187.77,188.16,3480.0
2024-05-06 12:05:00,188.17,188.29,188.17,188.2,4700.0,188.17,188.29,188.17,188.2,4700.0
2024-05-06 12:10:00,188.19,188.19,187.75,187.96,5535.0,188.19,188.19,187.75,187.96,5535.0
2024-05-06 12:15:00,188.01,188.21,188.01,188.09,5201.0,188.01,188.21,188.01,188.09,5201.0
2024-05-06 12:20:00,188.0,188.14,187.77,188.08,5589.0,188.0,188.14,187.77,188.08,5589.0
2024-05-06 12:25:00,188.2,188.34,188.14,188.16,3508.0,188.2,188.34,188.14,188.16,3508.0
2024-05-06 12:30:00,188.13,188.36,188.07,188.22,7414.0,188.13,188.36,188.07,188.22,7414.0
2024-05-06 12:35:00,188.26,188.34,187.95,187.95,3671.0,188.26,188.34,187.95,187.95,3671.0
2024-05-06 12:40:00,187.93,188.19,187.92,188.12,3201.0,187.93,188.19,187.92,188.12,3201.0
2024-05-06 12:45:00,188.18,188.31,187.97,188.08,4434.0,188.18,188.31,187.97,188.08,4434.0
2024-05-06 12:50:00,188.08,188.1,188.0,188.07,1712.0,188.08,188.1,188.0,188.07,1712.0
2024-05-06 12:55:00,187.99,188.07,187.92,188.06,2260.0,187.99,188.07,187.92,188.06,2260.0
2024-05-06 13:00:00,187.96,188.19,187.94,188.15,3520.0,187.96,188.19,187.94,188.15,3520.0
2024-05-06 13:05:00,188.15,188.32,188.08,188.26,3645.0,188.15,188.32,188.08,188.26,3645.0
2024-05-06 13:10:00,188.25,188.27,187.96,188.05,2762.0,188.25,188.27,187.96,188.05,2762.0
2024-05-06 13:15:00,188.1,188.1,187.91,187.94,1624.0,188.1,188.1,187.91,187.94,1624.0
2024-05-06 13:20:00,187.98,188.05,187.93,188.01,2155.0,187.98,188.05,187.93,188.01,2155.0
2024-05-06 13:25:00,188.01,188.11,188.01,188.1,2005.0,188.01,188.11,188.01,188.1,2005.0
2024-05-06 13:30:00,188.09,188.09,187.86,187.97,3360.0,188.09,188.09,187.86,187.97,3360.0
2024-05-06 13:35:00,187.91,187.91,187.54,187.75,2926.0,187.91,187.91,187.54,187.75,2926.0
2024-05-06 13:40:00,187.73,187.73,187.53,187.67,1849.0,187.73,187.73,187.53,187.67,1849.0
2024-05-06 13:45:00,187.67,187.93,187.66,187.79,3811.0,187.67,187.93,187.66,187.79,3811.0
2024-05-06 13:50:00,187.72,187.84,187.66,187.82,2700.0,187.72,187.84,187.66,187.82,2700.0
2024-05-06 13:55:00,187.75,187.75,187.62,187.63,3109.0,187.75,187.75,187.62,187.63,3109.0
2024-05-06 14:00:00,187.61,187.72,187.6,187.7,2304.0,187.61,187.72,187.6,187.7,2304.0
2024-05-06 14:05:00,187.66,187.71,187.63,187.65,1852.0,187.66,187.71,187.63,187.65,1852.0
2024-05-06 14:10:00,187.64,187.71,187.38,187.4,4477.0,187.64,187.71,187.38,187.4,4477.0
2024-05-06 14:15:00,187.47,187.52,187.11,187.47,7024.0,187.47,187.52,187.11,187.47,7024.0
2024-05-06 14:20:00,187.53,187.62,187.39,187.62,6201.0,187.53,187.62,187.39,187.62,6201.0
2024-05-06 14:25:00,187.62,187.81,187.62,187.75,5000.0,187.62,187.81,187.62,187.75,5000.0
2024-05-06 14:30:00,187.77,187.77,187.33,187.4,4600.0,187.77,187.77,187.33,187.4,4600.0
2024-05-06 14:35:00,187.4,187.4,187.16,187.19,3158.0,187.4,187.4,187.16,187.19,3158.0
2024-05-06 14:40:00,187.19,187.31,187.11,187.31,3300.0,187.19,187.31,187.11,187.31,3300.0
2024-05-06 14:45:00,187.21,187.42,187.21,187.41,3215.0,187.21,187.42,187.21,187.41,3215.0
2024-05-06 14:50:00,187.35,187.35,187.22,187.28,3658.0,187.35,187.35,187.22,187.28,3658.0
2024-05-06 14:55:00,187.3,187.43,187.26,187.27,4267.0,187.3,187.43,187.26,187.27,4267.0
2024-05-06 15:00:00,187.27,187.29,187.0,187.1,3300.0,187.27,187.29,187.0,187.1,3300.0
2024-05-06 15:05:00,187.1,187.23,187.08,187.17,5552.0,187.1,187.23,187.08,187.17,5552.0
2024-05-06 15:10:00,187.18,187.22,186.84,186.87,3720.0,187.18,187.22,186.84,186.87,3720.0
2024-05-06 15:15:00,186.91,187.49,186.91,187.49,8108.0,186.91,187.49,186.91,187.49,8108.0
2024-05-06 15:20:00,187.59,187.84,187.57,187.82,8470.0,187.59,187.84,187.57,187.82,8470.0
2024-05-06 15:25:00,187.91,188.01,187.6,187.64,9001.0,187.91,188.01,187.6,187.64,9001.0
2024-05-06 15:30:00,187.65,187.65,187.33,187.56,9161.0,187.65,187.65,187.33,187.56,9161.0
2024-05-06 15:35:00,187.57,188.0,187.57,187.96,9932.0,187.57,188.0,187.57,187.96,9932.0
2024-05-06 15:40:00,187.96,188.18,187.96,188.14,10050.0,187.96,188.18,187.96,188.14,10050.0
2024-05-06 15:45:00,188.24,188.24,187.71,187.71,15509.0,188.24,188.24,187.71,187.71,15509.0
2024-05-06 15:50:00,187.79,188.22,187.67,188.22,22057.0,187.79,188.22,187.67,188.22,22057.0
2024-05-06 15:55:00,188.3,188.35,187.94,188.0,48766.0,188.3,188.35,187.94,188.0,48766.0
2024-05-07 09:30:00,189.35,191.11,189.19,191.11,6246.0,189.35,191.11,189.19,191.11,6246.0
2024-05-07 09:35:00,191.02,191.44,190.33,190.35,4200.0,191.02,191.44,190.33,190.35,4200.0
2024-05-07 09:40:00,190.45,190.58,189.62,189.64,2829.0,190.45,190.58,189.62,189.64,2829.0
2024-05-07 09:45:00,189.53,189.82,189.13,189.13,2240.0,189.53,189.82,189.13,189.13,2240.0
2024-05-07 09:50:00,189.39,190.39,189.18,190.39,1500.0,189.39,190.39,189.18,190.39,1500.0
2024-05-07 09:55:00,190.36,190.78,190.04,190.24,2405.0,190.36,190.78,190.04,190.24,2405.0
2024-05-07 10:00:00,190.36,190.48,190.08,190.29,2934.0,190.36,190.48,190.08,190.29,2934.0
2024-05-07 10:05:00,190.49,190.85,190.18,190.32,4026.0,190.49,190.85,190.18,190.32,4026.0
2024-05-07 10:10:00,190.19,190.65,190.19,190.52,2600.0,190.19,190.65,190.19,190.52,2600.0
2024-05-07 10:15:00,190.4,190.43,189.91,190.24,7848.0,190.4,190.43,189.91,190.24,7848.0
2024-05-07 10:20:00,190.3,190.3,189.98,190.14,4135.0,190.3,190.3,189.98,190.14,4135.0
2024-05-07 10:25:00,190.16,190.51,190.12,190.34,3258.0,190.16,190.51,190.12,190.34,3258.0
2024-05-07 10:30:00,190.27,190.5,190.26,190.3,1339.0,190.27,190.5,190.26,190.3,1339.0
2024-05-07 10:35:00,190.36,190.41,189.46,189.75,13688.0,190.36,190.41,189.46,189.75,13688.0
2024-05-07 10:40:00,189.88,190.06,189.87,189.93,1628.0,189.88,190.06,189.87,189.93,1628.0
2024-05-07 10:45:00,189.84,190.56,189.79,190.39,4384.0,189.84,190.56,189.79,190.39,4384.0
2024-05-07 10:50:00,190.41,190.84,190.3,190.48,2960.0,190.41,190.84,190.3,190.48,2960.0
2024-05-07 10:55:00,190.48,190.48,190.24,190.47,3100.0,190.48,190.48,190.24,190.47,3100.0
2024-05-07 11:00:00,190.47,190.72,190.37,190.63,3342.0,190.47,190.72,190.37,190.63,3342.0
2024-05-07 11:05:00,190.81,190.81,190.29,190.29,2710.0,190.81,190.81,190.29,190.29,2710.0
2024-05-07 11:10:00,190.34,190.34,189.77,190.05,2992.0,190.34,190.34,189.77,190.05,2992.0
2024-05-07 11:15:00,189.88,190.14,189.88,190.14,1656.0,189.88,190.14,189.88,190.14,1656.0
2024-05-07 11:20:00,189.98,190.08,189.97,189.98,1879.0,189.98,190.08,189.97,189.98,1879.0
2024-05-07 11:25:00,189.98,190.0,189.61,189.87,3685.0,189.98,190.0,189.61,189.87,3685.0
2024-05-07 11:30:00,189.78,190.01,189.78,189.94,2516.0,189.78,190.01,189.78,189.94,2516.0
2024-05-07 11:35:00,189.91,190.0,189.91,189.99,500.0,189.91,190.0,189.91,189.99,500.0
2024-05-07 11:40:00,189.98,190.05,189.88,189.91,2123.0,189.98,190.05,189.88,189.91,2123.0
2024-05-07 11:45:00,189.92,190.0,189.53,189.53,4178.0,189.92,190.0,189.53,189.53,4178.0
2024-05-07 11:50:00,189.56,189.64,189.41,189.64,900.0,189.56,189.64,189.41,189.64,900.0
2024-05-07 11:55:00,189.62,189.62,189.27,189.36,1994.0,189.62,189.62,189.27,189.36,1994.0
2024-05-07 12:00:00,189.35,189.35,189.11,189.15,1200.0,189.35,189.35,189.11,189.15,1200.0
2024-05-07 12:05:00,189.15,189.74,189.15,189.74,4998.0,189.15,189.74,189.15,189.74,4998.0
2024-05-07 12:10:00,189.62,189.63,189.25,189.44,1600.0,189.62,189.63,189.25,189.44,1600.0
2024-05-07 12:15:00,189.28,189.38,189.21,189.38,600.0,189.28,189.38,189.21,189.38,600.0
2024-05-07 12:20:00,189.39,189.39,189.28,189.37,1452.0,189.39,189.39,189.28,189.37,1452.0
2024-05-07 12:25:00,189.37,189.37,189.19,189.22,1192.0,189.37,189.37,189.19,189.22,1192.0
2024-05-07 12:30:00,189.22,189.35,189.07,189.12,1100.0,189.22,189.35,189.07,189.12,1100.0
2024-05-07 12:35:00,189.01,189.01,188.79,188.83,1100.0,189.01,189.01,188.79,188.83,1100.0
2024-05-07 12:40:00,188.91,188.98,188.78,188.82,2344.0,188.91,188.98,188.78,188.82,2344.0
2024-05-07 12:45:00,188.8,189.1,188.8,188.9,1400.0,188.8,189.1,188.8,188.9,1400.0
2024-05-07 12:50:00,188.88,189.2,188.87,189.08,4523.0,188.88,189.2,188.87,189.08,4523.0
2024-05-07 12:55:00,188.99,189.08,188.92,189.06,1150.0,188.99,189.08,188.92,189.06,1150.0
2024-05-07 13:00:00,189.23,189.23,188.93,188.93,200.0,189.23,189.23,188.93,188.93,200.0
2024-05-07 13:05:00,189.1,189.1,189.02,189.03,200.0,189.1,189.1,189.02,189.03,200.0
2024-05-07 13:10:00,189.14,189.26,189.11,189.25,600.0,189.14,189.26,189.11,189.25,600.0
2024-05-07 13:15:00,189.36,189.36,189.14,189.14,1609.0,189.36,189.36,189.14,189.14,1609.0
2024-05-07 13:20:00,189.23,189.62,189.21,189.49,1355.0,189.23,189.62,189.21,189.49,1355.0
2024-05-07 13:25:00,189.48,189.76,189.47,189.63,600.0,189.48,189.76,189.47,189.63,600.0
2024-05-07 13:30:00,189.65,189.65,189.36,189.52,2000.0,189.65,189.65,189.36,189.52,2000.0
2024-05-07 13:35:00,189.36,189.62,189.36,189.48,632.0,189.36,189.62,189.36,189.48,632.0
2024-05-07 13:40:00,189.49,189.49,189.35,189.43,1000.0,189.49,189.49,189.35,189.43,1000.0
2024-05-07 13:45:00,189.35,189.49,188.96,188.96,2100.0,189.35,189.49,188.96,188.96,2100.0
2024-05-07 13:50:00,189.08,189.44,189.08,189.24,500.0,189.08,189.44,189.08,189.24,500.0
2024-05-07 13:55:00,189.22,189.31,189.07,189.22,2620.0,189.22,189.31,189.07,189.22,2620.0
2024-05-07 14:00:00,189.22,189.22,189.13,189.13,200.0,189.22,189.22,189.13,189.13,200.0
2024-05-07 14:05:00,189.04,189.06,188.64,188.77,2860.0,189.04,189.06,188.64,188.77,2860.0
2024-05-07 14:10:00,188.78,188.97,188.77,188.8,2469.0,188.78,188.97,188.77,188.8,2469.0
2024-05-07 14:15:00,188.77,188.89,188.74,188.89,1100.0,188.77,188.89,188.74,188.89,1100.0
2024-05-07 14:20:00,188.8,188.83,188.51,188.55,1973.0,188.8,188.83,188.51,188.55,1973.0
2024-05-07 14:25:00,188.56,188.62,188.46,188.54,2046.0,188.56,188.62,188.46,188.54,2046.0
2024-05-07 14:30:00,188.55,188.66,188.29,188.29,3375.0,188.55,188.66,188.29,188.29,3375.0
2024-05-07 14:35:00,188.22,188.39,188.22,188.29,940.0,188.22,188.39,188.22,188.29,940.0
2024-05-07 14:40:00,188.19,188.35,188.19,188.35,516.0,188.19,188.35,188.19,188.35,516.0
2024-05-07 14:45:00,188.32,188.64,188.32,188.52,2502.0,188.32,188.64,188.32,188.52,2502.0
2024-05-07 14:50:00,188.49,188.55,188.37,188.44,700.0,188.49,188.55,188.37,188.44,700.0
2024-05-07 14:55:00,188.38,188.56,188.37,188.47,800.0,188.38,188.56,188.37,188.47,800.0
2024-05-07 15:00:00,188.55,188.55,188.23,188.24,1500.0,188.55,188.55,188.23,188.24,1500.0
2024-05-07 15:05:00,188.28,188.75,188.28,188.65,2832.0,188.28,188.75,188.28,188.65,2832.0
2024-05-07 15:10:00,188.65,188.65,188.55,188.63,1211.0,188.65,188.65,188.55,188.63,1211.0
2024-05-07 15:15:00,188.58,188.65,188.47,188.65,846.0,188.58,188.65,188.47,188.65,846.0
2024-05-07 15:20:00,188.57,188.67,188.48,188.54,1529.0,188.57,188.67,188.48,188.54,1529.0
2024-05-07 15:25:00,188.5,188.55,188.19,188.28,1899.0,188.5,188.55,188.19,188.28,1899.0
2024-05-07 15:30:00,188.28,188.33,188.15,188.15,1500.0,188.28,188.33,188.15,188.15,1500.0
2024-05-07 15:35:00,188.17,188.37,188.15,188.37,2459.0,188.17,188.37,188.15,188.37,2459.0
2024-05-07 15:40:00,188.37,188.46,188.19,188.27,5522.0,188.37,188.46,188.19,188.27,5522.0
2024-05-07 15:45:00,188.28,188.38,188.06,188.14,6835.0,188.28,188.38,188.06,188.14,6835.0
2024-05-07 15:50:00,188.09,188.34,187.87,188.02,13213.0,188.09,188.34,187.87,188.02,13213.0
2024-05-07 15:55:00,188.01,188.03,187.65,187.74,53105.0,188.01,188.03,187.65,187.74,53105.0
2024-05-08 09:30:00,185.6,185.71,184.14,184.18,6774.0,185.6,185.71,184.14,184.18,6774.0
2024-05-08 09:35:00,184.6,184.63,183.78,184.55,2954.0,184.6,184.63,183.78,184.55,2954.0
2024-05-08 09:40:00,184.64,186.1,184.58,186.06,3710.0,184.64,186.1,184.58,186.06,3710.0
2024-05-08 09:45:00,186.05,186.36,185.54,186.03,2358.0,186.05,186.36,185.54,186.03,2358.0
2024-05-08 09:50:00,185.85,186.18,185.85,185.89,400.0,185.85,186.18,185.85,185.89,400.0
2024-05-08 09:55:00,185.88,186.38,185.88,186.38,800.0,185.88,186.38,185.88,186.38,800.0
2024-05-08 10:00:00,186.33,186.4,186.22,186.24,3722.0,186.33,186.4,186.22,186.24,3722.0
2024-05-08 10:05:00,186.19,186.29,185.98,186.26,2251.0,186.19,186.29,185.98,186.26,2251.0
2024-05-08 10:10:00,186.08,186.36,186.08,186.22,2602.0,186.08,186.36,186.08,186.22,2602.0
2024-05-08 10:15:00,186.13,186.77,186.13,186.19,4984.0,186.13,186.77,186.13,186.19,4984.0
2024-05-08 10:20:00,186.13,186.33,185.85,186.17,2150.0,186.13,186.33,185.85,186.17,2150.0
2024-05-08 10:25:00,186.2,186.26,185.86,186.01,2110.0,186.2,186.26,185.86,186.01,2110.0
2024-05-08 10:30:00,185.8,185.86,185.48,185.48,1887.0,185.8,185.86,185.48,185.48,1887.0
2024-05-08 10:35:00,185.57,185.81,185.57,185.81,400.0,185.57,185.81,185.57,185.81,400.0
2024-05-08 10:40:00,186.07,186.41,186.07,186.41,1000.0,186.07,186.41,186.07,186.41,1000.0
2024-05-08 10:45:00,186.49,186.56,186.42,186.56,900.0,186.49,186.56,186.42,186.56,900.0
2024-05-08 10:50:00,186.45,186.45,186.2,186.2,1300.0,186.45,186.45,186.2,186.2,1300.0
2024-05-08 10:55:00,186.22,186.28,185.66,185.66,2313.0,186.22,186.28,185.66,185.66,2313.0
2024-05-08 11:00:00,185.81,185.82,185.69,185.73,500.0,185.81,185.82,185.69,185.73,500.0
2024-05-08 11:05:00,185.72,185.94,185.71,185.87,1241.0,185.72,185.94,185.71,185.87,1241.0
2024-05-08 11:10:00,185.72,185.73,185.55,185.64,800.0,185.72,185.73,185.55,185.64,800.0
2024-05-08 11:15:00,185.65,185.68,185.48,185.68,1790.0,185.65,185.68,185.48,185.68,1790.0
2024-05-08 11:20:00,185.7,185.75,185.7,185.74,200.0,185.7,185.75,185.7,185.74,200.0
2024-05-08 11:25:00,185.78,185.98,185.7,185.97,1205.0,185.78,185.98,185.7,185.97,1205.0
2024-05-08 11:30:00,186.06,186.15,186.0,186.15,300.0,186.06,186.15,186.0,186.15,300.0
2024-05-08 11:35:00,186.12,186.12,185.75,185.76,1622.0,186.12,186.12,185.75,185.76,1622.0
2024-05-08 11:40:00,185.91,186.1,185.91,185.95,1831.0,185.91,186.1,185.91,185.95,1831.0
2024-05-08 11:45:00,186.03,186.03,185.75,185.75,900.0,186.03,186.03,185.75,185.75,900.0
2024-05-08 11:50:00,185.75,185.96,185.73,185.94,1300.0,185.75,185.96,185.73,185.94,1300.0
2024-05-08 11:55:00,185.98,186.0,185.98,185.99,300.0,185.98,186.0,185.98,185.99,300.0
2024-05-08 12:00:00,186.07,186.17,186.07,186.17,200.0,186.07,186.17,186.07,186.17,200.0
2024-05-08 12:05:00,186.2,186.47,186.2,186.34,2237.0,186.2,186.47,186.2,186.34,2237.0
2024-05-08 12:10:00,186.34,186.79,186.24,186.61,2221.0,186.34,186.79,186.24,186.61,2221.0
2024-05-08 12:15:00,186.62,186.7,186.52,186.52,812.0,186.62,186.7,186.52,186.52,812.0
2024-05-08 12:20:00,186.45,186.46,186.3,186.32,2000.0,186.45,186.46,186.3,186.32,2000.0
2024-05-08 12:25:00,186.29,186.34,186.27,186.33,700.0,186.29,186.34,186.27,186.33,700.0
2024-05-08 12:30:00,186.23,186.24,186.19,186.19,500.0,186.23,186.24,186.19,186.19,500.0
2024-05-08 12:35:00,186.11,186.12,185.78,185.78,1100.0,186.11,186.12,185.78,185.78,1100.0
2024-05-08 12:40:00,185.77,185.96,185.77,185.91,1000.0,185.77,185.96,185.77,185.91,1000.0
2024-05-08 12:45:00,185.9,186.11,185.88,186.11,751.0,185.9,186.11,185.88,186.11,751.0
2024-05-08 12:50:00,186.12,186.12,185.88,185.88,200.0,186.12,186.12,185.88,185.88,200.0
2024-05-08 12:55:00,185.94,186.04,185.9,186.04,475.0,185.94,186.04,185.9,186.04,475.0
2024-05-08 13:00:00,185.87,186.02,185.83,185.92,1100.0,185.87,186.02,185.83,185.92,1100.0
2024-05-08 13:05:00,186.01,186.22,186.01,186.07,1100.0,186.01,186.22,186.01,186.07,1100.0
2024-05-08 13:10:00,186.16,186.27,186.16,186.27,500.0,186.16,186.27,186.16,186.27,500.0
2024-05-08 13:15:00,186.24,186.25,186.23,186.25,455.0,186.24,186.25,186.23,186.25,455.0
2024-05-08 13:20:00,186.26,186.31,185.97,185.97,1652.0,186.26,186.31,185.97,185.97,1652.0
2024-05-08 13:25:00,186.01,186.18,186.01,186.18,851.0,186.01,186.18,186.01,186.18,851.0
2024-05-08 13:30:00,186.16,186.23,186.16,186.23,200.0,186.16,186.23,186.16,186.23,200.0
2024-05-08 13:35:00,186.33,186.64,186.23,186.64,6621.0,186.33,186.64,186.23,186.64,6621.0
2024-05-08 13:40:00,186.52,186.67,186.51,186.67,1100.0,186.52,186.67,186.51,186.67,1100.0
2024-05-08 13:45:00,186.89,186.89,186.78,186.84,1100.0,186.89,186.89,186.78,186.84,1100.0
2024-05-08 13:50:00,186.93,187.16,186.92,187.16,3400.0,186.93,187.16,186.92,187.16,3400.0
2024-05-08 13:55:00,187.15,187.26,187.15,187.26,1319.0,187.15,187.26,187.15,187.26,1319.0
2024-05-08 14:00:00,187.22,187.27,187.16,187.17,508.0,187.22,187.27,187.16,187.17,508.0
2024-05-08 14:05:00,187.25,187.3,187.15,187.22,1914.0,187.25,187.3,187.15,187.22,1914.0
2024-05-08 14:10:00,187.3,187.38,187.25,187.38,783.0,187.3,187.38,187.25,187.38,783.0
2024-05-08 14:15:00,187.5,187.81,187.5,187.79,1400.0,187.5,187.81,187.5,187.79,1400.0
2024-05-08 14:20:00,187.84,188.04,187.81,188.02,3845.0,187.84,188.04,187.81,188.02,3845.0
2024-05-08 14:25:00,187.94,188.15,187.89,188.13,7313.0,187.94,188.15,187.89,188.13,7313.0
2024-05-08 14:30:00,188.08,188.08,187.87,187.95,8296.0,188.08,188.08,187.87,187.95,8296.0
2024-05-08 14:35:00,187.93,188.08,187.77,188.08,3775.0,187.93,188.08,187.77,188.08,3775.0
2024-05-08 14:40:00,187.99,188.02,187.19,187.35,17138.0,187.99,188.02,187.19,187.35,17138.0
2024-05-08 14:45:00,187.23,187.29,187.08,187.14,1300.0,187.23,187.29,187.08,187.14,1300.0
2024-05-08 14:50:00,187.21,187.21,186.87,186.87,1650.0,187.21,187.21,186.87,186.87,1650.0
2024-05-08 14:55:00,187.01,187.15,186.86,186.89,3523.0,187.01,187.15,186.86,186.89,3523.0
2024-05-08 15:00:00,186.82,187.18,186.78,187.18,4254.0,186.82,187.18,186.78,187.18,4254.0
2024-05-08 15:05:00,187.06,187.33,187.06,187.24,1818.0,187.06,187.33,187.06,187.24,1818.0
2024-05-08 15:10:00,187.28,187.28,187.06,187.13,2510.0,187.28,187.28,187.06,187.13,2510.0
2024-05-08 15:15:00,187.16,187.32,187.15,187.31,1249.0,187.16,187.32,187.15,187.31,1249.0
2024-05-08 15:20:00,187.31,187.52,187.25,187.45,1600.0,187.31,187.52,187.25,187.45,1600.0
2024-05-08 15:25:00,187.37,187.58,187.37,187.4,3228.0,187.37,187.58,187.37,187.4,3228.0
2024-05-08 15:30:00,187.4,187.55,187.34,187.51,3396.0,187.4,187.55,187.34,187.51,3396.0
2024-05-08 15:35:00,187.43,187.46,187.2,187.36,8757.0,187.43,187.46,187.2,187.36,8757.0
2024-05-08 15:40:00,187.33,188.14,187.3,188.03,15077.0,187.33,188.14,187.3,188.03,15077.0
2024-05-08 15:45:00,188.0,188.43,188.0,188.43,14765.0,188.0,188.43,188.0,188.43,14765.0
2024-05-08 15:50:00,188.46,188.46,187.5,187.69,20980.0,188.46,188.46,187.5,187.69,20980.0
2024-05-08 15:55:00,187.71,187.79,187.46,187.49,48372.0,187.71,187.79,187.46,187.49,48372.0
2024-05-09 09:30:00,187.31,187.56,185.97,185.97,2251.0,187.31,187.56,185.97,185.97,2251.0
2024-05-09 09:35:00,187.45,187.56,186.93,187.55,700.0,187.45,187.56,186.93,187.55,700.0
2024-05-09 09:40:00,187.52,187.52,187.0,187.3,900.0,187.52,187.52,187.0,187.3,900.0
2024-05-09 09:45:00,187.65,188.23,187.65,187.97,1000.0,187.65,188.23,187.65,187.97,1000.0
2024-05-09 09:50:00,188.04,188.35,188.03,188.03,1100.0,188.04,188.35,188.03,188.03,1100.0
2024-05-09 09:55:00,188.33,188.38,188.0,188.17,2372.0,188.33,188.38,188.0,188.17,2372.0
2024-05-09 10:00:00,188.13,188.28,187.85,188.15,3147.0,188.13,188.28,187.85,188.15,3147.0
2024-05-09 10:05:00,188.09,188.49,188.02,188.32,2700.0,188.09,188.49,188.02,188.32,2700.0
2024-05-09 10:10:00,188.58,188.94,188.35,188.88,2752.0,188.58,188.94,188.35,188.88,2752.0
2024-05-09 10:15:00,188.81,189.0,188.6,188.9,900.0,188.81,189.0,188.6,188.9,900.0
2024-05-09 10:20:00,188.98,189.29,188.9,189.25,2639.0,188.98,189.29,188.9,189.25,2639.0
2024-05-09 10:25:00,189.34,189.34,188.87,188.87,1833.0,189.34,189.34,188.87,188.87,1833.0
2024-05-09 10:30:00,189.06,189.59,189.06,189.27,1584.0,189.06,189.59,189.06,189.27,1584.0
2024-05-09 10:35:00,189.56,189.66,189.45,189.59,1300.0,189.56,189.66,189.45,189.59,1300.0
2024-05-09 10:40:00,189.58,189.58,189.27,189.49,1444.0,189.58,189.58,189.27,189.49,1444.0
2024-05-09 10:45:00,189.28,189.58,189.28,189.58,333.0,189.28,189.58,189.28,189.58,333.0
2024-05-09 10:50:00,189.37,189.41,189.32,189.39,1475.0,189.37,189.41,189.32,189.39,1475.0
2024-05-09 10:55:00,189.39,189.42,189.31,189.38,500.0,189.39,189.42,189.31,189.38,500.0
2024-05-09 11:00:00,189.32,189.63,189.31,189.54,1596.0,189.32,189.63,189.31,189.54,1596.0
2024-05-09 11:05:00,189.56,190.2,189.37,190.2,4819.0,189.56,190.2,189.37,190.2,4819.0
2024-05-09 11:10:00,190.2,190.32,190.12,190.19,2025.0,190.2,190.32,190.12,190.19,2025.0
2024-05-09 11:15:00,190.27,190.28,190.09,190.19,2349.0,190.27,190.28,190.09,190.19,2349.0
2024-05-09 11:20:00,190.18,190.18,190.04,190.09,3184.0,190.18,190.18,190.04,190.09,3184.0
2024-05-09 11:25:00,190.18,190.55,190.18,190.54,1857.0,190.18,190.55,190.18,190.54,1857.0
2024-05-09 11:30:00,190.71,190.71,190.45,190.45,5013.0,190.71,190.71,190.45,190.45,5013.0
2024-05-09 11:35:00,190.63,190.63,189.42,189.49,2954.0,190.63,190.63,189.42,189.49,2954.0
2024-05-09 11:40:00,189.39,189.73,189.38,189.61,3102.0,189.39,189.73,189.38,189.61,3102.0
2024-05-09 11:45:00,189.58,189.58,189.56,189.57,600.0,189.58,189.58,189.56,189.57,600.0
2024-05-09 11:50:00,189.57,190.27,189.55,190.23,6701.0,189.57,190.27,189.55,190.23,6701.0
2024-05-09 11:55:00,190.32,190.73,190.32,190.73,9887.0,190.32,190.73,190.32,190.73,9887.0
2024-05-09 12:00:00,190.76,190.83,190.62,190.67,3368.0,190.76,190.83,190.62,190.67,3368.0
2024-05-09 12:05:00,190.66,190.77,190.61,190.61,2300.0,190.66,190.77,190.61,190.61,2300.0
2024-05-09 12:10:00,190.69,190.77,190.6,190.7,3975.0,190.69,190.77,190.6,190.7,3975.0
2024-05-09 12:15:00,190.78,190.79,190.67,190.79,2710.0,190.78,190.79,190.67,190.79,2710.0
2024-05-09 12:20:00,190.76,191.01,190.64,190.78,8571.0,190.76,191.01,190.64,190.78,8571.0
2024-05-09 12:25:00,190.71,190.74,190.38,190.52,3180.0,190.71,190.74,190.38,190.52,3180.0
2024-05-09 12:30:00,190.52,190.63,190.35,190.48,7392.0,190.52,190.63,190.35,190.48,7392.0
2024-05-09 12:35:00,190.48,190.94,190.47,190.84,8284.0,190.48,190.94,190.47,190.84,8284.0
2024-05-09 12:40:00,190.84,190.84,190.76,190.78,6857.0,190.84,190.84,190.76,190.78,6857.0
2024-05-09 12:45:00,190.86,191.0,190.59,190.62,6112.0,190.86,191.0,190.59,190.62,6112.0
2024-05-09 12:50:00,190.69,190.69,189.86,190.1,7876.0,190.69,190.69,189.86,190.1,7876.0
2024-05-09 12:55:00,190.07,190.09,189.91,190.0,3955.0,190.07,190.09,189.91,190.0,3955.0
2024-05-09 13:00:00,190.0,191.23,190.0,191.16,11238.0,190.0,191.23,190.0,191.16,11238.0
2024-05-09 13:05:00,191.03,191.38,191.03,191.16,2925.0,191.03,191.38,191.03,191.16,2925.0
2024-05-09 13:10:00,191.09,191.42,191.09,191.36,3232.0,191.09,191.42,191.09,191.36,3232.0
2024-05-09 13:15:00,191.39,191.45,191.34,191.45,996.0,191.39,191.45,191.34,191.45,996.0
2024-05-09 13:20:00,191.44,191.68,191.22,191.58,5472.0,191.44,191.68,191.22,191.58,5472.0
2024-05-09 13:25:00,191.59,191.69,191.52,191.69,3228.0,191.59,191.69,191.52,191.69,3228.0
2024-05-09 13:30:00,191.64,191.75,191.51,191.7,5725.0,191.64,191.75,191.51,191.7,5725.0
2024-05-09 13:35:00,191.71,191.82,191.63,191.69,7343.0,191.71,191.82,191.63,191.69,7343.0
2024-05-09 13:40:00,191.68,191.76,191.66,191.76,9270.0,191.68,191.76,191.66,191.76,9270.0
2024-05-09 13:45:00,191.81,191.84,190.62,190.68,16748.0,191.81,191.84,190.62,190.68,16748.0
2024-05-09 13:50:00,190.79,190.88,190.54,190.65,3787.0,190.79,190.88,190.54,190.65,3787.0
2024-05-09 13:55:00,190.46,190.46,189.98,190.02,1523.0,190.46,190.46,189.98,190.02,1523.0
2024-05-09 14:00:00,190.0,190.14,189.89,189.94,7488.0,190.0,190.14,189.89,189.94,7488.0
2024-05-09 14:05:00,189.83,190.35,189.83,190.17,6346.0,189.83,190.35,189.83,190.17,6346.0
2024-05-09 14:10:00,190.3,190.79,190.3,190.67,1586.0,190.3,190.79,190.3,190.67,1586.0
2024-05-09 14:15:00,190.56,190.63,190.49,190.63,1102.0,190.56,190.63,190.49,190.63,1102.0
2024-05-09 14:20:00,190.68,190.81,190.58,190.71,1419.0,190.68,190.81,190.58,190.71,1419.0
2024-05-09 14:25:00,190.77,191.19,190.49,191.16,4754.0,190.77,191.19,190.49,191.16,4754.0
2024-05-09 14:30:00,191.24,191.24,190.99,190.99,1800.0,191.24,191.24,190.99,190.99,1800.0
2024-05-09 14:35:00,191.06,191.4,191.06,191.25,2239.0,191.06,191.4,191.06,191.25,2239.0
2024-05-09 14:40:00,191.41,191.41,191.04,191.13,5110.0,191.41,191.41,191.04,191.13,5110.0
2024-05-09 14:45:00,191.2,191.23,191.03,191.16,1300.0,191.2,191.23,191.03,191.16,1300.0
2024-05-09 14:50:00,191.22,191.43,191.17,191.37,2046.0,191.22,191.43,191.17,191.37,2046.0
2024-05-09 14:55:00,191.37,191.73,191.37,191.57,1194.0,191.37,191.73,191.37,191.57,1194.0
2024-05-09 15:00:00,191.63,191.63,191.42,191.44,3454.0,191.63,191.63,191.42,191.44,3454.0
2024-05-09 15:05:00,191.35,191.52,191.14,191.15,3133.0,191.35,191.52,191.14,191.15,3133.0
2024-05-09 15:10:00,191.15,191.15,190.57,190.57,3806.0,191.15,191.15,190.57,190.57,3806.0
2024-05-09 15:15:00,190.52,190.67,190.05,190.09,7713.0,190.52,190.67,190.05,190.09,7713.0
2024-05-09 15:20:00,190.1,190.2,189.99,190.08,5285.0,190.1,190.2,189.99,190.08,5285.0
2024-05-09 15:25:00,190.0,190.11,189.84,190.09,6873.0,190.0,190.11,189.84,190.09,6873.0
2024-05-09 15:30:00,190.03,190.22,189.96,190.15,9121.0,190.03,190.22,189.96,190.15,9121.0
2024-05-09 15:35:00,190.15,190.17,189.87,189.94,10884.0,190.15,190.17,189.87,189.94,10884.0
2024-05-09 15:40:00,189.89,190.1,189.57,190.05,11550.0,189.89,190.1,189.57,190.05,11550.0
2024-05-09 15:45:00,190.0,190.14,189.81,190.05,16068.0,190.0,190.14,189.81,190.05,16068.0
2024-05-09 15:50:00,190.08,190.55,189.99,190.51,38879.0,190.08,190.55,189.99,190.51,38879.0
2024-05-09 15:55:00,190.53,190.99,189.98,190.95,123504.0,190.53,190.99,189.98,190.95,123504.0
2024-05-10 09:30:00,191.37,192.4,191.31,192.4,8564.0,191.37,192.4,191.31,192.4,8564.0
2024-05-10 09:35:00,192.29,192.29,190.77,191.06,5687.0,192.29,192.29,190.77,191.06,5687.0
2024-05-10 09:40:00,191.04,191.04,189.61,189.61,3441.0,191.04,191.04,189.61,189.61,3441.0
2024-05-10 09:45:00,189.51,190.24,189.13,190.08,7579.0,189.51,190.24,189.13,190.08,7579.0
2024-05-10 09:50:00,190.25,190.84,190.1,190.68,11794.0,190.25,190.84,190.1,190.68,11794.0
2024-05-10 09:55:00,190.68,190.85,190.39,190.46,3695.0,190.68,190.85,190.39,190.46,3695.0
2024-05-10 10:00:00,190.45,190.45,189.28,189.34,7990.0,190.45,190.45,189.28,189.34,7990.0
2024-05-10 10:05:00,189.39,190.02,189.36,189.98,4725.0,189.39,190.02,189.36,189.98,4725.0
2024-05-10 10:10:00,190.01,190.02,189.39,189.44,4954.0,190.01,190.02,189.39,189.44,4954.0
2024-05-10 10:15:00,189.33,189.44,188.92,189.35,7654.0,189.33,189.44,188.92,189.35,7654.0
2024-05-10 10:20:00,189.3,189.4,188.8,189.16,6573.0,189.3,189.4,188.8,189.16,6573.0
2024-05-10 10:25:00,189.17,189.39,188.96,189.1,4800.0,189.17,189.39,188.96,189.1,4800.0
2024-05-10 10:30:00,188.86,188.88,187.96,188.09,6150.0,188.86,188.88,187.96,188.09,6150.0
2024-05-10 10:35:00,188.05,188.55,187.7,188.51,5168.0,188.05,188.55,187.7,188.51,5168.0
2024-05-10 10:40:00,188.71,189.02,188.7,188.78,2700.0,188.71,189.02,188.7,188.78,2700.0
2024-05-10 10:45:00,188.63,189.15,188.63,188.98,4926.0,188.63,189.15,188.63,188.98,4926.0
2024-05-10 10:50:00,189.15,189.15,188.1,188.19,5975.0,189.15,189.15,188.1,188.19,5975.0
2024-05-10 10:55:00,187.86,188.13,187.75,188.09,2939.0,187.86,188.13,187.75,188.09,2939.0
2024-05-10 11:00:00,188.01,188.53,188.01,188.46,3918.0,188.01,188.53,188.01,188.46,3918.0
2024-05-10 11:05:00,188.47,188.79,188.3,188.75,6471.0,188.47,188.79,188.3,188.75,6471.0
2024-05-10 11:10:00,188.64,188.76,188.28,188.44,9445.0,188.64,188.76,188.28,188.44,9445.0
2024-05-10 11:15:00,188.57,189.45,188.52,188.82,17712.0,188.57,189.45,188.52,188.82,17712.0
2024-05-10 11:20:00,189.03,189.2,188.91,189.0,5009.0,189.03,189.2,188.91,189.0,5009.0
2024-05-10 11:25:00,189.0,189.07,188.83,188.94,6370.0,189.0,189.07,188.83,188.94,6370.0
2024-05-10 11:30:00,189.03,189.12,188.97,188.97,800.0,189.03,189.12,188.97,188.97,800.0
2024-05-10 11:35:00,188.97,188.97,188.53,188.74,5456.0,188.97,188.97,188.53,188.74,5456.0
2024-05-10 11:40:00,188.78,188.79,188.41,188.79,5638.0,188.78,188.79,188.41,188.79,5638.0
2024-05-10 11:45:00,188.69,188.69,188.57,188.58,800.0,188.69,188.69,188.57,188.58,800.0
2024-05-10 11:50:00,188.58,189.13,188.57,189.13,2500.0,188.58,189.13,188.57,189.13,2500.0
2024-05-10 11:55:00,189.2,189.2,189.19,189.2,100.0,189.2,189.2,189.19,189.2,100.0
2024-05-10 12:00:00,188.92,189.03,188.74,188.84,3153.0,188.92,189.03,188.74,188.84,3153.0
2024-05-10 12:05:00,188.84,188.99,188.73,188.99,1500.0,188.84,188.99,188.73,188.99,1500.0
2024-05-10 12:10:00,188.8,188.93,188.63,188.64,900.0,188.8,188.93,188.63,188.64,900.0
2024-05-10 12:15:00,188.63,188.63,188.37,188.5,1724.0,188.63,188.63,188.37,188.5,1724.0
2024-05-10 12:20:00,188.5,188.64,188.49,188.64,3944.0,188.5,188.64,188.49,188.64,3944.0
2024-05-10 12:25:00,188.62,188.75,188.58,188.67,5407.0,188.62,188.75,188.58,188.67,5407.0
2024-05-10 12:30:00,188.67,188.67,188.44,188.53,1773.0,188.67,188.67,188.44,188.53,1773.0
2024-05-10 12:35:00,188.53,188.58,188.37,188.37,1521.0,188.53,188.58,188.37,188.37,1521.0
2024-05-10 12:40:00,188.32,188.41,188.14,188.33,4830.0,188.32,188.41,188.14,188.33,4830.0
2024-05-10 12:45:00,188.33,189.07,188.32,189.07,3836.0,188.33,189.07,188.32,189.07,3836.0
2024-05-10 12:50:00,189.16,189.32,188.88,189.03,1357.0,189.16,189.32,188.88,189.03,1357.0
2024-05-10 12:55:00,189.03,189.48,189.02,189.41,12245.0,189.03,189.48,189.02,189.41,12245.0
2024-05-10 13:00:00,189.44,189.9,189.44,189.84,14970.0,189.44,189.9,189.44,189.84,14970.0
2024-05-10 13:05:00,189.77,189.77,189.21,189.41,6264.0,189.77,189.77,189.21,189.41,6264.0
2024-05-10 13:10:00,189.36,189.39,189.07,189.07,1026.0,189.36,189.39,189.07,189.07,1026.0
2024-05-10 13:15:00,189.08,189.62,189.07,189.5,2918.0,189.08,189.62,189.07,189.5,2918.0
2024-05-10 13:20:00,189.5,189.79,189.5,189.72,7436.0,189.5,189.79,189.5,189.72,7436.0
2024-05-10 13:25:00,189.65,190.0,189.63,189.86,62408.0,189.65,190.0,189.63,189.86,62408.0
2024-05-10 13:30:00,189.86,190.21,189.86,190.2,7372.0,189.86,190.21,189.86,190.2,7372.0
2024-05-10 13:35:00,190.2,190.62,190.19,190.54,1700.0,190.2,190.62,190.19,190.54,1700.0
2024-05-10 13:40:00,190.46,190.5,190.06,190.06,3002.0,190.46,190.5,190.06,190.06,3002.0
2024-05-10 13:45:00,189.95,189.96,189.69,189.81,6608.0,189.95,189.96,189.69,189.81,6608.0
2024-05-10 13:50:00,189.81,189.82,189.75,189.75,500.0,189.81,189.82,189.75,189.75,500.0
2024-05-10 13:55:00,189.87,190.12,189.86,190.12,3607.0,189.87,190.12,189.86,190.12,3607.0
2024-05-10 14:00:00,190.14,190.2,189.98,190.05,2876.0,190.14,190.2,189.98,190.05,2876.0
2024-05-10 14:05:00,189.95,190.07,189.92,190.07,4022.0,189.95,190.07,189.92,190.07,4022.0
2024-05-10 14:10:00,190.14,190.54,190.05,190.38,2630.0,190.14,190.54,190.05,190.38,2630.0
2024-05-10 14:15:00,190.45,190.57,190.37,190.53,1000.0,190.45,190.57,190.37,190.53,1000.0
2024-05-10 14:20:00,190.58,190.58,190.17,190.24,3014.0,190.58,190.58,190.17,190.24,3014.0
2024-05-10 14:25:00,190.23,190.47,190.12,190.47,3135.0,190.23,190.47,190.12,190.47,3135.0
2024-05-10 14:30:00,190.42,190.42,190.2,190.26,3942.0,190.42,190.42,190.2,190.26,3942.0
2024-05-10 14:35:00,190.25,190.41,190.24,190.41,1325.0,190.25,190.41,190.24,190.41,1325.0
2024-05-10 14:40:00,190.31,190.32,190.18,190.23,3140.0,190.31,190.32,190.18,190.23,3140.0
2024-05-10 14:45:00,190.14,190.18,189.79,189.89,1900.0,190.14,190.18,189.79,189.89,1900.0
2024-05-10 14:50:00,189.89,190.0,189.88,189.89,3770.0,189.89,190.0,189.88,189.89,3770.0
2024-05-10 14:55:00,189.88,190.73,189.82,190.73,7302.0,189.88,190.73,189.82,190.73,7302.0
2024-05-10 15:00:00,190.64,190.7,190.35,190.46,6368.0,190.64,190.7,190.35,190.46,6368.0
2024-05-10 15:05:00,190.48,190.53,190.27,190.29,2228.0,190.48,190.53,190.27,190.29,2228.0
2024-05-10 15:10:00,190.35,190.73,190.32,190.53,7559.0,190.35,190.73,190.32,190.53,7559.0
2024-05-10 15:15:00,190.5,190.66,190.49,190.65,2000.0,190.5,190.66,190.49,190.65,2000.0
2024-05-10 15:20:00,190.57,190.66,190.25,190.3,13545.0,190.57,190.66,190.25,190.3,13545.0
2024-05-10 15:25:00,190.27,190.27,189.95,190.13,4369.0,190.27,190.27,189.95,190.13,4369.0
2024-05-10 15:30:00,190.21,190.35,190.09,190.15,3764.0,190.21,190.35,190.09,190.15,3764.0
2024-05-10 15:35:00,190.21,190.58,190.2,190.58,9700.0,190.21,190.58,190.2,190.58,9700.0
2024-05-10 15:40:00,190.58,190.58,190.17,190.43,17800.0,190.58,190.58,190.17,190.43,17800.0
2024-05-10 15:45:00,190.39,190.48,190.07,190.15,17957.0,190.39,190.48,190.07,190.15,17957.0
2024-05-10 15:50:00,190.15,190.57,190.09,190.4,34847.0,190.15,190.57,190.09,190.4,34847.0
2024-05-10 15:55:00,190.4,190.54,190.0,190.46,77283.0,190.4,190.54,190.0,190.46,77283.0
2024-05-13 09:30:00,192.27,195.24,191.84,193.7,18009.0,192.27,195.24,191.84,193.7,18009.0
2024-05-13 09:35:00,193.96,194.65,193.39,193.39,6744.0,193.96,194.65,193.39,193.39,6744.0
2024-05-13 09:40:00,193.24,193.46,192.81,193.19,4851.0,193.24,193.46,192.81,193.19,4851.0
2024-05-13 09:45:00,193.09,194.75,192.95,194.75,11900.0,193.09,194.75,192.95,194.75,11900.0
2024-05-13 09:50:00,194.84,195.59,194.68,195.25,9769.0,194.84,195.59,194.68,195.25,9769.0
2024-05-13 09:55:00,195.38,195.55,194.96,195.28,26516.0,195.38,195.55,194.96,195.28,26516.0
2024-05-13 10:00:00,195.38,195.41,194.56,194.56,15230.0,195.38,195.41,194.56,194.56,15230.0
2024-05-13 10:05:00,194.73,195.92,194.46,195.72,9598.0,194.73,195.92,194.46,195.72,9598.0
2024-05-13 10:10:00,195.73,195.73,194.59,194.67,4483.0,195.73,195.73,194.59,194.67,4483.0
2024-05-13 10:15:00,194.61,195.09,194.61,195.08,4600.0,194.61,195.09,194.61,195.08,4600.0
2024-05-13 10:20:00,195.08,195.83,194.94,195.83,12489.0,195.08,195.83,194.94,195.83,12489.0
2024-05-13 10:25:00,195.78,196.11,195.27,195.28,8876.0,195.78,196.11,195.27,195.28,8876.0
2024-05-13 10:30:00,195.27,195.77,195.27,195.76,2200.0,195.27,195.77,195.27,195.76,2200.0
2024-05-13 10:35:00,195.93,196.24,195.62,195.62,11794.0,195.93,196.24,195.62,195.62,11794.0
2024-05-13 10:40:00,195.55,195.61,195.22,195.5,8633.0,195.55,195.61,195.22,195.5,8633.0
2024-05-13 10:45:00,195.51,195.58,194.69,194.69,14047.0,195.51,195.58,194.69,194.69,14047.0
2024-05-13 10:50:00,194.69,194.9,194.14,194.14,8423.0,194.69,194.9,194.14,194.14,8423.0
2024-05-13 10:55:00,194.06,194.81,194.06,194.7,5534.0,194.06,194.81,194.06,194.7,5534.0
2024-05-13 11:00:00,194.71,194.98,194.71,194.84,8451.0,194.71,194.98,194.71,194.84,8451.0
2024-05-13 11:05:00,194.84,194.94,194.6,194.6,4453.0,194.84,194.94,194.6,194.6,4453.0
2024-05-13 11:10:00,194.65,194.98,194.65,194.98,5255.0,194.65,194.98,194.65,194.98,5255.0
2024-05-13 11:15:00,194.9,194.98,194.31,194.33,8425.0,194.9,194.98,194.31,194.33,8425.0
2024-05-13 11:20:00,194.25,194.41,194.14,194.35,3134.0,194.25,194.41,194.14,194.35,3134.0
2024-05-13 11:25:00,194.56,194.58,194.39,194.48,2607.0,194.56,194.58,194.39,194.48,2607.0
2024-05-13 11:30:00,194.29,194.29,193.93,193.93,4796.0,194.29,194.29,193.93,193.93,4796.0
2024-05-13 11:35:00,193.93,194.0,193.65,193.72,2469.0,193.93,194.0,193.65,193.72,2469.0
2024-05-13 11:40:00,193.72,193.75,193.29,193.66,4297.0,193.72,193.75,193.29,193.66,4297.0
2024-05-13 11:45:00,193.68,193.9,193.67,193.78,1400.0,193.68,193.9,193.67,193.78,1400.0
2024-05-13 11:50:00,193.83,193.92,193.16,193.29,4557.0,193.83,193.92,193.16,193.29,4557.0
2024-05-13 11:55:00,193.21,193.28,192.43,192.43,3200.0,193.21,193.28,192.43,192.43,3200.0
2024-05-13 12:00:00,192.67,192.91,192.58,192.91,2060.0,192.67,192.91,192.58,192.91,2060.0
2024-05-13 12:05:00,192.92,193.06,192.86,192.93,2600.0,192.92,193.06,192.86,192.93,2600.0
2024-05-13 12:10:00,192.94,193.02,192.63,192.79,5487.0,192.94,193.02,192.63,192.79,5487.0
2024-05-13 12:15:00,192.82,192.88,192.69,192.88,1400.0,192.82,192.88,192.69,192.88,1400.0
2024-05-13 12:20:00,192.78,193.0,192.74,192.86,2090.0,192.78,193.0,192.74,192.86,2090.0
2024-05-13 12:25:00,192.86,192.96,192.74,192.9,4100.0,192.86,192.96,192.74,192.9,4100.0
2024-05-13 12:30:00,192.9,193.01,192.89,192.97,2200.0,192.9,193.01,192.89,192.97,2200.0
2024-05-13 12:35:00,192.91,193.0,192.49,192.53,6696.0,192.91,193.0,192.49,192.53,6696.0
2024-05-13 12:40:00,192.56,192.56,192.25,192.26,2000.0,192.56,192.56,192.25,192.26,2000.0
2024-05-13 12:45:00,192.25,192.64,192.25,192.64,2467.0,192.25,192.64,192.25,192.64,2467.0
2024-05-13 12:50:00,192.67,192.67,192.3,192.43,3000.0,192.67,192.67,192.3,192.43,3000.0
2024-05-13 12:55:00,192.31,192.61,192.28,192.49,1325.0,192.31,192.61,192.28,192.49,1325.0
2024-05-13 13:00:00,192.61,192.7,192.5,192.62,2974.0,192.61,192.7,192.5,192.62,2974.0
2024-05-13 13:05:00,192.6,192.6,191.93,191.93,8004.0,192.6,192.6,191.93,191.93,8004.0
2024-05-13 13:10:00,191.77,191.9,191.67,191.84,5544.0,191.77,191.9,191.67,191.84,5544.0
2024-05-13 13:15:00,191.85,192.5,191.85,192.36,2589.0,191.85,192.5,191.85,192.36,2589.0
2024-05-13 13:20:00,192.62,192.68,192.39,192.5,2600.0,192.62,192.68,192.39,192.5,2600.0
2024-05-13 13:25:00,192.61,192.7,192.5,192.55,3760.0,192.61,192.7,192.5,192.55,3760.0
2024-05-13 13:30:00,192.66,192.93,192.64,192.93,1305.0,192.66,192.93,192.64,192.93,1305.0
2024-05-13 13:35:00,192.87,193.27,192.87,193.17,3149.0,192.87,193.27,192.87,193.17,3149.0
2024-05-13 13:40:00,193.19,193.31,193.02,193.31,5225.0,193.19,193.31,193.02,193.31,5225.0
2024-05-13 13:45:00,193.49,193.49,193.12,193.35,5715.0,193.49,193.49,193.12,193.35,5715.0
2024-05-13 13:50:00,193.25,193.49,193.24,193.49,2651.0,193.25,193.49,193.24,193.49,2651.0
2024-05-13 13:55:00,193.54,193.54,193.16,193.36,6239.0,193.54,193.54,193.16,193.36,6239.0
2024-05-13 14:00:00,193.4,193.4,193.2,193.34,6223.0,193.4,193.4,193.2,193.34,6223.0
2024-05-13 14:05:00,193.25,193.29,192.8,192.98,5333.0,193.25,193.29,192.8,192.98,5333.0
2024-05-13 14:10:00,192.99,193.11,192.98,193.03,2861.0,192.99,193.11,192.98,193.03,2861.0
2024-05-13 14:15:00,193.08,193.17,192.97,193.17,3750.0,193.08,193.17,192.97,193.17,3750.0
2024-05-13 14:20:00,193.09,193.21,192.97,193.03,2550.0,193.09,193.21,192.97,193.03,2550.0
2024-05-13 14:25:00,193.03,193.17,193.02,193.07,2724.0,193.03,193.17,193.02,193.07,2724.0
2024-05-13 14:30:00,193.06,193.3,193.06,193.28,4157.0,193.06,193.3,193.06,193.28,4157.0
2024-05-13 14:35:00,193.26,193.33,193.1,193.17,3355.0,193.26,193.33,193.1,193.17,3355.0
2024-05-13 14:40:00,193.28,193.28,192.65,192.66,3986.0,193.28,193.28,192.65,192.66,3986.0
2024-05-13 14:45:00,192.73,192.81,192.62,192.63,3577.0,192.73,192.81,192.62,192.63,3577.0
2024-05-13 14:50:00,192.62,192.83,192.53,192.83,3464.0,192.62,192.83,192.53,192.83,3464.0
2024-05-13 14:55:00,192.83,192.89,192.7,192.73,2704.0,192.83,192.89,192.7,192.73,2704.0
2024-05-13 15:00:00,192.84,193.04,192.79,192.99,1856.0,192.84,193.04,192.79,192.99,1856.0
2024-05-13 15:05:00,192.92,193.2,192.92,193.2,4600.0,192.92,193.2,192.92,193.2,4600.0
2024-05-13 15:10:00,193.19,193.25,193.04,193.04,6611.0,193.19,193.25,193.04,193.04,6611.0
2024-05-13 15:15:00,193.06,193.87,193.02,193.55,8556.0,193.06,193.87,193.02,193.55,8556.0
2024-05-13 15:20:00,193.51,193.51,193.24,193.3,6535.0,193.51,193.51,193.24,193.3,6535.0
2024-05-13 15:25:00,193.3,193.68,193.3,193.66,3860.0,193.3,193.68,193.3,193.66,3860.0
2024-05-13 15:30:00,193.6,193.62,193.38,193.61,11066.0,193.6,193.62,193.38,193.61,11066.0
2024-05-13 15:35:00,193.66,193.99,193.64,193.82,11959.0,193.66,193.99,193.64,193.82,11959.0
2024-05-13 15:40:00,193.81,193.91,193.43,193.46,12719.0,193.81,193.91,193.43,193.46,12719.0
2024-05-13 15:45:00,193.45,193.46,193.13,193.25,13390.0,193.45,193.46,193.13,193.25,13390.0
2024-05-13 15:50:00,193.31,193.5,193.14,193.5,25187.0,193.31,193.5,193.14,193.5,25187.0
2024-05-13 15:55:00,193.43,194.11,193.33,193.81,93394.0,193.43,194.11,193.33,193.81,93394.0
2024-05-14 09:30:00,196.53,197.02,196.09,197.02,3974.0,196.53,197.02,196.09,197.02,3974.0
2024-05-14 09:35:00,197.15,197.22,196.45,196.6,2042.0,197.15,197.22,196.45,196.6,2042.0
2024-05-14 09:40:00,196.32,196.91,195.98,196.91,2614.0,196.32,196.91,195.98,196.91,2614.0
2024-05-14 09:45:00,196.77,196.77,196.15,196.21,3458.0,196.77,196.77,196.15,196.21,3458.0
2024-05-14 09:50:00,196.34,196.34,195.89,196.25,2932.0,196.34,196.34,195.89,196.25,2932.0
2024-05-14 09:55:00,196.29,196.84,196.29,196.63,1644.0,196.29,196.84,196.29,196.63,1644.0
2024-05-14 10:00:00,196.63,197.0,196.38,196.98,3965.0,196.63,197.0,196.38,196.98,3965.0
2024-05-14 10:05:00,196.99,197.56,196.99,197.56,2924.0,196.99,197.56,196.99,197.56,2924.0
2024-05-14 10:10:00,197.43,197.58,196.79,196.79,2304.0,197.43,197.58,196.79,196.79,2304.0
2024-05-14 10:15:00,196.83,196.83,195.37,195.44,16493.0,196.83,196.83,195.37,195.44,16493.0
2024-05-14 10:20:00,195.38,195.81,195.2,195.81,7185.0,195.38,195.81,195.2,195.81,7185.0
2024-05-14 10:25:00,195.81,196.02,195.69,196.01,2295.0,195.81,196.02,195.69,196.01,2295.0
2024-05-14 10:30:00,195.95,195.95,195.63,195.78,2905.0,195.95,195.95,195.63,195.78,2905.0
2024-05-14 10:35:00,195.66,195.73,194.43,194.68,2546.0,195.66,195.73,194.43,194.68,2546.0
2024-05-14 10:40:00,194.6,194.8,194.55,194.62,2845.0,194.6,194.8,194.55,194.62,2845.0
2024-05-14 10:45:00,194.62,194.62,194.2,194.47,2919.0,194.62,194.62,194.2,194.47,2919.0
2024-05-14 10:50:00,194.45,194.82,194.44,194.66,3311.0,194.45,194.82,194.44,194.66,3311.0
2024-05-14 10:55:00,194.77,194.98,194.77,194.92,1200.0,194.77,194.98,194.77,194.92,1200.0
2024-05-14 11:00:00,195.03,195.29,194.65,194.66,3766.0,195.03,195.29,194.65,194.66,3766.0
2024-05-14 11:05:00,194.62,194.62,194.47,194.5,718.0,194.62,194.62,194.47,194.5,718.0
2024-05-14 11:10:00,194.37,194.39,194.0,194.03,1551.0,194.37,194.39,194.0,194.03,1551.0
2024-05-14 11:15:00,193.99,194.44,193.99,194.05,4988.0,193.99,194.44,193.99,194.05,4988.0
2024-05-14 11:20:00,193.9,194.29,193.9,194.17,5174.0,193.9,194.29,193.9,194.17,5174.0
2024-05-14 11:25:00,194.15,194.36,194.15,194.34,1300.0,194.15,194.36,194.15,194.34,1300.0
2024-05-14 11:30:00,194.2,194.25,193.93,193.94,2798.0,194.2,194.25,193.93,193.94,2798.0
2024-05-14 11:35:00,194.03,194.03,193.83,193.97,916.0,194.03,194.03,193.83,193.97,916.0
2024-05-14 11:40:00,193.78,194.01,193.78,194.0,1449.0,193.78,194.01,193.78,194.0,1449.0
2024-05-14 11:45:00,193.9,194.11,193.66,194.05,3551.0,193.9,194.11,193.66,194.05,3551.0
2024-05-14 11:50:00,193.91,194.04,193.77,193.94,1100.0,193.91,194.04,193.77,193.94,1100.0
2024-05-14 11:55:00,193.95,194.01,193.59,193.65,4854.0,193.95,194.01,193.59,193.65,4854.0
2024-05-14 12:00:00,193.74,193.85,193.58,193.8,3532.0,193.74,193.85,193.58,193.8,3532.0
2024-05-14 12:05:00,193.79,193.83,193.79,193.82,1400.0,193.79,193.83,193.79,193.82,1400.0
2024-05-14 12:10:00,193.93,194.04,193.85,194.04,4792.0,193.93,194.04,193.85,194.04,4792.0
2024-05-14 12:15:00,194.05,194.06,193.42,193.43,12851.0,194.05,194.06,193.42,193.43,12851.0
2024-05-14 12:20:00,193.3,193.66,193.3,193.62,2400.0,193.3,193.66,193.3,193.62,2400.0
2024-05-14 12:25:00,193.52,193.61,193.21,193.32,4487.0,193.52,193.61,193.21,193.32,4487.0
2024-05-14 12:30:00,193.21,193.45,193.18,193.19,2114.0,193.21,193.45,193.18,193.19,2114.0
2024-05-14 12:35:00,193.27,193.47,193.27,193.29,1135.0,193.27,193.47,193.27,193.29,1135.0
2024-05-14 12:40:00,193.29,193.32,193.15,193.26,2399.0,193.29,193.32,193.15,193.26,2399.0
2024-05-14 12:45:00,193.14,193.23,193.03,193.23,2900.0,193.14,193.23,193.03,193.23,2900.0
2024-05-14 12:50:00,193.28,193.32,192.85,192.85,3062.0,193.28,193.32,192.85,192.85,3062.0
2024-05-14 12:55:00,193.05,193.59,193.05,193.59,4498.0,193.05,193.59,193.05,193.59,4498.0
2024-05-14 13:00:00,193.43,193.43,193.06,193.06,1872.0,193.43,193.43,193.06,193.06,1872.0
2024-05-14 13:05:00,193.18,193.23,192.98,193.11,3810.0,193.18,193.23,192.98,193.11,3810.0
2024-05-14 13:10:00,193.06,193.06,192.63,192.68,2951.0,193.06,193.06,192.63,192.68,2951.0
2024-05-14 13:15:00,192.73,193.12,192.6,193.12,3631.0,192.73,193.12,192.6,193.12,3631.0
2024-05-14 13:20:00,193.13,193.2,192.86,192.86,3539.0,193.13,193.2,192.86,192.86,3539.0
2024-05-14 13:25:00,192.87,193.45,192.87,193.37,4504.0,192.87,193.45,192.87,193.37,4504.0
2024-05-14 13:30:00,193.4,193.4,193.12,193.12,1591.0,193.4,193.4,193.12,193.12,1591.0
2024-05-14 13:35:00,193.11,193.29,193.11,193.13,630.0,193.11,193.29,193.11,193.13,630.0
2024-05-14 13:40:00,193.19,193.46,193.15,193.46,1893.0,193.19,193.46,193.15,193.46,1893.0
2024-05-14 13:45:00,193.52,193.66,193.52,193.59,3715.0,193.52,193.66,193.52,193.59,3715.0
2024-05-14 13:50:00,193.52,193.59,193.27,193.27,8189.0,193.52,193.59,193.27,193.27,8189.0
2024-05-14 13:55:00,193.34,193.56,193.23,193.56,1303.0,193.34,193.56,193.23,193.56,1303.0
2024-05-14 14:00:00,193.46,193.56,193.38,193.45,2943.0,193.46,193.56,193.38,193.45,2943.0
2024-05-14 14:05:00,193.45,193.45,193.37,193.39,812.0,193.45,193.45,193.37,193.39,812.0
2024-05-14 14:10:00,193.39,193.6,193.31,193.36,2643.0,193.39,193.6,193.31,193.36,2643.0
2024-05-14 14:15:00,193.35,193.62,193.35,193.43,3305.0,193.35,193.62,193.35,193.43,3305.0
2024-05-14 14:20:00,193.46,193.49,192.81,192.81,2426.0,193.46,193.49,192.81,192.81,2426.0
2024-05-14 14:25:00,192.81,193.09,192.81,193.09,2001.0,192.81,193.09,192.81,193.09,2001.0
2024-05-14 14:30:00,193.09,193.2,193.05,193.12,2504.0,193.09,193.2,193.05,193.12,2504.0
2024-05-14 14:35:00,193.11,193.57,193.1,193.57,3217.0,193.11,193.57,193.1,193.57,3217.0
2024-05-14 14:40:00,193.58,193.84,193.58,193.63,3696.0,193.58,193.84,193.58,193.63,3696.0
2024-05-14 14:45:00,193.69,193.69,193.51,193.59,2206.0,193.69,193.69,193.51,193.59,2206.0
2024-05-14 14:50:00,193.63,193.66,193.57,193.66,1102.0,193.63,193.66,193.57,193.66,1102.0
2024-05-14 14:55:00,193.67,193.98,193.67,193.98,4557.0,193.67,193.98,193.67,193.98,4557.0
2024-05-14 15:00:00,194.02,194.13,193.94,194.04,2400.0,194.02,194.13,193.94,194.04,2400.0
2024-05-14 15:05:00,194.07,194.19,194.03,194.09,3757.0,194.07,194.19,194.03,194.09,3757.0
2024-05-14 15:10:00,194.14,194.28,193.89,194.05,5916.0,194.14,194.28,193.89,194.05,5916.0
2024-05-14 15:15:00,194.0,194.33,194.0,194.33,2430.0,194.0,194.33,194.0,194.33,2430.0
2024-05-14 15:20:00,194.39,194.63,194.39,194.63,4352.0,194.39,194.63,194.39,194.63,4352.0
2024-05-14 15:25:00,194.63,194.65,194.42,194.48,4132.0,194.63,194.65,194.42,194.48,4132.0
2024-05-14 15:30:00,194.55,194.82,194.54,194.78,8584.0,194.55,194.82,194.54,194.78,8584.0
2024-05-14 15:35:00,194.79,195.12,194.78,195.12,8776.0,194.79,195.12,194.78,195.12,8776.0
2024-05-14 15:40:00,195.18,195.18,194.85,194.92,9041.0,195.18,195.18,194.85,194.92,9041.0
2024-05-14 15:45:00,194.96,195.22,194.83,194.88,14587.0,194.96,195.22,194.83,194.88,14587.0
2024-05-14 15:50:00,194.91,195.5,194.91,195.44,15777.0,194.91,195.5,194.91,195.44,15777.0
2024-05-14 15:55:00,195.45,196.03,195.39,195.89,95040.0,195.45,196.03,195.39,195.89,95040.0
2024-05-15 09:30:00,196.55,197.99,196.55,196.58,12224.0,196.55,197.99,196.55,196.58,12224.0
2024-05-15 09:35:00,196.99,197.18,196.5,196.51,2500.0,196.99,197.18,196.5,196.51,2500.0
2024-05-15 09:40:00,196.72,196.74,195.82,195.89,3159.0,196.72,196.74,195.82,195.89,3159.0
2024-05-15 09:45:00,195.68,195.68,194.62,194.78,1200.0,195.68,195.68,194.62,194.78,1200.0
2024-05-15 09:50:00,194.51,194.84,194.27,194.84,3356.0,194.51,194.84,194.27,194.84,3356.0
2024-05-15 09:55:00,194.84,194.92,194.8,194.8,1112.0,194.84,194.92,194.8,194.8,1112.0
2024-05-15 10:00:00,194.68,194.68,194.2,194.49,2382.0,194.68,194.68,194.2,194.49,2382.0
2024-05-15 10:05:00,194.4,194.4,194.2,194.32,994.0,194.4,194.4,194.2,194.32,994.0
2024-05-15 10:10:00,194.09,194.21,193.58,193.58,1310.0,194.09,194.21,193.58,193.58,1310.0
2024-05-15 10:15:00,193.78,193.82,193.5,193.81,1050.0,193.78,193.82,193.5,193.81,1050.0
2024-05-15 10:20:00,193.78,194.3,193.56,194.25,6544.0,193.78,194.3,193.56,194.25,6544.0
2024-05-15 10:25:00,194.25,194.26,193.78,193.88,3382.0,194.25,194.26,193.78,193.88,3382.0
2024-05-15 10:30:00,193.96,194.88,193.96,194.88,5455.0,193.96,194.88,193.96,194.88,5455.0
2024-05-15 10:35:00,194.59,194.99,194.59,194.99,3179.0,194.59,194.99,194.59,194.99,3179.0
2024-05-15 10:40:00,194.87,195.46,194.87,195.46,1801.0,194.87,195.46,194.87,195.46,1801.0
2024-05-15 10:45:00,195.52,195.53,195.09,195.29,2488.0,195.52,195.53,195.09,195.29,2488.0
2024-05-15 10:50:00,195.17,195.57,195.11,195.57,7464.0,195.17,195.57,195.11,195.57,7464.0
2024-05-15 10:55:00,195.57,195.61,195.11,195.12,5763.0,195.57,195.61,195.11,195.12,5763.0
2024-05-15 11:00:00,195.0,195.0,194.74,194.77,2100.0,195.0,195.0,194.74,194.77,2100.0
2024-05-15 11:05:00,194.53,194.72,194.47,194.68,800.0,194.53,194.72,194.47,194.68,800.0
2024-05-15 11:10:00,194.69,194.94,194.52,194.84,2000.0,194.69,194.94,194.52,194.84,2000.0
2024-05-15 11:15:00,194.99,195.01,194.99,195.01,400.0,194.99,195.01,194.99,195.01,400.0
2024-05-15 11:20:00,194.87,195.22,194.87,195.22,3477.0,194.87,195.22,194.87,195.22,3477.0
2024-05-15 11:25:00,195.16,195.28,194.4,194.53,5067.0,195.16,195.28,194.4,194.53,5067.0
2024-05-15 11:30:00,194.38,194.98,194.38,194.95,5188.0,194.38,194.98,194.38,194.95,5188.0
2024-05-15 11:35:00,194.74,194.9,194.71,194.9,1700.0,194.74,194.9,194.71,194.9,1700.0
2024-05-15 11:40:00,194.97,194.97,194.47,194.59,6145.0,194.97,194.97,194.47,194.59,6145.0
2024-05-15 11:45:00,194.6,194.6,194.29,194.29,1134.0,194.6,194.6,194.29,194.29,1134.0
2024-05-15 11:50:00,194.42,194.48,194.4,194.42,1660.0,194.42,194.48,194.4,194.42,1660.0
2024-05-15 11:55:00,194.48,194.48,194.37,194.37,900.0,194.48,194.48,194.37,194.37,900.0
2024-05-15 12:00:00,194.36,194.44,194.03,194.41,4668.0,194.36,194.44,194.03,194.41,4668.0
2024-05-15 12:05:00,194.44,194.66,194.44,194.63,2133.0,194.44,194.66,194.44,194.63,2133.0
2024-05-15 12:10:00,194.62,194.62,194.48,194.54,1576.0,194.62,194.62,194.48,194.54,1576.0
2024-05-15 12:15:00,194.37,194.39,194.11,194.39,3107.0,194.37,194.39,194.11,194.39,3107.0
2024-05-15 12:20:00,194.25,194.25,194.06,194.14,1981.0,194.25,194.25,194.06,194.14,1981.0
2024-05-15 12:25:00,194.16,194.16,193.75,193.78,4546.0,194.16,194.16,193.75,193.78,4546.0
2024-05-15 12:30:00,193.77,193.82,193.7,193.7,1300.0,193.77,193.82,193.7,193.7,1300.0
2024-05-15 12:35:00,193.69,193.89,193.51,193.89,3754.0,193.69,193.89,193.51,193.89,3754.0
2024-05-15 12:40:00,193.89,194.11,193.76,193.84,6477.0,193.89,194.11,193.76,193.84,6477.0
2024-05-15 12:45:00,193.71,194.05,193.7,194.02,1900.0,193.71,194.05,193.7,194.02,1900.0
2024-05-15 12:50:00,193.99,194.18,193.99,194.18,2403.0,193.99,194.18,193.99,194.18,2403.0
2024-05-15 12:55:00,194.22,194.56,194.11,194.56,4590.0,194.22,194.56,194.11,194.56,4590.0
2024-05-15 13:00:00,194.57,194.76,194.52,194.7,5797.0,194.57,194.76,194.52,194.7,5797.0
2024-05-15 13:05:00,194.76,194.82,194.18,194.22,8200.0,194.76,194.82,194.18,194.22,8200.0
2024-05-15 13:10:00,194.32,194.47,194.27,194.47,2718.0,194.32,194.47,194.27,194.47,2718.0
2024-05-15 13:15:00,194.51,194.52,194.17,194.45,5079.0,194.51,194.52,194.17,194.45,5079.0
2024-05-15 13:20:00,194.47,194.56,194.4,194.41,1900.0,194.47,194.56,194.4,194.41,1900.0
2024-05-15 13:25:00,194.41,194.41,194.15,194.15,2250.0,194.41,194.41,194.15,194.15,2250.0
2024-05-15 13:30:00,194.26,194.26,194.01,194.25,2100.0,194.26,194.26,194.01,194.25,2100.0
2024-05-15 13:35:00,194.12,194.18,194.0,194.13,1400.0,194.12,194.18,194.0,194.13,1400.0
2024-05-15 13:40:00,194.07,194.08,193.76,194.0,2100.0,194.07,194.08,193.76,194.0,2100.0
2024-05-15 13:45:00,194.08,194.16,193.88,193.89,2311.0,194.08,194.16,193.88,193.89,2311.0
2024-05-15 13:50:00,193.99,194.09,193.9,194.07,1366.0,193.99,194.09,193.9,194.07,1366.0
2024-05-15 13:55:00,194.1,194.46,193.78,193.99,4887.0,194.1,194.46,193.78,193.99,4887.0
2024-05-15 14:00:00,194.04,194.27,194.04,194.25,2374.0,194.04,194.27,194.04,194.25,2374.0
2024-05-15 14:05:00,194.21,194.36,194.05,194.27,3242.0,194.21,194.36,194.05,194.27,3242.0
2024-05-15 14:10:00,194.33,194.36,194.03,194.14,3481.0,194.33,194.36,194.03,194.14,3481.0
2024-05-15 14:15:00,194.19,194.2,193.6,193.71,3900.0,194.19,194.2,193.6,193.71,3900.0
2024-05-15 14:20:00,193.73,193.8,193.55,193.62,2495.0,193.73,193.8,193.55,193.62,2495.0
2024-05-15 14:25:00,193.63,193.76,193.45,193.76,7672.0,193.63,193.76,193.45,193.76,7672.0
2024-05-15 14:30:00,193.68,193.77,193.56,193.65,3282.0,193.68,193.77,193.56,193.65,3282.0
2024-05-15 14:35:00,193.55,193.66,193.43,193.54,5487.0,193.55,193.66,193.43,193.54,5487.0
2024-05-15 14:40:00,193.57,193.69,193.18,193.52,8043.0,193.57,193.69,193.18,193.52,8043.0
2024-05-15 14:45:00,193.48,193.75,193.29,193.36,5597.0,193.48,193.75,193.29,193.36,5597.0
2024-05-15 14:50:00,193.31,193.54,193.17,193.53,9717.0,193.31,193.54,193.17,193.53,9717.0
2024-05-15 14:55:00,193.46,193.54,193.19,193.54,7929.0,193.46,193.54,193.19,193.54,7929.0
2024-05-15 15:00:00,193.5,193.84,193.5,193.81,2108.0,193.5,193.84,193.5,193.81,2108.0
2024-05-15 15:05:00,193.84,194.09,193.75,193.84,7255.0,193.84,194.09,193.75,193.84,7255.0
2024-05-15 15:10:00,193.91,194.1,193.91,194.08,1903.0,193.91,194.1,193.91,194.08,1903.0
2024-05-15 15:15:00,194.09,194.28,193.77,193.77,5213.0,194.09,194.28,193.77,193.77,5213.0
2024-05-15 15:20:00,193.73,193.88,193.7,193.8,4333.0,193.73,193.88,193.7,193.8,4333.0
2024-05-15 15:25:00,193.74,193.79,193.56,193.69,1900.0,193.74,193.79,193.56,193.69,1900.0
2024-05-15 15:30:00,193.62,193.7,193.5,193.5,4348.0,193.62,193.7,193.5,193.5,4348.0
2024-05-15 15:35:00,193.49,193.58,193.4,193.56,4643.0,193.49,193.58,193.4,193.56,4643.0
2024-05-15 15:40:00,193.59,193.59,193.49,193.57,5885.0,193.59,193.59,193.49,193.57,5885.0
2024-05-15 15:45:00,193.57,193.74,193.45,193.65,8204.0,193.57,193.74,193.45,193.65,8204.0
2024-05-15 15:50:00,193.66,194.36,193.6,194.35,16912.0,193.66,194.36,193.6,194.35,16912.0
2024-05-15 15:55:00,194.36,194.9,194.14,194.85,99379.0,194.36,194.9,194.14,194.85,99379.0
2024-05-16 09:30:00,194.56,195.2,194.56,195.19,2068.0,194.56,195.2,194.56,195.19,2068.0
2024-05-16 09:35:00,195.16,195.54,195.16,195.16,1100.0,195.16,195.54,195.16,195.16,1100.0
2024-05-16 09:40:00,195.18,195.29,194.6,195.09,2993.0,195.18,195.29,194.6,195.09,2993.0
2024-05-16 09:45:00,195.11,195.64,195.1,195.53,16614.0,195.11,195.64,195.1,195.53,16614.0
2024-05-16 09:50:00,195.44,195.54,194.85,194.86,7813.0,195.44,195.54,194.85,194.86,7813.0
2024-05-16 09:55:00,194.79,194.79,194.52,194.7,2567.0,194.79,194.79,194.52,194.7,2567.0
2024-05-16 10:00:00,194.7,195.62,194.68,195.55,3713.0,194.7,195.62,194.68,195.55,3713.0
2024-05-16 10:05:00,195.5,195.73,195.29,195.62,4778.0,195.5,195.73,195.29,195.62,4778.0
2024-05-16 10:10:00,195.62,195.73,195.52,195.73,1600.0,195.62,195.73,195.52,195.73,1600.0
2024-05-16 10:15:00,195.8,196.67,195.8,196.56,3712.0,195.8,196.67,195.8,196.56,3712.0
2024-05-16 10:20:00,196.53,196.7,196.14,196.14,4385.0,196.53,196.7,196.14,196.14,4385.0
2024-05-16 10:25:00,196.25,196.53,196.06,196.08,4423.0,196.25,196.53,196.06,196.08,4423.0
2024-05-16 10:30:00,196.29,196.29,195.61,195.62,786.0,196.29,196.29,195.61,195.62,786.0
2024-05-16 10:35:00,195.96,195.96,195.33,195.71,1172.0,195.96,195.96,195.33,195.71,1172.0
2024-05-16 10:40:00,195.56,195.6,195.37,195.46,2105.0,195.56,195.6,195.37,195.46,2105.0
2024-05-16 10:45:00,195.48,195.81,195.19,195.62,12231.0,195.48,195.81,195.19,195.62,12231.0
2024-05-16 10:50:00,195.67,195.88,195.67,195.75,2100.0,195.67,195.88,195.67,195.75,2100.0
2024-05-16 10:55:00,195.76,196.43,195.62,196.43,15725.0,195.76,196.43,195.62,196.43,15725.0
2024-05-16 11:00:00,196.25,196.36,195.7,195.71,4650.0,196.25,196.36,195.7,195.71,4650.0
2024-05-16 11:05:00,195.71,195.91,195.69,195.69,1150.0,195.71,195.91,195.69,195.69,1150.0
2024-05-16 11:10:00,195.86,196.05,194.67,194.71,4814.0,195.86,196.05,194.67,194.71,4814.0
2024-05-16 11:15:00,194.89,195.32,194.5,195.27,5167.0,194.89,195.32,194.5,195.27,5167.0
2024-05-16 11:20:00,195.22,195.31,195.08,195.12,2017.0,195.22,195.31,195.08,195.12,2017.0
2024-05-16 11:25:00,195.12,195.4,195.12,195.38,1879.0,195.12,195.4,195.12,195.38,1879.0
2024-05-16 11:30:00,195.36,195.69,195.28,195.68,3000.0,195.36,195.69,195.28,195.68,3000.0
2024-05-16 11:35:00,195.76,195.82,195.52,195.52,1800.0,195.76,195.82,195.52,195.52,1800.0
2024-05-16 11:40:00,195.4,195.71,195.24,195.71,4548.0,195.4,195.71,195.24,195.71,4548.0
2024-05-16 11:45:00,195.7,195.77,195.57,195.62,800.0,195.7,195.77,195.57,195.62,800.0
2024-05-16 11:50:00,195.58,195.8,195.58,195.8,1213.0,195.58,195.8,195.58,195.8,1213.0
2024-05-16 11:55:00,195.82,195.84,195.71,195.84,897.0,195.82,195.84,195.71,195.84,897.0
2024-05-16 12:00:00,195.78,195.87,195.64,195.77,2962.0,195.78,195.87,195.64,195.77,2962.0
2024-05-16 12:05:00,195.82,196.24,195.82,196.01,5332.0,195.82,196.24,195.82,196.01,5332.0
2024-05-16 12:10:00,196.18,196.18,195.83,195.87,2007.0,196.18,196.18,195.83,195.87,2007.0
2024-05-16 12:15:00,195.78,195.93,195.78,195.86,1000.0,195.78,195.93,195.78,195.86,1000.0
2024-05-16 12:20:00,195.98,196.11,195.98,196.1,874.0,195.98,196.11,195.98,196.1,874.0
2024-05-16 12:25:00,195.91,196.09,195.58,195.58,2923.0,195.91,196.09,195.58,195.58,2923.0
2024-05-16 12:30:00,195.52,195.81,195.24,195.63,2533.0,195.52,195.81,195.24,195.63,2533.0
2024-05-16 12:35:00,195.66,195.73,195.59,195.59,400.0,195.66,195.73,195.59,195.59,400.0
2024-05-16 12:40:00,195.65,195.74,195.57,195.63,2541.0,195.65,195.74,195.57,195.63,2541.0
2024-05-16 12:45:00,195.65,196.0,195.65,196.0,1932.0,195.65,196.0,195.65,196.0,1932.0
2024-05-16 12:50:00,196.0,196.01,195.36,195.94,8064.0,196.0,196.01,195.36,195.94,8064.0
2024-05-16 12:55:00,195.92,195.96,195.78,195.78,466.0,195.92,195.96,195.78,195.78,466.0
2024-05-16 13:00:00,195.81,195.82,195.6,195.7,1698.0,195.81,195.82,195.6,195.7,1698.0
2024-05-16 13:05:00,195.78,195.94,195.78,195.94,1748.0,195.78,195.94,195.78,195.94,1748.0
2024-05-16 13:10:00,195.95,195.96,195.95,195.96,200.0,195.95,195.96,195.95,195.96,200.0
2024-05-16 13:15:00,195.96,196.05,195.84,196.05,4171.0,195.96,196.05,195.84,196.05,4171.0
2024-05-16 13:20:00,195.95,196.0,195.47,195.59,5531.0,195.95,196.0,195.47,195.59,5531.0
2024-05-16 13:25:00,195.51,195.94,195.43,195.43,9817.0,195.51,195.94,195.43,195.43,9817.0
2024-05-16 13:30:00,195.43,195.69,195.43,195.69,1866.0,195.43,195.69,195.43,195.69,1866.0
2024-05-16 13:35:00,195.68,195.68,195.4,195.4,700.0,195.68,195.68,195.4,195.4,700.0
2024-05-16 13:40:00,195.41,195.56,195.29,195.42,5870.0,195.41,195.56,195.29,195.42,5870.0
2024-05-16 13:45:00,195.56,195.78,195.56,195.75,2400.0,195.56,195.78,195.56,195.75,2400.0
2024-05-16 13:50:00,195.74,196.0,195.74,195.84,3439.0,195.74,196.0,195.74,195.84,3439.0
2024-05-16 13:55:00,195.75,195.81,195.7,195.81,946.0,195.75,195.81,195.7,195.81,946.0
2024-05-16 14:00:00,195.85,195.85,195.58,195.59,3352.0,195.85,195.85,195.58,195.59,3352.0
2024-05-16 14:05:00,195.61,195.65,195.32,195.59,4745.0,195.61,195.65,195.32,195.59,4745.0
2024-05-16 14:10:00,195.65,195.73,195.52,195.63,1987.0,195.65,195.73,195.52,195.63,1987.0
2024-05-16 14:15:00,195.53,195.78,195.53,195.63,1952.0,195.53,195.78,195.53,195.63,1952.0
2024-05-16 14:20:00,195.76,195.92,195.73,195.92,3599.0,195.76,195.92,195.73,195.92,3599.0
2024-05-16 14:25:00,195.94,196.02,195.8,195.86,4078.0,195.94,196.02,195.8,195.86,4078.0
2024-05-16 14:30:00,195.93,196.04,195.78,195.78,3479.0,195.93,196.04,195.78,195.78,3479.0
2024-05-16 14:35:00,195.81,196.0,195.65,195.97,1966.0,195.81,196.0,195.65,195.97,1966.0
2024-05-16 14:40:00,195.97,196.03,195.85,196.02,2425.0,195.97,196.03,195.85,196.02,2425.0
2024-05-16 14:45:00,196.03,196.09,195.96,196.05,3462.0,196.03,196.09,195.96,196.05,3462.0
2024-05-16 14:50:00,196.09,196.12,196.02,196.08,1249.0,196.09,196.12,196.02,196.08,1249.0
2024-05-16 14:55:00,196.07,196.07,195.69,196.06,3840.0,196.07,196.07,195.69,196.06,3840.0
2024-05-16 15:00:00,195.97,196.16,195.97,196.12,1606.0,195.97,196.16,195.97,196.12,1606.0
2024-05-16 15:05:00,196.19,196.35,196.16,196.2,5212.0,196.19,196.35,196.16,196.2,5212.0
2024-05-16 15:10:00,196.35,196.61,196.14,196.37,15608.0,196.35,196.61,196.14,196.37,15608.0
2024-05-16 15:15:00,196.4,196.43,196.25,196.37,2701.0,196.4,196.43,196.25,196.37,2701.0
2024-05-16 15:20:00,196.36,196.37,196.15,196.34,5892.0,196.36,196.37,196.15,196.34,5892.0
2024-05-16 15:25:00,196.4,196.46,195.91,196.0,7700.0,196.4,196.46,195.91,196.0,7700.0
2024-05-16 15:30:00,195.9,196.01,195.79,195.93,3378.0,195.9,196.01,195.79,195.93,3378.0
2024-05-16 15:35:00,195.92,196.1,195.79,196.1,9203.0,195.92,196.1,195.79,196.1,9203.0
2024-05-16 15:40:00,196.04,196.05,195.63,195.72,8286.0,196.04,196.05,195.63,195.72,8286.0
2024-05-16 15:45:00,195.73,195.78,195.46,195.56,16677.0,195.73,195.78,195.46,195.56,16677.0
2024-05-16 15:50:00,195.46,196.18,195.46,196.18,20902.0,195.46,196.18,195.46,196.18,20902.0
2024-05-16 15:55:00,196.09,196.09,195.52,195.58,87860.0,196.09,196.09,195.52,195.58,87860.0
2024-05-17 09:30:00,192.81,193.82,192.64,192.92,14734.0,192.81,193.82,192.64,192.92,14734.0
2024-05-17 09:35:00,192.89,193.04,191.88,192.5,5085.0,192.89,193.04,191.88,192.5,5085.0
2024-05-17 09:40:00,192.5,192.79,192.08,192.08,18540.0,192.5,192.79,192.08,192.08,18540.0
2024-05-17 09:45:00,192.07,192.56,191.39,191.39,9331.0,192.07,192.56,191.39,191.39,9331.0
2024-05-17 09:50:00,191.53,191.99,190.79,191.6,17336.0,191.53,191.99,190.79,191.6,17336.0
2024-05-17 09:55:00,191.63,192.66,191.41,192.66,7222.0,191.63,192.66,191.41,192.66,7222.0
2024-05-17 10:00:00,192.46,193.26,192.2,193.0,38091.0,192.46,193.26,192.2,193.0,38091.0
2024-05-17 10:05:00,193.07,193.1,192.4,192.74,8453.0,193.07,193.1,192.4,192.74,8453.0
2024-05-17 10:10:00,192.92,193.44,192.82,193.21,13415.0,192.92,193.44,192.82,193.21,13415.0
2024-05-17 10:15:00,193.34,194.12,193.34,194.02,4706.0,193.34,194.12,193.34,194.02,4706.0
2024-05-17 10:20:00,194.23,194.81,194.02,194.78,3907.0,194.23,194.81,194.02,194.78,3907.0
2024-05-17 10:25:00,194.85,195.07,194.21,194.21,9153.0,194.85,195.07,194.21,194.21,9153.0
2024-05-17 10:30:00,194.08,194.08,193.38,193.49,1438.0,194.08,194.08,193.38,193.49,1438.0
2024-05-17 10:35:00,193.53,194.01,193.52,193.92,3023.0,193.53,194.01,193.52,193.92,3023.0
2024-05-17 10:40:00,193.92,194.12,193.79,193.87,4009.0,193.92,194.12,193.79,193.87,4009.0
2024-05-17 10:45:00,193.87,193.87,193.17,193.64,9281.0,193.87,193.87,193.17,193.64,9281.0
2024-05-17 10:50:00,193.52,193.64,193.51,193.59,1479.0,193.52,193.64,193.51,193.59,1479.0
2024-05-17 10:55:00,193.53,193.9,193.53,193.77,1604.0,193.53,193.9,193.53,193.77,1604.0
2024-05-17 11:00:00,193.83,194.1,193.64,193.72,4274.0,193.83,194.1,193.64,193.72,4274.0
2024-05-17 11:05:00,193.69,193.72,193.42,193.71,6567.0,193.69,193.72,193.42,193.71,6567.0
2024-05-17 11:10:00,193.43,193.58,193.38,193.38,924.0,193.43,193.58,193.38,193.38,924.0
2024-05-17 11:15:00,193.54,193.84,193.54,193.84,2265.0,193.54,193.84,193.54,193.84,2265.0
2024-05-17 11:20:00,193.73,193.73,193.1,193.17,6562.0,193.73,193.73,193.1,193.17,6562.0
2024-05-17 11:25:00,193.07,193.24,193.07,193.14,612.0,193.07,193.24,193.07,193.14,612.0
2024-05-17 11:30:00,192.99,193.2,192.98,193.2,711.0,192.99,193.2,192.98,193.2,711.0
2024-05-17 11:35:00,193.11,193.11,193.07,193.1,600.0,193.11,193.11,193.07,193.1,600.0
2024-05-17 11:40:00,192.98,193.18,192.98,193.18,2062.0,192.98,193.18,192.98,193.18,2062.0
2024-05-17 11:45:00,193.22,193.24,192.26,192.34,1700.0,193.22,193.24,192.26,192.34,1700.0
2024-05-17 11:50:00,192.33,192.55,192.33,192.49,2239.0,192.33,192.55,192.33,192.49,2239.0
2024-05-17 11:55:00,192.56,192.61,192.35,192.51,3616.0,192.56,192.61,192.35,192.51,3616.0
2024-05-17 12:00:00,192.62,192.69,192.57,192.59,2228.0,192.62,192.69,192.57,192.59,2228.0
2024-05-17 12:05:00,192.7,192.9,192.53,192.81,7557.0,192.7,192.9,192.53,192.81,7557.0
2024-05-17 12:10:00,192.73,192.89,192.72,192.81,1481.0,192.73,192.89,192.72,192.81,1481.0
2024-05-17 12:15:00,192.81,192.87,192.58,192.7,1593.0,192.81,192.87,192.58,192.7,1593.0
2024-05-17 12:20:00,192.63,192.79,192.57,192.66,500.0,192.63,192.79,192.57,192.66,500.0
2024-05-17 12:25:00,192.75,192.77,192.75,192.77,300.0,192.75,192.77,192.75,192.77,300.0
2024-05-17 12:30:00,192.62,192.89,192.62,192.89,1764.0,192.62,192.89,192.62,192.89,1764.0
2024-05-17 12:35:00,192.88,193.03,192.87,192.91,2033.0,192.88,193.03,192.87,192.91,2033.0
2024-05-17 12:40:00,192.92,192.92,192.67,192.77,2111.0,192.92,192.92,192.67,192.77,2111.0
2024-05-17 12:45:00,192.71,193.03,192.63,192.96,1313.0,192.71,193.03,192.63,192.96,1313.0
2024-05-17 12:50:00,193.03,193.09,193.01,193.02,1829.0,193.03,193.09,193.01,193.02,1829.0
2024-05-17 12:55:00,192.97,192.97,192.86,192.96,1220.0,192.97,192.97,192.86,192.96,1220.0
2024-05-17 13:00:00,192.91,193.06,192.9,192.95,758.0,192.91,193.06,192.9,192.95,758.0
2024-05-17 13:05:00,192.95,192.95,192.95,192.95,0.0,192.95,192.95,192.95,192.95,0.0
2024-05-17 13:10:00,192.98,193.04,192.81,192.88,2052.0,192.98,193.04,192.81,192.88,2052.0
2024-05-17 13:15:00,192.87,192.87,192.42,192.58,10800.0,192.87,192.87,192.42,192.58,10800.0
2024-05-17 13:20:00,192.46,192.47,192.05,192.31,7137.0,192.46,192.47,192.05,192.31,7137.0
2024-05-17 13:25:00,192.42,192.67,192.42,192.67,3553.0,192.42,192.67,192.42,192.67,3553.0
2024-05-17 13:30:00,192.68,192.7,192.56,192.59,1200.0,192.68,192.7,192.56,192.59,1200.0
2024-05-17 13:35:00,192.53,192.77,192.53,192.77,800.0,192.53,192.77,192.53,192.77,800.0
2024-05-17 13:40:00,192.74,192.74,192.48,192.5,582.0,192.74,192.74,192.48,192.5,582.0
2024-05-17 13:45:00,192.6,192.66,192.5,192.52,2377.0,192.6,192.66,192.5,192.52,2377.0
2024-05-17 13:50:00,192.28,192.29,192.15,192.16,1528.0,192.28,192.29,192.15,192.16,1528.0
2024-05-17 13:55:00,192.3,192.31,192.21,192.22,948.0,192.3,192.31,192.21,192.22,948.0
2024-05-17 14:00:00,192.22,192.36,192.19,192.19,1139.0,192.22,192.36,192.19,192.19,1139.0
2024-05-17 14:05:00,192.27,192.3,192.14,192.14,668.0,192.27,192.3,192.14,192.14,668.0
2024-05-17 14:10:00,192.11,192.21,192.01,192.01,593.0,192.11,192.21,192.01,192.01,593.0
2024-05-17 14:15:00,191.86,191.94,191.83,191.93,845.0,191.86,191.94,191.83,191.93,845.0
2024-05-17 14:20:00,191.86,191.99,191.84,191.91,800.0,191.86,191.99,191.84,191.91,800.0
2024-05-17 14:25:00,192.04,192.11,191.98,191.99,3060.0,192.04,192.11,191.98,191.99,3060.0
2024-05-17 14:30:00,191.99,192.22,191.98,192.17,2830.0,191.99,192.22,191.98,192.17,2830.0
2024-05-17 14:35:00,192.16,192.44,192.16,192.44,6137.0,192.16,192.44,192.16,192.44,6137.0
2024-05-17 14:40:00,192.49,192.52,192.33,192.33,2929.0,192.49,192.52,192.33,192.33,2929.0
2024-05-17 14:45:00,192.33,192.33,191.7,192.08,12050.0,192.33,192.33,191.7,192.08,12050.0
2024-05-17 14:50:00,192.09,192.15,192.04,192.12,2000.0,192.09,192.15,192.04,192.12,2000.0
2024-05-17 14:55:00,192.12,192.48,192.12,192.48,4887.0,192.12,192.48,192.12,192.48,4887.0
2024-05-17 15:00:00,192.47,192.52,192.36,192.49,2583.0,192.47,192.52,192.36,192.49,2583.0
2024-05-17 15:05:00,192.52,192.85,192.31,192.82,6603.0,192.52,192.85,192.31,192.82,6603.0
2024-05-17 15:10:00,192.82,192.82,192.69,192.74,1657.0,192.82,192.82,192.69,192.74,1657.0
2024-05-17 15:15:00,192.79,192.94,192.73,192.82,5297.0,192.79,192.94,192.73,192.82,5297.0
2024-05-17 15:20:00,192.82,193.15,192.7,193.13,5558.0,192.82,193.15,192.7,193.13,5558.0
2024-05-17 15:25:00,193.13,193.18,192.64,192.68,7709.0,193.13,193.18,192.64,192.68,7709.0
2024-05-17 15:30:00,192.67,193.0,192.47,193.0,11521.0,192.67,193.0,192.47,193.0,11521.0
2024-05-17 15:35:00,193.02,193.44,192.97,193.31,18941.0,193.02,193.44,192.97,193.31,18941.0
2024-05-17 15:40:00,193.29,193.29,192.86,192.88,16925.0,193.29,193.29,192.86,192.88,16925.0
2024-05-17 15:45:00,192.91,193.06,192.78,192.89,19147.0,192.91,193.06,192.78,192.89,19147.0
2024-05-17 15:50:00,192.82,193.29,192.66,193.11,52885.0,192.82,193.29,192.66,193.11,52885.0
2024-05-17 15:55:00,193.17,193.22,192.69,193.02,182022.0,193.17,193.22,192.69,193.02,182022.0
2024-05-20 09:30:00,191.25,193.27,191.25,193.27,7250.0,191.25,193.27,191.25,193.27,7250.0
2024-05-20 09:35:00,193.33,193.99,191.84,192.62,11029.0,193.33,193.99,191.84,192.62,11029.0
2024-05-20 09:40:00,193.04,193.05,191.7,191.83,3478.0,193.04,193.05,191.7,191.83,3478.0
2024-05-20 09:45:00,191.67,192.26,191.67,192.05,1065.0,191.67,192.26,191.67,192.05,1065.0
2024-05-20 09:50:00,192.0,192.95,192.0,192.95,3875.0,192.0,192.95,192.0,192.95,3875.0
2024-05-20 09:55:00,192.78,193.28,192.63,193.05,56319.0,192.78,193.28,192.63,193.05,56319.0
2024-05-20 10:00:00,193.07,193.22,192.87,193.0,2500.0,193.07,193.22,192.87,193.0,2500.0
2024-05-20 10:05:00,193.33,194.08,193.1,193.86,20998.0,193.33,194.08,193.1,193.86,20998.0
2024-05-20 10:10:00,193.89,193.89,193.16,193.16,1311.0,193.89,193.89,193.16,193.16,1311.0
2024-05-20 10:15:00,193.09,193.24,192.74,192.74,4595.0,193.09,193.24,192.74,192.74,4595.0
2024-05-20 10:20:00,192.64,192.77,192.57,192.69,500.0,192.64,192.77,192.57,192.69,500.0
2024-05-20 10:25:00,192.52,192.52,192.52,192.52,200.0,192.52,192.52,192.52,192.52,200.0
2024-05-20 10:30:00,192.79,192.93,192.73,192.81,840.0,192.79,192.93,192.73,192.81,840.0
2024-05-20 10:35:00,192.84,192.85,192.84,192.84,100.0,192.84,192.85,192.84,192.84,100.0
2024-05-20 10:40:00,193.02,193.06,192.82,192.93,29026.0,193.02,193.06,192.82,192.93,29026.0
2024-05-20 10:45:00,193.0,193.08,193.0,193.03,1800.0,193.0,193.08,193.0,193.03,1800.0
2024-05-20 10:50:00,193.0,193.0,192.4,192.48,3980.0,193.0,193.0,192.4,192.48,3980.0
2024-05-20 10:55:00,192.26,192.3,191.73,191.91,926.0,192.26,192.3,191.73,191.91,926.0
2024-05-20 11:00:00,191.74,191.9,191.32,191.33,2100.0,191.74,191.9,191.32,191.33,2100.0
2024-05-20 11:05:00,191.31,191.42,191.19,191.19,1026.0,191.31,191.42,191.19,191.19,1026.0
2024-05-20 11:10:00,191.31,191.31,190.82,191.08,1824.0,191.31,191.31,190.82,191.08,1824.0
2024-05-20 11:15:00,191.08,191.47,190.82,191.06,4833.0,191.08,191.47,190.82,191.06,4833.0
2024-05-20 11:20:00,191.46,191.46,191.21,191.24,4347.0,191.46,191.46,191.21,191.24,4347.0
2024-05-20 11:25:00,191.25,191.53,191.16,191.53,12375.0,191.25,191.53,191.16,191.53,12375.0
2024-05-20 11:30:00,191.52,191.81,191.42,191.74,18738.0,191.52,191.81,191.42,191.74,18738.0
2024-05-20 11:35:00,191.75,191.75,191.27,191.27,14113.0,191.75,191.75,191.27,191.27,14113.0
2024-05-20 11:40:00,190.92,190.92,190.33,190.54,2665.0,190.92,190.92,190.33,190.54,2665.0
2024-05-20 11:45:00,190.64,190.79,190.4,190.56,3016.0,190.64,190.79,190.4,190.56,3016.0
2024-05-20 11:50:00,190.51,190.79,190.38,190.64,4026.0,190.51,190.79,190.38,190.64,4026.0
2024-05-20 11:55:00,190.64,190.65,190.37,190.37,2154.0,190.64,190.65,190.37,190.37,2154.0
2024-05-20 12:00:00,190.67,190.68,190.35,190.4,3101.0,190.67,190.68,190.35,190.4,3101.0
2024-05-20 12:05:00,190.4,190.58,190.25,190.47,2565.0,190.4,190.58,190.25,190.47,2565.0
2024-05-20 12:10:00,190.47,190.61,190.22,190.33,2258.0,190.47,190.61,190.22,190.33,2258.0
2024-05-20 12:15:00,190.15,190.46,190.1,190.46,3707.0,190.15,190.46,190.1,190.46,3707.0
2024-05-20 12:20:00,190.34,190.36,190.14,190.14,2027.0,190.34,190.36,190.14,190.14,2027.0
2024-05-20 12:25:00,190.22,190.22,189.74,190.06,4812.0,190.22,190.22,189.74,190.06,4812.0
2024-05-20 12:30:00,190.03,190.28,190.0,190.18,4620.0,190.03,190.28,190.0,190.18,4620.0
2024-05-20 12:35:00,190.19,191.02,190.18,191.0,10231.0,190.19,191.02,190.18,191.0,10231.0
2024-05-20 12:40:00,191.0,191.5,191.0,191.5,7553.0,191.0,191.5,191.0,191.5,7553.0
2024-05-20 12:45:00,191.48,191.58,191.32,191.44,11254.0,191.48,191.58,191.32,191.44,11254.0
2024-05-20 12:50:00,191.44,191.5,190.96,191.15,9557.0,191.44,191.5,190.96,191.15,9557.0
2024-05-20 12:55:00,191.16,191.52,191.01,191.32,4664.0,191.16,191.52,191.01,191.32,4664.0
2024-05-20 13:00:00,191.34,191.45,191.05,191.05,4249.0,191.34,191.45,191.05,191.05,4249.0
2024-05-20 13:05:00,191.14,191.32,191.05,191.24,2400.0,191.14,191.32,191.05,191.24,2400.0
2024-05-20 13:10:00,191.24,191.46,191.24,191.28,2950.0,191.24,191.46,191.24,191.28,2950.0
2024-05-20 13:15:00,191.37,191.49,190.88,191.03,20732.0,191.37,191.49,190.88,191.03,20732.0
2024-05-20 13:20:00,191.03,191.4,190.88,191.06,6925.0,191.03,191.4,190.88,191.06,6925.0
2024-05-20 13:25:00,191.19,191.2,191.06,191.18,2700.0,191.19,191.2,191.06,191.18,2700.0
2024-05-20 13:30:00,191.18,191.32,190.7,190.82,16358.0,191.18,191.32,190.7,190.82,16358.0
2024-05-20 13:35:00,190.57,191.02,190.57,191.02,3600.0,190.57,191.02,190.57,191.02,3600.0
2024-05-20 13:40:00,190.87,191.05,190.72,191.0,4777.0,190.87,191.05,190.72,191.0,4777.0
2024-05-20 13:45:00,191.0,191.03,190.86,190.88,9967.0,191.0,191.03,190.86,190.88,9967.0
2024-05-20 13:50:00,190.9,191.01,190.83,191.0,5569.0,190.9,191.01,190.83,191.0,5569.0
2024-05-20 13:55:00,190.96,191.02,190.56,190.64,10008.0,190.96,191.02,190.56,190.64,10008.0
2024-05-20 14:00:00,190.37,190.37,190.24,190.24,1200.0,190.37,190.37,190.24,190.24,1200.0
2024-05-20 14:05:00,190.28,190.63,190.24,190.46,7891.0,190.28,190.63,190.24,190.46,7891.0
2024-05-20 14:10:00,190.46,190.76,190.34,190.5,4343.0,190.46,190.76,190.34,190.5,4343.0
2024-05-20 14:15:00,190.21,190.47,190.21,190.26,1476.0,190.21,190.47,190.21,190.26,1476.0
2024-05-20 14:20:00,190.25,190.42,190.25,190.26,3248.0,190.25,190.42,190.25,190.26,3248.0
2024-05-20 14:25:00,190.26,190.52,190.16,190.16,6845.0,190.26,190.52,190.16,190.16,6845.0
2024-05-20 14:30:00,190.15,190.29,190.14,190.18,1964.0,190.15,190.29,190.14,190.18,1964.0
2024-05-20 14:35:00,190.27,190.69,190.2,190.45,4025.0,190.27,190.69,190.2,190.45,4025.0
2024-05-20 14:40:00,190.68,190.68,190.53,190.61,1890.0,190.68,190.68,190.53,190.61,1890.0
2024-05-20 14:45:00,190.61,190.84,190.61,190.83,3102.0,190.61,190.84,190.61,190.83,3102.0
2024-05-20 14:50:00,190.78,191.12,190.78,191.12,4074.0,190.78,191.12,190.78,191.12,4074.0
2024-05-20 14:55:00,191.12,191.29,191.05,191.2,15507.0,191.12,191.29,191.05,191.2,15507.0
2024-05-20 15:00:00,191.12,191.37,190.92,191.37,8000.0,191.12,191.37,190.92,191.37,8000.0
2024-05-20 15:05:00,191.25,191.44,191.11,191.36,2608.0,191.25,191.44,191.11,191.36,2608.0
2024-05-20 15:10:00,191.36,191.56,191.29,191.55,5297.0,191.36,191.56,191.29,191.55,5297.0
2024-05-20 15:15:00,191.59,191.6,191.36,191.45,4525.0,191.59,191.6,191.36,191.45,4525.0
2024-05-20 15:20:00,191.37,191.58,191.22,191.34,4935.0,191.37,191.58,191.22,191.34,4935.0
2024-05-20 15:25:00,191.23,191.33,190.84,190.84,4518.0,191.23,191.33,190.84,190.84,4518.0
2024-05-20 15:30:00,190.92,191.06,190.74,190.78,7308.0,190.92,191.06,190.74,190.78,7308.0
2024-05-20 15:35:00,190.62,190.81,190.5,190.56,7271.0,190.62,190.81,190.5,190.56,7271.0
2024-05-20 15:40:00,190.54,190.71,190.4,190.64,27943.0,190.54,190.71,190.4,190.64,27943.0
2024-05-20 15:45:00,190.59,190.59,190.1,190.21,13278.0,190.59,190.59,190.1,190.21,13278.0
2024-05-20 15:50:00,190.14,190.85,190.07,190.69,29529.0,190.14,190.85,190.07,190.69,29529.0
2024-05-20 15:55:00,190.76,191.0,190.43,190.8,65805.0,190.76,191.0,190.43,190.8,65805.0
2024-05-21 09:30:00,191.22,191.22,190.38,190.65,10613.0,191.22,191.22,190.38,190.65,10613.0
2024-05-21 09:35:00,190.33,190.33,190.17,190.17,300.0,190.33,190.33,190.17,190.17,300.0
2024-05-21 09:40:00,190.74,191.0,190.5,190.87,3150.0,190.74,191.0,190.5,190.87,3150.0
2024-05-21 09:45:00,190.87,191.46,190.77,191.27,2101.0,190.87,191.46,190.77,191.27,2101.0
2024-05-21 09:50:00,191.28,191.28,190.99,191.09,7913.0,191.28,191.28,190.99,191.09,7913.0
2024-05-21 09:55:00,191.21,191.96,191.15,191.72,2906.0,191.21,191.96,191.15,191.72,2906.0
2024-05-21 10:00:00,191.96,192.46,191.66,192.08,3895.0,191.96,192.46,191.66,192.08,3895.0
2024-05-21 10:05:00,192.09,192.27,191.89,192.2,7857.0,192.09,192.27,191.89,192.2,7857.0
2024-05-21 10:10:00,192.44,192.44,191.88,191.88,1875.0,192.44,192.44,191.88,191.88,1875.0
2024-05-21 10:15:00,191.57,191.65,191.26,191.26,900.0,191.57,191.65,191.26,191.26,900.0
2024-05-21 10:20:00,191.04,191.7,191.04,191.58,2684.0,191.04,191.7,191.04,191.58,2684.0
2024-05-21 10:25:00,191.59,191.89,191.59,191.89,1788.0,191.59,191.89,191.59,191.89,1788.0
2024-05-21 10:30:00,191.88,191.97,191.68,191.8,1409.0,191.88,191.97,191.68,191.8,1409.0
2024-05-21 10:35:00,191.81,192.2,191.75,192.06,2523.0,191.81,192.2,191.75,192.06,2523.0
2024-05-21 10:40:00,191.9,192.04,191.84,191.84,1976.0,191.9,192.04,191.84,191.84,1976.0
2024-05-21 10:45:00,191.95,192.41,191.95,192.32,2327.0,191.95,192.41,191.95,192.32,2327.0
2024-05-21 10:50:00,192.24,192.24,191.89,191.93,1600.0,192.24,192.24,191.89,191.93,1600.0
2024-05-21 10:55:00,192.08,192.09,191.9,192.02,1699.0,192.08,192.09,191.9,192.02,1699.0
2024-05-21 11:00:00,191.93,191.93,191.76,191.87,2746.0,191.93,191.93,191.76,191.87,2746.0
2024-05-21 11:05:00,191.8,191.88,191.79,191.83,1397.0,191.8,191.88,191.79,191.83,1397.0
2024-05-21 11:10:00,191.85,191.93,191.85,191.86,1037.0,191.85,191.93,191.85,191.86,1037.0
2024-05-21 11:15:00,191.87,191.87,191.74,191.78,1397.0,191.87,191.87,191.74,191.78,1397.0
2024-05-21 11:20:00,191.78,192.02,191.77,191.95,3625.0,191.78,192.02,191.77,191.95,3625.0
2024-05-21 11:25:00,191.97,192.54,191.97,192.54,19732.0,191.97,192.54,191.97,192.54,19732.0
2024-05-21 11:30:00,192.58,192.63,192.08,192.08,4703.0,192.58,192.63,192.08,192.08,4703.0
2024-05-21 11:35:00,192.21,192.27,191.86,191.91,2318.0,192.21,192.27,191.86,191.91,2318.0
2024-05-21 11:40:00,191.94,191.94,191.66,191.66,1119.0,191.94,191.94,191.66,191.66,1119.0
2024-05-21 11:45:00,191.77,191.86,191.74,191.83,1404.0,191.77,191.86,191.74,191.83,1404.0
2024-05-21 11:50:00,191.83,191.83,191.32,191.36,2430.0,191.83,191.83,191.32,191.36,2430.0
2024-05-21 11:55:00,191.18,191.18,190.99,190.99,697.0,191.18,191.18,190.99,190.99,697.0
2024-05-21 12:00:00,191.0,191.21,190.95,191.13,3170.0,191.0,191.21,190.95,191.13,3170.0
2024-05-21 12:05:00,191.22,191.22,191.04,191.19,900.0,191.22,191.22,191.04,191.19,900.0
2024-05-21 12:10:00,191.28,191.42,191.23,191.31,2820.0,191.28,191.42,191.23,191.31,2820.0
2024-05-21 12:15:00,191.34,191.47,191.33,191.44,1100.0,191.34,191.47,191.33,191.44,1100.0
2024-05-21 12:20:00,191.34,191.39,191.2,191.36,2695.0,191.34,191.39,191.2,191.36,2695.0
2024-05-21 12:25:00,191.35,191.35,191.25,191.34,500.0,191.35,191.35,191.25,191.34,500.0
2024-05-21 12:30:00,191.43,191.44,191.21,191.21,2387.0,191.43,191.44,191.21,191.21,2387.0
2024-05-21 12:35:00,191.3,191.3,190.99,191.07,2642.0,191.3,191.3,190.99,191.07,2642.0
2024-05-21 12:40:00,191.19,191.37,191.18,191.33,2094.0,191.19,191.37,191.18,191.33,2094.0
2024-05-21 12:45:00,191.24,191.31,191.24,191.31,1100.0,191.24,191.31,191.24,191.31,1100.0
2024-05-21 12:50:00,191.24,191.24,190.93,190.97,2612.0,191.24,191.24,190.93,190.97,2612.0
2024-05-21 12:55:00,190.88,190.88,190.71,190.73,2000.0,190.88,190.88,190.71,190.73,2000.0
2024-05-21 13:00:00,190.55,190.55,190.32,190.32,500.0,190.55,190.55,190.32,190.32,500.0
2024-05-21 13:05:00,190.31,190.36,190.23,190.23,1530.0,190.31,190.36,190.23,190.23,1530.0
2024-05-21 13:10:00,190.23,190.33,190.23,190.3,1905.0,190.23,190.33,190.23,190.3,1905.0
2024-05-21 13:15:00,190.24,190.25,190.09,190.09,2659.0,190.24,190.25,190.09,190.09,2659.0
2024-05-21 13:20:00,190.17,190.17,190.02,190.12,800.0,190.17,190.17,190.02,190.12,800.0
2024-05-21 13:25:00,190.12,190.72,190.05,190.72,5791.0,190.12,190.72,190.05,190.72,5791.0
2024-05-21 13:30:00,190.61,190.64,190.61,190.62,405.0,190.61,190.64,190.61,190.62,405.0
2024-05-21 13:35:00,190.61,190.64,190.6,190.64,300.0,190.61,190.64,190.6,190.64,300.0
2024-05-21 13:40:00,190.62,190.74,190.58,190.69,3007.0,190.62,190.74,190.58,190.69,3007.0
2024-05-21 13:45:00,190.75,191.17,190.69,190.88,6419.0,190.75,191.17,190.69,190.88,6419.0
2024-05-21 13:50:00,191.0,191.0,190.93,190.93,825.0,191.0,191.0,190.93,190.93,825.0
2024-05-21 13:55:00,190.99,191.44,190.99,191.39,4509.0,190.99,191.44,190.99,191.39,4509.0
2024-05-21 14:00:00,191.45,191.48,190.9,191.02,28019.0,191.45,191.48,190.9,191.02,28019.0
2024-05-21 14:05:00,191.04,191.5,191.04,191.41,4418.0,191.04,191.5,191.04,191.41,4418.0
2024-05-21 14:10:00,191.38,191.53,190.87,190.87,6490.0,191.38,191.53,190.87,190.87,6490.0
2024-05-21 14:15:00,191.07,191.09,190.89,191.0,2700.0,191.07,191.09,190.89,191.0,2700.0
2024-05-21 14:20:00,191.0,191.01,190.76,190.95,2278.0,191.0,191.01,190.76,190.95,2278.0
2024-05-21 14:25:00,190.96,191.0,190.86,190.87,4074.0,190.96,191.0,190.86,190.87,4074.0
2024-05-21 14:30:00,190.94,191.1,190.89,190.92,4890.0,190.94,191.1,190.89,190.92,4890.0
2024-05-21 14:35:00,190.99,191.04,190.71,190.75,3052.0,190.99,191.04,190.71,190.75,3052.0
2024-05-21 14:40:00,190.75,190.75,190.52,190.52,2875.0,190.75,190.75,190.52,190.52,2875.0
2024-05-21 14:45:00,190.5,190.72,190.49,190.71,3704.0,190.5,190.72,190.49,190.71,3704.0
2024-05-21 14:50:00,190.78,191.1,190.67,191.06,7695.0,190.78,191.1,190.67,191.06,7695.0
2024-05-21 14:55:00,191.06,191.09,190.78,190.83,1869.0,191.06,191.09,190.78,190.83,1869.0
2024-05-21 15:00:00,190.81,190.82,190.79,190.79,400.0,190.81,190.82,190.79,190.79,400.0
2024-05-21 15:05:00,190.73,191.09,190.72,190.9,8209.0,190.73,191.09,190.72,190.9,8209.0
2024-05-21 15:10:00,190.79,191.05,190.63,191.05,3475.0,190.79,191.05,190.63,191.05,3475.0
2024-05-21 15:15:00,190.91,190.91,190.73,190.83,1334.0,190.91,190.91,190.73,190.83,1334.0
2024-05-21 15:20:00,190.64,190.67,190.38,190.38,1600.0,190.64,190.67,190.38,190.38,1600.0
2024-05-21 15:25:00,190.4,190.46,190.13,190.46,7857.0,190.4,190.46,190.13,190.46,7857.0
2024-05-21 15:30:00,190.4,190.75,190.4,190.66,11587.0,190.4,190.75,190.4,190.66,11587.0
2024-05-21 15:35:00,190.68,190.7,190.14,190.14,5428.0,190.68,190.7,190.14,190.14,5428.0
2024-05-21 15:40:00,190.15,190.21,189.88,190.21,9258.0,190.15,190.21,189.88,190.21,9258.0
2024-05-21 15:45:00,190.2,190.29,190.04,190.11,11614.0,190.2,190.29,190.04,190.11,11614.0
2024-05-21 15:50:00,190.25,190.58,190.16,190.25,23387.0,190.25,190.58,190.16,190.25,23387.0
2024-05-21 15:55:00,190.25,190.35,189.92,190.0,77997.0,190.25,190.35,189.92,190.0,77997.0
2024-05-22 09:30:00,190.64,191.01,187.64,187.64,10248.0,190.64,191.01,187.64,187.64,10248.0
2024-05-22 09:35:00,187.64,188.26,186.85,187.41,16482.0,187.64,188.26,186.85,187.41,16482.0
2024-05-22 09:40:00,187.25,188.05,186.69,186.88,45149.0,187.25,188.05,186.69,186.88,45149.0
2024-05-22 09:45:00,186.86,187.08,185.89,186.02,12220.0,186.86,187.08,185.89,186.02,12220.0
2024-05-22 09:50:00,186.58,186.6,184.15,184.32,27481.0,186.58,186.6,184.15,184.32,27481.0
2024-05-22 09:55:00,184.45,185.14,183.87,184.34,66240.0,184.45,185.14,183.87,184.34,66240.0
2024-05-22 10:00:00,184.25,186.98,183.95,186.47,23615.0,184.25,186.98,183.95,186.47,23615.0
2024-05-22 10:05:00,186.29,187.16,186.14,186.75,10480.0,186.29,187.16,186.14,186.75,10480.0
2024-05-22 10:10:00,186.8,187.36,185.59,185.78,9596.0,186.8,187.36,185.59,185.78,9596.0
2024-05-22 10:15:00,185.8,186.95,185.8,186.65,13494.0,185.8,186.95,185.8,186.65,13494.0
2024-05-22 10:20:00,186.75,187.17,186.25,186.99,9386.0,186.75,187.17,186.25,186.99,9386.0
2024-05-22 10:25:00,186.99,187.53,186.97,187.53,19743.0,186.99,187.53,186.97,187.53,19743.0
2024-05-22 10:30:00,187.47,187.6,185.99,186.13,10971.0,187.47,187.6,185.99,186.13,10971.0
2024-05-22 10:35:00,186.06,186.23,185.33,186.23,12789.0,186.06,186.23,185.33,186.23,12789.0
2024-05-22 10:40:00,185.89,186.41,185.43,186.21,12185.0,185.89,186.41,185.43,186.21,12185.0
2024-05-22 10:45:00,186.18,186.18,185.86,185.9,3854.0,186.18,186.18,185.86,185.9,3854.0
2024-05-22 10:50:00,185.96,186.34,185.86,186.04,8660.0,185.96,186.34,185.86,186.04,8660.0
2024-05-22 10:55:00,185.84,185.87,185.33,185.53,9627.0,185.84,185.87,185.33,185.53,9627.0
2024-05-22 11:00:00,185.43,185.46,185.13,185.36,2420.0,185.43,185.46,185.13,185.36,2420.0
2024-05-22 11:05:00,185.25,185.64,185.25,185.53,30528.0,185.25,185.64,185.25,185.53,30528.0
2024-05-22 11:10:00,185.53,185.53,184.23,184.46,12024.0,185.53,185.53,184.23,184.46,12024.0
2024-05-22 11:15:00,184.37,184.41,183.6,184.28,12733.0,184.37,184.41,183.6,184.28,12733.0
2024-05-22 11:20:00,184.28,184.48,183.9,184.19,4141.0,184.28,184.48,183.9,184.19,4141.0
2024-05-22 11:25:00,184.14,184.14,183.26,183.55,11378.0,184.14,184.14,183.26,183.55,11378.0
2024-05-22 11:30:00,183.7,184.42,183.07,184.42,11028.0,183.7,184.42,183.07,184.42,11028.0
2024-05-22 11:35:00,184.14,184.14,183.43,183.44,10813.0,184.14,184.14,183.43,183.44,10813.0
2024-05-22 11:40:00,183.5,183.52,182.89,182.89,4020.0,183.5,183.52,182.89,182.89,4020.0
2024-05-22 11:45:00,182.89,183.05,182.41,182.59,12341.0,182.89,183.05,182.41,182.59,12341.0
2024-05-22 11:50:00,182.4,182.53,181.87,182.32,24274.0,182.4,182.53,181.87,182.32,24274.0
2024-05-22 11:55:00,182.54,182.89,182.21,182.6,12519.0,182.54,182.89,182.21,182.6,12519.0
2024-05-22 12:00:00,182.74,183.56,182.74,183.4,8343.0,182.74,183.56,182.74,183.4,8343.0
2024-05-22 12:05:00,183.4,183.46,183.21,183.26,6100.0,183.4,183.46,183.21,183.26,6100.0
2024-05-22 12:10:00,183.39,183.57,183.33,183.57,1830.0,183.39,183.57,183.33,183.57,1830.0
2024-05-22 12:15:00,183.57,183.65,182.96,183.28,6613.0,183.57,183.65,182.96,183.28,6613.0
2024-05-22 12:20:00,183.14,183.88,183.14,183.81,6256.0,183.14,183.88,183.14,183.81,6256.0
2024-05-22 12:25:00,183.81,184.97,183.76,184.9,4100.0,183.81,184.97,183.76,184.9,4100.0
2024-05-22 12:30:00,185.04,185.3,184.7,184.87,5582.0,185.04,185.3,184.7,184.87,5582.0
2024-05-22 12:35:00,184.83,185.12,184.55,184.55,4302.0,184.83,185.12,184.55,184.55,4302.0
2024-05-22 12:40:00,184.5,185.54,184.5,185.35,3930.0,184.5,185.54,184.5,185.35,3930.0
2024-05-22 12:45:00,185.39,185.91,185.22,185.45,4601.0,185.39,185.91,185.22,185.45,4601.0
2024-05-22 12:50:00,185.38,185.4,185.01,185.35,2890.0,185.38,185.4,185.01,185.35,2890.0
2024-05-22 12:55:00,185.23,185.35,184.89,185.33,3536.0,185.23,185.35,184.89,185.33,3536.0
2024-05-22 13:00:00,185.35,185.82,185.14,185.44,8349.0,185.35,185.82,185.14,185.44,8349.0
2024-05-22 13:05:00,185.42,185.46,184.88,185.46,4818.0,185.42,185.46,184.88,185.46,4818.0
2024-05-22 13:10:00,185.27,186.37,185.27,186.0,26826.0,185.27,186.37,185.27,186.0,26826.0
2024-05-22 13:15:00,185.85,186.5,185.85,186.12,8022.0,185.85,186.5,185.85,186.12,8022.0
2024-05-22 13:20:00,185.98,186.48,185.93,186.06,4086.0,185.98,186.48,185.93,186.06,4086.0
2024-05-22 13:25:00,185.94,186.02,185.51,185.65,6424.0,185.94,186.02,185.51,185.65,6424.0
2024-05-22 13:30:00,185.48,186.13,185.48,185.97,38015.0,185.48,186.13,185.48,185.97,38015.0
2024-05-22 13:35:00,185.97,186.0,185.33,185.65,7875.0,185.97,186.0,185.33,185.65,7875.0
2024-05-22 13:40:00,185.76,185.76,185.33,185.49,12406.0,185.76,185.76,185.33,185.49,12406.0
2024-05-22 13:45:00,185.5,185.5,184.94,185.09,5009.0,185.5,185.5,184.94,185.09,5009.0
2024-05-22 13:50:00,185.12,185.5,185.1,185.26,6697.0,185.12,185.5,185.1,185.26,6697.0
2024-05-22 13:55:00,185.36,185.36,184.97,184.97,1900.0,185.36,185.36,184.97,184.97,1900.0
2024-05-22 14:00:00,184.95,185.23,184.5,184.71,9364.0,184.95,185.23,184.5,184.71,9364.0
2024-05-22 14:05:00,184.66,184.83,184.3,184.69,14178.0,184.66,184.83,184.3,184.69,14178.0
2024-05-22 14:10:00,184.64,185.3,184.64,184.94,6357.0,184.64,185.3,184.64,184.94,6357.0
2024-05-22 14:15:00,185.07,185.07,184.79,184.9,7088.0,185.07,185.07,184.79,184.9,7088.0
2024-05-22 14:20:00,184.79,184.98,184.36,184.77,8724.0,184.79,184.98,184.36,184.77,8724.0
2024-05-22 14:25:00,184.72,185.13,184.48,185.13,7138.0,184.72,185.13,184.48,185.13,7138.0
2024-05-22 14:30:00,185.28,185.28,184.91,184.99,5357.0,185.28,185.28,184.91,184.99,5357.0
2024-05-22 14:35:00,184.89,185.12,184.74,184.82,7103.0,184.89,185.12,184.74,184.82,7103.0
2024-05-22 14:40:00,184.71,184.96,184.71,184.83,1000.0,184.71,184.96,184.71,184.83,1000.0
2024-05-22 14:45:00,185.01,185.58,185.0,185.47,11239.0,185.01,185.58,185.0,185.47,11239.0
2024-05-22 14:50:00,185.6,185.75,185.08,185.18,4858.0,185.6,185.75,185.08,185.18,4858.0
2024-05-22 14:55:00,185.14,185.45,185.0,185.43,6634.0,185.14,185.45,185.0,185.43,6634.0
2024-05-22 15:00:00,185.43,185.81,185.37,185.66,5994.0,185.43,185.81,185.37,185.66,5994.0
2024-05-22 15:05:00,185.71,185.91,185.65,185.89,9058.0,185.71,185.91,185.65,185.89,9058.0
2024-05-22 15:10:00,185.85,185.92,185.5,185.65,9209.0,185.85,185.92,185.5,185.65,9209.0
2024-05-22 15:15:00,185.65,185.76,185.12,185.21,3813.0,185.65,185.76,185.12,185.21,3813.0
2024-05-22 15:20:00,185.31,185.68,185.24,185.59,8835.0,185.31,185.68,185.24,185.59,8835.0
2024-05-22 15:25:00,185.59,185.85,185.5,185.53,7845.0,185.59,185.85,185.5,185.53,7845.0
2024-05-22 15:30:00,185.66,185.75,185.17,185.17,11638.0,185.66,185.75,185.17,185.17,11638.0
2024-05-22 15:35:00,185.17,185.23,184.7,184.86,20832.0,185.17,185.23,184.7,184.86,20832.0
2024-05-22 15:40:00,184.86,185.15,184.78,184.94,12333.0,184.86,185.15,184.78,184.94,12333.0
2024-05-22 15:45:00,184.91,184.96,184.41,184.54,17918.0,184.91,184.96,184.41,184.54,17918.0
2024-05-22 15:50:00,184.48,184.77,184.14,184.77,36903.0,184.48,184.77,184.14,184.77,36903.0
2024-05-22 15:55:00,184.91,185.34,184.72,185.29,124120.0,184.91,185.34,184.72,185.29,124120.0
2024-05-23 09:30:00,185.11,185.51,183.9,184.53,5936.0,185.11,185.51,183.9,184.53,5936.0
2024-05-23 09:35:00,184.02,184.53,183.61,183.69,3323.0,184.02,184.53,183.61,183.69,3323.0
2024-05-23 09:40:00,183.96,184.93,183.81,184.93,2683.0,183.96,184.93,183.81,184.93,2683.0
2024-05-23 09:45:00,185.11,185.48,184.85,185.06,4066.0,185.11,185.48,184.85,185.06,4066.0
2024-05-23 09:50:00,185.25,185.46,184.95,185.21,6802.0,185.25,185.46,184.95,185.21,6802.0
2024-05-23 09:55:00,185.3,185.71,185.29,185.48,9402.0,185.3,185.71,185.29,185.48,9402.0
2024-05-23 10:00:00,185.54,185.8,185.29,185.36,10410.0,185.54,185.8,185.29,185.36,10410.0
2024-05-23 10:05:00,185.45,185.85,185.15,185.37,14406.0,185.45,185.85,185.15,185.37,14406.0
2024-05-23 10:10:00,185.36,185.84,185.32,185.48,6482.0,185.36,185.84,185.32,185.48,6482.0
2024-05-23 10:15:00,185.6,185.79,185.59,185.59,2538.0,185.6,185.79,185.59,185.59,2538.0
2024-05-23 10:20:00,185.66,185.67,185.5,185.63,2875.0,185.66,185.67,185.5,185.63,2875.0
2024-05-23 10:25:00,185.63,186.46,185.57,186.39,5242.0,185.63,186.46,185.57,186.39,5242.0
2024-05-23 10:30:00,186.38,186.48,186.12,186.23,5851.0,186.38,186.48,186.12,186.23,5851.0
2024-05-23 10:35:00,186.13,186.54,186.13,186.52,5075.0,186.13,186.54,186.13,186.52,5075.0
2024-05-23 10:40:00,186.54,186.98,186.47,186.62,10307.0,186.54,186.98,186.47,186.62,10307.0
2024-05-23 10:45:00,186.46,186.54,186.41,186.41,1828.0,186.46,186.54,186.41,186.41,1828.0
2024-05-23 10:50:00,186.36,186.86,186.36,186.74,6539.0,186.36,186.86,186.36,186.74,6539.0
2024-05-23 10:55:00,186.73,187.44,186.73,187.4,10823.0,186.73,187.44,186.73,187.4,10823.0
2024-05-23 11:00:00,187.4,187.91,187.4,187.87,5246.0,187.4,187.91,187.4,187.87,5246.0
2024-05-23 11:05:00,187.86,187.87,187.4,187.64,15527.0,187.86,187.87,187.4,187.64,15527.0
2024-05-23 11:10:00,187.68,187.82,187.44,187.61,9721.0,187.68,187.82,187.44,187.61,9721.0
2024-05-23 11:15:00,187.51,187.55,187.0,187.06,7115.0,187.51,187.55,187.0,187.06,7115.0
2024-05-23 11:20:00,186.92,187.16,186.76,187.02,5433.0,186.92,187.16,186.76,187.02,5433.0
2024-05-23 11:25:00,187.07,187.62,186.97,187.36,4789.0,187.07,187.62,186.97,187.36,4789.0
2024-05-23 11:30:00,187.39,187.4,187.31,187.39,400.0,187.39,187.4,187.31,187.39,400.0
2024-05-23 11:35:00,187.3,187.37,187.11,187.11,1800.0,187.3,187.37,187.11,187.11,1800.0
2024-05-23 11:40:00,187.09,187.22,187.04,187.09,4110.0,187.09,187.22,187.04,187.09,4110.0
2024-05-23 11:45:00,187.16,187.45,187.15,187.32,6037.0,187.16,187.45,187.15,187.32,6037.0
2024-05-23 11:50:00,187.4,187.75,187.29,187.71,700.0,187.4,187.75,187.29,187.71,700.0
2024-05-23 11:55:00,187.8,187.88,187.33,187.33,4446.0,187.8,187.88,187.33,187.33,4446.0
2024-05-23 12:00:00,187.26,187.6,187.06,187.6,2034.0,187.26,187.6,187.06,187.6,2034.0
2024-05-23 12:05:00,187.64,187.65,187.46,187.53,2922.0,187.64,187.65,187.46,187.53,2922.0
2024-05-23 12:10:00,187.68,187.68,187.38,187.38,1382.0,187.68,187.68,187.38,187.38,1382.0
2024-05-23 12:15:00,187.46,187.55,187.42,187.52,900.0,187.46,187.55,187.42,187.52,900.0
2024-05-23 12:20:00,187.44,187.92,187.44,187.92,6886.0,187.44,187.92,187.44,187.92,6886.0
2024-05-23 12:25:00,187.91,187.96,187.8,187.81,3290.0,187.91,187.96,187.8,187.81,3290.0
2024-05-23 12:30:00,187.8,187.8,187.71,187.78,2729.0,187.8,187.8,187.71,187.78,2729.0
2024-05-23 12:35:00,187.83,188.46,187.76,188.46,3549.0,187.83,188.46,187.76,188.46,3549.0
2024-05-23 12:40:00,188.3,188.4,187.93,187.93,3935.0,188.3,188.4,187.93,187.93,3935.0
2024-05-23 12:45:00,187.81,187.93,187.77,187.93,1464.0,187.81,187.93,187.77,187.93,1464.0
2024-05-23 12:50:00,188.04,188.09,187.88,187.88,1220.0,188.04,188.09,187.88,187.88,1220.0
2024-05-23 12:55:00,188.0,188.0,187.62,187.62,3357.0,188.0,188.0,187.62,187.62,3357.0
2024-05-23 13:00:00,187.62,187.62,187.42,187.58,2654.0,187.62,187.62,187.42,187.58,2654.0
2024-05-23 13:05:00,187.72,187.87,187.71,187.8,1977.0,187.72,187.87,187.71,187.8,1977.0
2024-05-23 13:10:00,187.74,187.88,187.74,187.84,1335.0,187.74,187.88,187.74,187.84,1335.0
2024-05-23 13:15:00,187.87,187.95,187.79,187.79,2012.0,187.87,187.95,187.79,187.79,2012.0
2024-05-23 13:20:00,187.77,187.83,187.22,187.3,4889.0,187.77,187.83,187.22,187.3,4889.0
2024-05-23 13:25:00,187.28,187.97,187.27,187.97,4087.0,187.28,187.97,187.27,187.97,4087.0
2024-05-23 13:30:00,187.99,187.99,187.42,187.49,9363.0,187.99,187.99,187.42,187.49,9363.0
2024-05-23 13:35:00,187.39,187.39,187.04,187.04,2400.0,187.39,187.39,187.04,187.04,2400.0
2024-05-23 13:40:00,187.12,187.28,186.84,186.88,13025.0,187.12,187.28,186.84,186.88,13025.0
2024-05-23 13:45:00,186.93,187.07,186.87,186.9,5534.0,186.93,187.07,186.87,186.9,5534.0
2024-05-23 13:50:00,186.95,187.13,186.85,187.0,2700.0,186.95,187.13,186.85,187.0,2700.0
2024-05-23 13:55:00,187.0,187.03,186.89,187.02,3500.0,187.0,187.03,186.89,187.02,3500.0
2024-05-23 14:00:00,186.89,186.97,186.7,186.71,18053.0,186.89,186.97,186.7,186.71,18053.0
2024-05-23 14:05:00,186.69,186.69,186.3,186.47,16170.0,186.69,186.69,186.3,186.47,16170.0
2024-05-23 14:10:00,186.45,186.69,186.38,186.69,5434.0,186.45,186.69,186.38,186.69,5434.0
2024-05-23 14:15:00,186.64,186.78,186.12,186.13,25866.0,186.64,186.78,186.12,186.13,25866.0
2024-05-23 14:20:00,186.13,186.3,186.12,186.23,2950.0,186.13,186.3,186.12,186.23,2950.0
2024-05-23 14:25:00,186.23,186.61,186.17,186.24,4160.0,186.23,186.61,186.17,186.24,4160.0
2024-05-23 14:30:00,186.18,186.33,186.13,186.31,3211.0,186.18,186.33,186.13,186.31,3211.0
2024-05-23 14:35:00,186.34,187.13,186.32,187.13,11503.0,186.34,187.13,186.32,187.13,11503.0
2024-05-23 14:40:00,187.07,187.58,187.01,187.2,10880.0,187.07,187.58,187.01,187.2,10880.0
2024-05-23 14:45:00,187.25,187.26,187.07,187.15,5707.0,187.25,187.26,187.07,187.15,5707.0
2024-05-23 14:50:00,187.16,187.16,186.94,186.99,6345.0,187.16,187.16,186.94,186.99,6345.0
2024-05-23 14:55:00,187.05,187.15,186.97,187.08,2300.0,187.05,187.15,186.97,187.08,2300.0
2024-05-23 15:00:00,187.08,187.53,187.07,187.18,14103.0,187.08,187.53,187.07,187.18,14103.0
2024-05-23 15:05:00,187.23,187.23,187.04,187.06,4728.0,187.23,187.23,187.04,187.06,4728.0
2024-05-23 15:10:00,187.09,187.29,187.0,187.24,34471.0,187.09,187.29,187.0,187.24,34471.0
2024-05-23 15:15:00,187.2,187.7,187.19,187.41,12818.0,187.2,187.7,187.19,187.41,12818.0
2024-05-23 15:20:00,187.43,187.43,186.86,186.91,14430.0,187.43,187.43,186.86,186.91,14430.0
2024-05-23 15:25:00,186.91,186.95,186.69,186.82,10549.0,186.91,186.95,186.69,186.82,10549.0
2024-05-23 15:30:00,186.89,186.96,186.51,186.51,11733.0,186.89,186.96,186.51,186.51,11733.0
2024-05-23 15:35:00,186.57,187.03,186.56,186.91,10683.0,186.57,187.03,186.56,186.91,10683.0
2024-05-23 15:40:00,186.92,186.92,186.63,186.64,9761.0,186.92,186.92,186.63,186.64,9761.0
2024-05-23 15:45:00,186.64,186.64,185.98,186.19,17732.0,186.64,186.64,185.98,186.19,17732.0
2024-05-23 15:50:00,186.22,186.75,186.15,186.56,45069.0,186.22,186.75,186.15,186.56,45069.0
2024-05-23 15:55:00,186.58,186.81,186.19,186.6,118383.0,186.58,186.81,186.19,186.6,118383.0
2024-05-24 09:30:00,193.88,198.99,193.87,195.33,55536.0,193.88,198.99,193.87,195.33,55536.0
2024-05-24 09:35:00,195.38,197.38,195.33,196.3,26303.0,195.38,197.38,195.33,196.3,26303.0
2024-05-24 09:40:00,195.81,195.96,194.71,195.77,13019.0,195.81,195.96,194.71,195.77,13019.0
2024-05-24 09:45:00,195.24,195.9,195.0,195.47,8264.0,195.24,195.9,195.0,195.47,8264.0
2024-05-24 09:50:00,195.67,196.19,195.2,196.03,20359.0,195.67,196.19,195.2,196.03,20359.0
2024-05-24 09:55:00,196.03,197.71,195.89,197.62,39583.0,196.03,197.71,195.89,197.62,39583.0
2024-05-24 10:00:00,197.24,198.16,197.18,198.0,12730.0,197.24,198.16,197.18,198.0,12730.0
2024-05-24 10:05:00,197.67,198.65,197.58,197.65,17966.0,197.67,198.65,197.58,197.65,17966.0
2024-05-24 10:10:00,197.46,198.83,197.09,198.25,15978.0,197.46,198.83,197.09,198.25,15978.0
2024-05-24 10:15:00,198.16,198.59,198.02,198.19,12282.0,198.16,198.59,198.02,198.19,12282.0
2024-05-24 10:20:00,198.3,199.15,197.92,197.92,16804.0,198.3,199.15,197.92,197.92,16804.0
2024-05-24 10:25:00,197.97,199.11,197.84,198.97,14711.0,197.97,199.11,197.84,198.97,14711.0
2024-05-24 10:30:00,198.94,198.94,197.79,198.0,12874.0,198.94,198.94,197.79,198.0,12874.0
2024-05-24 10:35:00,197.84,198.3,197.67,198.0,8903.0,197.84,198.3,197.67,198.0,8903.0
2024-05-24 10:40:00,197.87,198.02,197.51,197.73,8881.0,197.87,198.02,197.51,197.73,8881.0
2024-05-24 10:45:00,197.78,198.21,197.56,198.12,11855.0,197.78,198.21,197.56,198.12,11855.0
2024-05-24 10:50:00,198.04,198.08,197.45,197.58,5011.0,198.04,198.08,197.45,197.58,5011.0
2024-05-24 10:55:00,197.58,198.58,197.57,198.53,10653.0,197.58,198.58,197.57,198.53,10653.0
2024-05-24 11:00:00,198.54,199.22,198.4,198.99,11368.0,198.54,199.22,198.4,198.99,11368.0
2024-05-24 11:05:00,198.88,199.24,198.88,199.11,5434.0,198.88,199.24,198.88,199.11,5434.0
2024-05-24 11:10:00,199.15,199.66,198.96,199.43,12277.0,199.15,199.66,198.96,199.43,12277.0
2024-05-24 11:15:00,199.43,199.9,199.29,199.86,15610.0,199.43,199.9,199.29,199.86,15610.0
2024-05-24 11:20:00,199.86,200.16,199.65,199.81,23137.0,199.86,200.16,199.65,199.81,23137.0
2024-05-24 11:25:00,199.69,200.2,199.24,200.15,12993.0,199.69,200.2,199.24,200.15,12993.0
2024-05-24 11:30:00,200.09,200.33,200.07,200.23,7254.0,200.09,200.33,200.07,200.23,7254.0
2024-05-24 11:35:00,200.16,200.16,199.58,199.61,7141.0,200.16,200.16,199.58,199.61,7141.0
2024-05-24 11:40:00,199.55,200.12,199.55,199.97,6168.0,199.55,200.12,199.55,199.97,6168.0
2024-05-24 11:45:00,199.93,200.06,199.51,199.73,19942.0,199.93,200.06,199.51,199.73,19942.0
2024-05-24 11:50:00,199.65,200.14,199.61,199.96,10610.0,199.65,200.14,199.61,199.96,10610.0
2024-05-24 11:55:00,199.92,200.75,199.9,200.75,6150.0,199.92,200.75,199.9,200.75,6150.0
2024-05-24 12:00:00,200.64,200.75,200.22,200.23,9509.0,200.64,200.75,200.22,200.23,9509.0
2024-05-24 12:05:00,200.23,200.45,199.69,199.87,9597.0,200.23,200.45,199.69,199.87,9597.0
2024-05-24 12:10:00,199.87,200.29,199.86,199.96,8228.0,199.87,200.29,199.86,199.96,8228.0
2024-05-24 12:15:00,200.06,200.54,200.01,200.54,9189.0,200.06,200.54,200.01,200.54,9189.0
2024-05-24 12:20:00,200.5,201.15,200.39,200.83,19193.0,200.5,201.15,200.39,200.83,19193.0
2024-05-24 12:25:00,200.79,201.15,200.79,201.06,17562.0,200.79,201.15,200.79,201.06,17562.0
2024-05-24 12:30:00,200.96,201.27,200.89,201.05,7391.0,200.96,201.27,200.89,201.05,7391.0
2024-05-24 12:35:00,201.0,201.16,200.73,201.16,9081.0,201.0,201.16,200.73,201.16,9081.0
2024-05-24 12:40:00,200.98,201.28,200.87,201.21,28369.0,200.98,201.28,200.87,201.21,28369.0
2024-05-24 12:45:00,201.16,201.16,200.77,200.89,2639.0,201.16,201.16,200.77,200.89,2639.0
2024-05-24 12:50:00,200.76,200.87,200.28,200.59,13090.0,200.76,200.87,200.28,200.59,13090.0
2024-05-24 12:55:00,200.55,201.19,200.43,200.93,14892.0,200.55,201.19,200.43,200.93,14892.0
2024-05-24 13:00:00,201.03,201.14,200.88,200.99,5575.0,201.03,201.14,200.88,200.99,5575.0
2024-05-24 13:05:00,201.04,201.06,200.83,201.06,4651.0,201.04,201.06,200.83,201.06,4651.0
2024-05-24 13:10:00,200.99,201.82,200.98,201.76,5728.0,200.99,201.82,200.98,201.76,5728.0
2024-05-24 13:15:00,201.68,201.77,201.35,201.57,7130.0,201.68,201.77,201.35,201.57,7130.0
2024-05-24 13:20:00,201.65,201.7,201.35,201.56,5269.0,201.65,201.7,201.35,201.56,5269.0
2024-05-24 13:25:00,201.52,201.61,201.15,201.51,34705.0,201.52,201.61,201.15,201.51,34705.0
2024-05-24 13:30:00,201.42,201.42,200.8,200.8,2715.0,201.42,201.42,200.8,200.8,2715.0
2024-05-24 13:35:00,200.8,201.11,200.52,200.52,5821.0,200.8,201.11,200.52,200.52,5821.0
2024-05-24 13:40:00,200.54,201.0,200.42,200.88,2389.0,200.54,201.0,200.42,200.88,2389.0
2024-05-24 13:45:00,200.77,202.0,200.39,201.57,67632.0,200.77,202.0,200.39,201.57,67632.0
2024-05-24 13:50:00,201.47,202.11,201.41,201.76,10075.0,201.47,202.11,201.41,201.76,10075.0
2024-05-24 13:55:00,201.94,202.04,201.46,201.46,6250.0,201.94,202.04,201.46,201.46,6250.0
2024-05-24 14:00:00,201.47,202.07,201.42,201.67,7482.0,201.47,202.07,201.42,201.67,7482.0
2024-05-24 14:05:00,201.61,201.61,201.31,201.52,4288.0,201.61,201.61,201.31,201.52,4288.0
2024-05-24 14:10:00,201.67,201.71,201.1,201.1,3713.0,201.67,201.71,201.1,201.1,3713.0
2024-05-24 14:15:00,201.25,201.25,200.88,200.89,4747.0,201.25,201.25,200.88,200.89,4747.0
2024-05-24 14:20:00,200.85,200.85,200.55,200.55,1006.0,200.85,200.85,200.55,200.55,1006.0
2024-05-24 14:25:00,200.67,200.67,200.59,200.66,825.0,200.67,200.67,200.59,200.66,825.0
2024-05-24 14:30:00,200.65,201.05,200.52,200.52,14402.0,200.65,201.05,200.52,200.52,14402.0
2024-05-24 14:35:00,200.56,200.93,200.47,200.93,5964.0,200.56,200.93,200.47,200.93,5964.0
2024-05-24 14:40:00,200.97,200.98,200.89,200.97,900.0,200.97,200.98,200.89,200.97,900.0
2024-05-24 14:45:00,200.89,201.14,200.89,201.09,8539.0,200.89,201.14,200.89,201.09,8539.0
2024-05-24 14:50:00,201.1,201.1,200.05,200.05,10467.0,201.1,201.1,200.05,200.05,10467.0
2024-05-24 14:55:00,199.97,200.35,199.96,200.18,7828.0,199.97,200.35,199.96,200.18,7828.0
2024-05-24 15:00:00,200.18,200.28,199.77,199.77,5232.0,200.18,200.28,199.77,199.77,5232.0
2024-05-24 15:05:00,199.74,200.03,199.74,200.0,5754.0,199.74,200.03,199.74,200.0,5754.0
2024-05-24 15:10:00,199.99,200.07,199.67,199.72,4394.0,199.99,200.07,199.67,199.72,4394.0
2024-05-24 15:15:00,199.72,200.32,199.65,200.12,5021.0,199.72,200.32,199.65,200.12,5021.0
2024-05-24 15:20:00,200.09,200.21,199.98,200.15,3872.0,200.09,200.21,199.98,200.15,3872.0
2024-05-24 15:25:00,200.15,200.16,199.7,199.7,5350.0,200.15,200.16,199.7,199.7,5350.0
2024-05-24 15:30:00,199.66,199.91,199.65,199.86,7224.0,199.66,199.91,199.65,199.86,7224.0
2024-05-24 15:35:00,199.9,200.18,199.8,199.86,15334.0,199.9,200.18,199.8,199.86,15334.0
2024-05-24 15:40:00,199.96,200.12,199.86,199.95,11486.0,199.96,200.12,199.86,199.95,11486.0
2024-05-24 15:45:00,199.95,200.16,199.72,199.86,20839.0,199.95,200.16,199.72,199.86,20839.0
2024-05-24 15:50:00,199.85,200.13,199.5,199.56,26631.0,199.85,200.13,199.5,199.56,26631.0
2024-05-24 15:55:00,199.62,200.37,199.52,200.37,85943.0,199.62,200.37,199.52,200.37,85943.0
2024-05-28 09:30:00,200.24,200.5,199.28,199.63,11811.0,200.24,200.5,199.28,199.63,11811.0
2024-05-28 09:35:00,199.97,199.97,199.3,199.71,2818.0,199.97,199.97,199.3,199.71,2818.0
2024-05-28 09:40:00,199.77,202.06,199.71,201.66,5697.0,199.77,202.06,199.71,201.66,5697.0
2024-05-28 09:45:00,201.67,202.39,201.47,202.39,4530.0,201.67,202.39,201.47,202.39,4530.0
2024-05-28 09:50:00,202.41,203.07,202.23,202.62,20642.0,202.41,203.07,202.23,202.62,20642.0
2024-05-28 09:55:00,202.54,202.71,201.25,201.44,16399.0,202.54,202.71,201.25,201.44,16399.0
2024-05-28 10:00:00,201.37,201.5,200.39,201.33,9119.0,201.37,201.5,200.39,201.33,9119.0
2024-05-28 10:05:00,201.3,201.33,200.01,200.01,4486.0,201.3,201.33,200.01,200.01,4486.0
2024-05-28 10:10:00,199.94,199.94,199.28,199.43,2536.0,199.94,199.94,199.28,199.43,2536.0
2024-05-28 10:15:00,199.31,200.22,199.0,200.21,12124.0,199.31,200.22,199.0,200.21,12124.0
2024-05-28 10:20:00,200.26,200.54,200.1,200.27,3340.0,200.26,200.54,200.1,200.27,3340.0
2024-05-28 10:25:00,200.27,200.42,200.12,200.26,2409.0,200.27,200.42,200.12,200.26,2409.0
2024-05-28 10:30:00,200.14,201.37,200.1,200.81,37853.0,200.14,201.37,200.1,200.81,37853.0
2024-05-28 10:35:00,200.74,200.82,199.83,200.13,6999.0,200.74,200.82,199.83,200.13,6999.0
2024-05-28 10:40:00,200.13,200.26,199.93,200.25,2658.0,200.13,200.26,199.93,200.25,2658.0
2024-05-28 10:45:00,200.25,200.96,200.25,200.96,4710.0,200.25,200.96,200.25,200.96,4710.0
2024-05-28 10:50:00,201.22,201.36,201.01,201.36,5335.0,201.22,201.36,201.01,201.36,5335.0
2024-05-28 10:55:00,201.26,201.26,200.23,200.33,7265.0,201.26,201.26,200.23,200.33,7265.0
2024-05-28 11:00:00,200.33,200.48,200.0,200.22,3391.0,200.33,200.48,200.0,200.22,3391.0
2024-05-28 11:05:00,200.2,200.2,199.76,199.91,3070.0,200.2,200.2,199.76,199.91,3070.0
2024-05-28 11:10:00,200.08,200.71,200.08,200.63,4118.0,200.08,200.71,200.08,200.63,4118.0
2024-05-28 11:15:00,200.65,200.69,200.34,200.59,3157.0,200.65,200.69,200.34,200.59,3157.0
2024-05-28 11:20:00,200.59,201.12,200.57,201.12,1800.0,200.59,201.12,200.57,201.12,1800.0
2024-05-28 11:25:00,201.06,201.22,200.8,200.86,4704.0,201.06,201.22,200.8,200.86,4704.0
2024-05-28 11:30:00,200.81,200.86,200.6,200.63,1628.0,200.81,200.86,200.6,200.63,1628.0
2024-05-28 11:35:00,200.61,200.62,200.25,200.36,2479.0,200.61,200.62,200.25,200.36,2479.0
2024-05-28 11:40:00,200.47,200.54,200.35,200.39,2563.0,200.47,200.54,200.35,200.39,2563.0
2024-05-28 11:45:00,200.3,200.83,200.27,200.31,4192.0,200.3,200.83,200.27,200.31,4192.0
2024-05-28 11:50:00,200.28,200.67,200.24,200.43,2361.0,200.28,200.67,200.24,200.43,2361.0
2024-05-28 11:55:00,200.48,200.58,200.41,200.41,1110.0,200.48,200.58,200.41,200.41,1110.0
2024-05-28 12:00:00,200.59,200.91,200.59,200.88,705.0,200.59,200.91,200.59,200.88,705.0
2024-05-28 12:05:00,200.8,200.94,200.71,200.92,2085.0,200.8,200.94,200.71,200.92,2085.0
2024-05-28 12:10:00,200.92,201.11,200.91,201.02,1039.0,200.92,201.11,200.91,201.02,1039.0
2024-05-28 12:15:00,200.94,200.94,200.27,200.33,18310.0,200.94,200.94,200.27,200.33,18310.0
2024-05-28 12:20:00,200.35,201.01,200.28,200.9,10381.0,200.35,201.01,200.28,200.9,10381.0
2024-05-28 12:25:00,200.9,201.29,200.89,201.27,3004.0,200.9,201.29,200.89,201.27,3004.0
2024-05-28 12:30:00,201.4,201.6,201.37,201.6,2242.0,201.4,201.6,201.37,201.6,2242.0
2024-05-28 12:35:00,201.59,201.82,201.5,201.81,1508.0,201.59,201.82,201.5,201.81,1508.0
2024-05-28 12:40:00,201.73,201.83,201.57,201.57,2713.0,201.73,201.83,201.57,201.57,2713.0
2024-05-28 12:45:00,201.57,201.96,201.49,201.49,7082.0,201.57,201.96,201.49,201.49,7082.0
2024-05-28 12:50:00,201.46,201.46,201.18,201.18,7859.0,201.46,201.46,201.18,201.18,7859.0
2024-05-28 12:55:00,201.17,201.17,200.62,200.62,1349.0,201.17,201.17,200.62,200.62,1349.0
2024-05-28 13:00:00,200.59,200.74,200.18,200.25,25230.0,200.59,200.74,200.18,200.25,25230.0
2024-05-28 13:05:00,200.11,200.25,199.71,200.09,6213.0,200.11,200.25,199.71,200.09,6213.0
2024-05-28 13:10:00,200.08,200.17,199.94,200.09,4648.0,200.08,200.17,199.94,200.09,4648.0
2024-05-28 13:15:00,200.04,200.15,199.84,200.03,8551.0,200.04,200.15,199.84,200.03,8551.0
2024-05-28 13:20:00,200.08,200.08,199.54,199.71,5674.0,200.08,200.08,199.54,199.71,5674.0
2024-05-28 13:25:00,199.56,199.64,199.45,199.56,4140.0,199.56,199.64,199.45,199.56,4140.0
2024-05-28 13:30:00,199.46,200.01,199.46,199.91,2109.0,199.46,200.01,199.46,199.91,2109.0
2024-05-28 13:35:00,199.81,199.82,199.5,199.68,5993.0,199.81,199.82,199.5,199.68,5993.0
2024-05-28 13:40:00,199.67,199.77,199.36,199.43,6476.0,199.67,199.77,199.36,199.43,6476.0
2024-05-28 13:45:00,199.34,199.42,198.9,198.9,3345.0,199.34,199.42,198.9,198.9,3345.0
2024-05-28 13:50:00,198.79,198.79,198.36,198.45,7351.0,198.79,198.79,198.36,198.45,7351.0
2024-05-28 13:55:00,198.56,198.8,198.36,198.73,3719.0,198.56,198.8,198.36,198.73,3719.0
2024-05-28 14:00:00,198.74,198.75,198.4,198.61,8591.0,198.74,198.75,198.4,198.61,8591.0
2024-05-28 14:05:00,198.6,198.86,198.6,198.71,3756.0,198.6,198.86,198.6,198.71,3756.0
2024-05-28 14:10:00,198.87,198.95,198.68,198.93,12380.0,198.87,198.95,198.68,198.93,12380.0
2024-05-28 14:15:00,198.87,199.12,198.79,199.12,6000.0,198.87,199.12,198.79,199.12,6000.0
2024-05-28 14:20:00,199.21,199.46,198.93,198.93,9115.0,199.21,199.46,198.93,198.93,9115.0
2024-05-28 14:25:00,198.92,199.01,198.73,198.87,11521.0,198.92,199.01,198.73,198.87,11521.0
2024-05-28 14:30:00,198.89,198.89,198.16,198.36,14543.0,198.89,198.89,198.16,198.36,14543.0
2024-05-28 14:35:00,198.43,198.45,198.27,198.44,6849.0,198.43,198.45,198.27,198.44,6849.0
2024-05-28 14:40:00,198.5,198.79,198.5,198.7,3082.0,198.5,198.79,198.5,198.7,3082.0
2024-05-28 14:45:00,198.76,198.77,198.04,198.22,6817.0,198.76,198.77,198.04,198.22,6817.0
2024-05-28 14:50:00,198.16,198.17,198.04,198.17,2499.0,198.16,198.17,198.04,198.17,2499.0
2024-05-28 14:55:00,198.17,198.36,198.02,198.14,10817.0,198.17,198.36,198.02,198.14,10817.0
2024-05-28 15:00:00,198.18,198.32,198.04,198.04,3351.0,198.18,198.32,198.04,198.04,3351.0
2024-05-28 15:05:00,198.06,198.35,197.96,198.28,11138.0,198.06,198.35,197.96,198.28,11138.0
2024-05-28 15:10:00,198.28,198.34,198.22,198.22,3295.0,198.28,198.34,198.22,198.22,3295.0
2024-05-28 15:15:00,198.15,198.59,198.07,198.59,6179.0,198.15,198.59,198.07,198.59,6179.0
2024-05-28 15:20:00,198.77,198.77,198.33,198.44,18930.0,198.77,198.77,198.33,198.44,18930.0
2024-05-28 15:25:00,198.45,198.59,198.13,198.13,10740.0,198.45,198.59,198.13,198.13,10740.0
2024-05-28 15:30:00,198.13,198.61,198.09,198.54,7674.0,198.13,198.61,198.09,198.54,7674.0
2024-05-28 15:35:00,198.49,198.94,198.48,198.72,8570.0,198.49,198.94,198.48,198.72,8570.0
2024-05-28 15:40:00,198.78,199.17,198.73,199.14,11525.0,198.78,199.17,198.73,199.14,11525.0
2024-05-28 15:45:00,199.06,199.14,198.74,199.13,15785.0,199.06,199.14,198.74,199.13,15785.0
2024-05-28 15:50:00,199.14,199.55,199.08,199.48,24283.0,199.14,199.55,199.08,199.48,24283.0
2024-05-28 15:55:00,199.46,199.54,198.89,198.96,99504.0,199.46,199.54,198.89,198.96,99504.0
2024-05-29 09:30:00,198.07,199.27,196.61,198.41,14129.0,198.07,199.27,196.61,198.41,14129.0
2024-05-29 09:35:00,198.41,198.94,197.43,197.43,4601.0,198.41,198.94,197.43,197.43,4601.0
2024-05-29 09:40:00,197.76,199.29,197.47,199.29,7856.0,197.76,199.29,197.47,199.29,7856.0
2024-05-29 09:45:00,199.47,200.48,199.35,200.29,32245.0,199.47,200.48,199.35,200.29,32245.0
2024-05-29 09:50:00,199.84,200.02,198.93,198.93,3384.0,199.84,200.02,198.93,198.93,3384.0
2024-05-29 09:55:00,198.97,199.81,198.92,199.7,2722.0,198.97,199.81,198.92,199.7,2722.0
2024-05-29 10:00:00,199.57,199.7,199.15,199.44,3608.0,199.57,199.7,199.15,199.44,3608.0
2024-05-29 10:05:00,199.75,199.76,198.99,199.13,3041.0,199.75,199.76,198.99,199.13,3041.0
2024-05-29 10:10:00,199.05,199.22,198.24,199.19,35159.0,199.05,199.22,198.24,199.19,35159.0
2024-05-29 10:15:00,199.09,199.43,198.82,199.43,3949.0,199.09,199.43,198.82,199.43,3949.0
2024-05-29 10:20:00,199.54,199.99,199.41,199.99,7000.0,199.54,199.99,199.41,199.99,7000.0
2024-05-29 10:25:00,199.86,200.14,199.59,200.14,4017.0,199.86,200.14,199.59,200.14,4017.0
2024-05-29 10:30:00,200.03,200.22,199.62,200.22,8074.0,200.03,200.22,199.62,200.22,8074.0
2024-05-29 10:35:00,200.17,200.63,199.65,199.65,10610.0,200.17,200.63,199.65,199.65,10610.0
2024-05-29 10:40:00,199.86,199.91,199.06,199.1,28802.0,199.86,199.91,199.06,199.1,28802.0
2024-05-29 10:45:00,199.23,199.38,198.99,199.16,6117.0,199.23,199.38,198.99,199.16,6117.0
2024-05-29 10:50:00,199.16,199.69,198.91,199.69,20756.0,199.16,199.69,198.91,199.69,20756.0
2024-05-29 10:55:00,199.7,200.0,199.06,199.2,10616.0,199.7,200.0,199.06,199.2,10616.0
2024-05-29 11:00:00,199.19,199.26,198.74,198.8,2500.0,199.19,199.26,198.74,198.8,2500.0
2024-05-29 11:05:00,198.95,198.95,198.3,198.64,6468.0,198.95,198.95,198.3,198.64,6468.0
2024-05-29 11:10:00,198.51,198.51,198.12,198.12,6081.0,198.51,198.51,198.12,198.12,6081.0
2024-05-29 11:15:00,198.25,198.25,197.91,197.91,1300.0,198.25,198.25,197.91,197.91,1300.0
2024-05-29 11:20:00,198.01,198.42,197.73,198.28,5451.0,198.01,198.42,197.73,198.28,5451.0
2024-05-29 11:25:00,198.33,198.95,198.2,198.75,5745.0,198.33,198.95,198.2,198.75,5745.0
2024-05-29 11:30:00,198.74,198.74,198.39,198.48,3474.0,198.74,198.74,198.39,198.48,3474.0
2024-05-29 11:35:00,198.34,198.59,198.25,198.58,6461.0,198.34,198.59,198.25,198.58,6461.0
2024-05-29 11:40:00,198.59,198.59,198.2,198.2,4765.0,198.59,198.59,198.2,198.2,4765.0
2024-05-29 11:45:00,198.33,198.51,198.07,198.32,4048.0,198.33,198.51,198.07,198.32,4048.0
2024-05-29 11:50:00,198.29,199.2,198.29,199.13,6924.0,198.29,199.2,198.29,199.13,6924.0
2024-05-29 11:55:00,199.09,199.45,199.02,199.32,6546.0,199.09,199.45,199.02,199.32,6546.0
2024-05-29 12:00:00,199.34,199.35,198.64,198.74,7396.0,199.34,199.35,198.64,198.74,7396.0
2024-05-29 12:05:00,198.86,199.01,198.5,198.5,5860.0,198.86,199.01,198.5,198.5,5860.0
2024-05-29 12:10:00,198.64,198.64,198.45,198.48,3077.0,198.64,198.64,198.45,198.48,3077.0
2024-05-29 12:15:00,198.42,199.33,198.27,199.26,4869.0,198.42,199.33,198.27,199.26,4869.0
2024-05-29 12:20:00,199.2,199.4,198.94,198.94,3153.0,199.2,199.4,198.94,198.94,3153.0
2024-05-29 12:25:00,198.93,199.09,198.78,198.78,4352.0,198.93,199.09,198.78,198.78,4352.0
2024-05-29 12:30:00,198.78,198.85,198.47,198.78,7198.0,198.78,198.85,198.47,198.78,7198.0
2024-05-29 12:35:00,198.93,199.16,198.84,199.06,6438.0,198.93,199.16,198.84,199.06,6438.0
2024-05-29 12:40:00,199.06,199.74,199.06,199.39,13007.0,199.06,199.74,199.06,199.39,13007.0
2024-05-29 12:45:00,199.45,200.02,199.32,199.75,20096.0,199.45,200.02,199.32,199.75,20096.0
2024-05-29 12:50:00,199.75,199.8,199.33,199.4,10723.0,199.75,199.8,199.33,199.4,10723.0
2024-05-29 12:55:00,199.46,199.54,199.19,199.35,11912.0,199.46,199.54,199.19,199.35,11912.0
2024-05-29 13:00:00,199.24,199.34,198.49,198.72,6831.0,199.24,199.34,198.49,198.72,6831.0
2024-05-29 13:05:00,198.73,199.06,197.95,198.84,15985.0,198.73,199.06,197.95,198.84,15985.0
2024-05-29 13:10:00,198.63,198.95,198.55,198.56,4519.0,198.63,198.95,198.55,198.56,4519.0
2024-05-29 13:15:00,198.5,198.86,198.43,198.8,19333.0,198.5,198.86,198.43,198.8,19333.0
2024-05-29 13:20:00,198.81,199.19,198.81,198.85,6438.0,198.81,199.19,198.81,198.85,6438.0
2024-05-29 13:25:00,198.85,199.53,198.83,199.42,13137.0,198.85,199.53,198.83,199.42,13137.0
2024-05-29 13:30:00,199.41,199.42,198.98,199.13,4681.0,199.41,199.42,198.98,199.13,4681.0
2024-05-29 13:35:00,198.99,199.13,198.76,198.93,5962.0,198.99,199.13,198.76,198.93,5962.0
2024-05-29 13:40:00,199.0,199.12,198.62,198.93,9149.0,199.0,199.12,198.62,198.93,9149.0
2024-05-29 13:45:00,198.79,198.97,198.44,198.46,8202.0,198.79,198.97,198.44,198.46,8202.0
2024-05-29 13:50:00,198.64,199.27,198.59,199.12,5715.0,198.64,199.27,198.59,199.12,5715.0
2024-05-29 13:55:00,199.09,199.36,198.95,199.34,6837.0,199.09,199.36,198.95,199.34,6837.0
2024-05-29 14:00:00,199.29,200.0,199.28,199.84,13432.0,199.29,200.0,199.28,199.84,13432.0
2024-05-29 14:05:00,199.88,200.21,199.68,199.71,10114.0,199.88,200.21,199.68,199.71,10114.0
2024-05-29 14:10:00,199.62,200.02,199.47,199.59,9156.0,199.62,200.02,199.47,199.59,9156.0
2024-05-29 14:15:00,199.59,199.99,199.58,199.92,11663.0,199.59,199.99,199.58,199.92,11663.0
2024-05-29 14:20:00,199.94,200.47,199.75,200.45,14458.0,199.94,200.47,199.75,200.45,14458.0
2024-05-29 14:25:00,200.48,200.86,200.14,200.26,16147.0,200.48,200.86,200.14,200.26,16147.0
2024-05-29 14:30:00,200.27,200.5,199.91,200.03,8354.0,200.27,200.5,199.91,200.03,8354.0
2024-05-29 14:35:00,200.02,200.56,199.84,200.56,8609.0,200.02,200.56,199.84,200.56,8609.0
2024-05-29 14:40:00,200.59,201.03,200.55,200.72,18049.0,200.59,201.03,200.55,200.72,18049.0
2024-05-29 14:45:00,200.73,201.02,200.48,200.48,18169.0,200.73,201.02,200.48,200.48,18169.0
2024-05-29 14:50:00,200.45,200.65,200.2,200.22,9966.0,200.45,200.65,200.2,200.22,9966.0
2024-05-29 14:55:00,200.16,200.24,199.65,199.65,7365.0,200.16,200.24,199.65,199.65,7365.0
2024-05-29 15:00:00,199.76,199.98,199.52,199.52,7604.0,199.76,199.98,199.52,199.52,7604.0
2024-05-29 15:05:00,199.6,200.01,199.53,199.77,16535.0,199.6,200.01,199.53,199.77,16535.0
2024-05-29 15:10:00,199.8,200.3,199.6,200.25,17157.0,199.8,200.3,199.6,200.25,17157.0
2024-05-29 15:15:00,200.22,200.48,199.84,199.98,16096.0,200.22,200.48,199.84,199.98,16096.0
2024-05-29 15:20:00,199.97,200.07,199.77,199.86,12236.0,199.97,200.07,199.77,199.86,12236.0
2024-05-29 15:25:00,199.87,200.3,199.83,200.18,12262.0,199.87,200.3,199.83,200.18,12262.0
2024-05-29 15:30:00,200.25,200.44,199.78,200.35,21710.0,200.25,200.44,199.78,200.35,21710.0
2024-05-29 15:35:00,200.36,200.52,200.2,200.4,16709.0,200.36,200.52,200.2,200.4,16709.0
2024-05-29 15:40:00,200.36,201.1,200.36,200.93,46084.0,200.36,201.1,200.36,200.93,46084.0
2024-05-29 15:45:00,200.93,200.99,200.63,200.7,54322.0,200.93,200.99,200.63,200.7,54322.0
2024-05-29 15:50:00,200.6,200.78,200.18,200.56,61256.0,200.6,200.78,200.18,200.56,61256.0
2024-05-29 15:55:00,200.53,200.94,200.25,200.35,147141.0,200.53,200.94,200.25,200.35,147141.0
2024-05-30 09:30:00,232.4,235.6,230.0,232.06,253882.0,232.4,235.6,230.0,232.06,253882.0
2024-05-30 09:35:00,231.89,239.47,230.0,238.61,230473.0,231.89,239.47,230.0,238.61,230473.0
2024-05-30 09:40:00,238.6,240.71,234.54,238.27,206364.0,238.6,240.71,234.54,238.27,206364.0
2024-05-30 09:45:00,237.8,239.74,236.58,238.43,68084.0,237.8,239.74,236.58,238.43,68084.0
2024-05-30 09:50:00,238.51,241.32,238.15,239.85,108543.0,238.51,241.32,238.15,239.85,108543.0
2024-05-30 09:55:00,239.85,240.6,236.46,237.29,80827.0,239.85,240.6,236.46,237.29,80827.0
2024-05-30 10:00:00,237.91,239.31,237.29,238.62,59399.0,237.91,239.31,237.29,238.62,59399.0
2024-05-30 10:05:00,238.66,239.9,238.28,239.12,65303.0,238.66,239.9,238.28,239.12,65303.0
2024-05-30 10:10:00,238.87,240.53,237.16,238.54,46334.0,238.87,240.53,237.16,238.54,46334.0
2024-05-30 10:15:00,238.53,240.61,238.42,239.68,51026.0,238.53,240.61,238.42,239.68,51026.0
2024-05-30 10:20:00,239.68,240.85,238.44,240.56,34784.0,239.68,240.85,238.44,240.56,34784.0
2024-05-30 10:25:00,240.38,241.97,240.24,240.5,41243.0,240.38,241.97,240.24,240.5,41243.0
2024-05-30 10:30:00,240.44,240.79,238.26,238.59,41174.0,240.44,240.79,238.26,238.59,41174.0
2024-05-30 10:35:00,238.38,240.14,237.74,238.29,102200.0,238.38,240.14,237.74,238.29,102200.0
2024-05-30 10:40:00,238.5,238.51,233.63,237.77,62098.0,238.5,238.51,233.63,237.77,62098.0
2024-05-30 10:45:00,237.81,238.99,236.48,236.48,41992.0,237.81,238.99,236.48,236.48,41992.0
2024-05-30 10:50:00,236.69,236.99,235.41,235.87,34884.0,236.69,236.99,235.41,235.87,34884.0
2024-05-30 10:55:00,235.86,237.21,234.41,235.96,43071.0,235.86,237.21,234.41,235.96,43071.0
2024-05-30 11:00:00,235.7,236.29,234.5,235.04,46026.0,235.7,236.29,234.5,235.04,46026.0
2024-05-30 11:05:00,235.0,236.39,235.0,235.68,25372.0,235.0,236.39,235.0,235.68,25372.0
2024-05-30 11:10:00,236.09,237.61,235.86,236.75,22517.0,236.09,237.61,235.86,236.75,22517.0
2024-05-30 11:15:00,236.74,237.8,236.51,237.62,35750.0,236.74,237.8,236.51,237.62,35750.0
2024-05-30 11:20:00,237.38,238.0,236.31,237.33,29245.0,237.38,238.0,236.31,237.33,29245.0
2024-05-30 11:25:00,237.28,237.54,236.12,236.67,23438.0,237.28,237.54,236.12,236.67,23438.0
2024-05-30 11:30:00,236.72,237.53,236.19,237.53,18831.0,236.72,237.53,236.19,237.53,18831.0
2024-05-30 11:35:00,237.45,238.64,237.35,237.69,21912.0,237.45,238.64,237.35,237.69,21912.0
2024-05-30 11:40:00,237.81,238.29,237.64,237.85,15221.0,237.81,238.29,237.64,237.85,15221.0
2024-05-30 11:45:00,237.68,238.59,237.09,237.85,18148.0,237.68,238.59,237.09,237.85,18148.0
2024-05-30 11:50:00,237.97,237.97,235.86,236.08,19851.0,237.97,237.97,235.86,236.08,19851.0
2024-05-30 11:55:00,236.06,237.15,235.89,236.11,26914.0,236.06,237.15,235.89,236.11,26914.0
2024-05-30 12:00:00,236.1,237.0,235.7,236.74,24711.0,236.1,237.0,235.7,236.74,24711.0
2024-05-30 12:05:00,236.57,236.78,236.06,236.07,18101.0,236.57,236.78,236.06,236.07,18101.0
2024-05-30 12:10:00,236.08,236.16,235.22,235.88,26517.0,236.08,236.16,235.22,235.88,26517.0
2024-05-30 12:15:00,235.87,237.96,235.84,237.95,28540.0,235.87,237.96,235.84,237.95,28540.0
2024-05-30 12:20:00,237.56,237.56,235.77,235.99,23735.0,237.56,237.56,235.77,235.99,23735.0
2024-05-30 12:25:00,236.01,236.01,235.18,235.6,19115.0,236.01,236.01,235.18,235.6,19115.0
2024-05-30 12:30:00,235.6,236.08,235.55,235.79,14075.0,235.6,236.08,235.55,235.79,14075.0
2024-05-30 12:35:00,235.88,235.88,234.75,235.23,36798.0,235.88,235.88,234.75,235.23,36798.0
2024-05-30 12:40:00,235.43,235.43,234.2,234.38,29718.0,235.43,235.43,234.2,234.38,29718.0
2024-05-30 12:45:00,234.26,236.39,234.25,235.92,111991.0,234.26,236.39,234.25,235.92,111991.0
2024-05-30 12:50:00,236.3,236.3,235.45,235.87,23486.0,236.3,236.3,235.45,235.87,23486.0
2024-05-30 12:55:00,235.86,236.86,235.62,236.53,20048.0,235.86,236.86,235.62,236.53,20048.0
2024-05-30 13:00:00,236.69,238.0,236.66,237.31,20358.0,236.69,238.0,236.66,237.31,20358.0
2024-05-30 13:05:00,237.31,238.14,237.12,237.79,20909.0,237.31,238.14,237.12,237.79,20909.0
2024-05-30 13:10:00,237.78,238.4,237.59,238.19,12480.0,237.78,238.4,237.59,238.19,12480.0
2024-05-30 13:15:00,238.16,238.16,237.52,237.54,20917.0,238.16,238.16,237.52,237.54,20917.0
2024-05-30 13:20:00,237.56,237.71,236.68,236.68,14617.0,237.56,237.71,236.68,236.68,14617.0
2024-05-30 13:25:00,236.68,236.95,236.42,236.64,24946.0,236.68,236.95,236.42,236.64,24946.0
2024-05-30 13:30:00,236.63,237.35,236.31,237.35,19741.0,236.63,237.35,236.31,237.35,19741.0
2024-05-30 13:35:00,237.09,237.34,236.67,236.77,11790.0,237.09,237.34,236.67,236.77,11790.0
2024-05-30 13:40:00,236.75,238.08,236.62,237.83,23419.0,236.75,238.08,236.62,237.83,23419.0
2024-05-30 13:45:00,237.83,238.01,236.94,237.01,19920.0,237.83,238.01,236.94,237.01,19920.0
2024-05-30 13:50:00,237.07,237.8,237.0,237.62,14769.0,237.07,237.8,237.0,237.62,14769.0
2024-05-30 13:55:00,237.62,237.99,237.29,237.38,13595.0,237.62,237.99,237.29,237.38,13595.0
2024-05-30 14:00:00,237.38,237.46,236.13,236.13,11225.0,237.38,237.46,236.13,236.13,11225.0
2024-05-30 14:05:00,236.11,236.91,236.04,236.74,16319.0,236.11,236.91,236.04,236.74,16319.0
2024-05-30 14:10:00,236.74,237.24,236.65,236.89,14015.0,236.74,237.24,236.65,236.89,14015.0
2024-05-30 14:15:00,236.77,236.95,235.91,236.59,12173.0,236.77,236.95,235.91,236.59,12173.0
2024-05-30 14:20:00,236.75,236.83,236.47,236.56,10368.0,236.75,236.83,236.47,236.56,10368.0
2024-05-30 14:25:00,236.54,237.16,236.38,236.67,25363.0,236.54,237.16,236.38,236.67,25363.0
2024-05-30 14:30:00,236.75,236.86,236.43,236.56,11225.0,236.75,236.86,236.43,236.56,11225.0
2024-05-30 14:35:00,236.42,236.61,236.02,236.26,22738.0,236.42,236.61,236.02,236.26,22738.0
2024-05-30 14:40:00,236.43,236.95,236.25,236.67,24047.0,236.43,236.95,236.25,236.67,24047.0
2024-05-30 14:45:00,236.78,236.94,236.24,236.36,26157.0,236.78,236.94,236.24,236.36,26157.0
2024-05-30 14:50:00,236.45,236.45,236.15,236.15,5637.0,236.45,236.45,236.15,236.15,5637.0
2024-05-30 14:55:00,236.3,236.51,235.99,236.07,37578.0,236.3,236.51,235.99,236.07,37578.0
2024-05-30 15:00:00,236.0,236.22,235.79,236.0,25990.0,236.0,236.22,235.79,236.0,25990.0
2024-05-30 15:05:00,236.09,236.35,236.0,236.22,19371.0,236.09,236.35,236.0,236.22,19371.0
2024-05-30 15:10:00,236.11,236.53,235.61,235.99,56202.0,236.11,236.53,235.61,235.99,56202.0
2024-05-30 15:15:00,235.99,235.99,234.9,234.92,46104.0,235.99,235.99,234.9,234.92,46104.0
2024-05-30 15:20:00,234.88,235.42,234.27,234.34,33796.0,234.88,235.42,234.27,234.34,33796.0
2024-05-30 15:25:00,234.34,235.06,234.3,234.81,26749.0,234.34,235.06,234.3,234.81,26749.0
2024-05-30 15:30:00,234.94,235.1,234.65,234.94,29003.0,234.94,235.1,234.65,234.94,29003.0
2024-05-30 15:35:00,234.97,236.15,234.77,236.05,27300.0,234.97,236.15,234.77,236.05,27300.0
2024-05-30 15:40:00,236.05,236.8,235.72,236.05,64164.0,236.05,236.8,235.72,236.05,64164.0
2024-05-30 15:45:00,235.95,236.31,235.23,235.28,33569.0,235.95,236.31,235.23,235.28,33569.0
2024-05-30 15:50:00,235.29,235.81,234.92,235.47,66391.0,235.29,235.81,234.92,235.47,66391.0
2024-05-30 15:55:00,235.46,235.85,235.13,235.5,172358.0,235.46,235.85,235.13,235.5,172358.0
2024-05-31 09:30:00,239.78,239.78,233.04,234.49,25896.0,239.78,239.78,233.04,234.49,25896.0
2024-05-31 09:35:00,234.26,235.58,233.41,235.58,5373.0,234.26,235.58,233.41,235.58,5373.0
2024-05-31 09:40:00,236.14,236.74,235.15,235.25,10418.0,236.14,236.74,235.15,235.25,10418.0
2024-05-31 09:45:00,235.09,235.23,233.06,234.68,26546.0,235.09,235.23,233.06,234.68,26546.0
2024-05-31 09:50:00,234.71,235.42,234.36,234.62,5564.0,234.71,235.42,234.36,234.62,5564.0
2024-05-31 09:55:00,234.66,234.92,233.57,233.75,5781.0,234.66,234.92,233.57,233.75,5781.0
2024-05-31 10:00:00,233.54,234.2,232.95,234.2,12430.0,233.54,234.2,232.95,234.2,12430.0
2024-05-31 10:05:00,233.97,233.97,232.91,232.95,7874.0,233.97,233.97,232.91,232.95,7874.0
2024-05-31 10:10:00,232.84,234.33,232.64,233.76,15695.0,232.84,234.33,232.64,233.76,15695.0
2024-05-31 10:15:00,233.45,235.64,233.45,235.22,6396.0,233.45,235.64,233.45,235.22,6396.0
2024-05-31 10:20:00,235.28,235.42,234.09,234.09,5321.0,235.28,235.42,234.09,234.09,5321.0
2024-05-31 10:25:00,234.09,234.11,233.54,233.66,4746.0,234.09,234.11,233.54,233.66,4746.0
2024-05-31 10:30:00,233.47,234.28,233.1,234.05,10468.0,233.47,234.28,233.1,234.05,10468.0
2024-05-31 10:35:00,234.04,234.04,233.17,233.78,4805.0,234.04,234.04,233.17,233.78,4805.0
2024-05-31 10:40:00,233.81,234.23,233.57,233.89,8616.0,233.81,234.23,233.57,233.89,8616.0
2024-05-31 10:45:00,233.92,234.19,233.7,233.72,5894.0,233.92,234.19,233.7,233.72,5894.0
2024-05-31 10:50:00,233.73,234.31,233.63,234.31,9699.0,233.73,234.31,233.63,234.31,9699.0
2024-05-31 10:55:00,234.34,235.5,234.34,235.4,5466.0,234.34,235.5,234.34,235.4,5466.0
2024-05-31 11:00:00,235.23,235.76,235.21,235.76,10120.0,235.23,235.76,235.21,235.76,10120.0
2024-05-31 11:05:00,236.05,237.51,236.03,237.28,14899.0,236.05,237.51,236.03,237.28,14899.0
2024-05-31 11:10:00,237.03,237.81,237.03,237.29,18277.0,237.03,237.81,237.03,237.29,18277.0
2024-05-31 11:15:00,237.53,237.83,236.58,237.83,11984.0,237.53,237.83,236.58,237.83,11984.0
2024-05-31 11:20:00,238.0,238.19,237.38,237.78,23078.0,238.0,238.19,237.38,237.78,23078.0
2024-05-31 11:25:00,237.79,238.2,237.63,238.12,5380.0,237.79,238.2,237.63,238.12,5380.0
2024-05-31 11:30:00,238.18,238.39,237.44,237.58,12461.0,238.18,238.39,237.44,237.58,12461.0
2024-05-31 11:35:00,237.58,238.0,237.44,237.96,5908.0,237.58,238.0,237.44,237.96,5908.0
2024-05-31 11:40:00,237.94,238.15,237.5,237.89,7840.0,237.94,238.15,237.5,237.89,7840.0
2024-05-31 11:45:00,237.83,238.5,237.76,238.06,34288.0,237.83,238.5,237.76,238.06,34288.0
2024-05-31 11:50:00,238.04,238.1,237.7,237.82,6213.0,238.04,238.1,237.7,237.82,6213.0
2024-05-31 11:55:00,237.79,238.04,237.35,237.92,10006.0,237.79,238.04,237.35,237.92,10006.0
2024-05-31 12:00:00,237.91,238.0,237.46,237.56,5571.0,237.91,238.0,237.46,237.56,5571.0
2024-05-31 12:05:00,237.75,237.88,237.13,237.16,5664.0,237.75,237.88,237.13,237.16,5664.0
2024-05-31 12:10:00,237.25,237.74,237.24,237.5,1911.0,237.25,237.74,237.24,237.5,1911.0
2024-05-31 12:15:00,237.57,237.73,237.4,237.64,4595.0,237.57,237.73,237.4,237.64,4595.0
2024-05-31 12:20:00,237.54,237.77,237.54,237.73,1600.0,237.54,237.77,237.54,237.73,1600.0
2024-05-31 12:25:00,237.71,238.61,237.12,238.5,8010.0,237.71,238.61,237.12,238.5,8010.0
2024-05-31 12:30:00,238.31,238.55,237.91,237.95,4322.0,238.31,238.55,237.91,237.95,4322.0
2024-05-31 12:35:00,237.86,238.03,237.68,237.91,8732.0,237.86,238.03,237.68,237.91,8732.0
2024-05-31 12:40:00,237.85,238.87,237.7,238.38,6767.0,237.85,238.87,237.7,238.38,6767.0
2024-05-31 12:45:00,238.5,238.5,238.38,238.48,600.0,238.5,238.5,238.38,238.48,600.0
2024-05-31 12:50:00,238.51,238.84,238.48,238.58,5623.0,238.51,238.84,238.48,238.58,5623.0
2024-05-31 12:55:00,238.65,238.74,238.47,238.6,3100.0,238.65,238.74,238.47,238.6,3100.0
2024-05-31 13:00:00,238.6,239.61,238.44,239.13,9135.0,238.6,239.61,238.44,239.13,9135.0
2024-05-31 13:05:00,239.23,239.93,239.06,239.93,3162.0,239.23,239.93,239.06,239.93,3162.0
2024-05-31 13:10:00,239.94,239.94,239.5,239.64,3769.0,239.94,239.94,239.5,239.64,3769.0
2024-05-31 13:15:00,239.79,240.18,239.57,239.64,6390.0,239.79,240.18,239.57,239.64,6390.0
2024-05-31 13:20:00,239.7,239.73,239.58,239.73,1257.0,239.7,239.73,239.58,239.73,1257.0
2024-05-31 13:25:00,239.71,240.07,239.7,240.07,2560.0,239.71,240.07,239.7,240.07,2560.0
2024-05-31 13:30:00,240.04,240.27,239.97,240.11,7548.0,240.04,240.27,239.97,240.11,7548.0
2024-05-31 13:35:00,240.13,240.13,239.77,239.87,6106.0,240.13,240.13,239.77,239.87,6106.0
2024-05-31 13:40:00,239.73,239.73,238.99,239.33,7760.0,239.73,239.73,238.99,239.33,7760.0
2024-05-31 13:45:00,239.48,239.98,239.48,239.65,5726.0,239.48,239.98,239.48,239.65,5726.0
2024-05-31 13:50:00,239.61,240.18,239.61,240.18,6897.0,239.61,240.18,239.61,240.18,6897.0
2024-05-31 13:55:00,240.11,240.23,239.85,240.06,2801.0,240.11,240.23,239.85,240.06,2801.0
2024-05-31 14:00:00,240.08,240.11,239.52,239.67,8478.0,240.08,240.11,239.52,239.67,8478.0
2024-05-31 14:05:00,239.61,240.71,239.58,240.45,7004.0,239.61,240.71,239.58,240.45,7004.0
2024-05-31 14:10:00,240.66,240.68,240.17,240.31,6747.0,240.66,240.68,240.17,240.31,6747.0
2024-05-31 14:15:00,240.29,241.11,240.28,240.9,6163.0,240.29,241.11,240.28,240.9,6163.0
2024-05-31 14:20:00,240.96,241.71,240.89,241.65,5144.0,240.96,241.71,240.89,241.65,5144.0
2024-05-31 14:25:00,241.56,241.56,241.21,241.21,5258.0,241.56,241.56,241.21,241.21,5258.0
2024-05-31 14:30:00,241.25,241.25,240.82,240.86,4048.0,241.25,241.25,240.82,240.86,4048.0
2024-05-31 14:35:00,240.75,240.82,240.46,240.77,10589.0,240.75,240.82,240.46,240.77,10589.0
2024-05-31 14:40:00,240.54,241.1,240.39,241.09,23376.0,240.54,241.1,240.39,241.09,23376.0
2024-05-31 14:45:00,241.1,241.17,240.74,240.74,4606.0,241.1,241.17,240.74,240.74,4606.0
2024-05-31 14:50:00,240.72,240.92,240.58,240.67,3828.0,240.72,240.92,240.58,240.67,3828.0
2024-05-31 14:55:00,240.64,241.1,240.64,241.0,9304.0,240.64,241.1,240.64,241.0,9304.0
2024-05-31 15:00:00,240.97,240.97,240.54,240.65,6505.0,240.97,240.97,240.54,240.65,6505.0
2024-05-31 15:05:00,240.7,241.36,240.7,241.31,7446.0,240.7,241.36,240.7,241.31,7446.0
2024-05-31 15:10:00,241.4,242.24,241.22,242.24,16566.0,241.4,242.24,241.22,242.24,16566.0
2024-05-31 15:15:00,242.19,242.89,241.98,242.74,25731.0,242.19,242.89,241.98,242.74,25731.0
2024-05-31 15:20:00,242.72,243.54,242.37,243.3,33814.0,242.72,243.54,242.37,243.3,33814.0
2024-05-31 15:25:00,243.09,243.64,242.38,242.41,22540.0,243.09,243.64,242.38,242.41,22540.0
2024-05-31 15:30:00,242.35,242.52,241.85,242.12,10522.0,242.35,242.52,241.85,242.12,10522.0
2024-05-31 15:35:00,242.06,242.36,241.63,241.71,11624.0,242.06,242.36,241.63,241.71,11624.0
2024-05-31 15:40:00,241.81,241.96,241.33,241.81,18128.0,241.81,241.96,241.33,241.81,18128.0
2024-05-31 15:45:00,241.8,241.8,240.79,241.01,24085.0,241.8,241.8,240.79,241.01,24085.0
2024-05-31 15:50:00,241.08,241.69,240.64,240.64,40739.0,241.08,241.69,240.64,240.64,40739.0
2024-05-31 15:55:00,240.75,240.93,239.86,240.04,123780.0,240.75,240.93,239.86,240.04,123780.0
2024-06-03 09:30:00,242.0,242.0,240.32,241.06,16467.0,242.0,242.0,240.32,241.06,16467.0
2024-06-03 09:35:00,241.07,242.06,241.07,241.15,2800.0,241.07,242.06,241.07,241.15,2800.0
2024-06-03 09:40:00,240.92,241.08,239.94,240.96,22711.0,240.92,241.08,239.94,240.96,22711.0
2024-06-03 09:45:00,240.91,241.3,239.7,240.77,12598.0,240.91,241.3,239.7,240.77,12598.0
2024-06-03 09:50:00,240.5,240.71,239.06,239.75,8936.0,240.5,240.71,239.06,239.75,8936.0
2024-06-03 09:55:00,239.78,239.83,238.69,239.36,4973.0,239.78,239.83,238.69,239.36,4973.0
2024-06-03 10:00:00,239.15,239.17,238.26,238.41,6424.0,239.15,239.17,238.26,238.41,6424.0
2024-06-03 10:05:00,238.74,239.32,238.32,238.79,15820.0,238.74,239.32,238.32,238.79,15820.0
2024-06-03 10:10:00,239.09,239.31,238.26,239.19,8032.0,239.09,239.31,238.26,239.19,8032.0
2024-06-03 10:15:00,239.22,239.43,238.75,238.75,7897.0,239.22,239.43,238.75,238.75,7897.0
2024-06-03 10:20:00,238.77,238.77,237.42,237.42,10176.0,238.77,238.77,237.42,237.42,10176.0
2024-06-03 10:25:00,237.53,237.53,237.08,237.4,9375.0,237.53,237.53,237.08,237.4,9375.0
2024-06-03 10:30:00,237.38,238.5,237.35,238.12,8636.0,237.38,238.5,237.35,238.12,8636.0
2024-06-03 10:35:00,238.23,238.46,237.11,237.5,10066.0,238.23,238.46,237.11,237.5,10066.0
2024-06-03 10:40:00,237.63,237.92,237.63,237.92,5545.0,237.63,237.92,237.63,237.92,5545.0
2024-06-03 10:45:00,237.9,238.05,236.21,236.84,17270.0,237.9,238.05,236.21,236.84,17270.0
2024-06-03 10:50:00,236.9,238.18,236.9,237.86,6153.0,236.9,238.18,236.9,237.86,6153.0
2024-06-03 10:55:00,237.79,238.13,236.72,236.72,5978.0,237.79,238.13,236.72,236.72,5978.0
2024-06-03 11:00:00,236.79,238.65,236.6,238.56,9552.0,236.79,238.65,236.6,238.56,9552.0
2024-06-03 11:05:00,238.46,238.6,237.88,238.49,5845.0,238.46,238.6,237.88,238.49,5845.0
2024-06-03 11:10:00,238.22,238.47,238.13,238.3,1904.0,238.22,238.47,238.13,238.3,1904.0
2024-06-03 11:15:00,238.01,238.25,237.35,237.53,6743.0,238.01,238.25,237.35,237.53,6743.0
2024-06-03 11:20:00,237.69,237.86,237.09,237.31,5763.0,237.69,237.86,237.09,237.31,5763.0
2024-06-03 11:25:00,237.14,237.33,236.79,237.26,6518.0,237.14,237.33,236.79,237.26,6518.0
2024-06-03 11:30:00,237.23,237.37,236.8,236.8,3540.0,237.23,237.37,236.8,236.8,3540.0
2024-06-03 11:35:00,236.79,237.64,236.57,237.52,14564.0,236.79,237.64,236.57,237.52,14564.0
2024-06-03 11:40:00,237.58,237.98,237.28,237.98,2257.0,237.58,237.98,237.28,237.98,2257.0
2024-06-03 11:45:00,238.21,238.21,237.84,237.99,1113.0,238.21,238.21,237.84,237.99,1113.0
2024-06-03 11:50:00,237.83,237.88,236.92,237.04,3772.0,237.83,237.88,236.92,237.04,3772.0
2024-06-03 11:55:00,237.17,237.25,236.69,236.81,5867.0,237.17,237.25,236.69,236.81,5867.0
2024-06-03 12:00:00,236.84,237.07,236.46,236.7,2662.0,236.84,237.07,236.46,236.7,2662.0
2024-06-03 12:05:00,236.51,236.66,236.17,236.3,2444.0,236.51,236.66,236.17,236.3,2444.0
2024-06-03 12:10:00,236.17,236.25,235.44,235.44,7692.0,236.17,236.25,235.44,235.44,7692.0
2024-06-03 12:15:00,235.52,236.66,235.22,236.4,6771.0,235.52,236.66,235.22,236.4,6771.0
2024-06-03 12:20:00,236.39,236.46,235.23,235.31,3583.0,236.39,236.46,235.23,235.31,3583.0
2024-06-03 12:25:00,235.44,235.45,234.81,235.4,2604.0,235.44,235.45,234.81,235.4,2604.0
2024-06-03 12:30:00,235.36,235.63,235.16,235.19,2088.0,235.36,235.63,235.16,235.19,2088.0
2024-06-03 12:35:00,235.38,235.84,235.38,235.7,4740.0,235.38,235.84,235.38,235.7,4740.0
2024-06-03 12:40:00,235.84,235.84,235.5,235.63,1990.0,235.84,235.84,235.5,235.63,1990.0
2024-06-03 12:45:00,235.65,236.45,235.63,236.32,3780.0,235.65,236.45,235.63,236.32,3780.0
2024-06-03 12:50:00,236.47,236.55,235.32,235.87,7033.0,236.47,236.55,235.32,235.87,7033.0
2024-06-03 12:55:00,235.71,236.04,235.7,235.99,880.0,235.71,236.04,235.7,235.99,880.0
2024-06-03 13:00:00,235.81,236.05,235.36,235.36,4854.0,235.81,236.05,235.36,235.36,4854.0
2024-06-03 13:05:00,235.43,235.58,235.21,235.21,2600.0,235.43,235.58,235.21,235.21,2600.0
2024-06-03 13:10:00,235.15,235.37,234.96,235.08,3373.0,235.15,235.37,234.96,235.08,3373.0
2024-06-03 13:15:00,234.96,235.39,234.69,235.39,5547.0,234.96,235.39,234.69,235.39,5547.0
2024-06-03 13:20:00,235.35,235.58,234.98,234.99,2931.0,235.35,235.58,234.98,234.99,2931.0
2024-06-03 13:25:00,234.89,235.28,234.89,235.28,1900.0,234.89,235.28,234.89,235.28,1900.0
2024-06-03 13:30:00,235.21,236.53,235.2,236.02,16864.0,235.21,236.53,235.2,236.02,16864.0
2024-06-03 13:35:00,235.73,235.93,235.5,235.77,2924.0,235.73,235.93,235.5,235.77,2924.0
2024-06-03 13:40:00,235.85,235.85,235.5,235.55,1400.0,235.85,235.85,235.5,235.55,1400.0
2024-06-03 13:45:00,235.54,235.89,235.25,235.25,4207.0,235.54,235.89,235.25,235.25,4207.0
2024-06-03 13:50:00,235.36,235.58,235.1,235.27,3858.0,235.36,235.58,235.1,235.27,3858.0
2024-06-03 13:55:00,235.13,235.13,234.78,234.9,5657.0,235.13,235.13,234.78,234.9,5657.0
2024-06-03 14:00:00,235.06,235.2,234.68,235.08,12004.0,235.06,235.2,234.68,235.08,12004.0
2024-06-03 14:05:00,235.18,235.83,235.12,235.14,10460.0,235.18,235.83,235.12,235.14,10460.0
2024-06-03 14:10:00,235.26,235.6,235.09,235.09,6365.0,235.26,235.6,235.09,235.09,6365.0
2024-06-03 14:15:00,235.02,235.02,234.63,234.66,5979.0,235.02,235.02,234.63,234.66,5979.0
2024-06-03 14:20:00,234.66,235.26,234.66,235.25,7815.0,234.66,235.26,234.66,235.25,7815.0
2024-06-03 14:25:00,235.14,235.14,234.13,234.25,5689.0,235.14,235.14,234.13,234.25,5689.0
2024-06-03 14:30:00,234.17,234.6,234.0,234.58,14576.0,234.17,234.6,234.0,234.58,14576.0
2024-06-03 14:35:00,234.51,234.51,234.18,234.18,1837.0,234.51,234.51,234.18,234.18,1837.0
2024-06-03 14:40:00,234.3,234.89,234.06,234.89,11744.0,234.3,234.89,234.06,234.89,11744.0
2024-06-03 14:45:00,234.7,235.16,234.53,234.62,12137.0,234.7,235.16,234.53,234.62,12137.0
2024-06-03 14:50:00,234.53,234.69,234.13,234.22,8323.0,234.53,234.69,234.13,234.22,8323.0
2024-06-03 14:55:00,234.22,234.82,234.17,234.8,5328.0,234.22,234.82,234.17,234.8,5328.0
2024-06-03 15:00:00,234.59,234.61,234.33,234.33,4100.0,234.59,234.61,234.33,234.33,4100.0
2024-06-03 15:05:00,234.52,234.6,234.16,234.52,4781.0,234.52,234.6,234.16,234.52,4781.0
2024-06-03 15:10:00,234.52,234.99,234.48,234.9,4785.0,234.52,234.99,234.48,234.9,4785.0
2024-06-03 15:15:00,234.69,234.8,234.25,234.37,6102.0,234.69,234.8,234.25,234.37,6102.0
2024-06-03 15:20:00,234.28,235.24,234.27,235.24,10159.0,234.28,235.24,234.27,235.24,10159.0
2024-06-03 15:25:00,235.21,235.34,234.99,234.99,6479.0,235.21,235.34,234.99,234.99,6479.0
2024-06-03 15:30:00,234.94,235.26,234.36,235.23,16711.0,234.94,235.26,234.36,235.23,16711.0
2024-06-03 15:35:00,235.11,235.25,234.82,235.09,10244.0,235.11,235.25,234.82,235.09,10244.0
2024-06-03 15:40:00,235.26,235.26,234.37,234.38,21300.0,235.26,235.26,234.37,234.38,21300.0
2024-06-03 15:45:00,234.42,235.04,234.39,234.74,19522.0,234.42,235.04,234.39,234.74,19522.0
2024-06-03 15:50:00,234.72,234.72,234.15,234.26,30488.0,234.72,234.72,234.15,234.26,30488.0
2024-06-03 15:55:00,234.3,234.46,233.71,234.0,122770.0,234.3,234.46,233.71,234.0,122770.0
2024-06-04 09:30:00,234.05,234.62,233.54,233.9,13223.0,234.05,234.62,233.54,233.9,13223.0
2024-06-04 09:35:00,234.36,235.0,233.9,234.22,8096.0,234.36,235.0,233.9,234.22,8096.0
2024-06-04 09:40:00,233.85,234.86,233.78,234.36,5516.0,233.85,234.86,233.78,234.36,5516.0
2024-06-04 09:45:00,234.5,235.4,234.25,234.85,6098.0,234.5,235.4,234.25,234.85,6098.0
2024-06-04 09:50:00,234.86,234.93,233.42,233.45,4988.0,234.86,234.93,233.42,233.45,4988.0
2024-06-04 09:55:00,233.43,233.7,232.16,233.09,19801.0,233.43,233.7,232.16,233.09,19801.0
2024-06-04 10:00:00,233.15,233.86,232.9,233.21,30018.0,233.15,233.86,232.9,233.21,30018.0
2024-06-04 10:05:00,233.19,233.19,231.91,231.91,3675.0,233.19,233.19,231.91,231.91,3675.0
2024-06-04 10:10:00,231.94,232.22,231.59,231.79,12395.0,231.94,232.22,231.59,231.79,12395.0
2024-06-04 10:15:00,231.88,232.7,231.31,231.38,10818.0,231.88,232.7,231.31,231.38,10818.0
2024-06-04 10:20:00,231.38,231.38,230.16,230.98,14397.0,231.38,231.38,230.16,230.98,14397.0
2024-06-04 10:25:00,230.96,231.52,230.94,230.96,7436.0,230.96,231.52,230.94,230.96,7436.0
2024-06-04 10:30:00,230.86,231.91,230.85,231.07,9809.0,230.86,231.91,230.85,231.07,9809.0
2024-06-04 10:35:00,230.85,231.08,230.54,230.79,8928.0,230.85,231.08,230.54,230.79,8928.0
2024-06-04 10:40:00,230.66,231.84,230.56,231.84,11921.0,230.66,231.84,230.56,231.84,11921.0
2024-06-04 10:45:00,231.89,231.93,231.12,231.28,10306.0,231.89,231.93,231.12,231.28,10306.0
2024-06-04 10:50:00,231.27,231.34,231.04,231.08,1701.0,231.27,231.34,231.04,231.08,1701.0
2024-06-04 10:55:00,230.82,231.05,230.04,230.28,5770.0,230.82,231.05,230.04,230.28,5770.0
2024-06-04 11:00:00,230.26,230.45,229.6,229.72,26811.0,230.26,230.45,229.6,229.72,26811.0
2024-06-04 11:05:00,229.66,230.46,229.65,230.2,8698.0,229.66,230.46,229.65,230.2,8698.0
2024-06-04 11:10:00,230.18,230.28,229.79,229.79,4611.0,230.18,230.28,229.79,229.79,4611.0
2024-06-04 11:15:00,229.84,230.55,229.84,230.41,7354.0,229.84,230.55,229.84,230.41,7354.0
2024-06-04 11:20:00,230.41,230.53,229.51,229.71,7464.0,230.41,230.53,229.51,229.71,7464.0
2024-06-04 11:25:00,229.73,229.98,229.73,229.75,2332.0,229.73,229.98,229.73,229.75,2332.0
2024-06-04 11:30:00,229.67,229.75,229.41,229.48,3011.0,229.67,229.75,229.41,229.48,3011.0
2024-06-04 11:35:00,229.47,229.97,229.11,229.97,7608.0,229.47,229.97,229.11,229.97,7608.0
2024-06-04 11:40:00,229.94,230.29,229.74,229.77,8982.0,229.94,230.29,229.74,229.77,8982.0
2024-06-04 11:45:00,229.66,229.91,229.42,229.55,2550.0,229.66,229.91,229.42,229.55,2550.0
2024-06-04 11:50:00,229.65,229.74,229.25,229.47,4001.0,229.65,229.74,229.25,229.47,4001.0
2024-06-04 11:55:00,229.5,229.82,229.34,229.6,4006.0,229.5,229.82,229.34,229.6,4006.0
2024-06-04 12:00:00,229.54,229.96,229.47,229.96,4600.0,229.54,229.96,229.47,229.96,4600.0
2024-06-04 12:05:00,230.07,230.08,229.62,229.63,2311.0,230.07,230.08,229.62,229.63,2311.0
2024-06-04 12:10:00,229.59,229.82,229.27,229.28,7294.0,229.59,229.82,229.27,229.28,7294.0
2024-06-04 12:15:00,229.22,229.59,229.2,229.27,9613.0,229.22,229.59,229.2,229.27,9613.0
2024-06-04 12:20:00,229.17,229.39,229.14,229.39,3933.0,229.17,229.39,229.14,229.39,3933.0
2024-06-04 12:25:00,229.43,230.02,229.38,230.01,5363.0,229.43,230.02,229.38,230.01,5363.0
2024-06-04 12:30:00,229.99,230.22,229.68,229.68,5353.0,229.99,230.22,229.68,229.68,5353.0
2024-06-04 12:35:00,229.77,229.77,229.34,229.38,4488.0,229.77,229.77,229.34,229.38,4488.0
2024-06-04 12:40:00,229.28,229.28,229.01,229.01,2770.0,229.28,229.28,229.01,229.01,2770.0
2024-06-04 12:45:00,229.1,229.69,228.85,229.69,8195.0,229.1,229.69,228.85,229.69,8195.0
2024-06-04 12:50:00,229.61,229.74,229.4,229.71,2962.0,229.61,229.74,229.4,229.71,2962.0
2024-06-04 12:55:00,229.83,230.14,229.76,229.93,1910.0,229.83,230.14,229.76,229.93,1910.0
2024-06-04 13:00:00,229.99,229.99,229.5,229.64,5581.0,229.99,229.99,229.5,229.64,5581.0
2024-06-04 13:05:00,229.68,229.97,229.51,229.89,3293.0,229.68,229.97,229.51,229.89,3293.0
2024-06-04 13:10:00,229.93,230.24,229.82,230.1,5031.0,229.93,230.24,229.82,230.1,5031.0
2024-06-04 13:15:00,230.02,230.05,229.77,229.78,3238.0,230.02,230.05,229.77,229.78,3238.0
2024-06-04 13:20:00,229.79,229.89,229.66,229.89,3593.0,229.79,229.89,229.66,229.89,3593.0
2024-06-04 13:25:00,229.78,229.92,229.63,229.92,1700.0,229.78,229.92,229.63,229.92,1700.0
2024-06-04 13:30:00,230.01,230.09,229.73,229.84,3445.0,230.01,230.09,229.73,229.84,3445.0
2024-06-04 13:35:00,229.84,230.31,229.83,230.25,1805.0,229.84,230.31,229.83,230.25,1805.0
2024-06-04 13:40:00,230.25,230.69,229.98,230.16,8711.0,230.25,230.69,229.98,230.16,8711.0
2024-06-04 13:45:00,230.18,230.59,230.17,230.59,2562.0,230.18,230.59,230.17,230.59,2562.0
2024-06-04 13:50:00,230.68,230.68,230.29,230.3,3131.0,230.68,230.68,230.29,230.3,3131.0
2024-06-04 13:55:00,230.3,230.33,230.1,230.21,4247.0,230.3,230.33,230.1,230.21,4247.0
2024-06-04 14:00:00,230.41,230.81,230.31,230.81,5969.0,230.41,230.81,230.31,230.81,5969.0
2024-06-04 14:05:00,230.76,230.76,230.54,230.62,3529.0,230.76,230.76,230.54,230.62,3529.0
2024-06-04 14:10:00,230.62,230.9,230.5,230.78,8529.0,230.62,230.9,230.5,230.78,8529.0
2024-06-04 14:15:00,230.92,231.33,230.87,231.15,2845.0,230.92,231.33,230.87,231.15,2845.0
2024-06-04 14:20:00,231.19,231.42,231.19,231.33,3538.0,231.19,231.42,231.19,231.33,3538.0
2024-06-04 14:25:00,231.34,231.42,230.89,231.23,8148.0,231.34,231.42,230.89,231.23,8148.0
2024-06-04 14:30:00,231.22,231.22,230.83,230.84,3255.0,231.22,231.22,230.83,230.84,3255.0
2024-06-04 14:35:00,230.84,230.97,230.74,230.82,3128.0,230.84,230.97,230.74,230.82,3128.0
2024-06-04 14:40:00,230.82,231.38,230.82,231.13,6794.0,230.82,231.38,230.82,231.13,6794.0
2024-06-04 14:45:00,231.16,231.16,230.64,230.67,4713.0,231.16,231.16,230.64,230.67,4713.0
2024-06-04 14:50:00,230.79,230.79,230.37,230.38,2577.0,230.79,230.79,230.37,230.38,2577.0
2024-06-04 14:55:00,230.38,230.52,230.29,230.39,6072.0,230.38,230.52,230.29,230.39,6072.0
2024-06-04 15:00:00,230.28,230.28,229.57,229.65,4823.0,230.28,230.28,229.57,229.65,4823.0
2024-06-04 15:05:00,229.5,229.5,229.07,229.15,6941.0,229.5,229.5,229.07,229.15,6941.0
2024-06-04 15:10:00,229.09,229.33,228.73,228.73,11178.0,229.09,229.33,228.73,228.73,11178.0
2024-06-04 15:15:00,228.85,228.86,228.44,228.53,5426.0,228.85,228.86,228.44,228.53,5426.0
2024-06-04 15:20:00,228.6,228.92,228.6,228.89,7451.0,228.6,228.92,228.6,228.89,7451.0
2024-06-04 15:25:00,228.86,228.86,228.53,228.53,4347.0,228.86,228.86,228.53,228.53,4347.0
2024-06-04 15:30:00,228.51,228.54,228.06,228.46,9880.0,228.51,228.54,228.06,228.46,9880.0
2024-06-04 15:35:00,228.51,228.63,228.21,228.4,13904.0,228.51,228.63,228.21,228.4,13904.0
2024-06-04 15:40:00,228.4,228.58,228.17,228.5,10693.0,228.4,228.58,228.17,228.5,10693.0
2024-06-04 15:45:00,228.53,228.6,228.14,228.16,11903.0,228.53,228.6,228.14,228.16,11903.0
2024-06-04 15:50:00,228.16,228.57,228.06,228.44,35191.0,228.16,228.57,228.06,228.44,35191.0
2024-06-04 15:55:00,228.45,229.01,228.16,228.97,97474.0,228.45,229.01,228.16,228.97,97474.0
2024-06-05 09:30:00,230.15,230.86,229.44,229.44,5775.0,230.15,230.86,229.44,229.44,5775.0
2024-06-05 09:35:00,230.54,230.84,229.3,229.34,1900.0,230.54,230.84,229.3,229.34,1900.0
2024-06-05 09:40:00,230.0,231.31,230.0,231.19,3100.0,230.0,231.31,230.0,231.19,3100.0
2024-06-05 09:45:00,231.19,231.42,230.77,231.24,2100.0,231.19,231.42,230.77,231.24,2100.0
2024-06-05 09:50:00,231.24,231.84,231.01,231.68,4000.0,231.24,231.84,231.01,231.68,4000.0
2024-06-05 09:55:00,231.69,233.75,231.69,232.78,12174.0,231.69,233.75,231.69,232.78,12174.0
2024-06-05 10:00:00,232.58,232.97,231.13,232.7,5580.0,232.58,232.97,231.13,232.7,5580.0
2024-06-05 10:05:00,232.73,232.73,232.23,232.49,3123.0,232.73,232.73,232.23,232.49,3123.0
2024-06-05 10:10:00,232.49,233.37,232.43,233.26,19713.0,232.49,233.37,232.43,233.26,19713.0
2024-06-05 10:15:00,233.26,233.39,232.49,233.01,12279.0,233.26,233.39,232.49,233.01,12279.0
2024-06-05 10:20:00,233.1,234.14,233.1,233.9,3654.0,233.1,234.14,233.1,233.9,3654.0
2024-06-05 10:25:00,234.01,234.15,233.86,234.0,2878.0,234.01,234.15,233.86,234.0,2878.0
2024-06-05 10:30:00,234.05,234.06,233.66,233.87,5307.0,234.05,234.06,233.66,233.87,5307.0
2024-06-05 10:35:00,233.98,235.1,233.97,235.1,6461.0,233.98,235.1,233.97,235.1,6461.0
2024-06-05 10:40:00,235.15,235.57,234.4,234.64,7799.0,235.15,235.57,234.4,234.64,7799.0
2024-06-05 10:45:00,234.64,235.13,234.51,234.51,7500.0,234.64,235.13,234.51,234.51,7500.0
2024-06-05 10:50:00,234.54,235.0,234.36,234.82,5165.0,234.54,235.0,234.36,234.82,5165.0
2024-06-05 10:55:00,234.94,235.3,234.8,235.02,8515.0,234.94,235.3,234.8,235.02,8515.0
2024-06-05 11:00:00,235.18,235.27,234.51,234.66,6592.0,235.18,235.27,234.51,234.66,6592.0
2024-06-05 11:05:00,234.53,234.61,234.16,234.61,2859.0,234.53,234.61,234.16,234.61,2859.0
2024-06-05 11:10:00,234.67,235.13,234.59,235.13,1600.0,234.67,235.13,234.59,235.13,1600.0
2024-06-05 11:15:00,235.4,235.43,235.16,235.16,3053.0,235.4,235.43,235.16,235.16,3053.0
2024-06-05 11:20:00,235.17,235.17,234.85,235.09,4214.0,235.17,235.17,234.85,235.09,4214.0
2024-06-05 11:25:00,235.16,235.4,235.15,235.4,270.0,235.16,235.4,235.15,235.4,270.0
2024-06-05 11:30:00,235.34,235.61,235.33,235.61,3057.0,235.34,235.61,235.33,235.61,3057.0
2024-06-05 11:35:00,235.66,235.97,235.28,235.36,4983.0,235.66,235.97,235.28,235.36,4983.0
2024-06-05 11:40:00,235.25,235.74,235.25,235.67,2089.0,235.25,235.74,235.25,235.67,2089.0
2024-06-05 11:45:00,236.05,236.05,235.63,235.63,1800.0,236.05,236.05,235.63,235.63,1800.0
2024-06-05 11:50:00,235.42,235.54,235.39,235.39,1530.0,235.42,235.54,235.39,235.39,1530.0
2024-06-05 11:55:00,235.32,235.62,235.16,235.49,2833.0,235.32,235.62,235.16,235.49,2833.0
2024-06-05 12:00:00,235.49,235.49,235.07,235.08,1781.0,235.49,235.49,235.07,235.08,1781.0
2024-06-05 12:05:00,235.06,235.06,234.43,234.7,4925.0,235.06,235.06,234.43,234.7,4925.0
2024-06-05 12:10:00,234.75,235.01,234.75,234.96,1038.0,234.75,235.01,234.75,234.96,1038.0
2024-06-05 12:15:00,235.02,235.09,234.74,234.74,2210.0,235.02,235.09,234.74,234.74,2210.0
2024-06-05 12:20:00,234.74,234.79,234.52,234.71,2563.0,234.74,234.79,234.52,234.71,2563.0
2024-06-05 12:25:00,234.71,235.02,234.62,234.62,2772.0,234.71,235.02,234.62,234.62,2772.0
2024-06-05 12:30:00,234.37,235.01,234.37,235.0,5733.0,234.37,235.01,234.37,235.0,5733.0
2024-06-05 12:35:00,235.14,235.22,235.03,235.2,3076.0,235.14,235.22,235.03,235.2,3076.0
2024-06-05 12:40:00,235.15,235.16,235.01,235.07,1041.0,235.15,235.16,235.01,235.07,1041.0
2024-06-05 12:45:00,234.92,235.02,234.47,234.87,5563.0,234.92,235.02,234.47,234.87,5563.0
2024-06-05 12:50:00,234.94,235.24,234.93,235.11,1400.0,234.94,235.24,234.93,235.11,1400.0
2024-06-05 12:55:00,235.15,235.15,234.96,235.06,3087.0,235.15,235.15,234.96,235.06,3087.0
2024-06-05 13:00:00,234.98,235.01,234.84,234.84,3081.0,234.98,235.01,234.84,234.84,3081.0
2024-06-05 13:05:00,234.82,235.21,234.79,235.11,4624.0,234.82,235.21,234.79,235.11,4624.0
2024-06-05 13:10:00,235.08,235.18,234.64,234.98,4023.0,235.08,235.18,234.64,234.98,4023.0
2024-06-05 13:15:00,235.0,235.01,234.85,234.93,1205.0,235.0,235.01,234.85,234.93,1205.0
2024-06-05 13:20:00,234.84,234.84,234.54,234.68,2200.0,234.84,234.84,234.54,234.68,2200.0
2024-06-05 13:25:00,234.75,234.79,234.56,234.56,3042.0,234.75,234.79,234.56,234.56,3042.0
2024-06-05 13:30:00,234.56,234.6,234.15,234.24,8725.0,234.56,234.6,234.15,234.24,8725.0
2024-06-05 13:35:00,234.44,234.66,234.44,234.66,2406.0,234.44,234.66,234.44,234.66,2406.0
2024-06-05 13:40:00,234.66,234.9,234.55,234.75,3752.0,234.66,234.9,234.55,234.75,3752.0
2024-06-05 13:45:00,234.87,234.87,234.55,234.71,3448.0,234.87,234.87,234.55,234.71,3448.0
2024-06-05 13:50:00,234.83,235.05,234.82,235.05,1664.0,234.83,235.05,234.82,235.05,1664.0
2024-06-05 13:55:00,234.95,235.07,234.91,235.03,2845.0,234.95,235.07,234.91,235.03,2845.0
2024-06-05 14:00:00,235.03,235.28,234.95,235.26,1881.0,235.03,235.28,234.95,235.26,1881.0
2024-06-05 14:05:00,235.29,235.35,235.29,235.35,200.0,235.29,235.35,235.29,235.35,200.0
2024-06-05 14:10:00,235.47,235.53,235.23,235.35,6863.0,235.47,235.53,235.23,235.35,6863.0
2024-06-05 14:15:00,235.23,235.55,235.23,235.55,1685.0,235.23,235.55,235.23,235.55,1685.0
2024-06-05 14:20:00,235.45,235.51,235.27,235.5,1308.0,235.45,235.51,235.27,235.5,1308.0
2024-06-05 14:25:00,235.53,235.69,235.52,235.67,1469.0,235.53,235.69,235.52,235.67,1469.0
2024-06-05 14:30:00,235.66,235.74,235.51,235.71,3205.0,235.66,235.74,235.51,235.71,3205.0
2024-06-05 14:35:00,235.59,235.71,235.48,235.57,1725.0,235.59,235.71,235.48,235.57,1725.0
2024-06-05 14:40:00,235.62,235.75,235.55,235.63,5183.0,235.62,235.75,235.55,235.63,5183.0
2024-06-05 14:45:00,235.53,235.65,235.49,235.59,4933.0,235.53,235.65,235.49,235.59,4933.0
2024-06-05 14:50:00,235.58,235.99,235.58,235.82,3476.0,235.58,235.99,235.58,235.82,3476.0
2024-06-05 14:55:00,235.89,235.89,235.35,235.61,11294.0,235.89,235.89,235.35,235.61,11294.0
2024-06-05 15:00:00,235.57,235.78,235.57,235.77,971.0,235.57,235.78,235.57,235.77,971.0
2024-06-05 15:05:00,235.77,235.95,235.62,235.75,6099.0,235.77,235.95,235.62,235.75,6099.0
2024-06-05 15:10:00,235.76,235.76,235.49,235.54,1874.0,235.76,235.76,235.49,235.54,1874.0
2024-06-05 15:15:00,235.44,235.72,235.25,235.38,6850.0,235.44,235.72,235.25,235.38,6850.0
2024-06-05 15:20:00,235.38,235.68,235.27,235.51,6979.0,235.38,235.68,235.27,235.51,6979.0
2024-06-05 15:25:00,235.49,235.57,235.45,235.53,3662.0,235.49,235.57,235.45,235.53,3662.0
2024-06-05 15:30:00,235.46,236.06,235.42,236.06,5972.0,235.46,236.06,235.42,236.06,5972.0
2024-06-05 15:35:00,235.97,236.18,235.68,235.93,5565.0,235.97,236.18,235.68,235.93,5565.0
2024-06-05 15:40:00,236.02,236.16,235.95,236.13,4709.0,236.02,236.16,235.95,236.13,4709.0
2024-06-05 15:45:00,236.13,236.32,235.8,236.0,13211.0,236.13,236.32,235.8,236.0,13211.0
2024-06-05 15:50:00,235.96,236.0,235.21,235.63,22942.0,235.96,236.0,235.21,235.63,22942.0
2024-06-05 15:55:00,235.64,235.73,234.99,235.41,45396.0,235.64,235.73,234.99,235.41,45396.0
2024-06-06 09:30:00,233.49,234.37,233.05,233.56,10910.0,233.49,234.37,233.05,233.56,10910.0
2024-06-06 09:35:00,233.98,233.98,233.14,233.14,8173.0,233.98,233.98,233.14,233.14,8173.0
2024-06-06 09:40:00,233.37,233.64,232.43,232.75,13615.0,233.37,233.64,232.43,232.75,13615.0
2024-06-06 09:45:00,232.85,235.35,232.8,235.35,2904.0,232.85,235.35,232.8,235.35,2904.0
2024-06-06 09:50:00,234.86,235.69,234.35,235.69,3893.0,234.86,235.69,234.35,235.69,3893.0
2024-06-06 09:55:00,235.71,235.71,234.03,234.72,5288.0,235.71,235.71,234.03,234.72,5288.0
2024-06-06 10:00:00,234.41,235.12,234.07,234.99,4560.0,234.41,235.12,234.07,234.99,4560.0
2024-06-06 10:05:00,234.98,235.16,234.27,235.16,4935.0,234.98,235.16,234.27,235.16,4935.0
2024-06-06 10:10:00,235.13,235.13,234.72,234.82,3300.0,235.13,235.13,234.72,234.82,3300.0
2024-06-06 10:15:00,234.8,235.15,234.69,234.69,3683.0,234.8,235.15,234.69,234.69,3683.0
2024-06-06 10:20:00,234.93,234.93,234.32,234.86,3738.0,234.93,234.93,234.32,234.86,3738.0
2024-06-06 10:25:00,234.86,235.02,234.54,234.55,3939.0,234.86,235.02,234.54,234.55,3939.0
2024-06-06 10:30:00,234.53,234.54,234.01,234.15,3000.0,234.53,234.54,234.01,234.15,3000.0
2024-06-06 10:35:00,234.14,234.57,234.04,234.56,5523.0,234.14,234.57,234.04,234.56,5523.0
2024-06-06 10:40:00,234.4,234.89,234.33,234.72,3666.0,234.4,234.89,234.33,234.72,3666.0
2024-06-06 10:45:00,234.91,235.63,234.61,235.43,11114.0,234.91,235.63,234.61,235.43,11114.0
2024-06-06 10:50:00,235.49,235.49,234.77,234.92,5823.0,235.49,235.49,234.77,234.92,5823.0
2024-06-06 10:55:00,234.74,234.74,234.21,234.21,1603.0,234.74,234.74,234.21,234.21,1603.0
2024-06-06 11:00:00,233.91,234.09,233.91,234.07,1129.0,233.91,234.09,233.91,234.07,1129.0
2024-06-06 11:05:00,234.07,234.42,234.07,234.42,3753.0,234.07,234.42,234.07,234.42,3753.0
2024-06-06 11:10:00,234.45,234.58,234.33,234.54,1192.0,234.45,234.58,234.33,234.54,1192.0
2024-06-06 11:15:00,234.64,235.01,234.6,235.01,1200.0,234.64,235.01,234.6,235.01,1200.0
2024-06-06 11:20:00,234.96,234.97,234.64,234.68,2461.0,234.96,234.97,234.64,234.68,2461.0
2024-06-06 11:25:00,234.69,234.7,234.48,234.69,2779.0,234.69,234.7,234.48,234.69,2779.0
2024-06-06 11:30:00,234.69,234.69,234.29,234.55,3745.0,234.69,234.69,234.29,234.55,3745.0
2024-06-06 11:35:00,234.54,234.98,234.53,234.63,3724.0,234.54,234.98,234.53,234.63,3724.0
2024-06-06 11:40:00,234.54,234.54,234.12,234.12,900.0,234.54,234.54,234.12,234.12,900.0
2024-06-06 11:45:00,234.23,234.35,233.93,234.22,5005.0,234.23,234.35,233.93,234.22,5005.0
2024-06-06 11:50:00,234.39,234.82,234.37,234.81,11419.0,234.39,234.82,234.37,234.81,11419.0
2024-06-06 11:55:00,234.8,234.99,234.6,234.7,2993.0,234.8,234.99,234.6,234.7,2993.0
2024-06-06 12:00:00,234.59,235.15,234.39,235.13,7762.0,234.59,235.15,234.39,235.13,7762.0
2024-06-06 12:05:00,235.43,235.44,235.03,235.19,3972.0,235.43,235.44,235.03,235.19,3972.0
2024-06-06 12:10:00,235.18,235.44,234.95,234.95,3417.0,235.18,235.44,234.95,234.95,3417.0
2024-06-06 12:15:00,234.95,235.0,234.76,234.98,3019.0,234.95,235.0,234.76,234.98,3019.0
2024-06-06 12:20:00,234.86,235.04,234.38,235.0,7186.0,234.86,235.04,234.38,235.0,7186.0
2024-06-06 12:25:00,234.97,235.25,234.84,235.04,1726.0,234.97,235.25,234.84,235.04,1726.0
2024-06-06 12:30:00,235.13,235.22,234.88,234.88,2316.0,235.13,235.22,234.88,234.88,2316.0
2024-06-06 12:35:00,234.91,235.29,234.91,235.29,2200.0,234.91,235.29,234.91,235.29,2200.0
2024-06-06 12:40:00,235.29,235.5,235.18,235.5,1094.0,235.29,235.5,235.18,235.5,1094.0
2024-06-06 12:45:00,236.0,236.0,235.77,235.79,500.0,236.0,236.0,235.77,235.79,500.0
2024-06-06 12:50:00,235.96,236.03,235.53,235.65,2683.0,235.96,236.03,235.53,235.65,2683.0
2024-06-06 12:55:00,235.65,235.65,235.4,235.41,1513.0,235.65,235.65,235.4,235.41,1513.0
2024-06-06 13:00:00,235.51,236.03,235.51,235.83,1240.0,235.51,236.03,235.51,235.83,1240.0
2024-06-06 13:05:00,235.93,235.97,235.81,235.93,500.0,235.93,235.97,235.81,235.93,500.0
2024-06-06 13:10:00,235.99,235.99,235.75,235.84,1000.0,235.99,235.99,235.75,235.84,1000.0
2024-06-06 13:15:00,235.91,236.16,235.58,235.94,3022.0,235.91,236.16,235.58,235.94,3022.0
2024-06-06 13:20:00,235.94,236.49,235.93,236.49,900.0,235.94,236.49,235.93,236.49,900.0
2024-06-06 13:25:00,236.44,236.59,236.44,236.53,700.0,236.44,236.59,236.44,236.53,700.0
2024-06-06 13:30:00,236.53,236.7,236.26,236.7,2698.0,236.53,236.7,236.26,236.7,2698.0
2024-06-06 13:35:00,236.7,237.12,236.7,237.12,10909.0,236.7,237.12,236.7,237.12,10909.0
2024-06-06 13:40:00,237.06,237.12,236.69,236.87,5279.0,237.06,237.12,236.69,236.87,5279.0
2024-06-06 13:45:00,236.78,236.86,236.23,236.25,4986.0,236.78,236.86,236.23,236.25,4986.0
2024-06-06 13:50:00,236.11,236.39,235.68,236.14,4799.0,236.11,236.39,235.68,236.14,4799.0
2024-06-06 13:55:00,236.14,236.44,236.03,236.14,3357.0,236.14,236.44,236.03,236.14,3357.0
2024-06-06 14:00:00,236.31,236.31,235.6,235.6,4789.0,236.31,236.31,235.6,235.6,4789.0
2024-06-06 14:05:00,235.6,235.71,234.79,234.87,2997.0,235.6,235.71,234.79,234.87,2997.0
2024-06-06 14:10:00,234.92,235.11,234.77,234.84,1975.0,234.92,235.11,234.77,234.84,1975.0
2024-06-06 14:15:00,234.73,235.14,234.69,235.14,1730.0,234.73,235.14,234.69,235.14,1730.0
2024-06-06 14:20:00,235.0,235.22,234.99,235.03,1304.0,235.0,235.22,234.99,235.03,1304.0
2024-06-06 14:25:00,235.05,235.05,234.67,234.74,3043.0,235.05,235.05,234.67,234.74,3043.0
2024-06-06 14:30:00,234.72,234.96,234.66,234.7,2936.0,234.72,234.96,234.66,234.7,2936.0
2024-06-06 14:35:00,234.96,235.19,234.96,235.0,2001.0,234.96,235.19,234.96,235.0,2001.0
2024-06-06 14:40:00,235.15,235.31,235.15,235.16,3050.0,235.15,235.31,235.15,235.16,3050.0
2024-06-06 14:45:00,235.11,235.69,235.11,235.69,3178.0,235.11,235.69,235.11,235.69,3178.0
2024-06-06 14:50:00,235.69,236.01,235.62,236.01,1620.0,235.69,236.01,235.62,236.01,1620.0
2024-06-06 14:55:00,236.02,236.09,235.79,235.86,4869.0,236.02,236.09,235.79,235.86,4869.0
2024-06-06 15:00:00,235.75,236.27,235.75,236.25,2924.0,235.75,236.27,235.75,236.25,2924.0
2024-06-06 15:05:00,236.26,236.35,235.85,235.93,14136.0,236.26,236.35,235.85,235.93,14136.0
2024-06-06 15:10:00,236.05,236.05,235.67,235.83,2673.0,236.05,236.05,235.67,235.83,2673.0
2024-06-06 15:15:00,235.84,236.06,235.64,236.05,3513.0,235.84,236.06,235.64,236.05,3513.0
2024-06-06 15:20:00,236.03,236.03,235.11,235.54,7491.0,236.03,236.03,235.11,235.54,7491.0
2024-06-06 15:25:00,235.39,235.58,235.24,235.46,4871.0,235.39,235.58,235.24,235.46,4871.0
2024-06-06 15:30:00,235.53,235.53,235.13,235.37,4874.0,235.53,235.53,235.13,235.37,4874.0
2024-06-06 15:35:00,235.37,235.68,235.2,235.52,12509.0,235.37,235.68,235.2,235.52,12509.0
2024-06-06 15:40:00,235.46,235.52,234.82,234.82,7716.0,235.46,235.52,234.82,234.82,7716.0
2024-06-06 15:45:00,234.91,235.16,234.5,234.61,9113.0,234.91,235.16,234.5,234.61,9113.0
2024-06-06 15:50:00,234.55,234.56,234.05,234.05,9726.0,234.55,234.56,234.05,234.05,9726.0
2024-06-06 15:55:00,234.0,234.38,233.53,233.82,64493.0,234.0,234.38,233.53,233.82,64493.0
2024-06-07 09:30:00,233.14,233.14,233.14,233.14,2833.0,233.14,233.14,233.14,233.14,2833.0
2024-06-07 09:35:00,234.16,234.17,233.97,234.17,757.0,234.16,234.17,233.97,234.17,757.0
2024-06-07 09:40:00,234.0,234.31,233.91,234.18,6504.0,234.0,234.31,233.91,234.18,6504.0
2024-06-07 09:45:00,233.87,233.87,233.14,233.76,1600.0,233.87,233.87,233.14,233.76,1600.0
2024-06-07 09:50:00,234.08,234.08,234.07,234.08,100.0,234.08,234.08,234.07,234.08,100.0
2024-06-07 09:55:00,233.91,233.95,233.9,233.95,200.0,233.91,233.95,233.9,233.95,200.0
2024-06-07 10:00:00,233.66,234.06,233.56,233.56,1586.0,233.66,234.06,233.56,233.56,1586.0
2024-06-07 10:05:00,233.56,234.12,233.51,233.82,2981.0,233.56,234.12,233.51,233.82,2981.0
2024-06-07 10:10:00,233.68,233.68,233.25,233.41,3060.0,233.68,233.68,233.25,233.41,3060.0
2024-06-07 10:15:00,233.31,233.56,233.21,233.21,2640.0,233.31,233.56,233.21,233.21,2640.0
2024-06-07 10:20:00,233.16,233.16,232.65,232.82,1700.0,233.16,233.16,232.65,232.82,1700.0
2024-06-07 10:25:00,232.8,232.85,231.23,231.23,16199.0,232.8,232.85,231.23,231.23,16199.0
2024-06-07 10:30:00,231.28,231.95,230.95,231.18,13860.0,231.28,231.95,230.95,231.18,13860.0
2024-06-07 10:35:00,231.17,232.01,231.17,231.78,22591.0,231.17,232.01,231.17,231.78,22591.0
2024-06-07 10:40:00,231.76,232.11,231.68,231.95,9230.0,231.76,232.11,231.68,231.95,9230.0
2024-06-07 10:45:00,232.06,232.44,231.89,232.17,18358.0,232.06,232.44,231.89,232.17,18358.0
2024-06-07 10:50:00,231.99,232.04,229.91,230.19,52543.0,231.99,232.04,229.91,230.19,52543.0
2024-06-07 10:55:00,230.2,230.2,229.44,229.58,6772.0,230.2,230.2,229.44,229.58,6772.0
2024-06-07 11:00:00,229.47,230.26,229.42,230.11,8967.0,229.47,230.26,229.42,230.11,8967.0
2024-06-07 11:05:00,230.2,230.2,229.41,229.59,6796.0,230.2,230.2,229.41,229.59,6796.0
2024-06-07 11:10:00,229.55,229.85,229.54,229.74,3507.0,229.55,229.85,229.54,229.74,3507.0
2024-06-07 11:15:00,229.73,230.19,229.72,229.9,6504.0,229.73,230.19,229.72,229.9,6504.0
2024-06-07 11:20:00,229.73,230.24,229.62,230.09,7442.0,229.73,230.24,229.62,230.09,7442.0
2024-06-07 11:25:00,229.99,230.39,229.92,230.39,2914.0,229.99,230.39,229.92,230.39,2914.0
2024-06-07 11:30:00,229.93,230.25,229.79,230.22,2852.0,229.93,230.25,229.79,230.22,2852.0
2024-06-07 11:35:00,229.98,230.14,229.95,230.06,800.0,229.98,230.14,229.95,230.06,800.0
2024-06-07 11:40:00,229.93,229.99,229.44,229.56,4872.0,229.93,229.99,229.44,229.56,4872.0
2024-06-07 11:45:00,229.66,230.35,229.57,230.31,2601.0,229.66,230.35,229.57,230.31,2601.0
2024-06-07 11:50:00,230.19,230.48,230.19,230.48,700.0,230.19,230.48,230.19,230.48,700.0
2024-06-07 11:55:00,230.49,231.01,230.45,230.92,3032.0,230.49,231.01,230.45,230.92,3032.0
2024-06-07 12:00:00,230.91,231.07,230.83,231.04,1256.0,230.91,231.07,230.83,231.04,1256.0
2024-06-07 12:05:00,230.96,231.0,230.71,230.71,3268.0,230.96,231.0,230.71,230.71,3268.0
2024-06-07 12:10:00,230.9,230.9,229.92,229.92,4258.0,230.9,230.9,229.92,229.92,4258.0
2024-06-07 12:15:00,230.02,230.21,229.92,229.92,9157.0,230.02,230.21,229.92,229.92,9157.0
2024-06-07 12:20:00,229.89,229.9,229.79,229.87,1451.0,229.89,229.9,229.79,229.87,1451.0
2024-06-07 12:25:00,229.88,230.55,229.87,230.4,3150.0,229.88,230.55,229.87,230.4,3150.0
2024-06-07 12:30:00,230.47,230.5,229.36,229.72,11528.0,230.47,230.5,229.36,229.72,11528.0
2024-06-07 12:35:00,229.99,230.19,229.83,230.19,500.0,229.99,230.19,229.83,230.19,500.0
2024-06-07 12:40:00,230.07,230.2,230.01,230.15,1984.0,230.07,230.2,230.01,230.15,1984.0
2024-06-07 12:45:00,230.18,230.18,229.32,229.49,4387.0,230.18,230.18,229.32,229.49,4387.0
2024-06-07 12:50:00,229.6,229.81,229.44,229.66,1100.0,229.6,229.81,229.44,229.66,1100.0
2024-06-07 12:55:00,229.7,230.04,229.7,229.91,1315.0,229.7,230.04,229.7,229.91,1315.0
2024-06-07 13:00:00,230.0,230.0,229.4,229.57,1339.0,230.0,230.0,229.4,229.57,1339.0
2024-06-07 13:05:00,229.62,229.86,229.61,229.75,946.0,229.62,229.86,229.61,229.75,946.0
2024-06-07 13:10:00,229.65,229.93,229.64,229.74,2444.0,229.65,229.93,229.64,229.74,2444.0
2024-06-07 13:15:00,229.74,229.88,229.71,229.74,950.0,229.74,229.88,229.71,229.74,950.0
2024-06-07 13:20:00,229.91,229.96,229.73,229.8,1396.0,229.91,229.96,229.73,229.8,1396.0
2024-06-07 13:25:00,229.85,230.06,229.85,230.06,649.0,229.85,230.06,229.85,230.06,649.0
2024-06-07 13:30:00,229.99,229.99,229.79,229.85,1211.0,229.99,229.99,229.79,229.85,1211.0
2024-06-07 13:35:00,229.97,230.29,229.94,230.29,2377.0,229.97,230.29,229.94,230.29,2377.0
2024-06-07 13:40:00,230.13,230.13,229.5,229.75,5912.0,230.13,230.13,229.5,229.75,5912.0
2024-06-07 13:45:00,229.7,229.89,229.67,229.82,1004.0,229.7,229.89,229.67,229.82,1004.0
2024-06-07 13:50:00,229.95,230.06,229.95,230.06,200.0,229.95,230.06,229.95,230.06,200.0
2024-06-07 13:55:00,229.99,229.99,229.47,229.5,4195.0,229.99,229.99,229.47,229.5,4195.0
2024-06-07 14:00:00,229.36,229.37,228.77,228.77,6182.0,229.36,229.37,228.77,228.77,6182.0
2024-06-07 14:05:00,228.79,228.84,228.53,228.68,4965.0,228.79,228.84,228.53,228.68,4965.0
2024-06-07 14:10:00,228.92,228.95,228.49,228.53,2400.0,228.92,228.95,228.49,228.53,2400.0
2024-06-07 14:15:00,228.53,228.7,228.38,228.56,2150.0,228.53,228.7,228.38,228.56,2150.0
2024-06-07 14:20:00,228.46,228.98,228.46,228.83,2297.0,228.46,228.98,228.46,228.83,2297.0
2024-06-07 14:25:00,228.94,229.16,228.93,229.16,1945.0,228.94,229.16,228.93,229.16,1945.0
2024-06-07 14:30:00,229.08,229.17,228.9,228.95,1792.0,229.08,229.17,228.9,228.95,1792.0
2024-06-07 14:35:00,229.02,229.18,228.97,229.15,1489.0,229.02,229.18,228.97,229.15,1489.0
2024-06-07 14:40:00,229.06,229.27,229.02,229.27,1000.0,229.06,229.27,229.02,229.27,1000.0
2024-06-07 14:45:00,229.25,229.62,229.21,229.51,4660.0,229.25,229.62,229.21,229.51,4660.0
2024-06-07 14:50:00,229.59,229.62,229.41,229.62,4182.0,229.59,229.62,229.41,229.62,4182.0
2024-06-07 14:55:00,229.52,229.55,229.1,229.32,2276.0,229.52,229.55,229.1,229.32,2276.0
2024-06-07 15:00:00,229.06,229.26,228.98,229.19,4643.0,229.06,229.26,228.98,229.19,4643.0
2024-06-07 15:05:00,229.19,229.25,229.06,229.2,3224.0,229.19,229.25,229.06,229.2,3224.0
2024-06-07 15:10:00,229.25,229.33,229.02,229.14,5595.0,229.25,229.33,229.02,229.14,5595.0
2024-06-07 15:15:00,229.15,229.28,229.04,229.06,2789.0,229.15,229.28,229.04,229.06,2789.0
2024-06-07 15:20:00,229.0,229.29,228.99,229.26,4682.0,229.0,229.29,228.99,229.26,4682.0
2024-06-07 15:25:00,229.15,229.46,229.04,229.39,9097.0,229.15,229.46,229.04,229.39,9097.0
2024-06-07 15:30:00,229.32,229.43,229.03,229.03,6838.0,229.32,229.43,229.03,229.03,6838.0
2024-06-07 15:35:00,229.06,229.14,228.75,228.91,8720.0,229.06,229.14,228.75,228.91,8720.0
2024-06-07 15:40:00,228.91,228.94,228.75,228.85,12521.0,228.91,228.94,228.75,228.85,12521.0
2024-06-07 15:45:00,228.83,229.21,228.63,229.11,24982.0,228.83,229.21,228.63,229.11,24982.0
2024-06-07 15:50:00,229.02,229.41,229.0,229.24,47181.0,229.02,229.41,229.0,229.24,47181.0
2024-06-07 15:55:00,229.28,229.58,228.87,229.33,109620.0,229.28,229.58,228.87,229.33,109620.0
2024-06-10 09:30:00,226.46,229.36,225.5,229.29,15194.0,226.46,229.36,225.5,229.29,15194.0
2024-06-10 09:35:00,229.48,229.48,228.4,228.4,1594.0,229.48,229.48,228.4,228.4,1594.0
2024-06-10 09:40:00,227.64,227.66,227.32,227.32,1611.0,227.64,227.66,227.32,227.32,1611.0
2024-06-10 09:45:00,227.32,227.35,226.44,226.89,9846.0,227.32,227.35,226.44,226.89,9846.0
2024-06-10 09:50:00,226.68,227.7,226.45,226.77,29739.0,226.68,227.7,226.45,226.77,29739.0
2024-06-10 09:55:00,226.97,227.33,226.64,227.01,7806.0,226.97,227.33,226.64,227.01,7806.0
2024-06-10 10:00:00,227.58,227.62,227.0,227.47,15298.0,227.58,227.62,227.0,227.47,15298.0
2024-06-10 10:05:00,227.66,227.98,227.47,227.71,5868.0,227.66,227.98,227.47,227.71,5868.0
2024-06-10 10:10:00,227.47,227.79,226.75,227.13,7404.0,227.47,227.79,226.75,227.13,7404.0
2024-06-10 10:15:00,227.13,227.19,225.95,226.2,6709.0,227.13,227.19,225.95,226.2,6709.0
2024-06-10 10:20:00,225.99,227.31,225.52,226.87,47664.0,225.99,227.31,225.52,226.87,47664.0
2024-06-10 10:25:00,226.86,227.39,226.55,227.08,15008.0,226.86,227.39,226.55,227.08,15008.0
2024-06-10 10:30:00,226.78,227.71,226.65,227.71,13930.0,226.78,227.71,226.65,227.71,13930.0
2024-06-10 10:35:00,227.91,228.67,224.5,227.65,354915.0,227.91,228.67,224.5,227.65,354915.0
2024-06-10 10:40:00,227.83,228.66,227.0,227.42,24532.0,227.83,228.66,227.0,227.42,24532.0
2024-06-10 10:45:00,227.43,228.14,227.31,227.31,7276.0,227.43,228.14,227.31,227.31,7276.0
2024-06-10 10:50:00,227.36,227.42,226.91,227.17,13420.0,227.36,227.42,226.91,227.17,13420.0
2024-06-10 10:55:00,227.17,227.33,226.6,226.76,7111.0,227.17,227.33,226.6,226.76,7111.0
2024-06-10 11:00:00,226.76,226.76,226.12,226.73,10443.0,226.76,226.76,226.12,226.73,10443.0
2024-06-10 11:05:00,226.61,227.25,226.61,226.96,10252.0,226.61,227.25,226.61,226.96,10252.0
2024-06-10 11:10:00,226.96,227.49,226.96,227.49,6875.0,226.96,227.49,226.96,227.49,6875.0
2024-06-10 11:15:00,227.65,227.9,227.58,227.66,9792.0,227.65,227.9,227.58,227.66,9792.0
2024-06-10 11:20:00,227.67,228.31,227.44,227.91,18606.0,227.67,228.31,227.44,227.91,18606.0
2024-06-10 11:25:00,228.27,228.27,227.62,227.95,10461.0,228.27,228.27,227.62,227.95,10461.0
2024-06-10 11:30:00,227.97,227.97,227.66,227.84,2900.0,227.97,227.97,227.66,227.84,2900.0
2024-06-10 11:35:00,228.03,228.03,227.32,227.39,6548.0,228.03,228.03,227.32,227.39,6548.0
2024-06-10 11:40:00,227.31,228.25,227.31,228.17,5201.0,227.31,228.25,227.31,228.17,5201.0
2024-06-10 11:45:00,228.3,228.31,228.0,228.13,4565.0,228.3,228.31,228.0,228.13,4565.0
2024-06-10 11:50:00,228.23,228.42,228.05,228.42,5515.0,228.23,228.42,228.05,228.42,5515.0
2024-06-10 11:55:00,228.44,228.65,227.93,228.03,8676.0,228.44,228.65,227.93,228.03,8676.0
2024-06-10 12:00:00,228.04,228.27,227.86,228.25,4520.0,228.04,228.27,227.86,228.25,4520.0
2024-06-10 12:05:00,228.27,228.27,227.89,228.06,7691.0,228.27,228.27,227.89,228.06,7691.0
2024-06-10 12:10:00,228.16,228.48,227.97,228.48,5730.0,228.16,228.48,227.97,228.48,5730.0
2024-06-10 12:15:00,228.55,228.76,228.21,228.39,22450.0,228.55,228.76,228.21,228.39,22450.0
2024-06-10 12:20:00,228.5,228.91,228.39,228.57,5562.0,228.5,228.91,228.39,228.57,5562.0
2024-06-10 12:25:00,228.65,229.04,228.37,229.04,5892.0,228.65,229.04,228.37,229.04,5892.0
2024-06-10 12:30:00,229.26,229.26,228.43,228.71,7086.0,229.26,229.26,228.43,228.71,7086.0
2024-06-10 12:35:00,228.52,228.75,228.26,228.34,4789.0,228.52,228.75,228.26,228.34,4789.0
2024-06-10 12:40:00,228.3,228.47,228.22,228.28,4071.0,228.3,228.47,228.22,228.28,4071.0
2024-06-10 12:45:00,228.25,228.48,228.18,228.48,7785.0,228.25,228.48,228.18,228.48,7785.0
2024-06-10 12:50:00,228.46,228.81,228.42,228.81,3537.0,228.46,228.81,228.42,228.81,3537.0
2024-06-10 12:55:00,228.81,228.98,228.59,228.64,4386.0,228.81,228.98,228.59,228.64,4386.0
2024-06-10 13:00:00,228.57,228.59,228.24,228.39,13363.0,228.57,228.59,228.24,228.39,13363.0
2024-06-10 13:05:00,228.44,228.9,228.24,228.56,9686.0,228.44,228.9,228.24,228.56,9686.0
2024-06-10 13:10:00,228.57,228.93,228.54,228.79,4078.0,228.57,228.93,228.54,228.79,4078.0
2024-06-10 13:15:00,228.71,228.75,228.56,228.73,3653.0,228.71,228.75,228.56,228.73,3653.0
2024-06-10 13:20:00,228.57,229.21,228.57,229.18,3501.0,228.57,229.21,228.57,229.18,3501.0
2024-06-10 13:25:00,229.15,229.15,228.59,228.63,9188.0,229.15,229.15,228.59,228.63,9188.0
2024-06-10 13:30:00,228.57,229.07,228.56,229.07,4566.0,228.57,229.07,228.56,229.07,4566.0
2024-06-10 13:35:00,229.12,229.12,228.9,228.9,3302.0,229.12,229.12,228.9,228.9,3302.0
2024-06-10 13:40:00,228.87,229.49,228.86,229.49,2513.0,228.87,229.49,228.86,229.49,2513.0
2024-06-10 13:45:00,229.34,230.31,229.34,230.21,13538.0,229.34,230.31,229.34,230.21,13538.0
2024-06-10 13:50:00,230.22,230.38,229.8,229.83,7108.0,230.22,230.38,229.8,229.83,7108.0
2024-06-10 13:55:00,229.94,230.02,229.56,229.92,3686.0,229.94,230.02,229.56,229.92,3686.0
2024-06-10 14:00:00,229.79,229.9,229.53,229.61,12072.0,229.79,229.9,229.53,229.61,12072.0
2024-06-10 14:05:00,229.63,230.05,229.5,229.79,5839.0,229.63,230.05,229.5,229.79,5839.0
2024-06-10 14:10:00,229.58,229.84,229.43,229.79,6780.0,229.58,229.84,229.43,229.79,6780.0
2024-06-10 14:15:00,229.84,230.06,229.82,229.82,5275.0,229.84,230.06,229.82,229.82,5275.0
2024-06-10 14:20:00,229.73,229.94,229.73,229.94,7077.0,229.73,229.94,229.73,229.94,7077.0
2024-06-10 14:25:00,229.86,230.11,229.86,230.11,8184.0,229.86,230.11,229.86,230.11,8184.0
2024-06-10 14:30:00,229.99,230.14,229.96,230.02,4342.0,229.99,230.14,229.96,230.02,4342.0
2024-06-10 14:35:00,230.21,230.67,230.17,230.63,11356.0,230.21,230.67,230.17,230.63,11356.0
2024-06-10 14:40:00,230.59,230.9,230.5,230.5,4928.0,230.59,230.9,230.5,230.5,4928.0
2024-06-10 14:45:00,230.71,230.71,230.42,230.42,5916.0,230.71,230.71,230.42,230.42,5916.0
2024-06-10 14:50:00,230.41,230.87,230.41,230.87,7464.0,230.41,230.87,230.41,230.87,7464.0
2024-06-10 14:55:00,230.89,231.0,230.82,230.84,3862.0,230.89,231.0,230.82,230.84,3862.0
2024-06-10 15:00:00,230.91,231.13,230.91,231.07,5341.0,230.91,231.13,230.91,231.07,5341.0
2024-06-10 15:05:00,231.13,231.37,231.1,231.24,2042.0,231.13,231.37,231.1,231.24,2042.0
2024-06-10 15:10:00,231.21,231.25,231.02,231.14,7633.0,231.21,231.25,231.02,231.14,7633.0
2024-06-10 15:15:00,231.07,231.28,231.0,231.22,12657.0,231.07,231.28,231.0,231.22,12657.0
2024-06-10 15:20:00,231.31,231.56,231.28,231.39,6844.0,231.31,231.56,231.28,231.39,6844.0
2024-06-10 15:25:00,231.39,231.48,231.1,231.13,17296.0,231.39,231.48,231.1,231.13,17296.0
2024-06-10 15:30:00,231.12,231.64,231.09,231.31,16506.0,231.12,231.64,231.09,231.31,16506.0
2024-06-10 15:35:00,231.25,231.67,231.16,231.33,18391.0,231.25,231.67,231.16,231.33,18391.0
2024-06-10 15:40:00,231.32,231.48,231.23,231.44,12865.0,231.32,231.48,231.23,231.44,12865.0
2024-06-10 15:45:00,231.48,231.56,231.04,231.2,26420.0,231.48,231.56,231.04,231.2,26420.0
2024-06-10 15:50:00,231.17,231.52,231.11,231.11,33185.0,231.17,231.52,231.11,231.11,33185.0
2024-06-10 15:55:00,231.02,231.03,230.48,230.88,79895.0,231.02,231.03,230.48,230.88,79895.0
2024-06-11 09:30:00,231.0,232.49,230.76,231.06,10521.0,231.0,232.49,230.76,231.06,10521.0
2024-06-11 09:35:00,230.99,230.99,229.69,230.08,1300.0,230.99,230.99,229.69,230.08,1300.0
2024-06-11 09:40:00,230.32,231.04,230.32,230.99,2090.0,230.32,231.04,230.32,230.99,2090.0
2024-06-11 09:45:00,230.59,230.63,229.76,229.82,917.0,230.59,230.63,229.76,229.82,917.0
2024-06-11 09:50:00,229.89,231.17,229.89,230.87,1968.0,229.89,231.17,229.89,230.87,1968.0
2024-06-11 09:55:00,230.87,230.99,230.86,230.86,13520.0,230.87,230.99,230.86,230.86,13520.0
2024-06-11 10:00:00,231.54,232.58,231.53,232.54,2942.0,231.54,232.58,231.53,232.54,2942.0
2024-06-11 10:05:00,232.63,233.76,232.62,233.18,6107.0,232.63,233.76,232.62,233.18,6107.0
2024-06-11 10:10:00,233.09,233.1,232.87,232.92,1474.0,233.09,233.1,232.87,232.92,1474.0
2024-06-11 10:15:00,233.1,233.42,233.0,233.38,2047.0,233.1,233.42,233.0,233.38,2047.0
2024-06-11 10:20:00,233.35,233.35,232.9,232.9,3266.0,233.35,233.35,232.9,232.9,3266.0
2024-06-11 10:25:00,233.16,233.45,232.76,232.8,3600.0,233.16,233.45,232.76,232.8,3600.0
2024-06-11 10:30:00,232.75,233.16,232.54,233.13,3642.0,232.75,233.16,232.54,233.13,3642.0
2024-06-11 10:35:00,233.27,233.44,232.79,232.98,9147.0,233.27,233.44,232.79,232.98,9147.0
2024-06-11 10:40:00,233.05,233.05,232.76,232.9,1050.0,233.05,233.05,232.76,232.9,1050.0
2024-06-11 10:45:00,232.76,232.76,231.93,231.93,3213.0,232.76,232.76,231.93,231.93,3213.0
2024-06-11 10:50:00,231.83,232.38,231.38,232.3,4798.0,231.83,232.38,231.38,232.3,4798.0
2024-06-11 10:55:00,232.5,232.64,232.3,232.4,2433.0,232.5,232.64,232.3,232.4,2433.0
2024-06-11 11:00:00,232.39,232.48,232.2,232.25,2023.0,232.39,232.48,232.2,232.25,2023.0
2024-06-11 11:05:00,232.39,232.4,231.72,231.86,3595.0,232.39,232.4,231.72,231.86,3595.0
2024-06-11 11:10:00,231.88,232.05,231.87,231.98,1445.0,231.88,232.05,231.87,231.98,1445.0
2024-06-11 11:15:00,231.89,231.9,231.04,231.06,7718.0,231.89,231.9,231.04,231.06,7718.0
2024-06-11 11:20:00,231.06,231.24,230.97,231.02,4454.0,231.06,231.24,230.97,231.02,4454.0
2024-06-11 11:25:00,231.06,231.15,230.98,231.15,2803.0,231.06,231.15,230.98,231.15,2803.0
2024-06-11 11:30:00,231.06,231.06,230.93,230.93,1444.0,231.06,231.06,230.93,230.93,1444.0
2024-06-11 11:35:00,230.84,230.84,230.53,230.53,1498.0,230.84,230.84,230.53,230.53,1498.0
2024-06-11 11:40:00,230.51,230.51,230.33,230.34,881.0,230.51,230.51,230.33,230.34,881.0
2024-06-11 11:45:00,230.35,230.8,230.21,230.8,5631.0,230.35,230.8,230.21,230.8,5631.0
2024-06-11 11:50:00,230.78,230.8,230.48,230.66,2239.0,230.78,230.8,230.48,230.66,2239.0
2024-06-11 11:55:00,230.76,231.13,230.7,230.99,2329.0,230.76,231.13,230.7,230.99,2329.0
2024-06-11 12:00:00,230.91,230.97,230.47,230.71,1835.0,230.91,230.97,230.47,230.71,1835.0
2024-06-11 12:05:00,230.66,230.76,230.64,230.76,825.0,230.66,230.76,230.64,230.76,825.0
2024-06-11 12:10:00,230.76,231.27,230.75,231.26,1936.0,230.76,231.27,230.75,231.26,1936.0
2024-06-11 12:15:00,231.14,231.14,230.71,230.71,2281.0,231.14,231.14,230.71,230.71,2281.0
2024-06-11 12:20:00,230.67,230.71,230.67,230.68,1508.0,230.67,230.71,230.67,230.68,1508.0
2024-06-11 12:25:00,230.7,230.7,230.42,230.54,3534.0,230.7,230.7,230.42,230.54,3534.0
2024-06-11 12:30:00,230.65,230.83,230.65,230.74,2491.0,230.65,230.83,230.65,230.74,2491.0
2024-06-11 12:35:00,230.77,230.94,230.53,230.53,4406.0,230.77,230.94,230.53,230.53,4406.0
2024-06-11 12:40:00,230.64,230.91,230.6,230.91,2423.0,230.64,230.91,230.6,230.91,2423.0
2024-06-11 12:45:00,230.94,231.03,230.56,230.58,2026.0,230.94,231.03,230.56,230.58,2026.0
2024-06-11 12:50:00,230.47,230.51,230.16,230.22,7909.0,230.47,230.51,230.16,230.22,7909.0
2024-06-11 12:55:00,230.33,230.56,230.17,230.51,4200.0,230.33,230.56,230.17,230.51,4200.0
2024-06-11 13:00:00,230.51,231.13,230.4,230.91,2248.0,230.51,231.13,230.4,230.91,2248.0
2024-06-11 13:05:00,230.71,230.75,230.69,230.69,900.0,230.71,230.75,230.69,230.69,900.0
2024-06-11 13:10:00,230.56,230.62,230.52,230.59,3802.0,230.56,230.62,230.52,230.59,3802.0
2024-06-11 13:15:00,230.59,230.59,230.4,230.5,4569.0,230.59,230.59,230.4,230.5,4569.0
2024-06-11 13:20:00,230.49,230.55,230.47,230.47,1317.0,230.49,230.55,230.47,230.47,1317.0
2024-06-11 13:25:00,230.56,230.56,230.08,230.09,2977.0,230.56,230.56,230.08,230.09,2977.0
2024-06-11 13:30:00,230.2,230.55,230.2,230.37,7661.0,230.2,230.55,230.2,230.37,7661.0
2024-06-11 13:35:00,230.39,230.39,230.38,230.38,840.0,230.39,230.39,230.38,230.38,840.0
2024-06-11 13:40:00,230.28,230.42,230.26,230.39,2125.0,230.28,230.42,230.26,230.39,2125.0
2024-06-11 13:45:00,230.41,230.65,230.37,230.64,9189.0,230.41,230.65,230.37,230.64,9189.0
2024-06-11 13:50:00,230.54,230.67,230.11,230.5,8371.0,230.54,230.67,230.11,230.5,8371.0
2024-06-11 13:55:00,230.46,230.49,230.35,230.36,920.0,230.46,230.49,230.35,230.36,920.0
2024-06-11 14:00:00,230.49,230.58,230.17,230.42,3212.0,230.49,230.58,230.17,230.42,3212.0
2024-06-11 14:05:00,230.35,230.7,230.19,230.66,19422.0,230.35,230.7,230.19,230.66,19422.0
2024-06-11 14:10:00,230.51,231.22,230.32,230.9,24741.0,230.51,231.22,230.32,230.9,24741.0
2024-06-11 14:15:00,230.9,231.25,230.47,230.59,31933.0,230.9,231.25,230.47,230.59,31933.0
2024-06-11 14:20:00,230.6,230.77,230.59,230.69,12032.0,230.6,230.77,230.59,230.69,12032.0
2024-06-11 14:25:00,230.69,230.7,230.56,230.65,2100.0,230.69,230.7,230.56,230.65,2100.0
2024-06-11 14:30:00,230.65,230.88,230.57,230.72,5849.0,230.65,230.88,230.57,230.72,5849.0
2024-06-11 14:35:00,230.79,230.79,230.46,230.55,2192.0,230.79,230.79,230.46,230.55,2192.0
2024-06-11 14:40:00,230.62,231.0,230.62,230.7,4609.0,230.62,231.0,230.62,230.7,4609.0
2024-06-11 14:45:00,230.55,230.67,230.36,230.36,2087.0,230.55,230.67,230.36,230.36,2087.0
2024-06-11 14:50:00,230.34,230.34,230.1,230.1,1500.0,230.34,230.34,230.1,230.1,1500.0
2024-06-11 14:55:00,230.12,230.2,229.83,230.07,9229.0,230.12,230.2,229.83,230.07,9229.0
2024-06-11 15:00:00,230.08,230.51,230.07,230.45,5521.0,230.08,230.51,230.07,230.45,5521.0
2024-06-11 15:05:00,230.41,230.62,230.41,230.62,3738.0,230.41,230.62,230.41,230.62,3738.0
2024-06-11 15:10:00,230.68,230.72,230.05,230.14,4820.0,230.68,230.72,230.05,230.14,4820.0
2024-06-11 15:15:00,230.15,230.55,230.14,230.44,5137.0,230.15,230.55,230.14,230.44,5137.0
2024-06-11 15:20:00,230.35,230.35,230.05,230.18,5650.0,230.35,230.35,230.05,230.18,5650.0
2024-06-11 15:25:00,230.17,230.17,229.89,229.98,3681.0,230.17,230.17,229.89,229.98,3681.0
2024-06-11 15:30:00,229.98,230.07,229.69,229.92,6183.0,229.98,230.07,229.69,229.92,6183.0
2024-06-11 15:35:00,230.01,230.02,229.77,229.84,5995.0,230.01,230.02,229.77,229.84,5995.0
2024-06-11 15:40:00,229.81,230.17,229.8,230.17,8465.0,229.81,230.17,229.8,230.17,8465.0
2024-06-11 15:45:00,230.07,230.17,229.36,229.48,12226.0,230.07,230.17,229.36,229.48,12226.0
2024-06-11 15:50:00,229.6,230.35,229.23,230.28,31076.0,229.6,230.35,229.23,230.28,31076.0
2024-06-11 15:55:00,230.21,230.21,228.93,229.25,85004.0,230.21,230.21,228.93,229.25,85004.0
2024-06-12 09:30:00,233.32,233.63,231.15,233.63,7054.0,233.32,233.63,231.15,233.63,7054.0
2024-06-12 09:35:00,233.95,236.94,233.55,236.34,7175.0,233.95,236.94,233.55,236.34,7175.0
2024-06-12 09:40:00,235.87,237.0,235.56,236.23,12900.0,235.87,237.0,235.56,236.23,12900.0
2024-06-12 09:45:00,236.34,236.98,236.0,236.89,32561.0,236.34,236.98,236.0,236.89,32561.0
2024-06-12 09:50:00,236.54,236.74,234.89,235.05,11741.0,236.54,236.74,234.89,235.05,11741.0
2024-06-12 09:55:00,235.3,236.46,235.3,236.46,7559.0,235.3,236.46,235.3,236.46,7559.0
2024-06-12 10:00:00,236.45,236.71,236.11,236.34,6271.0,236.45,236.71,236.11,236.34,6271.0
2024-06-12 10:05:00,236.43,236.5,235.64,235.64,8634.0,236.43,236.5,235.64,235.64,8634.0
2024-06-12 10:10:00,235.64,235.82,235.0,235.58,40223.0,235.64,235.82,235.0,235.58,40223.0
2024-06-12 10:15:00,235.66,236.01,235.42,235.9,19338.0,235.66,236.01,235.42,235.9,19338.0
2024-06-12 10:20:00,235.71,235.83,235.4,235.5,3158.0,235.71,235.83,235.4,235.5,3158.0
2024-06-12 10:25:00,235.47,235.92,235.47,235.52,2173.0,235.47,235.92,235.47,235.52,2173.0
2024-06-12 10:30:00,235.51,235.89,235.37,235.69,5431.0,235.51,235.89,235.37,235.69,5431.0
2024-06-12 10:35:00,235.69,235.89,235.47,235.63,4126.0,235.69,235.89,235.47,235.63,4126.0
2024-06-12 10:40:00,235.39,235.79,235.0,235.2,9063.0,235.39,235.79,235.0,235.2,9063.0
2024-06-12 10:45:00,235.06,235.9,235.03,235.69,5194.0,235.06,235.9,235.03,235.69,5194.0
2024-06-12 10:50:00,235.81,236.03,235.53,235.92,2853.0,235.81,236.03,235.53,235.92,2853.0
2024-06-12 10:55:00,235.95,236.1,235.72,235.72,2839.0,235.95,236.1,235.72,235.72,2839.0
2024-06-12 11:00:00,235.72,235.76,235.45,235.45,3281.0,235.72,235.76,235.45,235.45,3281.0
2024-06-12 11:05:00,235.43,235.63,235.19,235.19,5982.0,235.43,235.63,235.19,235.19,5982.0
2024-06-12 11:10:00,235.11,235.25,234.89,234.89,2500.0,235.11,235.25,234.89,234.89,2500.0
2024-06-12 11:15:00,234.74,234.92,234.52,234.59,1872.0,234.74,234.92,234.52,234.59,1872.0
2024-06-12 11:20:00,234.59,234.6,233.29,233.86,7980.0,234.59,234.6,233.29,233.86,7980.0
2024-06-12 11:25:00,233.81,234.03,233.81,233.85,662.0,233.81,234.03,233.81,233.85,662.0
2024-06-12 11:30:00,233.85,233.85,232.69,232.69,6310.0,233.85,233.85,232.69,232.69,6310.0
2024-06-12 11:35:00,232.67,233.27,232.67,233.11,2900.0,232.67,233.27,232.67,233.11,2900.0
2024-06-12 11:40:00,232.93,233.15,232.81,233.15,2464.0,232.93,233.15,232.81,233.15,2464.0
2024-06-12 11:45:00,233.06,233.07,232.55,232.55,2700.0,233.06,233.07,232.55,232.55,2700.0
2024-06-12 11:50:00,232.55,232.65,232.22,232.51,4344.0,232.55,232.65,232.22,232.51,4344.0
2024-06-12 11:55:00,232.87,233.13,232.76,232.84,2011.0,232.87,233.13,232.76,232.84,2011.0
2024-06-12 12:00:00,232.68,232.86,232.48,232.86,1747.0,232.68,232.86,232.48,232.86,1747.0
2024-06-12 12:05:00,232.83,232.83,232.29,232.29,3901.0,232.83,232.83,232.29,232.29,3901.0
2024-06-12 12:10:00,232.42,233.07,232.41,233.06,3964.0,232.42,233.07,232.41,233.06,3964.0
2024-06-12 12:15:00,233.03,233.26,232.99,232.99,1140.0,233.03,233.26,232.99,232.99,1140.0
2024-06-12 12:20:00,232.81,232.9,232.54,232.9,2224.0,232.81,232.9,232.54,232.9,2224.0
2024-06-12 12:25:00,233.05,233.05,232.83,232.84,672.0,233.05,233.05,232.83,232.84,672.0
2024-06-12 12:30:00,232.94,233.03,232.63,232.63,2471.0,232.94,233.03,232.63,232.63,2471.0
2024-06-12 12:35:00,232.64,232.82,232.48,232.5,2104.0,232.64,232.82,232.48,232.5,2104.0
2024-06-12 12:40:00,232.32,232.5,232.17,232.5,1902.0,232.32,232.5,232.17,232.5,1902.0
2024-06-12 12:45:00,232.54,232.79,232.52,232.79,1200.0,232.54,232.79,232.52,232.79,1200.0
2024-06-12 12:50:00,232.64,232.71,232.51,232.7,1980.0,232.64,232.71,232.51,232.7,1980.0
2024-06-12 12:55:00,232.7,232.89,232.7,232.89,800.0,232.7,232.89,232.7,232.89,800.0
2024-06-12 13:00:00,232.86,233.14,232.85,232.9,2005.0,232.86,233.14,232.85,232.9,2005.0
2024-06-12 13:05:00,232.97,233.07,232.87,232.98,1200.0,232.97,233.07,232.87,232.98,1200.0
2024-06-12 13:10:00,233.0,233.0,232.83,232.83,3924.0,233.0,233.0,232.83,232.83,3924.0
2024-06-12 13:15:00,232.94,233.03,232.93,232.99,800.0,232.94,233.03,232.93,232.99,800.0
2024-06-12 13:20:00,232.99,233.17,232.98,233.17,1498.0,232.99,233.17,232.98,233.17,1498.0
2024-06-12 13:25:00,233.16,233.16,233.0,233.07,1535.0,233.16,233.16,233.0,233.07,1535.0
2024-06-12 13:30:00,232.96,232.96,232.42,232.82,3940.0,232.96,232.96,232.42,232.82,3940.0
2024-06-12 13:35:00,232.86,232.86,232.82,232.82,329.0,232.86,232.86,232.82,232.82,329.0
2024-06-12 13:40:00,232.91,233.1,232.84,233.1,670.0,232.91,233.1,232.84,233.1,670.0
2024-06-12 13:45:00,233.08,233.64,233.07,233.35,2541.0,233.08,233.64,233.07,233.35,2541.0
2024-06-12 13:50:00,233.44,233.68,233.43,233.68,1440.0,233.44,233.68,233.43,233.68,1440.0
2024-06-12 13:55:00,233.53,233.57,233.44,233.44,2057.0,233.53,233.57,233.44,233.44,2057.0
2024-06-12 14:00:00,233.49,233.49,231.4,232.19,4077.0,233.49,233.49,231.4,232.19,4077.0
2024-06-12 14:05:00,232.62,232.62,232.14,232.53,1546.0,232.62,232.62,232.14,232.53,1546.0
2024-06-12 14:10:00,232.81,233.28,232.81,233.28,925.0,232.81,233.28,232.81,233.28,925.0
2024-06-12 14:15:00,233.46,233.69,233.45,233.47,1300.0,233.46,233.69,233.45,233.47,1300.0
2024-06-12 14:20:00,233.61,233.61,233.11,233.32,1900.0,233.61,233.61,233.11,233.32,1900.0
2024-06-12 14:25:00,233.47,233.77,233.47,233.77,1814.0,233.47,233.77,233.47,233.77,1814.0
2024-06-12 14:30:00,233.61,234.26,233.2,234.0,5510.0,233.61,234.26,233.2,234.0,5510.0
2024-06-12 14:35:00,233.69,234.3,233.46,234.3,2000.0,233.69,234.3,233.46,234.3,2000.0
2024-06-12 14:40:00,234.62,234.62,233.61,234.2,6440.0,234.62,234.62,233.61,234.2,6440.0
2024-06-12 14:45:00,233.83,233.91,233.78,233.91,865.0,233.83,233.91,233.78,233.91,865.0
2024-06-12 14:50:00,233.95,234.18,233.54,233.73,2445.0,233.95,234.18,233.54,233.73,2445.0
2024-06-12 14:55:00,233.78,234.11,233.72,234.06,2637.0,233.78,234.11,233.72,234.06,2637.0
2024-06-12 15:00:00,233.9,234.72,233.9,234.0,3307.0,233.9,234.72,233.9,234.0,3307.0
2024-06-12 15:05:00,233.87,233.88,233.5,233.68,3111.0,233.87,233.88,233.5,233.68,3111.0
2024-06-12 15:10:00,233.65,233.83,233.5,233.81,2000.0,233.65,233.83,233.5,233.81,2000.0
2024-06-12 15:15:00,233.73,234.32,233.73,234.31,2111.0,233.73,234.32,233.73,234.31,2111.0
2024-06-12 15:20:00,234.19,234.23,232.77,232.81,4082.0,234.19,234.23,232.77,232.81,4082.0
2024-06-12 15:25:00,232.72,232.85,232.35,232.46,4786.0,232.72,232.85,232.35,232.46,4786.0
2024-06-12 15:30:00,232.59,232.69,232.24,232.49,4091.0,232.59,232.69,232.24,232.49,4091.0
2024-06-12 15:35:00,232.33,232.73,231.9,231.9,7936.0,232.33,232.73,231.9,231.9,7936.0
2024-06-12 15:40:00,231.79,232.15,231.65,232.08,6209.0,231.79,232.15,231.65,232.08,6209.0
2024-06-12 15:45:00,232.15,232.32,231.75,232.3,13023.0,232.15,232.32,231.75,232.3,13023.0
2024-06-12 15:50:00,232.24,232.24,231.56,231.64,23462.0,232.24,232.24,231.56,231.64,23462.0
2024-06-12 15:55:00,231.7,231.7,231.03,231.38,72684.0,231.7,231.7,231.03,231.38,72684.0
2024-06-13 09:30:00,230.01,230.67,228.94,229.3,4592.0,230.01,230.67,228.94,229.3,4592.0
2024-06-13 09:35:00,230.51,231.49,230.5,230.56,550.0,230.51,231.49,230.5,230.56,550.0
2024-06-13 09:40:00,230.44,230.46,229.17,229.22,1006.0,230.44,230.46,229.17,229.22,1006.0
2024-06-13 09:45:00,229.53,230.97,229.21,230.97,3670.0,229.53,230.97,229.21,230.97,3670.0
2024-06-13 09:50:00,230.97,230.97,230.97,230.97,0.0,230.97,230.97,230.97,230.97,0.0
2024-06-13 09:55:00,230.75,230.79,230.67,230.79,1100.0,230.75,230.79,230.67,230.79,1100.0
2024-06-13 10:00:00,230.89,231.39,230.59,231.39,6523.0,230.89,231.39,230.59,231.39,6523.0
2024-06-13 10:05:00,231.17,231.89,230.85,231.03,3101.0,231.17,231.89,230.85,231.03,3101.0
2024-06-13 10:10:00,232.3,232.98,232.04,232.53,1272.0,232.3,232.98,232.04,232.53,1272.0
2024-06-13 10:15:00,232.13,232.7,231.26,231.76,6936.0,232.13,232.7,231.26,231.76,6936.0
2024-06-13 10:20:00,231.65,231.97,231.61,231.62,500.0,231.65,231.97,231.61,231.62,500.0
2024-06-13 10:25:00,231.76,231.77,231.49,231.76,1611.0,231.76,231.77,231.49,231.76,1611.0
2024-06-13 10:30:00,231.89,232.27,231.88,231.98,3318.0,231.89,232.27,231.88,231.98,3318.0
2024-06-13 10:35:00,232.1,232.89,232.03,232.87,2505.0,232.1,232.89,232.03,232.87,2505.0
2024-06-13 10:40:00,232.68,232.73,232.39,232.4,1800.0,232.68,232.73,232.39,232.4,1800.0
2024-06-13 10:45:00,232.4,232.67,231.88,232.01,13616.0,232.4,232.67,231.88,232.01,13616.0
2024-06-13 10:50:00,232.27,232.29,232.01,232.02,4955.0,232.27,232.29,232.01,232.02,4955.0
2024-06-13 10:55:00,232.39,232.74,232.12,232.29,6534.0,232.39,232.74,232.12,232.29,6534.0
2024-06-13 11:00:00,232.05,232.05,231.16,231.55,5646.0,232.05,232.05,231.16,231.55,5646.0
2024-06-13 11:05:00,231.58,231.58,231.42,231.43,794.0,231.58,231.58,231.42,231.43,794.0
2024-06-13 11:10:00,231.63,231.98,231.63,231.82,3331.0,231.63,231.98,231.63,231.82,3331.0
2024-06-13 11:15:00,231.7,231.71,231.69,231.69,700.0,231.7,231.71,231.69,231.69,700.0
2024-06-13 11:20:00,231.5,231.87,231.46,231.7,3318.0,231.5,231.87,231.46,231.7,3318.0
2024-06-13 11:25:00,231.86,231.94,231.66,231.85,670.0,231.86,231.94,231.66,231.85,670.0
2024-06-13 11:30:00,231.88,231.92,231.71,231.79,1510.0,231.88,231.92,231.71,231.79,1510.0
2024-06-13 11:35:00,231.75,231.75,230.98,230.98,2250.0,231.75,231.75,230.98,230.98,2250.0
2024-06-13 11:40:00,230.97,230.99,230.66,230.67,2660.0,230.97,230.99,230.66,230.67,2660.0
2024-06-13 11:45:00,230.64,230.8,230.27,230.8,4379.0,230.64,230.8,230.27,230.8,4379.0
2024-06-13 11:50:00,230.92,231.33,230.67,230.67,5246.0,230.92,231.33,230.67,230.67,5246.0
2024-06-13 11:55:00,230.88,230.88,230.53,230.65,5610.0,230.88,230.88,230.53,230.65,5610.0
2024-06-13 12:00:00,230.36,230.5,230.07,230.3,5700.0,230.36,230.5,230.07,230.3,5700.0
2024-06-13 12:05:00,230.37,230.84,230.13,230.27,15114.0,230.37,230.84,230.13,230.27,15114.0
2024-06-13 12:10:00,230.21,230.45,230.2,230.41,3695.0,230.21,230.45,230.2,230.41,3695.0
2024-06-13 12:15:00,230.24,230.24,229.86,230.09,7230.0,230.24,230.24,229.86,230.09,7230.0
2024-06-13 12:20:00,229.99,230.24,229.9,230.12,5138.0,229.99,230.24,229.9,230.12,5138.0
2024-06-13 12:25:00,230.15,230.27,230.14,230.26,1196.0,230.15,230.27,230.14,230.26,1196.0
2024-06-13 12:30:00,230.27,230.4,230.26,230.4,989.0,230.27,230.4,230.26,230.4,989.0
2024-06-13 12:35:00,230.41,230.43,230.41,230.43,300.0,230.41,230.43,230.41,230.43,300.0
2024-06-13 12:40:00,230.4,230.63,230.2,230.48,4493.0,230.4,230.63,230.2,230.48,4493.0
2024-06-13 12:45:00,230.41,230.45,230.33,230.33,543.0,230.41,230.45,230.33,230.33,543.0
2024-06-13 12:50:00,230.4,230.75,230.29,230.75,2645.0,230.4,230.75,230.29,230.75,2645.0
2024-06-13 12:55:00,230.74,230.74,230.45,230.68,2373.0,230.74,230.74,230.45,230.68,2373.0
2024-06-13 13:00:00,230.7,231.0,230.69,230.91,2139.0,230.7,231.0,230.69,230.91,2139.0
2024-06-13 13:05:00,230.9,231.04,230.73,230.73,1626.0,230.9,231.04,230.73,230.73,1626.0
2024-06-13 13:10:00,230.77,230.77,230.52,230.72,1557.0,230.77,230.77,230.52,230.72,1557.0
2024-06-13 13:15:00,230.75,230.86,230.67,230.71,2000.0,230.75,230.86,230.67,230.71,2000.0
2024-06-13 13:20:00,230.78,230.78,230.75,230.75,200.0,230.78,230.78,230.75,230.75,200.0
2024-06-13 13:25:00,230.77,231.05,230.66,231.05,1704.0,230.77,231.05,230.66,231.05,1704.0
2024-06-13 13:30:00,231.08,231.1,230.92,231.06,2742.0,231.08,231.1,230.92,231.06,2742.0
2024-06-13 13:35:00,230.98,230.98,230.5,230.64,4592.0,230.98,230.98,230.5,230.64,4592.0
2024-06-13 13:40:00,230.63,230.76,230.57,230.68,3541.0,230.63,230.76,230.57,230.68,3541.0
2024-06-13 13:45:00,230.55,230.63,230.26,230.53,4152.0,230.55,230.63,230.26,230.53,4152.0
2024-06-13 13:50:00,230.42,230.56,230.42,230.45,1097.0,230.42,230.56,230.42,230.45,1097.0
2024-06-13 13:55:00,230.43,230.51,230.35,230.35,1000.0,230.43,230.51,230.35,230.35,1000.0
2024-06-13 14:00:00,230.34,230.34,229.93,229.93,1808.0,230.34,230.34,229.93,229.93,1808.0
2024-06-13 14:05:00,229.87,230.66,229.87,230.66,3361.0,229.87,230.66,229.87,230.66,3361.0
2024-06-13 14:10:00,230.52,230.6,230.28,230.28,5629.0,230.52,230.6,230.28,230.28,5629.0
2024-06-13 14:15:00,230.41,231.2,230.33,231.12,4058.0,230.41,231.2,230.33,231.12,4058.0
2024-06-13 14:20:00,231.1,231.3,231.1,231.3,2803.0,231.1,231.3,231.1,231.3,2803.0
2024-06-13 14:25:00,231.33,231.33,230.99,231.09,3148.0,231.33,231.33,230.99,231.09,3148.0
2024-06-13 14:30:00,231.03,231.16,230.99,231.05,3711.0,231.03,231.16,230.99,231.05,3711.0
2024-06-13 14:35:00,231.21,231.55,231.21,231.26,2387.0,231.21,231.55,231.21,231.26,2387.0
2024-06-13 14:40:00,231.42,231.57,231.41,231.54,905.0,231.42,231.57,231.41,231.54,905.0
2024-06-13 14:45:00,231.54,231.54,231.36,231.41,800.0,231.54,231.54,231.36,231.41,800.0
2024-06-13 14:50:00,231.28,231.39,231.23,231.23,934.0,231.28,231.39,231.23,231.23,934.0
2024-06-13 14:55:00,231.32,231.42,231.32,231.42,1100.0,231.32,231.42,231.32,231.42,1100.0
2024-06-13 15:00:00,231.33,231.55,231.3,231.54,2366.0,231.33,231.55,231.3,231.54,2366.0
2024-06-13 15:05:00,231.48,231.72,231.44,231.72,1329.0,231.48,231.72,231.44,231.72,1329.0
2024-06-13 15:10:00,231.83,231.9,231.51,231.62,3475.0,231.83,231.9,231.51,231.62,3475.0
2024-06-13 15:15:00,231.47,231.56,231.43,231.56,600.0,231.47,231.56,231.43,231.56,600.0
2024-06-13 15:20:00,231.61,231.84,231.6,231.79,3407.0,231.61,231.84,231.6,231.79,3407.0
2024-06-13 15:25:00,231.81,232.16,231.69,232.09,5636.0,231.81,232.16,231.69,232.09,5636.0
2024-06-13 15:30:00,232.12,232.23,231.73,231.84,6300.0,232.12,232.23,231.73,231.84,6300.0
2024-06-13 15:35:00,231.69,231.74,231.45,231.74,3853.0,231.69,231.74,231.45,231.74,3853.0
2024-06-13 15:40:00,231.75,231.98,231.67,231.76,3992.0,231.75,231.98,231.67,231.76,3992.0
2024-06-13 15:45:00,231.76,231.97,231.62,231.96,6960.0,231.76,231.97,231.62,231.96,6960.0
2024-06-13 15:50:00,231.99,231.99,231.51,231.52,16364.0,231.99,231.99,231.51,231.52,16364.0
2024-06-13 15:55:00,231.51,231.68,231.37,231.42,36600.0,231.51,231.68,231.37,231.42,36600.0
2024-06-14 09:30:00,228.83,228.83,228.83,228.83,3017.0,228.83,228.83,228.83,228.83,3017.0
2024-06-14 09:35:00,230.14,230.22,229.39,229.39,1000.0,230.14,230.22,229.39,229.39,1000.0
2024-06-14 09:40:00,229.38,229.91,229.38,229.41,300.0,229.38,229.91,229.38,229.41,300.0
2024-06-14 09:45:00,229.06,229.11,229.06,229.11,200.0,229.06,229.11,229.06,229.11,200.0
2024-06-14 09:50:00,229.4,230.02,229.03,230.02,4184.0,229.4,230.02,229.03,230.02,4184.0
2024-06-14 09:55:00,229.43,229.74,229.43,229.74,300.0,229.43,229.74,229.43,229.74,300.0
2024-06-14 10:00:00,229.74,229.74,229.0,229.03,3654.0,229.74,229.74,229.0,229.03,3654.0
2024-06-14 10:05:00,228.81,228.81,227.81,227.81,994.0,228.81,228.81,227.81,227.81,994.0
2024-06-14 10:10:00,227.79,228.11,227.39,227.4,736.0,227.79,228.11,227.39,227.4,736.0
2024-06-14 10:15:00,227.4,228.39,227.39,227.82,2951.0,227.4,228.39,227.39,227.82,2951.0
2024-06-14 10:20:00,227.8,227.8,227.8,227.8,459.0,227.8,227.8,227.8,227.8,459.0
2024-06-14 10:25:00,228.03,228.33,227.83,228.02,1402.0,228.03,228.33,227.83,228.02,1402.0
2024-06-14 10:30:00,227.98,228.24,227.43,228.07,8718.0,227.98,228.24,227.43,228.07,8718.0
2024-06-14 10:35:00,228.17,228.17,227.63,227.8,4763.0,228.17,228.17,227.63,227.8,4763.0
2024-06-14 10:40:00,227.69,228.16,227.68,228.16,3804.0,227.69,228.16,227.68,228.16,3804.0
2024-06-14 10:45:00,228.21,228.44,228.01,228.01,738.0,228.21,228.44,228.01,228.01,738.0
2024-06-14 10:50:00,228.26,228.54,228.26,228.39,1778.0,228.26,228.54,228.26,228.39,1778.0
2024-06-14 10:55:00,228.19,228.35,228.07,228.35,2129.0,228.19,228.35,228.07,228.35,2129.0
2024-06-14 11:00:00,228.18,228.18,228.0,228.08,601.0,228.18,228.18,228.0,228.08,601.0
2024-06-14 11:05:00,227.93,228.06,227.75,228.01,1977.0,227.93,228.06,227.75,228.01,1977.0
2024-06-14 11:10:00,227.91,227.99,227.82,227.91,3001.0,227.91,227.99,227.82,227.91,3001.0
2024-06-14 11:15:00,227.9,227.96,227.46,227.8,5810.0,227.9,227.96,227.46,227.8,5810.0
2024-06-14 11:20:00,227.92,228.05,227.84,227.87,4753.0,227.92,228.05,227.84,227.87,4753.0
2024-06-14 11:25:00,227.84,228.31,227.78,227.79,4449.0,227.84,228.31,227.78,227.79,4449.0
2024-06-14 11:30:00,227.89,227.98,227.78,227.95,1981.0,227.89,227.98,227.78,227.95,1981.0
2024-06-14 11:35:00,227.95,227.98,227.75,227.98,803.0,227.95,227.98,227.75,227.98,803.0
2024-06-14 11:40:00,227.6,227.64,227.41,227.62,1078.0,227.6,227.64,227.41,227.62,1078.0
2024-06-14 11:45:00,227.48,227.58,227.43,227.43,300.0,227.48,227.58,227.43,227.43,300.0
2024-06-14 11:50:00,227.56,227.93,227.36,227.79,4018.0,227.56,227.93,227.36,227.79,4018.0
2024-06-14 11:55:00,227.8,228.12,227.79,228.06,2000.0,227.8,228.12,227.79,228.06,2000.0
2024-06-14 12:00:00,228.06,228.06,227.8,227.83,786.0,228.06,228.06,227.8,227.83,786.0
2024-06-14 12:05:00,227.72,227.8,227.55,227.76,1874.0,227.72,227.8,227.55,227.76,1874.0
2024-06-14 12:10:00,227.69,227.76,227.64,227.76,500.0,227.69,227.76,227.64,227.76,500.0
2024-06-14 12:15:00,227.88,227.91,227.7,227.71,3048.0,227.88,227.91,227.7,227.71,3048.0
2024-06-14 12:20:00,227.69,227.69,227.5,227.52,600.0,227.69,227.69,227.5,227.52,600.0
2024-06-14 12:25:00,227.56,227.88,227.55,227.79,2856.0,227.56,227.88,227.55,227.79,2856.0
2024-06-14 12:30:00,227.78,227.87,227.74,227.79,1353.0,227.78,227.87,227.74,227.79,1353.0
2024-06-14 12:35:00,227.67,227.71,227.43,227.46,2420.0,227.67,227.71,227.43,227.46,2420.0
2024-06-14 12:40:00,227.51,227.92,227.51,227.81,2704.0,227.51,227.92,227.51,227.81,2704.0
2024-06-14 12:45:00,227.81,227.96,227.8,227.8,1805.0,227.81,227.96,227.8,227.8,1805.0
2024-06-14 12:50:00,227.9,228.1,227.84,228.01,2060.0,227.9,228.1,227.84,228.01,2060.0
2024-06-14 12:55:00,228.05,228.05,227.85,227.88,1668.0,228.05,228.05,227.85,227.88,1668.0
2024-06-14 13:00:00,227.89,228.02,227.86,227.86,1596.0,227.89,228.02,227.86,227.86,1596.0
2024-06-14 13:05:00,227.73,227.94,227.73,227.87,2323.0,227.73,227.94,227.73,227.87,2323.0
2024-06-14 13:10:00,227.96,228.05,227.87,227.98,1602.0,227.96,228.05,227.87,227.98,1602.0
2024-06-14 13:15:00,228.09,228.14,227.95,227.95,934.0,228.09,228.14,227.95,227.95,934.0
2024-06-14 13:20:00,228.08,228.1,228.05,228.05,601.0,228.08,228.1,228.05,228.05,601.0
2024-06-14 13:25:00,227.95,228.49,227.95,228.07,5028.0,227.95,228.49,227.95,228.07,5028.0
2024-06-14 13:30:00,228.16,228.33,228.16,228.25,1001.0,228.16,228.33,228.16,228.25,1001.0
2024-06-14 13:35:00,228.12,228.12,228.0,228.0,1450.0,228.12,228.12,228.0,228.0,1450.0
2024-06-14 13:40:00,228.07,228.08,227.85,227.93,1382.0,228.07,228.08,227.85,227.93,1382.0
2024-06-14 13:45:00,227.92,228.05,227.81,227.81,500.0,227.92,228.05,227.81,227.81,500.0
2024-06-14 13:50:00,227.95,228.14,227.87,228.06,1804.0,227.95,228.14,227.87,228.06,1804.0
2024-06-14 13:55:00,228.07,228.08,227.97,228.0,1291.0,228.07,228.08,227.97,228.0,1291.0
2024-06-14 14:00:00,228.01,228.35,227.99,228.35,2134.0,228.01,228.35,227.99,228.35,2134.0
2024-06-14 14:05:00,228.23,228.42,228.03,228.03,2216.0,228.23,228.42,228.03,228.03,2216.0
2024-06-14 14:10:00,228.2,228.21,228.03,228.03,1312.0,228.2,228.21,228.03,228.03,1312.0
2024-06-14 14:15:00,227.92,228.05,227.82,228.01,2934.0,227.92,228.05,227.82,228.01,2934.0
2024-06-14 14:20:00,228.0,228.0,228.0,228.0,100.0,228.0,228.0,228.0,228.0,100.0
2024-06-14 14:25:00,228.03,228.03,227.54,227.7,5321.0,228.03,228.03,227.54,227.7,5321.0
2024-06-14 14:30:00,227.7,227.71,227.7,227.71,591.0,227.7,227.71,227.7,227.71,591.0
2024-06-14 14:35:00,227.67,227.76,227.57,227.68,2273.0,227.67,227.76,227.57,227.68,2273.0
2024-06-14 14:40:00,227.68,227.89,227.56,227.88,2264.0,227.68,227.89,227.56,227.88,2264.0
2024-06-14 14:45:00,227.91,228.04,227.85,227.85,2154.0,227.91,228.04,227.85,227.85,2154.0
2024-06-14 14:50:00,227.86,227.94,227.78,227.91,1135.0,227.86,227.94,227.78,227.91,1135.0
2024-06-14 14:55:00,227.91,227.93,227.8,227.87,3425.0,227.91,227.93,227.8,227.87,3425.0
2024-06-14 15:00:00,227.79,227.88,227.79,227.88,700.0,227.79,227.88,227.79,227.88,700.0
2024-06-14 15:05:00,227.86,227.97,227.8,227.96,3259.0,227.86,227.97,227.8,227.96,3259.0
2024-06-14 15:10:00,227.89,227.92,227.52,227.57,4524.0,227.89,227.92,227.52,227.57,4524.0
2024-06-14 15:15:00,227.57,227.57,227.4,227.51,4354.0,227.57,227.57,227.4,227.51,4354.0
2024-06-14 15:20:00,227.51,227.51,227.34,227.41,2205.0,227.51,227.51,227.34,227.41,2205.0
2024-06-14 15:25:00,227.42,227.58,227.36,227.46,6304.0,227.42,227.58,227.36,227.46,6304.0
2024-06-14 15:30:00,227.47,227.89,227.32,227.52,8223.0,227.47,227.89,227.32,227.52,8223.0
2024-06-14 15:35:00,227.52,227.62,227.43,227.53,6369.0,227.52,227.62,227.43,227.53,6369.0
2024-06-14 15:40:00,227.52,227.53,226.79,226.83,8759.0,227.52,227.53,226.79,226.83,8759.0
2024-06-14 15:45:00,226.83,226.96,226.49,226.92,9014.0,226.83,226.96,226.49,226.92,9014.0
2024-06-14 15:50:00,226.86,227.78,226.68,227.43,39143.0,226.86,227.78,226.68,227.43,39143.0
2024-06-14 15:55:00,227.42,228.07,227.28,227.95,73238.0,227.42,228.07,227.28,227.95,73238.0
2024-06-17 09:30:00,229.56,229.56,228.5,228.51,10972.0,229.56,229.56,228.5,228.51,10972.0
2024-06-17 09:35:00,229.5,230.77,229.28,230.05,2400.0,229.5,230.77,229.28,230.05,2400.0
2024-06-17 09:40:00,230.05,230.14,228.82,229.41,3429.0,230.05,230.14,228.82,229.41,3429.0
2024-06-17 09:45:00,229.41,231.39,229.41,230.61,9048.0,229.41,231.39,229.41,230.61,9048.0
2024-06-17 09:50:00,230.81,231.44,230.35,230.63,5021.0,230.81,231.44,230.35,230.63,5021.0
2024-06-17 09:55:00,230.66,231.62,230.62,230.97,2400.0,230.66,231.62,230.62,230.97,2400.0
2024-06-17 10:00:00,231.16,231.23,230.65,231.18,6278.0,231.16,231.23,230.65,231.18,6278.0
2024-06-17 10:05:00,231.0,231.51,230.97,231.12,7905.0,231.0,231.51,230.97,231.12,7905.0
2024-06-17 10:10:00,230.82,231.37,230.8,231.19,9243.0,230.82,231.37,230.8,231.19,9243.0
2024-06-17 10:15:00,231.0,231.29,230.66,231.29,2905.0,231.0,231.29,230.66,231.29,2905.0
2024-06-17 10:20:00,231.23,231.27,231.06,231.26,2739.0,231.23,231.27,231.06,231.26,2739.0
2024-06-17 10:25:00,230.99,231.0,230.75,230.84,1800.0,230.99,231.0,230.75,230.84,1800.0
2024-06-17 10:30:00,231.08,231.48,230.94,231.41,3188.0,231.08,231.48,230.94,231.41,3188.0
2024-06-17 10:35:00,231.41,231.51,231.12,231.21,2188.0,231.41,231.51,231.12,231.21,2188.0
2024-06-17 10:40:00,231.18,231.49,231.18,231.38,6284.0,231.18,231.49,231.18,231.38,6284.0
2024-06-17 10:45:00,231.38,231.9,231.38,231.78,8957.0,231.38,231.9,231.38,231.78,8957.0
2024-06-17 10:50:00,231.78,231.87,231.64,231.83,2747.0,231.78,231.87,231.64,231.83,2747.0
2024-06-17 10:55:00,231.88,232.27,231.88,232.27,3517.0,231.88,232.27,231.88,232.27,3517.0
2024-06-17 11:00:00,232.26,232.74,232.25,232.73,2423.0,232.26,232.74,232.25,232.73,2423.0
2024-06-17 11:05:00,232.58,232.9,232.57,232.73,3810.0,232.58,232.9,232.57,232.73,3810.0
2024-06-17 11:10:00,232.74,233.05,232.73,232.91,3732.0,232.74,233.05,232.73,232.91,3732.0
2024-06-17 11:15:00,232.9,233.13,232.9,232.97,3966.0,232.9,233.13,232.9,232.97,3966.0
2024-06-17 11:20:00,232.96,233.09,232.57,232.88,4380.0,232.96,233.09,232.57,232.88,4380.0
2024-06-17 11:25:00,232.7,232.72,232.25,232.25,7169.0,232.7,232.72,232.25,232.25,7169.0
2024-06-17 11:30:00,232.25,232.51,232.16,232.25,1765.0,232.25,232.51,232.16,232.25,1765.0
2024-06-17 11:35:00,232.32,232.5,232.24,232.48,3800.0,232.32,232.5,232.24,232.48,3800.0
2024-06-17 11:40:00,232.48,232.7,232.35,232.35,5778.0,232.48,232.7,232.35,232.35,5778.0
2024-06-17 11:45:00,232.39,232.75,232.34,232.63,6811.0,232.39,232.75,232.34,232.63,6811.0
2024-06-17 11:50:00,232.66,232.67,232.59,232.65,1710.0,232.66,232.67,232.59,232.65,1710.0
2024-06-17 11:55:00,232.65,232.77,232.51,232.51,2533.0,232.65,232.77,232.51,232.51,2533.0
2024-06-17 12:00:00,232.57,232.74,232.56,232.63,2924.0,232.57,232.74,232.56,232.63,2924.0
2024-06-17 12:05:00,232.63,232.8,232.63,232.8,4501.0,232.63,232.8,232.63,232.8,4501.0
2024-06-17 12:10:00,232.87,233.37,232.78,233.33,18557.0,232.87,233.37,232.78,233.33,18557.0
2024-06-17 12:15:00,233.41,233.5,233.05,233.22,2990.0,233.41,233.5,233.05,233.22,2990.0
2024-06-17 12:20:00,233.26,233.38,233.16,233.17,2204.0,233.26,233.38,233.16,233.17,2204.0
2024-06-17 12:25:00,233.32,233.63,233.28,233.57,7109.0,233.32,233.63,233.28,233.57,7109.0
2024-06-17 12:30:00,233.45,233.46,232.56,232.61,6915.0,233.45,233.46,232.56,232.61,6915.0
2024-06-17 12:35:00,232.66,232.75,232.45,232.46,1467.0,232.66,232.75,232.45,232.46,1467.0
2024-06-17 12:40:00,232.38,232.56,232.3,232.31,2453.0,232.38,232.56,232.3,232.31,2453.0
2024-06-17 12:45:00,232.43,232.6,232.3,232.52,1593.0,232.43,232.6,232.3,232.52,1593.0
2024-06-17 12:50:00,232.53,233.04,232.37,232.91,11842.0,232.53,233.04,232.37,232.91,11842.0
2024-06-17 12:55:00,232.85,233.07,232.85,233.07,2346.0,232.85,233.07,232.85,233.07,2346.0
2024-06-17 13:00:00,232.96,233.15,232.95,233.15,608.0,232.96,233.15,232.95,233.15,608.0
2024-06-17 13:05:00,233.16,233.21,232.74,232.79,5294.0,233.16,233.21,232.74,232.79,5294.0
2024-06-17 13:10:00,232.56,232.62,232.55,232.55,818.0,232.56,232.62,232.55,232.55,818.0
2024-06-17 13:15:00,232.6,232.78,232.56,232.66,2951.0,232.6,232.78,232.56,232.66,2951.0
2024-06-17 13:20:00,232.74,232.87,232.46,232.59,5475.0,232.74,232.87,232.46,232.59,5475.0
2024-06-17 13:25:00,232.62,233.07,232.62,233.07,8816.0,232.62,233.07,232.62,233.07,8816.0
2024-06-17 13:30:00,233.08,233.15,232.96,233.15,1164.0,233.08,233.15,232.96,233.15,1164.0
2024-06-17 13:35:00,232.98,233.19,232.98,233.19,575.0,232.98,233.19,232.98,233.19,575.0
2024-06-17 13:40:00,233.07,233.13,232.42,232.57,7323.0,233.07,233.13,232.42,232.57,7323.0
2024-06-17 13:45:00,232.62,232.78,232.55,232.55,10600.0,232.62,232.78,232.55,232.55,10600.0
2024-06-17 13:50:00,232.65,233.06,232.56,233.06,15986.0,232.65,233.06,232.56,233.06,15986.0
2024-06-17 13:55:00,233.06,233.54,233.05,233.27,10137.0,233.06,233.54,233.05,233.27,10137.0
2024-06-17 14:00:00,233.27,233.42,233.11,233.16,6868.0,233.27,233.42,233.11,233.16,6868.0
2024-06-17 14:05:00,233.26,233.38,233.15,233.3,3190.0,233.26,233.38,233.15,233.3,3190.0
2024-06-17 14:10:00,233.3,233.34,232.93,232.98,4932.0,233.3,233.34,232.93,232.98,4932.0
2024-06-17 14:15:00,233.06,233.47,233.05,233.39,7066.0,233.06,233.47,233.05,233.39,7066.0
2024-06-17 14:20:00,233.41,233.42,233.3,233.38,1816.0,233.41,233.42,233.3,233.38,1816.0
2024-06-17 14:25:00,233.36,233.36,233.13,233.18,2891.0,233.36,233.36,233.13,233.18,2891.0
2024-06-17 14:30:00,233.22,233.3,233.14,233.19,1805.0,233.22,233.3,233.14,233.19,1805.0
2024-06-17 14:35:00,233.28,233.93,233.28,233.59,14034.0,233.28,233.93,233.28,233.59,14034.0
2024-06-17 14:40:00,233.48,234.08,233.48,234.06,9494.0,233.48,234.08,233.48,234.06,9494.0
2024-06-17 14:45:00,234.12,234.21,233.75,233.85,3286.0,234.12,234.21,233.75,233.85,3286.0
2024-06-17 14:50:00,233.76,233.76,233.35,233.48,2568.0,233.76,233.76,233.35,233.48,2568.0
2024-06-17 14:55:00,233.33,233.73,233.31,233.71,2870.0,233.33,233.73,233.31,233.71,2870.0
2024-06-17 15:00:00,233.88,234.1,233.74,234.1,3727.0,233.88,234.1,233.74,234.1,3727.0
2024-06-17 15:05:00,233.93,234.08,233.75,234.04,805.0,233.93,234.08,233.75,234.04,805.0
2024-06-17 15:10:00,234.19,234.19,233.99,234.1,2609.0,234.19,234.19,233.99,234.1,2609.0
2024-06-17 15:15:00,234.11,234.11,234.08,234.09,540.0,234.11,234.11,234.08,234.09,540.0
2024-06-17 15:20:00,234.09,234.14,233.98,234.0,1913.0,234.09,234.14,233.98,234.0,1913.0
2024-06-17 15:25:00,234.09,234.09,233.48,233.52,3986.0,234.09,234.09,233.48,233.52,3986.0
2024-06-17 15:30:00,233.66,233.83,233.48,233.76,5118.0,233.66,233.83,233.48,233.76,5118.0
2024-06-17 15:35:00,233.69,233.69,233.4,233.51,4752.0,233.69,233.69,233.4,233.51,4752.0
2024-06-17 15:40:00,233.44,233.61,232.98,232.98,10048.0,233.44,233.61,232.98,232.98,10048.0
2024-06-17 15:45:00,232.89,233.09,232.72,232.98,9693.0,232.89,233.09,232.72,232.98,9693.0
2024-06-17 15:50:00,233.04,233.4,232.87,233.23,19528.0,233.04,233.4,232.87,233.23,19528.0
2024-06-17 15:55:00,233.23,233.45,232.96,233.41,54019.0,233.23,233.45,232.96,233.41,54019.0
2024-06-18 09:30:00,233.04,233.04,231.6,231.6,2542.0,233.04,233.04,231.6,231.6,2542.0
2024-06-18 09:35:00,231.51,233.43,231.51,232.97,5263.0,231.51,233.43,231.51,232.97,5263.0
2024-06-18 09:40:00,232.98,233.17,232.7,232.76,2964.0,232.98,233.17,232.7,232.76,2964.0
2024-06-18 09:45:00,232.75,232.75,232.38,232.58,400.0,232.75,232.75,232.38,232.58,400.0
2024-06-18 09:50:00,232.42,232.55,232.25,232.45,800.0,232.42,232.55,232.25,232.45,800.0
2024-06-18 09:55:00,232.75,233.06,232.34,232.45,1500.0,232.75,233.06,232.34,232.45,1500.0
2024-06-18 10:00:00,232.44,233.07,232.44,233.05,1148.0,232.44,233.07,232.44,233.05,1148.0
2024-06-18 10:05:00,232.89,234.08,232.89,233.7,4374.0,232.89,234.08,232.89,233.7,4374.0
2024-06-18 10:10:00,233.76,233.76,233.18,233.47,5633.0,233.76,233.76,233.18,233.47,5633.0
2024-06-18 10:15:00,233.88,234.11,233.64,233.95,1858.0,233.88,234.11,233.64,233.95,1858.0
2024-06-18 10:20:00,233.96,233.96,233.57,233.75,748.0,233.96,233.96,233.57,233.75,748.0
2024-06-18 10:25:00,233.44,233.87,233.44,233.54,2222.0,233.44,233.87,233.44,233.54,2222.0
2024-06-18 10:30:00,233.59,233.6,233.27,233.28,1004.0,233.59,233.6,233.27,233.28,1004.0
2024-06-18 10:35:00,233.23,233.29,233.14,233.14,400.0,233.23,233.29,233.14,233.14,400.0
2024-06-18 10:40:00,233.28,233.28,232.92,233.05,1736.0,233.28,233.28,232.92,233.05,1736.0
2024-06-18 10:45:00,233.15,233.49,233.14,233.47,2518.0,233.15,233.49,233.14,233.47,2518.0
2024-06-18 10:50:00,233.33,233.33,232.82,233.15,3144.0,233.33,233.33,232.82,233.15,3144.0
2024-06-18 10:55:00,233.32,233.49,233.14,233.32,1404.0,233.32,233.49,233.14,233.32,1404.0
2024-06-18 11:00:00,233.49,233.53,233.08,233.08,2651.0,233.49,233.53,233.08,233.08,2651.0
2024-06-18 11:05:00,233.03,233.18,233.0,233.17,721.0,233.03,233.18,233.0,233.17,721.0
2024-06-18 11:10:00,233.25,233.46,233.09,233.46,802.0,233.25,233.46,233.09,233.46,802.0
2024-06-18 11:15:00,233.55,233.55,233.48,233.49,1088.0,233.55,233.55,233.48,233.49,1088.0
2024-06-18 11:20:00,233.55,233.79,233.54,233.78,1905.0,233.55,233.79,233.54,233.78,1905.0
2024-06-18 11:25:00,233.76,233.76,233.39,233.54,2997.0,233.76,233.76,233.39,233.54,2997.0
2024-06-18 11:30:00,233.39,233.48,233.39,233.42,600.0,233.39,233.48,233.39,233.42,600.0
2024-06-18 11:35:00,233.56,233.56,233.44,233.44,200.0,233.56,233.56,233.44,233.44,200.0
2024-06-18 11:40:00,233.49,233.69,233.32,233.32,2489.0,233.49,233.69,233.32,233.32,2489.0
2024-06-18 11:45:00,233.46,233.92,233.46,233.92,1000.0,233.46,233.92,233.46,233.92,1000.0
2024-06-18 11:50:00,234.04,234.04,233.65,233.69,2010.0,234.04,234.04,233.65,233.69,2010.0
2024-06-18 11:55:00,233.68,234.08,233.33,234.08,6422.0,233.68,234.08,233.33,234.08,6422.0
2024-06-18 12:00:00,233.95,234.21,233.78,234.02,1484.0,233.95,234.21,233.78,234.02,1484.0
2024-06-18 12:05:00,234.05,234.16,233.92,233.92,649.0,234.05,234.16,233.92,233.92,649.0
2024-06-18 12:10:00,233.95,234.07,233.88,234.07,1082.0,233.95,234.07,233.88,234.07,1082.0
2024-06-18 12:15:00,234.08,234.18,233.9,234.18,1700.0,234.08,234.18,233.9,234.18,1700.0
2024-06-18 12:20:00,234.09,234.18,233.95,234.12,2206.0,234.09,234.18,233.95,234.12,2206.0
2024-06-18 12:25:00,234.11,234.12,233.88,233.98,1500.0,234.11,234.12,233.88,233.98,1500.0
2024-06-18 12:30:00,233.92,234.15,233.85,234.15,1659.0,233.92,234.15,233.85,234.15,1659.0
2024-06-18 12:35:00,234.2,234.36,234.07,234.07,1003.0,234.2,234.36,234.07,234.07,1003.0
2024-06-18 12:40:00,234.17,234.23,233.92,233.93,1300.0,234.17,234.23,233.92,233.93,1300.0
2024-06-18 12:45:00,233.98,233.98,233.92,233.93,400.0,233.98,233.98,233.92,233.93,400.0
2024-06-18 12:50:00,233.91,234.16,233.78,233.93,3880.0,233.91,234.16,233.78,233.93,3880.0
2024-06-18 12:55:00,233.97,234.28,233.96,234.15,785.0,233.97,234.28,233.96,234.15,785.0
2024-06-18 13:00:00,234.09,234.1,234.09,234.09,400.0,234.09,234.1,234.09,234.09,400.0
2024-06-18 13:05:00,234.09,234.19,233.96,233.99,1100.0,234.09,234.19,233.96,233.99,1100.0
2024-06-18 13:10:00,234.1,234.1,233.96,234.07,533.0,234.1,234.1,233.96,234.07,533.0
2024-06-18 13:15:00,233.96,234.3,233.84,234.3,3156.0,233.96,234.3,233.84,234.3,3156.0
2024-06-18 13:20:00,234.18,234.24,234.16,234.17,600.0,234.18,234.24,234.16,234.17,600.0
2024-06-18 13:25:00,234.27,234.48,234.27,234.48,600.0,234.27,234.48,234.27,234.48,600.0
2024-06-18 13:30:00,234.32,234.32,234.2,234.23,617.0,234.32,234.32,234.2,234.23,617.0
2024-06-18 13:35:00,234.37,234.65,234.23,234.65,903.0,234.37,234.65,234.23,234.65,903.0
2024-06-18 13:40:00,234.59,234.59,233.9,234.0,10031.0,234.59,234.59,233.9,234.0,10031.0
2024-06-18 13:45:00,234.11,234.58,234.01,234.44,5931.0,234.11,234.58,234.01,234.44,5931.0
2024-06-18 13:50:00,234.4,234.47,234.4,234.46,807.0,234.4,234.47,234.4,234.46,807.0
2024-06-18 13:55:00,234.46,234.81,234.39,234.73,2153.0,234.46,234.81,234.39,234.73,2153.0
2024-06-18 14:00:00,234.74,234.74,234.18,234.38,4143.0,234.74,234.74,234.18,234.38,4143.0
2024-06-18 14:05:00,234.54,234.65,234.54,234.65,300.0,234.54,234.65,234.54,234.65,300.0
2024-06-18 14:10:00,234.65,234.65,234.38,234.38,600.0,234.65,234.65,234.38,234.38,600.0
2024-06-18 14:15:00,234.46,234.46,234.33,234.34,200.0,234.46,234.46,234.33,234.34,200.0
2024-06-18 14:20:00,234.21,234.32,234.11,234.14,1327.0,234.21,234.32,234.11,234.14,1327.0
2024-06-18 14:25:00,234.11,234.65,234.06,234.56,3795.0,234.11,234.65,234.06,234.56,3795.0
2024-06-18 14:30:00,234.56,234.56,234.54,234.55,200.0,234.56,234.56,234.54,234.55,200.0
2024-06-18 14:35:00,234.46,234.53,234.41,234.43,2270.0,234.46,234.53,234.41,234.43,2270.0
2024-06-18 14:40:00,234.51,234.62,234.51,234.61,1186.0,234.51,234.62,234.51,234.61,1186.0
2024-06-18 14:45:00,234.58,234.58,234.56,234.56,400.0,234.58,234.58,234.56,234.56,400.0
2024-06-18 14:50:00,234.49,234.49,234.3,234.38,2621.0,234.49,234.49,234.3,234.38,2621.0
2024-06-18 14:55:00,234.41,234.41,234.22,234.28,3150.0,234.41,234.41,234.22,234.28,3150.0
2024-06-18 15:00:00,234.36,234.42,234.2,234.33,3300.0,234.36,234.42,234.2,234.33,3300.0
2024-06-18 15:05:00,234.31,234.32,233.96,234.04,2418.0,234.31,234.32,233.96,234.04,2418.0
2024-06-18 15:10:00,233.91,233.93,233.54,233.68,4627.0,233.91,233.93,233.54,233.68,4627.0
2024-06-18 15:15:00,233.5,233.71,233.49,233.63,2500.0,233.5,233.71,233.49,233.63,2500.0
2024-06-18 15:20:00,233.61,233.82,233.5,233.82,1622.0,233.61,233.82,233.5,233.82,1622.0
2024-06-18 15:25:00,233.78,234.12,233.72,233.81,6633.0,233.78,234.12,233.72,233.81,6633.0
2024-06-18 15:30:00,233.75,233.77,233.65,233.73,3335.0,233.75,233.77,233.65,233.73,3335.0
2024-06-18 15:35:00,233.88,233.88,233.38,233.4,4889.0,233.88,233.88,233.38,233.4,4889.0
2024-06-18 15:40:00,233.38,233.45,233.18,233.24,2817.0,233.38,233.45,233.18,233.24,2817.0
2024-06-18 15:45:00,233.24,233.69,233.21,233.67,5802.0,233.24,233.69,233.21,233.67,5802.0
2024-06-18 15:50:00,233.6,234.16,233.46,234.07,11315.0,233.6,234.16,233.46,234.07,11315.0
2024-06-18 15:55:00,233.99,234.05,233.61,233.61,44630.0,233.99,234.05,233.61,233.61,44630.0
2024-06-20 09:30:00,235.11,235.94,234.45,235.51,28819.0,235.11,235.94,234.45,235.51,28819.0
2024-06-20 09:35:00,235.46,236.58,235.27,236.54,6896.0,235.46,236.58,235.27,236.54,6896.0
2024-06-20 09:40:00,236.59,239.48,236.11,239.24,129656.0,236.59,239.48,236.11,239.24,129656.0
2024-06-20 09:45:00,239.48,241.27,239.24,239.77,29625.0,239.48,241.27,239.24,239.77,29625.0
2024-06-20 09:50:00,239.81,239.81,238.16,238.38,16023.0,239.81,239.81,238.16,238.38,16023.0
2024-06-20 09:55:00,238.55,239.32,237.9,237.92,21560.0,238.55,239.32,237.9,237.92,21560.0
2024-06-20 10:00:00,238.25,239.46,237.86,239.19,16626.0,238.25,239.46,237.86,239.19,16626.0
2024-06-20 10:05:00,239.29,239.29,238.12,238.98,8460.0,239.29,239.29,238.12,238.98,8460.0
2024-06-20 10:10:00,238.75,239.21,238.21,239.21,5090.0,238.75,239.21,238.21,239.21,5090.0
2024-06-20 10:15:00,239.03,239.23,238.51,238.95,3501.0,239.03,239.23,238.51,238.95,3501.0
2024-06-20 10:20:00,239.1,239.83,238.79,239.09,6596.0,239.1,239.83,238.79,239.09,6596.0
2024-06-20 10:25:00,238.99,239.34,238.27,238.56,4197.0,238.99,239.34,238.27,238.56,4197.0
2024-06-20 10:30:00,238.51,238.68,238.21,238.63,7975.0,238.51,238.68,238.21,238.63,7975.0
2024-06-20 10:35:00,238.63,238.71,238.49,238.71,1727.0,238.63,238.71,238.49,238.71,1727.0
2024-06-20 10:40:00,238.8,239.09,238.64,238.68,4514.0,238.8,239.09,238.64,238.68,4514.0
2024-06-20 10:45:00,238.67,238.85,238.47,238.54,4780.0,238.67,238.85,238.47,238.54,4780.0
2024-06-20 10:50:00,238.54,238.72,238.44,238.67,9028.0,238.54,238.72,238.44,238.67,9028.0
2024-06-20 10:55:00,238.67,238.71,238.05,238.22,9749.0,238.67,238.71,238.05,238.22,9749.0
2024-06-20 11:00:00,238.24,238.52,238.19,238.52,1800.0,238.24,238.52,238.19,238.52,1800.0
2024-06-20 11:05:00,238.36,238.92,238.36,238.79,1773.0,238.36,238.92,238.36,238.79,1773.0
2024-06-20 11:10:00,238.86,238.92,238.77,238.92,2066.0,238.86,238.92,238.77,238.92,2066.0
2024-06-20 11:15:00,238.78,238.78,238.21,238.38,11646.0,238.78,238.78,238.21,238.38,11646.0
2024-06-20 11:20:00,238.31,238.82,238.18,238.82,4614.0,238.31,238.82,238.18,238.82,4614.0
2024-06-20 11:25:00,238.76,239.32,238.74,239.13,2160.0,238.76,239.32,238.74,239.13,2160.0
2024-06-20 11:30:00,239.01,239.1,238.89,239.07,4298.0,239.01,239.1,238.89,239.07,4298.0
2024-06-20 11:35:00,238.93,239.08,238.64,238.8,6524.0,238.93,239.08,238.64,238.8,6524.0
2024-06-20 11:40:00,238.64,238.64,238.21,238.44,11376.0,238.64,238.64,238.21,238.44,11376.0
2024-06-20 11:45:00,238.54,238.88,238.52,238.88,7043.0,238.54,238.88,238.52,238.88,7043.0
2024-06-20 11:50:00,238.95,239.5,238.95,239.43,3286.0,238.95,239.5,238.95,239.43,3286.0
2024-06-20 11:55:00,239.53,239.79,239.25,239.33,3694.0,239.53,239.79,239.25,239.33,3694.0
2024-06-20 12:00:00,239.19,239.2,238.95,238.95,4357.0,239.19,239.2,238.95,238.95,4357.0
2024-06-20 12:05:00,238.95,239.04,238.88,239.04,2660.0,238.95,239.04,238.88,239.04,2660.0
2024-06-20 12:10:00,238.91,239.07,238.16,238.16,7028.0,238.91,239.07,238.16,238.16,7028.0
2024-06-20 12:15:00,238.13,238.13,237.41,237.71,6581.0,238.13,238.13,237.41,237.71,6581.0
2024-06-20 12:20:00,237.68,237.79,236.24,236.46,13230.0,237.68,237.79,236.24,236.46,13230.0
2024-06-20 12:25:00,236.36,237.06,236.34,236.48,17308.0,236.36,237.06,236.34,236.48,17308.0
2024-06-20 12:30:00,236.32,236.32,235.65,235.78,7874.0,236.32,236.32,235.65,235.78,7874.0
2024-06-20 12:35:00,235.84,236.07,235.24,235.98,5720.0,235.84,236.07,235.24,235.98,5720.0
2024-06-20 12:40:00,236.2,236.94,236.17,236.26,8459.0,236.2,236.94,236.17,236.26,8459.0
2024-06-20 12:45:00,236.4,236.84,236.3,236.42,4976.0,236.4,236.84,236.3,236.42,4976.0
2024-06-20 12:50:00,236.42,237.0,236.42,236.98,2012.0,236.42,237.0,236.42,236.98,2012.0
2024-06-20 12:55:00,237.1,237.21,236.99,237.18,2860.0,237.1,237.21,236.99,237.18,2860.0
2024-06-20 13:00:00,237.22,237.29,237.01,237.04,2512.0,237.22,237.29,237.01,237.04,2512.0
2024-06-20 13:05:00,236.95,237.38,236.41,236.59,6918.0,236.95,237.38,236.41,236.59,6918.0
2024-06-20 13:10:00,236.59,236.93,236.59,236.84,1776.0,236.59,236.93,236.59,236.84,1776.0
2024-06-20 13:15:00,236.87,237.38,236.71,237.21,7211.0,236.87,237.38,236.71,237.21,7211.0
2024-06-20 13:20:00,237.3,237.3,237.06,237.19,1014.0,237.3,237.3,237.06,237.19,1014.0
2024-06-20 13:25:00,237.15,237.25,236.92,236.99,3709.0,237.15,237.25,236.92,236.99,3709.0
2024-06-20 13:30:00,236.99,237.22,235.86,236.04,5619.0,236.99,237.22,235.86,236.04,5619.0
2024-06-20 13:35:00,235.9,235.9,235.39,235.42,4336.0,235.9,235.9,235.39,235.42,4336.0
2024-06-20 13:40:00,235.58,236.16,235.41,236.16,1800.0,235.58,236.16,235.41,236.16,1800.0
2024-06-20 13:45:00,236.24,236.67,236.11,236.59,4491.0,236.24,236.67,236.11,236.59,4491.0
2024-06-20 13:50:00,236.74,236.76,236.58,236.61,2192.0,236.74,236.76,236.58,236.61,2192.0
2024-06-20 13:55:00,236.94,237.16,236.93,237.13,1312.0,236.94,237.16,236.93,237.13,1312.0
2024-06-20 14:00:00,237.16,237.23,237.12,237.13,900.0,237.16,237.23,237.12,237.13,900.0
2024-06-20 14:05:00,237.12,237.25,236.96,237.16,3319.0,237.12,237.25,236.96,237.16,3319.0
2024-06-20 14:10:00,237.07,237.07,236.82,236.87,4354.0,237.07,237.07,236.82,236.87,4354.0
2024-06-20 14:15:00,236.87,236.97,236.75,236.97,1412.0,236.87,236.97,236.75,236.97,1412.0
2024-06-20 14:20:00,236.84,237.03,236.84,236.89,1100.0,236.84,237.03,236.84,236.89,1100.0
2024-06-20 14:25:00,237.01,238.33,237.0,238.16,15336.0,237.01,238.33,237.0,238.16,15336.0
2024-06-20 14:30:00,238.2,238.2,237.72,237.81,7748.0,238.2,238.2,237.72,237.81,7748.0
2024-06-20 14:35:00,237.88,238.46,237.84,238.46,9765.0,237.88,238.46,237.84,238.46,9765.0
2024-06-20 14:40:00,238.36,238.49,237.49,237.92,12116.0,238.36,238.49,237.49,237.92,12116.0
2024-06-20 14:45:00,237.77,237.82,237.41,237.77,4323.0,237.77,237.82,237.41,237.77,4323.0
2024-06-20 14:50:00,237.77,237.77,236.78,237.05,8419.0,237.77,237.77,236.78,237.05,8419.0
2024-06-20 14:55:00,237.13,237.42,236.86,237.29,3590.0,237.13,237.42,236.86,237.29,3590.0
2024-06-20 15:00:00,237.24,237.35,236.76,237.03,2821.0,237.24,237.35,236.76,237.03,2821.0
2024-06-20 15:05:00,237.06,237.49,237.06,237.46,4418.0,237.06,237.49,237.06,237.46,4418.0
2024-06-20 15:10:00,237.34,237.42,237.32,237.37,2710.0,237.34,237.42,237.32,237.37,2710.0
2024-06-20 15:15:00,237.43,237.43,237.24,237.27,3048.0,237.43,237.43,237.24,237.27,3048.0
2024-06-20 15:20:00,237.36,237.36,236.81,236.81,5053.0,237.36,237.36,236.81,236.81,5053.0
2024-06-20 15:25:00,236.89,237.58,236.88,237.56,2882.0,236.89,237.58,236.88,237.56,2882.0
2024-06-20 15:30:00,237.56,237.62,237.15,237.36,4445.0,237.56,237.62,237.15,237.36,4445.0
2024-06-20 15:35:00,237.25,237.39,237.01,237.2,6562.0,237.25,237.39,237.01,237.2,6562.0
2024-06-20 15:40:00,237.21,237.49,236.81,237.37,11403.0,237.21,237.49,236.81,237.37,11403.0
2024-06-20 15:45:00,237.52,237.7,237.14,237.29,8134.0,237.52,237.7,237.14,237.29,8134.0
2024-06-20 15:50:00,237.21,237.69,237.08,237.27,10746.0,237.21,237.69,237.08,237.27,10746.0
2024-06-20 15:55:00,237.36,237.64,236.85,237.61,34944.0,237.36,237.64,236.85,237.61,34944.0
2024-06-21 09:30:00,237.21,239.43,237.21,238.42,31885.0,237.21,239.43,237.21,238.42,31885.0
2024-06-21 09:35:00,238.4,238.4,237.77,237.98,2638.0,238.4,238.4,237.77,237.98,2638.0
2024-06-21 09:40:00,238.12,238.12,235.82,235.99,7804.0,238.12,238.12,235.82,235.99,7804.0
2024-06-21 09:45:00,236.09,236.61,236.03,236.55,4468.0,236.09,236.61,236.03,236.55,4468.0
2024-06-21 09:50:00,236.53,237.87,236.23,237.87,6175.0,236.53,237.87,236.23,237.87,6175.0
2024-06-21 09:55:00,237.84,238.74,237.84,238.56,2114.0,237.84,238.74,237.84,238.56,2114.0
2024-06-21 10:00:00,238.69,239.16,238.57,238.71,6079.0,238.69,239.16,238.57,238.71,6079.0
2024-06-21 10:05:00,238.9,239.7,238.84,239.34,5496.0,238.9,239.7,238.84,239.34,5496.0
2024-06-21 10:10:00,239.14,239.48,238.47,238.94,11262.0,239.14,239.48,238.47,238.94,11262.0
2024-06-21 10:15:00,238.88,239.51,238.84,238.93,18652.0,238.88,239.51,238.84,238.93,18652.0
2024-06-21 10:20:00,239.05,239.49,238.53,238.53,4439.0,239.05,239.49,238.53,238.53,4439.0
2024-06-21 10:25:00,238.76,239.23,238.02,238.96,2799.0,238.76,239.23,238.02,238.96,2799.0
2024-06-21 10:30:00,238.8,238.92,238.44,238.92,5070.0,238.8,238.92,238.44,238.92,5070.0
2024-06-21 10:35:00,238.52,239.24,238.51,238.64,5825.0,238.52,239.24,238.51,238.64,5825.0
2024-06-21 10:40:00,238.88,239.71,238.7,239.02,17648.0,238.88,239.71,238.7,239.02,17648.0
2024-06-21 10:45:00,239.15,239.72,239.09,239.46,4830.0,239.15,239.72,239.09,239.46,4830.0
2024-06-21 10:50:00,239.51,239.66,238.75,238.96,2909.0,239.51,239.66,238.75,238.96,2909.0
2024-06-21 10:55:00,238.93,239.24,238.33,238.97,4148.0,238.93,239.24,238.33,238.97,4148.0
2024-06-21 11:00:00,238.98,239.65,238.91,239.29,17953.0,238.98,239.65,238.91,239.29,17953.0
2024-06-21 11:05:00,239.29,239.49,238.83,239.02,2815.0,239.29,239.49,238.83,239.02,2815.0
2024-06-21 11:10:00,238.99,239.23,238.8,239.18,3098.0,238.99,239.23,238.8,239.18,3098.0
2024-06-21 11:15:00,239.19,239.19,238.69,239.08,4474.0,239.19,239.19,238.69,239.08,4474.0
2024-06-21 11:20:00,238.91,239.29,238.72,238.89,6297.0,238.91,239.29,238.72,238.89,6297.0
2024-06-21 11:25:00,238.91,238.91,238.62,238.78,3319.0,238.91,238.91,238.62,238.78,3319.0
2024-06-21 11:30:00,238.69,239.26,238.58,239.01,5614.0,238.69,239.26,238.58,239.01,5614.0
2024-06-21 11:35:00,239.21,239.21,238.6,238.91,4405.0,239.21,239.21,238.6,238.91,4405.0
2024-06-21 11:40:00,238.8,239.41,238.79,239.13,12663.0,238.8,239.41,238.79,239.13,12663.0
2024-06-21 11:45:00,239.26,239.31,238.96,239.18,10094.0,239.26,239.31,238.96,239.18,10094.0
2024-06-21 11:50:00,239.17,239.27,239.0,239.0,2766.0,239.17,239.27,239.0,239.0,2766.0
2024-06-21 11:55:00,239.13,239.13,238.54,238.86,4150.0,239.13,239.13,238.54,238.86,4150.0
2024-06-21 12:00:00,238.87,238.95,238.46,238.46,3415.0,238.87,238.95,238.46,238.46,3415.0
2024-06-21 12:05:00,238.3,238.45,238.11,238.31,6024.0,238.3,238.45,238.11,238.31,6024.0
2024-06-21 12:10:00,238.31,238.9,238.31,238.7,1528.0,238.31,238.9,238.31,238.7,1528.0
2024-06-21 12:15:00,238.65,238.75,238.35,238.39,3225.0,238.65,238.75,238.35,238.39,3225.0
2024-06-21 12:20:00,238.39,238.4,238.12,238.28,1900.0,238.39,238.4,238.12,238.28,1900.0
2024-06-21 12:25:00,238.24,238.24,237.85,237.86,2350.0,238.24,238.24,237.85,237.86,2350.0
2024-06-21 12:30:00,237.83,237.83,237.77,237.77,558.0,237.83,237.83,237.77,237.77,558.0
2024-06-21 12:35:00,237.84,237.97,237.84,237.97,500.0,237.84,237.97,237.84,237.97,500.0
2024-06-21 12:40:00,237.93,237.93,237.68,237.8,2300.0,237.93,237.93,237.68,237.8,2300.0
2024-06-21 12:45:00,237.8,237.82,237.65,237.7,1855.0,237.8,237.82,237.65,237.7,1855.0
2024-06-21 12:50:00,237.68,238.32,237.57,238.32,8164.0,237.68,238.32,237.57,238.32,8164.0
2024-06-21 12:55:00,238.27,238.31,238.09,238.12,3708.0,238.27,238.31,238.09,238.12,3708.0
2024-06-21 13:00:00,238.07,238.14,237.96,237.97,1500.0,238.07,238.14,237.96,237.97,1500.0
2024-06-21 13:05:00,237.94,237.99,237.4,237.4,2198.0,237.94,237.99,237.4,237.4,2198.0
2024-06-21 13:10:00,237.4,237.7,237.37,237.47,2108.0,237.4,237.7,237.37,237.47,2108.0
2024-06-21 13:15:00,237.42,237.55,237.36,237.36,1341.0,237.42,237.55,237.36,237.36,1341.0
2024-06-21 13:20:00,237.31,237.31,237.06,237.06,1817.0,237.31,237.31,237.06,237.06,1817.0
2024-06-21 13:25:00,237.15,237.25,237.07,237.15,3482.0,237.15,237.25,237.07,237.15,3482.0
2024-06-21 13:30:00,236.9,236.9,236.72,236.84,1100.0,236.9,236.9,236.72,236.84,1100.0
2024-06-21 13:35:00,236.92,236.92,236.69,236.69,1200.0,236.92,236.92,236.69,236.69,1200.0
2024-06-21 13:40:00,236.94,236.94,236.78,236.79,702.0,236.94,236.94,236.78,236.79,702.0
2024-06-21 13:45:00,236.67,236.81,236.67,236.79,401.0,236.67,236.81,236.67,236.79,401.0
2024-06-21 13:50:00,236.88,236.95,236.83,236.84,1000.0,236.88,236.95,236.83,236.84,1000.0
2024-06-21 13:55:00,236.93,237.12,236.83,236.88,2562.0,236.93,237.12,236.83,236.88,2562.0
2024-06-21 14:00:00,236.83,236.85,236.67,236.68,1750.0,236.83,236.85,236.67,236.68,1750.0
2024-06-21 14:05:00,236.68,236.79,236.66,236.79,2353.0,236.68,236.79,236.66,236.79,2353.0
2024-06-21 14:10:00,236.82,236.88,236.82,236.88,400.0,236.82,236.88,236.82,236.88,400.0
2024-06-21 14:15:00,236.91,237.2,236.91,237.2,3060.0,236.91,237.2,236.91,237.2,3060.0
2024-06-21 14:20:00,237.2,237.45,237.06,237.42,5913.0,237.2,237.45,237.06,237.42,5913.0
2024-06-21 14:25:00,237.42,237.42,237.23,237.4,3169.0,237.42,237.42,237.23,237.4,3169.0
2024-06-21 14:30:00,237.41,237.43,237.41,237.42,800.0,237.41,237.43,237.41,237.42,800.0
2024-06-21 14:35:00,237.41,237.7,237.33,237.7,7500.0,237.41,237.7,237.33,237.7,7500.0
2024-06-21 14:40:00,237.58,237.68,237.52,237.68,1900.0,237.58,237.68,237.52,237.68,1900.0
2024-06-21 14:45:00,237.7,237.8,237.65,237.67,3600.0,237.7,237.8,237.65,237.67,3600.0
2024-06-21 14:50:00,237.56,237.65,237.44,237.57,4537.0,237.56,237.65,237.44,237.57,4537.0
2024-06-21 14:55:00,237.72,237.92,237.72,237.9,2631.0,237.72,237.92,237.72,237.9,2631.0
2024-06-21 15:00:00,238.01,238.25,237.86,238.25,4187.0,238.01,238.25,237.86,238.25,4187.0
2024-06-21 15:05:00,238.15,238.24,237.76,237.77,6600.0,238.15,238.24,237.76,237.77,6600.0
2024-06-21 15:10:00,237.91,238.13,237.9,237.95,3661.0,237.91,238.13,237.9,237.95,3661.0
2024-06-21 15:15:00,238.0,238.11,237.96,238.09,6476.0,238.0,238.11,237.96,238.09,6476.0
2024-06-21 15:20:00,238.13,238.75,238.12,238.75,4200.0,238.13,238.75,238.12,238.75,4200.0
2024-06-21 15:25:00,238.62,238.82,238.56,238.74,11185.0,238.62,238.82,238.56,238.74,11185.0
2024-06-21 15:30:00,238.8,239.12,238.67,239.12,8599.0,238.8,239.12,238.67,239.12,8599.0
2024-06-21 15:35:00,239.11,239.57,239.09,239.2,16562.0,239.11,239.57,239.09,239.2,16562.0
2024-06-21 15:40:00,239.2,239.21,238.59,238.79,9947.0,239.2,239.21,238.59,238.79,9947.0
2024-06-21 15:45:00,238.89,239.17,238.74,239.01,18839.0,238.89,239.17,238.74,239.01,18839.0
2024-06-21 15:50:00,239.08,240.13,239.08,239.81,24183.0,239.08,240.13,239.08,239.81,24183.0
2024-06-21 15:55:00,239.77,240.14,239.77,240.05,60698.0,239.77,240.14,239.77,240.05,60698.0
2024-06-24 09:30:00,241.04,242.92,239.11,239.26,9568.0,241.04,242.92,239.11,239.26,9568.0
2024-06-24 09:35:00,239.89,240.49,239.3,240.39,1100.0,239.89,240.49,239.3,240.39,1100.0
2024-06-24 09:40:00,240.41,240.93,240.3,240.46,4082.0,240.41,240.93,240.3,240.46,4082.0
2024-06-24 09:45:00,240.76,242.71,240.51,242.39,14303.0,240.76,242.71,240.51,242.39,14303.0
2024-06-24 09:50:00,242.07,242.58,241.83,242.21,11605.0,242.07,242.58,241.83,242.21,11605.0
2024-06-24 09:55:00,242.54,242.62,242.14,242.33,7139.0,242.54,242.62,242.14,242.33,7139.0
2024-06-24 10:00:00,242.34,242.98,242.01,242.6,7581.0,242.34,242.98,242.01,242.6,7581.0
2024-06-24 10:05:00,242.29,242.63,242.21,242.63,1600.0,242.29,242.63,242.21,242.63,1600.0
2024-06-24 10:10:00,242.58,244.35,242.57,243.99,10453.0,242.58,244.35,242.57,243.99,10453.0
2024-06-24 10:15:00,243.89,244.3,242.83,242.83,7537.0,243.89,244.3,242.83,242.83,7537.0
2024-06-24 10:20:00,243.15,244.0,243.09,243.6,3055.0,243.15,244.0,243.09,243.6,3055.0
2024-06-24 10:25:00,243.67,243.74,242.79,242.93,9376.0,243.67,243.74,242.79,242.93,9376.0
2024-06-24 10:30:00,243.07,243.84,243.07,243.81,2229.0,243.07,243.84,243.07,243.81,2229.0
2024-06-24 10:35:00,243.63,243.9,243.37,243.9,2100.0,243.63,243.9,243.37,243.9,2100.0
2024-06-24 10:40:00,243.63,243.63,242.24,242.47,6419.0,243.63,243.63,242.24,242.47,6419.0
2024-06-24 10:45:00,242.69,243.36,242.34,243.13,2800.0,242.69,243.36,242.34,243.13,2800.0
2024-06-24 10:50:00,243.36,243.36,242.71,242.88,3586.0,243.36,243.36,242.71,242.88,3586.0
2024-06-24 10:55:00,243.35,243.92,243.2,243.92,4290.0,243.35,243.92,243.2,243.92,4290.0
2024-06-24 11:00:00,243.94,244.0,243.6,244.0,8492.0,243.94,244.0,243.6,244.0,8492.0
2024-06-24 11:05:00,243.83,244.47,243.6,244.23,13615.0,243.83,244.47,243.6,244.23,13615.0
2024-06-24 11:10:00,244.46,244.72,243.46,243.71,17218.0,244.46,244.72,243.46,243.71,17218.0
2024-06-24 11:15:00,243.58,243.85,243.22,243.69,3235.0,243.58,243.85,243.22,243.69,3235.0
2024-06-24 11:20:00,243.62,243.62,243.07,243.21,5705.0,243.62,243.62,243.07,243.21,5705.0
2024-06-24 11:25:00,243.31,243.87,243.28,243.84,2300.0,243.31,243.87,243.28,243.84,2300.0
2024-06-24 11:30:00,243.81,243.81,243.62,243.74,2003.0,243.81,243.81,243.62,243.74,2003.0
2024-06-24 11:35:00,243.78,244.47,243.77,244.04,4501.0,243.78,244.47,243.77,244.04,4501.0
2024-06-24 11:40:00,243.82,243.82,243.23,243.23,1500.0,243.82,243.82,243.23,243.23,1500.0
2024-06-24 11:45:00,243.19,243.19,242.85,242.87,1300.0,243.19,243.19,242.85,242.87,1300.0
2024-06-24 11:50:00,242.84,242.86,242.4,242.65,4340.0,242.84,242.86,242.4,242.65,4340.0
2024-06-24 11:55:00,242.69,243.03,242.58,243.02,4146.0,242.69,243.03,242.58,243.02,4146.0
2024-06-24 12:00:00,243.18,243.33,243.02,243.32,900.0,243.18,243.33,243.02,243.32,900.0
2024-06-24 12:05:00,242.98,243.07,242.85,242.96,1316.0,242.98,243.07,242.85,242.96,1316.0
2024-06-24 12:10:00,242.87,243.07,242.85,243.07,4144.0,242.87,243.07,242.85,243.07,4144.0
2024-06-24 12:15:00,243.27,243.31,243.15,243.31,735.0,243.27,243.31,243.15,243.31,735.0
2024-06-24 12:20:00,243.37,243.71,243.18,243.59,2608.0,243.37,243.71,243.18,243.59,2608.0
2024-06-24 12:25:00,243.57,243.69,243.41,243.62,2989.0,243.57,243.69,243.41,243.62,2989.0
2024-06-24 12:30:00,243.66,244.01,243.55,244.01,4070.0,243.66,244.01,243.55,244.01,4070.0
2024-06-24 12:35:00,243.99,243.99,243.58,243.84,19141.0,243.99,243.99,243.58,243.84,19141.0
2024-06-24 12:40:00,243.95,244.04,243.64,243.66,5289.0,243.95,244.04,243.64,243.66,5289.0
2024-06-24 12:45:00,243.66,243.99,243.62,243.76,8345.0,243.66,243.99,243.62,243.76,8345.0
2024-06-24 12:50:00,243.75,243.76,243.43,243.52,8770.0,243.75,243.76,243.43,243.52,8770.0
2024-06-24 12:55:00,243.53,243.62,243.09,243.4,7704.0,243.53,243.62,243.09,243.4,7704.0
2024-06-24 13:00:00,243.5,243.61,243.24,243.37,5544.0,243.5,243.61,243.24,243.37,5544.0
2024-06-24 13:05:00,243.21,243.43,242.69,242.91,15799.0,243.21,243.43,242.69,242.91,15799.0
2024-06-24 13:10:00,242.91,243.08,242.71,242.71,2017.0,242.91,243.08,242.71,242.71,2017.0
2024-06-24 13:15:00,242.74,242.96,242.74,242.86,1011.0,242.74,242.96,242.74,242.86,1011.0
2024-06-24 13:20:00,242.91,243.24,242.9,242.97,3192.0,242.91,243.24,242.9,242.97,3192.0
2024-06-24 13:25:00,243.16,243.29,243.13,243.14,1361.0,243.16,243.29,243.13,243.14,1361.0
2024-06-24 13:30:00,243.26,243.26,242.91,243.09,2230.0,243.26,243.26,242.91,243.09,2230.0
2024-06-24 13:35:00,243.0,243.1,243.0,243.1,700.0,243.0,243.1,243.0,243.1,700.0
2024-06-24 13:40:00,243.09,243.27,243.09,243.12,300.0,243.09,243.27,243.09,243.12,300.0
2024-06-24 13:45:00,243.07,243.12,242.9,243.0,6892.0,243.07,243.12,242.9,243.0,6892.0
2024-06-24 13:50:00,242.99,243.08,242.9,243.01,3175.0,242.99,243.08,242.9,243.01,3175.0
2024-06-24 13:55:00,243.13,243.19,243.06,243.06,1000.0,243.13,243.19,243.06,243.06,1000.0
2024-06-24 14:00:00,243.06,243.06,242.81,242.86,5553.0,243.06,243.06,242.81,242.86,5553.0
2024-06-24 14:05:00,242.85,242.95,242.85,242.95,725.0,242.85,242.95,242.85,242.95,725.0
2024-06-24 14:10:00,243.09,243.35,242.99,243.35,1319.0,243.09,243.35,242.99,243.35,1319.0
2024-06-24 14:15:00,243.35,243.48,243.32,243.48,900.0,243.35,243.48,243.32,243.48,900.0
2024-06-24 14:20:00,243.65,243.76,243.47,243.65,4417.0,243.65,243.76,243.47,243.65,4417.0
2024-06-24 14:25:00,243.62,243.62,243.27,243.31,4002.0,243.62,243.62,243.27,243.31,4002.0
2024-06-24 14:30:00,243.28,243.4,242.98,243.08,6456.0,243.28,243.4,242.98,243.08,6456.0
2024-06-24 14:35:00,243.17,243.49,243.15,243.46,2507.0,243.17,243.49,243.15,243.46,2507.0
2024-06-24 14:40:00,243.6,243.6,243.49,243.49,200.0,243.6,243.6,243.49,243.49,200.0
2024-06-24 14:45:00,243.59,243.8,243.37,243.77,10114.0,243.59,243.8,243.37,243.77,10114.0
2024-06-24 14:50:00,243.88,244.03,243.79,244.03,2100.0,243.88,244.03,243.79,244.03,2100.0
2024-06-24 14:55:00,244.04,244.04,243.85,243.94,1300.0,244.04,244.04,243.85,243.94,1300.0
2024-06-24 15:00:00,244.08,244.22,244.04,244.04,602.0,244.08,244.22,244.04,244.04,602.0
2024-06-24 15:05:00,244.16,244.18,243.77,243.85,7730.0,244.16,244.18,243.77,243.85,7730.0
2024-06-24 15:10:00,243.91,243.98,243.59,243.7,17180.0,243.91,243.98,243.59,243.7,17180.0
2024-06-24 15:15:00,243.7,244.02,243.69,244.0,3301.0,243.7,244.02,243.69,244.0,3301.0
2024-06-24 15:20:00,243.83,243.89,243.72,243.72,1175.0,243.83,243.89,243.72,243.72,1175.0
2024-06-24 15:25:00,243.84,243.85,243.55,243.68,4626.0,243.84,243.85,243.55,243.68,4626.0
2024-06-24 15:30:00,243.78,244.06,243.64,243.81,6711.0,243.78,244.06,243.64,243.81,6711.0
2024-06-24 15:35:00,243.79,243.79,242.9,242.9,5567.0,243.79,243.79,242.9,242.9,5567.0
2024-06-24 15:40:00,243.12,243.26,242.78,242.9,13035.0,243.12,243.26,242.78,242.9,13035.0
2024-06-24 15:45:00,242.89,242.89,242.05,242.41,6573.0,242.89,242.89,242.05,242.41,6573.0
2024-06-24 15:50:00,242.41,242.84,242.25,242.48,15997.0,242.41,242.84,242.25,242.48,15997.0
2024-06-24 15:55:00,242.67,242.81,241.97,242.43,71743.0,242.67,242.81,241.97,242.43,71743.0
2024-06-25 09:30:00,244.19,244.85,242.69,244.84,19428.0,244.19,244.85,242.69,244.84,19428.0
2024-06-25 09:35:00,244.53,245.43,244.45,245.33,4612.0,244.53,245.43,244.45,245.33,4612.0
2024-06-25 09:40:00,245.14,245.14,244.2,244.99,4734.0,245.14,245.14,244.2,244.99,4734.0
2024-06-25 09:45:00,244.51,244.54,242.69,243.37,3120.0,244.51,244.54,242.69,243.37,3120.0
2024-06-25 09:50:00,243.47,244.62,243.37,243.8,3450.0,243.47,244.62,243.37,243.8,3450.0
2024-06-25 09:55:00,244.1,244.31,243.75,244.31,3907.0,244.1,244.31,243.75,244.31,3907.0
2024-06-25 10:00:00,244.31,244.39,242.87,243.31,8105.0,244.31,244.39,242.87,243.31,8105.0
2024-06-25 10:05:00,242.94,243.06,241.53,241.53,6080.0,242.94,243.06,241.53,241.53,6080.0
2024-06-25 10:10:00,241.9,242.01,241.51,242.0,7376.0,241.9,242.01,241.51,242.0,7376.0
2024-06-25 10:15:00,241.71,242.46,241.71,242.46,9603.0,241.71,242.46,241.71,242.46,9603.0
2024-06-25 10:20:00,242.54,242.79,242.13,242.44,4923.0,242.54,242.79,242.13,242.44,4923.0
2024-06-25 10:25:00,242.14,242.26,241.68,242.07,2333.0,242.14,242.26,241.68,242.07,2333.0
2024-06-25 10:30:00,241.58,241.58,241.31,241.31,900.0,241.58,241.58,241.31,241.31,900.0
2024-06-25 10:35:00,241.36,241.93,241.36,241.93,800.0,241.36,241.93,241.36,241.93,800.0
2024-06-25 10:40:00,241.98,241.98,241.45,241.45,1544.0,241.98,241.98,241.45,241.45,1544.0
2024-06-25 10:45:00,241.36,241.64,241.29,241.41,800.0,241.36,241.64,241.29,241.41,800.0
2024-06-25 10:50:00,241.51,241.68,241.48,241.68,898.0,241.51,241.68,241.48,241.68,898.0
2024-06-25 10:55:00,241.69,241.89,241.69,241.74,400.0,241.69,241.89,241.69,241.74,400.0
2024-06-25 11:00:00,241.6,241.74,241.26,241.67,2000.0,241.6,241.74,241.26,241.67,2000.0
2024-06-25 11:05:00,241.52,241.67,241.49,241.65,900.0,241.52,241.67,241.49,241.65,900.0
2024-06-25 11:10:00,241.76,241.9,241.75,241.76,500.0,241.76,241.9,241.75,241.76,500.0
2024-06-25 11:15:00,241.52,241.91,241.52,241.68,1100.0,241.52,241.91,241.52,241.68,1100.0
2024-06-25 11:20:00,241.89,241.98,241.71,241.93,1762.0,241.89,241.98,241.71,241.93,1762.0
2024-06-25 11:25:00,241.85,242.25,241.76,242.25,1000.0,241.85,242.25,241.76,242.25,1000.0
2024-06-25 11:30:00,242.26,242.26,242.18,242.18,200.0,242.26,242.26,242.18,242.18,200.0
2024-06-25 11:35:00,242.18,242.18,241.35,241.51,9869.0,242.18,242.18,241.35,241.51,9869.0
2024-06-25 11:40:00,241.51,241.65,241.51,241.62,738.0,241.51,241.65,241.51,241.62,738.0
2024-06-25 11:45:00,241.37,241.5,241.34,241.42,812.0,241.37,241.5,241.34,241.42,812.0
2024-06-25 11:50:00,241.24,241.37,241.24,241.37,400.0,241.24,241.37,241.24,241.37,400.0
2024-06-25 11:55:00,241.58,241.68,241.58,241.62,801.0,241.58,241.68,241.58,241.62,801.0
2024-06-25 12:00:00,241.62,241.75,241.6,241.65,4423.0,241.62,241.75,241.6,241.65,4423.0
2024-06-25 12:05:00,241.76,241.76,241.49,241.6,2289.0,241.76,241.76,241.49,241.6,2289.0
2024-06-25 12:10:00,241.71,242.01,241.71,242.01,700.0,241.71,242.01,241.71,242.01,700.0
2024-06-25 12:15:00,242.01,242.09,241.84,241.97,1123.0,242.01,242.09,241.84,241.97,1123.0
2024-06-25 12:20:00,241.97,241.97,241.94,241.94,200.0,241.97,241.97,241.94,241.94,200.0
2024-06-25 12:25:00,242.21,242.21,241.99,241.99,927.0,242.21,242.21,241.99,241.99,927.0
2024-06-25 12:30:00,242.03,242.03,241.58,241.81,2580.0,242.03,242.03,241.58,241.81,2580.0
2024-06-25 12:35:00,241.79,241.95,241.62,241.9,1628.0,241.79,241.95,241.62,241.9,1628.0
2024-06-25 12:40:00,241.62,241.81,241.54,241.76,2429.0,241.62,241.81,241.54,241.76,2429.0
2024-06-25 12:45:00,241.56,241.56,241.44,241.44,400.0,241.56,241.56,241.44,241.44,400.0
2024-06-25 12:50:00,241.44,241.44,241.09,241.1,800.0,241.44,241.44,241.09,241.1,800.0
2024-06-25 12:55:00,241.27,241.3,240.99,241.28,1600.0,241.27,241.3,240.99,241.28,1600.0
2024-06-25 13:00:00,241.24,241.56,241.02,241.31,972.0,241.24,241.56,241.02,241.31,972.0
2024-06-25 13:05:00,241.22,241.22,240.72,241.03,2371.0,241.22,241.22,240.72,241.03,2371.0
2024-06-25 13:10:00,241.29,241.46,241.11,241.12,1107.0,241.29,241.46,241.11,241.12,1107.0
2024-06-25 13:15:00,241.24,241.24,240.92,241.04,2137.0,241.24,241.24,240.92,241.04,2137.0
2024-06-25 13:20:00,240.9,241.29,240.89,241.21,1880.0,240.9,241.29,240.89,241.21,1880.0
2024-06-25 13:25:00,241.22,241.59,241.21,241.59,400.0,241.22,241.59,241.21,241.59,400.0
2024-06-25 13:30:00,241.55,241.62,241.21,241.4,4034.0,241.55,241.62,241.21,241.4,4034.0
2024-06-25 13:35:00,241.37,241.48,241.37,241.42,1200.0,241.37,241.48,241.37,241.42,1200.0
2024-06-25 13:40:00,241.38,242.16,241.38,242.16,7053.0,241.38,242.16,241.38,242.16,7053.0
2024-06-25 13:45:00,242.24,242.24,242.04,242.1,1562.0,242.24,242.24,242.04,242.1,1562.0
2024-06-25 13:50:00,242.31,242.31,242.08,242.2,1338.0,242.31,242.31,242.08,242.2,1338.0
2024-06-25 13:55:00,242.19,242.45,242.19,242.37,800.0,242.19,242.45,242.19,242.37,800.0
2024-06-25 14:00:00,242.45,242.68,242.31,242.31,3464.0,242.45,242.68,242.31,242.31,3464.0
2024-06-25 14:05:00,242.16,242.32,242.03,242.19,4943.0,242.16,242.32,242.03,242.19,4943.0
2024-06-25 14:10:00,242.19,242.26,242.04,242.06,1501.0,242.19,242.26,242.04,242.06,1501.0
2024-06-25 14:15:00,241.97,242.1,241.9,241.97,1926.0,241.97,242.1,241.9,241.97,1926.0
2024-06-25 14:20:00,242.0,242.11,242.0,242.03,500.0,242.0,242.11,242.0,242.03,500.0
2024-06-25 14:25:00,242.16,242.33,242.09,242.23,1300.0,242.16,242.33,242.09,242.23,1300.0
2024-06-25 14:30:00,242.24,242.24,242.06,242.12,2991.0,242.24,242.24,242.06,242.12,2991.0
2024-06-25 14:35:00,242.02,242.07,241.78,241.78,3903.0,242.02,242.07,241.78,241.78,3903.0
2024-06-25 14:40:00,241.79,241.88,241.73,241.8,2000.0,241.79,241.88,241.73,241.8,2000.0
2024-06-25 14:45:00,241.81,241.81,241.41,241.56,3598.0,241.81,241.81,241.41,241.56,3598.0
2024-06-25 14:50:00,241.54,241.83,241.51,241.65,1800.0,241.54,241.83,241.51,241.65,1800.0
2024-06-25 14:55:00,241.65,241.87,241.64,241.87,1925.0,241.65,241.87,241.64,241.87,1925.0
2024-06-25 15:00:00,241.77,241.79,241.6,241.7,2063.0,241.77,241.79,241.6,241.7,2063.0
2024-06-25 15:05:00,241.69,241.92,241.69,241.79,3588.0,241.69,241.92,241.69,241.79,3588.0
2024-06-25 15:10:00,241.79,241.89,241.58,241.67,3033.0,241.79,241.89,241.58,241.67,3033.0
2024-06-25 15:15:00,241.67,242.12,241.56,241.72,9849.0,241.67,242.12,241.56,241.72,9849.0
2024-06-25 15:20:00,241.79,241.79,241.6,241.71,2100.0,241.79,241.79,241.6,241.71,2100.0
2024-06-25 15:25:00,241.73,242.12,241.73,242.03,2250.0,241.73,242.12,241.73,242.03,2250.0
2024-06-25 15:30:00,241.89,242.01,241.85,241.95,3300.0,241.89,242.01,241.85,241.95,3300.0
2024-06-25 15:35:00,241.95,242.19,241.86,242.16,4791.0,241.95,242.19,241.86,242.16,4791.0
2024-06-25 15:40:00,242.1,242.1,241.67,241.69,7317.0,242.1,242.1,241.67,241.69,7317.0
2024-06-25 15:45:00,241.68,241.76,241.02,241.03,29408.0,241.68,241.76,241.02,241.03,29408.0
2024-06-25 15:50:00,241.08,241.16,240.41,240.45,18885.0,241.08,241.16,240.41,240.45,18885.0
2024-06-25 15:55:00,240.49,241.01,240.41,240.55,57334.0,240.49,241.01,240.41,240.55,57334.0
2024-06-26 09:30:00,239.59,239.83,239.0,239.65,3705.0,239.59,239.83,239.0,239.65,3705.0
2024-06-26 09:35:00,239.96,240.42,239.6,240.42,2736.0,239.96,240.42,239.6,240.42,2736.0
2024-06-26 09:40:00,240.12,240.36,240.12,240.36,219.0,240.12,240.36,240.12,240.36,219.0
2024-06-26 09:45:00,240.3,240.3,239.71,239.71,300.0,240.3,240.3,239.71,239.71,300.0
2024-06-26 09:50:00,239.79,239.81,239.49,239.5,829.0,239.79,239.81,239.49,239.5,829.0
2024-06-26 09:55:00,239.65,240.1,239.65,239.99,1900.0,239.65,240.1,239.65,239.99,1900.0
2024-06-26 10:00:00,239.97,240.21,239.73,239.92,2948.0,239.97,240.21,239.73,239.92,2948.0
2024-06-26 10:05:00,239.7,239.82,239.52,239.68,1455.0,239.7,239.82,239.52,239.68,1455.0
2024-06-26 10:10:00,239.54,239.83,239.54,239.7,1731.0,239.54,239.83,239.54,239.7,1731.0
2024-06-26 10:15:00,239.75,240.07,239.67,240.07,1500.0,239.75,240.07,239.67,240.07,1500.0
2024-06-26 10:20:00,239.87,239.87,239.32,239.35,2249.0,239.87,239.87,239.32,239.35,2249.0
2024-06-26 10:25:00,239.36,239.66,239.35,239.66,1297.0,239.36,239.66,239.35,239.66,1297.0
2024-06-26 10:30:00,239.53,239.55,239.4,239.55,500.0,239.53,239.55,239.4,239.55,500.0
2024-06-26 10:35:00,239.89,239.89,239.29,239.3,612.0,239.89,239.89,239.29,239.3,612.0
2024-06-26 10:40:00,239.28,239.28,239.2,239.27,800.0,239.28,239.28,239.2,239.27,800.0
2024-06-26 10:45:00,239.37,239.84,239.23,239.84,1400.0,239.37,239.84,239.23,239.84,1400.0
2024-06-26 10:50:00,239.98,239.98,239.77,239.84,700.0,239.98,239.98,239.77,239.84,700.0
2024-06-26 10:55:00,240.0,240.32,239.75,240.15,1672.0,240.0,240.32,239.75,240.15,1672.0
2024-06-26 11:00:00,240.16,240.33,240.04,240.04,1111.0,240.16,240.33,240.04,240.04,1111.0
2024-06-26 11:05:00,240.03,240.03,239.69,239.69,1516.0,240.03,240.03,239.69,239.69,1516.0
2024-06-26 11:10:00,239.99,239.99,239.25,239.3,812.0,239.99,239.99,239.25,239.3,812.0
2024-06-26 11:15:00,239.25,239.84,239.08,239.84,2518.0,239.25,239.84,239.08,239.84,2518.0
2024-06-26 11:20:00,239.95,240.14,239.94,240.14,300.0,239.95,240.14,239.94,240.14,300.0
2024-06-26 11:25:00,240.15,240.15,239.85,239.85,1306.0,240.15,240.15,239.85,239.85,1306.0
2024-06-26 11:30:00,239.54,239.7,239.26,239.57,1508.0,239.54,239.7,239.26,239.57,1508.0
2024-06-26 11:35:00,239.7,239.77,239.7,239.77,200.0,239.7,239.77,239.7,239.77,200.0
2024-06-26 11:40:00,239.86,239.97,239.78,239.97,800.0,239.86,239.97,239.78,239.97,800.0
2024-06-26 11:45:00,240.0,240.18,239.89,240.13,1500.0,240.0,240.18,239.89,240.13,1500.0
2024-06-26 11:50:00,240.17,240.79,240.17,240.79,1300.0,240.17,240.79,240.17,240.79,1300.0
2024-06-26 11:55:00,240.68,240.82,240.45,240.82,3914.0,240.68,240.82,240.45,240.82,3914.0
2024-06-26 12:00:00,240.68,240.89,240.68,240.89,200.0,240.68,240.89,240.68,240.89,200.0
2024-06-26 12:05:00,240.88,241.41,240.71,241.34,4161.0,240.88,241.41,240.71,241.34,4161.0
2024-06-26 12:10:00,241.21,241.34,240.96,240.96,2790.0,241.21,241.34,240.96,240.96,2790.0
2024-06-26 12:15:00,240.86,241.1,240.86,240.98,1376.0,240.86,241.1,240.86,240.98,1376.0
2024-06-26 12:20:00,240.64,240.64,240.52,240.52,331.0,240.64,240.64,240.52,240.52,331.0
2024-06-26 12:25:00,240.66,240.91,240.64,240.75,2757.0,240.66,240.91,240.64,240.75,2757.0
2024-06-26 12:30:00,240.59,240.79,240.33,240.69,10686.0,240.59,240.79,240.33,240.69,10686.0
2024-06-26 12:35:00,240.84,240.84,240.61,240.61,366.0,240.84,240.84,240.61,240.61,366.0
2024-06-26 12:40:00,240.83,240.83,240.6,240.64,3671.0,240.83,240.83,240.6,240.64,3671.0
2024-06-26 12:45:00,240.47,240.63,240.09,240.2,2267.0,240.47,240.63,240.09,240.2,2267.0
2024-06-26 12:50:00,240.2,240.21,239.8,239.88,1200.0,240.2,240.21,239.8,239.88,1200.0
2024-06-26 12:55:00,239.87,239.89,239.87,239.89,431.0,239.87,239.89,239.87,239.89,431.0
2024-06-26 13:00:00,239.8,239.8,239.25,239.25,1000.0,239.8,239.8,239.25,239.25,1000.0
2024-06-26 13:05:00,239.24,239.29,239.24,239.24,2216.0,239.24,239.29,239.24,239.24,2216.0
2024-06-26 13:10:00,239.24,239.4,239.12,239.36,1700.0,239.24,239.4,239.12,239.36,1700.0
2024-06-26 13:15:00,239.36,239.61,239.11,239.11,2050.0,239.36,239.61,239.11,239.11,2050.0
2024-06-26 13:20:00,239.08,239.08,238.81,238.99,600.0,239.08,239.08,238.81,238.99,600.0
2024-06-26 13:25:00,238.84,239.2,238.7,239.2,2275.0,238.84,239.2,238.7,239.2,2275.0
2024-06-26 13:30:00,239.2,239.2,239.2,239.2,0.0,239.2,239.2,239.2,239.2,0.0
2024-06-26 13:35:00,238.95,238.95,238.72,238.72,900.0,238.95,238.95,238.72,238.72,900.0
2024-06-26 13:40:00,238.69,238.69,238.09,238.22,1302.0,238.69,238.69,238.09,238.22,1302.0
2024-06-26 13:45:00,238.18,238.18,237.92,237.92,3109.0,238.18,238.18,237.92,237.92,3109.0
2024-06-26 13:50:00,238.0,238.16,238.0,238.16,800.0,238.0,238.16,238.0,238.16,800.0
2024-06-26 13:55:00,238.14,238.22,237.99,238.13,2358.0,238.14,238.22,237.99,238.13,2358.0
2024-06-26 14:00:00,238.13,238.14,238.01,238.01,765.0,238.13,238.14,238.01,238.01,765.0
2024-06-26 14:05:00,237.98,238.27,237.97,238.27,1603.0,237.98,238.27,237.97,238.27,1603.0
2024-06-26 14:10:00,238.27,238.35,238.26,238.27,2134.0,238.27,238.35,238.26,238.27,2134.0
2024-06-26 14:15:00,238.28,238.28,238.09,238.1,700.0,238.28,238.28,238.09,238.1,700.0
2024-06-26 14:20:00,238.1,238.22,238.1,238.22,400.0,238.1,238.22,238.1,238.22,400.0
2024-06-26 14:25:00,238.29,238.47,238.23,238.27,1907.0,238.29,238.47,238.23,238.27,1907.0
2024-06-26 14:30:00,238.37,238.65,238.36,238.65,1650.0,238.37,238.65,238.36,238.65,1650.0
2024-06-26 14:35:00,238.38,238.41,238.22,238.22,800.0,238.38,238.41,238.22,238.22,800.0
2024-06-26 14:40:00,238.37,238.37,238.17,238.27,400.0,238.37,238.37,238.17,238.27,400.0
2024-06-26 14:45:00,238.17,238.58,238.11,238.58,2040.0,238.17,238.58,238.11,238.58,2040.0
2024-06-26 14:50:00,238.81,238.81,238.3,238.39,2656.0,238.81,238.81,238.3,238.39,2656.0
2024-06-26 14:55:00,238.26,238.26,237.98,238.09,1700.0,238.26,238.26,237.98,238.09,1700.0
2024-06-26 15:00:00,238.04,238.04,237.92,237.93,900.0,238.04,238.04,237.92,237.93,900.0
2024-06-26 15:05:00,237.93,238.26,237.9,238.18,2008.0,237.93,238.26,237.9,238.18,2008.0
2024-06-26 15:10:00,237.99,238.02,237.89,237.89,400.0,237.99,238.02,237.89,237.89,400.0
2024-06-26 15:15:00,238.02,238.2,237.96,238.17,1600.0,238.02,238.2,237.96,238.17,1600.0
2024-06-26 15:20:00,238.17,238.33,238.15,238.24,1637.0,238.17,238.33,238.15,238.24,1637.0
2024-06-26 15:25:00,238.23,238.23,237.97,238.0,1772.0,238.23,238.23,237.97,238.0,1772.0
2024-06-26 15:30:00,237.92,238.16,237.74,238.11,5763.0,237.92,238.16,237.74,238.11,5763.0
2024-06-26 15:35:00,238.0,238.34,238.0,238.23,4152.0,238.0,238.34,238.0,238.23,4152.0
2024-06-26 15:40:00,238.38,238.38,238.12,238.26,8367.0,238.38,238.38,238.12,238.26,8367.0
2024-06-26 15:45:00,238.4,238.6,238.07,238.51,8383.0,238.4,238.6,238.07,238.51,8383.0
2024-06-26 15:50:00,238.42,239.17,238.4,239.17,7644.0,238.42,239.17,238.4,239.17,7644.0
2024-06-26 15:55:00,239.12,239.44,239.0,239.32,22749.0,239.12,239.44,239.0,239.32,22749.0
2024-06-27 09:30:00,235.91,239.26,235.72,236.77,10228.0,235.91,239.26,235.72,236.77,10228.0
2024-06-27 09:35:00,237.26,238.23,236.25,237.95,6811.0,237.26,238.23,236.25,237.95,6811.0
2024-06-27 09:40:00,237.84,238.36,237.7,238.06,905.0,237.84,238.36,237.7,238.06,905.0
2024-06-27 09:45:00,238.06,238.32,237.86,237.88,1835.0,238.06,238.32,237.86,237.88,1835.0
2024-06-27 09:50:00,238.0,238.0,237.09,237.13,7396.0,238.0,238.0,237.09,237.13,7396.0
2024-06-27 09:55:00,237.12,237.4,236.49,237.14,2168.0,237.12,237.4,236.49,237.14,2168.0
2024-06-27 10:00:00,237.55,238.12,237.14,237.81,2859.0,237.55,238.12,237.14,237.81,2859.0
2024-06-27 10:05:00,237.81,238.08,237.45,237.61,1537.0,237.81,238.08,237.45,237.61,1537.0
2024-06-27 10:10:00,237.79,238.61,237.79,238.61,1359.0,237.79,238.61,237.79,238.61,1359.0
2024-06-27 10:15:00,238.57,238.57,237.6,237.6,1645.0,238.57,238.57,237.6,237.6,1645.0
2024-06-27 10:20:00,237.77,238.04,237.77,238.03,1074.0,237.77,238.04,237.77,238.03,1074.0
2024-06-27 10:25:00,238.22,239.46,238.06,239.43,2181.0,238.22,239.46,238.06,239.43,2181.0
2024-06-27 10:30:00,239.21,239.21,238.79,239.02,2526.0,239.21,239.21,238.79,239.02,2526.0
2024-06-27 10:35:00,239.24,239.39,238.95,239.29,6376.0,239.24,239.39,238.95,239.29,6376.0
2024-06-27 10:40:00,239.19,239.33,238.81,239.04,2945.0,239.19,239.33,238.81,239.04,2945.0
2024-06-27 10:45:00,238.99,239.64,238.9,239.64,3592.0,238.99,239.64,238.9,239.64,3592.0
2024-06-27 10:50:00,239.1,239.58,239.1,239.41,3900.0,239.1,239.58,239.1,239.41,3900.0
2024-06-27 10:55:00,239.5,239.67,239.43,239.67,900.0,239.5,239.67,239.43,239.67,900.0
2024-06-27 11:00:00,239.54,239.55,238.44,238.62,2034.0,239.54,239.55,238.44,238.62,2034.0
2024-06-27 11:05:00,238.61,239.15,238.61,239.02,3636.0,238.61,239.15,238.61,239.02,3636.0
2024-06-27 11:10:00,239.22,239.5,239.22,239.37,1556.0,239.22,239.5,239.22,239.37,1556.0
2024-06-27 11:15:00,239.38,239.92,239.37,239.92,3346.0,239.38,239.92,239.37,239.92,3346.0
2024-06-27 11:20:00,239.9,240.06,239.13,239.13,6579.0,239.9,240.06,239.13,239.13,6579.0
2024-06-27 11:25:00,239.03,239.03,238.76,238.77,1100.0,239.03,239.03,238.76,238.77,1100.0
2024-06-27 11:30:00,238.97,239.03,238.84,238.84,712.0,238.97,239.03,238.84,238.84,712.0
2024-06-27 11:35:00,238.86,239.16,238.82,239.13,1802.0,238.86,239.16,238.82,239.13,1802.0
2024-06-27 11:40:00,239.13,239.27,239.07,239.07,1500.0,239.13,239.27,239.07,239.07,1500.0
2024-06-27 11:45:00,239.24,239.26,238.28,238.43,2890.0,239.24,239.26,238.28,238.43,2890.0
2024-06-27 11:50:00,238.17,238.61,238.17,238.61,400.0,238.17,238.61,238.17,238.61,400.0
2024-06-27 11:55:00,238.48,238.49,238.3,238.37,614.0,238.48,238.49,238.3,238.37,614.0
2024-06-27 12:00:00,238.34,238.63,238.14,238.55,1723.0,238.34,238.63,238.14,238.55,1723.0
2024-06-27 12:05:00,238.53,238.6,238.52,238.6,450.0,238.53,238.6,238.52,238.6,450.0
2024-06-27 12:10:00,238.8,238.8,238.66,238.76,400.0,238.8,238.8,238.66,238.76,400.0
2024-06-27 12:15:00,238.86,238.89,238.83,238.84,500.0,238.86,238.89,238.83,238.84,500.0
2024-06-27 12:20:00,239.03,239.03,238.93,238.93,203.0,239.03,239.03,238.93,238.93,203.0
2024-06-27 12:25:00,239.05,239.05,238.81,238.88,1400.0,239.05,239.05,238.81,238.88,1400.0
2024-06-27 12:30:00,238.89,238.89,238.47,238.64,1511.0,238.89,238.89,238.47,238.64,1511.0
2024-06-27 12:35:00,238.62,238.7,238.62,238.7,406.0,238.62,238.7,238.62,238.7,406.0
2024-06-27 12:40:00,238.65,238.83,238.64,238.83,300.0,238.65,238.83,238.64,238.83,300.0
2024-06-27 12:45:00,239.02,239.02,238.63,238.72,1854.0,239.02,239.02,238.63,238.72,1854.0
2024-06-27 12:50:00,238.77,239.23,238.77,239.18,1560.0,238.77,239.23,238.77,239.18,1560.0
2024-06-27 12:55:00,239.27,239.27,239.1,239.1,300.0,239.27,239.27,239.1,239.1,300.0
2024-06-27 13:00:00,239.11,239.52,239.11,239.46,1409.0,239.11,239.52,239.11,239.46,1409.0
2024-06-27 13:05:00,239.51,239.51,239.46,239.5,1300.0,239.51,239.51,239.46,239.5,1300.0
2024-06-27 13:10:00,239.35,239.59,239.33,239.59,1272.0,239.35,239.59,239.33,239.59,1272.0
2024-06-27 13:15:00,239.45,239.46,239.16,239.17,1808.0,239.45,239.46,239.16,239.17,1808.0
2024-06-27 13:20:00,239.24,239.46,239.17,239.46,1016.0,239.24,239.46,239.17,239.46,1016.0
2024-06-27 13:25:00,239.52,239.52,239.45,239.46,200.0,239.52,239.52,239.45,239.46,200.0
2024-06-27 13:30:00,239.49,239.49,239.18,239.22,4194.0,239.49,239.49,239.18,239.22,4194.0
2024-06-27 13:35:00,239.17,239.31,239.17,239.31,300.0,239.17,239.31,239.17,239.31,300.0
2024-06-27 13:40:00,239.25,239.43,239.14,239.19,1440.0,239.25,239.43,239.14,239.19,1440.0
2024-06-27 13:45:00,239.25,239.34,239.24,239.34,407.0,239.25,239.34,239.24,239.34,407.0
2024-06-27 13:50:00,239.42,239.57,239.35,239.57,2267.0,239.42,239.57,239.35,239.57,2267.0
2024-06-27 13:55:00,239.64,239.64,239.31,239.37,1800.0,239.64,239.64,239.31,239.37,1800.0
2024-06-27 14:00:00,239.24,239.32,238.83,239.02,1707.0,239.24,239.32,238.83,239.02,1707.0
2024-06-27 14:05:00,238.99,239.01,238.98,239.01,323.0,238.99,239.01,238.98,239.01,323.0
2024-06-27 14:10:00,238.86,238.86,238.78,238.8,512.0,238.86,238.86,238.78,238.8,512.0
2024-06-27 14:15:00,238.74,238.74,238.44,238.44,2306.0,238.74,238.74,238.44,238.44,2306.0
2024-06-27 14:20:00,238.44,238.44,238.44,238.44,0.0,238.44,238.44,238.44,238.44,0.0
2024-06-27 14:25:00,238.39,238.6,238.39,238.56,1200.0,238.39,238.6,238.39,238.56,1200.0
2024-06-27 14:30:00,238.56,238.67,238.56,238.61,324.0,238.56,238.67,238.56,238.61,324.0
2024-06-27 14:35:00,238.72,238.77,238.61,238.65,1303.0,238.72,238.77,238.61,238.65,1303.0
2024-06-27 14:40:00,238.72,238.72,238.49,238.59,300.0,238.72,238.72,238.49,238.59,300.0
2024-06-27 14:45:00,238.61,238.61,238.49,238.59,904.0,238.61,238.61,238.49,238.59,904.0
2024-06-27 14:50:00,238.68,238.81,238.67,238.73,1307.0,238.68,238.81,238.67,238.73,1307.0
2024-06-27 14:55:00,238.83,239.01,238.83,238.89,1105.0,238.83,239.01,238.83,238.89,1105.0
2024-06-27 15:00:00,238.92,238.98,238.35,238.35,2275.0,238.92,238.98,238.35,238.35,2275.0
2024-06-27 15:05:00,238.25,238.51,238.16,238.5,1442.0,238.25,238.51,238.16,238.5,1442.0
2024-06-27 15:10:00,238.52,238.68,238.51,238.52,2492.0,238.52,238.68,238.51,238.52,2492.0
2024-06-27 15:15:00,238.61,238.61,238.39,238.44,1679.0,238.61,238.61,238.39,238.44,1679.0
2024-06-27 15:20:00,238.49,238.57,238.49,238.54,500.0,238.49,238.57,238.49,238.54,500.0
2024-06-27 15:25:00,238.56,238.62,238.29,238.46,7566.0,238.56,238.62,238.29,238.46,7566.0
2024-06-27 15:30:00,238.47,238.47,238.13,238.13,3940.0,238.47,238.47,238.13,238.13,3940.0
2024-06-27 15:35:00,238.12,238.5,238.12,238.31,3200.0,238.12,238.5,238.12,238.31,3200.0
2024-06-27 15:40:00,238.24,238.49,238.11,238.4,4314.0,238.24,238.49,238.11,238.4,4314.0
2024-06-27 15:45:00,238.4,238.47,237.88,238.0,6383.0,238.4,238.47,237.88,238.0,6383.0
2024-06-27 15:50:00,238.01,238.33,237.89,237.93,13270.0,238.01,238.33,237.89,237.93,13270.0
2024-06-27 15:55:00,238.01,238.35,237.66,238.21,26555.0,238.01,238.35,237.66,238.21,26555.0
2024-06-28 09:30:00,236.89,239.25,236.89,239.25,3978.0,236.89,239.25,236.89,239.25,3978.0
2024-06-28 09:35:00,239.42,239.43,238.96,239.08,2030.0,239.42,239.43,238.96,239.08,2030.0
2024-06-28 09:40:00,238.75,238.75,238.1,238.38,3040.0,238.75,238.75,238.1,238.38,3040.0
2024-06-28 09:45:00,238.42,238.68,237.93,238.02,2474.0,238.42,238.68,237.93,238.02,2474.0
2024-06-28 09:50:00,238.46,238.46,238.15,238.29,1400.0,238.46,238.46,238.15,238.29,1400.0
2024-06-28 09:55:00,238.52,238.52,237.8,237.84,5881.0,238.52,238.52,237.8,237.84,5881.0
2024-06-28 10:00:00,237.84,238.51,237.84,238.14,2967.0,237.84,238.51,237.84,238.14,2967.0
2024-06-28 10:05:00,238.12,238.87,238.12,238.87,3543.0,238.12,238.87,238.12,238.87,3543.0
2024-06-28 10:10:00,238.87,239.3,238.85,239.28,910.0,238.87,239.3,238.85,239.28,910.0
2024-06-28 10:15:00,239.18,239.46,238.74,239.09,6325.0,239.18,239.46,238.74,239.09,6325.0
2024-06-28 10:20:00,239.12,239.89,239.12,239.71,3101.0,239.12,239.89,239.12,239.71,3101.0
2024-06-28 10:25:00,239.71,239.93,239.6,239.73,3655.0,239.71,239.93,239.6,239.73,3655.0
2024-06-28 10:30:00,239.93,240.0,239.51,239.53,2207.0,239.93,240.0,239.51,239.53,2207.0
2024-06-28 10:35:00,239.51,240.51,239.44,240.19,10492.0,239.51,240.51,239.44,240.19,10492.0
2024-06-28 10:40:00,240.21,241.24,240.03,241.17,60728.0,240.21,241.24,240.03,241.17,60728.0
2024-06-28 10:45:00,241.23,241.88,241.22,241.6,6971.0,241.23,241.88,241.22,241.6,6971.0
2024-06-28 10:50:00,241.61,241.9,241.21,241.4,5570.0,241.61,241.9,241.21,241.4,5570.0
2024-06-28 10:55:00,241.5,241.95,241.13,241.78,6981.0,241.5,241.95,241.13,241.78,6981.0
2024-06-28 11:00:00,241.73,241.81,240.58,241.19,6511.0,241.73,241.81,240.58,241.19,6511.0
2024-06-28 11:05:00,241.06,241.32,241.03,241.32,1114.0,241.06,241.32,241.03,241.32,1114.0
2024-06-28 11:10:00,241.38,241.97,241.38,241.5,4482.0,241.38,241.97,241.38,241.5,4482.0
2024-06-28 11:15:00,241.43,241.76,241.31,241.31,2501.0,241.43,241.76,241.31,241.31,2501.0
2024-06-28 11:20:00,241.56,242.1,241.55,242.1,1904.0,241.56,242.1,241.55,242.1,1904.0
2024-06-28 11:25:00,241.92,242.1,241.57,241.79,5865.0,241.92,242.1,241.57,241.79,5865.0
2024-06-28 11:30:00,241.79,242.23,241.62,242.04,6643.0,241.79,242.23,241.62,242.04,6643.0
2024-06-28 11:35:00,242.21,242.54,242.21,242.37,2422.0,242.21,242.54,242.21,242.37,2422.0
2024-06-28 11:40:00,242.53,242.58,242.19,242.26,13425.0,242.53,242.58,242.19,242.26,13425.0
2024-06-28 11:45:00,242.29,242.41,241.98,241.98,5450.0,242.29,242.41,241.98,241.98,5450.0
2024-06-28 11:50:00,241.86,241.97,241.66,241.78,2100.0,241.86,241.97,241.66,241.78,2100.0
2024-06-28 11:55:00,241.94,242.23,241.82,242.23,2740.0,241.94,242.23,241.82,242.23,2740.0
2024-06-28 12:00:00,242.25,242.74,242.11,242.15,9219.0,242.25,242.74,242.11,242.15,9219.0
2024-06-28 12:05:00,241.84,241.84,241.46,241.49,2600.0,241.84,241.84,241.46,241.49,2600.0
2024-06-28 12:10:00,241.43,241.49,241.11,241.34,3190.0,241.43,241.49,241.11,241.34,3190.0
2024-06-28 12:15:00,241.03,241.07,240.71,240.76,1901.0,241.03,241.07,240.71,240.76,1901.0
2024-06-28 12:20:00,240.58,240.82,240.53,240.82,1195.0,240.58,240.82,240.53,240.82,1195.0
2024-06-28 12:25:00,240.72,241.5,240.71,241.5,4323.0,240.72,241.5,240.71,241.5,4323.0
2024-06-28 12:30:00,241.54,241.54,240.87,240.93,3958.0,241.54,241.54,240.87,240.93,3958.0
2024-06-28 12:35:00,240.93,241.01,240.79,240.9,1000.0,240.93,241.01,240.79,240.9,1000.0
2024-06-28 12:40:00,240.74,241.11,240.62,240.81,7767.0,240.74,241.11,240.62,240.81,7767.0
2024-06-28 12:45:00,240.88,240.88,240.43,240.66,3200.0,240.88,240.88,240.43,240.66,3200.0
2024-06-28 12:50:00,240.66,241.02,240.51,240.99,2009.0,240.66,241.02,240.51,240.99,2009.0
2024-06-28 12:55:00,241.05,241.2,240.95,241.0,4088.0,241.05,241.2,240.95,241.0,4088.0
2024-06-28 13:00:00,241.0,241.26,240.89,241.26,1969.0,241.0,241.26,240.89,241.26,1969.0
2024-06-28 13:05:00,241.25,241.66,241.24,241.66,1000.0,241.25,241.66,241.24,241.66,1000.0
2024-06-28 13:10:00,241.52,241.64,241.21,241.22,4042.0,241.52,241.64,241.21,241.22,4042.0
2024-06-28 13:15:00,241.33,241.52,241.33,241.52,2381.0,241.33,241.52,241.33,241.52,2381.0
2024-06-28 13:20:00,241.53,241.69,241.53,241.69,2077.0,241.53,241.69,241.53,241.69,2077.0
2024-06-28 13:25:00,241.56,241.87,241.49,241.49,7829.0,241.56,241.87,241.49,241.49,7829.0
2024-06-28 13:30:00,241.47,241.53,240.86,241.03,7212.0,241.47,241.53,240.86,241.03,7212.0
2024-06-28 13:35:00,240.85,241.35,240.84,241.35,2631.0,240.85,241.35,240.84,241.35,2631.0
2024-06-28 13:40:00,241.2,241.28,240.7,241.15,5710.0,241.2,241.28,240.7,241.15,5710.0
2024-06-28 13:45:00,241.06,241.14,240.91,241.08,3462.0,241.06,241.14,240.91,241.08,3462.0
2024-06-28 13:50:00,241.28,241.51,241.25,241.51,3470.0,241.28,241.51,241.25,241.51,3470.0
2024-06-28 13:55:00,241.29,241.4,241.24,241.32,1100.0,241.29,241.4,241.24,241.32,1100.0
2024-06-28 14:00:00,241.21,241.36,241.1,241.33,4516.0,241.21,241.36,241.1,241.33,4516.0
2024-06-28 14:05:00,241.22,241.3,241.05,241.26,6578.0,241.22,241.3,241.05,241.26,6578.0
2024-06-28 14:10:00,241.14,241.14,240.79,240.94,4843.0,241.14,241.14,240.79,240.94,4843.0
2024-06-28 14:15:00,240.97,241.08,240.8,240.88,4308.0,240.97,241.08,240.8,240.88,4308.0
2024-06-28 14:20:00,240.88,240.88,240.47,240.81,4357.0,240.88,240.88,240.47,240.81,4357.0
2024-06-28 14:25:00,240.81,240.92,240.73,240.79,2385.0,240.81,240.92,240.73,240.79,2385.0
2024-06-28 14:30:00,240.79,240.79,240.41,240.49,3478.0,240.79,240.79,240.41,240.49,3478.0
2024-06-28 14:35:00,240.41,240.59,240.04,240.05,8262.0,240.41,240.59,240.04,240.05,8262.0
2024-06-28 14:40:00,240.16,240.17,239.96,240.05,4312.0,240.16,240.17,239.96,240.05,4312.0
2024-06-28 14:45:00,239.98,240.03,239.65,239.65,4025.0,239.98,240.03,239.65,239.65,4025.0
2024-06-28 14:50:00,239.7,240.03,239.51,239.86,2847.0,239.7,240.03,239.51,239.86,2847.0
2024-06-28 14:55:00,239.86,240.0,239.53,239.53,2087.0,239.86,240.0,239.53,239.53,2087.0
2024-06-28 15:00:00,239.53,239.61,239.36,239.47,2016.0,239.53,239.61,239.36,239.47,2016.0
2024-06-28 15:05:00,239.46,239.76,239.33,239.76,3188.0,239.46,239.76,239.33,239.76,3188.0
2024-06-28 15:10:00,239.75,239.75,239.52,239.54,2994.0,239.75,239.75,239.52,239.54,2994.0
2024-06-28 15:15:00,239.52,239.71,239.42,239.71,3169.0,239.52,239.71,239.42,239.71,3169.0
2024-06-28 15:20:00,239.89,240.0,239.76,239.84,2772.0,239.89,240.0,239.76,239.84,2772.0
2024-06-28 15:25:00,239.8,239.8,239.3,239.73,5143.0,239.8,239.8,239.3,239.73,5143.0
2024-06-28 15:30:00,239.6,239.76,239.07,239.07,6054.0,239.6,239.76,239.07,239.07,6054.0
2024-06-28 15:35:00,239.27,239.28,238.94,239.18,8875.0,239.27,239.28,238.94,239.18,8875.0
2024-06-28 15:40:00,239.15,239.45,238.77,239.42,19450.0,239.15,239.45,238.77,239.42,19450.0
2024-06-28 15:45:00,239.41,239.41,239.15,239.2,12400.0,239.41,239.41,239.15,239.2,12400.0
2024-06-28 15:50:00,239.29,239.95,239.29,239.53,21680.0,239.29,239.95,239.29,239.53,21680.0
2024-06-28 15:55:00,239.6,240.47,239.31,240.0,71269.0,239.6,240.47,239.31,240.0,71269.0
2024-07-01 09:30:00,240.85,241.44,239.41,239.41,9071.0,240.85,241.44,239.41,239.41,9071.0
2024-07-01 09:35:00,240.01,240.04,238.03,238.2,2950.0,240.01,240.04,238.03,238.2,2950.0
2024-07-01 09:40:00,238.81,238.9,237.22,237.56,3698.0,238.81,238.9,237.22,237.56,3698.0
2024-07-01 09:45:00,237.72,237.72,236.51,237.49,4173.0,237.72,237.72,236.51,237.49,4173.0
2024-07-01 09:50:00,237.51,237.61,236.69,236.75,4014.0,237.51,237.61,236.69,236.75,4014.0
2024-07-01 09:55:00,236.89,237.25,236.84,237.16,9646.0,236.89,237.25,236.84,237.16,9646.0
2024-07-01 10:00:00,237.16,238.38,236.94,237.12,8115.0,237.16,238.38,236.94,237.12,8115.0
2024-07-01 10:05:00,237.36,237.54,236.86,236.86,1000.0,237.36,237.54,236.86,236.86,1000.0
2024-07-01 10:10:00,236.63,236.7,235.2,235.27,12587.0,236.63,236.7,235.2,235.27,12587.0
2024-07-01 10:15:00,235.29,236.01,235.14,235.92,5365.0,235.29,236.01,235.14,235.92,5365.0
2024-07-01 10:20:00,236.34,236.6,235.64,236.1,5157.0,236.34,236.6,235.64,236.1,5157.0
2024-07-01 10:25:00,236.28,236.57,236.2,236.41,3019.0,236.28,236.57,236.2,236.41,3019.0
2024-07-01 10:30:00,236.34,236.34,235.62,235.81,2745.0,236.34,236.34,235.62,235.81,2745.0
2024-07-01 10:35:00,235.8,236.14,235.54,235.58,2524.0,235.8,236.14,235.54,235.58,2524.0
2024-07-01 10:40:00,235.67,236.02,235.12,235.66,2110.0,235.67,236.02,235.12,235.66,2110.0
2024-07-01 10:45:00,235.86,235.94,235.35,235.35,1475.0,235.86,235.94,235.35,235.35,1475.0
2024-07-01 10:50:00,235.19,235.48,234.76,235.0,4208.0,235.19,235.48,234.76,235.0,4208.0
2024-07-01 10:55:00,234.76,235.35,234.76,235.22,1703.0,234.76,235.35,234.76,235.22,1703.0
2024-07-01 11:00:00,235.31,235.31,234.97,235.01,703.0,235.31,235.31,234.97,235.01,703.0
2024-07-01 11:05:00,235.14,235.26,234.9,234.91,4062.0,235.14,235.26,234.9,234.91,4062.0
2024-07-01 11:10:00,234.75,235.25,234.67,235.25,3825.0,234.75,235.25,234.67,235.25,3825.0
2024-07-01 11:15:00,234.94,235.22,234.22,234.28,14555.0,234.94,235.22,234.22,234.28,14555.0
2024-07-01 11:20:00,234.59,234.59,233.42,233.42,4551.0,234.59,234.59,233.42,233.42,4551.0
2024-07-01 11:25:00,233.67,234.07,233.67,234.03,1648.0,233.67,234.07,233.67,234.03,1648.0
2024-07-01 11:30:00,233.94,234.15,233.66,234.15,32956.0,233.94,234.15,233.66,234.15,32956.0
2024-07-01 11:35:00,233.98,234.1,232.97,233.08,12548.0,233.98,234.1,232.97,233.08,12548.0
2024-07-01 11:40:00,232.87,233.37,232.81,232.9,5353.0,232.87,233.37,232.81,232.9,5353.0
2024-07-01 11:45:00,232.9,233.08,232.77,232.77,2875.0,232.9,233.08,232.77,232.77,2875.0
2024-07-01 11:50:00,232.98,233.21,232.92,233.06,1902.0,232.98,233.21,232.92,233.06,1902.0
2024-07-01 11:55:00,233.03,233.03,232.49,232.66,4017.0,233.03,233.03,232.49,232.66,4017.0
2024-07-01 12:00:00,232.73,233.12,232.59,232.69,1704.0,232.73,233.12,232.59,232.69,1704.0
2024-07-01 12:05:00,232.63,232.65,232.24,232.37,2351.0,232.63,232.65,232.24,232.37,2351.0
2024-07-01 12:10:00,232.36,232.36,231.14,231.15,51872.0,232.36,232.36,231.14,231.15,51872.0
2024-07-01 12:15:00,231.28,231.5,230.7,231.08,19523.0,231.28,231.5,230.7,231.08,19523.0
2024-07-01 12:20:00,231.12,232.51,231.12,232.51,11797.0,231.12,232.51,231.12,232.51,11797.0
2024-07-01 12:25:00,232.52,232.52,231.99,232.4,22003.0,232.52,232.52,231.99,232.4,22003.0
2024-07-01 12:30:00,232.45,232.48,232.1,232.12,9748.0,232.45,232.48,232.1,232.12,9748.0
2024-07-01 12:35:00,232.06,232.21,231.6,231.6,5424.0,232.06,232.21,231.6,231.6,5424.0
2024-07-01 12:40:00,231.58,232.04,231.57,231.86,4656.0,231.58,232.04,231.57,231.86,4656.0
2024-07-01 12:45:00,231.76,231.83,231.61,231.75,3568.0,231.76,231.83,231.61,231.75,3568.0
2024-07-01 12:50:00,231.78,231.95,231.78,231.94,1959.0,231.78,231.95,231.78,231.94,1959.0
2024-07-01 12:55:00,231.96,232.25,231.9,232.25,2050.0,231.96,232.25,231.9,232.25,2050.0
2024-07-01 13:00:00,232.24,232.31,231.96,232.04,1500.0,232.24,232.31,231.96,232.04,1500.0
2024-07-01 13:05:00,232.04,232.28,231.95,232.28,3356.0,232.04,232.28,231.95,232.28,3356.0
2024-07-01 13:10:00,232.34,232.61,232.26,232.4,4584.0,232.34,232.61,232.26,232.4,4584.0
2024-07-01 13:15:00,232.41,232.55,232.02,232.12,5554.0,232.41,232.55,232.02,232.12,5554.0
2024-07-01 13:20:00,232.12,232.55,232.11,232.49,6650.0,232.12,232.55,232.11,232.49,6650.0
2024-07-01 13:25:00,232.49,232.49,231.87,232.12,3551.0,232.49,232.49,231.87,232.12,3551.0
2024-07-01 13:30:00,232.12,232.54,232.06,232.5,2408.0,232.12,232.54,232.06,232.5,2408.0
2024-07-01 13:35:00,232.49,232.61,232.43,232.59,3584.0,232.49,232.61,232.43,232.59,3584.0
2024-07-01 13:40:00,232.58,232.59,232.32,232.32,1606.0,232.58,232.59,232.32,232.32,1606.0
2024-07-01 13:45:00,232.4,232.47,232.14,232.21,5831.0,232.4,232.47,232.14,232.21,5831.0
2024-07-01 13:50:00,232.17,232.29,232.1,232.14,4892.0,232.17,232.29,232.1,232.14,4892.0
2024-07-01 13:55:00,232.12,232.42,232.02,232.31,10274.0,232.12,232.42,232.02,232.31,10274.0
2024-07-01 14:00:00,232.24,232.92,232.06,232.75,11082.0,232.24,232.92,232.06,232.75,11082.0
2024-07-01 14:05:00,232.7,232.84,232.5,232.74,6517.0,232.7,232.84,232.5,232.74,6517.0
2024-07-01 14:10:00,232.67,233.21,232.65,233.21,6050.0,232.67,233.21,232.65,233.21,6050.0
2024-07-01 14:15:00,233.28,233.37,233.13,233.36,2324.0,233.28,233.37,233.13,233.36,2324.0
2024-07-01 14:20:00,233.3,233.36,233.11,233.19,1767.0,233.3,233.36,233.11,233.19,1767.0
2024-07-01 14:25:00,233.18,233.3,232.95,232.95,2569.0,233.18,233.3,232.95,232.95,2569.0
2024-07-01 14:30:00,232.9,233.01,232.89,232.97,1700.0,232.9,233.01,232.89,232.97,1700.0
2024-07-01 14:35:00,232.89,233.33,232.89,233.33,2634.0,232.89,233.33,232.89,233.33,2634.0
2024-07-01 14:40:00,233.19,233.27,233.07,233.09,1152.0,233.19,233.27,233.07,233.09,1152.0
2024-07-01 14:45:00,233.06,233.07,232.62,232.68,1167.0,233.06,233.07,232.62,232.68,1167.0
2024-07-01 14:50:00,232.72,232.72,232.33,232.38,1967.0,232.72,232.72,232.33,232.38,1967.0
2024-07-01 14:55:00,232.39,232.83,232.37,232.83,2004.0,232.39,232.83,232.37,232.83,2004.0
2024-07-01 15:00:00,232.83,232.83,232.45,232.61,4387.0,232.83,232.83,232.45,232.61,4387.0
2024-07-01 15:05:00,232.76,233.11,232.7,233.0,3069.0,232.76,233.11,232.7,233.0,3069.0
2024-07-01 15:10:00,233.11,233.11,232.93,233.0,3724.0,233.11,233.11,232.93,233.0,3724.0
2024-07-01 15:15:00,232.95,233.02,232.87,232.98,3026.0,232.95,233.02,232.87,232.98,3026.0
2024-07-01 15:20:00,232.88,232.9,232.71,232.77,3480.0,232.88,232.9,232.71,232.77,3480.0
2024-07-01 15:25:00,232.77,232.93,232.17,232.92,6754.0,232.77,232.93,232.17,232.92,6754.0
2024-07-01 15:30:00,232.78,232.85,232.61,232.78,4147.0,232.78,232.85,232.61,232.78,4147.0
2024-07-01 15:35:00,232.78,232.79,232.33,232.5,5214.0,232.78,232.79,232.33,232.5,5214.0
2024-07-01 15:40:00,232.43,232.53,231.93,232.17,10222.0,232.43,232.53,231.93,232.17,10222.0
2024-07-01 15:45:00,232.15,232.4,231.91,232.03,14636.0,232.15,232.4,231.91,232.03,14636.0
2024-07-01 15:50:00,232.11,232.72,231.86,232.65,25320.0,232.11,232.72,231.86,232.65,25320.0
2024-07-01 15:55:00,232.7,233.19,232.58,233.02,56945.0,232.7,233.19,232.58,233.02,56945.0
2024-07-02 09:30:00,235.34,235.71,234.53,234.61,8814.0,235.34,235.71,234.53,234.61,8814.0
2024-07-02 09:35:00,234.63,234.92,233.96,234.41,4748.0,234.63,234.92,233.96,234.41,4748.0
2024-07-02 09:40:00,234.51,234.57,232.9,233.31,8691.0,234.51,234.57,232.9,233.31,8691.0
2024-07-02 09:45:00,233.31,233.85,232.91,233.0,2085.0,233.31,233.85,232.91,233.0,2085.0
2024-07-02 09:50:00,232.43,232.77,232.04,232.41,3139.0,232.43,232.77,232.04,232.41,3139.0
2024-07-02 09:55:00,232.4,232.6,231.77,231.83,3538.0,232.4,232.6,231.77,231.83,3538.0
2024-07-02 10:00:00,232.31,233.08,232.31,232.68,7281.0,232.31,233.08,232.31,232.68,7281.0
2024-07-02 10:05:00,232.75,232.75,232.08,232.24,2103.0,232.75,232.75,232.08,232.24,2103.0
2024-07-02 10:10:00,232.16,232.18,231.72,231.77,4187.0,232.16,232.18,231.72,231.77,4187.0
2024-07-02 10:15:00,231.81,232.34,231.67,232.33,4418.0,231.81,232.34,231.67,232.33,4418.0
2024-07-02 10:20:00,232.14,232.25,231.98,232.25,2611.0,232.14,232.25,231.98,232.25,2611.0
2024-07-02 10:25:00,232.0,232.5,232.0,232.19,5600.0,232.0,232.5,232.0,232.19,5600.0
2024-07-02 10:30:00,232.21,232.27,231.74,231.94,4447.0,232.21,232.27,231.74,231.94,4447.0
2024-07-02 10:35:00,231.78,232.1,231.24,231.24,2562.0,231.78,232.1,231.24,231.24,2562.0
2024-07-02 10:40:00,231.27,231.76,231.27,231.7,1428.0,231.27,231.76,231.27,231.7,1428.0
2024-07-02 10:45:00,231.7,232.12,231.63,232.05,11457.0,231.7,232.12,231.63,232.05,11457.0
2024-07-02 10:50:00,232.06,232.15,231.9,232.07,6301.0,232.06,232.15,231.9,232.07,6301.0
2024-07-02 10:55:00,232.08,232.8,232.07,232.8,2299.0,232.08,232.8,232.07,232.8,2299.0
2024-07-02 11:00:00,232.81,233.06,232.64,232.74,3501.0,232.81,233.06,232.64,232.74,3501.0
2024-07-02 11:05:00,232.75,232.75,232.45,232.7,1688.0,232.75,232.75,232.45,232.7,1688.0
2024-07-02 11:10:00,232.61,232.61,232.42,232.48,1840.0,232.61,232.61,232.42,232.48,1840.0
2024-07-02 11:15:00,232.49,232.5,232.02,232.02,804.0,232.49,232.5,232.02,232.02,804.0
2024-07-02 11:20:00,232.23,232.49,232.08,232.49,5059.0,232.23,232.49,232.08,232.49,5059.0
2024-07-02 11:25:00,232.57,232.57,232.35,232.51,3430.0,232.57,232.57,232.35,232.51,3430.0
2024-07-02 11:30:00,232.5,232.5,232.08,232.29,2683.0,232.5,232.5,232.08,232.29,2683.0
2024-07-02 11:35:00,232.29,232.29,232.09,232.26,2496.0,232.29,232.29,232.09,232.26,2496.0
2024-07-02 11:40:00,232.39,232.58,232.39,232.51,3224.0,232.39,232.58,232.39,232.51,3224.0
2024-07-02 11:45:00,232.55,233.24,232.5,233.24,6310.0,232.55,233.24,232.5,233.24,6310.0
2024-07-02 11:50:00,233.34,233.66,233.33,233.42,2605.0,233.34,233.66,233.33,233.42,2605.0
2024-07-02 11:55:00,233.23,233.42,233.23,233.42,700.0,233.23,233.42,233.23,233.42,700.0
2024-07-02 12:00:00,233.3,233.34,232.99,233.25,1586.0,233.3,233.34,232.99,233.25,1586.0
2024-07-02 12:05:00,233.12,233.29,233.12,233.13,1400.0,233.12,233.29,233.12,233.13,1400.0
2024-07-02 12:10:00,233.06,233.54,233.05,233.28,4989.0,233.06,233.54,233.05,233.28,4989.0
2024-07-02 12:15:00,233.31,233.49,233.14,233.14,1010.0,233.31,233.49,233.14,233.14,1010.0
2024-07-02 12:20:00,233.27,233.44,233.26,233.44,1000.0,233.27,233.44,233.26,233.44,1000.0
2024-07-02 12:25:00,233.41,233.41,233.17,233.33,1878.0,233.41,233.41,233.17,233.33,1878.0
2024-07-02 12:30:00,233.28,233.5,233.16,233.4,5002.0,233.28,233.5,233.16,233.4,5002.0
2024-07-02 12:35:00,233.31,233.33,232.94,233.09,1615.0,233.31,233.33,232.94,233.09,1615.0
2024-07-02 12:40:00,232.95,232.95,232.52,232.68,1200.0,232.95,232.95,232.52,232.68,1200.0
2024-07-02 12:45:00,232.66,233.1,232.66,233.1,3291.0,232.66,233.1,232.66,233.1,3291.0
2024-07-02 12:50:00,233.05,233.12,233.03,233.12,1193.0,233.05,233.12,233.03,233.12,1193.0
2024-07-02 12:55:00,233.13,233.2,232.89,232.98,2719.0,233.13,233.2,232.89,232.98,2719.0
2024-07-02 13:00:00,232.87,233.05,232.87,233.04,2267.0,232.87,233.05,232.87,233.04,2267.0
2024-07-02 13:05:00,233.0,233.22,232.93,233.21,1800.0,233.0,233.22,232.93,233.21,1800.0
2024-07-02 13:10:00,233.24,233.31,233.06,233.3,3165.0,233.24,233.31,233.06,233.3,3165.0
2024-07-02 13:15:00,233.42,233.71,233.42,233.7,1593.0,233.42,233.71,233.42,233.7,1593.0
2024-07-02 13:20:00,233.74,233.9,233.5,233.78,7804.0,233.74,233.9,233.5,233.78,7804.0
2024-07-02 13:25:00,233.79,234.1,233.74,233.99,4700.0,233.79,234.1,233.74,233.99,4700.0
2024-07-02 13:30:00,233.85,234.13,233.84,234.0,6165.0,233.85,234.13,233.84,234.0,6165.0
2024-07-02 13:35:00,233.95,234.03,233.88,234.0,1822.0,233.95,234.03,233.88,234.0,1822.0
2024-07-02 13:40:00,234.09,234.09,233.65,233.65,3891.0,234.09,234.09,233.65,233.65,3891.0
2024-07-02 13:45:00,233.64,233.9,233.44,233.85,2300.0,233.64,233.9,233.44,233.85,2300.0
2024-07-02 13:50:00,233.88,233.93,233.52,233.79,3733.0,233.88,233.93,233.52,233.79,3733.0
2024-07-02 13:55:00,233.66,234.2,233.66,234.2,4790.0,233.66,234.2,233.66,234.2,4790.0
2024-07-02 14:00:00,234.2,234.51,234.18,234.41,2222.0,234.2,234.51,234.18,234.41,2222.0
2024-07-02 14:05:00,234.34,234.35,233.92,234.0,3665.0,234.34,234.35,233.92,234.0,3665.0
2024-07-02 14:10:00,234.02,234.33,234.02,234.26,1532.0,234.02,234.33,234.02,234.26,1532.0
2024-07-02 14:15:00,234.18,234.22,234.09,234.09,1129.0,234.18,234.22,234.09,234.09,1129.0
2024-07-02 14:20:00,233.91,233.91,233.63,233.88,2293.0,233.91,233.91,233.63,233.88,2293.0
2024-07-02 14:25:00,233.88,233.97,233.8,233.89,3301.0,233.88,233.97,233.8,233.89,3301.0
2024-07-02 14:30:00,233.9,233.9,233.57,233.65,1226.0,233.9,233.9,233.57,233.65,1226.0
2024-07-02 14:35:00,233.69,233.88,233.63,233.88,1886.0,233.69,233.88,233.63,233.88,1886.0
2024-07-02 14:40:00,233.83,233.88,233.8,233.88,2008.0,233.83,233.88,233.8,233.88,2008.0
2024-07-02 14:45:00,233.9,233.96,233.9,233.93,800.0,233.9,233.96,233.9,233.93,800.0
2024-07-02 14:50:00,233.88,234.08,233.86,233.91,4177.0,233.88,234.08,233.86,233.91,4177.0
2024-07-02 14:55:00,233.93,234.16,233.92,233.98,3987.0,233.93,234.16,233.92,233.98,3987.0
2024-07-02 15:00:00,234.17,234.48,233.97,234.24,4318.0,234.17,234.48,233.97,234.24,4318.0
2024-07-02 15:05:00,234.28,234.28,234.1,234.22,2788.0,234.28,234.28,234.1,234.22,2788.0
2024-07-02 15:10:00,234.18,234.24,234.13,234.17,1723.0,234.18,234.24,234.13,234.17,1723.0
2024-07-02 15:15:00,234.11,234.11,233.87,233.93,2295.0,234.11,234.11,233.87,233.93,2295.0
2024-07-02 15:20:00,234.01,234.34,234.0,234.34,3397.0,234.01,234.34,234.0,234.34,3397.0
2024-07-02 15:25:00,234.28,234.29,234.24,234.29,1696.0,234.28,234.29,234.24,234.29,1696.0
2024-07-02 15:30:00,234.29,234.41,234.09,234.31,7299.0,234.29,234.41,234.09,234.31,7299.0
2024-07-02 15:35:00,234.31,234.49,234.15,234.48,3487.0,234.31,234.49,234.15,234.48,3487.0
2024-07-02 15:40:00,234.54,234.54,234.31,234.47,6975.0,234.54,234.54,234.31,234.47,6975.0
2024-07-02 15:45:00,234.41,234.56,234.29,234.54,9992.0,234.41,234.56,234.29,234.54,9992.0
2024-07-02 15:50:00,234.5,235.34,234.48,235.18,26824.0,234.5,235.34,234.48,235.18,26824.0
2024-07-02 15:55:00,235.18,235.64,235.03,235.6,64405.0,235.18,235.64,235.03,235.6,64405.0
2024-07-03 09:30:00,234.58,234.58,234.58,234.58,4611.0,234.58,234.58,234.58,234.58,4611.0
2024-07-03 09:35:00,234.46,236.66,234.38,235.66,4740.0,234.46,236.66,234.38,235.66,4740.0
2024-07-03 09:40:00,235.62,235.62,233.87,234.66,1600.0,235.62,235.62,233.87,234.66,1600.0
2024-07-03 09:45:00,235.11,235.28,234.35,234.94,3003.0,235.11,235.28,234.35,234.94,3003.0
2024-07-03 09:50:00,234.76,234.9,234.33,234.37,1500.0,234.76,234.9,234.33,234.37,1500.0
2024-07-03 09:55:00,234.34,234.75,234.29,234.47,3557.0,234.34,234.75,234.29,234.47,3557.0
2024-07-03 10:00:00,234.7,235.5,234.57,234.57,2479.0,234.7,235.5,234.57,234.57,2479.0
2024-07-03 10:05:00,234.83,235.71,234.8,235.61,2000.0,234.83,235.71,234.8,235.61,2000.0
2024-07-03 10:10:00,235.76,235.79,235.15,235.43,4659.0,235.76,235.79,235.15,235.43,4659.0
2024-07-03 10:15:00,235.5,236.24,235.5,236.07,6431.0,235.5,236.24,235.5,236.07,6431.0
2024-07-03 10:20:00,236.07,236.77,236.02,236.61,9107.0,236.07,236.77,236.02,236.61,9107.0
2024-07-03 10:25:00,236.5,236.66,236.02,236.02,6669.0,236.5,236.66,236.02,236.02,6669.0
2024-07-03 10:30:00,236.33,236.46,236.0,236.44,6611.0,236.33,236.46,236.0,236.44,6611.0
2024-07-03 10:35:00,236.5,236.5,235.53,235.81,2878.0,236.5,236.5,235.53,235.81,2878.0
2024-07-03 10:40:00,235.65,235.65,234.8,234.8,1430.0,235.65,235.65,234.8,234.8,1430.0
2024-07-03 10:45:00,234.69,235.07,234.53,234.99,3896.0,234.69,235.07,234.53,234.99,3896.0
2024-07-03 10:50:00,234.9,235.15,234.77,234.77,6001.0,234.9,235.15,234.77,234.77,6001.0
2024-07-03 10:55:00,234.87,234.87,234.21,234.45,1942.0,234.87,234.87,234.21,234.45,1942.0
2024-07-03 11:00:00,234.31,234.32,233.73,233.73,1300.0,234.31,234.32,233.73,233.73,1300.0
2024-07-03 11:05:00,233.87,234.33,233.87,234.26,4074.0,233.87,234.33,233.87,234.26,4074.0
2024-07-03 11:10:00,234.1,234.55,234.08,234.51,3450.0,234.1,234.55,234.08,234.51,3450.0
2024-07-03 11:15:00,234.56,234.7,234.13,234.25,2176.0,234.56,234.7,234.13,234.25,2176.0
2024-07-03 11:20:00,234.25,234.62,234.12,234.62,3356.0,234.25,234.62,234.12,234.62,3356.0
2024-07-03 11:25:00,234.58,234.58,234.37,234.37,1300.0,234.58,234.58,234.37,234.37,1300.0
2024-07-03 11:30:00,234.43,234.53,234.32,234.53,1720.0,234.43,234.53,234.32,234.53,1720.0
2024-07-03 11:35:00,234.43,234.44,234.05,234.34,7075.0,234.43,234.44,234.05,234.34,7075.0
2024-07-03 11:40:00,234.28,234.3,233.86,234.2,3765.0,234.28,234.3,233.86,234.2,3765.0
2024-07-03 11:45:00,234.25,234.49,234.24,234.38,2302.0,234.25,234.49,234.24,234.38,2302.0
2024-07-03 11:50:00,234.43,234.58,234.29,234.57,2022.0,234.43,234.58,234.29,234.57,2022.0
2024-07-03 11:55:00,234.48,234.48,234.26,234.41,2191.0,234.48,234.48,234.26,234.41,2191.0
2024-07-03 12:00:00,234.42,234.59,234.19,234.59,2100.0,234.42,234.59,234.19,234.59,2100.0
2024-07-03 12:05:00,234.59,234.86,234.58,234.8,3496.0,234.59,234.86,234.58,234.8,3496.0
2024-07-03 12:10:00,234.83,234.85,234.67,234.85,1900.0,234.83,234.85,234.67,234.85,1900.0
2024-07-03 12:15:00,234.75,234.82,233.94,233.94,3629.0,234.75,234.82,233.94,233.94,3629.0
2024-07-03 12:20:00,234.06,234.25,233.91,234.18,2512.0,234.06,234.25,233.91,234.18,2512.0
2024-07-03 12:25:00,234.22,234.44,233.94,233.94,3721.0,234.22,234.44,233.94,233.94,3721.0
2024-07-03 12:30:00,234.05,234.05,233.4,233.49,7673.0,234.05,234.05,233.4,233.49,7673.0
2024-07-03 12:35:00,233.49,233.88,233.43,233.7,7871.0,233.49,233.88,233.43,233.7,7871.0
2024-07-03 12:40:00,233.71,233.79,233.6,233.63,2600.0,233.71,233.79,233.6,233.63,2600.0
2024-07-03 12:45:00,233.6,233.6,233.05,233.31,4464.0,233.6,233.6,233.05,233.31,4464.0
2024-07-03 12:50:00,233.25,233.81,233.15,233.78,5698.0,233.25,233.81,233.15,233.78,5698.0
2024-07-03 12:55:00,233.79,233.87,233.32,233.65,14222.0,233.79,233.87,233.32,233.65,14222.0
2024-07-05 09:30:00,233.25,233.25,232.22,232.22,3090.0,233.25,233.25,232.22,232.22,3090.0
2024-07-05 09:35:00,233.08,234.4,233.08,234.4,800.0,233.08,234.4,233.08,234.4,800.0
2024-07-05 09:40:00,235.04,235.59,234.63,235.46,826.0,235.04,235.59,234.63,235.46,826.0
2024-07-05 09:45:00,234.95,235.5,234.41,234.52,3079.0,234.95,235.5,234.41,234.52,3079.0
2024-07-05 09:50:00,234.77,234.92,234.32,234.92,887.0,234.77,234.92,234.32,234.92,887.0
2024-07-05 09:55:00,234.56,235.37,233.86,234.81,3300.0,234.56,235.37,233.86,234.81,3300.0
2024-07-05 10:00:00,234.83,234.93,234.78,234.92,300.0,234.83,234.93,234.78,234.92,300.0
2024-07-05 10:05:00,235.07,235.86,235.07,235.56,1800.0,235.07,235.86,235.07,235.56,1800.0
2024-07-05 10:10:00,235.87,236.6,235.87,236.6,700.0,235.87,236.6,235.87,236.6,700.0
2024-07-05 10:15:00,236.71,236.99,236.45,236.54,1865.0,236.71,236.99,236.45,236.54,1865.0
2024-07-05 10:20:00,236.54,236.99,236.4,236.99,2634.0,236.54,236.99,236.4,236.99,2634.0
2024-07-05 10:25:00,237.16,237.16,236.19,236.31,4020.0,237.16,237.16,236.19,236.31,4020.0
2024-07-05 10:30:00,236.21,236.33,236.07,236.3,1184.0,236.21,236.33,236.07,236.3,1184.0
2024-07-05 10:35:00,236.28,236.52,236.21,236.52,1678.0,236.28,236.52,236.21,236.52,1678.0
2024-07-05 10:40:00,236.85,236.85,236.07,236.23,3348.0,236.85,236.85,236.07,236.23,3348.0
2024-07-05 10:45:00,236.14,236.25,236.09,236.15,889.0,236.14,236.25,236.09,236.15,889.0
2024-07-05 10:50:00,236.16,236.21,236.0,236.21,701.0,236.16,236.21,236.0,236.21,701.0
2024-07-05 10:55:00,236.22,236.22,235.9,236.21,1698.0,236.22,236.22,235.9,236.21,1698.0
2024-07-05 11:00:00,236.45,236.45,236.18,236.26,700.0,236.45,236.45,236.18,236.26,700.0
2024-07-05 11:05:00,236.41,237.21,236.41,237.01,2445.0,236.41,237.21,236.41,237.01,2445.0
2024-07-05 11:10:00,237.03,237.21,236.55,236.72,1600.0,237.03,237.21,236.55,236.72,1600.0
2024-07-05 11:15:00,236.08,236.08,235.18,235.18,2798.0,236.08,236.08,235.18,235.18,2798.0
2024-07-05 11:20:00,234.97,234.97,234.36,234.37,1401.0,234.97,234.97,234.36,234.37,1401.0
2024-07-05 11:25:00,234.37,234.75,234.36,234.68,417.0,234.37,234.75,234.36,234.68,417.0
2024-07-05 11:30:00,234.69,234.69,234.15,234.15,705.0,234.69,234.69,234.15,234.15,705.0
2024-07-05 11:35:00,234.01,234.64,234.0,234.64,2015.0,234.01,234.64,234.0,234.64,2015.0
2024-07-05 11:40:00,234.21,234.76,234.1,234.76,7626.0,234.21,234.76,234.1,234.76,7626.0
2024-07-05 11:45:00,234.73,234.87,234.61,234.78,1523.0,234.73,234.87,234.61,234.78,1523.0
2024-07-05 11:50:00,234.86,234.86,233.94,233.98,3320.0,234.86,234.86,233.94,233.98,3320.0
2024-07-05 11:55:00,234.16,234.36,233.99,234.24,1051.0,234.16,234.36,233.99,234.24,1051.0
2024-07-05 12:00:00,234.4,234.57,234.27,234.28,1456.0,234.4,234.57,234.27,234.28,1456.0
2024-07-05 12:05:00,234.28,234.44,234.28,234.4,500.0,234.28,234.44,234.28,234.4,500.0
2024-07-05 12:10:00,234.43,234.56,234.28,234.56,1000.0,234.43,234.56,234.28,234.56,1000.0
2024-07-05 12:15:00,234.38,234.78,234.38,234.78,1220.0,234.38,234.78,234.38,234.78,1220.0
2024-07-05 12:20:00,234.43,235.01,234.43,235.01,1058.0,234.43,235.01,234.43,235.01,1058.0
2024-07-05 12:25:00,235.11,235.11,234.95,234.96,1116.0,235.11,235.11,234.95,234.96,1116.0
2024-07-05 12:30:00,234.97,235.11,234.83,235.1,2832.0,234.97,235.11,234.83,235.1,2832.0
2024-07-05 12:35:00,235.13,235.26,235.09,235.14,800.0,235.13,235.26,235.09,235.14,800.0
2024-07-05 12:40:00,235.06,235.27,234.92,234.92,1600.0,235.06,235.27,234.92,234.92,1600.0
2024-07-05 12:45:00,234.87,234.87,234.54,234.54,614.0,234.87,234.87,234.54,234.54,614.0
2024-07-05 12:50:00,234.56,235.09,234.56,235.09,1236.0,234.56,235.09,234.56,235.09,1236.0
2024-07-05 12:55:00,234.93,235.28,234.92,235.28,1833.0,234.93,235.28,234.92,235.28,1833.0
2024-07-05 13:00:00,235.12,235.59,235.1,235.59,3825.0,235.12,235.59,235.1,235.59,3825.0
2024-07-05 13:05:00,235.76,235.87,235.37,235.85,1700.0,235.76,235.87,235.37,235.85,1700.0
2024-07-05 13:10:00,235.51,235.57,234.96,234.97,4214.0,235.51,235.57,234.96,234.97,4214.0
2024-07-05 13:15:00,235.05,235.05,234.7,234.86,1000.0,235.05,235.05,234.7,234.86,1000.0
2024-07-05 13:20:00,234.87,235.14,234.73,235.14,1734.0,234.87,235.14,234.73,235.14,1734.0
2024-07-05 13:25:00,234.89,235.37,234.88,235.27,1640.0,234.89,235.37,234.88,235.27,1640.0
2024-07-05 13:30:00,235.39,235.51,235.04,235.19,2000.0,235.39,235.51,235.04,235.19,2000.0
2024-07-05 13:35:00,235.31,235.41,235.24,235.41,700.0,235.31,235.41,235.24,235.41,700.0
2024-07-05 13:40:00,235.24,235.85,235.23,235.84,1340.0,235.24,235.85,235.23,235.84,1340.0
2024-07-05 13:45:00,235.87,235.87,235.47,235.63,1000.0,235.87,235.87,235.47,235.63,1000.0
2024-07-05 13:50:00,235.63,235.65,235.38,235.38,1700.0,235.63,235.65,235.38,235.38,1700.0
2024-07-05 13:55:00,235.38,235.47,235.38,235.46,533.0,235.38,235.47,235.38,235.46,533.0
2024-07-05 14:00:00,235.41,235.57,235.26,235.36,2743.0,235.41,235.57,235.26,235.36,2743.0
2024-07-05 14:05:00,235.38,235.58,235.32,235.44,1677.0,235.38,235.58,235.32,235.44,1677.0
2024-07-05 14:10:00,235.65,235.65,235.37,235.37,445.0,235.65,235.65,235.37,235.37,445.0
2024-07-05 14:15:00,235.63,235.96,235.52,235.92,7506.0,235.63,235.96,235.52,235.92,7506.0
2024-07-05 14:20:00,236.17,236.17,235.85,235.91,2720.0,236.17,236.17,235.85,235.91,2720.0
2024-07-05 14:25:00,235.91,236.03,235.9,235.98,1400.0,235.91,236.03,235.9,235.98,1400.0
2024-07-05 14:30:00,235.89,235.97,235.68,235.88,2539.0,235.89,235.97,235.68,235.88,2539.0
2024-07-05 14:35:00,235.71,236.27,235.69,236.22,6204.0,235.71,236.27,235.69,236.22,6204.0
2024-07-05 14:40:00,236.07,236.62,236.07,236.57,1901.0,236.07,236.62,236.07,236.57,1901.0
2024-07-05 14:45:00,236.45,236.56,235.98,236.15,2905.0,236.45,236.56,235.98,236.15,2905.0
2024-07-05 14:50:00,236.23,236.52,236.23,236.52,2608.0,236.23,236.52,236.23,236.52,2608.0
2024-07-05 14:55:00,236.52,236.85,236.15,236.56,2819.0,236.52,236.85,236.15,236.56,2819.0
2024-07-05 15:00:00,236.65,236.89,236.44,236.51,1300.0,236.65,236.89,236.44,236.51,1300.0
2024-07-05 15:05:00,236.59,236.6,236.24,236.49,2933.0,236.59,236.6,236.24,236.49,2933.0
2024-07-05 15:10:00,236.5,236.57,236.25,236.41,2622.0,236.5,236.57,236.25,236.41,2622.0
2024-07-05 15:15:00,236.27,236.51,236.2,236.51,2403.0,236.27,236.51,236.2,236.51,2403.0
2024-07-05 15:20:00,236.52,236.52,236.17,236.17,1558.0,236.52,236.52,236.17,236.17,1558.0
2024-07-05 15:25:00,236.22,236.23,236.09,236.17,2363.0,236.22,236.23,236.09,236.17,2363.0
2024-07-05 15:30:00,236.17,236.39,236.03,236.08,6500.0,236.17,236.39,236.03,236.08,6500.0
2024-07-05 15:35:00,236.14,236.29,236.04,236.04,4198.0,236.14,236.29,236.04,236.04,4198.0
2024-07-05 15:40:00,236.03,236.24,235.98,235.98,4064.0,236.03,236.24,235.98,235.98,4064.0
2024-07-05 15:45:00,236.09,236.31,235.93,236.11,10330.0,236.09,236.31,235.93,236.11,10330.0
2024-07-05 15:50:00,236.23,236.44,236.14,236.31,8078.0,236.23,236.44,236.14,236.31,8078.0
2024-07-05 15:55:00,236.28,236.31,235.49,235.8,34100.0,236.28,236.31,235.49,235.8,34100.0
2024-07-08 09:30:00,237.87,237.99,237.08,237.64,2231.0,237.87,237.99,237.08,237.64,2231.0
2024-07-08 09:35:00,237.64,237.64,237.64,237.64,0.0,237.64,237.64,237.64,237.64,0.0
2024-07-08 09:40:00,238.01,238.01,236.01,236.06,4800.0,238.01,238.01,236.01,236.06,4800.0
2024-07-08 09:45:00,236.58,236.91,236.49,236.54,3598.0,236.58,236.91,236.49,236.54,3598.0
2024-07-08 09:50:00,236.54,237.01,236.29,237.01,3142.0,236.54,237.01,236.29,237.01,3142.0
2024-07-08 09:55:00,236.99,237.89,236.98,237.88,3017.0,236.99,237.89,236.98,237.88,3017.0
2024-07-08 10:00:00,237.85,238.52,237.85,238.38,1903.0,237.85,238.52,237.85,238.38,1903.0
2024-07-08 10:05:00,237.82,238.37,237.39,238.07,4283.0,237.82,238.37,237.39,238.07,4283.0
2024-07-08 10:10:00,237.8,238.09,237.29,238.09,2110.0,237.8,238.09,237.29,238.09,2110.0
2024-07-08 10:15:00,237.95,238.27,237.94,238.07,2126.0,237.95,238.27,237.94,238.07,2126.0
2024-07-08 10:20:00,237.45,238.23,237.44,238.1,1300.0,237.45,238.23,237.44,238.1,1300.0
2024-07-08 10:25:00,238.34,238.42,238.2,238.2,700.0,238.34,238.42,238.2,238.2,700.0
2024-07-08 10:30:00,238.21,239.01,237.98,239.0,5190.0,238.21,239.01,237.98,239.0,5190.0
2024-07-08 10:35:00,238.97,239.28,238.84,238.9,2332.0,238.97,239.28,238.84,238.9,2332.0
2024-07-08 10:40:00,239.02,239.14,238.9,239.06,1875.0,239.02,239.14,238.9,239.06,1875.0
2024-07-08 10:45:00,239.15,239.46,239.15,239.46,2434.0,239.15,239.46,239.15,239.46,2434.0
2024-07-08 10:50:00,239.14,239.45,239.14,239.45,1202.0,239.14,239.45,239.14,239.45,1202.0
2024-07-08 10:55:00,239.57,239.67,239.52,239.62,2673.0,239.57,239.67,239.52,239.62,2673.0
2024-07-08 11:00:00,239.68,239.88,239.14,239.15,1767.0,239.68,239.88,239.14,239.15,1767.0
2024-07-08 11:05:00,239.14,239.28,238.77,239.09,700.0,239.14,239.28,238.77,239.09,700.0
2024-07-08 11:10:00,238.99,239.61,238.98,239.61,1400.0,238.99,239.61,238.98,239.61,1400.0
2024-07-08 11:15:00,239.51,239.82,239.51,239.68,1514.0,239.51,239.82,239.51,239.68,1514.0
2024-07-08 11:20:00,239.68,239.97,239.41,239.9,2802.0,239.68,239.97,239.41,239.9,2802.0
2024-07-08 11:25:00,239.81,240.06,239.8,239.8,1993.0,239.81,240.06,239.8,239.8,1993.0
2024-07-08 11:30:00,239.8,239.95,238.56,238.79,14705.0,239.8,239.95,238.56,238.79,14705.0
2024-07-08 11:35:00,238.78,239.46,238.73,239.17,3114.0,238.78,239.46,238.73,239.17,3114.0
2024-07-08 11:40:00,239.38,239.61,239.17,239.58,2741.0,239.38,239.61,239.17,239.58,2741.0
2024-07-08 11:45:00,239.47,239.47,238.52,239.18,8459.0,239.47,239.47,238.52,239.18,8459.0
2024-07-08 11:50:00,239.15,239.15,238.56,239.03,2417.0,239.15,239.15,238.56,239.03,2417.0
2024-07-08 11:55:00,238.86,239.12,238.86,238.91,1000.0,238.86,239.12,238.86,238.91,1000.0
2024-07-08 12:00:00,238.8,239.04,238.61,238.84,1200.0,238.8,239.04,238.61,238.84,1200.0
2024-07-08 12:05:00,239.0,239.17,238.92,239.17,1064.0,239.0,239.17,238.92,239.17,1064.0
2024-07-08 12:10:00,239.27,239.81,239.25,239.69,4893.0,239.27,239.81,239.25,239.69,4893.0
2024-07-08 12:15:00,239.69,240.27,239.68,239.94,3395.0,239.69,240.27,239.68,239.94,3395.0
2024-07-08 12:20:00,239.99,239.99,239.49,239.93,3034.0,239.99,239.99,239.49,239.93,3034.0
2024-07-08 12:25:00,239.82,239.97,239.6,239.6,800.0,239.82,239.97,239.6,239.6,800.0
2024-07-08 12:30:00,239.6,239.86,239.49,239.86,2474.0,239.6,239.86,239.49,239.86,2474.0
2024-07-08 12:35:00,239.82,240.0,239.78,239.78,2483.0,239.82,240.0,239.78,239.78,2483.0
2024-07-08 12:40:00,239.88,239.98,239.76,239.85,3164.0,239.88,239.98,239.76,239.85,3164.0
2024-07-08 12:45:00,239.88,240.58,239.74,240.56,17871.0,239.88,240.58,239.74,240.56,17871.0
2024-07-08 12:50:00,240.6,240.84,240.48,240.68,1950.0,240.6,240.84,240.48,240.68,1950.0
2024-07-08 12:55:00,240.46,240.68,240.46,240.58,975.0,240.46,240.68,240.46,240.58,975.0
2024-07-08 13:00:00,240.71,240.71,240.16,240.16,4967.0,240.71,240.71,240.16,240.16,4967.0
2024-07-08 13:05:00,240.1,240.5,240.05,240.5,1531.0,240.1,240.5,240.05,240.5,1531.0
2024-07-08 13:10:00,240.77,240.84,240.57,240.6,1527.0,240.77,240.84,240.57,240.6,1527.0
2024-07-08 13:15:00,240.72,240.75,240.49,240.6,900.0,240.72,240.75,240.49,240.6,900.0
2024-07-08 13:20:00,240.74,241.27,240.52,241.19,1406.0,240.74,241.27,240.52,241.19,1406.0
2024-07-08 13:25:00,241.06,241.21,240.83,240.83,2004.0,241.06,241.21,240.83,240.83,2004.0
2024-07-08 13:30:00,241.18,241.18,240.92,241.02,1000.0,241.18,241.18,240.92,241.02,1000.0
2024-07-08 13:35:00,241.26,241.26,240.95,241.09,500.0,241.26,241.26,240.95,241.09,500.0
2024-07-08 13:40:00,240.94,241.34,240.94,241.11,2539.0,240.94,241.34,240.94,241.11,2539.0
2024-07-08 13:45:00,241.17,241.42,241.16,241.42,600.0,241.17,241.42,241.16,241.42,600.0
2024-07-08 13:50:00,241.27,241.27,241.07,241.09,938.0,241.27,241.27,241.07,241.09,938.0
2024-07-08 13:55:00,241.01,241.24,240.87,241.05,2650.0,241.01,241.24,240.87,241.05,2650.0
2024-07-08 14:00:00,241.04,241.25,240.18,240.18,1282.0,241.04,241.25,240.18,240.18,1282.0
2024-07-08 14:05:00,240.09,240.25,240.09,240.25,200.0,240.09,240.25,240.09,240.25,200.0
2024-07-08 14:10:00,240.0,240.0,239.99,240.0,100.0,240.0,240.0,239.99,240.0,100.0
2024-07-08 14:15:00,240.23,240.41,240.23,240.34,1938.0,240.23,240.41,240.23,240.34,1938.0
2024-07-08 14:20:00,240.37,240.52,240.33,240.51,1300.0,240.37,240.52,240.33,240.51,1300.0
2024-07-08 14:25:00,240.51,240.63,240.47,240.6,1316.0,240.51,240.63,240.47,240.6,1316.0
2024-07-08 14:30:00,240.59,240.65,240.32,240.44,6591.0,240.59,240.65,240.32,240.44,6591.0
2024-07-08 14:35:00,240.44,240.44,240.16,240.39,4917.0,240.44,240.44,240.16,240.39,4917.0
2024-07-08 14:40:00,240.29,240.41,239.97,239.97,1268.0,240.29,240.41,239.97,239.97,1268.0
2024-07-08 14:45:00,240.25,240.55,240.23,240.45,1726.0,240.25,240.55,240.23,240.45,1726.0
2024-07-08 14:50:00,240.55,240.6,240.44,240.51,600.0,240.55,240.6,240.44,240.51,600.0
2024-07-08 14:55:00,240.47,240.59,240.43,240.56,6413.0,240.47,240.59,240.43,240.56,6413.0
2024-07-08 15:00:00,240.57,240.75,240.57,240.7,1400.0,240.57,240.75,240.57,240.7,1400.0
2024-07-08 15:05:00,240.78,240.91,240.74,240.76,600.0,240.78,240.91,240.74,240.76,600.0
2024-07-08 15:10:00,240.76,241.14,240.75,241.01,4770.0,240.76,241.14,240.75,241.01,4770.0
2024-07-08 15:15:00,240.78,240.78,240.6,240.6,1098.0,240.78,240.78,240.6,240.6,1098.0
2024-07-08 15:20:00,240.41,240.57,240.36,240.46,3666.0,240.41,240.57,240.36,240.46,3666.0
2024-07-08 15:25:00,240.45,240.45,240.05,240.05,4349.0,240.45,240.45,240.05,240.05,4349.0
2024-07-08 15:30:00,239.94,240.47,239.94,240.25,3793.0,239.94,240.47,239.94,240.25,3793.0
2024-07-08 15:35:00,240.18,240.25,240.14,240.23,705.0,240.18,240.25,240.14,240.23,705.0
2024-07-08 15:40:00,240.22,240.24,239.49,239.78,7746.0,240.22,240.24,239.49,239.78,7746.0
2024-07-08 15:45:00,239.78,239.78,239.14,239.24,9946.0,239.78,239.78,239.14,239.24,9946.0
2024-07-08 15:50:00,239.29,239.44,239.17,239.28,9621.0,239.29,239.44,239.17,239.28,9621.0
2024-07-08 15:55:00,239.36,239.55,238.51,238.53,40891.0,239.36,239.55,238.51,238.53,40891.0
2024-07-09 09:30:00,239.06,239.27,239.06,239.27,3169.0,239.06,239.27,239.06,239.27,3169.0
2024-07-09 09:35:00,239.97,240.38,239.84,240.08,1000.0,239.97,240.38,239.84,240.08,1000.0
2024-07-09 09:40:00,240.34,240.72,240.33,240.35,300.0,240.34,240.72,240.33,240.35,300.0
2024-07-09 09:45:00,240.72,240.75,239.75,239.91,3400.0,240.72,240.75,239.75,239.91,3400.0
2024-07-09 09:50:00,239.69,239.91,239.4,239.76,3152.0,239.69,239.91,239.4,239.76,3152.0
2024-07-09 09:55:00,239.4,239.67,239.19,239.67,700.0,239.4,239.67,239.19,239.67,700.0
2024-07-09 10:00:00,239.27,239.63,239.02,239.63,2454.0,239.27,239.63,239.02,239.63,2454.0
2024-07-09 10:05:00,239.31,239.91,239.09,239.91,4148.0,239.31,239.91,239.09,239.91,4148.0
2024-07-09 10:10:00,240.03,240.23,240.02,240.23,400.0,240.03,240.23,240.02,240.23,400.0
2024-07-09 10:15:00,240.18,240.31,240.18,240.31,200.0,240.18,240.31,240.18,240.31,200.0
2024-07-09 10:20:00,240.2,240.33,240.0,240.07,700.0,240.2,240.33,240.0,240.07,700.0
2024-07-09 10:25:00,240.32,240.39,239.71,240.37,3814.0,240.32,240.39,239.71,240.37,3814.0
2024-07-09 10:30:00,240.13,240.5,239.95,240.5,1637.0,240.13,240.5,239.95,240.5,1637.0
2024-07-09 10:35:00,240.72,241.22,240.72,240.77,2154.0,240.72,241.22,240.72,240.77,2154.0
2024-07-09 10:40:00,240.67,240.67,240.34,240.55,1500.0,240.67,240.67,240.34,240.55,1500.0
2024-07-09 10:45:00,240.56,240.56,240.05,240.18,1061.0,240.56,240.56,240.05,240.18,1061.0
2024-07-09 10:50:00,240.18,240.49,240.18,240.47,717.0,240.18,240.49,240.18,240.47,717.0
2024-07-09 10:55:00,240.53,240.54,240.41,240.47,500.0,240.53,240.54,240.41,240.47,500.0
2024-07-09 11:00:00,240.67,241.04,240.67,240.76,2002.0,240.67,241.04,240.67,240.76,2002.0
2024-07-09 11:05:00,240.75,240.75,240.55,240.56,400.0,240.75,240.75,240.55,240.56,400.0
2024-07-09 11:10:00,240.54,240.68,240.54,240.54,1700.0,240.54,240.68,240.54,240.54,1700.0
2024-07-09 11:15:00,240.61,240.72,240.52,240.66,602.0,240.61,240.72,240.52,240.66,602.0
2024-07-09 11:20:00,240.73,240.73,240.28,240.59,1500.0,240.73,240.73,240.28,240.59,1500.0
2024-07-09 11:25:00,240.39,240.39,240.38,240.39,250.0,240.39,240.39,240.38,240.39,250.0
2024-07-09 11:30:00,240.45,241.04,240.45,241.04,2038.0,240.45,241.04,240.45,241.04,2038.0
2024-07-09 11:35:00,240.96,241.07,240.8,240.88,834.0,240.96,241.07,240.8,240.88,834.0
2024-07-09 11:40:00,240.74,240.74,240.72,240.73,324.0,240.74,240.74,240.72,240.73,324.0
2024-07-09 11:45:00,240.73,241.06,240.72,240.8,900.0,240.73,241.06,240.72,240.8,900.0
2024-07-09 11:50:00,240.97,240.97,240.97,240.97,200.0,240.97,240.97,240.97,240.97,200.0
2024-07-09 11:55:00,240.91,240.91,240.91,240.91,100.0,240.91,240.91,240.91,240.91,100.0
2024-07-09 12:00:00,241.05,241.38,241.0,241.21,900.0,241.05,241.38,241.0,241.21,900.0
2024-07-09 12:05:00,241.37,241.49,241.14,241.17,1705.0,241.37,241.49,241.14,241.17,1705.0
2024-07-09 12:10:00,241.19,241.91,241.07,241.91,64054.0,241.19,241.91,241.07,241.91,64054.0
2024-07-09 12:15:00,241.87,242.26,241.65,241.65,10508.0,241.87,242.26,241.65,241.65,10508.0
2024-07-09 12:20:00,241.84,241.84,241.29,241.67,2605.0,241.84,241.84,241.29,241.67,2605.0
2024-07-09 12:25:00,241.54,241.69,241.52,241.52,980.0,241.54,241.69,241.52,241.52,980.0
2024-07-09 12:30:00,241.65,241.82,241.64,241.65,1219.0,241.65,241.82,241.64,241.65,1219.0
2024-07-09 12:35:00,241.65,241.79,241.65,241.74,1009.0,241.65,241.79,241.65,241.74,1009.0
2024-07-09 12:40:00,241.68,241.99,241.66,241.97,1837.0,241.68,241.99,241.66,241.97,1837.0
2024-07-09 12:45:00,242.07,242.5,242.07,242.41,1600.0,242.07,242.5,242.07,242.41,1600.0
2024-07-09 12:50:00,242.48,242.93,242.47,242.84,3533.0,242.48,242.93,242.47,242.84,3533.0
2024-07-09 12:55:00,243.0,243.17,242.88,243.1,2049.0,243.0,243.17,242.88,243.1,2049.0
2024-07-09 13:00:00,243.1,243.26,243.05,243.19,1262.0,243.1,243.26,243.05,243.19,1262.0
2024-07-09 13:05:00,243.08,243.22,242.75,243.03,2180.0,243.08,243.22,242.75,243.03,2180.0
2024-07-09 13:10:00,242.75,243.36,242.75,243.28,1100.0,242.75,243.36,242.75,243.28,1100.0
2024-07-09 13:15:00,243.31,243.33,242.67,242.77,1580.0,243.31,243.33,242.67,242.77,1580.0
2024-07-09 13:20:00,242.96,243.07,242.91,243.07,817.0,242.96,243.07,242.91,243.07,817.0
2024-07-09 13:25:00,243.05,243.05,242.88,242.96,1100.0,243.05,243.05,242.88,242.96,1100.0
2024-07-09 13:30:00,242.94,243.2,242.93,243.2,933.0,242.94,243.2,242.93,243.2,933.0
2024-07-09 13:35:00,243.12,243.33,243.06,243.21,3439.0,243.12,243.33,243.06,243.21,3439.0
2024-07-09 13:40:00,243.33,243.34,242.93,243.09,3038.0,243.33,243.34,242.93,243.09,3038.0
2024-07-09 13:45:00,243.05,243.19,242.8,242.8,4219.0,243.05,243.19,242.8,242.8,4219.0
2024-07-09 13:50:00,242.89,243.45,242.88,243.12,5273.0,242.89,243.45,242.88,243.12,5273.0
2024-07-09 13:55:00,243.23,243.24,242.96,243.06,3711.0,243.23,243.24,242.96,243.06,3711.0
2024-07-09 14:00:00,243.02,243.15,242.59,242.73,11237.0,243.02,243.15,242.59,242.73,11237.0
2024-07-09 14:05:00,242.79,242.97,242.41,242.41,19627.0,242.79,242.97,242.41,242.41,19627.0
2024-07-09 14:10:00,242.45,242.72,242.33,242.38,2428.0,242.45,242.72,242.33,242.38,2428.0
2024-07-09 14:15:00,242.48,242.48,242.19,242.35,1228.0,242.48,242.48,242.19,242.35,1228.0
2024-07-09 14:20:00,242.34,242.35,241.93,241.96,1401.0,242.34,242.35,241.93,241.96,1401.0
2024-07-09 14:25:00,241.83,241.83,241.73,241.77,826.0,241.83,241.83,241.73,241.77,826.0
2024-07-09 14:30:00,241.63,241.68,241.43,241.5,2612.0,241.63,241.68,241.43,241.5,2612.0
2024-07-09 14:35:00,241.5,242.0,241.5,242.0,2214.0,241.5,242.0,241.5,242.0,2214.0
2024-07-09 14:40:00,241.9,241.9,241.6,241.6,1801.0,241.9,241.9,241.6,241.6,1801.0
2024-07-09 14:45:00,241.73,241.73,241.59,241.67,300.0,241.73,241.73,241.59,241.67,300.0
2024-07-09 14:50:00,241.46,241.48,241.29,241.39,958.0,241.46,241.48,241.29,241.39,958.0
2024-07-09 14:55:00,241.28,241.45,241.16,241.2,6614.0,241.28,241.45,241.16,241.2,6614.0
2024-07-09 15:00:00,241.17,241.19,241.02,241.13,1120.0,241.17,241.19,241.02,241.13,1120.0
2024-07-09 15:05:00,241.02,241.46,241.02,241.19,6272.0,241.02,241.46,241.02,241.19,6272.0
2024-07-09 15:10:00,241.21,241.21,240.95,240.97,1941.0,241.21,241.21,240.95,240.97,1941.0
2024-07-09 15:15:00,240.94,240.95,240.6,240.7,894.0,240.94,240.95,240.6,240.7,894.0
2024-07-09 15:20:00,240.62,240.83,240.57,240.79,1726.0,240.62,240.83,240.57,240.79,1726.0
2024-07-09 15:25:00,240.79,240.89,240.78,240.81,2195.0,240.79,240.89,240.78,240.81,2195.0
2024-07-09 15:30:00,240.73,240.83,240.63,240.69,2097.0,240.73,240.83,240.63,240.69,2097.0
2024-07-09 15:35:00,240.74,240.84,240.73,240.79,603.0,240.74,240.84,240.73,240.79,603.0
2024-07-09 15:40:00,240.79,240.95,240.48,240.56,5700.0,240.79,240.95,240.48,240.56,5700.0
2024-07-09 15:45:00,240.53,240.53,240.31,240.36,3932.0,240.53,240.53,240.31,240.36,3932.0
2024-07-09 15:50:00,240.47,240.78,240.33,240.33,9925.0,240.47,240.78,240.33,240.33,9925.0
2024-07-09 15:55:00,240.28,240.36,239.92,240.12,30363.0,240.28,240.36,239.92,240.12,30363.0
2024-07-10 09:30:00,241.37,242.9,241.01,242.9,11008.0,241.37,242.9,241.01,242.9,11008.0
2024-07-10 09:35:00,243.08,243.51,241.91,242.39,4180.0,243.08,243.51,241.91,242.39,4180.0
2024-07-10 09:40:00,242.4,243.12,242.36,243.12,1169.0,242.4,243.12,242.36,243.12,1169.0
2024-07-10 09:45:00,243.18,243.6,242.15,242.72,3003.0,243.18,243.6,242.15,242.72,3003.0
2024-07-10 09:50:00,242.72,242.92,242.48,242.77,1300.0,242.72,242.92,242.48,242.77,1300.0
2024-07-10 09:55:00,242.62,243.21,242.61,243.15,1427.0,242.62,243.21,242.61,243.15,1427.0
2024-07-10 10:00:00,243.19,243.95,243.19,243.85,3600.0,243.19,243.95,243.19,243.85,3600.0
2024-07-10 10:05:00,243.66,243.78,243.35,243.67,7446.0,243.66,243.78,243.35,243.67,7446.0
2024-07-10 10:10:00,243.51,244.37,243.41,243.49,16273.0,243.51,244.37,243.41,243.49,16273.0
2024-07-10 10:15:00,243.39,243.6,242.96,243.53,3402.0,243.39,243.6,242.96,243.53,3402.0
2024-07-10 10:20:00,243.24,243.81,243.1,243.23,4313.0,243.24,243.81,243.1,243.23,4313.0
2024-07-10 10:25:00,243.19,243.19,242.2,242.35,3295.0,243.19,243.19,242.2,242.35,3295.0
2024-07-10 10:30:00,242.21,242.28,241.9,242.24,2700.0,242.21,242.28,241.9,242.24,2700.0
2024-07-10 10:35:00,242.3,242.3,242.05,242.06,916.0,242.3,242.3,242.05,242.06,916.0
2024-07-10 10:40:00,242.09,242.45,242.02,242.33,2388.0,242.09,242.45,242.02,242.33,2388.0
2024-07-10 10:45:00,242.45,243.63,242.39,243.49,8471.0,242.45,243.63,242.39,243.49,8471.0
2024-07-10 10:50:00,243.64,243.64,243.17,243.54,3058.0,243.64,243.64,243.17,243.54,3058.0
2024-07-10 10:55:00,243.25,244.01,243.04,244.01,5600.0,243.25,244.01,243.04,244.01,5600.0
2024-07-10 11:00:00,243.83,243.98,243.42,243.51,4437.0,243.83,243.98,243.42,243.51,4437.0
2024-07-10 11:05:00,243.32,243.52,242.42,242.42,8027.0,243.32,243.52,242.42,242.42,8027.0
2024-07-10 11:10:00,242.42,242.66,242.25,242.25,1400.0,242.42,242.66,242.25,242.25,1400.0
2024-07-10 11:15:00,242.33,242.94,242.33,242.73,3827.0,242.33,242.94,242.33,242.73,3827.0
2024-07-10 11:20:00,242.62,242.63,242.39,242.45,1800.0,242.62,242.63,242.39,242.45,1800.0
2024-07-10 11:25:00,242.4,242.99,242.26,242.26,6086.0,242.4,242.99,242.26,242.26,6086.0
2024-07-10 11:30:00,242.45,242.56,242.21,242.33,1300.0,242.45,242.56,242.21,242.33,1300.0
2024-07-10 11:35:00,242.33,242.45,241.99,242.08,2700.0,242.33,242.45,241.99,242.08,2700.0
2024-07-10 11:40:00,242.23,242.42,242.15,242.17,2000.0,242.23,242.42,242.15,242.17,2000.0
2024-07-10 11:45:00,242.29,242.39,242.25,242.39,600.0,242.29,242.39,242.25,242.39,600.0
2024-07-10 11:50:00,242.19,242.3,241.89,242.05,3906.0,242.19,242.3,241.89,242.05,3906.0
2024-07-10 11:55:00,241.89,242.21,241.78,241.97,4076.0,241.89,242.21,241.78,241.97,4076.0
2024-07-10 12:00:00,241.93,242.19,241.82,241.97,2492.0,241.93,242.19,241.82,241.97,2492.0
2024-07-10 12:05:00,241.96,242.47,241.96,242.26,4511.0,241.96,242.47,241.96,242.26,4511.0
2024-07-10 12:10:00,242.16,242.35,242.16,242.34,600.0,242.16,242.35,242.16,242.34,600.0
2024-07-10 12:15:00,242.45,242.59,242.13,242.31,1748.0,242.45,242.59,242.13,242.31,1748.0
2024-07-10 12:20:00,242.22,242.33,242.17,242.33,1000.0,242.22,242.33,242.17,242.33,1000.0
2024-07-10 12:25:00,242.36,242.44,242.0,242.1,9521.0,242.36,242.44,242.0,242.1,9521.0
2024-07-10 12:30:00,242.02,242.36,242.01,242.24,2910.0,242.02,242.36,242.01,242.24,2910.0
2024-07-10 12:35:00,242.06,242.7,242.06,242.7,2517.0,242.06,242.7,242.06,242.7,2517.0
2024-07-10 12:40:00,242.72,242.72,242.72,242.72,100.0,242.72,242.72,242.72,242.72,100.0
2024-07-10 12:45:00,242.88,242.93,242.73,242.75,2153.0,242.88,242.93,242.73,242.75,2153.0
2024-07-10 12:50:00,242.47,242.54,242.39,242.4,1000.0,242.47,242.54,242.39,242.4,1000.0
2024-07-10 12:55:00,242.56,242.73,242.54,242.67,1198.0,242.56,242.73,242.54,242.67,1198.0
2024-07-10 13:00:00,242.63,242.89,242.61,242.89,613.0,242.63,242.89,242.61,242.89,613.0
2024-07-10 13:05:00,242.85,242.94,242.72,242.94,4639.0,242.85,242.94,242.72,242.94,4639.0
2024-07-10 13:10:00,242.91,242.91,242.68,242.82,1500.0,242.91,242.91,242.68,242.82,1500.0
2024-07-10 13:15:00,242.82,243.07,242.82,243.05,1100.0,242.82,243.07,242.82,243.05,1100.0
2024-07-10 13:20:00,243.05,243.12,242.49,242.55,4410.0,243.05,243.12,242.49,242.55,4410.0
2024-07-10 13:25:00,242.52,242.82,242.52,242.78,1132.0,242.52,242.82,242.52,242.78,1132.0
2024-07-10 13:30:00,242.57,242.71,242.46,242.54,2709.0,242.57,242.71,242.46,242.54,2709.0
2024-07-10 13:35:00,242.57,242.59,242.46,242.59,1272.0,242.57,242.59,242.46,242.59,1272.0
2024-07-10 13:40:00,242.66,242.95,242.66,242.89,2790.0,242.66,242.95,242.66,242.89,2790.0
2024-07-10 13:45:00,242.98,243.0,242.8,242.8,1579.0,242.98,243.0,242.8,242.8,1579.0
2024-07-10 13:50:00,242.83,243.16,242.68,242.99,3223.0,242.83,243.16,242.68,242.99,3223.0
2024-07-10 13:55:00,243.14,243.36,243.14,243.31,1378.0,243.14,243.36,243.14,243.31,1378.0
2024-07-10 14:00:00,243.44,243.65,243.26,243.65,737.0,243.44,243.65,243.26,243.65,737.0
2024-07-10 14:05:00,243.73,243.73,243.4,243.5,2325.0,243.73,243.73,243.4,243.5,2325.0
2024-07-10 14:10:00,243.49,243.5,243.11,243.3,3288.0,243.49,243.5,243.11,243.3,3288.0
2024-07-10 14:15:00,243.48,243.64,243.41,243.52,1007.0,243.48,243.64,243.41,243.52,1007.0
2024-07-10 14:20:00,243.56,243.68,243.44,243.53,2016.0,243.56,243.68,243.44,243.53,2016.0
2024-07-10 14:25:00,243.53,243.85,243.53,243.73,1600.0,243.53,243.85,243.53,243.73,1600.0
2024-07-10 14:30:00,243.73,243.73,243.55,243.56,2231.0,243.73,243.73,243.55,243.56,2231.0
2024-07-10 14:35:00,243.65,243.95,243.6,243.83,1100.0,243.65,243.95,243.6,243.83,1100.0
2024-07-10 14:40:00,243.86,243.88,243.6,243.72,3328.0,243.86,243.88,243.6,243.72,3328.0
2024-07-10 14:45:00,243.74,243.86,243.72,243.75,1930.0,243.74,243.86,243.72,243.75,1930.0
2024-07-10 14:50:00,243.69,243.86,243.39,243.39,2270.0,243.69,243.86,243.39,243.39,2270.0
2024-07-10 14:55:00,243.55,243.62,243.43,243.5,1200.0,243.55,243.62,243.43,243.5,1200.0
2024-07-10 15:00:00,243.51,243.51,243.23,243.3,5347.0,243.51,243.51,243.23,243.3,5347.0
2024-07-10 15:05:00,243.19,243.49,243.12,243.49,1675.0,243.19,243.49,243.12,243.49,1675.0
2024-07-10 15:10:00,243.41,243.41,243.28,243.29,1427.0,243.41,243.41,243.28,243.29,1427.0
2024-07-10 15:15:00,243.4,243.48,243.35,243.47,2158.0,243.4,243.48,243.35,243.47,2158.0
2024-07-10 15:20:00,243.45,243.78,243.44,243.71,2005.0,243.45,243.78,243.44,243.71,2005.0
2024-07-10 15:25:00,243.71,243.71,243.37,243.4,1707.0,243.71,243.71,243.37,243.4,1707.0
2024-07-10 15:30:00,243.4,243.64,243.3,243.58,4000.0,243.4,243.64,243.3,243.58,4000.0
2024-07-10 15:35:00,243.53,243.76,243.35,243.41,6631.0,243.53,243.76,243.35,243.41,6631.0
2024-07-10 15:40:00,243.44,243.45,243.31,243.34,2200.0,243.44,243.45,243.31,243.34,2200.0
2024-07-10 15:45:00,243.42,243.43,242.58,242.89,15363.0,243.42,243.43,242.58,242.89,15363.0
2024-07-10 15:50:00,242.8,242.94,242.41,242.52,19156.0,242.8,242.94,242.41,242.52,19156.0
2024-07-10 15:55:00,242.5,242.84,241.95,242.14,68552.0,242.5,242.84,241.95,242.14,68552.0
2024-07-11 09:30:00,248.04,251.29,247.33,250.39,32703.0,248.04,251.29,247.33,250.39,32703.0
2024-07-11 09:35:00,250.39,250.9,248.45,249.05,5552.0,250.39,250.9,248.45,249.05,5552.0
2024-07-11 09:40:00,249.0,250.14,248.2,250.14,15824.0,249.0,250.14,248.2,250.14,15824.0
2024-07-11 09:45:00,249.58,249.91,249.11,249.91,5672.0,249.58,249.91,249.11,249.91,5672.0
2024-07-11 09:50:00,249.54,249.66,248.69,248.73,5900.0,249.54,249.66,248.69,248.73,5900.0
2024-07-11 09:55:00,248.86,248.99,248.45,248.97,6977.0,248.86,248.99,248.45,248.97,6977.0
2024-07-11 10:00:00,248.97,250.11,248.96,249.54,2448.0,248.97,250.11,248.96,249.54,2448.0
2024-07-11 10:05:00,250.24,250.58,249.47,249.54,10239.0,250.24,250.58,249.47,249.54,10239.0
2024-07-11 10:10:00,249.33,249.68,249.01,249.68,4534.0,249.33,249.68,249.01,249.68,4534.0
2024-07-11 10:15:00,249.67,249.68,248.88,249.14,8497.0,249.67,249.68,248.88,249.14,8497.0
2024-07-11 10:20:00,248.97,248.97,248.51,248.88,1942.0,248.97,248.97,248.51,248.88,1942.0
2024-07-11 10:25:00,248.44,249.2,248.44,249.14,2002.0,248.44,249.2,248.44,249.14,2002.0
2024-07-11 10:30:00,249.2,249.48,248.12,248.12,4361.0,249.2,249.48,248.12,248.12,4361.0
2024-07-11 10:35:00,248.06,248.48,247.65,248.48,2964.0,248.06,248.48,247.65,248.48,2964.0
2024-07-11 10:40:00,248.31,248.31,247.74,247.95,1534.0,248.31,248.31,247.74,247.95,1534.0
2024-07-11 10:45:00,248.06,248.12,247.53,247.69,2299.0,248.06,248.12,247.53,247.69,2299.0
2024-07-11 10:50:00,247.42,248.11,247.42,247.5,2409.0,247.42,248.11,247.42,247.5,2409.0
2024-07-11 10:55:00,247.66,247.86,246.89,247.53,9613.0,247.66,247.86,246.89,247.53,9613.0
2024-07-11 11:00:00,247.61,247.96,246.74,247.0,2825.0,247.61,247.96,246.74,247.0,2825.0
2024-07-11 11:05:00,247.14,247.95,247.13,247.95,5877.0,247.14,247.95,247.13,247.95,5877.0
2024-07-11 11:10:00,247.9,247.95,247.54,247.88,2848.0,247.9,247.95,247.54,247.88,2848.0
2024-07-11 11:15:00,247.86,247.88,247.53,247.59,2951.0,247.86,247.88,247.53,247.59,2951.0
2024-07-11 11:20:00,247.82,248.58,247.77,248.2,19125.0,247.82,248.58,247.77,248.2,19125.0
2024-07-11 11:25:00,248.34,248.82,248.04,248.82,4448.0,248.34,248.82,248.04,248.82,4448.0
2024-07-11 11:30:00,248.81,249.3,248.57,249.26,2200.0,248.81,249.3,248.57,249.26,2200.0
2024-07-11 11:35:00,248.92,248.95,248.5,248.63,5360.0,248.92,248.95,248.5,248.63,5360.0
2024-07-11 11:40:00,248.77,248.78,248.48,248.78,2400.0,248.77,248.78,248.48,248.78,2400.0
2024-07-11 11:45:00,248.78,249.17,248.78,249.02,1201.0,248.78,249.17,248.78,249.02,1201.0
2024-07-11 11:50:00,248.84,249.01,248.1,248.5,5118.0,248.84,249.01,248.1,248.5,5118.0
2024-07-11 11:55:00,248.13,248.13,248.08,248.12,1200.0,248.13,248.13,248.08,248.12,1200.0
2024-07-11 12:00:00,247.93,248.06,247.51,247.52,1743.0,247.93,248.06,247.51,247.52,1743.0
2024-07-11 12:05:00,247.49,248.15,247.37,248.15,1802.0,247.49,248.15,247.37,248.15,1802.0
2024-07-11 12:10:00,248.08,248.08,247.87,248.02,1787.0,248.08,248.08,247.87,248.02,1787.0
2024-07-11 12:15:00,247.98,247.98,247.79,247.87,2200.0,247.98,247.98,247.79,247.87,2200.0
2024-07-11 12:20:00,247.84,247.98,247.7,247.81,600.0,247.84,247.98,247.7,247.81,600.0
2024-07-11 12:25:00,247.92,248.52,247.92,248.52,812.0,247.92,248.52,247.92,248.52,812.0
2024-07-11 12:30:00,248.47,248.62,248.47,248.61,667.0,248.47,248.62,248.47,248.61,667.0
2024-07-11 12:35:00,248.61,248.69,248.31,248.69,4890.0,248.61,248.69,248.31,248.69,4890.0
2024-07-11 12:40:00,248.68,248.68,248.51,248.62,877.0,248.68,248.68,248.51,248.62,877.0
2024-07-11 12:45:00,248.5,248.61,248.3,248.3,3660.0,248.5,248.61,248.3,248.3,3660.0
2024-07-11 12:50:00,248.51,248.51,248.23,248.44,1930.0,248.51,248.51,248.23,248.44,1930.0
2024-07-11 12:55:00,248.63,248.92,248.63,248.72,1417.0,248.63,248.92,248.63,248.72,1417.0
2024-07-11 13:00:00,248.68,249.07,248.5,248.84,2896.0,248.68,249.07,248.5,248.84,2896.0
2024-07-11 13:05:00,248.82,249.14,248.81,249.02,1416.0,248.82,249.14,248.81,249.02,1416.0
2024-07-11 13:10:00,249.0,249.37,248.99,249.37,1391.0,249.0,249.37,248.99,249.37,1391.0
2024-07-11 13:15:00,249.4,249.4,249.07,249.21,1700.0,249.4,249.4,249.07,249.21,1700.0
2024-07-11 13:20:00,249.11,249.52,249.1,249.42,3933.0,249.11,249.52,249.1,249.42,3933.0
2024-07-11 13:25:00,249.42,250.14,249.32,249.88,6546.0,249.42,250.14,249.32,249.88,6546.0
2024-07-11 13:30:00,249.62,249.62,249.03,249.03,1827.0,249.62,249.62,249.03,249.03,1827.0
2024-07-11 13:35:00,249.04,249.29,249.02,249.06,900.0,249.04,249.29,249.02,249.06,900.0
2024-07-11 13:40:00,249.29,249.46,249.29,249.42,1200.0,249.29,249.46,249.29,249.42,1200.0
2024-07-11 13:45:00,249.28,249.48,249.25,249.38,3835.0,249.28,249.48,249.25,249.38,3835.0
2024-07-11 13:50:00,249.53,249.84,249.32,249.78,9051.0,249.53,249.84,249.32,249.78,9051.0
2024-07-11 13:55:00,249.71,249.95,249.22,249.28,8152.0,249.71,249.95,249.22,249.28,8152.0
2024-07-11 14:00:00,249.32,249.39,249.08,249.22,2041.0,249.32,249.39,249.08,249.22,2041.0
2024-07-11 14:05:00,249.22,249.63,249.22,249.51,800.0,249.22,249.63,249.22,249.51,800.0
2024-07-11 14:10:00,249.58,250.19,249.58,249.92,5176.0,249.58,250.19,249.58,249.92,5176.0
2024-07-11 14:15:00,249.79,250.03,249.79,249.79,2539.0,249.79,250.03,249.79,249.79,2539.0
2024-07-11 14:20:00,249.78,250.0,249.58,249.98,6204.0,249.78,250.0,249.58,249.98,6204.0
2024-07-11 14:25:00,249.95,250.24,249.79,249.91,4612.0,249.95,250.24,249.79,249.91,4612.0
2024-07-11 14:30:00,250.06,250.48,250.06,250.34,2747.0,250.06,250.48,250.06,250.34,2747.0
2024-07-11 14:35:00,250.33,250.84,250.28,250.69,3688.0,250.33,250.84,250.28,250.69,3688.0
2024-07-11 14:40:00,250.66,250.73,250.34,250.34,5246.0,250.66,250.73,250.34,250.34,5246.0
2024-07-11 14:45:00,250.38,250.59,250.33,250.33,2290.0,250.38,250.59,250.33,250.33,2290.0
2024-07-11 14:50:00,250.53,250.82,250.53,250.73,1300.0,250.53,250.82,250.53,250.73,1300.0
2024-07-11 14:55:00,250.75,251.0,250.75,250.9,3775.0,250.75,251.0,250.75,250.9,3775.0
2024-07-11 15:00:00,250.86,250.96,250.47,250.54,7981.0,250.86,250.96,250.47,250.54,7981.0
2024-07-11 15:05:00,250.52,250.78,250.33,250.62,2000.0,250.52,250.78,250.33,250.62,2000.0
2024-07-11 15:10:00,250.7,250.7,250.36,250.47,2995.0,250.7,250.7,250.36,250.47,2995.0
2024-07-11 15:15:00,250.48,250.91,250.47,250.91,2233.0,250.48,250.91,250.47,250.91,2233.0
2024-07-11 15:20:00,250.88,250.98,250.37,250.62,8039.0,250.88,250.98,250.37,250.62,8039.0
2024-07-11 15:25:00,250.63,250.74,250.37,250.52,6640.0,250.63,250.74,250.37,250.52,6640.0
2024-07-11 15:30:00,250.6,251.11,250.56,251.09,5455.0,250.6,251.11,250.56,251.09,5455.0
2024-07-11 15:35:00,251.05,251.5,251.05,251.17,12441.0,251.05,251.5,251.05,251.17,12441.0
2024-07-11 15:40:00,251.08,251.25,250.95,251.2,8891.0,251.08,251.25,250.95,251.2,8891.0
2024-07-11 15:45:00,251.26,251.8,251.26,251.68,15656.0,251.26,251.8,251.26,251.68,15656.0
2024-07-11 15:50:00,251.78,252.12,251.54,251.82,30051.0,251.78,252.12,251.54,251.82,30051.0
2024-07-11 15:55:00,251.75,252.73,251.42,252.48,113044.0,251.75,252.73,251.42,252.48,113044.0
2024-07-12 09:30:00,251.7,253.13,249.61,251.75,20296.0,251.7,253.13,249.61,251.75,20296.0
2024-07-12 09:35:00,251.64,253.34,251.63,252.99,22551.0,251.64,253.34,251.63,252.99,22551.0
2024-07-12 09:40:00,252.99,252.99,252.66,252.7,700.0,252.99,252.99,252.66,252.7,700.0
2024-07-12 09:45:00,252.84,253.46,252.34,253.14,2729.0,252.84,253.46,252.34,253.14,2729.0
2024-07-12 09:50:00,253.39,255.12,253.39,255.03,3570.0,253.39,255.12,253.39,255.03,3570.0
2024-07-12 09:55:00,255.19,255.33,254.39,254.53,4299.0,255.19,255.33,254.39,254.53,4299.0
2024-07-12 10:00:00,254.22,254.37,252.73,253.3,7792.0,254.22,254.37,252.73,253.3,7792.0
2024-07-12 10:05:00,252.84,253.01,252.41,252.74,2901.0,252.84,253.01,252.41,252.74,2901.0
2024-07-12 10:10:00,253.14,253.79,253.08,253.57,2002.0,253.14,253.79,253.08,253.57,2002.0
2024-07-12 10:15:00,253.65,253.76,253.14,253.19,3100.0,253.65,253.76,253.14,253.19,3100.0
2024-07-12 10:20:00,253.17,253.49,253.17,253.34,2622.0,253.17,253.49,253.17,253.34,2622.0
2024-07-12 10:25:00,253.36,254.22,253.2,253.69,7204.0,253.36,254.22,253.2,253.69,7204.0
2024-07-12 10:30:00,253.63,253.64,252.96,253.24,2543.0,253.63,253.64,252.96,253.24,2543.0
2024-07-12 10:35:00,253.25,253.8,252.98,253.13,5051.0,253.25,253.8,252.98,253.13,5051.0
2024-07-12 10:40:00,253.0,254.02,253.0,253.91,1900.0,253.0,254.02,253.0,253.91,1900.0
2024-07-12 10:45:00,253.94,253.94,253.34,253.34,500.0,253.94,253.94,253.34,253.34,500.0
2024-07-12 10:50:00,253.24,253.75,253.24,253.75,1400.0,253.24,253.75,253.24,253.75,1400.0
2024-07-12 10:55:00,253.94,254.28,253.94,254.14,1700.0,253.94,254.28,253.94,254.14,1700.0
2024-07-12 11:00:00,253.95,254.23,253.6,254.23,2275.0,253.95,254.23,253.6,254.23,2275.0
2024-07-12 11:05:00,254.26,254.62,254.12,254.52,901.0,254.26,254.62,254.12,254.52,901.0
2024-07-12 11:10:00,254.52,254.63,253.88,254.03,1733.0,254.52,254.63,253.88,254.03,1733.0
2024-07-12 11:15:00,253.9,254.88,253.9,254.7,4486.0,253.9,254.88,253.9,254.7,4486.0
2024-07-12 11:20:00,254.69,254.91,254.59,254.91,3000.0,254.69,254.91,254.59,254.91,3000.0
2024-07-12 11:25:00,254.76,255.02,254.73,254.73,801.0,254.76,255.02,254.73,254.73,801.0
2024-07-12 11:30:00,254.8,254.8,254.38,254.38,4400.0,254.8,254.8,254.38,254.38,4400.0
2024-07-12 11:35:00,254.51,254.51,253.96,254.12,5698.0,254.51,254.51,253.96,254.12,5698.0
2024-07-12 11:40:00,254.31,254.76,254.24,254.72,5256.0,254.31,254.76,254.24,254.72,5256.0
2024-07-12 11:45:00,254.64,254.75,254.36,254.36,3247.0,254.64,254.75,254.36,254.36,3247.0
2024-07-12 11:50:00,254.34,254.74,254.34,254.62,3776.0,254.34,254.74,254.34,254.62,3776.0
2024-07-12 11:55:00,254.61,254.75,254.41,254.44,8304.0,254.61,254.75,254.41,254.44,8304.0
2024-07-12 12:00:00,254.42,255.02,254.4,255.02,2584.0,254.42,255.02,254.4,255.02,2584.0
2024-07-12 12:05:00,255.03,255.5,254.81,255.05,6426.0,255.03,255.5,254.81,255.05,6426.0
2024-07-12 12:10:00,254.91,255.05,254.52,254.76,5898.0,254.91,255.05,254.52,254.76,5898.0
2024-07-12 12:15:00,254.66,254.94,254.47,254.84,5407.0,254.66,254.94,254.47,254.84,5407.0
2024-07-12 12:20:00,254.63,254.72,253.94,253.95,9233.0,254.63,254.72,253.94,253.95,9233.0
2024-07-12 12:25:00,253.95,254.29,253.95,254.2,2301.0,253.95,254.29,253.95,254.2,2301.0
2024-07-12 12:30:00,254.13,254.26,253.21,253.45,8427.0,254.13,254.26,253.21,253.45,8427.0
2024-07-12 12:35:00,253.46,253.46,253.35,253.39,1384.0,253.46,253.46,253.35,253.39,1384.0
2024-07-12 12:40:00,253.46,253.65,253.34,253.6,11171.0,253.46,253.65,253.34,253.6,11171.0
2024-07-12 12:45:00,253.6,253.76,253.44,253.64,4600.0,253.6,253.76,253.44,253.64,4600.0
2024-07-12 12:50:00,253.54,253.89,253.22,253.79,10083.0,253.54,253.89,253.22,253.79,10083.0
2024-07-12 12:55:00,253.9,254.02,253.68,253.68,2273.0,253.9,254.02,253.68,253.68,2273.0
2024-07-12 13:00:00,253.71,253.71,253.12,253.55,5098.0,253.71,253.71,253.12,253.55,5098.0
2024-07-12 13:05:00,253.59,254.19,253.55,254.13,3534.0,253.59,254.19,253.55,254.13,3534.0
2024-07-12 13:10:00,254.3,254.56,254.22,254.48,1600.0,254.3,254.56,254.22,254.48,1600.0
2024-07-12 13:15:00,254.48,254.72,254.21,254.56,3092.0,254.48,254.72,254.21,254.56,3092.0
2024-07-12 13:20:00,254.58,254.75,254.57,254.73,800.0,254.58,254.75,254.57,254.73,800.0
2024-07-12 13:25:00,254.56,254.72,254.46,254.67,3070.0,254.56,254.72,254.46,254.67,3070.0
2024-07-12 13:30:00,254.66,255.0,254.44,255.0,3543.0,254.66,255.0,254.44,255.0,3543.0
2024-07-12 13:35:00,254.82,255.17,254.81,255.09,2400.0,254.82,255.17,254.81,255.09,2400.0
2024-07-12 13:40:00,255.26,255.3,255.14,255.29,1514.0,255.26,255.3,255.14,255.29,1514.0
2024-07-12 13:45:00,255.26,255.32,255.02,255.17,2599.0,255.26,255.32,255.02,255.17,2599.0
2024-07-12 13:50:00,255.07,255.09,254.91,254.91,2184.0,255.07,255.09,254.91,254.91,2184.0
2024-07-12 13:55:00,255.08,255.39,254.98,255.03,8357.0,255.08,255.39,254.98,255.03,8357.0
2024-07-12 14:00:00,255.03,255.49,254.88,255.41,3617.0,255.03,255.49,254.88,255.41,3617.0
2024-07-12 14:05:00,255.3,255.61,255.25,255.61,1836.0,255.3,255.61,255.25,255.61,1836.0
2024-07-12 14:10:00,255.75,255.8,255.44,255.44,2235.0,255.75,255.8,255.44,255.44,2235.0
2024-07-12 14:15:00,255.4,255.46,255.22,255.22,3380.0,255.4,255.46,255.22,255.22,3380.0
2024-07-12 14:20:00,255.27,255.33,255.01,255.06,2443.0,255.27,255.33,255.01,255.06,2443.0
2024-07-12 14:25:00,255.12,255.62,254.93,255.59,6652.0,255.12,255.62,254.93,255.59,6652.0
2024-07-12 14:30:00,255.63,255.63,254.82,254.86,2950.0,255.63,255.63,254.82,254.86,2950.0
2024-07-12 14:35:00,254.88,255.0,254.87,254.9,900.0,254.88,255.0,254.87,254.9,900.0
2024-07-12 14:40:00,254.98,255.0,254.74,254.74,2006.0,254.98,255.0,254.74,254.74,2006.0
2024-07-12 14:45:00,254.84,255.02,254.83,254.86,2410.0,254.84,255.02,254.83,254.86,2410.0
2024-07-12 14:50:00,254.82,255.01,254.41,254.41,3678.0,254.82,255.01,254.41,254.41,3678.0
2024-07-12 14:55:00,254.52,254.92,254.42,254.91,6109.0,254.52,254.92,254.42,254.91,6109.0
2024-07-12 15:00:00,254.82,254.82,254.56,254.63,1721.0,254.82,254.82,254.56,254.63,1721.0
2024-07-12 15:05:00,254.64,254.65,254.38,254.51,1900.0,254.64,254.65,254.38,254.51,1900.0
2024-07-12 15:10:00,254.41,254.49,254.32,254.45,5067.0,254.41,254.49,254.32,254.45,5067.0
2024-07-12 15:15:00,254.5,254.5,254.16,254.27,7118.0,254.5,254.5,254.16,254.27,7118.0
2024-07-12 15:20:00,254.34,255.01,254.15,254.99,9324.0,254.34,255.01,254.15,254.99,9324.0
2024-07-12 15:25:00,254.98,255.2,254.86,255.03,7009.0,254.98,255.2,254.86,255.03,7009.0
2024-07-12 15:30:00,254.96,255.16,254.88,255.12,4573.0,254.96,255.16,254.88,255.12,4573.0
2024-07-12 15:35:00,255.09,255.23,254.77,254.86,9113.0,255.09,255.23,254.77,254.86,9113.0
2024-07-12 15:40:00,254.82,255.06,254.12,254.12,29041.0,254.82,255.06,254.12,254.12,29041.0
2024-07-12 15:45:00,254.12,254.2,253.28,253.37,12820.0,254.12,254.2,253.28,253.37,12820.0
2024-07-12 15:50:00,253.39,253.4,252.91,253.09,17543.0,253.39,253.4,252.91,253.09,17543.0
2024-07-12 15:55:00,253.04,253.04,251.9,252.48,56658.0,253.04,253.04,251.9,252.48,56658.0
2024-07-15 09:30:00,252.44,252.5,248.82,249.64,11887.0,252.44,252.5,248.82,249.64,11887.0
2024-07-15 09:35:00,249.47,250.73,249.13,250.29,4237.0,249.47,250.73,249.13,250.29,4237.0
2024-07-15 09:40:00,249.59,249.72,247.83,248.74,6559.0,249.59,249.72,247.83,248.74,6559.0
2024-07-15 09:45:00,248.64,248.64,248.06,248.08,2993.0,248.64,248.64,248.06,248.08,2993.0
2024-07-15 09:50:00,248.42,248.43,247.05,247.51,4002.0,248.42,248.43,247.05,247.51,4002.0
2024-07-15 09:55:00,247.37,247.38,246.51,247.38,6244.0,247.37,247.38,246.51,247.38,6244.0
2024-07-15 10:00:00,247.38,248.28,247.22,247.99,5075.0,247.38,248.28,247.22,247.99,5075.0
2024-07-15 10:05:00,247.64,247.64,246.7,247.19,1903.0,247.64,247.64,246.7,247.19,1903.0
2024-07-15 10:10:00,247.19,247.19,246.5,246.5,1519.0,247.19,247.19,246.5,246.5,1519.0
2024-07-15 10:15:00,246.28,246.71,245.99,246.68,800.0,246.28,246.71,245.99,246.68,800.0
2024-07-15 10:20:00,246.94,248.18,246.94,247.61,2213.0,246.94,248.18,246.94,247.61,2213.0
2024-07-15 10:25:00,247.53,247.63,246.67,246.67,3261.0,247.53,247.63,246.67,246.67,3261.0
2024-07-15 10:30:00,246.45,246.45,245.4,245.96,1933.0,246.45,246.45,245.4,245.96,1933.0
2024-07-15 10:35:00,246.04,246.6,246.04,246.47,1937.0,246.04,246.6,246.04,246.47,1937.0
2024-07-15 10:40:00,246.77,247.16,246.6,247.16,4101.0,246.77,247.16,246.6,247.16,4101.0
2024-07-15 10:45:00,247.02,247.2,246.97,246.97,906.0,247.02,247.2,246.97,246.97,906.0
2024-07-15 10:50:00,246.81,246.94,246.66,246.88,1071.0,246.81,246.94,246.66,246.88,1071.0
2024-07-15 10:55:00,246.89,247.57,246.88,247.35,2101.0,246.89,247.57,246.88,247.35,2101.0
2024-07-15 11:00:00,247.61,247.97,247.57,247.92,800.0,247.61,247.97,247.57,247.92,800.0
2024-07-15 11:05:00,247.98,248.23,247.4,247.67,4250.0,247.98,248.23,247.4,247.67,4250.0
2024-07-15 11:10:00,247.8,247.91,247.64,247.8,1000.0,247.8,247.91,247.64,247.8,1000.0
2024-07-15 11:15:00,248.0,248.46,248.0,248.46,1201.0,248.0,248.46,248.0,248.46,1201.0
2024-07-15 11:20:00,248.37,248.37,248.04,248.09,1330.0,248.37,248.37,248.04,248.09,1330.0
2024-07-15 11:25:00,248.34,248.55,248.34,248.38,500.0,248.34,248.55,248.34,248.38,500.0
2024-07-15 11:30:00,248.13,248.47,247.86,248.09,3145.0,248.13,248.47,247.86,248.09,3145.0
2024-07-15 11:35:00,248.54,249.01,248.2,249.01,1900.0,248.54,249.01,248.2,249.01,1900.0
2024-07-15 11:40:00,248.78,249.16,248.49,248.59,3847.0,248.78,249.16,248.49,248.59,3847.0
2024-07-15 11:45:00,248.52,248.96,248.4,248.95,3351.0,248.52,248.96,248.4,248.95,3351.0
2024-07-15 11:50:00,248.88,249.25,248.88,249.25,1126.0,248.88,249.25,248.88,249.25,1126.0
2024-07-15 11:55:00,249.08,249.41,248.97,248.97,2870.0,249.08,249.41,248.97,248.97,2870.0
2024-07-15 12:00:00,249.14,249.14,248.06,248.06,2052.0,249.14,249.14,248.06,248.06,2052.0
2024-07-15 12:05:00,247.95,248.2,247.94,248.14,800.0,247.95,248.2,247.94,248.14,800.0
2024-07-15 12:10:00,248.15,248.47,248.08,248.19,2221.0,248.15,248.47,248.08,248.19,2221.0
2024-07-15 12:15:00,248.1,248.17,247.47,247.47,1900.0,248.1,248.17,247.47,247.47,1900.0
2024-07-15 12:20:00,247.69,247.96,247.68,247.87,1000.0,247.69,247.96,247.68,247.87,1000.0
2024-07-15 12:25:00,247.63,247.65,247.36,247.37,900.0,247.63,247.65,247.36,247.37,900.0
2024-07-15 12:30:00,247.45,247.48,247.12,247.31,1919.0,247.45,247.48,247.12,247.31,1919.0
2024-07-15 12:35:00,247.39,247.79,247.33,247.34,1748.0,247.39,247.79,247.33,247.34,1748.0
2024-07-15 12:40:00,247.11,247.11,246.94,246.95,902.0,247.11,247.11,246.94,246.95,902.0
2024-07-15 12:45:00,246.9,246.9,246.49,246.58,1104.0,246.9,246.9,246.49,246.58,1104.0
2024-07-15 12:50:00,246.55,246.71,246.55,246.71,200.0,246.55,246.71,246.55,246.71,200.0
2024-07-15 12:55:00,246.64,246.92,246.53,246.53,2825.0,246.64,246.92,246.53,246.53,2825.0
2024-07-15 13:00:00,246.64,246.64,245.92,245.92,1510.0,246.64,246.64,245.92,245.92,1510.0
2024-07-15 13:05:00,246.05,246.66,246.04,246.66,1200.0,246.05,246.66,246.04,246.66,1200.0
2024-07-15 13:10:00,246.37,246.37,246.08,246.16,500.0,246.37,246.37,246.08,246.16,500.0
2024-07-15 13:15:00,246.2,246.24,246.16,246.2,744.0,246.2,246.24,246.16,246.2,744.0
2024-07-15 13:20:00,246.15,246.15,246.15,246.15,100.0,246.15,246.15,246.15,246.15,100.0
2024-07-15 13:25:00,246.25,246.25,245.81,245.88,1717.0,246.25,246.25,245.81,245.88,1717.0
2024-07-15 13:30:00,245.73,245.75,245.43,245.43,700.0,245.73,245.75,245.43,245.43,700.0
2024-07-15 13:35:00,245.44,245.5,245.44,245.5,500.0,245.44,245.5,245.44,245.5,500.0
2024-07-15 13:40:00,245.43,245.52,245.32,245.45,1800.0,245.43,245.52,245.32,245.45,1800.0
2024-07-15 13:45:00,245.37,245.37,244.87,245.06,4287.0,245.37,245.37,244.87,245.06,4287.0
2024-07-15 13:50:00,245.22,245.79,245.12,245.64,1819.0,245.22,245.79,245.12,245.64,1819.0
2024-07-15 13:55:00,245.67,245.79,245.48,245.63,2246.0,245.67,245.79,245.48,245.63,2246.0
2024-07-15 14:00:00,245.63,245.63,245.15,245.63,1700.0,245.63,245.63,245.15,245.63,1700.0
2024-07-15 14:05:00,245.45,245.45,245.27,245.39,1002.0,245.45,245.45,245.27,245.39,1002.0
2024-07-15 14:10:00,245.5,245.5,244.89,245.08,1205.0,245.5,245.5,244.89,245.08,1205.0
2024-07-15 14:15:00,244.93,245.15,244.92,245.15,529.0,244.93,245.15,244.92,245.15,529.0
2024-07-15 14:20:00,245.27,245.54,245.22,245.54,1101.0,245.27,245.54,245.22,245.54,1101.0
2024-07-15 14:25:00,245.55,245.55,245.55,245.55,100.0,245.55,245.55,245.55,245.55,100.0
2024-07-15 14:30:00,245.51,245.81,245.47,245.81,1400.0,245.51,245.81,245.47,245.81,1400.0
2024-07-15 14:35:00,245.73,245.74,245.59,245.59,1338.0,245.73,245.74,245.59,245.59,1338.0
2024-07-15 14:40:00,245.63,245.63,245.43,245.43,578.0,245.63,245.63,245.43,245.43,578.0
2024-07-15 14:45:00,245.48,245.71,245.32,245.65,2600.0,245.48,245.71,245.32,245.65,2600.0
2024-07-15 14:50:00,245.65,245.97,245.64,245.97,1012.0,245.65,245.97,245.64,245.97,1012.0
2024-07-15 14:55:00,245.89,245.96,245.76,245.96,1100.0,245.89,245.96,245.76,245.96,1100.0
2024-07-15 15:00:00,245.96,246.01,245.73,245.73,1800.0,245.96,246.01,245.73,245.73,1800.0
2024-07-15 15:05:00,245.72,245.88,245.68,245.88,1000.0,245.72,245.88,245.68,245.88,1000.0
2024-07-15 15:10:00,245.96,246.19,245.91,246.06,3200.0,245.96,246.19,245.91,246.06,3200.0
2024-07-15 15:15:00,245.87,245.96,245.82,245.92,1700.0,245.87,245.96,245.82,245.92,1700.0
2024-07-15 15:20:00,245.84,245.86,245.57,245.77,3318.0,245.84,245.86,245.57,245.77,3318.0
2024-07-15 15:25:00,245.77,245.94,245.68,245.7,4678.0,245.77,245.94,245.68,245.7,4678.0
2024-07-15 15:30:00,245.75,245.81,245.7,245.74,2227.0,245.75,245.81,245.7,245.74,2227.0
2024-07-15 15:35:00,245.81,245.81,245.41,245.42,7341.0,245.81,245.81,245.41,245.42,7341.0
2024-07-15 15:40:00,245.34,245.41,245.05,245.12,4858.0,245.34,245.41,245.05,245.12,4858.0
2024-07-15 15:45:00,245.11,245.11,244.13,244.23,14705.0,245.11,245.11,244.13,244.23,14705.0
2024-07-15 15:50:00,244.31,244.9,244.04,244.8,14462.0,244.31,244.9,244.04,244.8,14462.0
2024-07-15 15:55:00,244.78,244.99,244.24,244.72,44481.0,244.78,244.99,244.24,244.72,44481.0
2024-07-16 09:30:00,247.37,248.12,246.37,246.37,21536.0,247.37,248.12,246.37,246.37,21536.0
2024-07-16 09:35:00,246.47,246.67,246.01,246.44,6604.0,246.47,246.67,246.01,246.44,6604.0
2024-07-16 09:40:00,246.44,246.99,246.3,246.44,4830.0,246.44,246.99,246.3,246.44,4830.0
2024-07-16 09:45:00,246.43,247.11,246.42,247.04,6852.0,246.43,247.11,246.42,247.04,6852.0
2024-07-16 09:50:00,247.36,248.24,247.36,248.0,2127.0,247.36,248.24,247.36,248.0,2127.0
2024-07-16 09:55:00,248.14,249.93,248.13,249.93,9168.0,248.14,249.93,248.13,249.93,9168.0
2024-07-16 10:00:00,250.37,251.25,249.59,249.59,3404.0,250.37,251.25,249.59,249.59,3404.0
2024-07-16 10:05:00,249.76,249.95,249.35,249.39,1194.0,249.76,249.95,249.35,249.39,1194.0
2024-07-16 10:10:00,249.95,250.44,249.9,250.34,1562.0,249.95,250.44,249.9,250.34,1562.0
2024-07-16 10:15:00,250.5,250.75,250.36,250.39,1000.0,250.5,250.75,250.36,250.39,1000.0
2024-07-16 10:20:00,250.75,250.78,249.33,249.58,6198.0,250.75,250.78,249.33,249.58,6198.0
2024-07-16 10:25:00,249.47,250.2,249.46,250.2,1643.0,249.47,250.2,249.46,250.2,1643.0
2024-07-16 10:30:00,250.16,250.19,249.82,249.87,1108.0,250.16,250.19,249.82,249.87,1108.0
2024-07-16 10:35:00,249.49,250.14,249.49,249.94,700.0,249.49,250.14,249.49,249.94,700.0
2024-07-16 10:40:00,249.97,250.19,249.66,250.19,2876.0,249.97,250.19,249.66,250.19,2876.0
2024-07-16 10:45:00,250.17,250.25,249.45,249.45,2906.0,250.17,250.25,249.45,249.45,2906.0
2024-07-16 10:50:00,249.45,249.82,249.4,249.58,3333.0,249.45,249.82,249.4,249.58,3333.0
2024-07-16 10:55:00,249.54,249.64,249.14,249.64,2556.0,249.54,249.64,249.14,249.64,2556.0
2024-07-16 11:00:00,249.67,250.29,249.67,250.24,1163.0,249.67,250.29,249.67,250.24,1163.0
2024-07-16 11:05:00,250.41,250.88,250.13,250.88,2696.0,250.41,250.88,250.13,250.88,2696.0
2024-07-16 11:10:00,250.85,251.59,250.85,251.23,8480.0,250.85,251.59,250.85,251.23,8480.0
2024-07-16 11:15:00,251.08,251.08,250.64,250.74,4092.0,251.08,251.08,250.64,250.74,4092.0
2024-07-16 11:20:00,250.77,251.06,250.34,250.42,8498.0,250.77,251.06,250.34,250.42,8498.0
2024-07-16 11:25:00,250.31,250.42,249.85,249.85,1802.0,250.31,250.42,249.85,249.85,1802.0
2024-07-16 11:30:00,249.86,250.16,249.83,250.06,3782.0,249.86,250.16,249.83,250.06,3782.0
2024-07-16 11:35:00,250.05,250.29,250.04,250.13,1800.0,250.05,250.29,250.04,250.13,1800.0
2024-07-16 11:40:00,249.93,250.0,249.57,249.85,2850.0,249.93,250.0,249.57,249.85,2850.0
2024-07-16 11:45:00,249.68,249.87,249.68,249.84,700.0,249.68,249.87,249.68,249.84,700.0
2024-07-16 11:50:00,249.92,250.07,249.72,249.89,2730.0,249.92,250.07,249.72,249.89,2730.0
2024-07-16 11:55:00,249.72,249.75,249.25,249.34,4680.0,249.72,249.75,249.25,249.34,4680.0
2024-07-16 12:00:00,249.44,250.92,249.41,250.63,7808.0,249.44,250.92,249.41,250.63,7808.0
2024-07-16 12:05:00,250.86,251.34,250.75,250.85,3839.0,250.86,251.34,250.75,250.85,3839.0
2024-07-16 12:10:00,250.94,251.98,250.87,251.47,5641.0,250.94,251.98,250.87,251.47,5641.0
2024-07-16 12:15:00,251.44,252.15,251.4,252.15,3827.0,251.44,252.15,251.4,252.15,3827.0
2024-07-16 12:20:00,252.15,252.6,252.14,252.6,1050.0,252.15,252.6,252.14,252.6,1050.0
2024-07-16 12:25:00,252.53,253.45,252.47,252.59,9180.0,252.53,253.45,252.47,252.59,9180.0
2024-07-16 12:30:00,252.81,252.81,252.2,252.53,1851.0,252.81,252.81,252.2,252.53,1851.0
2024-07-16 12:35:00,252.66,253.03,252.65,252.75,3229.0,252.66,253.03,252.65,252.75,3229.0
2024-07-16 12:40:00,252.76,252.82,252.6,252.78,2048.0,252.76,252.82,252.6,252.78,2048.0
2024-07-16 12:45:00,252.81,253.14,252.7,252.84,5293.0,252.81,253.14,252.7,252.84,5293.0
2024-07-16 12:50:00,252.68,252.8,252.62,252.65,3453.0,252.68,252.8,252.62,252.65,3453.0
2024-07-16 12:55:00,252.61,252.92,252.41,252.8,8857.0,252.61,252.92,252.41,252.8,8857.0
2024-07-16 13:00:00,252.92,253.09,252.87,253.04,813.0,252.92,253.09,252.87,253.04,813.0
2024-07-16 13:05:00,253.07,253.12,253.05,253.07,1088.0,253.07,253.12,253.05,253.07,1088.0
2024-07-16 13:10:00,253.08,253.1,252.93,253.1,2267.0,253.08,253.1,252.93,253.1,2267.0
2024-07-16 13:15:00,253.09,253.1,252.57,252.79,6526.0,253.09,253.1,252.57,252.79,6526.0
2024-07-16 13:20:00,252.73,253.39,252.73,253.13,10734.0,252.73,253.39,252.73,253.13,10734.0
2024-07-16 13:25:00,253.16,253.71,253.15,253.49,1985.0,253.16,253.71,253.15,253.49,1985.0
2024-07-16 13:30:00,253.43,253.72,253.43,253.72,1025.0,253.43,253.72,253.43,253.72,1025.0
2024-07-16 13:35:00,253.83,254.25,253.77,254.25,600.0,253.83,254.25,253.77,254.25,600.0
2024-07-16 13:40:00,253.99,254.2,253.97,254.11,6061.0,253.99,254.2,253.97,254.11,6061.0
2024-07-16 13:45:00,254.21,254.28,253.86,254.03,5111.0,254.21,254.28,253.86,254.03,5111.0
2024-07-16 13:50:00,253.86,253.99,253.78,253.8,1223.0,253.86,253.99,253.78,253.8,1223.0
2024-07-16 13:55:00,253.77,253.97,253.77,253.87,1258.0,253.77,253.97,253.77,253.87,1258.0
2024-07-16 14:00:00,253.82,254.5,253.82,254.2,5603.0,253.82,254.5,253.82,254.2,5603.0
2024-07-16 14:05:00,253.95,253.95,253.94,253.94,924.0,253.95,253.95,253.94,253.94,924.0
2024-07-16 14:10:00,254.07,254.33,254.06,254.33,650.0,254.07,254.33,254.06,254.33,650.0
2024-07-16 14:15:00,254.08,254.17,253.97,253.97,886.0,254.08,254.17,253.97,253.97,886.0
2024-07-16 14:20:00,253.93,254.08,253.82,254.0,2447.0,253.93,254.08,253.82,254.0,2447.0
2024-07-16 14:25:00,254.01,254.04,253.64,253.64,2933.0,254.01,254.04,253.64,253.64,2933.0
2024-07-16 14:30:00,253.47,253.47,253.17,253.17,919.0,253.47,253.47,253.17,253.17,919.0
2024-07-16 14:35:00,253.46,254.33,253.45,254.33,10260.0,253.46,254.33,253.45,254.33,10260.0
2024-07-16 14:40:00,254.03,254.41,254.01,254.41,880.0,254.03,254.41,254.01,254.41,880.0
2024-07-16 14:45:00,254.45,254.57,254.25,254.25,4605.0,254.45,254.57,254.25,254.25,4605.0
2024-07-16 14:50:00,254.21,254.75,253.99,254.72,3504.0,254.21,254.75,253.99,254.72,3504.0
2024-07-16 14:55:00,254.81,254.91,254.52,254.63,4759.0,254.81,254.91,254.52,254.63,4759.0
2024-07-16 15:00:00,254.51,254.88,254.28,254.75,4992.0,254.51,254.88,254.28,254.75,4992.0
2024-07-16 15:05:00,254.74,255.04,254.59,255.04,7588.0,254.74,255.04,254.59,255.04,7588.0
2024-07-16 15:10:00,255.04,255.59,254.87,254.87,16613.0,255.04,255.59,254.87,254.87,16613.0
2024-07-16 15:15:00,255.04,255.04,254.69,254.82,4655.0,255.04,255.04,254.69,254.82,4655.0
2024-07-16 15:20:00,254.82,254.82,254.48,254.72,5495.0,254.82,254.82,254.48,254.72,5495.0
2024-07-16 15:25:00,254.72,255.02,254.58,254.83,4918.0,254.72,255.02,254.58,254.83,4918.0
2024-07-16 15:30:00,254.92,255.23,254.69,254.72,6754.0,254.92,255.23,254.69,254.72,6754.0
2024-07-16 15:35:00,254.62,255.19,254.62,255.13,5538.0,254.62,255.19,254.62,255.13,5538.0
2024-07-16 15:40:00,255.15,255.17,254.55,254.61,6745.0,255.15,255.17,254.55,254.61,6745.0
2024-07-16 15:45:00,254.61,254.79,254.25,254.58,17543.0,254.61,254.79,254.25,254.58,17543.0
2024-07-16 15:50:00,254.59,254.79,254.43,254.5,10029.0,254.59,254.79,254.43,254.5,10029.0
2024-07-16 15:55:00,254.46,254.86,254.13,254.24,47386.0,254.46,254.86,254.13,254.24,47386.0
2024-07-17 09:30:00,248.58,250.42,247.63,249.84,4664.0,248.58,250.42,247.63,249.84,4664.0
2024-07-17 09:35:00,249.88,250.1,249.21,250.09,3452.0,249.88,250.1,249.21,250.09,3452.0
2024-07-17 09:40:00,251.1,251.65,250.45,251.65,2270.0,251.1,251.65,250.45,251.65,2270.0
2024-07-17 09:45:00,251.79,251.79,251.65,251.68,627.0,251.79,251.79,251.65,251.68,627.0
2024-07-17 09:50:00,251.7,253.93,251.22,253.93,15209.0,251.7,253.93,251.22,253.93,15209.0
2024-07-17 09:55:00,253.63,255.11,253.57,255.11,1721.0,253.63,255.11,253.57,255.11,1721.0
2024-07-17 10:00:00,254.2,254.25,251.81,252.02,9416.0,254.2,254.25,251.81,252.02,9416.0
2024-07-17 10:05:00,251.78,251.79,249.65,249.65,1805.0,251.78,251.79,249.65,249.65,1805.0
2024-07-17 10:10:00,249.61,250.29,249.6,250.29,1463.0,249.61,250.29,249.6,250.29,1463.0
2024-07-17 10:15:00,250.13,250.66,250.12,250.38,759.0,250.13,250.66,250.12,250.38,759.0
2024-07-17 10:20:00,250.41,250.84,249.98,249.98,1400.0,250.41,250.84,249.98,249.98,1400.0
2024-07-17 10:25:00,249.76,250.39,249.76,250.39,1309.0,249.76,250.39,249.76,250.39,1309.0
2024-07-17 10:30:00,251.0,251.0,249.85,250.22,2797.0,251.0,251.0,249.85,250.22,2797.0
2024-07-17 10:35:00,250.54,250.63,250.06,250.32,1320.0,250.54,250.63,250.06,250.32,1320.0
2024-07-17 10:40:00,250.52,250.52,250.02,250.18,1210.0,250.52,250.52,250.02,250.18,1210.0
2024-07-17 10:45:00,250.46,250.53,249.87,249.87,2212.0,250.46,250.53,249.87,249.87,2212.0
2024-07-17 10:50:00,249.86,250.34,249.6,250.3,1951.0,249.86,250.34,249.6,250.3,1951.0
2024-07-17 10:55:00,250.3,250.3,249.62,249.7,1773.0,250.3,250.3,249.62,249.7,1773.0
2024-07-17 11:00:00,249.71,250.23,249.55,249.92,1900.0,249.71,250.23,249.55,249.92,1900.0
2024-07-17 11:05:00,250.19,250.59,250.06,250.59,2189.0,250.19,250.59,250.06,250.59,2189.0
2024-07-17 11:10:00,250.83,250.99,250.02,250.02,1757.0,250.83,250.99,250.02,250.02,1757.0
2024-07-17 11:15:00,250.02,250.19,249.93,250.03,1036.0,250.02,250.19,249.93,250.03,1036.0
2024-07-17 11:20:00,250.02,250.35,249.82,250.09,600.0,250.02,250.35,249.82,250.09,600.0
2024-07-17 11:25:00,250.09,250.09,250.06,250.07,300.0,250.09,250.09,250.06,250.07,300.0
2024-07-17 11:30:00,250.06,250.39,249.98,250.28,1422.0,250.06,250.39,249.98,250.28,1422.0
2024-07-17 11:35:00,250.09,250.44,249.8,250.44,4237.0,250.09,250.44,249.8,250.44,4237.0
2024-07-17 11:40:00,250.34,250.34,249.86,250.02,1121.0,250.34,250.34,249.86,250.02,1121.0
2024-07-17 11:45:00,249.82,250.22,249.82,250.11,1876.0,249.82,250.22,249.82,250.11,1876.0
2024-07-17 11:50:00,250.13,250.39,249.9,250.06,1300.0,250.13,250.39,249.9,250.06,1300.0
2024-07-17 11:55:00,250.02,250.35,250.0,250.0,834.0,250.02,250.35,250.0,250.0,834.0
2024-07-17 12:00:00,249.87,250.12,249.61,250.08,1890.0,249.87,250.12,249.61,250.08,1890.0
2024-07-17 12:05:00,250.22,250.41,250.17,250.41,5500.0,250.22,250.41,250.17,250.41,5500.0
2024-07-17 12:10:00,250.15,250.15,250.02,250.12,1178.0,250.15,250.15,250.02,250.12,1178.0
2024-07-17 12:15:00,250.23,250.23,249.88,250.22,2616.0,250.23,250.23,249.88,250.22,2616.0
2024-07-17 12:20:00,250.22,250.22,250.22,250.22,0.0,250.22,250.22,250.22,250.22,0.0
2024-07-17 12:25:00,250.34,250.51,250.12,250.3,2526.0,250.34,250.51,250.12,250.3,2526.0
2024-07-17 12:30:00,250.3,250.43,249.84,250.03,3165.0,250.3,250.43,249.84,250.03,3165.0
2024-07-17 12:35:00,249.94,250.09,249.89,249.96,1350.0,249.94,250.09,249.89,249.96,1350.0
2024-07-17 12:40:00,250.18,250.29,249.46,249.47,2446.0,250.18,250.29,249.46,249.47,2446.0
2024-07-17 12:45:00,249.41,249.41,249.39,249.39,400.0,249.41,249.41,249.39,249.39,400.0
2024-07-17 12:50:00,249.56,249.83,249.26,249.83,800.0,249.56,249.83,249.26,249.83,800.0
2024-07-17 12:55:00,249.84,250.22,249.77,250.12,1651.0,249.84,250.22,249.77,250.12,1651.0
2024-07-17 13:00:00,250.2,250.34,250.2,250.33,600.0,250.2,250.34,250.2,250.33,600.0
2024-07-17 13:05:00,250.07,250.28,249.63,250.02,1800.0,250.07,250.28,249.63,250.02,1800.0
2024-07-17 13:10:00,249.71,249.99,249.38,249.39,1500.0,249.71,249.99,249.38,249.39,1500.0
2024-07-17 13:15:00,249.62,249.62,249.19,249.23,1802.0,249.62,249.62,249.19,249.23,1802.0
2024-07-17 13:20:00,249.21,249.56,249.16,249.35,1484.0,249.21,249.56,249.16,249.35,1484.0
2024-07-17 13:25:00,249.59,249.69,249.4,249.44,1722.0,249.59,249.69,249.4,249.44,1722.0
2024-07-17 13:30:00,249.7,250.09,249.7,249.98,556.0,249.7,250.09,249.7,249.98,556.0
2024-07-17 13:35:00,249.96,249.98,249.78,249.79,706.0,249.96,249.98,249.78,249.79,706.0
2024-07-17 13:40:00,249.88,249.88,249.52,249.53,1801.0,249.88,249.88,249.52,249.53,1801.0
2024-07-17 13:45:00,249.51,249.85,249.51,249.63,1102.0,249.51,249.85,249.51,249.63,1102.0
2024-07-17 13:50:00,249.57,249.57,249.3,249.31,1957.0,249.57,249.57,249.3,249.31,1957.0
2024-07-17 13:55:00,249.46,249.86,249.37,249.86,3099.0,249.46,249.86,249.37,249.86,3099.0
2024-07-17 14:00:00,249.7,249.89,249.46,249.89,2893.0,249.7,249.89,249.46,249.89,2893.0
2024-07-17 14:05:00,249.92,250.05,249.89,249.9,800.0,249.92,250.05,249.89,249.9,800.0
2024-07-17 14:10:00,250.07,250.17,250.07,250.17,700.0,250.07,250.17,250.07,250.17,700.0
2024-07-17 14:15:00,250.08,250.17,249.9,250.17,2086.0,250.08,250.17,249.9,250.17,2086.0
2024-07-17 14:20:00,250.22,250.33,250.11,250.33,1300.0,250.22,250.33,250.11,250.33,1300.0
2024-07-17 14:25:00,250.41,250.41,250.0,250.13,2642.0,250.41,250.41,250.0,250.13,2642.0
2024-07-17 14:30:00,250.22,250.4,250.17,250.26,2730.0,250.22,250.4,250.17,250.26,2730.0
2024-07-17 14:35:00,250.14,250.42,250.03,250.04,1763.0,250.14,250.42,250.03,250.04,1763.0
2024-07-17 14:40:00,249.89,250.02,249.89,250.02,402.0,249.89,250.02,249.89,250.02,402.0
2024-07-17 14:45:00,249.93,249.99,249.5,249.51,5810.0,249.93,249.99,249.5,249.51,5810.0
2024-07-17 14:50:00,249.42,249.6,248.96,249.1,4900.0,249.42,249.6,248.96,249.1,4900.0
2024-07-17 14:55:00,249.08,249.2,248.95,249.13,5850.0,249.08,249.2,248.95,249.13,5850.0
2024-07-17 15:00:00,249.07,249.14,248.79,248.88,5563.0,249.07,249.14,248.79,248.88,5563.0
2024-07-17 15:05:00,248.69,249.07,248.69,248.91,3349.0,248.69,249.07,248.69,248.91,3349.0
2024-07-17 15:10:00,248.9,249.16,248.89,248.89,3896.0,248.9,249.16,248.89,248.89,3896.0
2024-07-17 15:15:00,248.99,248.99,248.41,248.41,3812.0,248.99,248.99,248.41,248.41,3812.0
2024-07-17 15:20:00,248.38,248.75,248.32,248.6,4012.0,248.38,248.75,248.32,248.6,4012.0
2024-07-17 15:25:00,248.48,248.5,248.38,248.44,2003.0,248.48,248.5,248.38,248.44,2003.0
2024-07-17 15:30:00,248.49,248.61,248.38,248.5,7183.0,248.49,248.61,248.38,248.5,7183.0
2024-07-17 15:35:00,248.5,248.66,248.06,248.06,8020.0,248.5,248.66,248.06,248.06,8020.0
2024-07-17 15:40:00,247.85,247.89,247.6,247.73,4858.0,247.85,247.89,247.6,247.73,4858.0
2024-07-17 15:45:00,247.85,248.13,247.43,247.49,9425.0,247.85,248.13,247.43,247.49,9425.0
2024-07-17 15:50:00,247.59,248.0,247.58,247.59,13172.0,247.59,248.0,247.58,247.59,13172.0
2024-07-17 15:55:00,247.62,247.66,246.65,246.67,52309.0,247.62,247.66,246.65,246.67,52309.0
2024-07-18 09:30:00,247.08,249.37,244.13,244.13,48052.0,247.08,249.37,244.13,244.13,48052.0
2024-07-18 09:35:00,244.04,245.76,244.04,245.55,6900.0,244.04,245.76,244.04,245.55,6900.0
2024-07-18 09:40:00,245.33,245.33,243.91,244.54,5500.0,245.33,245.33,243.91,244.54,5500.0
2024-07-18 09:45:00,244.54,245.65,244.11,245.04,11600.0,244.54,245.65,244.11,245.04,11600.0
2024-07-18 09:50:00,245.03,246.11,245.03,246.11,7612.0,245.03,246.11,245.03,246.11,7612.0
2024-07-18 09:55:00,245.86,246.85,245.86,246.85,3100.0,245.86,246.85,245.86,246.85,3100.0
2024-07-18 10:00:00,247.14,249.08,246.88,249.08,2792.0,247.14,249.08,246.88,249.08,2792.0
2024-07-18 10:05:00,249.08,249.32,247.39,247.56,1609.0,249.08,249.32,247.39,247.56,1609.0
2024-07-18 10:10:00,247.06,247.55,247.04,247.37,3161.0,247.06,247.55,247.04,247.37,3161.0
2024-07-18 10:15:00,247.78,248.5,247.45,247.77,3691.0,247.78,248.5,247.45,247.77,3691.0
2024-07-18 10:20:00,247.59,247.6,246.38,247.06,4023.0,247.59,247.6,246.38,247.06,4023.0
2024-07-18 10:25:00,247.45,247.62,247.15,247.5,2014.0,247.45,247.62,247.15,247.5,2014.0
2024-07-18 10:30:00,246.81,246.81,246.8,246.81,100.0,246.81,246.81,246.8,246.81,100.0
2024-07-18 10:35:00,246.26,246.4,246.26,246.4,200.0,246.26,246.4,246.26,246.4,200.0
2024-07-18 10:40:00,245.47,245.47,245.17,245.18,561.0,245.47,245.47,245.17,245.18,561.0
2024-07-18 10:45:00,245.44,245.5,245.33,245.34,400.0,245.44,245.5,245.33,245.34,400.0
2024-07-18 10:50:00,245.45,245.57,245.44,245.56,200.0,245.45,245.57,245.44,245.56,200.0
2024-07-18 10:55:00,245.28,245.35,245.22,245.34,500.0,245.28,245.35,245.22,245.34,500.0
2024-07-18 11:00:00,245.75,246.08,245.74,245.93,1140.0,245.75,246.08,245.74,245.93,1140.0
2024-07-18 11:05:00,245.69,245.69,245.08,245.08,453.0,245.69,245.69,245.08,245.08,453.0
2024-07-18 11:10:00,245.51,245.51,245.51,245.51,500.0,245.51,245.51,245.51,245.51,500.0
2024-07-18 11:15:00,244.99,246.08,244.96,246.06,6325.0,244.99,246.08,244.96,246.06,6325.0
2024-07-18 11:20:00,246.05,246.92,245.76,245.84,3127.0,246.05,246.92,245.76,245.84,3127.0
2024-07-18 11:25:00,245.46,245.9,245.44,245.74,7503.0,245.46,245.9,245.44,245.74,7503.0
2024-07-18 11:30:00,245.88,246.03,245.26,245.26,1360.0,245.88,246.03,245.26,245.26,1360.0
2024-07-18 11:35:00,245.1,245.18,244.11,244.13,3181.0,245.1,245.18,244.11,244.13,3181.0
2024-07-18 11:40:00,244.03,244.34,243.29,243.66,3340.0,244.03,244.34,243.29,243.66,3340.0
2024-07-18 11:45:00,243.37,243.87,243.36,243.75,906.0,243.37,243.87,243.36,243.75,906.0
2024-07-18 11:50:00,243.12,243.12,242.82,242.83,800.0,243.12,243.12,242.82,242.83,800.0
2024-07-18 11:55:00,242.44,242.65,242.34,242.46,1509.0,242.44,242.65,242.34,242.46,1509.0
2024-07-18 12:00:00,242.59,242.59,242.32,242.42,1356.0,242.59,242.59,242.32,242.42,1356.0
2024-07-18 12:05:00,242.21,242.51,242.21,242.25,1752.0,242.21,242.51,242.21,242.25,1752.0
2024-07-18 12:10:00,242.42,242.43,242.16,242.19,1361.0,242.42,242.43,242.16,242.19,1361.0
2024-07-18 12:15:00,242.05,242.05,241.62,241.86,3126.0,242.05,242.05,241.62,241.86,3126.0
2024-07-18 12:20:00,241.9,242.05,241.63,241.63,1241.0,241.9,242.05,241.63,241.63,1241.0
2024-07-18 12:25:00,241.79,242.1,241.63,241.94,6721.0,241.79,242.1,241.63,241.94,6721.0
2024-07-18 12:30:00,241.95,242.64,241.94,242.64,1602.0,241.95,242.64,241.94,242.64,1602.0
2024-07-18 12:35:00,242.86,243.13,242.84,243.13,6952.0,242.86,243.13,242.84,243.13,6952.0
2024-07-18 12:40:00,243.0,243.04,242.38,242.38,5875.0,243.0,243.04,242.38,242.38,5875.0
2024-07-18 12:45:00,242.4,242.52,242.31,242.49,1541.0,242.4,242.52,242.31,242.49,1541.0
2024-07-18 12:50:00,242.44,242.44,242.43,242.44,100.0,242.44,242.44,242.43,242.44,100.0
2024-07-18 12:55:00,242.39,243.3,242.39,243.3,1550.0,242.39,243.3,242.39,243.3,1550.0
2024-07-18 13:00:00,243.5,243.77,243.5,243.69,1409.0,243.5,243.77,243.5,243.69,1409.0
2024-07-18 13:05:00,243.58,243.58,243.31,243.51,600.0,243.58,243.58,243.31,243.51,600.0
2024-07-18 13:10:00,243.49,243.51,243.49,243.51,200.0,243.49,243.51,243.49,243.51,200.0
2024-07-18 13:15:00,243.61,243.62,243.49,243.53,414.0,243.61,243.62,243.49,243.53,414.0
2024-07-18 13:20:00,243.48,243.66,243.44,243.52,1200.0,243.48,243.66,243.44,243.52,1200.0
2024-07-18 13:25:00,243.52,243.52,243.3,243.37,1100.0,243.52,243.52,243.3,243.37,1100.0
2024-07-18 13:30:00,243.38,243.66,243.37,243.63,1305.0,243.38,243.66,243.37,243.63,1305.0
2024-07-18 13:35:00,243.47,244.31,243.45,244.31,7354.0,243.47,244.31,243.45,244.31,7354.0
2024-07-18 13:40:00,244.11,244.25,243.94,244.07,4800.0,244.11,244.25,243.94,244.07,4800.0
2024-07-18 13:45:00,244.28,245.34,244.28,245.32,2800.0,244.28,245.34,244.28,245.32,2800.0
2024-07-18 13:50:00,245.31,245.32,244.8,245.0,8572.0,245.31,245.32,244.8,245.0,8572.0
2024-07-18 13:55:00,244.75,245.01,244.03,244.92,9305.0,244.75,245.01,244.03,244.92,9305.0
2024-07-18 14:00:00,245.0,245.12,244.68,245.07,33104.0,245.0,245.12,244.68,245.07,33104.0
2024-07-18 14:05:00,245.07,245.68,245.07,245.33,2373.0,245.07,245.68,245.07,245.33,2373.0
2024-07-18 14:10:00,245.37,245.37,245.03,245.07,1904.0,245.37,245.37,245.03,245.07,1904.0
2024-07-18 14:15:00,244.98,245.26,244.7,244.94,9875.0,244.98,245.26,244.7,244.94,9875.0
2024-07-18 14:20:00,244.94,245.27,244.93,245.27,1919.0,244.94,245.27,244.93,245.27,1919.0
2024-07-18 14:25:00,245.13,245.13,244.82,245.03,2800.0,245.13,245.13,244.82,245.03,2800.0
2024-07-18 14:30:00,245.0,245.42,244.96,245.3,1020.0,245.0,245.42,244.96,245.3,1020.0
2024-07-18 14:35:00,245.25,245.42,244.99,245.09,10946.0,245.25,245.42,244.99,245.09,10946.0
2024-07-18 14:40:00,245.09,245.33,245.07,245.07,1100.0,245.09,245.33,245.07,245.07,1100.0
2024-07-18 14:45:00,244.95,245.5,244.82,245.48,10961.0,244.95,245.5,244.82,245.48,10961.0
2024-07-18 14:50:00,245.16,245.43,245.16,245.37,2300.0,245.16,245.43,245.16,245.37,2300.0
2024-07-18 14:55:00,245.51,246.0,245.34,245.77,6579.0,245.51,246.0,245.34,245.77,6579.0
2024-07-18 15:00:00,246.09,246.53,246.08,246.08,5186.0,246.09,246.53,246.08,246.08,5186.0
2024-07-18 15:05:00,245.9,246.65,245.9,246.48,4780.0,245.9,246.65,245.9,246.48,4780.0
2024-07-18 15:10:00,246.56,246.83,246.09,246.83,15404.0,246.56,246.83,246.09,246.83,15404.0
2024-07-18 15:15:00,246.94,246.94,245.93,246.92,52646.0,246.94,246.94,245.93,246.92,52646.0
2024-07-18 15:20:00,246.53,246.71,246.19,246.63,4933.0,246.53,246.71,246.19,246.63,4933.0
2024-07-18 15:25:00,246.63,246.75,246.26,246.54,3121.0,246.63,246.75,246.26,246.54,3121.0
2024-07-18 15:30:00,246.55,246.9,246.42,246.66,4773.0,246.55,246.9,246.42,246.66,4773.0
2024-07-18 15:35:00,246.61,247.05,246.57,246.83,9925.0,246.61,247.05,246.57,246.83,9925.0
2024-07-18 15:40:00,247.03,247.46,246.92,247.13,6171.0,247.03,247.46,246.92,247.13,6171.0
2024-07-18 15:45:00,247.13,247.52,246.95,246.95,13387.0,247.13,247.52,246.95,246.95,13387.0
2024-07-18 15:50:00,247.02,247.09,246.33,246.33,8137.0,247.02,247.09,246.33,246.33,8137.0
2024-07-18 15:55:00,246.45,246.45,245.96,246.11,37102.0,246.45,246.45,245.96,246.11,37102.0
2024-07-19 09:30:00,244.89,244.89,243.44,243.44,2369.0,244.89,244.89,243.44,243.44,2369.0
2024-07-19 09:35:00,244.79,244.79,243.95,244.73,400.0,244.79,244.79,243.95,244.73,400.0
2024-07-19 09:40:00,244.94,245.98,244.13,244.86,2742.0,244.94,245.98,244.13,244.86,2742.0
2024-07-19 09:45:00,244.54,245.66,244.54,245.66,611.0,244.54,245.66,244.54,245.66,611.0
2024-07-19 09:50:00,245.43,245.43,243.91,244.5,1888.0,245.43,245.43,243.91,244.5,1888.0
2024-07-19 09:55:00,244.67,245.64,244.67,245.34,1600.0,244.67,245.64,244.67,245.34,1600.0
2024-07-19 10:00:00,245.36,245.95,245.36,245.62,1038.0,245.36,245.95,245.36,245.62,1038.0
2024-07-19 10:05:00,245.61,245.64,245.61,245.64,200.0,245.61,245.64,245.61,245.64,200.0
2024-07-19 10:10:00,245.05,245.33,245.04,245.29,900.0,245.05,245.33,245.04,245.29,900.0
2024-07-19 10:15:00,245.33,245.85,245.33,245.82,882.0,245.33,245.85,245.33,245.82,882.0
2024-07-19 10:20:00,245.82,245.82,245.0,245.0,2100.0,245.82,245.82,245.0,245.0,2100.0
2024-07-19 10:25:00,245.0,245.24,244.92,245.2,1700.0,245.0,245.24,244.92,245.2,1700.0
2024-07-19 10:30:00,245.26,245.42,245.25,245.25,849.0,245.26,245.42,245.25,245.25,849.0
2024-07-19 10:35:00,244.81,245.31,244.81,245.21,746.0,244.81,245.31,244.81,245.21,746.0
2024-07-19 10:40:00,244.91,245.12,244.56,244.56,900.0,244.91,245.12,244.56,244.56,900.0
2024-07-19 10:45:00,244.62,244.95,244.62,244.94,919.0,244.62,244.95,244.62,244.94,919.0
2024-07-19 10:50:00,244.65,244.91,244.48,244.91,500.0,244.65,244.91,244.48,244.91,500.0
2024-07-19 10:55:00,244.39,244.76,244.38,244.69,702.0,244.39,244.76,244.38,244.69,702.0
2024-07-19 11:00:00,244.84,245.44,244.84,245.11,800.0,244.84,245.44,244.84,245.11,800.0
2024-07-19 11:05:00,245.05,245.05,245.04,245.05,100.0,245.05,245.05,245.04,245.05,100.0
2024-07-19 11:10:00,245.05,245.05,245.05,245.05,0.0,245.05,245.05,245.05,245.05,0.0
2024-07-19 11:15:00,244.16,244.8,244.16,244.8,1379.0,244.16,244.8,244.16,244.8,1379.0
2024-07-19 11:20:00,244.85,244.97,244.78,244.94,898.0,244.85,244.97,244.78,244.94,898.0
2024-07-19 11:25:00,244.77,244.77,244.52,244.59,806.0,244.77,244.77,244.52,244.59,806.0
2024-07-19 11:30:00,244.2,244.52,244.13,244.52,600.0,244.2,244.52,244.13,244.52,600.0
2024-07-19 11:35:00,244.6,244.6,244.38,244.4,300.0,244.6,244.6,244.38,244.4,300.0
2024-07-19 11:40:00,244.54,244.8,244.06,244.06,2937.0,244.54,244.8,244.06,244.06,2937.0
2024-07-19 11:45:00,243.85,244.25,243.72,244.05,1789.0,243.85,244.25,243.72,244.05,1789.0
2024-07-19 11:50:00,244.08,244.3,244.08,244.24,1380.0,244.08,244.3,244.08,244.24,1380.0
2024-07-19 11:55:00,244.15,245.15,244.15,245.15,1700.0,244.15,245.15,244.15,245.15,1700.0
2024-07-19 12:00:00,245.17,245.17,244.56,244.77,1433.0,245.17,245.17,244.56,244.77,1433.0
2024-07-19 12:05:00,244.46,244.83,244.38,244.56,2412.0,244.46,244.83,244.38,244.56,2412.0
2024-07-19 12:10:00,244.59,244.86,244.31,244.82,2957.0,244.59,244.86,244.31,244.82,2957.0
2024-07-19 12:15:00,244.86,244.99,244.61,244.67,2000.0,244.86,244.99,244.61,244.67,2000.0
2024-07-19 12:20:00,244.39,244.39,243.88,243.9,2900.0,244.39,244.39,243.88,243.9,2900.0
2024-07-19 12:25:00,243.67,243.86,243.67,243.75,800.0,243.67,243.86,243.67,243.75,800.0
2024-07-19 12:30:00,243.88,243.89,243.64,243.75,2269.0,243.88,243.89,243.64,243.75,2269.0
2024-07-19 12:35:00,243.85,243.94,243.77,243.94,2058.0,243.85,243.94,243.77,243.94,2058.0
2024-07-19 12:40:00,244.11,244.2,244.11,244.18,300.0,244.11,244.2,244.11,244.18,300.0
2024-07-19 12:45:00,243.98,244.02,243.59,243.76,1407.0,243.98,244.02,243.59,243.76,1407.0
2024-07-19 12:50:00,243.75,243.85,243.71,243.84,776.0,243.75,243.85,243.71,243.84,776.0
2024-07-19 12:55:00,243.82,244.0,243.81,243.84,1629.0,243.82,244.0,243.81,243.84,1629.0
2024-07-19 13:00:00,243.59,243.6,243.15,243.24,900.0,243.59,243.6,243.15,243.24,900.0
2024-07-19 13:05:00,243.19,243.19,243.16,243.17,200.0,243.19,243.19,243.16,243.17,200.0
2024-07-19 13:10:00,243.16,243.16,242.5,242.68,1020.0,243.16,243.16,242.5,242.68,1020.0
2024-07-19 13:15:00,242.84,242.84,242.56,242.63,1361.0,242.84,242.84,242.56,242.63,1361.0
2024-07-19 13:20:00,242.67,242.97,242.55,242.92,4607.0,242.67,242.97,242.55,242.92,4607.0
2024-07-19 13:25:00,243.14,243.23,242.81,242.81,1700.0,243.14,243.23,242.81,242.81,1700.0
2024-07-19 13:30:00,242.82,242.96,242.7,242.73,5330.0,242.82,242.96,242.7,242.73,5330.0
2024-07-19 13:35:00,242.74,242.96,242.62,242.86,5536.0,242.74,242.96,242.62,242.86,5536.0
2024-07-19 13:40:00,242.72,242.73,242.17,242.17,2679.0,242.72,242.73,242.17,242.17,2679.0
2024-07-19 13:45:00,242.31,243.45,242.31,243.28,2959.0,242.31,243.45,242.31,243.28,2959.0
2024-07-19 13:50:00,243.06,243.24,242.54,243.17,4402.0,243.06,243.24,242.54,243.17,4402.0
2024-07-19 13:55:00,243.18,243.86,243.13,243.75,2102.0,243.18,243.86,243.13,243.75,2102.0
2024-07-19 14:00:00,243.37,243.53,243.26,243.42,2004.0,243.37,243.53,243.26,243.42,2004.0
2024-07-19 14:05:00,243.26,243.61,243.13,243.4,1713.0,243.26,243.61,243.13,243.4,1713.0
2024-07-19 14:10:00,243.27,243.45,243.22,243.39,868.0,243.27,243.45,243.22,243.39,868.0
2024-07-19 14:15:00,243.49,243.56,243.34,243.35,800.0,243.49,243.56,243.34,243.35,800.0
2024-07-19 14:20:00,243.28,243.28,243.09,243.1,600.0,243.28,243.28,243.09,243.1,600.0
2024-07-19 14:25:00,243.14,243.17,243.03,243.07,1100.0,243.14,243.17,243.03,243.07,1100.0
2024-07-19 14:30:00,242.87,243.12,242.8,243.12,1714.0,242.87,243.12,242.8,243.12,1714.0
2024-07-19 14:35:00,243.03,243.17,242.94,243.1,1300.0,243.03,243.17,242.94,243.1,1300.0
2024-07-19 14:40:00,243.3,243.68,243.3,243.54,1800.0,243.3,243.68,243.3,243.54,1800.0
2024-07-19 14:45:00,243.39,243.68,243.27,243.68,1800.0,243.39,243.68,243.27,243.68,1800.0
2024-07-19 14:50:00,243.82,243.85,243.65,243.85,1000.0,243.82,243.85,243.65,243.85,1000.0
2024-07-19 14:55:00,243.97,244.26,243.97,244.23,562.0,243.97,244.26,243.97,244.23,562.0
2024-07-19 15:00:00,244.2,245.27,244.19,245.12,5440.0,244.2,245.27,244.19,245.12,5440.0
2024-07-19 15:05:00,245.0,245.17,244.86,245.05,1900.0,245.0,245.17,244.86,245.05,1900.0
2024-07-19 15:10:00,245.01,245.24,245.0,245.24,1100.0,245.01,245.24,245.0,245.24,1100.0
2024-07-19 15:15:00,245.24,245.38,244.96,245.16,2536.0,245.24,245.38,244.96,245.16,2536.0
2024-07-19 15:20:00,245.27,245.64,245.24,245.37,2165.0,245.27,245.64,245.24,245.37,2165.0
2024-07-19 15:25:00,245.23,245.74,245.22,245.74,1953.0,245.23,245.74,245.22,245.74,1953.0
2024-07-19 15:30:00,245.74,245.81,245.64,245.71,1527.0,245.74,245.81,245.64,245.71,1527.0
2024-07-19 15:35:00,245.78,245.95,245.41,245.43,5679.0,245.78,245.95,245.41,245.43,5679.0
2024-07-19 15:40:00,245.42,245.45,245.21,245.37,2090.0,245.42,245.45,245.21,245.37,2090.0
2024-07-19 15:45:00,245.46,245.62,245.16,245.58,5898.0,245.46,245.62,245.16,245.58,5898.0
2024-07-19 15:50:00,245.74,245.78,244.85,244.95,12105.0,245.74,245.78,244.85,244.95,12105.0
2024-07-19 15:55:00,245.02,245.25,244.12,244.74,47256.0,245.02,245.25,244.12,244.74,47256.0
2024-07-22 09:30:00,254.01,255.0,252.49,253.7,44025.0,254.01,255.0,252.49,253.7,44025.0
2024-07-22 09:35:00,254.32,254.32,251.24,252.68,14502.0,254.32,254.32,251.24,252.68,14502.0
2024-07-22 09:40:00,252.68,252.7,249.97,249.98,10748.0,252.68,252.7,249.97,249.98,10748.0
2024-07-22 09:45:00,250.26,253.09,250.26,252.61,9157.0,250.26,253.09,250.26,252.61,9157.0
2024-07-22 09:50:00,251.95,252.55,250.69,251.28,9772.0,251.95,252.55,250.69,251.28,9772.0
2024-07-22 09:55:00,251.19,251.19,248.92,248.97,7791.0,251.19,251.19,248.92,248.97,7791.0
2024-07-22 10:00:00,249.03,249.63,248.46,249.06,12058.0,249.03,249.63,248.46,249.06,12058.0
2024-07-22 10:05:00,249.12,249.63,248.11,248.16,5373.0,249.12,249.63,248.11,248.16,5373.0
2024-07-22 10:10:00,248.68,248.68,247.66,247.97,9008.0,248.68,248.68,247.66,247.97,9008.0
2024-07-22 10:15:00,247.97,248.21,247.12,248.0,7077.0,247.97,248.21,247.12,248.0,7077.0
2024-07-22 10:20:00,248.08,248.41,247.48,248.33,14103.0,248.08,248.41,247.48,248.33,14103.0
2024-07-22 10:25:00,248.21,248.7,247.93,248.58,20680.0,248.21,248.7,247.93,248.58,20680.0
2024-07-22 10:30:00,248.48,248.9,247.81,248.7,11459.0,248.48,248.9,247.81,248.7,11459.0
2024-07-22 10:35:00,249.0,249.0,248.39,248.7,13494.0,249.0,249.0,248.39,248.7,13494.0
2024-07-22 10:40:00,248.7,249.66,248.49,249.35,13816.0,248.7,249.66,248.49,249.35,13816.0
2024-07-22 10:45:00,249.5,249.51,248.7,248.78,14576.0,249.5,249.51,248.7,248.78,14576.0
2024-07-22 10:50:00,248.7,248.8,247.88,247.88,13761.0,248.7,248.8,247.88,247.88,13761.0
2024-07-22 10:55:00,248.02,248.8,248.02,248.53,13257.0,248.02,248.8,248.02,248.53,13257.0
2024-07-22 11:00:00,248.6,249.67,248.23,249.27,22940.0,248.6,249.67,248.23,249.27,22940.0
2024-07-22 11:05:00,249.3,249.3,248.38,248.41,10249.0,249.3,249.3,248.38,248.41,10249.0
2024-07-22 11:10:00,248.51,248.59,248.04,248.19,2100.0,248.51,248.59,248.04,248.19,2100.0
2024-07-22 11:15:00,248.2,248.71,248.1,248.59,6190.0,248.2,248.71,248.1,248.59,6190.0
2024-07-22 11:20:00,248.5,248.79,248.05,248.39,4944.0,248.5,248.79,248.05,248.39,4944.0
2024-07-22 11:25:00,248.35,248.91,248.35,248.42,8097.0,248.35,248.91,248.35,248.42,8097.0
2024-07-22 11:30:00,248.6,248.87,248.4,248.77,8062.0,248.6,248.87,248.4,248.77,8062.0
2024-07-22 11:35:00,248.67,248.67,248.32,248.45,3222.0,248.67,248.67,248.32,248.45,3222.0
2024-07-22 11:40:00,248.45,248.67,248.39,248.51,4837.0,248.45,248.67,248.39,248.51,4837.0
2024-07-22 11:45:00,248.51,248.93,248.29,248.5,6867.0,248.51,248.93,248.29,248.5,6867.0
2024-07-22 11:50:00,248.47,249.26,248.34,249.12,15371.0,248.47,249.26,248.34,249.12,15371.0
2024-07-22 11:55:00,249.1,249.27,248.8,249.06,12844.0,249.1,249.27,248.8,249.06,12844.0
2024-07-22 12:00:00,249.08,249.2,248.64,249.0,7865.0,249.08,249.2,248.64,249.0,7865.0
2024-07-22 12:05:00,249.0,249.83,249.0,249.76,5758.0,249.0,249.83,249.0,249.76,5758.0
2024-07-22 12:10:00,249.76,249.76,249.35,249.75,4278.0,249.76,249.76,249.35,249.75,4278.0
2024-07-22 12:15:00,250.02,250.87,250.02,250.35,5150.0,250.02,250.87,250.02,250.35,5150.0
2024-07-22 12:20:00,250.35,250.39,250.05,250.12,5284.0,250.35,250.39,250.05,250.12,5284.0
2024-07-22 12:25:00,250.34,250.49,250.18,250.42,4001.0,250.34,250.49,250.18,250.42,4001.0
2024-07-22 12:30:00,250.56,251.29,250.56,250.89,3601.0,250.56,251.29,250.56,250.89,3601.0
2024-07-22 12:35:00,251.03,251.4,250.99,251.4,3989.0,251.03,251.4,250.99,251.4,3989.0
2024-07-22 12:40:00,251.4,251.5,251.04,251.47,4508.0,251.4,251.5,251.04,251.47,4508.0
2024-07-22 12:45:00,251.27,252.34,251.05,252.34,5323.0,251.27,252.34,251.05,252.34,5323.0
2024-07-22 12:50:00,252.08,252.85,252.07,252.42,7018.0,252.08,252.85,252.07,252.42,7018.0
2024-07-22 12:55:00,252.66,252.66,252.15,252.43,4042.0,252.66,252.66,252.15,252.43,4042.0
2024-07-22 13:00:00,252.5,252.57,252.21,252.44,1598.0,252.5,252.57,252.21,252.44,1598.0
2024-07-22 13:05:00,252.45,252.77,252.39,252.4,2009.0,252.45,252.77,252.39,252.4,2009.0
2024-07-22 13:10:00,251.77,252.05,251.61,251.61,2259.0,251.77,252.05,251.61,251.61,2259.0
2024-07-22 13:15:00,251.55,252.1,251.54,252.1,2321.0,251.55,252.1,251.54,252.1,2321.0
2024-07-22 13:20:00,251.7,252.1,251.7,252.03,3385.0,251.7,252.1,251.7,252.03,3385.0
2024-07-22 13:25:00,252.09,252.09,251.77,251.81,3122.0,252.09,252.09,251.77,251.81,3122.0
2024-07-22 13:30:00,251.84,252.6,251.84,252.38,6102.0,251.84,252.6,251.84,252.38,6102.0
2024-07-22 13:35:00,252.34,252.46,251.52,251.52,2428.0,252.34,252.46,251.52,251.52,2428.0
2024-07-22 13:40:00,251.96,252.32,251.83,251.98,2930.0,251.96,252.32,251.83,251.98,2930.0
2024-07-22 13:45:00,251.81,251.81,251.33,251.33,3950.0,251.81,251.81,251.33,251.33,3950.0
2024-07-22 13:50:00,251.57,251.58,251.18,251.58,4054.0,251.57,251.58,251.18,251.58,4054.0
2024-07-22 13:55:00,251.54,251.82,251.45,251.62,2555.0,251.54,251.82,251.45,251.62,2555.0
2024-07-22 14:00:00,251.64,251.83,250.82,250.84,5357.0,251.64,251.83,250.82,250.84,5357.0
2024-07-22 14:05:00,250.59,250.92,250.48,250.68,2538.0,250.59,250.92,250.48,250.68,2538.0
2024-07-22 14:10:00,250.36,250.45,249.68,249.76,4705.0,250.36,250.45,249.68,249.76,4705.0
2024-07-22 14:15:00,249.89,249.9,249.57,249.57,3742.0,249.89,249.9,249.57,249.57,3742.0
2024-07-22 14:20:00,249.63,250.13,249.58,250.12,2966.0,249.63,250.13,249.58,250.12,2966.0
2024-07-22 14:25:00,250.0,250.03,249.32,249.64,4562.0,250.0,250.03,249.32,249.64,4562.0
2024-07-22 14:30:00,249.59,249.78,249.48,249.7,2020.0,249.59,249.78,249.48,249.7,2020.0
2024-07-22 14:35:00,249.65,249.65,249.03,249.43,1918.0,249.65,249.65,249.03,249.43,1918.0
2024-07-22 14:40:00,249.66,250.08,249.66,249.95,3179.0,249.66,250.08,249.66,249.95,3179.0
2024-07-22 14:45:00,249.94,250.49,249.75,250.3,1632.0,249.94,250.49,249.75,250.3,1632.0
2024-07-22 14:50:00,250.33,250.34,249.85,250.01,3405.0,250.33,250.34,249.85,250.01,3405.0
2024-07-22 14:55:00,250.02,250.02,249.43,249.43,2080.0,250.02,250.02,249.43,249.43,2080.0
2024-07-22 15:00:00,249.27,250.34,248.99,250.33,9005.0,249.27,250.34,248.99,250.33,9005.0
2024-07-22 15:05:00,250.4,250.61,249.9,249.9,12419.0,250.4,250.61,249.9,249.9,12419.0
2024-07-22 15:10:00,250.07,250.64,250.06,250.15,9335.0,250.07,250.64,250.06,250.15,9335.0
2024-07-22 15:15:00,250.13,250.26,249.75,250.14,3000.0,250.13,250.26,249.75,250.14,3000.0
2024-07-22 15:20:00,250.13,250.7,250.09,250.53,4780.0,250.13,250.7,250.09,250.53,4780.0
2024-07-22 15:25:00,250.64,251.05,250.5,251.05,5121.0,250.64,251.05,250.5,251.05,5121.0
2024-07-22 15:30:00,250.87,250.87,250.48,250.75,6586.0,250.87,250.87,250.48,250.75,6586.0
2024-07-22 15:35:00,250.78,251.38,250.77,251.25,8730.0,250.78,251.38,250.77,251.25,8730.0
2024-07-22 15:40:00,251.23,252.2,251.17,252.2,14270.0,251.23,252.2,251.17,252.2,14270.0
2024-07-22 15:45:00,252.17,252.17,251.34,251.71,13521.0,252.17,252.17,251.34,251.71,13521.0
2024-07-22 15:50:00,251.51,252.58,251.43,252.27,11307.0,251.51,252.58,251.43,252.27,11307.0
2024-07-22 15:55:00,252.4,252.54,251.73,252.35,56440.0,252.4,252.54,251.73,252.35,56440.0
2024-07-23 09:30:00,252.18,252.18,252.18,252.18,4453.0,252.18,252.18,252.18,252.18,4453.0
2024-07-23 09:35:00,252.18,252.18,252.18,252.18,0.0,252.18,252.18,252.18,252.18,0.0
2024-07-23 09:40:00,251.95,253.88,251.95,253.15,3500.0,251.95,253.88,251.95,253.15,3500.0
2024-07-23 09:45:00,253.17,254.42,253.16,254.42,3341.0,253.17,254.42,253.16,254.42,3341.0
2024-07-23 09:50:00,254.23,254.23,252.58,252.59,1734.0,254.23,254.23,252.58,252.59,1734.0
2024-07-23 09:55:00,253.02,253.61,252.72,252.72,2400.0,253.02,253.61,252.72,252.72,2400.0
2024-07-23 10:00:00,253.02,254.11,252.95,253.95,3119.0,253.02,254.11,252.95,253.95,3119.0
2024-07-23 10:05:00,253.89,253.89,253.62,253.62,300.0,253.89,253.89,253.62,253.62,300.0
2024-07-23 10:10:00,253.79,254.43,253.5,254.25,2360.0,253.79,254.43,253.5,254.25,2360.0
2024-07-23 10:15:00,254.16,254.34,254.09,254.12,700.0,254.16,254.34,254.09,254.12,700.0
2024-07-23 10:20:00,253.76,254.35,253.75,254.16,1482.0,253.76,254.35,253.75,254.16,1482.0
2024-07-23 10:25:00,254.0,254.9,253.58,254.37,10321.0,254.0,254.9,253.58,254.37,10321.0
2024-07-23 10:30:00,254.11,254.3,253.59,253.59,1203.0,254.11,254.3,253.59,253.59,1203.0
2024-07-23 10:35:00,253.78,253.78,253.14,253.41,1784.0,253.78,253.78,253.14,253.41,1784.0
2024-07-23 10:40:00,253.37,253.48,252.96,253.34,2883.0,253.37,253.48,252.96,253.34,2883.0
2024-07-23 10:45:00,253.05,253.05,252.73,252.73,3231.0,253.05,253.05,252.73,252.73,3231.0
2024-07-23 10:50:00,252.64,252.65,252.13,252.13,801.0,252.64,252.65,252.13,252.13,801.0
2024-07-23 10:55:00,251.86,252.87,251.86,252.87,1300.0,251.86,252.87,251.86,252.87,1300.0
2024-07-23 11:00:00,252.61,253.01,252.6,252.97,1806.0,252.61,253.01,252.6,252.97,1806.0
2024-07-23 11:05:00,252.8,252.88,252.52,252.52,300.0,252.8,252.88,252.52,252.52,300.0
2024-07-23 11:10:00,252.57,253.46,252.56,253.24,1000.0,252.57,253.46,252.56,253.24,1000.0
2024-07-23 11:15:00,253.5,254.0,253.4,254.0,1330.0,253.5,254.0,253.4,254.0,1330.0
2024-07-23 11:20:00,254.14,254.14,253.8,254.08,400.0,254.14,254.14,253.8,254.08,400.0
2024-07-23 11:25:00,253.97,253.97,253.64,253.64,819.0,253.97,253.97,253.64,253.64,819.0
2024-07-23 11:30:00,254.06,254.09,253.88,254.07,900.0,254.06,254.09,253.88,254.07,900.0
2024-07-23 11:35:00,254.25,254.25,253.6,253.99,1441.0,254.25,254.25,253.6,253.99,1441.0
2024-07-23 11:40:00,254.06,254.38,254.05,254.27,1510.0,254.06,254.38,254.05,254.27,1510.0
2024-07-23 11:45:00,254.42,254.42,254.11,254.29,700.0,254.42,254.42,254.11,254.29,700.0
2024-07-23 11:50:00,254.48,254.48,253.67,253.86,3147.0,254.48,254.48,253.67,253.86,3147.0
2024-07-23 11:55:00,253.94,254.5,253.79,254.5,1500.0,253.94,254.5,253.79,254.5,1500.0
2024-07-23 12:00:00,254.3,254.56,254.1,254.13,500.0,254.3,254.56,254.1,254.13,500.0
2024-07-23 12:05:00,254.3,254.6,254.08,254.55,1522.0,254.3,254.6,254.08,254.55,1522.0
2024-07-23 12:10:00,254.33,254.54,254.15,254.5,1300.0,254.33,254.54,254.15,254.5,1300.0
2024-07-23 12:15:00,254.36,254.36,254.05,254.2,700.0,254.36,254.36,254.05,254.2,700.0
2024-07-23 12:20:00,254.19,254.19,253.84,253.89,900.0,254.19,254.19,253.84,253.89,900.0
2024-07-23 12:25:00,254.02,254.31,254.02,254.27,800.0,254.02,254.31,254.02,254.27,800.0
2024-07-23 12:30:00,254.48,254.48,254.23,254.24,400.0,254.48,254.48,254.23,254.24,400.0
2024-07-23 12:35:00,254.1,254.1,253.52,253.53,700.0,254.1,254.1,253.52,253.53,700.0
2024-07-23 12:40:00,253.73,253.73,253.59,253.59,300.0,253.73,253.73,253.59,253.59,300.0
2024-07-23 12:45:00,253.55,253.55,253.54,253.54,200.0,253.55,253.55,253.54,253.54,200.0
2024-07-23 12:50:00,253.63,254.13,253.54,253.82,3685.0,253.63,254.13,253.54,253.82,3685.0
2024-07-23 12:55:00,253.9,254.04,253.76,253.95,1600.0,253.9,254.04,253.76,253.95,1600.0
2024-07-23 13:00:00,254.17,254.17,254.0,254.16,400.0,254.17,254.17,254.0,254.16,400.0
2024-07-23 13:05:00,254.29,254.43,254.23,254.4,900.0,254.29,254.43,254.23,254.4,900.0
2024-07-23 13:10:00,254.5,254.63,254.43,254.43,600.0,254.5,254.63,254.43,254.43,600.0
2024-07-23 13:15:00,254.47,254.69,254.27,254.27,1817.0,254.47,254.69,254.27,254.27,1817.0
2024-07-23 13:20:00,254.12,254.74,254.12,254.49,2379.0,254.12,254.74,254.12,254.49,2379.0
2024-07-23 13:25:00,254.44,254.44,254.34,254.34,200.0,254.44,254.44,254.34,254.34,200.0
2024-07-23 13:30:00,254.44,254.44,254.11,254.11,512.0,254.44,254.44,254.11,254.11,512.0
2024-07-23 13:35:00,254.29,254.29,254.21,254.23,722.0,254.29,254.29,254.21,254.23,722.0
2024-07-23 13:40:00,254.23,254.63,254.22,254.63,1046.0,254.23,254.63,254.22,254.63,1046.0
2024-07-23 13:45:00,254.63,254.87,254.57,254.87,1270.0,254.63,254.87,254.57,254.87,1270.0
2024-07-23 13:50:00,254.94,255.26,254.9,255.04,6418.0,254.94,255.26,254.9,255.04,6418.0
2024-07-23 13:55:00,255.05,255.19,255.01,255.06,1425.0,255.05,255.19,255.01,255.06,1425.0
2024-07-23 14:00:00,255.07,255.44,255.05,255.36,2605.0,255.07,255.44,255.05,255.36,2605.0
2024-07-23 14:05:00,255.37,255.37,254.82,254.82,1172.0,255.37,255.37,254.82,254.82,1172.0
2024-07-23 14:10:00,254.79,254.79,254.52,254.53,400.0,254.79,254.79,254.52,254.53,400.0
2024-07-23 14:15:00,254.61,254.61,254.5,254.5,300.0,254.61,254.61,254.5,254.5,300.0
2024-07-23 14:20:00,254.64,254.64,254.52,254.52,300.0,254.64,254.64,254.52,254.52,300.0
2024-07-23 14:25:00,254.5,254.5,254.16,254.27,3236.0,254.5,254.5,254.16,254.27,3236.0
2024-07-23 14:30:00,254.42,254.5,254.3,254.5,700.0,254.42,254.5,254.3,254.5,700.0
2024-07-23 14:35:00,254.21,254.37,254.0,254.37,1092.0,254.21,254.37,254.0,254.37,1092.0
2024-07-23 14:40:00,254.29,254.42,254.15,254.41,1266.0,254.29,254.42,254.15,254.41,1266.0
2024-07-23 14:45:00,254.46,254.62,254.24,254.24,704.0,254.46,254.62,254.24,254.24,704.0
2024-07-23 14:50:00,254.09,254.17,254.01,254.01,400.0,254.09,254.17,254.01,254.01,400.0
2024-07-23 14:55:00,254.02,254.12,253.85,253.96,3216.0,254.02,254.12,253.85,253.96,3216.0
2024-07-23 15:00:00,253.87,253.87,253.0,253.17,3359.0,253.87,253.87,253.0,253.17,3359.0
2024-07-23 15:05:00,253.28,253.38,253.16,253.16,808.0,253.28,253.38,253.16,253.16,808.0
2024-07-23 15:10:00,253.0,253.19,253.0,253.15,600.0,253.0,253.19,253.0,253.15,600.0
2024-07-23 15:15:00,253.03,253.15,252.88,253.07,2984.0,253.03,253.15,252.88,253.07,2984.0
2024-07-23 15:20:00,253.08,253.58,253.07,253.56,1039.0,253.08,253.58,253.07,253.56,1039.0
2024-07-23 15:25:00,253.64,253.78,253.35,253.36,1463.0,253.64,253.78,253.35,253.36,1463.0
2024-07-23 15:30:00,253.5,253.5,253.19,253.36,2688.0,253.5,253.5,253.19,253.36,2688.0
2024-07-23 15:35:00,253.48,254.37,253.44,254.2,21609.0,253.48,254.37,253.44,254.2,21609.0
2024-07-23 15:40:00,254.26,255.25,254.12,254.51,26489.0,254.26,255.25,254.12,254.51,26489.0
2024-07-23 15:45:00,254.66,254.69,254.05,254.09,3580.0,254.66,254.69,254.05,254.09,3580.0
2024-07-23 15:50:00,254.09,254.63,253.79,254.13,10279.0,254.09,254.63,253.79,254.13,10279.0
2024-07-23 15:55:00,254.06,255.04,254.06,255.02,42091.0,254.06,255.04,254.06,255.02,42091.0
2024-07-24 09:30:00,250.52,251.71,250.52,250.93,3838.0,250.52,251.71,250.52,250.93,3838.0
2024-07-24 09:35:00,251.82,251.82,251.81,251.82,217.0,251.82,251.82,251.81,251.82,217.0
2024-07-24 09:40:00,251.11,252.65,251.11,251.97,1200.0,251.11,252.65,251.11,251.97,1200.0
2024-07-24 09:45:00,251.93,251.95,251.06,251.07,2242.0,251.93,251.95,251.06,251.07,2242.0
2024-07-24 09:50:00,250.95,251.38,249.83,249.84,1912.0,250.95,251.38,249.83,249.84,1912.0
2024-07-24 09:55:00,250.02,250.77,250.01,250.71,1625.0,250.02,250.77,250.01,250.71,1625.0
2024-07-24 10:00:00,250.47,251.75,250.47,251.14,1906.0,250.47,251.75,250.47,251.14,1906.0
2024-07-24 10:05:00,251.1,252.28,251.1,252.13,4396.0,251.1,252.28,251.1,252.13,4396.0
2024-07-24 10:10:00,251.55,251.96,251.55,251.6,3564.0,251.55,251.96,251.55,251.6,3564.0
2024-07-24 10:15:00,251.58,251.58,250.0,250.0,15676.0,251.58,251.58,250.0,250.0,15676.0
2024-07-24 10:20:00,249.75,250.62,249.7,249.7,10784.0,249.75,250.62,249.7,249.7,10784.0
2024-07-24 10:25:00,249.7,250.65,249.44,250.48,6888.0,249.7,250.65,249.44,250.48,6888.0
2024-07-24 10:30:00,251.1,251.1,250.98,250.98,400.0,251.1,251.1,250.98,250.98,400.0
2024-07-24 10:35:00,251.07,251.07,250.68,250.93,700.0,251.07,251.07,250.68,250.93,700.0
2024-07-24 10:40:00,250.89,251.43,250.88,251.23,510.0,250.89,251.43,250.88,251.23,510.0
2024-07-24 10:45:00,251.28,251.48,251.27,251.48,300.0,251.28,251.48,251.27,251.48,300.0
2024-07-24 10:50:00,251.34,251.63,251.23,251.23,1181.0,251.34,251.63,251.23,251.23,1181.0
2024-07-24 10:55:00,251.34,251.47,251.33,251.37,400.0,251.34,251.47,251.33,251.37,400.0
2024-07-24 11:00:00,251.11,251.53,251.11,251.32,1100.0,251.11,251.53,251.11,251.32,1100.0
2024-07-24 11:05:00,251.32,251.32,250.88,250.88,805.0,251.32,251.32,250.88,250.88,805.0
2024-07-24 11:10:00,250.77,251.05,250.73,251.03,1800.0,250.77,251.05,250.73,251.03,1800.0
2024-07-24 11:15:00,251.04,251.04,250.21,250.21,1207.0,251.04,251.04,250.21,250.21,1207.0
2024-07-24 11:20:00,249.93,250.17,249.93,250.13,1725.0,249.93,250.17,249.93,250.13,1725.0
2024-07-24 11:25:00,250.39,250.55,250.07,250.07,1011.0,250.39,250.55,250.07,250.07,1011.0
2024-07-24 11:30:00,249.88,249.92,249.73,249.73,502.0,249.88,249.92,249.73,249.73,502.0
2024-07-24 11:35:00,249.86,249.86,249.86,249.86,100.0,249.86,249.86,249.86,249.86,100.0
2024-07-24 11:40:00,249.62,249.78,249.62,249.78,1300.0,249.62,249.78,249.62,249.78,1300.0
2024-07-24 11:45:00,249.63,249.65,249.62,249.62,1646.0,249.63,249.65,249.62,249.62,1646.0
2024-07-24 11:50:00,249.75,250.2,249.62,250.01,5102.0,249.75,250.2,249.62,250.01,5102.0
2024-07-24 11:55:00,250.11,250.11,250.11,250.11,100.0,250.11,250.11,250.11,250.11,100.0
2024-07-24 12:00:00,250.11,250.34,249.66,249.66,827.0,250.11,250.34,249.66,249.66,827.0
2024-07-24 12:05:00,249.66,249.66,249.66,249.66,0.0,249.66,249.66,249.66,249.66,0.0
2024-07-24 12:10:00,249.38,249.8,249.16,249.8,1780.0,249.38,249.8,249.16,249.8,1780.0
2024-07-24 12:15:00,249.81,249.93,249.81,249.93,600.0,249.81,249.93,249.81,249.93,600.0
2024-07-24 12:20:00,249.84,249.84,249.84,249.84,200.0,249.84,249.84,249.84,249.84,200.0
2024-07-24 12:25:00,249.38,249.38,249.1,249.18,1002.0,249.38,249.38,249.1,249.18,1002.0
2024-07-24 12:30:00,249.32,249.4,249.08,249.4,743.0,249.32,249.4,249.08,249.4,743.0
2024-07-24 12:35:00,249.19,249.24,249.07,249.07,646.0,249.19,249.24,249.07,249.07,646.0
2024-07-24 12:40:00,249.0,249.05,248.7,248.73,905.0,249.0,249.05,248.7,248.73,905.0
2024-07-24 12:45:00,248.73,249.28,248.72,249.09,1503.0,248.73,249.28,248.72,249.09,1503.0
2024-07-24 12:50:00,249.05,249.05,248.93,248.94,200.0,249.05,249.05,248.93,248.94,200.0
2024-07-24 12:55:00,248.77,248.77,248.77,248.77,100.0,248.77,248.77,248.77,248.77,100.0
2024-07-24 13:00:00,249.07,249.82,249.0,249.2,7358.0,249.07,249.82,249.0,249.2,7358.0
2024-07-24 13:05:00,249.43,249.78,249.43,249.78,1100.0,249.43,249.78,249.43,249.78,1100.0
2024-07-24 13:10:00,249.78,249.78,249.78,249.78,0.0,249.78,249.78,249.78,249.78,0.0
2024-07-24 13:15:00,249.3,249.37,249.28,249.28,400.0,249.3,249.37,249.28,249.28,400.0
2024-07-24 13:20:00,249.51,249.52,249.33,249.33,591.0,249.51,249.52,249.33,249.33,591.0
2024-07-24 13:25:00,249.24,249.24,249.01,249.01,606.0,249.24,249.24,249.01,249.01,606.0
2024-07-24 13:30:00,248.84,248.91,248.84,248.91,200.0,248.84,248.91,248.84,248.91,200.0
2024-07-24 13:35:00,249.09,249.22,249.09,249.17,700.0,249.09,249.22,249.09,249.17,700.0
2024-07-24 13:40:00,249.04,249.15,249.04,249.15,211.0,249.04,249.15,249.04,249.15,211.0
2024-07-24 13:45:00,248.97,249.25,248.9,248.98,3427.0,248.97,249.25,248.9,248.98,3427.0
2024-07-24 13:50:00,249.14,249.14,249.13,249.14,100.0,249.14,249.14,249.13,249.14,100.0
2024-07-24 13:55:00,249.48,249.49,249.39,249.42,725.0,249.48,249.49,249.39,249.42,725.0
2024-07-24 14:00:00,249.29,249.44,249.07,249.44,800.0,249.29,249.44,249.07,249.44,800.0
2024-07-24 14:05:00,249.38,249.63,249.38,249.63,500.0,249.38,249.63,249.38,249.63,500.0
2024-07-24 14:10:00,249.62,249.62,249.11,249.21,935.0,249.62,249.62,249.11,249.21,935.0
2024-07-24 14:15:00,249.09,249.29,249.09,249.29,500.0,249.09,249.29,249.09,249.29,500.0
2024-07-24 14:20:00,249.21,249.21,248.74,248.81,1100.0,249.21,249.21,248.74,248.81,1100.0
2024-07-24 14:25:00,248.82,248.89,248.29,248.29,1211.0,248.82,248.89,248.29,248.29,1211.0
2024-07-24 14:30:00,248.36,248.58,248.22,248.35,1732.0,248.36,248.58,248.22,248.35,1732.0
2024-07-24 14:35:00,248.53,248.58,248.31,248.31,830.0,248.53,248.58,248.31,248.31,830.0
2024-07-24 14:40:00,248.33,248.68,248.26,248.52,2800.0,248.33,248.68,248.26,248.52,2800.0
2024-07-24 14:45:00,248.2,248.3,247.99,248.03,1815.0,248.2,248.3,247.99,248.03,1815.0
2024-07-24 14:50:00,247.85,248.07,247.34,247.75,3555.0,247.85,248.07,247.34,247.75,3555.0
2024-07-24 14:55:00,247.76,248.19,247.76,248.14,1111.0,247.76,248.19,247.76,248.14,1111.0
2024-07-24 15:00:00,248.01,248.18,247.8,248.03,3549.0,248.01,248.18,247.8,248.03,3549.0
2024-07-24 15:05:00,248.02,248.05,247.73,247.89,844.0,248.02,248.05,247.73,247.89,844.0
2024-07-24 15:10:00,248.05,248.25,247.94,248.19,4283.0,248.05,248.25,247.94,248.19,4283.0
2024-07-24 15:15:00,248.3,248.6,248.3,248.48,1255.0,248.3,248.6,248.3,248.48,1255.0
2024-07-24 15:20:00,248.49,248.7,247.86,247.89,12625.0,248.49,248.7,247.86,247.89,12625.0
2024-07-24 15:25:00,247.87,247.97,247.16,247.21,7411.0,247.87,247.97,247.16,247.21,7411.0
2024-07-24 15:30:00,247.23,248.55,247.22,248.55,15188.0,247.23,248.55,247.22,248.55,15188.0
2024-07-24 15:35:00,248.51,248.59,247.72,247.96,11399.0,248.51,248.59,247.72,247.96,11399.0
2024-07-24 15:40:00,248.04,248.29,247.69,247.72,3534.0,248.04,248.29,247.69,247.72,3534.0
2024-07-24 15:45:00,247.69,247.78,247.02,247.15,13585.0,247.69,247.78,247.02,247.15,13585.0
2024-07-24 15:50:00,247.28,247.31,246.87,246.97,11064.0,247.28,247.31,246.87,246.97,11064.0
2024-07-24 15:55:00,246.88,247.21,246.38,246.39,31100.0,246.88,247.21,246.38,246.39,31100.0
2024-07-25 09:30:00,246.32,246.36,245.12,245.12,3584.0,246.32,246.36,245.12,245.12,3584.0
2024-07-25 09:35:00,245.12,246.48,244.73,246.48,1104.0,245.12,246.48,244.73,246.48,1104.0
2024-07-25 09:40:00,245.61,245.96,244.89,245.71,3888.0,245.61,245.96,244.89,245.71,3888.0
2024-07-25 09:45:00,245.88,247.0,245.71,247.0,7438.0,245.88,247.0,245.71,247.0,7438.0
2024-07-25 09:50:00,246.91,247.53,246.89,247.53,1001.0,246.91,247.53,246.89,247.53,1001.0
2024-07-25 09:55:00,247.5,249.42,247.5,248.89,15571.0,247.5,249.42,247.5,248.89,15571.0
2024-07-25 10:00:00,248.77,249.16,248.21,249.02,7860.0,248.77,249.16,248.21,249.02,7860.0
2024-07-25 10:05:00,249.11,249.11,248.27,248.52,15616.0,249.11,249.11,248.27,248.52,15616.0
2024-07-25 10:10:00,248.7,249.1,248.52,248.82,3916.0,248.7,249.1,248.52,248.82,3916.0
2024-07-25 10:15:00,248.81,249.98,248.47,249.98,3707.0,248.81,249.98,248.47,249.98,3707.0
2024-07-25 10:20:00,250.01,250.63,249.64,250.39,4049.0,250.01,250.63,249.64,250.39,4049.0
2024-07-25 10:25:00,250.47,251.0,249.72,250.0,3811.0,250.47,251.0,249.72,250.0,3811.0
2024-07-25 10:30:00,249.99,250.81,249.99,250.76,4013.0,249.99,250.81,249.99,250.76,4013.0
2024-07-25 10:35:00,250.66,250.66,249.88,250.09,20875.0,250.66,250.66,249.88,250.09,20875.0
2024-07-25 10:40:00,250.1,250.82,250.0,250.24,47433.0,250.1,250.82,250.0,250.24,47433.0
2024-07-25 10:45:00,250.43,251.27,250.42,251.11,41608.0,250.43,251.27,250.42,251.11,41608.0
2024-07-25 10:50:00,251.17,251.63,250.75,251.13,41554.0,251.17,251.63,250.75,251.13,41554.0
2024-07-25 10:55:00,251.13,251.55,250.03,251.55,3482.0,251.13,251.55,250.03,251.55,3482.0
2024-07-25 11:00:00,251.37,251.74,251.04,251.46,7185.0,251.37,251.74,251.04,251.46,7185.0
2024-07-25 11:05:00,251.76,252.19,251.55,252.19,2111.0,251.76,252.19,251.55,252.19,2111.0
2024-07-25 11:10:00,252.07,252.24,251.68,252.09,21822.0,252.07,252.24,251.68,252.09,21822.0
2024-07-25 11:15:00,252.09,252.6,252.09,252.32,8572.0,252.09,252.6,252.09,252.32,8572.0
2024-07-25 11:20:00,252.23,252.71,251.8,251.8,62895.0,252.23,252.71,251.8,251.8,62895.0
2024-07-25 11:25:00,251.54,251.94,251.07,251.94,5847.0,251.54,251.94,251.07,251.94,5847.0
2024-07-25 11:30:00,251.8,252.11,251.59,251.63,6031.0,251.8,252.11,251.59,251.63,6031.0
2024-07-25 11:35:00,251.6,251.91,251.6,251.78,9101.0,251.6,251.91,251.6,251.78,9101.0
2024-07-25 11:40:00,251.78,251.78,251.27,251.49,2602.0,251.78,251.78,251.27,251.49,2602.0
2024-07-25 11:45:00,251.49,251.63,251.17,251.17,9454.0,251.49,251.63,251.17,251.17,9454.0
2024-07-25 11:50:00,251.07,251.26,250.74,250.75,3970.0,251.07,251.26,250.74,250.75,3970.0
2024-07-25 11:55:00,250.75,251.06,250.75,251.05,8582.0,250.75,251.06,250.75,251.05,8582.0
2024-07-25 12:00:00,251.04,251.15,250.87,250.88,2197.0,251.04,251.15,250.87,250.88,2197.0
2024-07-25 12:05:00,250.9,250.9,250.6,250.6,800.0,250.9,250.9,250.6,250.6,800.0
2024-07-25 12:10:00,250.71,250.9,250.59,250.71,9010.0,250.71,250.9,250.59,250.71,9010.0
2024-07-25 12:15:00,250.71,251.52,250.71,251.52,8456.0,250.71,251.52,250.71,251.52,8456.0
2024-07-25 12:20:00,251.45,251.6,250.83,250.84,6035.0,251.45,251.6,250.83,250.84,6035.0
2024-07-25 12:25:00,250.8,251.0,250.68,251.0,2968.0,250.8,251.0,250.68,251.0,2968.0
2024-07-25 12:30:00,250.9,250.9,250.6,250.63,300.0,250.9,250.9,250.6,250.63,300.0
2024-07-25 12:35:00,250.63,250.71,250.22,250.22,1662.0,250.63,250.71,250.22,250.22,1662.0
2024-07-25 12:40:00,250.38,250.5,250.3,250.3,2565.0,250.38,250.5,250.3,250.3,2565.0
2024-07-25 12:45:00,249.87,249.87,249.44,249.48,1006.0,249.87,249.87,249.44,249.48,1006.0
2024-07-25 12:50:00,249.65,249.65,249.18,249.18,615.0,249.65,249.65,249.18,249.18,615.0
2024-07-25 12:55:00,249.34,249.37,249.12,249.15,1100.0,249.34,249.37,249.12,249.15,1100.0
2024-07-25 13:00:00,248.97,249.94,248.97,249.79,2987.0,248.97,249.94,248.97,249.79,2987.0
2024-07-25 13:05:00,249.58,249.77,249.58,249.77,367.0,249.58,249.77,249.58,249.77,367.0
2024-07-25 13:10:00,249.79,249.79,249.21,249.37,700.0,249.79,249.79,249.21,249.37,700.0
2024-07-25 13:15:00,249.15,249.15,248.66,248.95,1105.0,249.15,249.15,248.66,248.95,1105.0
2024-07-25 13:20:00,248.66,249.03,247.95,247.95,3696.0,248.66,249.03,247.95,247.95,3696.0
2024-07-25 13:25:00,247.94,248.36,247.5,248.25,6448.0,247.94,248.36,247.5,248.25,6448.0
2024-07-25 13:30:00,248.11,248.4,247.72,247.89,2139.0,248.11,248.4,247.72,247.89,2139.0
2024-07-25 13:35:00,247.94,248.38,247.69,248.16,11057.0,247.94,248.38,247.69,248.16,11057.0
2024-07-25 13:40:00,248.38,248.99,248.19,248.89,6070.0,248.38,248.99,248.19,248.89,6070.0
2024-07-25 13:45:00,248.89,248.89,247.77,247.97,3802.0,248.89,248.89,247.77,247.97,3802.0
2024-07-25 13:50:00,247.86,247.86,247.31,247.58,1400.0,247.86,247.86,247.31,247.58,1400.0
2024-07-25 13:55:00,247.39,247.45,247.25,247.39,3375.0,247.39,247.45,247.25,247.39,3375.0
2024-07-25 14:00:00,247.48,247.48,247.21,247.29,2153.0,247.48,247.48,247.21,247.29,2153.0
2024-07-25 14:05:00,247.22,247.64,247.19,247.48,4888.0,247.22,247.64,247.19,247.48,4888.0
2024-07-25 14:10:00,247.03,247.1,246.78,246.78,4329.0,247.03,247.1,246.78,246.78,4329.0
2024-07-25 14:15:00,246.58,247.14,246.58,247.14,3222.0,246.58,247.14,246.58,247.14,3222.0
2024-07-25 14:20:00,247.28,247.28,246.73,246.73,2029.0,247.28,247.28,246.73,246.73,2029.0
2024-07-25 14:25:00,246.73,246.73,246.49,246.55,1575.0,246.73,246.73,246.49,246.55,1575.0
2024-07-25 14:30:00,246.42,246.96,246.42,246.76,3876.0,246.42,246.96,246.42,246.76,3876.0
2024-07-25 14:35:00,246.62,246.62,246.04,246.07,1374.0,246.62,246.62,246.04,246.07,1374.0
2024-07-25 14:40:00,246.29,246.29,245.75,245.96,3600.0,246.29,246.29,245.75,245.96,3600.0
2024-07-25 14:45:00,246.01,246.01,245.33,245.42,3732.0,246.01,246.01,245.33,245.42,3732.0
2024-07-25 14:50:00,245.56,245.56,244.89,245.03,3451.0,245.56,245.56,244.89,245.03,3451.0
2024-07-25 14:55:00,244.8,245.03,244.71,244.81,1623.0,244.8,245.03,244.71,244.81,1623.0
2024-07-25 15:00:00,244.83,245.14,244.52,244.68,9306.0,244.83,245.14,244.52,244.68,9306.0
2024-07-25 15:05:00,244.97,245.31,244.86,245.17,3378.0,244.97,245.31,244.86,245.17,3378.0
2024-07-25 15:10:00,245.04,245.31,244.71,245.31,3651.0,245.04,245.31,244.71,245.31,3651.0
2024-07-25 15:15:00,245.54,245.77,245.45,245.68,3218.0,245.54,245.77,245.45,245.68,3218.0
2024-07-25 15:20:00,245.71,246.38,245.71,246.15,4369.0,245.71,246.38,245.71,246.15,4369.0
2024-07-25 15:25:00,246.15,246.92,246.14,246.57,5074.0,246.15,246.92,246.14,246.57,5074.0
2024-07-25 15:30:00,246.6,247.59,246.6,247.21,11170.0,246.6,247.59,246.6,247.21,11170.0
2024-07-25 15:35:00,247.31,247.38,246.71,247.07,10625.0,247.31,247.38,246.71,247.07,10625.0
2024-07-25 15:40:00,246.89,247.3,246.34,246.37,12748.0,246.89,247.3,246.34,246.37,12748.0
2024-07-25 15:45:00,246.34,246.99,246.09,246.99,11174.0,246.34,246.99,246.09,246.99,11174.0
2024-07-25 15:50:00,246.98,247.17,246.11,246.11,22456.0,246.98,247.17,246.11,246.11,22456.0
2024-07-25 15:55:00,246.1,246.99,245.63,245.65,58325.0,246.1,246.99,245.63,245.65,58325.0
2024-07-26 09:30:00,249.34,250.7,247.97,250.61,18425.0,249.34,250.7,247.97,250.61,18425.0
2024-07-26 09:35:00,250.32,250.57,249.6,249.6,1041.0,250.32,250.57,249.6,249.6,1041.0
2024-07-26 09:40:00,250.13,250.44,248.68,250.1,4081.0,250.13,250.44,248.68,250.1,4081.0
2024-07-26 09:45:00,249.99,251.29,249.79,250.4,5130.0,249.99,251.29,249.79,250.4,5130.0
2024-07-26 09:50:00,250.3,250.71,249.5,249.5,20377.0,250.3,250.71,249.5,249.5,20377.0
2024-07-26 09:55:00,249.65,249.84,249.61,249.64,801.0,249.65,249.84,249.61,249.64,801.0
2024-07-26 10:00:00,249.3,252.0,249.3,252.0,2100.0,249.3,252.0,249.3,252.0,2100.0
2024-07-26 10:05:00,251.7,251.85,250.58,251.12,3137.0,251.7,251.85,250.58,251.12,3137.0
2024-07-26 10:10:00,250.82,251.04,250.45,250.45,2276.0,250.82,251.04,250.45,250.45,2276.0
2024-07-26 10:15:00,250.46,250.46,250.07,250.08,3482.0,250.46,250.46,250.07,250.08,3482.0
2024-07-26 10:20:00,250.29,250.5,250.29,250.5,16792.0,250.29,250.5,250.29,250.5,16792.0
2024-07-26 10:25:00,250.5,250.7,250.14,250.29,19715.0,250.5,250.7,250.14,250.29,19715.0
2024-07-26 10:30:00,250.2,250.2,248.88,248.88,2425.0,250.2,250.2,248.88,248.88,2425.0
2024-07-26 10:35:00,248.95,249.46,248.77,249.22,1923.0,248.95,249.46,248.77,249.22,1923.0
2024-07-26 10:40:00,249.56,249.77,249.39,249.39,2171.0,249.56,249.77,249.39,249.39,2171.0
2024-07-26 10:45:00,249.7,250.25,249.51,250.07,11073.0,249.7,250.25,249.51,250.07,11073.0
2024-07-26 10:50:00,250.07,250.25,249.87,249.88,4307.0,250.07,250.25,249.87,249.88,4307.0
2024-07-26 10:55:00,249.55,249.85,249.55,249.83,600.0,249.55,249.85,249.55,249.83,600.0
2024-07-26 11:00:00,250.04,250.25,249.87,250.25,1010.0,250.04,250.25,249.87,250.25,1010.0
2024-07-26 11:05:00,250.25,250.84,250.07,250.13,6405.0,250.25,250.84,250.07,250.13,6405.0
2024-07-26 11:10:00,250.02,250.06,249.74,249.89,1948.0,250.02,250.06,249.74,249.89,1948.0
2024-07-26 11:15:00,249.92,249.92,249.81,249.82,200.0,249.92,249.92,249.81,249.82,200.0
2024-07-26 11:20:00,250.0,250.32,249.94,250.32,600.0,250.0,250.32,249.94,250.32,600.0
2024-07-26 11:25:00,250.46,250.54,250.31,250.52,400.0,250.46,250.54,250.31,250.52,400.0
2024-07-26 11:30:00,250.6,250.91,250.46,250.53,1602.0,250.6,250.91,250.46,250.53,1602.0
2024-07-26 11:35:00,250.92,251.19,250.92,251.19,840.0,250.92,251.19,250.92,251.19,840.0
2024-07-26 11:40:00,250.83,251.11,250.82,251.09,1109.0,250.83,251.11,250.82,251.09,1109.0
2024-07-26 11:45:00,251.08,251.08,250.75,250.76,1954.0,251.08,251.08,250.75,250.76,1954.0
2024-07-26 11:50:00,250.76,251.44,250.52,250.72,24747.0,250.76,251.44,250.52,250.72,24747.0
2024-07-26 11:55:00,250.83,251.0,250.82,250.83,3124.0,250.83,251.0,250.82,250.83,3124.0
2024-07-26 12:00:00,250.98,251.47,250.98,251.32,5800.0,250.98,251.47,250.98,251.32,5800.0
2024-07-26 12:05:00,251.17,251.31,250.82,250.87,5581.0,251.17,251.31,250.82,250.87,5581.0
2024-07-26 12:10:00,250.98,251.0,250.45,250.62,6162.0,250.98,251.0,250.45,250.62,6162.0
2024-07-26 12:15:00,250.62,250.79,250.61,250.79,1000.0,250.62,250.79,250.61,250.79,1000.0
2024-07-26 12:20:00,250.62,250.62,250.41,250.5,12742.0,250.62,250.62,250.41,250.5,12742.0
2024-07-26 12:25:00,250.5,251.08,250.49,251.03,6267.0,250.5,251.08,250.49,251.03,6267.0
2024-07-26 12:30:00,251.23,251.76,251.01,251.01,5641.0,251.23,251.76,251.01,251.01,5641.0
2024-07-26 12:35:00,251.02,251.5,251.01,251.5,4481.0,251.02,251.5,251.01,251.5,4481.0
2024-07-26 12:40:00,251.5,251.5,251.3,251.49,13170.0,251.5,251.5,251.3,251.49,13170.0
2024-07-26 12:45:00,251.57,251.57,251.04,251.11,1757.0,251.57,251.57,251.04,251.11,1757.0
2024-07-26 12:50:00,251.34,251.5,251.21,251.28,800.0,251.34,251.5,251.21,251.28,800.0
2024-07-26 12:55:00,251.23,251.42,251.23,251.24,437.0,251.23,251.42,251.23,251.24,437.0
2024-07-26 13:00:00,251.36,251.36,251.32,251.32,200.0,251.36,251.36,251.32,251.32,200.0
2024-07-26 13:05:00,251.24,251.37,250.83,250.86,4745.0,251.24,251.37,250.83,250.86,4745.0
2024-07-26 13:10:00,250.82,251.0,250.81,251.0,1000.0,250.82,251.0,250.81,251.0,1000.0
2024-07-26 13:15:00,251.0,251.0,250.76,250.76,3614.0,251.0,251.0,250.76,250.76,3614.0
2024-07-26 13:20:00,250.76,250.76,250.76,250.76,100.0,250.76,250.76,250.76,250.76,100.0
2024-07-26 13:25:00,250.76,251.0,250.76,251.0,900.0,250.76,251.0,250.76,251.0,900.0
2024-07-26 13:30:00,250.86,251.0,250.31,250.32,3490.0,250.86,251.0,250.31,250.32,3490.0
2024-07-26 13:35:00,249.73,249.93,249.34,249.47,2501.0,249.73,249.93,249.34,249.47,2501.0
2024-07-26 13:40:00,249.48,249.71,249.25,249.51,657.0,249.48,249.71,249.25,249.51,657.0
2024-07-26 13:45:00,249.7,250.0,249.6,249.6,2627.0,249.7,250.0,249.6,249.6,2627.0
2024-07-26 13:50:00,249.52,249.78,249.16,249.4,2195.0,249.52,249.78,249.16,249.4,2195.0
2024-07-26 13:55:00,249.51,249.51,249.34,249.34,278.0,249.51,249.51,249.34,249.34,278.0
2024-07-26 14:00:00,249.56,249.87,249.36,249.87,5478.0,249.56,249.87,249.36,249.87,5478.0
2024-07-26 14:05:00,249.53,249.53,249.24,249.34,1729.0,249.53,249.53,249.24,249.34,1729.0
2024-07-26 14:10:00,249.55,249.63,249.15,249.15,1466.0,249.55,249.63,249.15,249.15,1466.0
2024-07-26 14:15:00,249.23,249.24,248.69,248.69,1701.0,249.23,249.24,248.69,248.69,1701.0
2024-07-26 14:20:00,248.82,249.36,248.58,249.13,4828.0,248.82,249.36,248.58,249.13,4828.0
2024-07-26 14:25:00,249.13,249.38,249.13,249.27,4427.0,249.13,249.38,249.13,249.27,4427.0
2024-07-26 14:30:00,249.24,249.61,249.02,249.61,10532.0,249.24,249.61,249.02,249.61,10532.0
2024-07-26 14:35:00,249.62,250.0,249.62,250.0,581.0,249.62,250.0,249.62,250.0,581.0
2024-07-26 14:40:00,250.0,250.0,249.75,249.87,8683.0,250.0,250.0,249.75,249.87,8683.0
2024-07-26 14:45:00,249.93,250.07,249.93,249.97,3100.0,249.93,250.07,249.93,249.97,3100.0
2024-07-26 14:50:00,249.95,250.16,249.7,250.0,9444.0,249.95,250.16,249.7,250.0,9444.0
2024-07-26 14:55:00,250.03,250.03,249.52,249.82,4735.0,250.03,250.03,249.52,249.82,4735.0
2024-07-26 15:00:00,249.87,249.87,249.46,249.47,1400.0,249.87,249.87,249.46,249.47,1400.0
2024-07-26 15:05:00,249.5,249.71,249.37,249.71,1100.0,249.5,249.71,249.37,249.71,1100.0
2024-07-26 15:10:00,249.75,250.01,249.68,249.71,19791.0,249.75,250.01,249.68,249.71,19791.0
2024-07-26 15:15:00,249.66,249.85,249.58,249.85,1101.0,249.66,249.85,249.58,249.85,1101.0
2024-07-26 15:20:00,249.69,249.73,249.69,249.73,200.0,249.69,249.73,249.69,249.73,200.0
2024-07-26 15:25:00,249.83,250.0,249.83,249.97,16446.0,249.83,250.0,249.83,249.97,16446.0
2024-07-26 15:30:00,249.87,249.87,249.23,249.27,6580.0,249.87,249.87,249.23,249.27,6580.0
2024-07-26 15:35:00,249.27,249.47,249.27,249.37,6711.0,249.27,249.47,249.27,249.37,6711.0
2024-07-26 15:40:00,249.37,249.53,248.65,248.88,15825.0,249.37,249.53,248.65,248.88,15825.0
2024-07-26 15:45:00,248.72,249.13,248.72,249.07,15960.0,248.72,249.13,248.72,249.07,15960.0
2024-07-26 15:50:00,249.17,249.49,248.74,248.8,12583.0,249.17,249.49,248.74,248.8,12583.0
2024-07-26 15:55:00,248.8,249.83,248.75,249.79,62588.0,248.8,249.83,248.75,249.79,62588.0
2024-07-29 09:30:00,250.54,252.28,247.95,249.2,4732.0,250.54,252.28,247.95,249.2,4732.0
2024-07-29 09:35:00,248.07,249.28,248.07,249.28,925.0,248.07,249.28,248.07,249.28,925.0
2024-07-29 09:40:00,249.28,249.28,249.28,249.28,0.0,249.28,249.28,249.28,249.28,0.0
2024-07-29 09:45:00,249.34,249.34,249.33,249.34,100.0,249.34,249.34,249.33,249.34,100.0
2024-07-29 09:50:00,250.01,250.01,249.23,249.62,700.0,250.01,250.01,249.23,249.62,700.0
2024-07-29 09:55:00,249.57,250.15,249.57,249.76,800.0,249.57,250.15,249.57,249.76,800.0
2024-07-29 10:00:00,250.54,252.45,250.31,252.05,3774.0,250.54,252.45,250.31,252.05,3774.0
2024-07-29 10:05:00,252.04,252.04,251.24,251.81,3562.0,252.04,252.04,251.24,251.81,3562.0
2024-07-29 10:10:00,252.32,253.24,251.8,252.26,7556.0,252.32,253.24,251.8,252.26,7556.0
2024-07-29 10:15:00,251.86,251.86,251.34,251.34,546.0,251.86,251.86,251.34,251.34,546.0
2024-07-29 10:20:00,251.3,251.72,251.16,251.16,1050.0,251.3,251.72,251.16,251.16,1050.0
2024-07-29 10:25:00,251.06,251.06,249.56,249.56,1500.0,251.06,251.06,249.56,249.56,1500.0
2024-07-29 10:30:00,249.42,250.17,248.76,248.76,8124.0,249.42,250.17,248.76,248.76,8124.0
2024-07-29 10:35:00,248.71,250.05,248.71,250.05,1700.0,248.71,250.05,248.71,250.05,1700.0
2024-07-29 10:40:00,250.26,250.32,249.78,250.31,928.0,250.26,250.32,249.78,250.31,928.0
2024-07-29 10:45:00,249.82,250.19,249.57,249.57,700.0,249.82,250.19,249.57,249.57,700.0
2024-07-29 10:50:00,249.62,249.83,249.62,249.71,900.0,249.62,249.83,249.62,249.71,900.0
2024-07-29 10:55:00,249.8,250.45,249.49,250.15,2690.0,249.8,250.45,249.49,250.15,2690.0
2024-07-29 11:00:00,249.94,249.94,249.75,249.76,797.0,249.94,249.94,249.75,249.76,797.0
2024-07-29 11:05:00,249.78,249.95,249.78,249.95,200.0,249.78,249.95,249.78,249.95,200.0
2024-07-29 11:10:00,250.01,250.08,249.43,250.08,1711.0,250.01,250.08,249.43,250.08,1711.0
2024-07-29 11:15:00,249.93,250.0,249.86,249.86,819.0,249.93,250.0,249.86,249.86,819.0
2024-07-29 11:20:00,250.12,250.53,250.09,250.27,3092.0,250.12,250.53,250.09,250.27,3092.0
2024-07-29 11:25:00,250.75,251.08,250.29,250.29,1119.0,250.75,251.08,250.29,250.29,1119.0
2024-07-29 11:30:00,250.06,250.06,249.56,249.57,700.0,250.06,250.06,249.56,249.57,700.0
2024-07-29 11:35:00,249.57,250.23,249.52,250.23,1625.0,249.57,250.23,249.52,250.23,1625.0
2024-07-29 11:40:00,250.41,250.93,250.41,250.93,1200.0,250.41,250.93,250.41,250.93,1200.0
2024-07-29 11:45:00,251.01,251.96,251.0,251.83,1001.0,251.01,251.96,251.0,251.83,1001.0
2024-07-29 11:50:00,251.74,251.82,251.57,251.75,600.0,251.74,251.82,251.57,251.75,600.0
2024-07-29 11:55:00,251.74,251.99,251.71,251.81,705.0,251.74,251.99,251.71,251.81,705.0
2024-07-29 12:00:00,251.95,253.28,251.63,253.28,14044.0,251.95,253.28,251.63,253.28,14044.0
2024-07-29 12:05:00,253.51,253.78,253.5,253.72,1616.0,253.51,253.78,253.5,253.72,1616.0
2024-07-29 12:10:00,253.58,253.8,253.31,253.4,4795.0,253.58,253.8,253.31,253.4,4795.0
2024-07-29 12:15:00,253.26,253.26,252.78,253.1,1670.0,253.26,253.26,252.78,253.1,1670.0
2024-07-29 12:20:00,253.13,253.13,252.68,252.7,500.0,253.13,253.13,252.68,252.7,500.0
2024-07-29 12:25:00,252.7,253.02,252.61,253.01,1567.0,252.7,253.02,252.61,253.01,1567.0
2024-07-29 12:30:00,253.18,253.49,253.18,253.19,600.0,253.18,253.49,253.18,253.19,600.0
2024-07-29 12:35:00,253.14,253.42,253.13,253.42,900.0,253.14,253.42,253.13,253.42,900.0
2024-07-29 12:40:00,253.28,253.54,253.25,253.42,1900.0,253.28,253.54,253.25,253.42,1900.0
2024-07-29 12:45:00,253.17,253.54,252.82,252.95,3467.0,253.17,253.54,252.82,252.95,3467.0
2024-07-29 12:50:00,253.17,253.17,252.85,253.0,1258.0,253.17,253.17,252.85,253.0,1258.0
2024-07-29 12:55:00,252.97,253.15,252.96,253.15,400.0,252.97,253.15,252.96,253.15,400.0
2024-07-29 13:00:00,253.17,253.17,252.49,252.51,2878.0,253.17,253.17,252.49,252.51,2878.0
2024-07-29 13:05:00,252.6,252.61,252.26,252.26,2800.0,252.6,252.61,252.26,252.26,2800.0
2024-07-29 13:10:00,252.37,253.19,252.33,252.94,4301.0,252.37,253.19,252.33,252.94,4301.0
2024-07-29 13:15:00,252.44,252.49,252.27,252.27,500.0,252.44,252.49,252.27,252.27,500.0
2024-07-29 13:20:00,252.25,252.43,251.93,252.05,5653.0,252.25,252.43,251.93,252.05,5653.0
2024-07-29 13:25:00,252.03,252.24,251.93,251.93,6400.0,252.03,252.24,251.93,251.93,6400.0
2024-07-29 13:30:00,251.99,252.05,251.74,251.93,2576.0,251.99,252.05,251.74,251.93,2576.0
2024-07-29 13:35:00,252.22,252.26,251.87,252.16,3859.0,252.22,252.26,251.87,252.16,3859.0
2024-07-29 13:40:00,252.22,252.42,251.75,252.1,6839.0,252.22,252.42,251.75,252.1,6839.0
2024-07-29 13:45:00,252.1,252.11,251.86,252.1,1274.0,252.1,252.11,251.86,252.1,1274.0
2024-07-29 13:50:00,251.91,252.17,251.91,252.17,500.0,251.91,252.17,251.91,252.17,500.0
2024-07-29 13:55:00,251.91,252.27,251.9,252.18,700.0,251.91,252.27,251.9,252.18,700.0
2024-07-29 14:00:00,252.17,252.17,251.78,251.84,1799.0,252.17,252.17,251.78,251.84,1799.0
2024-07-29 14:05:00,251.99,252.18,251.96,251.96,1227.0,251.99,252.18,251.96,251.96,1227.0
2024-07-29 14:10:00,252.03,252.43,252.02,252.19,1045.0,252.03,252.43,252.02,252.19,1045.0
2024-07-29 14:15:00,252.18,252.18,251.6,251.6,1172.0,252.18,252.18,251.6,251.6,1172.0
2024-07-29 14:20:00,251.99,252.23,251.98,251.99,617.0,251.99,252.23,251.98,251.99,617.0
2024-07-29 14:25:00,251.98,252.0,251.76,251.96,1477.0,251.98,252.0,251.76,251.96,1477.0
2024-07-29 14:30:00,251.96,252.04,251.75,252.04,2540.0,251.96,252.04,251.75,252.04,2540.0
2024-07-29 14:35:00,251.92,252.01,251.91,252.01,800.0,251.92,252.01,251.91,252.01,800.0
2024-07-29 14:40:00,252.17,252.28,252.05,252.09,800.0,252.17,252.28,252.05,252.09,800.0
2024-07-29 14:45:00,252.2,252.2,251.96,251.96,3500.0,252.2,252.2,251.96,251.96,3500.0
2024-07-29 14:50:00,251.88,251.88,251.5,251.59,1300.0,251.88,251.88,251.5,251.59,1300.0
2024-07-29 14:55:00,251.59,252.2,251.59,252.13,1300.0,251.59,252.2,251.59,252.13,1300.0
2024-07-29 15:00:00,251.99,252.41,251.99,252.28,800.0,251.99,252.41,251.99,252.28,800.0
2024-07-29 15:05:00,252.44,252.94,252.44,252.71,5157.0,252.44,252.94,252.44,252.71,5157.0
2024-07-29 15:10:00,252.59,252.82,252.59,252.82,900.0,252.59,252.82,252.59,252.82,900.0
2024-07-29 15:15:00,252.62,252.75,252.29,252.42,2900.0,252.62,252.75,252.29,252.42,2900.0
2024-07-29 15:20:00,252.34,252.4,252.24,252.24,1526.0,252.34,252.4,252.24,252.24,1526.0
2024-07-29 15:25:00,252.3,253.09,252.09,252.57,3248.0,252.3,253.09,252.09,252.57,3248.0
2024-07-29 15:30:00,252.37,252.37,252.05,252.23,2329.0,252.37,252.37,252.05,252.23,2329.0
2024-07-29 15:35:00,252.22,252.4,252.0,252.17,3257.0,252.22,252.4,252.0,252.17,3257.0
2024-07-29 15:40:00,252.03,252.16,251.79,251.79,4497.0,252.03,252.16,251.79,251.79,4497.0
2024-07-29 15:45:00,251.69,251.96,251.65,251.78,7018.0,251.69,251.96,251.65,251.78,7018.0
2024-07-29 15:50:00,251.75,252.59,251.75,252.48,11953.0,251.75,252.59,251.75,252.48,11953.0
2024-07-29 15:55:00,252.62,253.15,252.43,253.08,59589.0,252.62,253.15,252.43,253.08,59589.0
2024-07-30 09:30:00,254.08,255.29,253.39,254.05,9471.0,254.08,255.29,253.39,254.05,9471.0
2024-07-30 09:35:00,253.55,254.38,253.54,253.55,1237.0,253.55,254.38,253.54,253.55,1237.0
2024-07-30 09:40:00,253.55,254.84,253.52,254.07,11090.0,253.55,254.84,253.52,254.07,11090.0
2024-07-30 09:45:00,254.07,254.97,254.07,254.58,2245.0,254.07,254.97,254.07,254.58,2245.0
2024-07-30 09:50:00,254.58,254.58,253.43,254.55,3172.0,254.58,254.58,253.43,254.55,3172.0
2024-07-30 09:55:00,253.89,253.95,253.44,253.61,3643.0,253.89,253.95,253.44,253.61,3643.0
2024-07-30 10:00:00,253.31,253.55,252.38,252.84,3655.0,253.31,253.55,252.38,252.84,3655.0
2024-07-30 10:05:00,253.47,254.03,253.47,254.03,800.0,253.47,254.03,253.47,254.03,800.0
2024-07-30 10:10:00,253.59,253.59,252.93,252.94,1160.0,253.59,253.59,252.93,252.94,1160.0
2024-07-30 10:15:00,253.45,253.45,252.09,252.09,4176.0,253.45,253.45,252.09,252.09,4176.0
2024-07-30 10:20:00,252.02,252.48,251.97,252.37,9370.0,252.02,252.48,251.97,252.37,9370.0
2024-07-30 10:25:00,252.16,252.76,252.16,252.71,1807.0,252.16,252.76,252.16,252.71,1807.0
2024-07-30 10:30:00,252.33,252.69,252.19,252.19,2454.0,252.33,252.69,252.19,252.19,2454.0
2024-07-30 10:35:00,252.2,252.27,251.7,252.27,500.0,252.2,252.27,251.7,252.27,500.0
2024-07-30 10:40:00,252.69,252.9,252.69,252.74,600.0,252.69,252.9,252.69,252.74,600.0
2024-07-30 10:45:00,252.92,253.71,252.91,253.41,1600.0,252.92,253.71,252.91,253.41,1600.0
2024-07-30 10:50:00,253.4,253.5,253.05,253.05,2374.0,253.4,253.5,253.05,253.05,2374.0
2024-07-30 10:55:00,253.05,253.05,252.48,252.48,1074.0,253.05,253.05,252.48,252.48,1074.0
2024-07-30 11:00:00,252.89,252.89,252.47,252.65,1300.0,252.89,252.89,252.47,252.65,1300.0
2024-07-30 11:05:00,252.69,252.7,252.6,252.68,458.0,252.69,252.7,252.6,252.68,458.0
2024-07-30 11:10:00,252.68,253.11,252.68,252.9,1480.0,252.68,253.11,252.68,252.9,1480.0
2024-07-30 11:15:00,253.14,253.42,253.08,253.42,1018.0,253.14,253.42,253.08,253.42,1018.0
2024-07-30 11:20:00,253.43,253.75,253.11,253.18,1378.0,253.43,253.75,253.11,253.18,1378.0
2024-07-30 11:25:00,253.67,254.32,253.55,253.95,2600.0,253.67,254.32,253.55,253.95,2600.0
2024-07-30 11:30:00,253.52,253.86,253.44,253.44,1311.0,253.52,253.86,253.44,253.44,1311.0
2024-07-30 11:35:00,253.48,253.91,253.47,253.91,1110.0,253.48,253.91,253.47,253.91,1110.0
2024-07-30 11:40:00,253.9,253.9,253.61,253.7,800.0,253.9,253.9,253.61,253.7,800.0
2024-07-30 11:45:00,253.4,253.75,253.37,253.62,1431.0,253.4,253.75,253.37,253.62,1431.0
2024-07-30 11:50:00,253.62,253.62,253.59,253.59,200.0,253.62,253.62,253.59,253.59,200.0
2024-07-30 11:55:00,253.74,254.26,253.74,254.21,2129.0,253.74,254.26,253.74,254.21,2129.0
2024-07-30 12:00:00,254.27,254.62,253.95,253.95,2774.0,254.27,254.62,253.95,253.95,2774.0
2024-07-30 12:05:00,254.01,254.45,253.93,254.45,500.0,254.01,254.45,253.93,254.45,500.0
2024-07-30 12:10:00,254.61,254.95,254.6,254.64,1372.0,254.61,254.95,254.6,254.64,1372.0
2024-07-30 12:15:00,254.59,254.78,253.92,254.25,2879.0,254.59,254.78,253.92,254.25,2879.0
2024-07-30 12:20:00,253.83,254.12,253.61,253.61,580.0,253.83,254.12,253.61,253.61,580.0
2024-07-30 12:25:00,254.03,254.03,254.02,254.03,100.0,254.03,254.03,254.02,254.03,100.0
2024-07-30 12:30:00,254.28,254.5,254.16,254.45,900.0,254.28,254.5,254.16,254.45,900.0
2024-07-30 12:35:00,254.44,254.86,254.25,254.59,1186.0,254.44,254.86,254.25,254.59,1186.0
2024-07-30 12:40:00,254.59,255.15,254.59,254.85,1745.0,254.59,255.15,254.59,254.85,1745.0
2024-07-30 12:45:00,254.58,254.81,253.58,253.58,4691.0,254.58,254.81,253.58,253.58,4691.0
2024-07-30 12:50:00,253.69,253.99,253.25,253.25,700.0,253.69,253.99,253.25,253.25,700.0
2024-07-30 12:55:00,253.16,253.16,252.7,252.77,1789.0,253.16,253.16,252.7,252.77,1789.0
2024-07-30 13:00:00,252.7,253.14,252.65,252.98,1443.0,252.7,253.14,252.65,252.98,1443.0
2024-07-30 13:05:00,253.23,253.23,253.23,253.23,100.0,253.23,253.23,253.23,253.23,100.0
2024-07-30 13:10:00,252.83,252.83,252.68,252.68,1100.0,252.83,252.83,252.68,252.68,1100.0
2024-07-30 13:15:00,252.84,252.88,252.66,252.66,300.0,252.84,252.88,252.66,252.66,300.0
2024-07-30 13:20:00,252.88,253.19,252.7,252.96,1000.0,252.88,253.19,252.7,252.96,1000.0
2024-07-30 13:25:00,252.95,252.95,252.64,252.84,2094.0,252.95,252.95,252.64,252.84,2094.0
2024-07-30 13:30:00,253.0,253.27,252.82,253.27,1312.0,253.0,253.27,252.82,253.27,1312.0
2024-07-30 13:35:00,253.38,253.55,253.37,253.55,900.0,253.38,253.55,253.37,253.55,900.0
2024-07-30 13:40:00,253.37,253.69,253.2,253.55,2512.0,253.37,253.69,253.2,253.55,2512.0
2024-07-30 13:45:00,253.77,253.77,253.66,253.77,639.0,253.77,253.77,253.66,253.77,639.0
2024-07-30 13:50:00,253.79,253.79,253.73,253.73,400.0,253.79,253.79,253.73,253.73,400.0
2024-07-30 13:55:00,253.71,253.93,253.49,253.71,974.0,253.71,253.93,253.49,253.71,974.0
2024-07-30 14:00:00,254.06,254.12,253.95,254.12,1421.0,254.06,254.12,253.95,254.12,1421.0
2024-07-30 14:05:00,254.12,254.31,254.11,254.12,564.0,254.12,254.31,254.11,254.12,564.0
2024-07-30 14:10:00,254.46,254.46,254.01,254.09,1732.0,254.46,254.46,254.01,254.09,1732.0
2024-07-30 14:15:00,254.36,254.36,254.17,254.34,1882.0,254.36,254.36,254.17,254.34,1882.0
2024-07-30 14:20:00,254.42,254.42,254.13,254.2,900.0,254.42,254.42,254.13,254.2,900.0
2024-07-30 14:25:00,254.2,255.14,254.0,255.09,7720.0,254.2,255.14,254.0,255.09,7720.0
2024-07-30 14:30:00,255.14,255.14,254.62,254.8,2927.0,255.14,255.14,254.62,254.8,2927.0
2024-07-30 14:35:00,254.79,255.5,254.79,255.34,2939.0,254.79,255.5,254.79,255.34,2939.0
2024-07-30 14:40:00,255.39,255.67,255.23,255.63,12831.0,255.39,255.67,255.23,255.63,12831.0
2024-07-30 14:45:00,255.52,255.63,254.74,254.78,5561.0,255.52,255.63,254.74,254.78,5561.0
2024-07-30 14:50:00,254.61,255.29,254.61,255.27,6238.0,254.61,255.29,254.61,255.27,6238.0
2024-07-30 14:55:00,255.23,255.72,254.93,255.53,4429.0,255.23,255.72,254.93,255.53,4429.0
2024-07-30 15:00:00,255.63,256.03,255.25,255.64,7053.0,255.63,256.03,255.25,255.64,7053.0
2024-07-30 15:05:00,255.51,255.92,255.5,255.87,3438.0,255.51,255.92,255.5,255.87,3438.0
2024-07-30 15:10:00,255.97,256.2,255.66,255.8,6890.0,255.97,256.2,255.66,255.8,6890.0
2024-07-30 15:15:00,255.95,256.53,255.93,256.47,8041.0,255.95,256.53,255.93,256.47,8041.0
2024-07-30 15:20:00,256.54,256.61,256.29,256.41,4535.0,256.54,256.61,256.29,256.41,4535.0
2024-07-30 15:25:00,256.27,256.54,256.27,256.38,2401.0,256.27,256.54,256.27,256.38,2401.0
2024-07-30 15:30:00,256.32,256.57,256.11,256.55,5662.0,256.32,256.57,256.11,256.55,5662.0
2024-07-30 15:35:00,256.55,256.65,256.38,256.39,3831.0,256.55,256.65,256.38,256.39,3831.0
2024-07-30 15:40:00,256.4,257.24,256.34,257.15,13007.0,256.4,257.24,256.34,257.15,13007.0
2024-07-30 15:45:00,257.11,257.82,257.1,257.72,5758.0,257.11,257.82,257.1,257.72,5758.0
2024-07-30 15:50:00,257.74,258.02,257.54,257.65,18483.0,257.74,258.02,257.54,257.65,18483.0
2024-07-30 15:55:00,257.49,258.1,257.24,257.47,65517.0,257.49,258.1,257.24,257.47,65517.0
2024-07-31 09:30:00,259.01,259.79,258.73,259.38,3652.0,259.01,259.79,258.73,259.38,3652.0
2024-07-31 09:35:00,259.83,259.83,259.1,259.38,600.0,259.83,259.83,259.1,259.38,600.0
2024-07-31 09:40:00,259.06,259.3,259.06,259.3,488.0,259.06,259.3,259.06,259.3,488.0
2024-07-31 09:45:00,259.13,260.23,259.09,259.25,2994.0,259.13,260.23,259.09,259.25,2994.0
2024-07-31 09:50:00,258.77,258.91,258.02,258.1,4416.0,258.77,258.91,258.02,258.1,4416.0
2024-07-31 09:55:00,257.57,257.86,257.18,257.18,463.0,257.57,257.86,257.18,257.18,463.0
2024-07-31 10:00:00,257.44,257.57,256.57,256.94,1801.0,257.44,257.57,256.57,256.94,1801.0
2024-07-31 10:05:00,256.86,257.58,256.74,257.19,3254.0,256.86,257.58,256.74,257.19,3254.0
2024-07-31 10:10:00,257.53,258.1,257.5,258.05,1179.0,257.53,258.1,257.5,258.05,1179.0
2024-07-31 10:15:00,258.1,258.67,257.86,257.91,5038.0,258.1,258.67,257.86,257.91,5038.0
2024-07-31 10:20:00,257.75,257.92,257.41,257.6,5189.0,257.75,257.92,257.41,257.6,5189.0
2024-07-31 10:25:00,257.57,257.99,257.57,257.87,1178.0,257.57,257.99,257.57,257.87,1178.0
2024-07-31 10:30:00,257.87,258.25,257.87,258.0,1163.0,257.87,258.25,257.87,258.0,1163.0
2024-07-31 10:35:00,258.02,258.2,257.34,257.92,4367.0,258.02,258.2,257.34,257.92,4367.0
2024-07-31 10:40:00,257.64,257.64,257.64,257.64,100.0,257.64,257.64,257.64,257.64,100.0
2024-07-31 10:45:00,258.06,258.24,258.06,258.22,1207.0,258.06,258.24,258.06,258.22,1207.0
2024-07-31 10:50:00,258.18,258.22,257.47,257.47,11698.0,258.18,258.22,257.47,257.47,11698.0
2024-07-31 10:55:00,257.64,258.02,257.08,257.64,10271.0,257.64,258.02,257.08,257.64,10271.0
2024-07-31 11:00:00,257.63,258.1,257.61,257.79,3388.0,257.63,258.1,257.61,257.79,3388.0
2024-07-31 11:05:00,257.78,257.96,257.37,257.44,3457.0,257.78,257.96,257.37,257.44,3457.0
2024-07-31 11:10:00,257.32,257.32,256.61,256.75,8862.0,257.32,257.32,256.61,256.75,8862.0
2024-07-31 11:15:00,256.46,257.17,256.43,257.17,3416.0,256.46,257.17,256.43,257.17,3416.0
2024-07-31 11:20:00,257.13,257.53,256.88,256.9,2955.0,257.13,257.53,256.88,256.9,2955.0
2024-07-31 11:25:00,257.38,258.12,257.11,257.85,19645.0,257.38,258.12,257.11,257.85,19645.0
2024-07-31 11:30:00,257.78,257.8,257.36,257.8,3225.0,257.78,257.8,257.36,257.8,3225.0
2024-07-31 11:35:00,257.74,258.08,257.74,258.08,1812.0,257.74,258.08,257.74,258.08,1812.0
2024-07-31 11:40:00,258.11,258.26,257.54,257.8,7102.0,258.11,258.26,257.54,257.8,7102.0
2024-07-31 11:45:00,257.8,257.8,257.8,257.8,100.0,257.8,257.8,257.8,257.8,100.0
2024-07-31 11:50:00,257.77,258.08,257.74,258.08,1482.0,257.77,258.08,257.74,258.08,1482.0
2024-07-31 11:55:00,258.0,258.06,258.0,258.06,200.0,258.0,258.06,258.0,258.06,200.0
2024-07-31 12:00:00,258.71,258.89,258.58,258.89,500.0,258.71,258.89,258.58,258.89,500.0
2024-07-31 12:05:00,258.76,258.78,258.76,258.78,221.0,258.76,258.78,258.76,258.78,221.0
2024-07-31 12:10:00,258.78,259.14,258.7,259.14,1049.0,258.78,259.14,258.7,259.14,1049.0
2024-07-31 12:15:00,259.14,259.14,258.81,258.85,4733.0,259.14,259.14,258.81,258.85,4733.0
2024-07-31 12:20:00,259.03,259.29,258.98,259.29,1190.0,259.03,259.29,258.98,259.29,1190.0
2024-07-31 12:25:00,259.55,259.55,259.53,259.53,288.0,259.55,259.55,259.53,259.53,288.0
2024-07-31 12:30:00,259.38,259.66,259.2,259.66,999.0,259.38,259.66,259.2,259.66,999.0
2024-07-31 12:35:00,259.58,259.59,258.93,258.99,1545.0,259.58,259.59,258.93,258.99,1545.0
2024-07-31 12:40:00,258.98,259.57,258.97,259.54,4588.0,258.98,259.57,258.97,259.54,4588.0
2024-07-31 12:45:00,259.48,259.81,259.48,259.75,1817.0,259.48,259.81,259.48,259.75,1817.0
2024-07-31 12:50:00,259.6,259.6,259.59,259.6,300.0,259.6,259.6,259.59,259.6,300.0
2024-07-31 12:55:00,259.6,259.6,259.6,259.6,600.0,259.6,259.6,259.6,259.6,600.0
2024-07-31 13:00:00,259.6,259.62,259.39,259.5,3746.0,259.6,259.62,259.39,259.5,3746.0
2024-07-31 13:05:00,259.45,259.66,259.27,259.37,11235.0,259.45,259.66,259.27,259.37,11235.0
2024-07-31 13:10:00,259.41,259.59,259.38,259.59,3153.0,259.41,259.59,259.38,259.59,3153.0
2024-07-31 13:15:00,259.44,259.57,259.43,259.44,500.0,259.44,259.57,259.43,259.44,500.0
2024-07-31 13:20:00,259.48,259.78,259.47,259.78,1300.0,259.48,259.78,259.47,259.78,1300.0
2024-07-31 13:25:00,259.74,259.77,259.53,259.68,4869.0,259.74,259.77,259.53,259.68,4869.0
2024-07-31 13:30:00,259.58,259.58,258.62,258.81,4327.0,259.58,259.58,258.62,258.81,4327.0
2024-07-31 13:35:00,258.78,259.57,258.78,259.29,3384.0,258.78,259.57,258.78,259.29,3384.0
2024-07-31 13:40:00,259.29,259.35,259.23,259.31,916.0,259.29,259.35,259.23,259.31,916.0
2024-07-31 13:45:00,259.16,259.41,259.13,259.39,700.0,259.16,259.41,259.13,259.39,700.0
2024-07-31 13:50:00,259.45,259.45,259.21,259.3,480.0,259.45,259.45,259.21,259.3,480.0
2024-07-31 13:55:00,259.22,259.22,259.21,259.22,300.0,259.22,259.22,259.21,259.22,300.0
2024-07-31 14:00:00,258.99,259.49,258.33,259.31,2940.0,258.99,259.49,258.33,259.31,2940.0
2024-07-31 14:05:00,259.61,259.77,259.55,259.68,1754.0,259.61,259.77,259.55,259.68,1754.0
2024-07-31 14:10:00,259.67,259.69,259.67,259.69,509.0,259.67,259.69,259.67,259.69,509.0
2024-07-31 14:15:00,259.55,259.82,259.44,259.45,841.0,259.55,259.82,259.44,259.45,841.0
2024-07-31 14:20:00,259.67,259.78,259.43,259.76,2911.0,259.67,259.78,259.43,259.76,2911.0
2024-07-31 14:25:00,259.76,259.83,259.75,259.75,656.0,259.76,259.83,259.75,259.75,656.0
2024-07-31 14:30:00,260.11,260.38,259.95,259.98,4290.0,260.11,260.38,259.95,259.98,4290.0
2024-07-31 14:35:00,259.71,260.1,259.67,260.1,4065.0,259.71,260.1,259.67,260.1,4065.0
2024-07-31 14:40:00,260.22,260.59,260.09,260.59,2450.0,260.22,260.59,260.09,260.59,2450.0
2024-07-31 14:45:00,260.82,260.92,260.41,260.85,3843.0,260.82,260.92,260.41,260.85,3843.0
2024-07-31 14:50:00,261.3,262.72,261.29,262.49,3588.0,261.3,262.72,261.29,262.49,3588.0
2024-07-31 14:55:00,262.49,262.58,262.03,262.25,7014.0,262.49,262.58,262.03,262.25,7014.0
2024-07-31 15:00:00,262.14,263.12,261.97,262.81,9295.0,262.14,263.12,261.97,262.81,9295.0
2024-07-31 15:05:00,262.56,262.68,262.06,262.21,3226.0,262.56,262.68,262.06,262.21,3226.0
2024-07-31 15:10:00,262.11,262.46,262.02,262.33,2859.0,262.11,262.46,262.02,262.33,2859.0
2024-07-31 15:15:00,262.43,263.12,261.86,262.06,7945.0,262.43,263.12,261.86,262.06,7945.0
2024-07-31 15:20:00,262.26,262.69,261.46,261.65,6400.0,262.26,262.69,261.46,261.65,6400.0
2024-07-31 15:25:00,261.69,261.94,260.9,261.23,8457.0,261.69,261.94,260.9,261.23,8457.0
2024-07-31 15:30:00,260.95,261.02,260.45,260.92,9115.0,260.95,261.02,260.45,260.92,9115.0
2024-07-31 15:35:00,261.06,261.55,260.57,260.57,11307.0,261.06,261.55,260.57,260.57,11307.0
2024-07-31 15:40:00,260.78,261.6,260.78,261.59,11963.0,260.78,261.6,260.78,261.59,11963.0
2024-07-31 15:45:00,261.6,262.21,261.38,261.6,11174.0,261.6,262.21,261.38,261.6,11174.0
2024-07-31 15:50:00,261.43,262.03,260.57,261.09,18091.0,261.43,262.03,260.57,261.09,18091.0
2024-07-31 15:55:00,260.93,261.38,260.32,260.32,47798.0,260.93,261.38,260.32,260.32,47798.0
2024-08-01 09:30:00,261.2,262.44,261.13,262.1,4002.0,261.2,262.44,261.13,262.1,4002.0
2024-08-01 09:35:00,261.8,262.97,261.8,262.15,4449.0,261.8,262.97,261.8,262.15,4449.0
2024-08-01 09:40:00,262.15,262.42,262.05,262.4,1302.0,262.15,262.42,262.05,262.4,1302.0
2024-08-01 09:45:00,262.34,263.84,262.34,263.46,2880.0,262.34,263.84,262.34,263.46,2880.0
2024-08-01 09:50:00,263.1,263.1,261.59,261.6,3063.0,263.1,263.1,261.59,261.6,3063.0
2024-08-01 09:55:00,261.84,261.84,261.07,261.19,1105.0,261.84,261.84,261.07,261.19,1105.0
2024-08-01 10:00:00,260.73,260.8,260.45,260.8,1213.0,260.73,260.8,260.45,260.8,1213.0
2024-08-01 10:05:00,260.12,260.16,259.47,259.59,1972.0,260.12,260.16,259.47,259.59,1972.0
2024-08-01 10:10:00,259.98,259.98,259.46,259.53,2000.0,259.98,259.98,259.46,259.53,2000.0
2024-08-01 10:15:00,259.02,259.12,258.67,258.79,691.0,259.02,259.12,258.67,258.79,691.0
2024-08-01 10:20:00,258.47,258.47,257.5,257.82,1322.0,258.47,258.47,257.5,257.82,1322.0
2024-08-01 10:25:00,257.82,258.08,257.66,257.67,1479.0,257.82,258.08,257.66,257.67,1479.0
2024-08-01 10:30:00,257.52,257.97,257.37,257.94,2115.0,257.52,257.97,257.37,257.94,2115.0
2024-08-01 10:35:00,258.02,258.33,257.86,258.3,1607.0,258.02,258.33,257.86,258.3,1607.0
2024-08-01 10:40:00,258.63,258.64,257.84,257.88,1302.0,258.63,258.64,257.84,257.88,1302.0
2024-08-01 10:45:00,257.66,257.66,256.84,257.05,1642.0,257.66,257.66,256.84,257.05,1642.0
2024-08-01 10:50:00,257.0,257.19,256.62,256.62,710.0,257.0,257.19,256.62,256.62,710.0
2024-08-01 10:55:00,256.8,256.8,256.41,256.57,1095.0,256.8,256.8,256.41,256.57,1095.0
2024-08-01 11:00:00,256.56,256.56,255.68,255.68,1771.0,256.56,256.56,255.68,255.68,1771.0
2024-08-01 11:05:00,255.68,256.37,255.4,256.3,1401.0,255.68,256.37,255.4,256.3,1401.0
2024-08-01 11:10:00,256.1,256.1,255.43,255.76,2314.0,256.1,256.1,255.43,255.76,2314.0
2024-08-01 11:15:00,255.52,256.38,255.52,256.38,400.0,255.52,256.38,255.52,256.38,400.0
2024-08-01 11:20:00,255.84,255.9,255.6,255.64,1276.0,255.84,255.9,255.6,255.64,1276.0
2024-08-01 11:25:00,255.92,255.95,255.21,255.22,1113.0,255.92,255.95,255.21,255.22,1113.0
2024-08-01 11:30:00,254.88,254.88,254.62,254.65,521.0,254.88,254.88,254.62,254.65,521.0
2024-08-01 11:35:00,254.57,254.57,253.74,253.75,1654.0,254.57,254.57,253.74,253.75,1654.0
2024-08-01 11:40:00,254.0,254.04,253.3,253.94,7590.0,254.0,254.04,253.3,253.94,7590.0
2024-08-01 11:45:00,253.33,253.5,253.33,253.5,200.0,253.33,253.5,253.33,253.5,200.0
2024-08-01 11:50:00,253.51,254.49,253.5,254.49,1400.0,253.51,254.49,253.5,254.49,1400.0
2024-08-01 11:55:00,254.46,254.77,254.41,254.43,1500.0,254.46,254.77,254.41,254.43,1500.0
2024-08-01 12:00:00,254.7,255.24,254.69,255.24,526.0,254.7,255.24,254.69,255.24,526.0
2024-08-01 12:05:00,255.24,255.24,255.24,255.24,0.0,255.24,255.24,255.24,255.24,0.0
2024-08-01 12:10:00,255.33,255.33,254.42,254.62,1500.0,255.33,255.33,254.42,254.62,1500.0
2024-08-01 12:15:00,254.46,255.49,254.46,254.97,13213.0,254.46,255.49,254.46,254.97,13213.0
2024-08-01 12:20:00,254.0,254.33,254.0,254.17,581.0,254.0,254.33,254.0,254.17,581.0
2024-08-01 12:25:00,254.17,254.65,254.17,254.49,1315.0,254.17,254.65,254.17,254.49,1315.0
2024-08-01 12:30:00,254.93,254.93,253.78,254.05,3778.0,254.93,254.93,253.78,254.05,3778.0
2024-08-01 12:35:00,254.24,254.33,254.04,254.27,923.0,254.24,254.33,254.04,254.27,923.0
2024-08-01 12:40:00,253.75,253.75,253.3,253.34,1944.0,253.75,253.75,253.3,253.34,1944.0
2024-08-01 12:45:00,253.52,254.05,253.43,254.05,3815.0,253.52,254.05,253.43,254.05,3815.0
2024-08-01 12:50:00,253.87,253.87,253.17,253.66,2115.0,253.87,253.87,253.17,253.66,2115.0
2024-08-01 12:55:00,253.96,253.96,253.66,253.84,300.0,253.96,253.96,253.66,253.84,300.0
2024-08-01 13:00:00,253.85,253.97,253.85,253.97,600.0,253.85,253.97,253.85,253.97,600.0
2024-08-01 13:05:00,253.79,254.29,253.36,253.63,6292.0,253.79,254.29,253.36,253.63,6292.0
2024-08-01 13:10:00,253.7,253.88,253.55,253.55,1378.0,253.7,253.88,253.55,253.55,1378.0
2024-08-01 13:15:00,253.53,254.42,253.53,254.07,3179.0,253.53,254.42,253.53,254.07,3179.0
2024-08-01 13:20:00,254.05,254.05,253.28,253.28,600.0,254.05,254.05,253.28,253.28,600.0
2024-08-01 13:25:00,253.43,254.08,253.43,254.08,1386.0,253.43,254.08,253.43,254.08,1386.0
2024-08-01 13:30:00,254.14,254.14,254.09,254.09,300.0,254.14,254.14,254.09,254.09,300.0
2024-08-01 13:35:00,254.13,254.13,253.7,253.7,300.0,254.13,254.13,253.7,253.7,300.0
2024-08-01 13:40:00,253.56,253.56,252.99,252.99,1426.0,253.56,253.56,252.99,252.99,1426.0
2024-08-01 13:45:00,252.75,252.75,252.5,252.66,1000.0,252.75,252.75,252.5,252.66,1000.0
2024-08-01 13:50:00,252.66,253.02,252.58,253.02,13412.0,252.66,253.02,252.58,253.02,13412.0
2024-08-01 13:55:00,253.01,253.26,252.62,252.98,12318.0,253.01,253.26,252.62,252.98,12318.0
2024-08-01 14:00:00,253.04,253.55,252.78,253.22,4622.0,253.04,253.55,252.78,253.22,4622.0
2024-08-01 14:05:00,253.46,253.91,253.06,253.17,1917.0,253.46,253.91,253.06,253.17,1917.0
2024-08-01 14:10:00,252.87,253.16,252.76,252.95,701.0,252.87,253.16,252.76,252.95,701.0
2024-08-01 14:15:00,253.34,253.34,253.33,253.34,100.0,253.34,253.34,253.33,253.34,100.0
2024-08-01 14:20:00,253.39,253.96,253.38,253.82,816.0,253.39,253.96,253.38,253.82,816.0
2024-08-01 14:25:00,253.51,253.61,253.31,253.52,1005.0,253.51,253.61,253.31,253.52,1005.0
2024-08-01 14:30:00,253.52,253.52,253.1,253.36,700.0,253.52,253.52,253.1,253.36,700.0
2024-08-01 14:35:00,253.35,253.36,253.06,253.06,610.0,253.35,253.36,253.06,253.06,610.0
2024-08-01 14:40:00,252.99,253.24,252.42,252.63,1200.0,252.99,253.24,252.42,252.63,1200.0
2024-08-01 14:45:00,252.43,252.43,252.13,252.38,1218.0,252.43,252.43,252.13,252.38,1218.0
2024-08-01 14:50:00,252.31,253.1,252.3,252.66,1300.0,252.31,253.1,252.3,252.66,1300.0
2024-08-01 14:55:00,252.59,252.97,252.17,252.17,1608.0,252.59,252.97,252.17,252.17,1608.0
2024-08-01 15:00:00,252.37,252.89,252.37,252.89,4218.0,252.37,252.89,252.37,252.89,4218.0
2024-08-01 15:05:00,252.89,253.12,252.74,252.98,5051.0,252.89,253.12,252.74,252.98,5051.0
2024-08-01 15:10:00,253.41,253.6,253.39,253.49,700.0,253.41,253.6,253.39,253.49,700.0
2024-08-01 15:15:00,253.58,253.97,253.5,253.74,2793.0,253.58,253.97,253.5,253.74,2793.0
2024-08-01 15:20:00,253.72,253.9,253.72,253.79,1405.0,253.72,253.9,253.72,253.79,1405.0
2024-08-01 15:25:00,253.96,254.13,253.71,254.04,2856.0,253.96,254.13,253.71,254.04,2856.0
2024-08-01 15:30:00,254.21,254.98,254.15,254.57,4310.0,254.21,254.98,254.15,254.57,4310.0
2024-08-01 15:35:00,254.72,255.81,254.56,255.81,4031.0,254.72,255.81,254.56,255.81,4031.0
2024-08-01 15:40:00,255.63,255.65,254.88,255.28,7249.0,255.63,255.65,254.88,255.28,7249.0
2024-08-01 15:45:00,255.48,256.3,255.48,256.3,1852.0,255.48,256.3,255.48,256.3,1852.0
2024-08-01 15:50:00,256.53,256.85,255.58,255.71,12334.0,256.53,256.85,255.58,255.71,12334.0
2024-08-01 15:55:00,255.8,256.03,255.15,255.19,45274.0,255.8,256.03,255.15,255.19,45274.0
2024-08-02 09:30:00,251.33,251.33,247.0,247.52,17187.0,251.33,251.33,247.0,247.52,17187.0
2024-08-02 09:35:00,246.68,248.97,244.57,248.97,10465.0,246.68,248.97,244.57,248.97,10465.0
2024-08-02 09:40:00,247.93,248.42,247.13,247.74,5363.0,247.93,248.42,247.13,247.74,5363.0
2024-08-02 09:45:00,247.28,247.83,245.88,247.83,6174.0,247.28,247.83,245.88,247.83,6174.0
2024-08-02 09:50:00,248.24,249.94,248.24,249.27,1078.0,248.24,249.94,248.24,249.27,1078.0
2024-08-02 09:55:00,248.16,248.35,247.21,248.34,2419.0,248.16,248.35,247.21,248.34,2419.0
2024-08-02 10:00:00,249.04,250.1,247.31,248.59,1500.0,249.04,250.1,247.31,248.59,1500.0
2024-08-02 10:05:00,249.13,249.62,247.19,247.66,1256.0,249.13,249.62,247.19,247.66,1256.0
2024-08-02 10:10:00,247.12,247.12,245.0,245.0,1017.0,247.12,247.12,245.0,245.0,1017.0
2024-08-02 10:15:00,244.84,245.75,244.0,244.05,3308.0,244.84,245.75,244.0,244.05,3308.0
2024-08-02 10:20:00,244.53,244.53,243.32,244.34,3586.0,244.53,244.53,243.32,244.34,3586.0
2024-08-02 10:25:00,244.61,245.25,244.14,244.65,2374.0,244.61,245.25,244.14,244.65,2374.0
2024-08-02 10:30:00,244.32,244.73,244.04,244.4,1943.0,244.32,244.73,244.04,244.4,1943.0
2024-08-02 10:35:00,243.89,244.62,243.72,244.11,2012.0,243.89,244.62,243.72,244.11,2012.0
2024-08-02 10:40:00,244.23,244.24,243.54,243.54,3715.0,244.23,244.24,243.54,243.54,3715.0
2024-08-02 10:45:00,243.92,244.53,243.3,243.74,10046.0,243.92,244.53,243.3,243.74,10046.0
2024-08-02 10:50:00,243.74,244.37,243.15,243.15,5705.0,243.74,244.37,243.15,243.15,5705.0
2024-08-02 10:55:00,243.1,243.37,242.12,242.91,6467.0,243.1,243.37,242.12,242.91,6467.0
2024-08-02 11:00:00,242.91,242.92,241.69,242.02,3250.0,242.91,242.92,241.69,242.02,3250.0
2024-08-02 11:05:00,242.06,242.19,241.3,242.03,5073.0,242.06,242.19,241.3,242.03,5073.0
2024-08-02 11:10:00,242.04,242.61,241.76,242.28,13435.0,242.04,242.61,241.76,242.28,13435.0
2024-08-02 11:15:00,242.39,242.39,241.7,241.87,3095.0,242.39,242.39,241.7,241.87,3095.0
2024-08-02 11:20:00,241.6,241.6,240.26,241.5,7962.0,241.6,241.6,240.26,241.5,7962.0
2024-08-02 11:25:00,241.13,242.39,241.05,242.27,6833.0,241.13,242.39,241.05,242.27,6833.0
2024-08-02 11:30:00,242.34,243.85,242.34,243.85,2804.0,242.34,243.85,242.34,243.85,2804.0
2024-08-02 11:35:00,243.88,244.89,243.87,244.36,6988.0,243.88,244.89,243.87,244.36,6988.0
2024-08-02 11:40:00,244.3,244.74,244.29,244.41,3555.0,244.3,244.74,244.29,244.41,3555.0
2024-08-02 11:45:00,244.82,245.19,244.25,244.58,2221.0,244.82,245.19,244.25,244.58,2221.0
2024-08-02 11:50:00,244.58,244.58,243.61,244.06,2789.0,244.58,244.58,243.61,244.06,2789.0
2024-08-02 11:55:00,244.06,244.23,243.65,243.73,1170.0,244.06,244.23,243.65,243.73,1170.0
2024-08-02 12:00:00,243.99,244.55,243.37,243.66,2735.0,243.99,244.55,243.37,243.66,2735.0
2024-08-02 12:05:00,244.06,244.6,243.88,244.05,3555.0,244.06,244.6,243.88,244.05,3555.0
2024-08-02 12:10:00,244.27,244.46,243.51,244.46,2847.0,244.27,244.46,243.51,244.46,2847.0
2024-08-02 12:15:00,244.55,244.62,244.29,244.6,1557.0,244.55,244.62,244.29,244.6,1557.0
2024-08-02 12:20:00,244.9,245.0,244.71,244.96,2477.0,244.9,245.0,244.71,244.96,2477.0
2024-08-02 12:25:00,244.69,245.23,244.69,245.19,2813.0,244.69,245.23,244.69,245.19,2813.0
2024-08-02 12:30:00,245.2,245.97,244.94,245.87,3209.0,245.2,245.97,244.94,245.87,3209.0
2024-08-02 12:35:00,245.72,245.76,245.05,245.61,1708.0,245.72,245.76,245.05,245.61,1708.0
2024-08-02 12:40:00,245.62,246.25,245.44,246.25,2976.0,245.62,246.25,245.44,246.25,2976.0
2024-08-02 12:45:00,245.85,246.12,245.62,245.9,1375.0,245.85,246.12,245.62,245.9,1375.0
2024-08-02 12:50:00,245.9,246.41,245.42,246.4,3117.0,245.9,246.41,245.42,246.4,3117.0
2024-08-02 12:55:00,246.06,246.86,245.99,246.86,4473.0,246.06,246.86,245.99,246.86,4473.0
2024-08-02 13:00:00,246.93,246.93,246.22,246.73,2315.0,246.93,246.93,246.22,246.73,2315.0
2024-08-02 13:05:00,246.1,246.68,246.1,246.44,1000.0,246.1,246.68,246.1,246.44,1000.0
2024-08-02 13:10:00,246.97,246.97,246.89,246.89,200.0,246.97,246.97,246.89,246.89,200.0
2024-08-02 13:15:00,246.93,247.27,246.93,247.27,2589.0,246.93,247.27,246.93,247.27,2589.0
2024-08-02 13:20:00,247.25,247.27,246.56,246.56,1882.0,247.25,247.27,246.56,246.56,1882.0
2024-08-02 13:25:00,246.59,247.06,246.55,247.04,2471.0,246.59,247.06,246.55,247.04,2471.0
2024-08-02 13:30:00,247.27,247.27,246.56,246.86,500.0,247.27,247.27,246.56,246.86,500.0
2024-08-02 13:35:00,247.0,247.0,246.8,246.83,300.0,247.0,247.0,246.8,246.83,300.0
2024-08-02 13:40:00,246.82,246.84,246.25,246.62,3882.0,246.82,246.84,246.25,246.62,3882.0
2024-08-02 13:45:00,246.8,246.98,246.1,246.62,2070.0,246.8,246.98,246.1,246.62,2070.0
2024-08-02 13:50:00,246.81,246.81,246.15,246.28,2757.0,246.81,246.81,246.15,246.28,2757.0
2024-08-02 13:55:00,246.14,246.94,246.13,246.94,5160.0,246.14,246.94,246.13,246.94,5160.0
2024-08-02 14:00:00,246.66,246.66,246.24,246.24,1100.0,246.66,246.66,246.24,246.24,1100.0
2024-08-02 14:05:00,246.5,246.53,246.5,246.53,1400.0,246.5,246.53,246.5,246.53,1400.0
2024-08-02 14:10:00,246.4,247.02,246.4,246.8,3444.0,246.4,247.02,246.4,246.8,3444.0
2024-08-02 14:15:00,246.91,246.98,246.25,246.4,2317.0,246.91,246.98,246.25,246.4,2317.0
2024-08-02 14:20:00,246.65,247.14,246.65,247.14,1834.0,246.65,247.14,246.65,247.14,1834.0
2024-08-02 14:25:00,247.2,247.38,247.18,247.27,1630.0,247.2,247.38,247.18,247.27,1630.0
2024-08-02 14:30:00,247.18,247.72,247.11,247.22,4792.0,247.18,247.72,247.11,247.22,4792.0
2024-08-02 14:35:00,246.94,247.55,246.75,247.54,2535.0,246.94,247.55,246.75,247.54,2535.0
2024-08-02 14:40:00,247.53,248.11,247.53,247.91,11063.0,247.53,248.11,247.53,247.91,11063.0
2024-08-02 14:45:00,247.91,248.2,247.71,247.93,7185.0,247.91,248.2,247.71,247.93,7185.0
2024-08-02 14:50:00,247.86,248.17,247.8,247.8,1400.0,247.86,248.17,247.8,247.8,1400.0
2024-08-02 14:55:00,247.8,248.39,247.79,248.27,8619.0,247.8,248.39,247.79,248.27,8619.0
2024-08-02 15:00:00,248.49,249.11,248.26,248.3,1287.0,248.49,249.11,248.26,248.3,1287.0
2024-08-02 15:05:00,248.68,248.68,248.01,248.41,2376.0,248.68,248.68,248.01,248.41,2376.0
2024-08-02 15:10:00,248.09,248.52,248.08,248.52,2988.0,248.09,248.52,248.08,248.52,2988.0
2024-08-02 15:15:00,248.56,248.9,248.55,248.71,2736.0,248.56,248.9,248.55,248.71,2736.0
2024-08-02 15:20:00,248.51,248.57,247.96,248.24,2681.0,248.51,248.57,247.96,248.24,2681.0
2024-08-02 15:25:00,248.31,249.61,248.22,249.31,7542.0,248.31,249.61,248.22,249.31,7542.0
2024-08-02 15:30:00,249.56,249.61,248.91,249.53,7400.0,249.56,249.61,248.91,249.53,7400.0
2024-08-02 15:35:00,249.37,249.91,248.8,248.85,13477.0,249.37,249.91,248.8,248.85,13477.0
2024-08-02 15:40:00,248.71,249.31,248.65,249.31,10091.0,248.71,249.31,248.65,249.31,10091.0
2024-08-02 15:45:00,249.05,249.43,248.96,249.07,6022.0,249.05,249.43,248.96,249.07,6022.0
2024-08-02 15:50:00,249.12,249.15,248.65,249.09,13421.0,249.12,249.15,248.65,249.09,13421.0
2024-08-02 15:55:00,249.15,250.05,248.99,249.76,66819.0,249.15,250.05,248.99,249.76,66819.0
2024-08-05 09:30:00,235.3,239.29,233.97,236.62,24127.0,235.3,239.29,233.97,236.62,24127.0
2024-08-05 09:35:00,237.75,240.33,236.56,239.13,11050.0,237.75,240.33,236.56,239.13,11050.0
2024-08-05 09:40:00,238.64,239.02,236.07,236.89,14560.0,238.64,239.02,236.07,236.89,14560.0
2024-08-05 09:45:00,237.42,240.41,237.42,240.41,1650.0,237.42,240.41,237.42,240.41,1650.0
2024-08-05 09:50:00,241.41,241.71,239.94,240.33,4541.0,241.41,241.71,239.94,240.33,4541.0
2024-08-05 09:55:00,240.36,241.7,240.35,240.77,8963.0,240.36,241.7,240.35,240.77,8963.0
2024-08-05 10:00:00,241.16,243.71,241.16,243.56,12712.0,241.16,243.71,241.16,243.56,12712.0
2024-08-05 10:05:00,243.61,243.79,241.23,241.35,6956.0,243.61,243.79,241.23,241.35,6956.0
2024-08-05 10:10:00,241.06,241.91,240.68,241.2,3908.0,241.06,241.91,240.68,241.2,3908.0
2024-08-05 10:15:00,241.2,241.7,240.81,241.7,3657.0,241.2,241.7,240.81,241.7,3657.0
2024-08-05 10:20:00,241.63,241.77,240.24,241.09,6562.0,241.63,241.77,240.24,241.09,6562.0
2024-08-05 10:25:00,241.48,242.33,240.0,240.0,9383.0,241.48,242.33,240.0,240.0,9383.0
2024-08-05 10:30:00,240.26,242.72,240.26,242.41,3000.0,240.26,242.72,240.26,242.41,3000.0
2024-08-05 10:35:00,242.59,242.59,241.74,242.04,4980.0,242.59,242.59,241.74,242.04,4980.0
2024-08-05 10:40:00,242.15,242.75,241.51,241.9,6953.0,242.15,242.75,241.51,241.9,6953.0
2024-08-05 10:45:00,241.94,242.36,241.43,241.53,3372.0,241.94,242.36,241.43,241.53,3372.0
2024-08-05 10:50:00,241.64,243.3,241.15,243.3,3782.0,241.64,243.3,241.15,243.3,3782.0
2024-08-05 10:55:00,242.86,243.49,241.66,241.67,5680.0,242.86,243.49,241.66,241.67,5680.0
2024-08-05 11:00:00,242.08,242.08,241.16,241.68,4188.0,242.08,242.08,241.16,241.68,4188.0
2024-08-05 11:05:00,241.7,244.36,241.49,244.36,6340.0,241.7,244.36,241.49,244.36,6340.0
2024-08-05 11:10:00,244.71,244.79,244.07,244.21,4821.0,244.71,244.79,244.07,244.21,4821.0
2024-08-05 11:15:00,244.38,244.63,243.84,243.84,3418.0,244.38,244.63,243.84,243.84,3418.0
2024-08-05 11:20:00,243.85,244.68,243.85,244.43,3180.0,243.85,244.68,243.85,244.43,3180.0
2024-08-05 11:25:00,244.43,244.92,244.05,244.05,2694.0,244.43,244.92,244.05,244.05,2694.0
2024-08-05 11:30:00,244.48,244.67,243.94,244.67,3701.0,244.48,244.67,243.94,244.67,3701.0
2024-08-05 11:35:00,244.72,245.51,244.58,244.86,6957.0,244.72,245.51,244.58,244.86,6957.0
2024-08-05 11:40:00,244.95,244.95,244.54,244.94,2272.0,244.95,244.95,244.54,244.94,2272.0
2024-08-05 11:45:00,244.58,245.32,244.3,244.56,6176.0,244.58,245.32,244.3,244.56,6176.0
2024-08-05 11:50:00,244.27,245.1,244.05,244.77,2475.0,244.27,245.1,244.05,244.77,2475.0
2024-08-05 11:55:00,244.97,245.06,244.63,245.05,2750.0,244.97,245.06,244.63,245.05,2750.0
2024-08-05 12:00:00,244.98,245.39,244.78,244.82,9705.0,244.98,245.39,244.78,244.82,9705.0
2024-08-05 12:05:00,245.0,245.37,244.63,245.37,5747.0,245.0,245.37,244.63,245.37,5747.0
2024-08-05 12:10:00,245.01,245.3,244.82,245.05,1550.0,245.01,245.3,244.82,245.05,1550.0
2024-08-05 12:15:00,245.29,245.71,245.29,245.71,1791.0,245.29,245.71,245.29,245.71,1791.0
2024-08-05 12:20:00,245.53,246.03,245.52,245.86,1750.0,245.53,246.03,245.52,245.86,1750.0
2024-08-05 12:25:00,245.98,246.84,245.84,246.39,4206.0,245.98,246.84,245.84,246.39,4206.0
2024-08-05 12:30:00,246.7,246.7,245.57,245.65,1872.0,246.7,246.7,245.57,245.65,1872.0
2024-08-05 12:35:00,245.45,246.09,245.45,245.63,2582.0,245.45,246.09,245.45,245.63,2582.0
2024-08-05 12:40:00,245.71,246.11,245.52,245.52,5189.0,245.71,246.11,245.52,245.52,5189.0
2024-08-05 12:45:00,245.75,245.78,245.08,245.13,2900.0,245.75,245.78,245.08,245.13,2900.0
2024-08-05 12:50:00,245.12,245.22,244.7,244.75,3559.0,245.12,245.22,244.7,244.75,3559.0
2024-08-05 12:55:00,244.63,245.28,244.44,245.28,3814.0,244.63,245.28,244.44,245.28,3814.0
2024-08-05 13:00:00,245.09,245.28,244.44,244.73,8355.0,245.09,245.28,244.44,244.73,8355.0
2024-08-05 13:05:00,244.61,245.49,244.28,245.28,6934.0,244.61,245.49,244.28,245.28,6934.0
2024-08-05 13:10:00,245.28,245.64,245.02,245.33,4784.0,245.28,245.64,245.02,245.33,4784.0
2024-08-05 13:15:00,245.42,246.19,245.41,245.62,3195.0,245.42,246.19,245.41,245.62,3195.0
2024-08-05 13:20:00,245.82,245.95,245.44,245.89,1818.0,245.82,245.95,245.44,245.89,1818.0
2024-08-05 13:25:00,246.0,246.26,245.36,245.5,4386.0,246.0,246.26,245.36,245.5,4386.0
2024-08-05 13:30:00,245.43,246.25,245.43,246.25,4992.0,245.43,246.25,245.43,246.25,4992.0
2024-08-05 13:35:00,246.08,246.24,245.61,245.93,3901.0,246.08,246.24,245.61,245.93,3901.0
2024-08-05 13:40:00,245.93,246.24,245.7,245.94,2300.0,245.93,246.24,245.7,245.94,2300.0
2024-08-05 13:45:00,245.79,246.45,245.64,246.27,4619.0,245.79,246.45,245.64,246.27,4619.0
2024-08-05 13:50:00,246.28,246.76,245.98,246.28,3500.0,246.28,246.76,245.98,246.28,3500.0
2024-08-05 13:55:00,246.28,246.28,245.55,245.55,2600.0,246.28,246.28,245.55,245.55,2600.0
2024-08-05 14:00:00,245.79,245.79,245.0,245.0,4331.0,245.79,245.79,245.0,245.0,4331.0
2024-08-05 14:05:00,245.18,245.38,244.82,245.38,4843.0,245.18,245.38,244.82,245.38,4843.0
2024-08-05 14:10:00,245.38,245.59,245.0,245.4,3997.0,245.38,245.59,245.0,245.4,3997.0
2024-08-05 14:15:00,245.05,245.57,245.05,245.43,2200.0,245.05,245.57,245.05,245.43,2200.0
2024-08-05 14:20:00,245.65,245.71,245.35,245.43,4644.0,245.65,245.71,245.35,245.43,4644.0
2024-08-05 14:25:00,245.48,245.73,245.44,245.69,2898.0,245.48,245.73,245.44,245.69,2898.0
2024-08-05 14:30:00,245.51,245.67,245.18,245.25,3150.0,245.51,245.67,245.18,245.25,3150.0
2024-08-05 14:35:00,245.21,245.44,245.2,245.43,1945.0,245.21,245.44,245.2,245.43,1945.0
2024-08-05 14:40:00,245.31,245.6,244.87,245.13,11892.0,245.31,245.6,244.87,245.13,11892.0
2024-08-05 14:45:00,245.4,245.57,244.89,245.26,8287.0,245.4,245.57,244.89,245.26,8287.0
2024-08-05 14:50:00,245.31,246.18,245.3,245.99,7316.0,245.31,246.18,245.3,245.99,7316.0
2024-08-05 14:55:00,245.94,246.02,245.46,245.68,9645.0,245.94,246.02,245.46,245.68,9645.0
2024-08-05 15:00:00,245.77,246.24,245.62,246.12,4762.0,245.77,246.24,245.62,246.12,4762.0
2024-08-05 15:05:00,246.06,246.23,245.99,246.15,2352.0,246.06,246.23,245.99,246.15,2352.0
2024-08-05 15:10:00,245.94,245.94,244.83,244.97,5909.0,245.94,245.94,244.83,244.97,5909.0
2024-08-05 15:15:00,244.86,245.1,244.41,244.68,6390.0,244.86,245.1,244.41,244.68,6390.0
2024-08-05 15:20:00,244.62,245.56,244.61,245.53,6795.0,244.62,245.56,244.61,245.53,6795.0
2024-08-05 15:25:00,245.65,245.66,245.27,245.38,5383.0,245.65,245.66,245.27,245.38,5383.0
2024-08-05 15:30:00,245.5,245.77,245.15,245.42,7571.0,245.5,245.77,245.15,245.42,7571.0
2024-08-05 15:35:00,245.29,245.54,244.94,244.95,6578.0,245.29,245.54,244.94,244.95,6578.0
2024-08-05 15:40:00,244.9,245.1,244.07,244.21,8620.0,244.9,245.1,244.07,244.21,8620.0
2024-08-05 15:45:00,244.25,244.4,243.82,244.03,10178.0,244.25,244.4,243.82,244.03,10178.0
2024-08-05 15:50:00,243.82,245.48,243.82,245.22,32643.0,243.82,245.48,243.82,245.22,32643.0
2024-08-05 15:55:00,245.48,246.14,245.23,246.14,47592.0,245.48,246.14,245.23,246.14,47592.0
2024-08-06 09:30:00,246.54,246.54,244.48,245.67,6497.0,246.54,246.54,244.48,245.67,6497.0
2024-08-06 09:35:00,245.27,245.69,244.36,244.66,19933.0,245.27,245.69,244.36,244.66,19933.0
2024-08-06 09:40:00,245.69,245.7,244.92,244.92,700.0,245.69,245.7,244.92,244.92,700.0
2024-08-06 09:45:00,244.92,246.0,244.68,246.0,4435.0,244.92,246.0,244.68,246.0,4435.0
2024-08-06 09:50:00,244.96,247.68,244.95,247.53,14913.0,244.96,247.68,244.95,247.53,14913.0
2024-08-06 09:55:00,247.53,248.14,246.7,247.09,5829.0,247.53,248.14,246.7,247.09,5829.0
2024-08-06 10:00:00,247.21,248.14,246.71,247.34,13897.0,247.21,248.14,246.71,247.34,13897.0
2024-08-06 10:05:00,247.06,248.63,247.06,248.6,4178.0,247.06,248.63,247.06,248.6,4178.0
2024-08-06 10:10:00,248.41,248.94,248.08,248.53,11286.0,248.41,248.94,248.08,248.53,11286.0
2024-08-06 10:15:00,248.53,248.82,247.59,248.12,2100.0,248.53,248.82,247.59,248.12,2100.0
2024-08-06 10:20:00,248.01,248.38,248.0,248.37,802.0,248.01,248.38,248.0,248.37,802.0
2024-08-06 10:25:00,248.25,248.39,247.6,248.02,4382.0,248.25,248.39,247.6,248.02,4382.0
2024-08-06 10:30:00,247.47,247.47,246.15,246.2,1700.0,247.47,247.47,246.15,246.2,1700.0
2024-08-06 10:35:00,247.09,247.48,246.83,247.48,1055.0,247.09,247.48,246.83,247.48,1055.0
2024-08-06 10:40:00,247.51,247.82,247.25,247.66,5852.0,247.51,247.82,247.25,247.66,5852.0
2024-08-06 10:45:00,247.92,248.43,247.76,248.24,1487.0,247.92,248.43,247.76,248.24,1487.0
2024-08-06 10:50:00,248.23,248.23,247.86,247.97,2921.0,248.23,248.23,247.86,247.97,2921.0
2024-08-06 10:55:00,247.51,247.51,247.51,247.51,100.0,247.51,247.51,247.51,247.51,100.0
2024-08-06 11:00:00,246.82,247.54,246.82,247.23,1800.0,246.82,247.54,246.82,247.23,1800.0
2024-08-06 11:05:00,247.22,247.4,246.82,247.19,2929.0,247.22,247.4,246.82,247.19,2929.0
2024-08-06 11:10:00,247.09,247.15,246.55,247.09,9033.0,247.09,247.15,246.55,247.09,9033.0
2024-08-06 11:15:00,247.33,247.53,246.98,247.43,4400.0,247.33,247.53,246.98,247.43,4400.0
2024-08-06 11:20:00,247.28,247.28,246.41,246.42,700.0,247.28,247.28,246.41,246.42,700.0
2024-08-06 11:25:00,246.34,246.65,245.75,245.76,1247.0,246.34,246.65,245.75,245.76,1247.0
2024-08-06 11:30:00,246.19,246.39,246.14,246.39,903.0,246.19,246.39,246.14,246.39,903.0
2024-08-06 11:35:00,246.43,246.99,246.33,246.67,2012.0,246.43,246.99,246.33,246.67,2012.0
2024-08-06 11:40:00,247.05,247.24,247.05,247.24,916.0,247.05,247.24,247.05,247.24,916.0
2024-08-06 11:45:00,247.56,247.56,246.9,247.26,4767.0,247.56,247.56,246.9,247.26,4767.0
2024-08-06 11:50:00,247.45,247.6,247.26,247.26,800.0,247.45,247.6,247.26,247.26,800.0
2024-08-06 11:55:00,247.49,247.67,247.28,247.52,3333.0,247.49,247.67,247.28,247.52,3333.0
2024-08-06 12:00:00,247.71,248.05,247.54,247.62,2849.0,247.71,248.05,247.54,247.62,2849.0
2024-08-06 12:05:00,247.57,248.32,247.57,248.11,3099.0,247.57,248.32,247.57,248.11,3099.0
2024-08-06 12:10:00,248.28,248.32,247.99,248.22,1624.0,248.28,248.32,247.99,248.22,1624.0
2024-08-06 12:15:00,248.16,248.71,248.03,248.71,3668.0,248.16,248.71,248.03,248.71,3668.0
2024-08-06 12:20:00,248.22,248.22,247.77,247.77,1455.0,248.22,248.22,247.77,247.77,1455.0
2024-08-06 12:25:00,247.66,248.18,247.66,248.12,2891.0,247.66,248.18,247.66,248.12,2891.0
2024-08-06 12:30:00,248.16,248.95,248.15,248.95,1400.0,248.16,248.95,248.15,248.95,1400.0
2024-08-06 12:35:00,249.1,249.1,248.57,248.6,1700.0,249.1,249.1,248.57,248.6,1700.0
2024-08-06 12:40:00,248.84,248.85,248.63,248.63,400.0,248.84,248.85,248.63,248.63,400.0
2024-08-06 12:45:00,248.77,249.01,248.61,248.71,2085.0,248.77,249.01,248.61,248.71,2085.0
2024-08-06 12:50:00,248.99,249.83,248.92,249.83,1301.0,248.99,249.83,248.92,249.83,1301.0
2024-08-06 12:55:00,249.78,249.78,249.32,249.32,1450.0,249.78,249.78,249.32,249.32,1450.0
2024-08-06 13:00:00,249.47,249.73,249.1,249.47,2121.0,249.47,249.73,249.1,249.47,2121.0
2024-08-06 13:05:00,249.47,249.47,249.37,249.37,300.0,249.47,249.47,249.37,249.37,300.0
2024-08-06 13:10:00,249.23,249.7,249.23,249.7,853.0,249.23,249.7,249.23,249.7,853.0
2024-08-06 13:15:00,249.52,250.02,249.51,249.85,2480.0,249.52,250.02,249.51,249.85,2480.0
2024-08-06 13:20:00,250.04,250.07,249.6,249.93,2091.0,250.04,250.07,249.6,249.93,2091.0
2024-08-06 13:25:00,250.03,250.31,249.89,250.21,1569.0,250.03,250.31,249.89,250.21,1569.0
2024-08-06 13:30:00,250.34,250.77,250.23,250.77,3775.0,250.34,250.77,250.23,250.77,3775.0
2024-08-06 13:35:00,250.72,251.6,250.72,251.37,850.0,250.72,251.6,250.72,251.37,850.0
2024-08-06 13:40:00,251.54,251.54,250.93,251.27,2605.0,251.54,251.54,250.93,251.27,2605.0
2024-08-06 13:45:00,251.09,251.44,250.91,251.44,1603.0,251.09,251.44,250.91,251.44,1603.0
2024-08-06 13:50:00,251.59,251.59,251.55,251.55,200.0,251.59,251.59,251.55,251.55,200.0
2024-08-06 13:55:00,251.62,251.62,250.89,250.89,810.0,251.62,251.62,250.89,250.89,810.0
2024-08-06 14:00:00,250.82,250.97,250.38,250.39,1200.0,250.82,250.97,250.38,250.39,1200.0
2024-08-06 14:05:00,250.48,250.73,250.37,250.71,1936.0,250.48,250.73,250.37,250.71,1936.0
2024-08-06 14:10:00,250.82,251.12,250.76,250.77,1800.0,250.82,251.12,250.76,250.77,1800.0
2024-08-06 14:15:00,250.77,251.39,250.77,251.39,7766.0,250.77,251.39,250.77,251.39,7766.0
2024-08-06 14:20:00,251.31,251.59,251.07,251.59,2033.0,251.31,251.59,251.07,251.59,2033.0
2024-08-06 14:25:00,251.53,251.53,250.65,250.7,2465.0,251.53,251.53,250.65,250.7,2465.0
2024-08-06 14:30:00,250.91,251.0,250.42,250.74,3248.0,250.91,251.0,250.42,250.74,3248.0
2024-08-06 14:35:00,250.45,251.06,250.45,250.72,2034.0,250.45,251.06,250.45,250.72,2034.0
2024-08-06 14:40:00,250.56,250.65,250.15,250.21,2357.0,250.56,250.65,250.15,250.21,2357.0
2024-08-06 14:45:00,250.49,250.52,249.88,250.18,5040.0,250.49,250.52,249.88,250.18,5040.0
2024-08-06 14:50:00,250.34,250.34,249.65,249.65,7632.0,250.34,250.34,249.65,249.65,7632.0
2024-08-06 14:55:00,249.48,249.48,247.93,247.93,7696.0,249.48,249.48,247.93,247.93,7696.0
2024-08-06 15:00:00,247.89,248.5,247.69,247.79,17243.0,247.89,248.5,247.69,247.79,17243.0
2024-08-06 15:05:00,247.83,248.2,247.41,248.18,9802.0,247.83,248.2,247.41,248.18,9802.0
2024-08-06 15:10:00,248.05,248.33,247.93,248.26,2600.0,248.05,248.33,247.93,248.26,2600.0
2024-08-06 15:15:00,248.24,248.24,247.59,248.05,8865.0,248.24,248.24,247.59,248.05,8865.0
2024-08-06 15:20:00,248.05,250.25,248.05,250.18,18227.0,248.05,250.25,248.05,250.18,18227.0
2024-08-06 15:25:00,250.23,250.88,250.07,250.15,7808.0,250.23,250.88,250.07,250.15,7808.0
2024-08-06 15:30:00,250.18,250.75,250.18,250.58,4850.0,250.18,250.75,250.18,250.58,4850.0
2024-08-06 15:35:00,250.59,250.59,249.79,249.96,4675.0,250.59,250.59,249.79,249.96,4675.0
2024-08-06 15:40:00,249.79,250.16,249.14,249.33,9422.0,249.79,250.16,249.14,249.33,9422.0
2024-08-06 15:45:00,249.18,249.75,248.62,249.75,13092.0,249.18,249.75,248.62,249.75,13092.0
2024-08-06 15:50:00,249.48,249.95,248.92,248.98,19838.0,249.48,249.95,248.92,248.98,19838.0
2024-08-06 15:55:00,249.2,250.02,248.57,249.26,71838.0,249.2,250.02,248.57,249.26,71838.0
2024-08-07 09:30:00,253.58,253.58,250.35,250.35,4874.0,253.58,253.58,250.35,250.35,4874.0
2024-08-07 09:35:00,253.13,253.13,252.27,252.97,1700.0,253.13,253.13,252.27,252.97,1700.0
2024-08-07 09:40:00,253.19,254.71,253.06,254.34,2799.0,253.19,254.71,253.06,254.34,2799.0
2024-08-07 09:45:00,254.4,254.4,253.24,253.39,1700.0,254.4,254.4,253.24,253.39,1700.0
2024-08-07 09:50:00,253.0,253.55,252.8,253.0,1472.0,253.0,253.55,252.8,253.0,1472.0
2024-08-07 09:55:00,252.51,252.8,252.12,252.42,7532.0,252.51,252.8,252.12,252.42,7532.0
2024-08-07 10:00:00,252.22,252.51,251.59,251.77,5316.0,252.22,252.51,251.59,251.77,5316.0
2024-08-07 10:05:00,251.45,252.53,251.45,251.68,2400.0,251.45,252.53,251.45,251.68,2400.0
2024-08-07 10:10:00,252.22,252.35,251.77,251.77,3604.0,252.22,252.35,251.77,251.77,3604.0
2024-08-07 10:15:00,251.96,252.84,251.69,252.01,6082.0,251.96,252.84,251.69,252.01,6082.0
2024-08-07 10:20:00,252.73,253.08,252.7,252.84,2192.0,252.73,253.08,252.7,252.84,2192.0
2024-08-07 10:25:00,252.9,252.9,251.55,251.55,2696.0,252.9,252.9,251.55,251.55,2696.0
2024-08-07 10:30:00,251.65,251.65,250.81,250.87,2850.0,251.65,251.65,250.81,250.87,2850.0
2024-08-07 10:35:00,250.95,251.51,250.91,251.14,2376.0,250.95,251.51,250.91,251.14,2376.0
2024-08-07 10:40:00,251.14,252.45,250.76,252.29,1418.0,251.14,252.45,250.76,252.29,1418.0
2024-08-07 10:45:00,252.28,252.59,251.72,252.18,2730.0,252.28,252.59,251.72,252.18,2730.0
2024-08-07 10:50:00,252.02,252.32,251.2,251.28,2241.0,252.02,252.32,251.2,251.28,2241.0
2024-08-07 10:55:00,251.23,252.12,251.22,251.91,933.0,251.23,252.12,251.22,251.91,933.0
2024-08-07 11:00:00,252.02,252.52,251.7,252.52,2600.0,252.02,252.52,251.7,252.52,2600.0
2024-08-07 11:05:00,252.3,252.95,252.0,252.88,10650.0,252.3,252.95,252.0,252.88,10650.0
2024-08-07 11:10:00,253.05,253.05,251.83,252.02,3233.0,253.05,253.05,251.83,252.02,3233.0
2024-08-07 11:15:00,252.02,252.02,251.46,251.62,1747.0,252.02,252.02,251.46,251.62,1747.0
2024-08-07 11:20:00,251.62,251.76,251.36,251.76,2832.0,251.62,251.76,251.36,251.76,2832.0
2024-08-07 11:25:00,251.36,251.47,250.97,250.99,1653.0,251.36,251.47,250.97,250.99,1653.0
2024-08-07 11:30:00,250.99,251.97,250.99,251.91,2003.0,250.99,251.97,250.99,251.91,2003.0
2024-08-07 11:35:00,251.98,252.01,251.54,251.82,2853.0,251.98,252.01,251.54,251.82,2853.0
2024-08-07 11:40:00,251.83,252.1,251.42,251.42,1711.0,251.83,252.1,251.42,251.42,1711.0
2024-08-07 11:45:00,251.05,251.27,250.54,250.88,1489.0,251.05,251.27,250.54,250.88,1489.0
2024-08-07 11:50:00,251.16,251.5,251.14,251.47,1900.0,251.16,251.5,251.14,251.47,1900.0
2024-08-07 11:55:00,251.67,251.67,250.84,251.41,2696.0,251.67,251.67,250.84,251.41,2696.0
2024-08-07 12:00:00,251.0,251.27,250.38,250.54,2500.0,251.0,251.27,250.38,250.54,2500.0
2024-08-07 12:05:00,250.97,251.12,250.73,250.78,1401.0,250.97,251.12,250.73,250.78,1401.0
2024-08-07 12:10:00,250.92,251.3,250.92,251.22,2600.0,250.92,251.3,250.92,251.22,2600.0
2024-08-07 12:15:00,251.22,251.31,251.2,251.2,1331.0,251.22,251.31,251.2,251.2,1331.0
2024-08-07 12:20:00,251.17,252.09,251.17,251.55,5918.0,251.17,252.09,251.17,251.55,5918.0
2024-08-07 12:25:00,251.61,251.8,251.55,251.67,1004.0,251.61,251.8,251.55,251.67,1004.0
2024-08-07 12:30:00,251.65,251.79,251.36,251.37,1107.0,251.65,251.79,251.36,251.37,1107.0
2024-08-07 12:35:00,251.59,251.62,251.44,251.45,700.0,251.59,251.62,251.44,251.45,700.0
2024-08-07 12:40:00,251.53,251.61,250.79,250.92,3057.0,251.53,251.61,250.79,250.92,3057.0
2024-08-07 12:45:00,250.43,250.43,249.9,250.18,1172.0,250.43,250.43,249.9,250.18,1172.0
2024-08-07 12:50:00,249.92,250.18,249.84,249.94,800.0,249.92,250.18,249.84,249.94,800.0
2024-08-07 12:55:00,249.71,250.54,249.71,250.54,1637.0,249.71,250.54,249.71,250.54,1637.0
2024-08-07 13:00:00,250.3,250.3,249.59,249.87,1738.0,250.3,250.3,249.59,249.87,1738.0
2024-08-07 13:05:00,249.86,249.86,248.84,249.26,3911.0,249.86,249.86,248.84,249.26,3911.0
2024-08-07 13:10:00,249.02,249.04,248.74,249.04,1232.0,249.02,249.04,248.74,249.04,1232.0
2024-08-07 13:15:00,249.04,249.04,248.59,248.64,1180.0,249.04,249.04,248.59,248.64,1180.0
2024-08-07 13:20:00,248.57,248.96,247.92,248.63,10934.0,248.57,248.96,247.92,248.63,10934.0
2024-08-07 13:25:00,248.97,249.43,248.73,248.92,1845.0,248.97,249.43,248.73,248.92,1845.0
2024-08-07 13:30:00,248.89,249.12,248.89,248.93,1000.0,248.89,249.12,248.89,248.93,1000.0
2024-08-07 13:35:00,249.14,249.27,248.89,249.0,1135.0,249.14,249.27,248.89,249.0,1135.0
2024-08-07 13:40:00,249.04,249.12,248.53,248.54,1900.0,249.04,249.12,248.53,248.54,1900.0
2024-08-07 13:45:00,248.54,248.54,247.36,247.49,1340.0,248.54,248.54,247.36,247.49,1340.0
2024-08-07 13:50:00,247.31,247.45,246.38,246.83,11365.0,247.31,247.45,246.38,246.83,11365.0
2024-08-07 13:55:00,246.7,246.7,246.09,246.43,2200.0,246.7,246.7,246.09,246.43,2200.0
2024-08-07 14:00:00,246.53,246.53,245.77,245.92,2200.0,246.53,246.53,245.77,245.92,2200.0
2024-08-07 14:05:00,245.74,245.87,244.87,245.17,4882.0,245.74,245.87,244.87,245.17,4882.0
2024-08-07 14:10:00,245.29,245.29,244.33,244.46,2730.0,245.29,245.29,244.33,244.46,2730.0
2024-08-07 14:15:00,244.35,244.54,243.49,243.99,11309.0,244.35,244.54,243.49,243.99,11309.0
2024-08-07 14:20:00,244.34,244.71,244.17,244.42,2361.0,244.34,244.71,244.17,244.42,2361.0
2024-08-07 14:25:00,244.67,244.95,244.34,244.34,1400.0,244.67,244.95,244.34,244.34,1400.0
2024-08-07 14:30:00,244.41,244.41,243.26,243.26,3353.0,244.41,244.41,243.26,243.26,3353.0
2024-08-07 14:35:00,243.56,244.07,243.4,243.41,3916.0,243.56,244.07,243.4,243.41,3916.0
2024-08-07 14:40:00,243.39,243.63,243.1,243.16,6429.0,243.39,243.63,243.1,243.16,6429.0
2024-08-07 14:45:00,243.31,243.38,242.39,242.44,2034.0,243.31,243.38,242.39,242.44,2034.0
2024-08-07 14:50:00,242.55,242.58,242.0,242.29,6527.0,242.55,242.58,242.0,242.29,6527.0
2024-08-07 14:55:00,242.29,242.55,242.03,242.03,3804.0,242.29,242.55,242.03,242.03,3804.0
2024-08-07 15:00:00,241.98,242.55,241.73,242.55,4130.0,241.98,242.55,241.73,242.55,4130.0
2024-08-07 15:05:00,242.53,243.06,242.38,242.39,2010.0,242.53,243.06,242.38,242.39,2010.0
2024-08-07 15:10:00,242.4,242.64,241.96,242.3,8309.0,242.4,242.64,241.96,242.3,8309.0
2024-08-07 15:15:00,242.44,242.6,242.44,242.54,705.0,242.44,242.6,242.44,242.54,705.0
2024-08-07 15:20:00,242.54,242.88,241.99,242.12,2743.0,242.54,242.88,241.99,242.12,2743.0
2024-08-07 15:25:00,241.99,242.3,241.84,242.03,3080.0,241.99,242.3,241.84,242.03,3080.0
2024-08-07 15:30:00,242.03,242.03,241.27,241.3,5827.0,242.03,242.03,241.27,241.3,5827.0
2024-08-07 15:35:00,241.21,242.31,241.21,242.0,11100.0,241.21,242.31,241.21,242.0,11100.0
2024-08-07 15:40:00,242.13,242.13,241.55,241.64,2441.0,242.13,242.13,241.55,241.64,2441.0
2024-08-07 15:45:00,241.67,242.66,241.59,242.51,7256.0,241.67,242.66,241.59,242.51,7256.0
2024-08-07 15:50:00,242.52,242.63,241.97,242.05,26878.0,242.52,242.63,241.97,242.05,26878.0
2024-08-07 15:55:00,242.06,243.03,241.81,242.89,84394.0,242.06,243.03,241.81,242.89,84394.0
2024-08-08 09:30:00,246.4,248.19,246.4,247.26,5005.0,246.4,248.19,246.4,247.26,5005.0
2024-08-08 09:35:00,248.61,248.71,248.61,248.71,276.0,248.61,248.71,248.61,248.71,276.0
2024-08-08 09:40:00,248.68,248.68,247.12,247.3,900.0,248.68,248.68,247.12,247.3,900.0
2024-08-08 09:45:00,248.17,248.4,246.73,246.73,1120.0,248.17,248.4,246.73,246.73,1120.0
2024-08-08 09:50:00,247.7,250.2,247.69,249.11,5403.0,247.7,250.2,247.69,249.11,5403.0
2024-08-08 09:55:00,249.61,249.95,249.03,249.95,1000.0,249.61,249.95,249.03,249.95,1000.0
2024-08-08 10:00:00,249.32,250.29,248.96,249.73,10132.0,249.32,250.29,248.96,249.73,10132.0
2024-08-08 10:05:00,250.07,250.07,249.05,249.52,1983.0,250.07,250.07,249.05,249.52,1983.0
2024-08-08 10:10:00,248.99,248.99,248.37,248.78,1793.0,248.99,248.99,248.37,248.78,1793.0
2024-08-08 10:15:00,248.74,249.4,248.74,248.89,2137.0,248.74,249.4,248.74,248.89,2137.0
2024-08-08 10:20:00,249.18,249.7,248.7,249.66,3333.0,249.18,249.7,248.7,249.66,3333.0
2024-08-08 10:25:00,249.74,250.04,249.51,249.51,1000.0,249.74,250.04,249.51,249.51,1000.0
2024-08-08 10:30:00,249.57,250.01,249.28,249.9,1986.0,249.57,250.01,249.28,249.9,1986.0
2024-08-08 10:35:00,249.77,250.03,249.77,250.0,1600.0,249.77,250.03,249.77,250.0,1600.0
2024-08-08 10:40:00,249.64,249.64,248.66,248.66,1100.0,249.64,249.64,248.66,248.66,1100.0
2024-08-08 10:45:00,248.66,248.66,248.66,248.66,0.0,248.66,248.66,248.66,248.66,0.0
2024-08-08 10:50:00,248.97,249.08,248.97,249.08,200.0,248.97,249.08,248.97,249.08,200.0
2024-08-08 10:55:00,249.3,249.64,249.29,249.53,2176.0,249.3,249.64,249.29,249.53,2176.0
2024-08-08 11:00:00,249.34,249.64,248.99,249.64,700.0,249.34,249.64,248.99,249.64,700.0
2024-08-08 11:05:00,249.53,249.61,249.23,249.23,810.0,249.53,249.61,249.23,249.23,810.0
2024-08-08 11:10:00,249.46,249.46,248.82,248.95,1302.0,249.46,249.46,248.82,248.95,1302.0
2024-08-08 11:15:00,248.86,249.32,248.85,249.13,1000.0,248.86,249.32,248.85,249.13,1000.0
2024-08-08 11:20:00,249.34,249.34,249.33,249.33,312.0,249.34,249.34,249.33,249.33,312.0
2024-08-08 11:25:00,249.54,249.65,249.04,249.06,1244.0,249.54,249.65,249.04,249.06,1244.0
2024-08-08 11:30:00,249.02,249.27,249.01,249.26,500.0,249.02,249.27,249.01,249.26,500.0
2024-08-08 11:35:00,248.98,249.02,248.98,249.02,200.0,248.98,249.02,248.98,249.02,200.0
2024-08-08 11:40:00,248.88,249.12,248.87,249.03,527.0,248.88,249.12,248.87,249.03,527.0
2024-08-08 11:45:00,249.03,249.03,249.03,249.03,0.0,249.03,249.03,249.03,249.03,0.0
2024-08-08 11:50:00,249.09,249.16,248.94,249.04,1754.0,249.09,249.16,248.94,249.04,1754.0
2024-08-08 11:55:00,248.91,248.91,248.91,248.91,362.0,248.91,248.91,248.91,248.91,362.0
2024-08-08 12:00:00,249.04,249.17,248.79,248.79,700.0,249.04,249.17,248.79,248.79,700.0
2024-08-08 12:05:00,249.24,249.62,248.84,249.0,4202.0,249.24,249.62,248.84,249.0,4202.0
2024-08-08 12:10:00,248.84,248.93,248.48,248.93,1502.0,248.84,248.93,248.48,248.93,1502.0
2024-08-08 12:15:00,248.88,249.39,248.88,249.11,7563.0,248.88,249.39,248.88,249.11,7563.0
2024-08-08 12:20:00,249.09,249.26,249.01,249.18,2052.0,249.09,249.26,249.01,249.18,2052.0
2024-08-08 12:25:00,249.27,249.85,249.18,249.34,2812.0,249.27,249.85,249.18,249.34,2812.0
2024-08-08 12:30:00,249.34,249.34,248.77,249.02,600.0,249.34,249.34,248.77,249.02,600.0
2024-08-08 12:35:00,248.72,248.74,248.42,248.52,1144.0,248.72,248.74,248.42,248.52,1144.0
2024-08-08 12:40:00,248.79,249.11,248.66,249.11,1200.0,248.79,249.11,248.66,249.11,1200.0
2024-08-08 12:45:00,249.48,249.8,249.44,249.54,4441.0,249.48,249.8,249.44,249.54,4441.0
2024-08-08 12:50:00,249.87,249.87,249.55,249.61,1372.0,249.87,249.87,249.55,249.61,1372.0
2024-08-08 12:55:00,249.81,249.89,249.71,249.89,400.0,249.81,249.89,249.71,249.89,400.0
2024-08-08 13:00:00,249.97,250.15,249.7,250.0,2666.0,249.97,250.15,249.7,250.0,2666.0
2024-08-08 13:05:00,250.15,250.15,249.55,250.0,4739.0,250.15,250.15,249.55,250.0,4739.0
2024-08-08 13:10:00,250.0,250.12,249.97,250.07,5400.0,250.0,250.12,249.97,250.07,5400.0
2024-08-08 13:15:00,250.31,250.55,250.3,250.55,2183.0,250.31,250.55,250.3,250.55,2183.0
2024-08-08 13:20:00,250.88,251.1,250.85,250.85,1471.0,250.88,251.1,250.85,250.85,1471.0
2024-08-08 13:25:00,250.97,251.55,250.96,251.44,1600.0,250.97,251.55,250.96,251.44,1600.0
2024-08-08 13:30:00,251.76,251.76,251.43,251.46,654.0,251.76,251.76,251.43,251.46,654.0
2024-08-08 13:35:00,251.66,252.0,251.65,252.0,901.0,251.66,252.0,251.65,252.0,901.0
2024-08-08 13:40:00,252.22,252.22,251.84,252.05,750.0,252.22,252.22,251.84,252.05,750.0
2024-08-08 13:45:00,252.13,252.18,251.7,251.7,1559.0,252.13,252.18,251.7,251.7,1559.0
2024-08-08 13:50:00,251.7,251.7,251.7,251.7,0.0,251.7,251.7,251.7,251.7,0.0
2024-08-08 13:55:00,251.84,251.87,251.6,251.77,2988.0,251.84,251.87,251.6,251.77,2988.0
2024-08-08 14:00:00,251.5,252.03,251.49,251.89,1725.0,251.5,252.03,251.49,251.89,1725.0
2024-08-08 14:05:00,252.08,252.21,251.75,251.9,2883.0,252.08,252.21,251.75,251.9,2883.0
2024-08-08 14:10:00,252.15,252.15,251.78,251.78,749.0,252.15,252.15,251.78,251.78,749.0
2024-08-08 14:15:00,251.98,252.07,251.98,252.07,200.0,251.98,252.07,251.98,252.07,200.0
2024-08-08 14:20:00,251.78,251.78,251.59,251.69,1736.0,251.78,251.78,251.59,251.69,1736.0
2024-08-08 14:25:00,251.56,251.56,250.92,250.92,1000.0,251.56,251.56,250.92,250.92,1000.0
2024-08-08 14:30:00,251.2,251.32,251.2,251.32,453.0,251.2,251.32,251.2,251.32,453.0
2024-08-08 14:35:00,251.05,251.05,251.04,251.05,100.0,251.05,251.05,251.04,251.05,100.0
2024-08-08 14:40:00,250.75,251.01,250.74,250.96,2460.0,250.75,251.01,250.74,250.96,2460.0
2024-08-08 14:45:00,251.07,251.07,250.88,250.88,1184.0,251.07,251.07,250.88,250.88,1184.0
2024-08-08 14:50:00,250.96,250.96,250.79,250.79,400.0,250.96,250.96,250.79,250.79,400.0
2024-08-08 14:55:00,251.04,251.1,250.84,250.89,822.0,251.04,251.1,250.84,250.89,822.0
2024-08-08 15:00:00,250.75,251.03,250.65,250.92,2370.0,250.75,251.03,250.65,250.92,2370.0
2024-08-08 15:05:00,250.69,251.56,250.69,251.37,1100.0,250.69,251.56,250.69,251.37,1100.0
2024-08-08 15:10:00,251.49,251.49,251.27,251.27,955.0,251.49,251.49,251.27,251.27,955.0
2024-08-08 15:15:00,251.53,251.53,250.96,251.09,1300.0,251.53,251.53,250.96,251.09,1300.0
2024-08-08 15:20:00,250.9,251.32,250.87,250.91,1269.0,250.9,251.32,250.87,250.91,1269.0
2024-08-08 15:25:00,250.86,251.26,250.38,250.46,3605.0,250.86,251.26,250.38,250.46,3605.0
2024-08-08 15:30:00,250.34,250.87,250.33,250.71,4065.0,250.34,250.87,250.33,250.71,4065.0
2024-08-08 15:35:00,250.49,250.49,250.03,250.1,7056.0,250.49,250.49,250.03,250.1,7056.0
2024-08-08 15:40:00,250.21,250.87,250.14,250.85,23117.0,250.21,250.87,250.14,250.85,23117.0
2024-08-08 15:45:00,250.76,250.76,250.45,250.54,7423.0,250.76,250.76,250.45,250.54,7423.0
2024-08-08 15:50:00,250.38,251.13,250.36,250.99,11965.0,250.38,251.13,250.36,250.99,11965.0
2024-08-08 15:55:00,250.89,252.47,250.89,252.26,64524.0,250.89,252.47,250.89,252.26,64524.0
2024-08-09 09:30:00,254.22,256.11,254.22,255.0,10084.0,254.22,256.11,254.22,255.0,10084.0
2024-08-09 09:35:00,254.94,256.09,254.46,254.62,6133.0,254.94,256.09,254.46,254.62,6133.0
2024-08-09 09:40:00,254.61,254.82,253.83,254.51,2481.0,254.61,254.82,253.83,254.51,2481.0
2024-08-09 09:45:00,254.59,254.59,252.88,252.89,6482.0,254.59,254.59,252.88,252.89,6482.0
2024-08-09 09:50:00,252.97,253.36,252.59,253.36,2322.0,252.97,253.36,252.59,253.36,2322.0
2024-08-09 09:55:00,253.17,253.69,252.72,253.69,1941.0,253.17,253.69,252.72,253.69,1941.0
2024-08-09 10:00:00,253.58,255.27,253.5,254.99,2100.0,253.58,255.27,253.5,254.99,2100.0
2024-08-09 10:05:00,255.33,255.76,254.95,255.03,2801.0,255.33,255.76,254.95,255.03,2801.0
2024-08-09 10:10:00,255.55,256.09,255.0,255.82,3795.0,255.55,256.09,255.0,255.82,3795.0
2024-08-09 10:15:00,255.82,256.09,255.31,255.34,2777.0,255.82,256.09,255.31,255.34,2777.0
2024-08-09 10:20:00,255.62,255.64,254.52,254.81,8407.0,255.62,255.64,254.52,254.81,8407.0
2024-08-09 10:25:00,255.1,255.2,254.86,254.99,5803.0,255.1,255.2,254.86,254.99,5803.0
2024-08-09 10:30:00,255.19,255.21,254.69,254.88,7178.0,255.19,255.21,254.69,254.88,7178.0
2024-08-09 10:35:00,255.22,255.61,254.73,255.49,9700.0,255.22,255.61,254.73,255.49,9700.0
2024-08-09 10:40:00,255.48,255.72,255.3,255.56,2257.0,255.48,255.72,255.3,255.56,2257.0
2024-08-09 10:45:00,255.63,255.63,255.41,255.41,1106.0,255.63,255.63,255.41,255.41,1106.0
2024-08-09 10:50:00,255.5,255.93,255.5,255.74,3314.0,255.5,255.93,255.5,255.74,3314.0
2024-08-09 10:55:00,255.93,256.4,255.32,255.32,4809.0,255.93,256.4,255.32,255.32,4809.0
2024-08-09 11:00:00,255.51,255.81,255.51,255.61,900.0,255.51,255.81,255.51,255.61,900.0
2024-08-09 11:05:00,255.62,255.91,255.36,255.51,4752.0,255.62,255.91,255.36,255.51,4752.0
2024-08-09 11:10:00,255.5,255.9,255.49,255.77,2600.0,255.5,255.9,255.49,255.77,2600.0
2024-08-09 11:15:00,255.56,255.77,255.49,255.55,900.0,255.56,255.77,255.49,255.55,900.0
2024-08-09 11:20:00,255.55,255.55,255.32,255.32,500.0,255.55,255.55,255.32,255.32,500.0
2024-08-09 11:25:00,255.58,255.75,254.76,254.76,1501.0,255.58,255.75,254.76,254.76,1501.0
2024-08-09 11:30:00,254.96,254.96,254.95,254.96,200.0,254.96,254.96,254.95,254.96,200.0
2024-08-09 11:35:00,254.94,254.94,254.94,254.94,400.0,254.94,254.94,254.94,254.94,400.0
2024-08-09 11:40:00,254.94,254.94,254.43,254.43,1405.0,254.94,254.94,254.43,254.43,1405.0
2024-08-09 11:45:00,254.42,255.29,254.42,255.03,3136.0,254.42,255.29,254.42,255.03,3136.0
2024-08-09 11:50:00,255.03,255.03,254.6,254.6,2096.0,255.03,255.03,254.6,254.6,2096.0
2024-08-09 11:55:00,254.63,254.63,253.72,253.83,2150.0,254.63,254.63,253.72,253.83,2150.0
2024-08-09 12:00:00,253.82,253.82,253.79,253.8,300.0,253.82,253.82,253.79,253.8,300.0
2024-08-09 12:05:00,253.74,253.74,253.47,253.47,2600.0,253.74,253.74,253.47,253.47,2600.0
2024-08-09 12:10:00,253.29,253.48,253.29,253.48,400.0,253.29,253.48,253.29,253.48,400.0
2024-08-09 12:15:00,253.24,253.39,253.11,253.27,1000.0,253.24,253.39,253.11,253.27,1000.0
2024-08-09 12:20:00,253.11,253.4,252.9,252.93,1651.0,253.11,253.4,252.9,252.93,1651.0
2024-08-09 12:25:00,253.01,253.04,252.78,252.88,7113.0,253.01,253.04,252.78,252.88,7113.0
2024-08-09 12:30:00,252.87,253.21,252.86,253.09,3684.0,252.87,253.21,252.86,253.09,3684.0
2024-08-09 12:35:00,253.04,253.79,253.04,253.76,3433.0,253.04,253.79,253.04,253.76,3433.0
2024-08-09 12:40:00,253.51,253.64,253.44,253.5,1574.0,253.51,253.64,253.44,253.5,1574.0
2024-08-09 12:45:00,253.28,253.52,253.07,253.52,1946.0,253.28,253.52,253.07,253.52,1946.0
2024-08-09 12:50:00,253.48,253.57,253.27,253.27,882.0,253.48,253.57,253.27,253.27,882.0
2024-08-09 12:55:00,253.05,253.3,253.02,253.29,2849.0,253.05,253.3,253.02,253.29,2849.0
2024-08-09 13:00:00,253.29,253.54,253.27,253.54,1469.0,253.29,253.54,253.27,253.54,1469.0
2024-08-09 13:05:00,253.13,253.18,253.13,253.18,200.0,253.13,253.18,253.13,253.18,200.0
2024-08-09 13:10:00,253.24,253.67,253.12,253.59,3050.0,253.24,253.67,253.12,253.59,3050.0
2024-08-09 13:15:00,253.59,253.97,253.36,253.73,1750.0,253.59,253.97,253.36,253.73,1750.0
2024-08-09 13:20:00,253.97,254.02,253.97,254.02,886.0,253.97,254.02,253.97,254.02,886.0
2024-08-09 13:25:00,253.84,253.98,253.84,253.98,500.0,253.84,253.98,253.84,253.98,500.0
2024-08-09 13:30:00,253.99,254.14,253.76,253.79,1426.0,253.99,254.14,253.76,253.79,1426.0
2024-08-09 13:35:00,253.81,253.81,253.8,253.81,500.0,253.81,253.81,253.8,253.81,500.0
2024-08-09 13:40:00,253.78,253.78,253.47,253.51,1500.0,253.78,253.78,253.47,253.51,1500.0
2024-08-09 13:45:00,253.52,253.57,253.09,253.36,3650.0,253.52,253.57,253.09,253.36,3650.0
2024-08-09 13:50:00,253.37,253.37,252.79,252.87,1607.0,253.37,253.37,252.79,252.87,1607.0
2024-08-09 13:55:00,252.8,252.85,252.79,252.79,700.0,252.8,252.85,252.79,252.79,700.0
2024-08-09 14:00:00,252.8,252.89,252.68,252.68,1402.0,252.8,252.89,252.68,252.68,1402.0
2024-08-09 14:05:00,252.78,253.0,252.78,252.86,4739.0,252.78,253.0,252.78,252.86,4739.0
2024-08-09 14:10:00,252.71,252.9,252.54,252.61,1917.0,252.71,252.9,252.54,252.61,1917.0
2024-08-09 14:15:00,252.32,252.52,252.24,252.25,2172.0,252.32,252.52,252.24,252.25,2172.0
2024-08-09 14:20:00,252.25,252.63,252.24,252.51,3285.0,252.25,252.63,252.24,252.51,3285.0
2024-08-09 14:25:00,252.31,252.33,252.11,252.11,900.0,252.31,252.33,252.11,252.11,900.0
2024-08-09 14:30:00,252.32,252.33,252.0,252.0,900.0,252.32,252.33,252.0,252.0,900.0
2024-08-09 14:35:00,252.06,252.43,251.86,252.22,3979.0,252.06,252.43,251.86,252.22,3979.0
2024-08-09 14:40:00,252.33,252.53,252.33,252.39,1252.0,252.33,252.53,252.33,252.39,1252.0
2024-08-09 14:45:00,252.45,253.08,252.45,252.96,6087.0,252.45,253.08,252.45,252.96,6087.0
2024-08-09 14:50:00,252.8,253.18,252.8,253.12,840.0,252.8,253.18,252.8,253.12,840.0
2024-08-09 14:55:00,253.05,253.08,252.92,252.93,1810.0,253.05,253.08,252.92,252.93,1810.0
2024-08-09 15:00:00,253.08,253.08,252.9,253.04,500.0,253.08,253.08,252.9,253.04,500.0
2024-08-09 15:05:00,253.07,253.51,252.94,253.21,2920.0,253.07,253.51,252.94,253.21,2920.0
2024-08-09 15:10:00,252.94,253.35,252.94,253.15,1011.0,252.94,253.35,252.94,253.15,1011.0
2024-08-09 15:15:00,253.16,253.34,253.15,253.17,800.0,253.16,253.34,253.15,253.17,800.0
2024-08-09 15:20:00,253.21,253.21,252.42,252.42,4325.0,253.21,253.21,252.42,252.42,4325.0
2024-08-09 15:25:00,252.56,252.98,252.49,252.6,5313.0,252.56,252.98,252.49,252.6,5313.0
2024-08-09 15:30:00,252.61,252.85,252.61,252.68,3148.0,252.61,252.85,252.61,252.68,3148.0
2024-08-09 15:35:00,252.74,252.86,252.21,252.23,6227.0,252.74,252.86,252.21,252.23,6227.0
2024-08-09 15:40:00,252.35,252.61,251.94,251.94,7916.0,252.35,252.61,251.94,251.94,7916.0
2024-08-09 15:45:00,251.94,252.21,251.64,252.12,12579.0,251.94,252.21,251.64,252.12,12579.0
2024-08-09 15:50:00,252.25,252.78,251.99,252.54,22686.0,252.25,252.78,251.99,252.54,22686.0
2024-08-09 15:55:00,252.51,252.72,251.0,251.77,105533.0,252.51,252.72,251.0,251.77,105533.0
2024-08-12 09:30:00,252.67,254.24,251.71,252.34,5493.0,252.67,254.24,251.71,252.34,5493.0
2024-08-12 09:35:00,252.42,252.65,252.42,252.65,1724.0,252.42,252.65,252.42,252.65,1724.0
2024-08-12 09:40:00,252.99,252.99,252.39,252.39,200.0,252.99,252.99,252.39,252.39,200.0
2024-08-12 09:45:00,252.38,252.38,251.47,251.75,2843.0,252.38,252.38,251.47,251.75,2843.0
2024-08-12 09:50:00,252.27,252.27,252.26,252.26,200.0,252.27,252.27,252.26,252.26,200.0
2024-08-12 09:55:00,251.75,252.33,251.54,252.33,2960.0,251.75,252.33,251.54,252.33,2960.0
2024-08-12 10:00:00,251.39,252.94,251.39,252.79,1250.0,251.39,252.94,251.39,252.79,1250.0
2024-08-12 10:05:00,253.55,254.24,253.55,253.99,626.0,253.55,254.24,253.55,253.99,626.0
2024-08-12 10:10:00,253.94,254.23,253.65,253.99,3432.0,253.94,254.23,253.65,253.99,3432.0
2024-08-12 10:15:00,254.08,254.53,254.07,254.53,415.0,254.08,254.53,254.07,254.53,415.0
2024-08-12 10:20:00,254.61,254.99,254.45,254.99,1380.0,254.61,254.99,254.45,254.99,1380.0
2024-08-12 10:25:00,254.99,255.32,254.16,254.34,2857.0,254.99,255.32,254.16,254.34,2857.0
2024-08-12 10:30:00,254.5,254.7,254.49,254.7,365.0,254.5,254.7,254.49,254.7,365.0
2024-08-12 10:35:00,254.87,255.29,254.72,255.29,500.0,254.87,255.29,254.72,255.29,500.0
2024-08-12 10:40:00,255.25,255.37,255.1,255.37,1700.0,255.25,255.37,255.1,255.37,1700.0
2024-08-12 10:45:00,255.09,255.46,254.71,255.13,700.0,255.09,255.46,254.71,255.13,700.0
2024-08-12 10:50:00,255.13,255.57,255.13,255.31,2702.0,255.13,255.57,255.13,255.31,2702.0
2024-08-12 10:55:00,254.91,255.41,254.9,255.28,1635.0,254.91,255.41,254.9,255.28,1635.0
2024-08-12 11:00:00,255.35,255.41,255.23,255.23,600.0,255.35,255.41,255.23,255.23,600.0
2024-08-12 11:05:00,255.17,255.17,254.99,255.14,700.0,255.17,255.17,254.99,255.14,700.0
2024-08-12 11:10:00,255.43,255.43,254.95,255.12,1000.0,255.43,255.43,254.95,255.12,1000.0
2024-08-12 11:15:00,255.15,255.43,255.14,255.4,1000.0,255.15,255.43,255.14,255.4,1000.0
2024-08-12 11:20:00,255.51,255.93,254.65,254.66,3600.0,255.51,255.93,254.65,254.66,3600.0
2024-08-12 11:25:00,254.52,254.83,254.17,254.59,5902.0,254.52,254.83,254.17,254.59,5902.0
2024-08-12 11:30:00,254.34,254.42,254.15,254.21,4216.0,254.34,254.42,254.15,254.21,4216.0
2024-08-12 11:35:00,254.4,255.47,254.4,255.22,1800.0,254.4,255.47,254.4,255.22,1800.0
2024-08-12 11:40:00,255.19,255.27,254.82,255.27,2400.0,255.19,255.27,254.82,255.27,2400.0
2024-08-12 11:45:00,255.41,255.41,254.83,254.98,2700.0,255.41,255.41,254.83,254.98,2700.0
2024-08-12 11:50:00,255.49,255.78,255.49,255.78,400.0,255.49,255.78,255.49,255.78,400.0
2024-08-12 11:55:00,256.0,256.31,255.89,256.31,500.0,256.0,256.31,255.89,256.31,500.0
2024-08-12 12:00:00,256.05,256.36,256.05,256.22,1000.0,256.05,256.36,256.05,256.22,1000.0
2024-08-12 12:05:00,256.2,256.38,255.95,256.38,3020.0,256.2,256.38,255.95,256.38,3020.0
2024-08-12 12:10:00,256.38,256.38,256.38,256.38,0.0,256.38,256.38,256.38,256.38,0.0
2024-08-12 12:15:00,256.2,256.2,256.2,256.2,100.0,256.2,256.2,256.2,256.2,100.0
2024-08-12 12:20:00,255.56,255.84,255.56,255.84,200.0,255.56,255.84,255.56,255.84,200.0
2024-08-12 12:25:00,255.52,255.67,255.34,255.62,3989.0,255.52,255.67,255.34,255.62,3989.0
2024-08-12 12:30:00,255.65,255.7,255.65,255.7,905.0,255.65,255.7,255.65,255.7,905.0
2024-08-12 12:35:00,255.58,255.83,255.58,255.83,1586.0,255.58,255.83,255.58,255.83,1586.0
2024-08-12 12:40:00,255.97,256.3,255.76,256.3,2117.0,255.97,256.3,255.76,256.3,2117.0
2024-08-12 12:45:00,256.6,256.71,256.6,256.7,1000.0,256.6,256.71,256.6,256.7,1000.0
2024-08-12 12:50:00,256.48,256.67,256.45,256.65,800.0,256.48,256.67,256.45,256.65,800.0
2024-08-12 12:55:00,256.33,256.37,255.94,255.95,2140.0,256.33,256.37,255.94,255.95,2140.0
2024-08-12 13:00:00,255.67,255.83,255.36,255.66,2462.0,255.67,255.83,255.36,255.66,2462.0
2024-08-12 13:05:00,255.69,255.78,255.69,255.78,200.0,255.69,255.78,255.69,255.78,200.0
2024-08-12 13:10:00,255.68,255.75,255.59,255.59,700.0,255.68,255.75,255.59,255.59,700.0
2024-08-12 13:15:00,255.59,255.81,255.44,255.81,1397.0,255.59,255.81,255.44,255.81,1397.0
2024-08-12 13:20:00,255.62,256.35,255.61,256.24,4804.0,255.62,256.35,255.61,256.24,4804.0
2024-08-12 13:25:00,256.24,256.47,255.87,255.98,26207.0,256.24,256.47,255.87,255.98,26207.0
2024-08-12 13:30:00,256.12,257.0,256.12,257.0,1200.0,256.12,257.0,256.12,257.0,1200.0
2024-08-12 13:35:00,256.99,257.27,256.99,257.27,400.0,256.99,257.27,256.99,257.27,400.0
2024-08-12 13:40:00,257.11,257.25,256.78,256.85,6292.0,257.11,257.25,256.78,256.85,6292.0
2024-08-12 13:45:00,256.79,257.19,256.79,257.0,6754.0,256.79,257.19,256.79,257.0,6754.0
2024-08-12 13:50:00,256.96,257.11,256.53,257.11,4314.0,256.96,257.11,256.53,257.11,4314.0
2024-08-12 13:55:00,256.95,257.25,256.94,257.25,800.0,256.95,257.25,256.94,257.25,800.0
2024-08-12 14:00:00,257.0,257.37,257.0,257.37,2170.0,257.0,257.37,257.0,257.37,2170.0
2024-08-12 14:05:00,257.15,257.39,256.99,257.07,1600.0,257.15,257.39,256.99,257.07,1600.0
2024-08-12 14:10:00,257.12,257.55,257.11,257.35,2150.0,257.12,257.55,257.11,257.35,2150.0
2024-08-12 14:15:00,257.38,257.4,257.08,257.4,4276.0,257.38,257.4,257.08,257.4,4276.0
2024-08-12 14:20:00,257.3,257.59,256.95,257.12,7805.0,257.3,257.59,256.95,257.12,7805.0
2024-08-12 14:25:00,257.12,257.33,257.11,257.33,1000.0,257.12,257.33,257.11,257.33,1000.0
2024-08-12 14:30:00,257.1,257.19,257.08,257.12,1900.0,257.1,257.19,257.08,257.12,1900.0
2024-08-12 14:35:00,257.1,257.29,256.95,257.2,1948.0,257.1,257.29,256.95,257.2,1948.0
2024-08-12 14:40:00,257.2,257.23,257.04,257.15,3005.0,257.2,257.23,257.04,257.15,3005.0
2024-08-12 14:45:00,257.13,257.34,257.11,257.21,2700.0,257.13,257.34,257.11,257.21,2700.0
2024-08-12 14:50:00,257.26,257.38,257.15,257.29,4450.0,257.26,257.38,257.15,257.29,4450.0
2024-08-12 14:55:00,257.29,257.36,256.81,256.94,5162.0,257.29,257.36,256.81,256.94,5162.0
2024-08-12 15:00:00,256.9,257.0,256.68,257.0,600.0,256.9,257.0,256.68,257.0,600.0
2024-08-12 15:05:00,257.01,257.33,256.87,257.11,3828.0,257.01,257.33,256.87,257.11,3828.0
2024-08-12 15:10:00,256.92,257.42,256.75,257.42,2878.0,256.92,257.42,256.75,257.42,2878.0
2024-08-12 15:15:00,257.37,257.52,257.2,257.44,800.0,257.37,257.52,257.2,257.44,800.0
2024-08-12 15:20:00,257.06,257.39,256.92,257.28,2904.0,257.06,257.39,256.92,257.28,2904.0
2024-08-12 15:25:00,257.22,257.6,257.02,257.41,3400.0,257.22,257.6,257.02,257.41,3400.0
2024-08-12 15:30:00,257.49,257.61,257.28,257.48,2246.0,257.49,257.61,257.28,257.48,2246.0
2024-08-12 15:35:00,257.56,257.71,257.26,257.57,12249.0,257.56,257.71,257.26,257.57,12249.0
2024-08-12 15:40:00,257.61,257.69,256.85,257.5,22563.0,257.61,257.69,256.85,257.5,22563.0
2024-08-12 15:45:00,257.49,257.66,257.21,257.43,4066.0,257.49,257.66,257.21,257.43,4066.0
2024-08-12 15:50:00,257.14,257.83,257.13,257.83,18416.0,257.14,257.83,257.13,257.83,18416.0
2024-08-12 15:55:00,257.84,258.48,257.66,257.81,64626.0,257.84,258.48,257.66,257.81,64626.0
2024-08-13 09:30:00,258.6,259.61,258.59,259.38,4034.0,258.6,259.61,258.59,259.38,4034.0
2024-08-13 09:35:00,260.09,260.96,260.09,260.96,1208.0,260.09,260.96,260.09,260.96,1208.0
2024-08-13 09:40:00,259.68,260.0,259.68,259.99,281.0,259.68,260.0,259.68,259.99,281.0
2024-08-13 09:45:00,260.96,262.92,260.64,262.45,10983.0,260.96,262.92,260.64,262.45,10983.0
2024-08-13 09:50:00,262.93,263.44,262.43,262.94,2215.0,262.93,263.44,262.43,262.94,2215.0
2024-08-13 09:55:00,263.06,263.12,261.61,262.69,29462.0,263.06,263.12,261.61,262.69,29462.0
2024-08-13 10:00:00,262.58,263.24,260.49,261.03,15921.0,262.58,263.24,260.49,261.03,15921.0
2024-08-13 10:05:00,260.97,261.55,260.12,261.55,3115.0,260.97,261.55,260.12,261.55,3115.0
2024-08-13 10:10:00,260.8,262.0,260.02,260.32,3600.0,260.8,262.0,260.02,260.32,3600.0
2024-08-13 10:15:00,260.42,260.77,260.03,260.45,3112.0,260.42,260.77,260.03,260.45,3112.0
2024-08-13 10:20:00,260.31,260.53,260.0,260.16,4700.0,260.31,260.53,260.0,260.16,4700.0
2024-08-13 10:25:00,260.38,260.74,259.99,260.45,6692.0,260.38,260.74,259.99,260.45,6692.0
2024-08-13 10:30:00,260.45,260.45,258.83,259.61,6323.0,260.45,260.45,258.83,259.61,6323.0
2024-08-13 10:35:00,259.68,259.89,259.12,259.59,4233.0,259.68,259.89,259.12,259.59,4233.0
2024-08-13 10:40:00,259.86,260.33,259.62,260.13,5372.0,259.86,260.33,259.62,260.13,5372.0
2024-08-13 10:45:00,260.32,260.34,259.54,259.66,3558.0,260.32,260.34,259.54,259.66,3558.0
2024-08-13 10:50:00,259.55,259.55,258.79,259.18,2915.0,259.55,259.55,258.79,259.18,2915.0
2024-08-13 10:55:00,259.0,259.18,258.83,259.11,1328.0,259.0,259.18,258.83,259.11,1328.0
2024-08-13 11:00:00,258.83,258.85,258.42,258.67,1383.0,258.83,258.85,258.42,258.67,1383.0
2024-08-13 11:05:00,258.89,258.95,258.23,258.23,3304.0,258.89,258.95,258.23,258.23,3304.0
2024-08-13 11:10:00,258.23,258.25,257.93,257.93,2065.0,258.23,258.25,257.93,257.93,2065.0
2024-08-13 11:15:00,257.82,258.02,257.62,257.99,3981.0,257.82,258.02,257.62,257.99,3981.0
2024-08-13 11:20:00,258.28,258.28,257.71,257.71,2100.0,258.28,258.28,257.71,257.71,2100.0
2024-08-13 11:25:00,257.68,258.01,257.6,258.01,2060.0,257.68,258.01,257.6,258.01,2060.0
2024-08-13 11:30:00,258.09,258.09,257.34,257.72,3174.0,258.09,258.09,257.34,257.72,3174.0
2024-08-13 11:35:00,257.59,257.59,257.26,257.55,1352.0,257.59,257.59,257.26,257.55,1352.0
2024-08-13 11:40:00,257.78,257.95,257.75,257.81,1100.0,257.78,257.95,257.75,257.81,1100.0
2024-08-13 11:45:00,257.76,258.02,257.76,258.0,700.0,257.76,258.02,257.76,258.0,700.0
2024-08-13 11:50:00,258.0,258.05,257.96,258.04,1000.0,258.0,258.05,257.96,258.04,1000.0
2024-08-13 11:55:00,258.15,258.15,257.91,257.91,1359.0,258.15,258.15,257.91,257.91,1359.0
2024-08-13 12:00:00,257.82,257.82,257.37,257.53,2572.0,257.82,257.82,257.37,257.53,2572.0
2024-08-13 12:05:00,257.53,257.98,257.53,257.7,1533.0,257.53,257.98,257.53,257.7,1533.0
2024-08-13 12:10:00,257.68,257.68,257.43,257.43,430.0,257.68,257.68,257.43,257.43,430.0
2024-08-13 12:15:00,257.49,257.64,257.47,257.64,2100.0,257.49,257.64,257.47,257.64,2100.0
2024-08-13 12:20:00,257.66,257.82,257.35,257.35,1384.0,257.66,257.82,257.35,257.35,1384.0
2024-08-13 12:25:00,257.52,257.88,257.25,257.87,1223.0,257.52,257.88,257.25,257.87,1223.0
2024-08-13 12:30:00,257.62,257.62,257.41,257.49,416.0,257.62,257.62,257.41,257.49,416.0
2024-08-13 12:35:00,257.5,257.5,257.26,257.32,800.0,257.5,257.5,257.26,257.32,800.0
2024-08-13 12:40:00,257.33,257.77,257.33,257.54,1730.0,257.33,257.77,257.33,257.54,1730.0
2024-08-13 12:45:00,257.54,258.5,257.5,258.5,2280.0,257.54,258.5,257.5,258.5,2280.0
2024-08-13 12:50:00,258.69,258.83,258.69,258.82,204.0,258.69,258.83,258.69,258.82,204.0
2024-08-13 12:55:00,258.75,258.75,258.07,258.3,1819.0,258.75,258.75,258.07,258.3,1819.0
2024-08-13 13:00:00,258.36,258.38,258.12,258.12,1029.0,258.36,258.38,258.12,258.12,1029.0
2024-08-13 13:05:00,258.13,258.15,257.92,258.03,1000.0,258.13,258.15,257.92,258.03,1000.0
2024-08-13 13:10:00,257.78,257.78,257.54,257.74,2402.0,257.78,257.78,257.54,257.74,2402.0
2024-08-13 13:15:00,257.74,257.9,257.5,257.9,2310.0,257.74,257.9,257.5,257.9,2310.0
2024-08-13 13:20:00,257.78,257.78,257.58,257.7,600.0,257.78,257.78,257.58,257.7,600.0
2024-08-13 13:25:00,257.7,257.92,257.7,257.85,2105.0,257.7,257.92,257.7,257.85,2105.0
2024-08-13 13:30:00,257.76,258.16,257.76,257.84,2940.0,257.76,258.16,257.76,257.84,2940.0
2024-08-13 13:35:00,257.79,258.07,257.75,257.98,3181.0,257.79,258.07,257.75,257.98,3181.0
2024-08-13 13:40:00,258.11,258.53,258.04,258.47,2545.0,258.11,258.53,258.04,258.47,2545.0
2024-08-13 13:45:00,258.36,258.52,257.69,257.86,4694.0,258.36,258.52,257.69,257.86,4694.0
2024-08-13 13:50:00,257.86,258.46,257.86,258.4,5399.0,257.86,258.46,257.86,258.4,5399.0
2024-08-13 13:55:00,258.4,258.47,258.38,258.47,2034.0,258.4,258.47,258.38,258.47,2034.0
2024-08-13 14:00:00,258.45,258.78,258.45,258.73,2244.0,258.45,258.78,258.45,258.73,2244.0
2024-08-13 14:05:00,258.75,258.75,258.52,258.52,410.0,258.75,258.75,258.52,258.52,410.0
2024-08-13 14:10:00,258.6,258.69,258.58,258.59,1426.0,258.6,258.69,258.58,258.59,1426.0
2024-08-13 14:15:00,258.41,258.48,258.11,258.11,1140.0,258.41,258.48,258.11,258.11,1140.0
2024-08-13 14:20:00,258.12,258.53,257.97,258.34,2100.0,258.12,258.53,257.97,258.34,2100.0
2024-08-13 14:25:00,258.37,258.46,258.37,258.45,600.0,258.37,258.46,258.37,258.45,600.0
2024-08-13 14:30:00,258.44,258.48,258.12,258.21,2642.0,258.44,258.48,258.12,258.21,2642.0
2024-08-13 14:35:00,258.23,258.4,258.12,258.12,3056.0,258.23,258.4,258.12,258.12,3056.0
2024-08-13 14:40:00,258.28,258.28,258.05,258.05,1119.0,258.28,258.28,258.05,258.05,1119.0
2024-08-13 14:45:00,258.12,258.12,257.59,257.69,5348.0,258.12,258.12,257.59,257.69,5348.0
2024-08-13 14:50:00,257.79,257.87,257.31,257.55,23105.0,257.79,257.87,257.31,257.55,23105.0
2024-08-13 14:55:00,257.55,257.56,256.95,257.13,6446.0,257.55,257.56,256.95,257.13,6446.0
2024-08-13 15:00:00,257.1,257.1,256.36,256.4,1629.0,257.1,257.1,256.36,256.4,1629.0
2024-08-13 15:05:00,256.36,256.59,256.12,256.57,3860.0,256.36,256.59,256.12,256.57,3860.0
2024-08-13 15:10:00,256.5,256.81,256.33,256.62,4743.0,256.5,256.81,256.33,256.62,4743.0
2024-08-13 15:15:00,256.66,256.88,256.6,256.64,1466.0,256.66,256.88,256.6,256.64,1466.0
2024-08-13 15:20:00,256.65,257.31,256.64,256.97,9655.0,256.65,257.31,256.64,256.97,9655.0
2024-08-13 15:25:00,257.08,257.14,256.65,256.83,3957.0,257.08,257.14,256.65,256.83,3957.0
2024-08-13 15:30:00,257.0,257.13,256.92,257.13,1644.0,257.0,257.13,256.92,257.13,1644.0
2024-08-13 15:35:00,257.06,257.71,257.05,257.68,6736.0,257.06,257.71,257.05,257.68,6736.0
2024-08-13 15:40:00,257.69,257.85,257.58,257.77,3873.0,257.69,257.85,257.58,257.77,3873.0
2024-08-13 15:45:00,257.68,257.87,257.46,257.85,7330.0,257.68,257.87,257.46,257.85,7330.0
2024-08-13 15:50:00,257.77,257.89,256.96,257.2,14270.0,257.77,257.89,256.96,257.2,14270.0
2024-08-13 15:55:00,257.26,257.76,257.19,257.31,46229.0,257.26,257.76,257.19,257.31,46229.0
2024-08-14 09:30:00,259.03,259.41,257.61,259.41,6142.0,259.03,259.41,257.61,259.41,6142.0
2024-08-14 09:35:00,259.27,259.73,258.76,258.79,800.0,259.27,259.73,258.76,258.79,800.0
2024-08-14 09:40:00,258.69,258.93,257.36,258.58,5679.0,258.69,258.93,257.36,258.58,5679.0
2024-08-14 09:45:00,258.97,259.57,258.32,258.39,3323.0,258.97,259.57,258.32,258.39,3323.0
2024-08-14 09:50:00,258.81,258.81,257.41,258.13,1500.0,258.81,258.81,257.41,258.13,1500.0
2024-08-14 09:55:00,258.12,258.12,258.12,258.12,1000.0,258.12,258.12,258.12,258.12,1000.0
2024-08-14 10:00:00,258.12,258.19,257.31,257.73,2329.0,258.12,258.19,257.31,257.73,2329.0
2024-08-14 10:05:00,257.37,257.73,256.76,256.76,1390.0,257.37,257.73,256.76,256.76,1390.0
2024-08-14 10:10:00,257.0,257.0,255.86,256.32,700.0,257.0,257.0,255.86,256.32,700.0
2024-08-14 10:15:00,256.54,256.61,256.32,256.32,1100.0,256.54,256.61,256.32,256.32,1100.0
2024-08-14 10:20:00,256.55,257.44,256.54,257.44,2385.0,256.55,257.44,256.54,257.44,2385.0
2024-08-14 10:25:00,257.27,259.04,257.26,257.51,10480.0,257.27,259.04,257.26,257.51,10480.0
2024-08-14 10:30:00,257.56,257.74,257.09,257.74,2335.0,257.56,257.74,257.09,257.74,2335.0
2024-08-14 10:35:00,257.32,257.5,257.02,257.1,1000.0,257.32,257.5,257.02,257.1,1000.0
2024-08-14 10:40:00,257.1,257.77,256.88,257.7,3152.0,257.1,257.77,256.88,257.7,3152.0
2024-08-14 10:45:00,257.09,257.73,257.09,257.49,800.0,257.09,257.73,257.09,257.49,800.0
2024-08-14 10:50:00,257.5,257.51,257.2,257.41,1000.0,257.5,257.51,257.2,257.41,1000.0
2024-08-14 10:55:00,257.7,258.16,257.69,258.01,4305.0,257.7,258.16,257.69,258.01,4305.0
2024-08-14 11:00:00,257.67,257.98,257.6,257.6,900.0,257.67,257.98,257.6,257.6,900.0
2024-08-14 11:05:00,257.88,257.89,257.57,257.87,400.0,257.88,257.89,257.57,257.87,400.0
2024-08-14 11:10:00,257.81,257.81,257.53,257.73,2291.0,257.81,257.81,257.53,257.73,2291.0
2024-08-14 11:15:00,257.72,257.95,257.55,257.91,1933.0,257.72,257.95,257.55,257.91,1933.0
2024-08-14 11:20:00,258.05,258.24,258.04,258.16,1510.0,258.05,258.24,258.04,258.16,1510.0
2024-08-14 11:25:00,258.43,259.11,258.26,258.63,4454.0,258.43,259.11,258.26,258.63,4454.0
2024-08-14 11:30:00,258.57,258.97,258.43,258.97,4767.0,258.57,258.97,258.43,258.97,4767.0
2024-08-14 11:35:00,258.94,259.28,258.87,258.9,3477.0,258.94,259.28,258.87,258.9,3477.0
2024-08-14 11:40:00,259.0,259.01,258.83,258.88,7677.0,259.0,259.01,258.83,258.88,7677.0
2024-08-14 11:45:00,259.0,259.52,258.78,258.94,11634.0,259.0,259.52,258.78,258.94,11634.0
2024-08-14 11:50:00,258.94,259.27,258.85,259.26,1905.0,258.94,259.27,258.85,259.26,1905.0
2024-08-14 11:55:00,259.0,259.11,258.79,258.79,1637.0,259.0,259.11,258.79,258.79,1637.0
2024-08-14 12:00:00,259.05,259.66,259.04,259.59,1500.0,259.05,259.66,259.04,259.59,1500.0
2024-08-14 12:05:00,259.51,259.61,259.43,259.46,1100.0,259.51,259.61,259.43,259.46,1100.0
2024-08-14 12:10:00,259.32,259.54,259.32,259.36,1300.0,259.32,259.54,259.32,259.36,1300.0
2024-08-14 12:15:00,259.67,259.67,259.06,259.24,2685.0,259.67,259.67,259.06,259.24,2685.0
2024-08-14 12:20:00,259.24,259.24,258.42,258.43,12587.0,259.24,259.24,258.42,258.43,12587.0
2024-08-14 12:25:00,258.44,258.94,258.19,258.45,5974.0,258.44,258.94,258.19,258.45,5974.0
2024-08-14 12:30:00,258.45,258.69,258.38,258.59,3914.0,258.45,258.69,258.38,258.59,3914.0
2024-08-14 12:35:00,258.24,258.8,258.24,258.71,1590.0,258.24,258.8,258.24,258.71,1590.0
2024-08-14 12:40:00,258.51,258.51,257.66,257.66,3505.0,258.51,258.51,257.66,257.66,3505.0
2024-08-14 12:45:00,256.63,257.43,256.62,257.15,1682.0,256.63,257.43,256.62,257.15,1682.0
2024-08-14 12:50:00,256.87,257.01,256.78,256.85,701.0,256.87,257.01,256.78,256.85,701.0
2024-08-14 12:55:00,257.06,257.07,256.79,257.0,600.0,257.06,257.07,256.79,257.0,600.0
2024-08-14 13:00:00,256.77,256.89,256.02,256.15,1966.0,256.77,256.89,256.02,256.15,1966.0
2024-08-14 13:05:00,256.0,256.6,255.99,256.6,3002.0,256.0,256.6,255.99,256.6,3002.0
2024-08-14 13:10:00,256.32,256.32,255.42,255.42,2997.0,256.32,256.32,255.42,255.42,2997.0
2024-08-14 13:15:00,255.49,255.79,255.24,255.68,3709.0,255.49,255.79,255.24,255.68,3709.0
2024-08-14 13:20:00,255.68,255.84,255.61,255.61,4624.0,255.68,255.84,255.61,255.61,4624.0
2024-08-14 13:25:00,255.57,255.58,255.11,255.34,6564.0,255.57,255.58,255.11,255.34,6564.0
2024-08-14 13:30:00,255.51,255.77,255.46,255.63,4200.0,255.51,255.77,255.46,255.63,4200.0
2024-08-14 13:35:00,255.61,256.09,255.6,255.68,4055.0,255.61,256.09,255.6,255.68,4055.0
2024-08-14 13:40:00,255.72,255.84,255.38,255.62,8965.0,255.72,255.84,255.38,255.62,8965.0
2024-08-14 13:45:00,255.78,255.84,255.61,255.61,2705.0,255.78,255.84,255.61,255.61,2705.0
2024-08-14 13:50:00,255.7,256.1,255.69,256.01,1826.0,255.7,256.1,255.69,256.01,1826.0
2024-08-14 13:55:00,256.12,256.78,256.01,256.69,1769.0,256.12,256.78,256.01,256.69,1769.0
2024-08-14 14:00:00,256.69,256.69,256.34,256.5,5700.0,256.69,256.69,256.34,256.5,5700.0
2024-08-14 14:05:00,256.5,256.62,256.27,256.38,1037.0,256.5,256.62,256.27,256.38,1037.0
2024-08-14 14:10:00,256.32,256.42,256.31,256.42,764.0,256.32,256.42,256.31,256.42,764.0
2024-08-14 14:15:00,256.15,256.27,256.15,256.21,800.0,256.15,256.27,256.15,256.21,800.0
2024-08-14 14:20:00,256.01,256.01,255.77,255.89,1529.0,256.01,256.01,255.77,255.89,1529.0
2024-08-14 14:25:00,255.64,256.04,255.64,255.96,5453.0,255.64,256.04,255.64,255.96,5453.0
2024-08-14 14:30:00,255.96,256.4,255.95,256.39,1400.0,255.96,256.4,255.95,256.39,1400.0
2024-08-14 14:35:00,256.46,256.46,255.79,256.18,6006.0,256.46,256.46,255.79,256.18,6006.0
2024-08-14 14:40:00,256.16,256.56,256.16,256.56,1145.0,256.16,256.56,256.16,256.56,1145.0
2024-08-14 14:45:00,256.58,256.58,256.58,256.58,100.0,256.58,256.58,256.58,256.58,100.0
2024-08-14 14:50:00,256.84,256.91,256.67,256.78,5414.0,256.84,256.91,256.67,256.78,5414.0
2024-08-14 14:55:00,256.85,257.18,256.78,257.11,6414.0,256.85,257.18,256.78,257.11,6414.0
2024-08-14 15:00:00,256.89,257.18,256.89,257.12,2152.0,256.89,257.18,256.89,257.12,2152.0
2024-08-14 15:05:00,257.04,257.64,256.87,256.88,4274.0,257.04,257.64,256.87,256.88,4274.0
2024-08-14 15:10:00,256.95,256.95,256.17,256.22,5688.0,256.95,256.95,256.17,256.22,5688.0
2024-08-14 15:15:00,255.89,256.26,255.89,256.26,1300.0,255.89,256.26,255.89,256.26,1300.0
2024-08-14 15:20:00,256.32,256.59,256.32,256.44,2499.0,256.32,256.59,256.32,256.44,2499.0
2024-08-14 15:25:00,256.44,256.77,256.44,256.56,2401.0,256.44,256.77,256.44,256.56,2401.0
2024-08-14 15:30:00,256.35,256.35,255.82,255.97,2811.0,256.35,256.35,255.82,255.97,2811.0
2024-08-14 15:35:00,255.99,256.39,255.86,256.22,7622.0,255.99,256.39,255.86,256.22,7622.0
2024-08-14 15:40:00,256.05,256.16,256.0,256.14,1975.0,256.05,256.16,256.0,256.14,1975.0
2024-08-14 15:45:00,256.1,256.19,255.7,256.19,8940.0,256.1,256.19,255.7,256.19,8940.0
2024-08-14 15:50:00,256.32,256.32,255.49,255.79,9537.0,256.32,256.32,255.49,255.79,9537.0
2024-08-14 15:55:00,255.61,256.03,254.98,255.71,38352.0,255.61,256.03,254.98,255.71,38352.0
2024-08-15 09:30:00,263.98,266.31,263.98,265.82,9331.0,263.98,266.31,263.98,265.82,9331.0
2024-08-15 09:35:00,265.81,266.13,264.93,265.43,6241.0,265.81,266.13,264.93,265.43,6241.0
2024-08-15 09:40:00,265.78,266.02,265.09,265.27,3756.0,265.78,266.02,265.09,265.27,3756.0
2024-08-15 09:45:00,264.8,264.9,263.32,263.36,2458.0,264.8,264.9,263.32,263.36,2458.0
2024-08-15 09:50:00,263.49,264.12,262.66,262.88,4458.0,263.49,264.12,262.66,262.88,4458.0
2024-08-15 09:55:00,262.41,262.75,261.51,261.54,6593.0,262.41,262.75,261.51,261.54,6593.0
2024-08-15 10:00:00,261.64,262.58,261.37,262.41,5891.0,261.64,262.58,261.37,262.41,5891.0
2024-08-15 10:05:00,262.0,262.39,261.55,261.58,7675.0,262.0,262.39,261.55,261.58,7675.0
2024-08-15 10:10:00,261.82,262.74,261.81,262.61,5701.0,261.82,262.74,261.81,262.61,5701.0
2024-08-15 10:15:00,262.48,262.77,262.05,262.59,7564.0,262.48,262.77,262.05,262.59,7564.0
2024-08-15 10:20:00,262.71,263.0,262.7,262.85,4894.0,262.71,263.0,262.7,262.85,4894.0
2024-08-15 10:25:00,262.82,262.99,262.4,262.88,7659.0,262.82,262.99,262.4,262.88,7659.0
2024-08-15 10:30:00,262.98,263.56,262.55,262.97,11722.0,262.98,263.56,262.55,262.97,11722.0
2024-08-15 10:35:00,262.88,263.34,262.41,262.88,2276.0,262.88,263.34,262.41,262.88,2276.0
2024-08-15 10:40:00,262.97,263.0,262.41,263.0,3305.0,262.97,263.0,262.41,263.0,3305.0
2024-08-15 10:45:00,263.21,263.8,263.21,263.43,911.0,263.21,263.8,263.21,263.43,911.0
2024-08-15 10:50:00,263.66,263.87,263.45,263.5,1436.0,263.66,263.87,263.45,263.5,1436.0
2024-08-15 10:55:00,263.43,263.96,263.25,263.71,909.0,263.43,263.96,263.25,263.71,909.0
2024-08-15 11:00:00,263.91,264.1,263.45,264.1,1309.0,263.91,264.1,263.45,264.1,1309.0
2024-08-15 11:05:00,264.3,264.48,264.01,264.01,1004.0,264.3,264.48,264.01,264.01,1004.0
2024-08-15 11:10:00,264.14,264.5,263.64,264.13,1511.0,264.14,264.5,263.64,264.13,1511.0
2024-08-15 11:15:00,264.47,264.47,264.06,264.06,500.0,264.47,264.47,264.06,264.06,500.0
2024-08-15 11:20:00,264.36,264.36,264.08,264.34,900.0,264.36,264.36,264.08,264.34,900.0
2024-08-15 11:25:00,264.33,264.33,263.72,263.8,1900.0,264.33,264.33,263.72,263.8,1900.0
2024-08-15 11:30:00,263.68,264.2,263.68,264.14,1100.0,263.68,264.2,263.68,264.14,1100.0
2024-08-15 11:35:00,263.97,264.15,263.75,263.84,1507.0,263.97,264.15,263.75,263.84,1507.0
2024-08-15 11:40:00,264.18,264.39,263.89,263.89,1516.0,264.18,264.39,263.89,263.89,1516.0
2024-08-15 11:45:00,264.09,265.08,263.92,265.07,8234.0,264.09,265.08,263.92,265.07,8234.0
2024-08-15 11:50:00,265.16,265.39,265.04,265.15,2154.0,265.16,265.39,265.04,265.15,2154.0
2024-08-15 11:55:00,265.23,265.23,264.94,265.0,1916.0,265.23,265.23,264.94,265.0,1916.0
2024-08-15 12:00:00,264.93,265.1,264.51,264.72,4012.0,264.93,265.1,264.51,264.72,4012.0
2024-08-15 12:05:00,264.89,264.91,264.33,264.6,2634.0,264.89,264.91,264.33,264.6,2634.0
2024-08-15 12:10:00,264.63,265.5,264.62,265.49,2213.0,264.63,265.5,264.62,265.49,2213.0
2024-08-15 12:15:00,265.09,265.47,264.03,264.12,11714.0,265.09,265.47,264.03,264.12,11714.0
2024-08-15 12:20:00,264.36,265.11,264.11,265.11,2962.0,264.36,265.11,264.11,265.11,2962.0
2024-08-15 12:25:00,265.1,265.15,264.58,265.07,2879.0,265.1,265.15,264.58,265.07,2879.0
2024-08-15 12:30:00,265.23,265.39,264.78,265.39,3839.0,265.23,265.39,264.78,265.39,3839.0
2024-08-15 12:35:00,265.2,265.75,265.2,265.48,3891.0,265.2,265.75,265.2,265.48,3891.0
2024-08-15 12:40:00,265.49,265.84,265.48,265.8,1507.0,265.49,265.84,265.48,265.8,1507.0
2024-08-15 12:45:00,265.55,265.8,265.14,265.27,3616.0,265.55,265.8,265.14,265.27,3616.0
2024-08-15 12:50:00,265.32,265.34,264.84,265.11,4115.0,265.32,265.34,264.84,265.11,4115.0
2024-08-15 12:55:00,265.11,265.89,265.09,265.88,2767.0,265.11,265.89,265.09,265.88,2767.0
2024-08-15 13:00:00,265.84,265.87,265.38,265.87,2757.0,265.84,265.87,265.38,265.87,2757.0
2024-08-15 13:05:00,265.89,265.9,265.4,265.56,4104.0,265.89,265.9,265.4,265.56,4104.0
2024-08-15 13:10:00,265.4,265.96,265.39,265.85,2130.0,265.4,265.96,265.39,265.85,2130.0
2024-08-15 13:15:00,265.92,266.11,265.72,265.97,3955.0,265.92,266.11,265.72,265.97,3955.0
2024-08-15 13:20:00,266.0,266.58,265.85,266.54,2485.0,266.0,266.58,265.85,266.54,2485.0
2024-08-15 13:25:00,266.66,266.66,266.18,266.34,2163.0,266.66,266.66,266.18,266.34,2163.0
2024-08-15 13:30:00,266.19,266.63,266.19,266.48,2896.0,266.19,266.63,266.19,266.48,2896.0
2024-08-15 13:35:00,266.48,266.85,266.44,266.63,2730.0,266.48,266.85,266.44,266.63,2730.0
2024-08-15 13:40:00,266.81,266.81,266.18,266.38,3920.0,266.81,266.81,266.18,266.38,3920.0
2024-08-15 13:45:00,266.64,266.64,266.44,266.54,1193.0,266.64,266.64,266.44,266.54,1193.0
2024-08-15 13:50:00,266.42,266.54,266.29,266.38,3450.0,266.42,266.54,266.29,266.38,3450.0
2024-08-15 13:55:00,266.24,266.64,266.24,266.5,4002.0,266.24,266.64,266.24,266.5,4002.0
2024-08-15 14:00:00,266.45,266.57,266.01,266.56,3449.0,266.45,266.57,266.01,266.56,3449.0
2024-08-15 14:05:00,266.63,266.68,266.36,266.44,2333.0,266.63,266.68,266.36,266.44,2333.0
2024-08-15 14:10:00,266.43,266.63,266.08,266.09,3504.0,266.43,266.63,266.08,266.09,3504.0
2024-08-15 14:15:00,265.93,266.61,265.68,266.31,2306.0,265.93,266.61,265.68,266.31,2306.0
2024-08-15 14:20:00,266.49,266.59,266.34,266.4,1301.0,266.49,266.59,266.34,266.4,1301.0
2024-08-15 14:25:00,266.67,266.78,266.34,266.56,1894.0,266.67,266.78,266.34,266.56,1894.0
2024-08-15 14:30:00,266.76,266.76,266.34,266.56,2398.0,266.76,266.76,266.34,266.56,2398.0
2024-08-15 14:35:00,266.63,266.84,266.18,266.46,4510.0,266.63,266.84,266.18,266.46,4510.0
2024-08-15 14:40:00,266.56,266.7,266.21,266.28,7043.0,266.56,266.7,266.21,266.28,7043.0
2024-08-15 14:45:00,266.28,266.74,265.98,266.35,34937.0,266.28,266.74,265.98,266.35,34937.0
2024-08-15 14:50:00,266.35,266.59,266.09,266.14,32208.0,266.35,266.59,266.09,266.14,32208.0
2024-08-15 14:55:00,266.12,266.31,265.99,266.18,9208.0,266.12,266.31,265.99,266.18,9208.0
2024-08-15 15:00:00,266.1,266.29,265.98,266.13,12385.0,266.1,266.29,265.98,266.13,12385.0
2024-08-15 15:05:00,266.17,266.19,265.98,266.16,6685.0,266.17,266.19,265.98,266.16,6685.0
2024-08-15 15:10:00,266.16,266.21,266.03,266.1,5571.0,266.16,266.21,266.03,266.1,5571.0
2024-08-15 15:15:00,266.1,267.58,266.09,266.94,32159.0,266.1,267.58,266.09,266.94,32159.0
2024-08-15 15:20:00,266.86,267.1,266.86,267.0,13741.0,266.86,267.1,266.86,267.0,13741.0
2024-08-15 15:25:00,267.03,267.5,266.87,266.94,71770.0,267.03,267.5,266.87,266.94,71770.0
2024-08-15 15:30:00,266.94,267.19,266.72,266.91,5458.0,266.94,267.19,266.72,266.91,5458.0
2024-08-15 15:35:00,266.91,267.09,266.64,266.73,3773.0,266.91,267.09,266.64,266.73,3773.0
2024-08-15 15:40:00,266.69,266.76,265.63,265.78,10301.0,266.69,266.76,265.63,265.78,10301.0
2024-08-15 15:45:00,265.69,265.71,264.79,265.11,5102.0,265.69,265.71,264.79,265.11,5102.0
2024-08-15 15:50:00,265.2,265.21,264.46,264.55,11732.0,265.2,265.21,264.46,264.55,11732.0
2024-08-15 15:55:00,264.65,265.37,264.53,264.88,44294.0,264.65,265.37,264.53,264.88,44294.0
2024-08-16 09:30:00,260.64,263.15,260.64,263.14,7505.0,260.64,263.15,260.64,263.14,7505.0
2024-08-16 09:35:00,262.74,263.73,262.5,263.5,2383.0,262.74,263.73,262.5,263.5,2383.0
2024-08-16 09:40:00,263.74,264.09,263.04,263.04,1100.0,263.74,264.09,263.04,263.04,1100.0
2024-08-16 09:45:00,263.81,263.81,261.82,262.61,1388.0,263.81,263.81,261.82,262.61,1388.0
2024-08-16 09:50:00,263.14,263.75,262.11,262.29,3413.0,263.14,263.75,262.11,262.29,3413.0
2024-08-16 09:55:00,263.0,263.36,262.66,262.67,2300.0,263.0,263.36,262.66,262.67,2300.0
2024-08-16 10:00:00,263.13,263.2,262.34,262.34,2400.0,263.13,263.2,262.34,262.34,2400.0
2024-08-16 10:05:00,262.33,263.43,261.09,261.47,3626.0,262.33,263.43,261.09,261.47,3626.0
2024-08-16 10:10:00,261.6,261.96,261.43,261.85,6403.0,261.6,261.96,261.43,261.85,6403.0
2024-08-16 10:15:00,261.84,262.15,261.4,261.4,1081.0,261.84,262.15,261.4,261.4,1081.0
2024-08-16 10:20:00,261.7,261.7,261.7,261.7,100.0,261.7,261.7,261.7,261.7,100.0
2024-08-16 10:25:00,261.66,261.66,261.66,261.66,100.0,261.66,261.66,261.66,261.66,100.0
2024-08-16 10:30:00,261.29,261.6,261.25,261.38,700.0,261.29,261.6,261.25,261.38,700.0
2024-08-16 10:35:00,261.66,261.82,261.55,261.62,1150.0,261.66,261.82,261.55,261.62,1150.0
2024-08-16 10:40:00,261.6,262.0,261.23,261.86,2502.0,261.6,262.0,261.23,261.86,2502.0
2024-08-16 10:45:00,261.85,261.85,261.81,261.85,5166.0,261.85,261.85,261.81,261.85,5166.0
2024-08-16 10:50:00,262.11,262.43,261.62,261.65,8949.0,262.11,262.43,261.62,261.65,8949.0
2024-08-16 10:55:00,261.64,262.27,261.64,261.94,2224.0,261.64,262.27,261.64,261.94,2224.0
2024-08-16 11:00:00,261.92,262.21,261.88,262.21,800.0,261.92,262.21,261.88,262.21,800.0
2024-08-16 11:05:00,262.35,262.52,262.12,262.21,800.0,262.35,262.52,262.12,262.21,800.0
2024-08-16 11:10:00,261.92,262.17,261.9,262.17,940.0,261.92,262.17,261.9,262.17,940.0
2024-08-16 11:15:00,261.99,262.03,261.72,261.81,1548.0,261.99,262.03,261.72,261.81,1548.0
2024-08-16 11:20:00,261.59,261.67,261.47,261.63,500.0,261.59,261.67,261.47,261.63,500.0
2024-08-16 11:25:00,261.28,262.36,261.28,261.98,2848.0,261.28,262.36,261.28,261.98,2848.0
2024-08-16 11:30:00,261.98,262.0,261.97,262.0,200.0,261.98,262.0,261.97,262.0,200.0
2024-08-16 11:35:00,261.96,262.09,261.53,261.53,2332.0,261.96,262.09,261.53,261.53,2332.0
2024-08-16 11:40:00,261.58,261.65,261.38,261.65,700.0,261.58,261.65,261.38,261.65,700.0
2024-08-16 11:45:00,261.72,262.07,261.65,262.03,2438.0,261.72,262.07,261.65,262.03,2438.0
2024-08-16 11:50:00,261.8,262.09,261.67,262.09,3767.0,261.8,262.09,261.67,262.09,3767.0
2024-08-16 11:55:00,262.09,262.09,261.88,262.06,1700.0,262.09,262.09,261.88,262.06,1700.0
2024-08-16 12:00:00,261.79,261.79,261.66,261.66,1300.0,261.79,261.79,261.66,261.66,1300.0
2024-08-16 12:05:00,261.8,261.8,261.79,261.8,100.0,261.8,261.8,261.79,261.8,100.0
2024-08-16 12:10:00,261.6,262.11,261.6,262.11,1615.0,261.6,262.11,261.6,262.11,1615.0
2024-08-16 12:15:00,262.0,262.25,262.0,262.25,1559.0,262.0,262.25,262.0,262.25,1559.0
2024-08-16 12:20:00,262.02,262.14,262.02,262.13,300.0,262.02,262.14,262.02,262.13,300.0
2024-08-16 12:25:00,262.1,262.1,261.67,261.82,1829.0,262.1,262.1,261.67,261.82,1829.0
2024-08-16 12:30:00,261.98,262.42,261.98,262.42,3300.0,261.98,262.42,261.98,262.42,3300.0
2024-08-16 12:35:00,262.27,262.42,262.21,262.21,2626.0,262.27,262.42,262.21,262.21,2626.0
2024-08-16 12:40:00,262.12,262.52,261.97,262.41,5206.0,262.12,262.52,261.97,262.41,5206.0
2024-08-16 12:45:00,262.49,263.01,262.49,263.01,2300.0,262.49,263.01,262.49,263.01,2300.0
2024-08-16 12:50:00,263.17,263.17,262.93,263.03,5150.0,263.17,263.17,262.93,263.03,5150.0
2024-08-16 12:55:00,263.03,263.67,262.97,263.26,15848.0,263.03,263.67,262.97,263.26,15848.0
2024-08-16 13:00:00,263.49,263.57,263.29,263.29,6555.0,263.49,263.57,263.29,263.29,6555.0
2024-08-16 13:05:00,263.13,263.27,262.89,262.9,13344.0,263.13,263.27,262.89,262.9,13344.0
2024-08-16 13:10:00,262.94,262.94,262.66,262.66,400.0,262.94,262.94,262.66,262.66,400.0
2024-08-16 13:15:00,262.75,262.85,262.66,262.83,1000.0,262.75,262.85,262.66,262.83,1000.0
2024-08-16 13:20:00,262.96,262.97,262.84,262.85,400.0,262.96,262.97,262.84,262.85,400.0
2024-08-16 13:25:00,262.85,262.92,262.56,262.78,2302.0,262.85,262.92,262.56,262.78,2302.0
2024-08-16 13:30:00,262.75,262.8,262.6,262.8,1591.0,262.75,262.8,262.6,262.8,1591.0
2024-08-16 13:35:00,262.79,263.07,262.77,262.97,14467.0,262.79,263.07,262.77,262.97,14467.0
2024-08-16 13:40:00,262.99,263.28,262.71,262.73,9645.0,262.99,263.28,262.71,262.73,9645.0
2024-08-16 13:45:00,262.65,262.65,262.48,262.5,900.0,262.65,262.65,262.48,262.5,900.0
2024-08-16 13:50:00,262.39,262.39,262.06,262.06,832.0,262.39,262.39,262.06,262.06,832.0
2024-08-16 13:55:00,262.0,262.54,262.0,262.54,3191.0,262.0,262.54,262.0,262.54,3191.0
2024-08-16 14:00:00,262.44,262.99,262.44,262.85,4885.0,262.44,262.99,262.44,262.85,4885.0
2024-08-16 14:05:00,262.87,263.3,262.87,263.18,1900.0,262.87,263.3,262.87,263.18,1900.0
2024-08-16 14:10:00,263.18,263.18,262.93,262.97,3458.0,263.18,263.18,262.93,262.97,3458.0
2024-08-16 14:15:00,262.96,263.01,262.75,262.95,12311.0,262.96,263.01,262.75,262.95,12311.0
2024-08-16 14:20:00,262.94,263.0,262.73,262.93,11959.0,262.94,263.0,262.73,262.93,11959.0
2024-08-16 14:25:00,262.93,263.19,262.88,263.0,27887.0,262.93,263.19,262.88,263.0,27887.0
2024-08-16 14:30:00,263.0,263.21,262.93,263.21,47739.0,263.0,263.21,262.93,263.21,47739.0
2024-08-16 14:35:00,263.25,263.44,263.22,263.38,3323.0,263.25,263.44,263.22,263.38,3323.0
2024-08-16 14:40:00,263.34,264.0,263.33,263.41,4945.0,263.34,264.0,263.33,263.41,4945.0
2024-08-16 14:45:00,263.36,263.75,263.29,263.53,3066.0,263.36,263.75,263.29,263.53,3066.0
2024-08-16 14:50:00,263.53,263.53,262.99,263.29,6027.0,263.53,263.53,262.99,263.29,6027.0
2024-08-16 14:55:00,263.39,263.58,263.38,263.45,3068.0,263.39,263.58,263.38,263.45,3068.0
2024-08-16 15:00:00,263.47,263.47,263.14,263.14,4430.0,263.47,263.47,263.14,263.14,4430.0
2024-08-16 15:05:00,263.25,263.28,263.01,263.1,2623.0,263.25,263.28,263.01,263.1,2623.0
2024-08-16 15:10:00,263.12,263.12,262.75,263.02,10096.0,263.12,263.12,262.75,263.02,10096.0
2024-08-16 15:15:00,262.98,263.08,262.93,262.99,6562.0,262.98,263.08,262.93,262.99,6562.0
2024-08-16 15:20:00,263.05,263.11,262.75,263.0,22043.0,263.05,263.11,262.75,263.0,22043.0
2024-08-16 15:25:00,262.99,263.73,262.99,263.61,9355.0,262.99,263.73,262.99,263.61,9355.0
2024-08-16 15:30:00,263.72,264.04,263.39,263.95,5353.0,263.72,264.04,263.39,263.95,5353.0
2024-08-16 15:35:00,263.95,264.56,263.95,264.38,6830.0,263.95,264.56,263.95,264.38,6830.0
2024-08-16 15:40:00,264.49,264.68,264.21,264.53,8477.0,264.49,264.68,264.21,264.53,8477.0
2024-08-16 15:45:00,264.52,264.86,264.38,264.59,8330.0,264.52,264.86,264.38,264.59,8330.0
2024-08-16 15:50:00,264.59,265.26,264.42,264.8,16236.0,264.59,265.26,264.42,264.8,16236.0
2024-08-16 15:55:00,264.7,264.84,264.07,264.3,46297.0,264.7,264.84,264.07,264.3,46297.0
2024-08-19 09:30:00,266.0,267.17,265.19,266.81,12351.0,266.0,267.17,265.19,266.81,12351.0
2024-08-19 09:35:00,266.97,267.54,266.43,266.43,1199.0,266.97,267.54,266.43,266.43,1199.0
2024-08-19 09:40:00,266.19,266.82,264.38,264.88,6277.0,266.19,266.82,264.38,264.88,6277.0
2024-08-19 09:45:00,264.2,264.86,264.17,264.52,3700.0,264.2,264.86,264.17,264.52,3700.0
2024-08-19 09:50:00,264.63,265.35,264.28,264.46,8467.0,264.63,265.35,264.28,264.46,8467.0
2024-08-19 09:55:00,264.46,265.15,264.07,264.59,16574.0,264.46,265.15,264.07,264.59,16574.0
2024-08-19 10:00:00,264.31,264.96,264.3,264.6,2701.0,264.31,264.96,264.3,264.6,2701.0
2024-08-19 10:05:00,264.83,265.21,264.5,264.8,4259.0,264.83,265.21,264.5,264.8,4259.0
2024-08-19 10:10:00,264.81,264.92,264.31,264.31,2034.0,264.81,264.92,264.31,264.31,2034.0
2024-08-19 10:15:00,264.42,264.43,264.17,264.24,1781.0,264.42,264.43,264.17,264.24,1781.0
2024-08-19 10:20:00,264.1,264.66,264.1,264.66,4917.0,264.1,264.66,264.1,264.66,4917.0
2024-08-19 10:25:00,264.55,264.98,264.55,264.74,1400.0,264.55,264.98,264.55,264.74,1400.0
2024-08-19 10:30:00,264.87,265.03,264.69,264.88,2457.0,264.87,265.03,264.69,264.88,2457.0
2024-08-19 10:35:00,265.01,265.08,264.79,264.94,1300.0,265.01,265.08,264.79,264.94,1300.0
2024-08-19 10:40:00,264.79,264.79,263.59,264.51,12300.0,264.79,264.79,263.59,264.51,12300.0
2024-08-19 10:45:00,264.68,264.68,264.09,264.62,1200.0,264.68,264.68,264.09,264.62,1200.0
2024-08-19 10:50:00,264.56,264.89,264.48,264.86,3267.0,264.56,264.89,264.48,264.86,3267.0
2024-08-19 10:55:00,264.87,265.21,264.52,265.16,3202.0,264.87,265.21,264.52,265.16,3202.0
2024-08-19 11:00:00,265.06,265.66,264.8,265.66,9712.0,265.06,265.66,264.8,265.66,9712.0
2024-08-19 11:05:00,265.36,265.5,265.19,265.5,2300.0,265.36,265.5,265.19,265.5,2300.0
2024-08-19 11:10:00,265.59,265.88,265.46,265.82,2806.0,265.59,265.88,265.46,265.82,2806.0
2024-08-19 11:15:00,265.67,265.67,265.59,265.67,1928.0,265.67,265.67,265.59,265.67,1928.0
2024-08-19 11:20:00,265.68,266.02,265.68,266.01,2567.0,265.68,266.02,265.68,266.01,2567.0
2024-08-19 11:25:00,266.03,266.2,265.44,265.47,2998.0,266.03,266.2,265.44,265.47,2998.0
2024-08-19 11:30:00,265.5,265.76,265.5,265.76,1834.0,265.5,265.76,265.5,265.76,1834.0
2024-08-19 11:35:00,265.73,266.1,265.57,266.1,4634.0,265.73,266.1,265.57,266.1,4634.0
2024-08-19 11:40:00,266.22,266.69,266.06,266.25,3824.0,266.22,266.69,266.06,266.25,3824.0
2024-08-19 11:45:00,266.26,266.26,265.73,265.86,3925.0,266.26,266.26,265.73,265.86,3925.0
2024-08-19 11:50:00,265.81,265.97,265.7,265.97,500.0,265.81,265.97,265.7,265.97,500.0
2024-08-19 11:55:00,265.98,265.98,265.3,265.53,4268.0,265.98,265.98,265.3,265.53,4268.0
2024-08-19 12:00:00,265.76,265.81,265.64,265.64,1300.0,265.76,265.81,265.64,265.64,1300.0
2024-08-19 12:05:00,265.63,265.94,265.63,265.83,1506.0,265.63,265.94,265.63,265.83,1506.0
2024-08-19 12:10:00,265.88,265.97,265.72,265.73,770.0,265.88,265.97,265.72,265.73,770.0
2024-08-19 12:15:00,265.86,265.94,265.77,265.87,1300.0,265.86,265.94,265.77,265.87,1300.0
2024-08-19 12:20:00,265.8,265.84,265.21,265.24,10267.0,265.8,265.84,265.21,265.24,10267.0
2024-08-19 12:25:00,265.22,265.31,265.21,265.31,1001.0,265.22,265.31,265.21,265.31,1001.0
2024-08-19 12:30:00,265.31,265.66,265.31,265.65,2918.0,265.31,265.66,265.31,265.65,2918.0
2024-08-19 12:35:00,265.61,265.69,265.57,265.62,1800.0,265.61,265.69,265.57,265.62,1800.0
2024-08-19 12:40:00,265.7,265.72,265.5,265.72,2498.0,265.7,265.72,265.5,265.72,2498.0
2024-08-19 12:45:00,265.79,265.99,265.67,265.67,2208.0,265.79,265.99,265.67,265.67,2208.0
2024-08-19 12:50:00,265.71,265.92,265.7,265.74,3376.0,265.71,265.92,265.7,265.74,3376.0
2024-08-19 12:55:00,265.73,265.78,265.28,265.28,3465.0,265.73,265.78,265.28,265.28,3465.0
2024-08-19 13:00:00,265.14,265.15,265.14,265.15,200.0,265.14,265.15,265.14,265.15,200.0
2024-08-19 13:05:00,265.23,265.51,265.23,265.49,328.0,265.23,265.51,265.23,265.49,328.0
2024-08-19 13:10:00,265.52,265.84,265.52,265.74,1542.0,265.52,265.84,265.52,265.74,1542.0
2024-08-19 13:15:00,265.86,265.86,265.49,265.49,901.0,265.86,265.86,265.49,265.49,901.0
2024-08-19 13:20:00,265.66,265.71,265.46,265.47,1169.0,265.66,265.71,265.46,265.47,1169.0
2024-08-19 13:25:00,265.4,265.44,265.12,265.29,1400.0,265.4,265.44,265.12,265.29,1400.0
2024-08-19 13:30:00,265.09,265.12,265.09,265.12,406.0,265.09,265.12,265.09,265.12,406.0
2024-08-19 13:35:00,265.27,265.46,265.21,265.21,3725.0,265.27,265.46,265.21,265.21,3725.0
2024-08-19 13:40:00,265.07,265.23,265.05,265.23,601.0,265.07,265.23,265.05,265.23,601.0
2024-08-19 13:45:00,265.41,265.41,265.16,265.37,1800.0,265.41,265.41,265.16,265.37,1800.0
2024-08-19 13:50:00,265.33,265.33,264.85,264.97,2355.0,265.33,265.33,264.85,264.97,2355.0
2024-08-19 13:55:00,264.93,265.11,264.91,264.96,4098.0,264.93,265.11,264.91,264.96,4098.0
2024-08-19 14:00:00,265.08,265.3,265.08,265.3,700.0,265.08,265.3,265.08,265.3,700.0
2024-08-19 14:05:00,265.25,265.25,265.07,265.15,1095.0,265.25,265.25,265.07,265.15,1095.0
2024-08-19 14:10:00,265.08,265.2,264.78,264.88,1600.0,265.08,265.2,264.78,264.88,1600.0
2024-08-19 14:15:00,264.92,264.92,264.92,264.92,200.0,264.92,264.92,264.92,264.92,200.0
2024-08-19 14:20:00,264.96,265.2,264.73,264.73,3308.0,264.96,265.2,264.73,264.73,3308.0
2024-08-19 14:25:00,264.97,265.08,264.86,265.05,837.0,264.97,265.08,264.86,265.05,837.0
2024-08-19 14:30:00,265.1,265.12,264.75,265.03,2275.0,265.1,265.12,264.75,265.03,2275.0
2024-08-19 14:35:00,265.03,265.04,264.49,264.49,3347.0,265.03,265.04,264.49,264.49,3347.0
2024-08-19 14:40:00,264.59,264.87,264.59,264.81,1692.0,264.59,264.87,264.59,264.81,1692.0
2024-08-19 14:45:00,265.01,265.12,264.72,264.73,1868.0,265.01,265.12,264.72,264.73,1868.0
2024-08-19 14:50:00,264.75,264.86,264.62,264.86,900.0,264.75,264.86,264.62,264.86,900.0
2024-08-19 14:55:00,264.86,264.86,264.54,264.59,2657.0,264.86,264.86,264.54,264.59,2657.0
2024-08-19 15:00:00,264.54,264.74,264.54,264.61,1525.0,264.54,264.74,264.54,264.61,1525.0
2024-08-19 15:05:00,264.74,264.74,264.47,264.61,2106.0,264.74,264.74,264.47,264.61,2106.0
2024-08-19 15:10:00,264.58,264.58,264.28,264.28,11838.0,264.58,264.58,264.28,264.28,11838.0
2024-08-19 15:15:00,264.32,264.35,263.79,263.85,13411.0,264.32,264.35,263.79,263.85,13411.0
2024-08-19 15:20:00,263.84,263.85,262.73,263.11,16487.0,263.84,263.85,262.73,263.11,16487.0
2024-08-19 15:25:00,263.11,263.11,262.73,262.9,6376.0,263.11,263.11,262.73,262.9,6376.0
2024-08-19 15:30:00,262.91,262.93,262.62,262.69,5865.0,262.91,262.93,262.62,262.69,5865.0
2024-08-19 15:35:00,262.65,262.65,262.21,262.35,12458.0,262.65,262.65,262.21,262.35,12458.0
2024-08-19 15:40:00,262.35,262.8,262.34,262.79,8972.0,262.35,262.8,262.34,262.79,8972.0
2024-08-19 15:45:00,262.79,262.88,262.72,262.72,9807.0,262.79,262.88,262.72,262.72,9807.0
2024-08-19 15:50:00,262.94,264.43,262.82,264.43,33415.0,262.94,264.43,262.82,264.43,33415.0
2024-08-19 15:55:00,264.26,264.5,263.67,264.45,94351.0,264.26,264.5,263.67,264.45,94351.0
2024-08-20 09:30:00,264.86,266.14,264.45,264.45,20777.0,264.86,266.14,264.45,264.45,20777.0
2024-08-20 09:35:00,264.61,264.61,264.15,264.15,300.0,264.61,264.61,264.15,264.15,300.0
2024-08-20 09:40:00,264.49,265.49,264.46,265.48,4483.0,264.49,265.49,264.46,265.48,4483.0
2024-08-20 09:45:00,265.14,266.37,265.14,266.37,1184.0,265.14,266.37,265.14,266.37,1184.0
2024-08-20 09:50:00,266.19,266.39,265.85,266.21,1800.0,266.19,266.39,265.85,266.21,1800.0
2024-08-20 09:55:00,266.19,266.66,265.68,266.66,4128.0,266.19,266.66,265.68,266.66,4128.0
2024-08-20 10:00:00,266.66,267.02,266.38,266.66,1500.0,266.66,267.02,266.38,266.66,1500.0
2024-08-20 10:05:00,266.82,266.85,266.81,266.85,500.0,266.82,266.85,266.81,266.85,500.0
2024-08-20 10:10:00,266.75,266.75,265.95,266.04,3301.0,266.75,266.75,265.95,266.04,3301.0
2024-08-20 10:15:00,266.01,266.02,265.03,265.05,2108.0,266.01,266.02,265.03,265.05,2108.0
2024-08-20 10:20:00,265.01,265.61,264.86,265.06,6475.0,265.01,265.61,264.86,265.06,6475.0
2024-08-20 10:25:00,265.21,265.21,264.48,264.73,5400.0,265.21,265.21,264.48,264.73,5400.0
2024-08-20 10:30:00,264.81,265.02,264.62,264.88,2438.0,264.81,265.02,264.62,264.88,2438.0
2024-08-20 10:35:00,264.88,264.99,264.57,264.77,3020.0,264.88,264.99,264.57,264.77,3020.0
2024-08-20 10:40:00,264.59,264.83,264.17,264.35,3810.0,264.59,264.83,264.17,264.35,3810.0
2024-08-20 10:45:00,264.5,265.2,264.45,264.73,3197.0,264.5,265.2,264.45,264.73,3197.0
2024-08-20 10:50:00,264.74,265.03,264.69,264.69,2000.0,264.74,265.03,264.69,264.69,2000.0
2024-08-20 10:55:00,264.98,264.98,264.23,264.29,1800.0,264.98,264.98,264.23,264.29,1800.0
2024-08-20 11:00:00,264.28,264.38,264.14,264.23,2225.0,264.28,264.38,264.14,264.23,2225.0
2024-08-20 11:05:00,264.44,264.74,264.22,264.74,2690.0,264.44,264.74,264.22,264.74,2690.0
2024-08-20 11:10:00,264.62,264.72,264.48,264.48,1527.0,264.62,264.72,264.48,264.48,1527.0
2024-08-20 11:15:00,264.46,265.18,264.42,264.89,2203.0,264.46,265.18,264.42,264.89,2203.0
2024-08-20 11:20:00,264.94,264.95,264.68,264.68,2094.0,264.94,264.95,264.68,264.68,2094.0
2024-08-20 11:25:00,264.71,264.71,264.56,264.63,1300.0,264.71,264.71,264.56,264.63,1300.0
2024-08-20 11:30:00,264.51,264.98,264.41,264.98,4210.0,264.51,264.98,264.41,264.98,4210.0
2024-08-20 11:35:00,265.15,265.77,265.14,265.77,2528.0,265.15,265.77,265.14,265.77,2528.0
2024-08-20 11:40:00,265.57,265.68,265.5,265.65,1078.0,265.57,265.68,265.5,265.65,1078.0
2024-08-20 11:45:00,265.82,265.82,265.66,265.78,1408.0,265.82,265.82,265.66,265.78,1408.0
2024-08-20 11:50:00,265.78,265.78,265.48,265.63,1400.0,265.78,265.78,265.48,265.63,1400.0
2024-08-20 11:55:00,265.62,265.71,265.61,265.71,304.0,265.62,265.71,265.61,265.71,304.0
2024-08-20 12:00:00,265.57,265.6,265.26,265.4,3821.0,265.57,265.6,265.26,265.4,3821.0
2024-08-20 12:05:00,265.4,265.4,265.31,265.37,2141.0,265.4,265.4,265.31,265.37,2141.0
2024-08-20 12:10:00,265.22,265.22,264.79,264.9,2149.0,265.22,265.22,264.79,264.9,2149.0
2024-08-20 12:15:00,264.9,264.9,264.72,264.81,2100.0,264.9,264.9,264.72,264.81,2100.0
2024-08-20 12:20:00,264.63,264.78,264.07,264.25,1300.0,264.63,264.78,264.07,264.25,1300.0
2024-08-20 12:25:00,264.09,264.25,263.42,263.42,10901.0,264.09,264.25,263.42,263.42,10901.0
2024-08-20 12:30:00,263.35,263.5,263.27,263.48,500.0,263.35,263.5,263.27,263.48,500.0
2024-08-20 12:35:00,263.28,263.39,263.12,263.15,1400.0,263.28,263.39,263.12,263.15,1400.0
2024-08-20 12:40:00,263.11,263.39,262.68,262.85,11825.0,263.11,263.39,262.68,262.85,11825.0
2024-08-20 12:45:00,262.9,263.08,262.81,263.01,14666.0,262.9,263.08,262.81,263.01,14666.0
2024-08-20 12:50:00,263.04,263.38,262.83,262.92,31602.0,263.04,263.38,262.83,262.92,31602.0
2024-08-20 12:55:00,263.0,263.08,262.54,262.55,4306.0,263.0,263.08,262.54,262.55,4306.0
2024-08-20 13:00:00,262.49,262.49,261.88,262.33,15376.0,262.49,262.49,261.88,262.33,15376.0
2024-08-20 13:05:00,262.31,262.59,262.25,262.59,2441.0,262.31,262.59,262.25,262.59,2441.0
2024-08-20 13:10:00,262.57,262.98,262.55,262.8,3688.0,262.57,262.98,262.55,262.8,3688.0
2024-08-20 13:15:00,262.77,263.24,262.77,263.23,1200.0,262.77,263.24,262.77,263.23,1200.0
2024-08-20 13:20:00,263.09,263.36,263.08,263.36,1500.0,263.09,263.36,263.08,263.36,1500.0
2024-08-20 13:25:00,263.74,263.85,263.47,263.85,2309.0,263.74,263.85,263.47,263.85,2309.0
2024-08-20 13:30:00,263.79,263.96,263.71,263.78,2715.0,263.79,263.96,263.71,263.78,2715.0
2024-08-20 13:35:00,263.71,263.79,263.38,263.41,2864.0,263.71,263.79,263.38,263.41,2864.0
2024-08-20 13:40:00,263.41,263.41,263.13,263.16,2231.0,263.41,263.41,263.13,263.16,2231.0
2024-08-20 13:45:00,263.15,263.28,262.93,263.18,1903.0,263.15,263.28,262.93,263.18,1903.0
2024-08-20 13:50:00,263.01,263.15,262.98,263.13,1300.0,263.01,263.15,262.98,263.13,1300.0
2024-08-20 13:55:00,263.13,263.14,262.89,262.94,1207.0,263.13,263.14,262.89,262.94,1207.0
2024-08-20 14:00:00,262.86,262.94,262.8,262.8,691.0,262.86,262.94,262.8,262.8,691.0
2024-08-20 14:05:00,262.75,262.87,262.71,262.85,935.0,262.75,262.87,262.71,262.85,935.0
2024-08-20 14:10:00,262.71,263.08,262.71,262.93,8793.0,262.71,263.08,262.71,262.93,8793.0
2024-08-20 14:15:00,262.99,263.25,262.98,263.14,4456.0,262.99,263.25,262.98,263.14,4456.0
2024-08-20 14:20:00,263.19,263.36,263.07,263.28,6513.0,263.19,263.36,263.07,263.28,6513.0
2024-08-20 14:25:00,263.25,263.25,262.93,263.13,4292.0,263.25,263.25,262.93,263.13,4292.0
2024-08-20 14:30:00,263.23,263.23,263.07,263.13,450.0,263.23,263.23,263.07,263.13,450.0
2024-08-20 14:35:00,263.2,263.24,263.13,263.24,4280.0,263.2,263.24,263.13,263.24,4280.0
2024-08-20 14:40:00,263.24,263.57,263.24,263.37,5716.0,263.24,263.57,263.24,263.37,5716.0
2024-08-20 14:45:00,263.34,263.38,263.2,263.35,2073.0,263.34,263.38,263.2,263.35,2073.0
2024-08-20 14:50:00,263.35,263.47,263.27,263.38,4189.0,263.35,263.47,263.27,263.38,4189.0
2024-08-20 14:55:00,263.38,263.38,263.21,263.23,2134.0,263.38,263.38,263.21,263.23,2134.0
2024-08-20 15:00:00,263.23,263.37,263.22,263.37,2979.0,263.23,263.37,263.22,263.37,2979.0
2024-08-20 15:05:00,263.38,263.63,263.37,263.63,1000.0,263.38,263.63,263.37,263.63,1000.0
2024-08-20 15:10:00,263.65,263.71,263.58,263.68,2848.0,263.65,263.71,263.58,263.68,2848.0
2024-08-20 15:15:00,263.65,263.65,263.47,263.52,3047.0,263.65,263.65,263.47,263.52,3047.0
2024-08-20 15:20:00,263.52,263.77,263.52,263.77,3716.0,263.52,263.77,263.52,263.77,3716.0
2024-08-20 15:25:00,263.82,263.82,263.58,263.58,4606.0,263.82,263.82,263.58,263.58,4606.0
2024-08-20 15:30:00,263.57,263.75,263.36,263.49,4123.0,263.57,263.75,263.36,263.49,4123.0
2024-08-20 15:35:00,263.55,263.68,263.34,263.4,4102.0,263.55,263.68,263.34,263.4,4102.0
2024-08-20 15:40:00,263.41,263.84,263.35,263.63,8955.0,263.41,263.84,263.35,263.63,8955.0
2024-08-20 15:45:00,263.63,264.03,263.63,264.03,9392.0,263.63,264.03,263.63,264.03,9392.0
2024-08-20 15:50:00,264.08,264.18,263.27,263.55,17712.0,264.08,264.18,263.27,263.55,17712.0
2024-08-20 15:55:00,263.57,264.45,263.48,264.13,60094.0,263.57,264.45,263.48,264.13,60094.0
2024-08-21 09:30:00,272.0,274.22,271.8,272.13,36876.0,272.0,274.22,271.8,272.13,36876.0
2024-08-21 09:35:00,272.1,272.15,271.01,271.18,8387.0,272.1,272.15,271.01,271.18,8387.0
2024-08-21 09:40:00,271.18,271.66,270.66,270.89,4832.0,271.18,271.66,270.66,270.89,4832.0
2024-08-21 09:45:00,271.35,271.56,270.26,270.5,3384.0,271.35,271.56,270.26,270.5,3384.0
2024-08-21 09:50:00,270.54,270.9,269.32,269.32,5193.0,270.54,270.9,269.32,269.32,5193.0
2024-08-21 09:55:00,269.77,271.27,269.77,270.48,2559.0,269.77,271.27,269.77,270.48,2559.0
2024-08-21 10:00:00,270.93,271.33,270.76,271.03,2813.0,270.93,271.33,270.76,271.03,2813.0
2024-08-21 10:05:00,271.01,272.21,270.98,272.05,8291.0,271.01,272.21,270.98,272.05,8291.0
2024-08-21 10:10:00,271.91,272.24,270.92,270.92,3002.0,271.91,272.24,270.92,270.92,3002.0
2024-08-21 10:15:00,270.83,271.36,270.83,271.33,1249.0,270.83,271.36,270.83,271.33,1249.0
2024-08-21 10:20:00,271.67,272.27,271.15,272.27,2139.0,271.67,272.27,271.15,272.27,2139.0
2024-08-21 10:25:00,271.87,272.15,271.87,272.07,1384.0,271.87,272.15,271.87,272.07,1384.0
2024-08-21 10:30:00,271.98,272.22,271.36,271.41,6119.0,271.98,272.22,271.36,271.41,6119.0
2024-08-21 10:35:00,271.61,272.23,271.53,271.97,1201.0,271.61,272.23,271.53,271.97,1201.0
2024-08-21 10:40:00,272.14,272.45,272.12,272.33,3110.0,272.14,272.45,272.12,272.33,3110.0
2024-08-21 10:45:00,272.28,272.28,271.56,271.56,1146.0,272.28,272.28,271.56,271.56,1146.0
2024-08-21 10:50:00,271.01,271.09,270.34,270.5,2107.0,271.01,271.09,270.34,270.5,2107.0
2024-08-21 10:55:00,270.45,270.83,270.45,270.79,300.0,270.45,270.83,270.45,270.79,300.0
2024-08-21 11:00:00,270.44,271.09,270.44,271.09,1989.0,270.44,271.09,270.44,271.09,1989.0
2024-08-21 11:05:00,271.13,271.14,271.11,271.12,200.0,271.13,271.14,271.11,271.12,200.0
2024-08-21 11:10:00,271.39,271.48,271.16,271.41,1536.0,271.39,271.48,271.16,271.41,1536.0
2024-08-21 11:15:00,271.42,271.62,271.1,271.5,2819.0,271.42,271.62,271.1,271.5,2819.0
2024-08-21 11:20:00,271.05,271.22,271.0,271.12,2282.0,271.05,271.22,271.0,271.12,2282.0
2024-08-21 11:25:00,271.37,271.67,271.18,271.42,2021.0,271.37,271.67,271.18,271.42,2021.0
2024-08-21 11:30:00,271.76,272.0,271.73,271.77,3550.0,271.76,272.0,271.73,271.77,3550.0
2024-08-21 11:35:00,271.89,272.61,271.76,272.19,4596.0,271.89,272.61,271.76,272.19,4596.0
2024-08-21 11:40:00,272.31,272.49,272.31,272.36,901.0,272.31,272.49,272.31,272.36,901.0
2024-08-21 11:45:00,272.53,272.75,272.22,272.22,2361.0,272.53,272.75,272.22,272.22,2361.0
2024-08-21 11:50:00,272.11,272.23,271.95,271.99,1721.0,272.11,272.23,271.95,271.99,1721.0
2024-08-21 11:55:00,272.11,272.12,271.82,271.98,2520.0,272.11,272.12,271.82,271.98,2520.0
2024-08-21 12:00:00,271.98,272.23,271.8,271.8,4187.0,271.98,272.23,271.8,271.8,4187.0
2024-08-21 12:05:00,271.86,272.42,271.85,272.19,2866.0,271.86,272.42,271.85,272.19,2866.0
2024-08-21 12:10:00,272.41,272.41,272.2,272.2,420.0,272.41,272.41,272.2,272.2,420.0
2024-08-21 12:15:00,272.29,272.47,272.18,272.18,2989.0,272.29,272.47,272.18,272.18,2989.0
2024-08-21 12:20:00,272.4,272.45,272.39,272.44,570.0,272.4,272.45,272.39,272.44,570.0
2024-08-21 12:25:00,272.59,272.74,272.45,272.5,4452.0,272.59,272.74,272.45,272.5,4452.0
2024-08-21 12:30:00,272.51,272.54,272.25,272.25,1000.0,272.51,272.54,272.25,272.25,1000.0
2024-08-21 12:35:00,272.4,272.41,272.25,272.37,5682.0,272.4,272.41,272.25,272.37,5682.0
2024-08-21 12:40:00,272.26,272.51,272.26,272.51,2682.0,272.26,272.51,272.26,272.51,2682.0
2024-08-21 12:45:00,272.52,272.66,272.37,272.37,1429.0,272.52,272.66,272.37,272.37,1429.0
2024-08-21 12:50:00,272.39,272.75,272.39,272.66,2321.0,272.39,272.75,272.39,272.66,2321.0
2024-08-21 12:55:00,272.68,273.87,272.67,273.52,17430.0,272.68,273.87,272.67,273.52,17430.0
2024-08-21 13:00:00,273.51,273.51,272.94,273.07,2599.0,273.51,273.51,272.94,273.07,2599.0
2024-08-21 13:05:00,272.93,273.53,272.73,273.1,15471.0,272.93,273.53,272.73,273.1,15471.0
2024-08-21 13:10:00,272.98,273.7,272.85,273.7,4006.0,272.98,273.7,272.85,273.7,4006.0
2024-08-21 13:15:00,273.74,273.74,273.33,273.5,4867.0,273.74,273.74,273.33,273.5,4867.0
2024-08-21 13:20:00,273.5,273.79,273.5,273.54,2872.0,273.5,273.79,273.5,273.54,2872.0
2024-08-21 13:25:00,273.62,273.62,273.16,273.33,4554.0,273.62,273.62,273.16,273.33,4554.0
2024-08-21 13:30:00,273.33,273.53,273.21,273.3,4021.0,273.33,273.53,273.21,273.3,4021.0
2024-08-21 13:35:00,273.29,273.3,272.96,273.09,3762.0,273.29,273.3,272.96,273.09,3762.0
2024-08-21 13:40:00,273.16,273.16,272.27,272.27,7644.0,273.16,273.16,272.27,272.27,7644.0
2024-08-21 13:45:00,272.25,272.55,271.95,272.18,6589.0,272.25,272.55,271.95,272.18,6589.0
2024-08-21 13:50:00,272.12,272.16,271.85,271.99,3870.0,272.12,272.16,271.85,271.99,3870.0
2024-08-21 13:55:00,271.99,272.1,271.88,271.94,3069.0,271.99,272.1,271.88,271.94,3069.0
2024-08-21 14:00:00,271.97,272.1,271.38,271.51,20951.0,271.97,272.1,271.38,271.51,20951.0
2024-08-21 14:05:00,271.52,271.76,271.43,271.55,6327.0,271.52,271.76,271.43,271.55,6327.0
2024-08-21 14:10:00,271.59,272.0,271.59,271.69,6017.0,271.59,272.0,271.59,271.69,6017.0
2024-08-21 14:15:00,271.69,272.05,271.69,272.05,6450.0,271.69,272.05,271.69,272.05,6450.0
2024-08-21 14:20:00,272.05,272.24,271.86,272.21,2402.0,272.05,272.24,271.86,272.21,2402.0
2024-08-21 14:25:00,272.1,272.1,271.75,271.75,1400.0,272.1,272.1,271.75,271.75,1400.0
2024-08-21 14:30:00,271.88,272.18,271.87,272.11,2508.0,271.88,272.18,271.87,272.11,2508.0
2024-08-21 14:35:00,272.0,272.14,271.79,271.97,2147.0,272.0,272.14,271.79,271.97,2147.0
2024-08-21 14:40:00,272.01,272.09,271.85,272.0,1030.0,272.01,272.09,271.85,272.0,1030.0
2024-08-21 14:45:00,271.97,272.16,271.86,272.11,3003.0,271.97,272.16,271.86,272.11,3003.0
2024-08-21 14:50:00,272.18,272.57,272.17,272.54,1730.0,272.18,272.57,272.17,272.54,1730.0
2024-08-21 14:55:00,272.7,272.7,272.48,272.56,3617.0,272.7,272.7,272.48,272.56,3617.0
2024-08-21 15:00:00,272.34,272.37,272.16,272.17,1590.0,272.34,272.37,272.16,272.17,1590.0
2024-08-21 15:05:00,272.03,272.16,271.96,272.07,2445.0,272.03,272.16,271.96,272.07,2445.0
2024-08-21 15:10:00,272.11,272.17,271.51,271.88,5513.0,272.11,272.17,271.51,271.88,5513.0
2024-08-21 15:15:00,271.92,272.02,271.79,271.81,905.0,271.92,272.02,271.79,271.81,905.0
2024-08-21 15:20:00,271.75,272.23,271.73,271.87,6447.0,271.75,272.23,271.73,271.87,6447.0
2024-08-21 15:25:00,271.73,272.01,271.73,271.9,4544.0,271.73,272.01,271.73,271.9,4544.0
2024-08-21 15:30:00,271.99,271.99,271.66,271.77,4614.0,271.99,271.99,271.66,271.77,4614.0
2024-08-21 15:35:00,271.7,271.8,271.46,271.64,9273.0,271.7,271.8,271.46,271.64,9273.0
2024-08-21 15:40:00,271.71,271.81,271.64,271.67,6284.0,271.71,271.81,271.64,271.67,6284.0
2024-08-21 15:45:00,271.75,271.82,271.42,271.77,6911.0,271.75,271.82,271.42,271.77,6911.0
2024-08-21 15:50:00,271.72,271.8,271.5,271.8,14930.0,271.72,271.8,271.5,271.8,14930.0
2024-08-21 15:55:00,271.74,271.9,271.3,271.69,44483.0,271.74,271.9,271.3,271.69,44483.0
2024-08-22 09:30:00,267.48,271.29,267.48,270.13,6497.0,267.48,271.29,267.48,270.13,6497.0
2024-08-22 09:35:00,270.52,272.02,270.52,271.15,1458.0,270.52,272.02,270.52,271.15,1458.0
2024-08-22 09:40:00,272.02,272.97,272.02,272.56,1400.0,272.02,272.97,272.02,272.56,1400.0
2024-08-22 09:45:00,272.6,272.6,270.53,270.69,3340.0,272.6,272.6,270.53,270.69,3340.0
2024-08-22 09:50:00,270.58,270.7,269.48,269.64,7570.0,270.58,270.7,269.48,269.64,7570.0
2024-08-22 09:55:00,269.32,270.43,269.32,270.17,4325.0,269.32,270.43,269.32,270.17,4325.0
2024-08-22 10:00:00,270.17,270.44,269.56,270.0,4080.0,270.17,270.44,269.56,270.0,4080.0
2024-08-22 10:05:00,270.0,270.46,269.78,270.04,2400.0,270.0,270.46,269.78,270.04,2400.0
2024-08-22 10:10:00,269.93,270.14,269.54,270.07,2698.0,269.93,270.14,269.54,270.07,2698.0
2024-08-22 10:15:00,270.07,270.08,269.67,269.94,936.0,270.07,270.08,269.67,269.94,936.0
2024-08-22 10:20:00,269.9,270.31,269.81,270.31,7705.0,269.9,270.31,269.81,270.31,7705.0
2024-08-22 10:25:00,270.31,270.41,269.87,270.17,10537.0,270.31,270.41,269.87,270.17,10537.0
2024-08-22 10:30:00,270.26,270.87,270.12,270.85,3066.0,270.26,270.87,270.12,270.85,3066.0
2024-08-22 10:35:00,271.04,271.56,271.03,271.34,1300.0,271.04,271.56,271.03,271.34,1300.0
2024-08-22 10:40:00,271.7,271.7,271.06,271.14,2600.0,271.7,271.7,271.06,271.14,2600.0
2024-08-22 10:45:00,271.48,271.48,270.42,270.42,1869.0,271.48,271.48,270.42,270.42,1869.0
2024-08-22 10:50:00,271.0,271.24,270.97,271.19,932.0,271.0,271.24,270.97,271.19,932.0
2024-08-22 10:55:00,271.4,271.44,270.72,270.9,2161.0,271.4,271.44,270.72,270.9,2161.0
2024-08-22 11:00:00,271.05,271.36,271.05,271.36,400.0,271.05,271.36,271.05,271.36,400.0
2024-08-22 11:05:00,271.31,271.37,270.73,270.73,1689.0,271.31,271.37,270.73,270.73,1689.0
2024-08-22 11:10:00,270.71,271.05,270.64,271.05,646.0,270.71,271.05,270.64,271.05,646.0
2024-08-22 11:15:00,270.94,270.94,270.6,270.62,400.0,270.94,270.94,270.6,270.62,400.0
2024-08-22 11:20:00,270.76,270.8,270.53,270.63,832.0,270.76,270.8,270.53,270.63,832.0
2024-08-22 11:25:00,270.44,270.72,270.35,270.71,800.0,270.44,270.72,270.35,270.71,800.0
2024-08-22 11:30:00,270.63,270.89,270.63,270.88,600.0,270.63,270.89,270.63,270.88,600.0
2024-08-22 11:35:00,270.97,271.49,270.91,271.19,2635.0,270.97,271.49,270.91,271.19,2635.0
2024-08-22 11:40:00,270.95,270.96,270.76,270.92,1562.0,270.95,270.96,270.76,270.92,1562.0
2024-08-22 11:45:00,270.92,271.55,270.92,271.38,1123.0,270.92,271.55,270.92,271.38,1123.0
2024-08-22 11:50:00,271.38,271.38,270.95,270.99,1193.0,271.38,271.38,270.95,270.99,1193.0
2024-08-22 11:55:00,270.88,271.07,270.79,270.91,4941.0,270.88,271.07,270.79,270.91,4941.0
2024-08-22 12:00:00,270.62,270.71,270.38,270.52,2460.0,270.62,270.71,270.38,270.52,2460.0
2024-08-22 12:05:00,270.51,270.89,270.31,270.89,20792.0,270.51,270.89,270.31,270.89,20792.0
2024-08-22 12:10:00,271.06,271.51,270.97,271.49,1717.0,271.06,271.51,270.97,271.49,1717.0
2024-08-22 12:15:00,271.21,271.21,270.82,270.94,2329.0,271.21,271.21,270.82,270.94,2329.0
2024-08-22 12:20:00,270.95,270.99,270.19,270.53,6673.0,270.95,270.99,270.19,270.53,6673.0
2024-08-22 12:25:00,270.46,270.54,270.26,270.37,3105.0,270.46,270.54,270.26,270.37,3105.0
2024-08-22 12:30:00,270.37,270.38,270.26,270.26,1210.0,270.37,270.38,270.26,270.26,1210.0
2024-08-22 12:35:00,270.37,270.64,269.94,270.63,3124.0,270.37,270.64,269.94,270.63,3124.0
2024-08-22 12:40:00,270.43,271.17,270.4,271.17,1932.0,270.43,271.17,270.4,271.17,1932.0
2024-08-22 12:45:00,271.13,271.19,270.64,270.64,1301.0,271.13,271.19,270.64,270.64,1301.0
2024-08-22 12:50:00,270.72,270.79,269.81,269.81,2348.0,270.72,270.79,269.81,269.81,2348.0
2024-08-22 12:55:00,269.6,269.6,269.59,269.59,200.0,269.6,269.6,269.59,269.59,200.0
2024-08-22 13:00:00,269.82,269.82,269.32,269.32,400.0,269.82,269.82,269.32,269.32,400.0
2024-08-22 13:05:00,269.49,269.54,269.41,269.54,600.0,269.49,269.54,269.41,269.54,600.0
2024-08-22 13:10:00,269.53,270.29,269.53,270.09,1986.0,269.53,270.29,269.53,270.09,1986.0
2024-08-22 13:15:00,270.17,270.46,270.11,270.41,1190.0,270.17,270.46,270.11,270.41,1190.0
2024-08-22 13:20:00,270.47,270.68,270.2,270.2,2347.0,270.47,270.68,270.2,270.2,2347.0
2024-08-22 13:25:00,270.05,270.24,270.05,270.16,775.0,270.05,270.24,270.05,270.16,775.0
2024-08-22 13:30:00,270.3,270.3,269.21,269.51,1882.0,270.3,270.3,269.21,269.51,1882.0
2024-08-22 13:35:00,269.41,269.93,269.41,269.93,929.0,269.41,269.93,269.41,269.93,929.0
2024-08-22 13:40:00,269.78,269.95,269.77,269.95,200.0,269.78,269.95,269.77,269.95,200.0
2024-08-22 13:45:00,269.68,269.94,269.6,269.6,1110.0,269.68,269.94,269.6,269.6,1110.0
2024-08-22 13:50:00,269.6,269.6,269.56,269.56,500.0,269.6,269.6,269.56,269.56,500.0
2024-08-22 13:55:00,269.38,269.67,269.38,269.59,467.0,269.38,269.67,269.38,269.59,467.0
2024-08-22 14:00:00,269.33,269.45,269.12,269.12,915.0,269.33,269.45,269.12,269.12,915.0
2024-08-22 14:05:00,269.18,269.71,268.98,269.71,3112.0,269.18,269.71,268.98,269.71,3112.0
2024-08-22 14:10:00,269.97,269.97,269.88,269.88,300.0,269.97,269.97,269.88,269.88,300.0
2024-08-22 14:15:00,269.87,270.69,269.87,270.46,8310.0,269.87,270.69,269.87,270.46,8310.0
2024-08-22 14:20:00,270.72,270.72,270.57,270.57,800.0,270.72,270.72,270.57,270.57,800.0
2024-08-22 14:25:00,270.41,270.89,270.41,270.75,706.0,270.41,270.89,270.41,270.75,706.0
2024-08-22 14:30:00,270.99,271.32,270.9,271.32,1492.0,270.99,271.32,270.9,271.32,1492.0
2024-08-22 14:35:00,271.2,271.44,270.81,270.97,1690.0,271.2,271.44,270.81,270.97,1690.0
2024-08-22 14:40:00,270.96,271.29,270.96,271.29,657.0,270.96,271.29,270.96,271.29,657.0
2024-08-22 14:45:00,271.39,271.39,271.19,271.38,1803.0,271.39,271.39,271.19,271.38,1803.0
2024-08-22 14:50:00,271.39,271.39,270.88,270.91,1600.0,271.39,271.39,270.88,270.91,1600.0
2024-08-22 14:55:00,270.95,271.02,270.56,270.69,2000.0,270.95,271.02,270.56,270.69,2000.0
2024-08-22 15:00:00,270.69,270.82,270.48,270.75,3120.0,270.69,270.82,270.48,270.75,3120.0
2024-08-22 15:05:00,270.75,270.83,270.47,270.54,1210.0,270.75,270.83,270.47,270.54,1210.0
2024-08-22 15:10:00,270.56,270.57,269.83,270.16,3783.0,270.56,270.57,269.83,270.16,3783.0
2024-08-22 15:15:00,270.16,270.21,269.9,270.06,6028.0,270.16,270.21,269.9,270.06,6028.0
2024-08-22 15:20:00,270.05,270.06,269.46,269.46,2892.0,270.05,270.06,269.46,269.46,2892.0
2024-08-22 15:25:00,269.64,269.67,268.94,269.25,11422.0,269.64,269.67,268.94,269.25,11422.0
2024-08-22 15:30:00,269.25,269.75,269.24,269.38,6431.0,269.25,269.75,269.24,269.38,6431.0
2024-08-22 15:35:00,269.37,269.39,268.77,268.81,7761.0,269.37,269.39,268.77,268.81,7761.0
2024-08-22 15:40:00,268.73,269.31,268.68,268.75,11618.0,268.73,269.31,268.68,268.75,11618.0
2024-08-22 15:45:00,268.98,269.13,268.52,269.13,5787.0,268.98,269.13,268.52,269.13,5787.0
2024-08-22 15:50:00,269.06,269.14,267.57,267.98,14162.0,269.06,269.14,267.57,267.98,14162.0
2024-08-22 15:55:00,268.03,268.38,267.41,267.94,50097.0,268.03,268.38,267.41,267.94,50097.0
2024-08-23 09:30:00,274.53,276.85,274.53,275.92,19159.0,274.53,276.85,274.53,275.92,19159.0
2024-08-23 09:35:00,276.53,276.53,274.62,274.81,5435.0,276.53,276.53,274.62,274.81,5435.0
2024-08-23 09:40:00,274.5,275.11,273.43,273.53,5638.0,274.5,275.11,273.43,273.53,5638.0
2024-08-23 09:45:00,273.4,273.75,272.51,272.71,5245.0,273.4,273.75,272.51,272.71,5245.0
2024-08-23 09:50:00,272.88,272.98,271.77,272.43,9495.0,272.88,272.98,271.77,272.43,9495.0
2024-08-23 09:55:00,272.43,272.79,272.09,272.43,10833.0,272.43,272.79,272.09,272.43,10833.0
2024-08-23 10:00:00,272.78,275.83,272.63,275.83,54015.0,272.78,275.83,272.63,275.83,54015.0
2024-08-23 10:05:00,275.96,276.12,274.63,275.18,86326.0,275.96,276.12,274.63,275.18,86326.0
2024-08-23 10:10:00,275.1,275.66,273.97,274.47,21096.0,275.1,275.66,273.97,274.47,21096.0
2024-08-23 10:15:00,274.69,275.05,274.05,274.15,5384.0,274.69,275.05,274.05,274.15,5384.0
2024-08-23 10:20:00,273.96,275.18,273.84,275.09,8949.0,273.96,275.18,273.84,275.09,8949.0
2024-08-23 10:25:00,275.18,275.6,274.53,275.55,57235.0,275.18,275.6,274.53,275.55,57235.0
2024-08-23 10:30:00,275.54,276.84,275.54,276.07,12043.0,275.54,276.84,275.54,276.07,12043.0
2024-08-23 10:35:00,276.15,276.15,274.79,274.99,8211.0,276.15,276.15,274.79,274.99,8211.0
2024-08-23 10:40:00,274.11,274.81,273.54,273.97,12691.0,274.11,274.81,273.54,273.97,12691.0
2024-08-23 10:45:00,273.97,274.6,273.03,273.49,7914.0,273.97,274.6,273.03,273.49,7914.0
2024-08-23 10:50:00,273.49,273.75,272.82,273.75,5399.0,273.49,273.75,272.82,273.75,5399.0
2024-08-23 10:55:00,273.75,274.25,273.7,274.25,1500.0,273.75,274.25,273.7,274.25,1500.0
2024-08-23 11:00:00,274.39,274.7,274.23,274.56,1300.0,274.39,274.7,274.23,274.56,1300.0
2024-08-23 11:05:00,274.91,275.34,274.76,275.09,2863.0,274.91,275.34,274.76,275.09,2863.0
2024-08-23 11:10:00,275.03,275.31,274.6,275.16,6975.0,275.03,275.31,274.6,275.16,6975.0
2024-08-23 11:15:00,275.42,275.44,274.81,274.87,3573.0,275.42,275.44,274.81,274.87,3573.0
2024-08-23 11:20:00,274.96,275.3,274.81,275.3,24979.0,274.96,275.3,274.81,275.3,24979.0
2024-08-23 11:25:00,275.16,275.69,275.03,275.55,5207.0,275.16,275.69,275.03,275.55,5207.0
2024-08-23 11:30:00,275.46,275.88,275.46,275.69,4244.0,275.46,275.88,275.46,275.69,4244.0
2024-08-23 11:35:00,275.73,276.53,275.65,276.49,29311.0,275.73,276.53,275.65,276.49,29311.0
2024-08-23 11:40:00,276.48,276.63,275.75,275.88,14823.0,276.48,276.63,275.75,275.88,14823.0
2024-08-23 11:45:00,275.87,276.22,275.69,276.22,6057.0,275.87,276.22,275.69,276.22,6057.0
2024-08-23 11:50:00,275.81,275.95,275.59,275.86,2096.0,275.81,275.95,275.59,275.86,2096.0
2024-08-23 11:55:00,275.81,275.94,275.32,275.62,5778.0,275.81,275.94,275.32,275.62,5778.0
2024-08-23 12:00:00,275.44,275.5,274.91,275.35,7143.0,275.44,275.5,274.91,275.35,7143.0
2024-08-23 12:05:00,275.35,275.9,275.24,275.81,5414.0,275.35,275.9,275.24,275.81,5414.0
2024-08-23 12:10:00,275.85,276.21,275.56,275.88,3629.0,275.85,276.21,275.56,275.88,3629.0
2024-08-23 12:15:00,276.13,276.24,275.98,276.17,1200.0,276.13,276.24,275.98,276.17,1200.0
2024-08-23 12:20:00,276.3,276.3,275.98,276.17,2242.0,276.3,276.3,275.98,276.17,2242.0
2024-08-23 12:25:00,276.17,276.17,275.69,275.77,3009.0,276.17,276.17,275.69,275.77,3009.0
2024-08-23 12:30:00,275.85,276.3,275.85,276.18,1300.0,275.85,276.3,275.85,276.18,1300.0
2024-08-23 12:35:00,276.18,276.42,275.87,276.13,1500.0,276.18,276.42,275.87,276.13,1500.0
2024-08-23 12:40:00,276.16,276.16,275.14,275.19,6409.0,276.16,276.16,275.14,275.19,6409.0
2024-08-23 12:45:00,275.29,275.29,274.67,275.21,4046.0,275.29,275.29,274.67,275.21,4046.0
2024-08-23 12:50:00,275.29,275.73,275.09,275.09,2444.0,275.29,275.73,275.09,275.09,2444.0
2024-08-23 12:55:00,275.6,275.68,275.15,275.3,1200.0,275.6,275.68,275.15,275.3,1200.0
2024-08-23 13:00:00,275.3,275.35,275.15,275.34,950.0,275.3,275.35,275.15,275.34,950.0
2024-08-23 13:05:00,275.51,275.6,275.01,275.05,2793.0,275.51,275.6,275.01,275.05,2793.0
2024-08-23 13:10:00,275.05,275.05,274.47,274.53,2095.0,275.05,275.05,274.47,274.53,2095.0
2024-08-23 13:15:00,274.55,274.98,274.54,274.88,900.0,274.55,274.98,274.54,274.88,900.0
2024-08-23 13:20:00,274.94,275.68,274.87,275.39,5037.0,274.94,275.68,274.87,275.39,5037.0
2024-08-23 13:25:00,275.71,275.97,275.24,275.73,2306.0,275.71,275.97,275.24,275.73,2306.0
2024-08-23 13:30:00,275.73,275.73,275.42,275.42,800.0,275.73,275.73,275.42,275.42,800.0
2024-08-23 13:35:00,275.58,275.58,275.39,275.57,1801.0,275.58,275.58,275.39,275.57,1801.0
2024-08-23 13:40:00,275.58,275.58,275.43,275.58,700.0,275.58,275.58,275.43,275.58,700.0
2024-08-23 13:45:00,275.57,275.58,275.0,275.17,3668.0,275.57,275.58,275.0,275.17,3668.0
2024-08-23 13:50:00,275.27,276.35,275.22,276.29,12367.0,275.27,276.35,275.22,276.29,12367.0
2024-08-23 13:55:00,276.02,276.25,275.85,276.0,2923.0,276.02,276.25,275.85,276.0,2923.0
2024-08-23 14:00:00,276.0,276.35,275.86,276.35,4968.0,276.0,276.35,275.86,276.35,4968.0
2024-08-23 14:05:00,276.51,276.75,276.34,276.5,4617.0,276.51,276.75,276.34,276.5,4617.0
2024-08-23 14:10:00,276.5,276.61,276.32,276.61,1435.0,276.5,276.61,276.32,276.61,1435.0
2024-08-23 14:15:00,276.47,276.74,276.46,276.65,4180.0,276.47,276.74,276.46,276.65,4180.0
2024-08-23 14:20:00,276.29,276.63,276.11,276.39,5127.0,276.29,276.63,276.11,276.39,5127.0
2024-08-23 14:25:00,276.42,276.48,276.37,276.44,2428.0,276.42,276.48,276.37,276.44,2428.0
2024-08-23 14:30:00,276.43,276.58,276.19,276.5,3464.0,276.43,276.58,276.19,276.5,3464.0
2024-08-23 14:35:00,276.41,276.54,276.31,276.42,4269.0,276.41,276.54,276.31,276.42,4269.0
2024-08-23 14:40:00,276.42,276.63,276.11,276.23,4183.0,276.42,276.63,276.11,276.23,4183.0
2024-08-23 14:45:00,275.98,276.19,275.71,276.19,3649.0,275.98,276.19,275.71,276.19,3649.0
2024-08-23 14:50:00,276.07,276.09,275.93,276.08,2681.0,276.07,276.09,275.93,276.08,2681.0
2024-08-23 14:55:00,276.08,276.2,275.83,276.17,5577.0,276.08,276.2,275.83,276.17,5577.0
2024-08-23 15:00:00,276.22,276.34,276.09,276.1,2387.0,276.22,276.34,276.09,276.1,2387.0
2024-08-23 15:05:00,276.06,276.5,275.92,276.45,4878.0,276.06,276.5,275.92,276.45,4878.0
2024-08-23 15:10:00,276.45,277.18,276.45,277.0,7806.0,276.45,277.18,276.45,277.0,7806.0
2024-08-23 15:15:00,276.87,277.3,276.77,276.91,15810.0,276.87,277.3,276.77,276.91,15810.0
2024-08-23 15:20:00,276.94,276.99,276.69,276.99,4963.0,276.94,276.99,276.69,276.99,4963.0
2024-08-23 15:25:00,276.82,277.01,276.66,276.77,2099.0,276.82,277.01,276.66,276.77,2099.0
2024-08-23 15:30:00,276.79,276.79,276.18,276.24,3987.0,276.79,276.79,276.18,276.24,3987.0
2024-08-23 15:35:00,276.32,276.45,275.93,276.01,7094.0,276.32,276.45,275.93,276.01,7094.0
2024-08-23 15:40:00,276.03,276.43,275.95,276.08,9202.0,276.03,276.43,275.95,276.08,9202.0
2024-08-23 15:45:00,276.0,276.44,276.0,276.44,11137.0,276.0,276.44,276.0,276.44,11137.0
2024-08-23 15:50:00,276.34,276.34,275.17,275.62,26110.0,276.34,276.34,275.17,275.62,26110.0
2024-08-23 15:55:00,275.63,275.69,274.94,275.67,84780.0,275.63,275.69,274.94,275.67,84780.0
2024-08-26 09:30:00,275.51,276.38,275.5,276.38,5340.0,275.51,276.38,275.5,276.38,5340.0
2024-08-26 09:35:00,275.81,275.82,275.71,275.8,1100.0,275.81,275.82,275.71,275.8,1100.0
2024-08-26 09:40:00,275.79,275.97,274.78,274.78,1997.0,275.79,275.97,274.78,274.78,1997.0
2024-08-26 09:45:00,274.98,275.82,274.73,275.82,3959.0,274.98,275.82,274.73,275.82,3959.0
2024-08-26 09:50:00,275.4,275.46,274.37,275.13,5406.0,275.4,275.46,274.37,275.13,5406.0
2024-08-26 09:55:00,275.11,275.34,274.56,274.69,10729.0,275.11,275.34,274.56,274.69,10729.0
2024-08-26 10:00:00,275.09,275.59,274.97,275.53,6309.0,275.09,275.59,274.97,275.53,6309.0
2024-08-26 10:05:00,275.5,275.58,274.97,275.06,3300.0,275.5,275.58,274.97,275.06,3300.0
2024-08-26 10:10:00,275.06,275.39,274.65,274.66,9139.0,275.06,275.39,274.65,274.66,9139.0
2024-08-26 10:15:00,274.52,275.07,273.8,273.97,3401.0,274.52,275.07,273.8,273.97,3401.0
2024-08-26 10:20:00,274.07,274.07,274.07,274.07,100.0,274.07,274.07,274.07,274.07,100.0
2024-08-26 10:25:00,274.17,274.26,273.86,274.06,8792.0,274.17,274.26,273.86,274.06,8792.0
2024-08-26 10:30:00,274.15,274.16,273.32,273.32,18291.0,274.15,274.16,273.32,273.32,18291.0
2024-08-26 10:35:00,273.28,273.34,272.77,273.0,2900.0,273.28,273.34,272.77,273.0,2900.0
2024-08-26 10:40:00,273.07,273.33,272.94,272.94,3061.0,273.07,273.33,272.94,272.94,3061.0
2024-08-26 10:45:00,273.07,273.07,272.82,272.82,667.0,273.07,273.07,272.82,272.82,667.0
2024-08-26 10:50:00,272.82,273.09,272.45,272.46,3715.0,272.82,273.09,272.45,272.46,3715.0
2024-08-26 10:55:00,272.63,272.69,272.26,272.58,4919.0,272.63,272.69,272.26,272.58,4919.0
2024-08-26 11:00:00,272.58,272.96,272.58,272.79,5526.0,272.58,272.96,272.58,272.79,5526.0
2024-08-26 11:05:00,272.67,272.98,272.63,272.63,4073.0,272.67,272.98,272.63,272.63,4073.0
2024-08-26 11:10:00,272.67,273.52,272.57,273.52,6955.0,272.67,273.52,272.57,273.52,6955.0
2024-08-26 11:15:00,273.52,273.84,273.23,273.44,5993.0,273.52,273.84,273.23,273.44,5993.0
2024-08-26 11:20:00,273.75,274.05,273.44,273.67,5453.0,273.75,274.05,273.44,273.67,5453.0
2024-08-26 11:25:00,273.81,273.97,273.47,273.62,4948.0,273.81,273.97,273.47,273.62,4948.0
2024-08-26 11:30:00,273.36,273.55,273.2,273.37,2671.0,273.36,273.55,273.2,273.37,2671.0
2024-08-26 11:35:00,273.38,273.41,272.98,273.41,3190.0,273.38,273.41,272.98,273.41,3190.0
2024-08-26 11:40:00,273.45,274.0,273.34,273.5,9575.0,273.45,274.0,273.34,273.5,9575.0
2024-08-26 11:45:00,273.47,273.84,273.37,273.84,5174.0,273.47,273.84,273.37,273.84,5174.0
2024-08-26 11:50:00,273.73,273.73,273.42,273.59,1818.0,273.73,273.73,273.42,273.59,1818.0
2024-08-26 11:55:00,273.59,273.85,273.57,273.61,3240.0,273.59,273.85,273.57,273.61,3240.0
2024-08-26 12:00:00,273.68,273.97,273.68,273.97,1481.0,273.68,273.97,273.68,273.97,1481.0
2024-08-26 12:05:00,274.02,274.71,274.02,274.7,2896.0,274.02,274.71,274.02,274.7,2896.0
2024-08-26 12:10:00,274.66,274.83,274.41,274.56,905.0,274.66,274.83,274.41,274.56,905.0
2024-08-26 12:15:00,274.68,275.22,274.68,275.21,2655.0,274.68,275.22,274.68,275.21,2655.0
2024-08-26 12:20:00,275.07,275.36,274.64,274.81,8739.0,275.07,275.36,274.64,274.81,8739.0
2024-08-26 12:25:00,274.78,275.02,274.75,274.81,2553.0,274.78,275.02,274.75,274.81,2553.0
2024-08-26 12:30:00,274.94,274.94,274.26,274.47,14610.0,274.94,274.94,274.26,274.47,14610.0
2024-08-26 12:35:00,274.62,274.69,274.32,274.56,14964.0,274.62,274.69,274.32,274.56,14964.0
2024-08-26 12:40:00,274.57,274.58,273.64,273.94,30902.0,274.57,274.58,273.64,273.94,30902.0
2024-08-26 12:45:00,273.91,273.97,273.54,273.61,18579.0,273.91,273.97,273.54,273.61,18579.0
2024-08-26 12:50:00,273.89,274.15,273.55,273.71,16855.0,273.89,274.15,273.55,273.71,16855.0
2024-08-26 12:55:00,273.76,273.89,273.41,273.7,32713.0,273.76,273.89,273.41,273.7,32713.0
2024-08-26 13:00:00,273.72,274.46,273.72,273.97,18798.0,273.72,274.46,273.72,273.97,18798.0
2024-08-26 13:05:00,273.93,274.05,273.33,273.57,29592.0,273.93,274.05,273.33,273.57,29592.0
2024-08-26 13:10:00,273.52,273.62,273.31,273.56,17073.0,273.52,273.62,273.31,273.56,17073.0
2024-08-26 13:15:00,273.49,274.01,273.49,273.96,13646.0,273.49,274.01,273.49,273.96,13646.0
2024-08-26 13:20:00,274.01,274.35,273.82,273.99,6623.0,274.01,274.35,273.82,273.99,6623.0
2024-08-26 13:25:00,274.01,274.19,273.47,273.53,15583.0,274.01,274.19,273.47,273.53,15583.0
2024-08-26 13:30:00,273.62,273.8,273.45,273.58,3322.0,273.62,273.8,273.45,273.58,3322.0
2024-08-26 13:35:00,273.58,273.92,273.58,273.74,2350.0,273.58,273.92,273.58,273.74,2350.0
2024-08-26 13:40:00,274.06,274.41,273.96,274.41,3229.0,274.06,274.41,273.96,274.41,3229.0
2024-08-26 13:45:00,274.36,274.36,273.88,274.27,4649.0,274.36,274.36,273.88,274.27,4649.0
2024-08-26 13:50:00,274.14,274.27,273.85,273.85,9154.0,274.14,274.27,273.85,273.85,9154.0
2024-08-26 13:55:00,273.84,274.44,273.77,274.07,10981.0,273.84,274.44,273.77,274.07,10981.0
2024-08-26 14:00:00,274.22,274.61,274.14,274.38,6583.0,274.22,274.61,274.14,274.38,6583.0
2024-08-26 14:05:00,274.38,274.49,273.81,273.82,10657.0,274.38,274.49,273.81,273.82,10657.0
2024-08-26 14:10:00,273.97,274.03,273.78,273.83,4070.0,273.97,274.03,273.78,273.83,4070.0
2024-08-26 14:15:00,273.83,273.9,273.78,273.9,500.0,273.83,273.9,273.78,273.9,500.0
2024-08-26 14:20:00,273.89,275.11,273.89,275.06,2918.0,273.89,275.11,273.89,275.06,2918.0
2024-08-26 14:25:00,275.01,275.06,274.76,275.06,1616.0,275.01,275.06,274.76,275.06,1616.0
2024-08-26 14:30:00,275.14,275.17,274.96,275.17,2833.0,275.14,275.17,274.96,275.17,2833.0
2024-08-26 14:35:00,275.42,275.83,275.42,275.74,1913.0,275.42,275.83,275.42,275.74,1913.0
2024-08-26 14:40:00,275.74,275.75,275.44,275.51,5931.0,275.74,275.75,275.44,275.51,5931.0
2024-08-26 14:45:00,275.51,275.62,275.1,275.2,4560.0,275.51,275.62,275.1,275.2,4560.0
2024-08-26 14:50:00,274.96,275.14,274.82,274.82,1713.0,274.96,275.14,274.82,274.82,1713.0
2024-08-26 14:55:00,274.94,275.46,274.94,275.36,3300.0,274.94,275.46,274.94,275.36,3300.0
2024-08-26 15:00:00,275.44,275.44,275.19,275.2,1502.0,275.44,275.44,275.19,275.2,1502.0
2024-08-26 15:05:00,275.15,275.29,275.15,275.19,3181.0,275.15,275.29,275.15,275.19,3181.0
2024-08-26 15:10:00,275.25,275.44,275.19,275.3,3510.0,275.25,275.44,275.19,275.3,3510.0
2024-08-26 15:15:00,275.32,275.39,275.04,275.32,5185.0,275.32,275.39,275.04,275.32,5185.0
2024-08-26 15:20:00,275.32,275.33,275.18,275.29,2900.0,275.32,275.33,275.18,275.29,2900.0
2024-08-26 15:25:00,275.37,275.37,275.17,275.17,3258.0,275.37,275.37,275.17,275.17,3258.0
2024-08-26 15:30:00,275.12,275.15,274.96,275.1,2977.0,275.12,275.15,274.96,275.1,2977.0
2024-08-26 15:35:00,275.01,275.6,274.99,275.44,3414.0,275.01,275.6,274.99,275.44,3414.0
2024-08-26 15:40:00,275.62,275.62,275.11,275.13,4364.0,275.62,275.62,275.11,275.13,4364.0
2024-08-26 15:45:00,275.0,275.08,274.78,274.87,5658.0,275.0,275.08,274.78,274.87,5658.0
2024-08-26 15:50:00,274.98,275.48,274.72,274.85,12500.0,274.98,275.48,274.72,274.85,12500.0
2024-08-26 15:55:00,274.77,275.94,274.6,275.74,77873.0,274.77,275.94,274.6,275.74,77873.0
2024-08-27 09:30:00,271.17,274.27,270.25,274.27,25766.0,271.17,274.27,270.25,274.27,25766.0
2024-08-27 09:35:00,274.27,274.72,273.65,274.04,900.0,274.27,274.72,273.65,274.04,900.0
2024-08-27 09:40:00,273.34,274.59,273.34,274.27,896.0,273.34,274.59,273.34,274.27,896.0
2024-08-27 09:45:00,274.28,274.52,274.27,274.52,955.0,274.28,274.52,274.27,274.52,955.0
2024-08-27 09:50:00,274.55,275.58,274.55,275.54,2732.0,274.55,275.58,274.55,275.54,2732.0
2024-08-27 09:55:00,275.54,276.09,275.3,275.82,38708.0,275.54,276.09,275.3,275.82,38708.0
2024-08-27 10:00:00,276.38,277.14,276.17,277.14,4930.0,276.38,277.14,276.17,277.14,4930.0
2024-08-27 10:05:00,277.14,277.14,276.47,276.59,3657.0,277.14,277.14,276.47,276.59,3657.0
2024-08-27 10:10:00,276.77,276.77,276.13,276.2,10542.0,276.77,276.77,276.13,276.2,10542.0
2024-08-27 10:15:00,276.32,276.33,275.66,275.88,16960.0,276.32,276.33,275.66,275.88,16960.0
2024-08-27 10:20:00,275.88,276.49,275.83,276.39,14710.0,275.88,276.49,275.83,276.39,14710.0
2024-08-27 10:25:00,276.4,276.81,276.32,276.81,15113.0,276.4,276.81,276.32,276.81,15113.0
2024-08-27 10:30:00,276.81,277.74,276.81,277.35,5157.0,276.81,277.74,276.81,277.35,5157.0
2024-08-27 10:35:00,277.35,277.7,277.34,277.55,1800.0,277.35,277.7,277.34,277.55,1800.0
2024-08-27 10:40:00,277.55,277.92,277.54,277.92,802.0,277.55,277.92,277.54,277.92,802.0
2024-08-27 10:45:00,277.74,278.4,277.7,277.97,20438.0,277.74,278.4,277.7,277.97,20438.0
2024-08-27 10:50:00,277.97,278.01,277.85,277.98,5430.0,277.97,278.01,277.85,277.98,5430.0
2024-08-27 10:55:00,278.16,278.29,277.88,278.17,12983.0,278.16,278.29,277.88,278.17,12983.0
2024-08-27 11:00:00,278.17,278.29,278.06,278.15,3101.0,278.17,278.29,278.06,278.15,3101.0
2024-08-27 11:05:00,278.15,278.15,278.06,278.15,1600.0,278.15,278.15,278.06,278.15,1600.0
2024-08-27 11:10:00,278.13,278.28,277.86,278.03,2400.0,278.13,278.28,277.86,278.03,2400.0
2024-08-27 11:15:00,278.03,278.07,277.27,277.64,6746.0,278.03,278.07,277.27,277.64,6746.0
2024-08-27 11:20:00,277.64,277.8,277.64,277.79,3900.0,277.64,277.8,277.64,277.79,3900.0
2024-08-27 11:25:00,277.79,278.33,277.64,278.21,9333.0,277.79,278.33,277.64,278.21,9333.0
2024-08-27 11:30:00,278.27,278.35,277.91,278.0,7934.0,278.27,278.35,277.91,278.0,7934.0
2024-08-27 11:35:00,277.97,278.83,277.97,278.67,12920.0,277.97,278.83,277.97,278.67,12920.0
2024-08-27 11:40:00,278.81,279.1,278.5,278.96,5611.0,278.81,279.1,278.5,278.96,5611.0
2024-08-27 11:45:00,279.02,279.19,278.54,278.71,3794.0,279.02,279.19,278.54,278.71,3794.0
2024-08-27 11:50:00,278.69,278.92,278.2,278.37,5803.0,278.69,278.92,278.2,278.37,5803.0
2024-08-27 11:55:00,278.2,278.25,277.46,277.76,3440.0,278.2,278.25,277.46,277.76,3440.0
2024-08-27 12:00:00,277.58,277.77,277.35,277.35,2725.0,277.58,277.77,277.35,277.35,2725.0
2024-08-27 12:05:00,277.31,277.31,276.9,277.09,5137.0,277.31,277.31,276.9,277.09,5137.0
2024-08-27 12:10:00,277.34,277.65,277.33,277.65,1501.0,277.34,277.65,277.33,277.65,1501.0
2024-08-27 12:15:00,277.28,277.61,277.28,277.46,962.0,277.28,277.61,277.28,277.46,962.0
2024-08-27 12:20:00,277.46,277.55,277.27,277.46,2578.0,277.46,277.55,277.27,277.46,2578.0
2024-08-27 12:25:00,277.46,277.46,277.27,277.46,1237.0,277.46,277.46,277.27,277.46,1237.0
2024-08-27 12:30:00,277.46,277.47,277.0,277.16,5856.0,277.46,277.47,277.0,277.16,5856.0
2024-08-27 12:35:00,276.95,277.05,276.7,276.75,1900.0,276.95,277.05,276.7,276.75,1900.0
2024-08-27 12:40:00,276.7,276.74,276.3,276.3,2787.0,276.7,276.74,276.3,276.3,2787.0
2024-08-27 12:45:00,276.24,276.48,276.24,276.38,1114.0,276.24,276.48,276.24,276.38,1114.0
2024-08-27 12:50:00,276.12,276.62,276.12,276.5,6968.0,276.12,276.62,276.12,276.5,6968.0
2024-08-27 12:55:00,276.49,276.55,276.22,276.5,4994.0,276.49,276.55,276.22,276.5,4994.0
2024-08-27 13:00:00,276.5,276.65,276.5,276.54,23500.0,276.5,276.65,276.5,276.54,23500.0
2024-08-27 13:05:00,276.54,276.96,276.54,276.92,7062.0,276.54,276.96,276.54,276.92,7062.0
2024-08-27 13:10:00,276.89,277.37,276.89,277.31,4608.0,276.89,277.37,276.89,277.31,4608.0
2024-08-27 13:15:00,277.27,277.27,277.0,277.12,2452.0,277.27,277.27,277.0,277.12,2452.0
2024-08-27 13:20:00,277.12,277.3,276.99,277.12,1599.0,277.12,277.3,276.99,277.12,1599.0
2024-08-27 13:25:00,277.12,277.33,276.99,277.16,3864.0,277.12,277.33,276.99,277.16,3864.0
2024-08-27 13:30:00,277.18,277.32,277.06,277.19,4092.0,277.18,277.32,277.06,277.19,4092.0
2024-08-27 13:35:00,277.2,277.66,277.14,277.56,14846.0,277.2,277.66,277.14,277.56,14846.0
2024-08-27 13:40:00,277.46,277.49,277.26,277.38,27163.0,277.46,277.49,277.26,277.38,27163.0
2024-08-27 13:45:00,277.38,277.6,277.37,277.57,3548.0,277.38,277.6,277.37,277.57,3548.0
2024-08-27 13:50:00,277.57,277.75,277.57,277.59,2967.0,277.57,277.75,277.57,277.59,2967.0
2024-08-27 13:55:00,277.62,277.64,277.18,277.18,2360.0,277.62,277.64,277.18,277.18,2360.0
2024-08-27 14:00:00,277.28,277.28,276.89,277.04,3087.0,277.28,277.28,276.89,277.04,3087.0
2024-08-27 14:05:00,277.04,277.07,276.92,277.07,900.0,277.04,277.07,276.92,277.07,900.0
2024-08-27 14:10:00,276.92,277.63,276.91,277.61,3871.0,276.92,277.63,276.91,277.61,3871.0
2024-08-27 14:15:00,277.55,277.76,277.36,277.73,5027.0,277.55,277.76,277.36,277.73,5027.0
2024-08-27 14:20:00,277.75,277.9,277.59,277.76,1634.0,277.75,277.9,277.59,277.76,1634.0
2024-08-27 14:25:00,277.91,278.01,277.77,277.96,1367.0,277.91,278.01,277.77,277.96,1367.0
2024-08-27 14:30:00,277.96,278.01,277.74,277.9,3507.0,277.96,278.01,277.74,277.9,3507.0
2024-08-27 14:35:00,277.9,277.9,277.67,277.74,2201.0,277.9,277.9,277.67,277.74,2201.0
2024-08-27 14:40:00,277.88,278.39,277.86,278.39,4400.0,277.88,278.39,277.86,278.39,4400.0
2024-08-27 14:45:00,278.34,278.42,278.11,278.37,5433.0,278.34,278.42,278.11,278.37,5433.0
2024-08-27 14:50:00,278.56,279.08,278.56,278.87,4489.0,278.56,279.08,278.56,278.87,4489.0
2024-08-27 14:55:00,278.87,278.96,278.66,278.89,3005.0,278.87,278.96,278.66,278.89,3005.0
2024-08-27 15:00:00,278.89,279.2,278.74,278.91,5821.0,278.89,279.2,278.74,278.91,5821.0
2024-08-27 15:05:00,278.89,279.19,278.89,279.13,1967.0,278.89,279.19,278.89,279.13,1967.0
2024-08-27 15:10:00,279.17,279.43,279.02,279.38,5950.0,279.17,279.43,279.02,279.38,5950.0
2024-08-27 15:15:00,279.61,279.61,279.35,279.35,3959.0,279.61,279.61,279.35,279.35,3959.0
2024-08-27 15:20:00,279.35,279.49,279.17,279.38,5499.0,279.35,279.49,279.17,279.38,5499.0
2024-08-27 15:25:00,279.35,279.53,279.12,279.19,4249.0,279.35,279.53,279.12,279.19,4249.0
2024-08-27 15:30:00,279.24,279.32,279.07,279.24,5663.0,279.24,279.32,279.07,279.24,5663.0
2024-08-27 15:35:00,279.23,279.44,278.72,279.35,13943.0,279.23,279.44,278.72,279.35,13943.0
2024-08-27 15:40:00,279.35,279.59,279.2,279.59,9156.0,279.35,279.59,279.2,279.59,9156.0
2024-08-27 15:45:00,279.6,280.08,279.59,280.06,11010.0,279.6,280.08,279.59,280.06,11010.0
2024-08-27 15:50:00,280.07,280.09,279.69,279.82,23301.0,280.07,280.09,279.69,279.82,23301.0
2024-08-27 15:55:00,279.82,279.92,278.92,278.99,90124.0,279.82,279.92,278.92,278.99,90124.0
2024-08-28 09:30:00,276.17,277.8,275.16,275.43,17495.0,276.17,277.8,275.16,275.43,17495.0
2024-08-28 09:35:00,275.85,276.07,274.92,275.64,12556.0,275.85,276.07,274.92,275.64,12556.0
2024-08-28 09:40:00,275.66,277.3,275.23,277.25,14934.0,275.66,277.3,275.23,277.25,14934.0
2024-08-28 09:45:00,277.47,277.48,276.55,276.9,2959.0,277.47,277.48,276.55,276.9,2959.0
2024-08-28 09:50:00,276.9,278.14,276.9,277.83,32508.0,276.9,278.14,276.9,277.83,32508.0
2024-08-28 09:55:00,277.65,277.88,276.62,276.62,9171.0,277.65,277.88,276.62,276.62,9171.0
2024-08-28 10:00:00,276.43,276.77,276.1,276.11,11761.0,276.43,276.77,276.1,276.11,11761.0
2024-08-28 10:05:00,275.9,276.45,275.89,276.24,3603.0,275.9,276.45,275.89,276.24,3603.0
2024-08-28 10:10:00,276.15,276.7,276.15,276.59,3003.0,276.15,276.7,276.15,276.59,3003.0
2024-08-28 10:15:00,276.63,277.03,276.63,276.84,2160.0,276.63,277.03,276.63,276.84,2160.0
2024-08-28 10:20:00,277.0,277.1,276.61,276.85,7576.0,277.0,277.1,276.61,276.85,7576.0
2024-08-28 10:25:00,276.87,277.72,276.87,277.5,4477.0,276.87,277.72,276.87,277.5,4477.0
2024-08-28 10:30:00,277.71,278.59,277.5,278.3,12596.0,277.71,278.59,277.5,278.3,12596.0
2024-08-28 10:35:00,278.37,278.37,277.69,277.81,2420.0,278.37,278.37,277.69,277.81,2420.0
2024-08-28 10:40:00,277.83,277.83,276.93,276.93,2850.0,277.83,277.83,276.93,276.93,2850.0
2024-08-28 10:45:00,276.93,276.93,276.15,276.29,4174.0,276.93,276.93,276.15,276.29,4174.0
2024-08-28 10:50:00,276.24,276.59,276.17,276.42,6647.0,276.24,276.59,276.17,276.42,6647.0
2024-08-28 10:55:00,276.22,276.62,276.21,276.4,9482.0,276.22,276.62,276.21,276.4,9482.0
2024-08-28 11:00:00,276.32,276.32,275.76,275.9,1900.0,276.32,276.32,275.76,275.9,1900.0
2024-08-28 11:05:00,275.84,276.42,275.84,276.25,3855.0,275.84,276.42,275.84,276.25,3855.0
2024-08-28 11:10:00,276.13,276.28,275.26,275.42,3681.0,276.13,276.28,275.26,275.42,3681.0
2024-08-28 11:15:00,275.24,275.41,274.55,274.76,5723.0,275.24,275.41,274.55,274.76,5723.0
2024-08-28 11:20:00,274.56,274.95,274.45,274.95,2400.0,274.56,274.95,274.45,274.95,2400.0
2024-08-28 11:25:00,274.68,274.68,274.36,274.5,3496.0,274.68,274.68,274.36,274.5,3496.0
2024-08-28 11:30:00,274.48,274.69,274.33,274.68,964.0,274.48,274.69,274.33,274.68,964.0
2024-08-28 11:35:00,274.33,274.65,274.32,274.34,23991.0,274.33,274.65,274.32,274.34,23991.0
2024-08-28 11:40:00,274.4,274.57,274.09,274.31,16259.0,274.4,274.57,274.09,274.31,16259.0
2024-08-28 11:45:00,274.29,274.32,273.57,274.03,23633.0,274.29,274.32,273.57,274.03,23633.0
2024-08-28 11:50:00,273.8,273.8,273.5,273.61,3939.0,273.8,273.8,273.5,273.61,3939.0
2024-08-28 11:55:00,273.56,273.64,273.32,273.6,8603.0,273.56,273.64,273.32,273.6,8603.0
2024-08-28 12:00:00,273.52,273.9,273.13,273.38,40864.0,273.52,273.9,273.13,273.38,40864.0
2024-08-28 12:05:00,273.39,273.39,272.56,273.12,43417.0,273.39,273.39,272.56,273.12,43417.0
2024-08-28 12:10:00,273.12,273.14,272.77,273.07,20536.0,273.12,273.14,272.77,273.07,20536.0
2024-08-28 12:15:00,273.05,273.26,272.74,273.0,9747.0,273.05,273.26,272.74,273.0,9747.0
2024-08-28 12:20:00,273.0,273.43,272.87,273.16,15569.0,273.0,273.43,272.87,273.16,15569.0
2024-08-28 12:25:00,273.16,273.55,272.77,273.0,56941.0,273.16,273.55,272.77,273.0,56941.0
2024-08-28 12:30:00,272.86,273.13,272.61,272.81,41645.0,272.86,273.13,272.61,272.81,41645.0
2024-08-28 12:35:00,273.05,273.34,272.74,273.23,34169.0,273.05,273.34,272.74,273.23,34169.0
2024-08-28 12:40:00,273.23,273.83,273.18,273.61,8680.0,273.23,273.83,273.18,273.61,8680.0
2024-08-28 12:45:00,273.83,274.2,273.83,273.96,2127.0,273.83,274.2,273.83,273.96,2127.0
2024-08-28 12:50:00,273.97,274.9,273.97,274.79,1390.0,273.97,274.9,273.97,274.79,1390.0
2024-08-28 12:55:00,274.82,274.98,274.82,274.83,900.0,274.82,274.98,274.82,274.83,900.0
2024-08-28 13:00:00,274.83,275.09,274.59,274.85,9424.0,274.83,275.09,274.59,274.85,9424.0
2024-08-28 13:05:00,274.85,274.85,274.04,274.04,6078.0,274.85,274.85,274.04,274.04,6078.0
2024-08-28 13:10:00,274.03,274.16,273.53,273.53,2404.0,274.03,274.16,273.53,273.53,2404.0
2024-08-28 13:15:00,273.6,273.72,273.37,273.5,8375.0,273.6,273.72,273.37,273.5,8375.0
2024-08-28 13:20:00,273.38,273.58,273.09,273.16,6662.0,273.38,273.58,273.09,273.16,6662.0
2024-08-28 13:25:00,273.29,273.6,273.17,273.53,7201.0,273.29,273.6,273.17,273.53,7201.0
2024-08-28 13:30:00,273.54,273.84,273.43,273.62,6314.0,273.54,273.84,273.43,273.62,6314.0
2024-08-28 13:35:00,273.67,273.82,273.53,273.53,5543.0,273.67,273.82,273.53,273.53,5543.0
2024-08-28 13:40:00,273.68,273.82,273.4,273.56,4098.0,273.68,273.82,273.4,273.56,4098.0
2024-08-28 13:45:00,273.47,273.56,273.25,273.25,1255.0,273.47,273.56,273.25,273.25,1255.0
2024-08-28 13:50:00,273.24,273.39,272.88,272.88,29031.0,273.24,273.39,272.88,272.88,29031.0
2024-08-28 13:55:00,272.88,272.94,272.09,272.11,118405.0,272.88,272.94,272.09,272.11,118405.0
2024-08-28 14:00:00,272.07,272.23,271.51,271.56,26121.0,272.07,272.23,271.51,271.56,26121.0
2024-08-28 14:05:00,271.65,272.67,271.59,272.67,4733.0,271.65,272.67,271.59,272.67,4733.0
2024-08-28 14:10:00,272.79,272.86,272.39,272.69,4790.0,272.79,272.86,272.39,272.69,4790.0
2024-08-28 14:15:00,272.74,272.87,272.27,272.87,13875.0,272.74,272.87,272.27,272.87,13875.0
2024-08-28 14:20:00,272.9,272.9,272.39,272.39,3037.0,272.9,272.9,272.39,272.39,3037.0
2024-08-28 14:25:00,272.28,272.49,272.09,272.14,2066.0,272.28,272.49,272.09,272.14,2066.0
2024-08-28 14:30:00,272.25,272.26,272.0,272.0,3170.0,272.25,272.26,272.0,272.0,3170.0
2024-08-28 14:35:00,272.05,272.28,271.89,272.26,7407.0,272.05,272.28,271.89,272.26,7407.0
2024-08-28 14:40:00,272.37,272.63,272.36,272.54,4880.0,272.37,272.63,272.36,272.54,4880.0
2024-08-28 14:45:00,272.51,272.56,272.1,272.19,7713.0,272.51,272.56,272.1,272.19,7713.0
2024-08-28 14:50:00,272.19,272.81,272.19,272.81,23093.0,272.19,272.81,272.19,272.81,23093.0
2024-08-28 14:55:00,272.75,272.92,272.71,272.79,8981.0,272.75,272.92,272.71,272.79,8981.0
2024-08-28 15:00:00,272.85,273.31,272.85,273.25,15430.0,272.85,273.31,272.85,273.25,15430.0
2024-08-28 15:05:00,273.25,273.51,272.83,273.51,16222.0,273.25,273.51,272.83,273.51,16222.0
2024-08-28 15:10:00,273.72,273.77,273.22,273.34,7793.0,273.72,273.77,273.22,273.34,7793.0
2024-08-28 15:15:00,273.25,273.35,272.98,273.0,10628.0,273.25,273.35,272.98,273.0,10628.0
2024-08-28 15:20:00,273.12,273.14,272.73,272.92,10094.0,273.12,273.14,272.73,272.92,10094.0
2024-08-28 15:25:00,272.98,273.77,272.81,273.65,19608.0,272.98,273.77,272.81,273.65,19608.0
2024-08-28 15:30:00,273.5,273.53,273.03,273.03,10046.0,273.5,273.53,273.03,273.03,10046.0
2024-08-28 15:35:00,273.08,273.08,272.31,272.55,17566.0,273.08,273.08,272.31,272.55,17566.0
2024-08-28 15:40:00,272.66,272.66,272.06,272.31,8989.0,272.66,272.66,272.06,272.31,8989.0
2024-08-28 15:45:00,272.39,272.71,272.2,272.33,33963.0,272.39,272.71,272.2,272.33,33963.0
2024-08-28 15:50:00,272.28,273.51,272.15,273.38,36771.0,272.28,273.51,272.15,273.38,36771.0
2024-08-28 15:55:00,273.4,273.54,272.44,272.89,70588.0,273.4,273.54,272.44,272.89,70588.0
2024-08-29 09:30:00,282.0,282.49,273.61,276.35,62026.0,282.0,282.49,273.61,276.35,62026.0
2024-08-29 09:35:00,275.76,277.24,268.98,269.64,25354.0,275.76,277.24,268.98,269.64,25354.0
2024-08-29 09:40:00,269.64,271.31,266.3,270.5,22475.0,269.64,271.31,266.3,270.5,22475.0
2024-08-29 09:45:00,271.25,274.95,270.49,273.15,17990.0,271.25,274.95,270.49,273.15,17990.0
2024-08-29 09:50:00,272.66,272.66,269.08,270.26,12433.0,272.66,272.66,269.08,270.26,12433.0
2024-08-29 09:55:00,271.06,273.35,270.5,272.0,8237.0,271.06,273.35,270.5,272.0,8237.0
2024-08-29 10:00:00,271.54,273.99,271.54,273.99,10756.0,271.54,273.99,271.54,273.99,10756.0
2024-08-29 10:05:00,273.07,274.79,272.94,274.27,17810.0,273.07,274.79,272.94,274.27,17810.0
2024-08-29 10:10:00,274.01,274.41,272.21,273.04,30440.0,274.01,274.41,272.21,273.04,30440.0
2024-08-29 10:15:00,273.13,273.93,272.58,273.36,11906.0,273.13,273.93,272.58,273.36,11906.0
2024-08-29 10:20:00,273.35,273.6,273.06,273.38,3421.0,273.35,273.6,273.06,273.38,3421.0
2024-08-29 10:25:00,273.97,273.99,272.36,272.73,13384.0,273.97,273.99,272.36,272.73,13384.0
2024-08-29 10:30:00,273.48,274.73,273.14,273.78,14006.0,273.48,274.73,273.14,273.78,14006.0
2024-08-29 10:35:00,273.73,275.19,273.67,274.75,11940.0,273.73,275.19,273.67,274.75,11940.0
2024-08-29 10:40:00,275.0,275.01,274.23,274.68,8638.0,275.0,275.01,274.23,274.68,8638.0
2024-08-29 10:45:00,274.87,275.51,274.65,274.74,18742.0,274.87,275.51,274.65,274.74,18742.0
2024-08-29 10:50:00,274.85,274.85,273.46,274.72,7141.0,274.85,274.85,273.46,274.72,7141.0
2024-08-29 10:55:00,274.42,275.34,274.22,274.6,20600.0,274.42,275.34,274.22,274.6,20600.0
2024-08-29 11:00:00,274.61,275.0,274.34,274.38,12870.0,274.61,275.0,274.34,274.38,12870.0
2024-08-29 11:05:00,274.46,274.76,273.88,274.19,8264.0,274.46,274.76,273.88,274.19,8264.0
2024-08-29 11:10:00,273.85,274.16,273.23,273.47,6409.0,273.85,274.16,273.23,273.47,6409.0
2024-08-29 11:15:00,273.47,274.09,273.47,273.75,4346.0,273.47,274.09,273.47,273.75,4346.0
2024-08-29 11:20:00,274.05,274.82,273.79,274.53,6068.0,274.05,274.82,273.79,274.53,6068.0
2024-08-29 11:25:00,274.8,275.47,274.8,275.07,4627.0,274.8,275.47,274.8,275.07,4627.0
2024-08-29 11:30:00,275.06,275.66,275.06,275.66,3604.0,275.06,275.66,275.06,275.66,3604.0
2024-08-29 11:35:00,275.32,275.41,275.0,275.23,12528.0,275.32,275.41,275.0,275.23,12528.0
2024-08-29 11:40:00,275.23,275.37,274.2,274.64,23032.0,275.23,275.37,274.2,274.64,23032.0
2024-08-29 11:45:00,274.62,274.87,274.37,274.68,6103.0,274.62,274.87,274.37,274.68,6103.0
2024-08-29 11:50:00,274.68,274.68,273.37,273.76,17405.0,274.68,274.68,273.37,273.76,17405.0
2024-08-29 11:55:00,273.73,273.87,273.62,273.79,2200.0,273.73,273.87,273.62,273.79,2200.0
2024-08-29 12:00:00,273.85,273.98,273.59,273.87,6223.0,273.85,273.98,273.59,273.87,6223.0
2024-08-29 12:05:00,273.8,273.98,273.42,273.97,6461.0,273.8,273.98,273.42,273.97,6461.0
2024-08-29 12:10:00,273.86,274.15,273.7,273.86,6403.0,273.86,274.15,273.7,273.86,6403.0
2024-08-29 12:15:00,273.63,273.63,273.29,273.41,4783.0,273.63,273.63,273.29,273.41,4783.0
2024-08-29 12:20:00,273.38,273.43,272.38,272.5,8869.0,273.38,273.43,272.38,272.5,8869.0
2024-08-29 12:25:00,272.44,273.04,272.29,272.99,5008.0,272.44,273.04,272.29,272.99,5008.0
2024-08-29 12:30:00,272.97,273.18,272.69,272.76,6040.0,272.97,273.18,272.69,272.76,6040.0
2024-08-29 12:35:00,272.75,273.03,272.62,272.68,14607.0,272.75,273.03,272.62,272.68,14607.0
2024-08-29 12:40:00,272.68,272.73,272.44,272.63,4333.0,272.68,272.73,272.44,272.63,4333.0
2024-08-29 12:45:00,272.63,272.63,270.62,270.85,6882.0,272.63,272.63,270.62,270.85,6882.0
2024-08-29 12:50:00,270.88,270.88,269.99,270.23,3878.0,270.88,270.88,269.99,270.23,3878.0
2024-08-29 12:55:00,270.46,271.17,270.37,270.78,7350.0,270.46,271.17,270.37,270.78,7350.0
2024-08-29 13:00:00,270.73,270.73,269.83,270.06,2882.0,270.73,270.73,269.83,270.06,2882.0
2024-08-29 13:05:00,270.34,270.5,269.62,269.68,4771.0,270.34,270.5,269.62,269.68,4771.0
2024-08-29 13:10:00,269.68,269.8,268.98,269.26,4659.0,269.68,269.8,268.98,269.26,4659.0
2024-08-29 13:15:00,269.3,269.49,269.13,269.22,4928.0,269.3,269.49,269.13,269.22,4928.0
2024-08-29 13:20:00,268.99,269.62,268.99,269.46,4592.0,268.99,269.62,268.99,269.46,4592.0
2024-08-29 13:25:00,269.24,269.71,269.24,269.32,7053.0,269.24,269.71,269.24,269.32,7053.0
2024-08-29 13:30:00,269.15,269.44,269.0,269.44,3764.0,269.15,269.44,269.0,269.44,3764.0
2024-08-29 13:35:00,269.3,269.3,268.79,269.01,3919.0,269.3,269.3,268.79,269.01,3919.0
2024-08-29 13:40:00,269.14,269.36,268.76,269.26,5448.0,269.14,269.36,268.76,269.26,5448.0
2024-08-29 13:45:00,269.43,269.43,268.93,268.93,3259.0,269.43,269.43,268.93,268.93,3259.0
2024-08-29 13:50:00,268.92,269.41,268.67,269.24,5053.0,268.92,269.41,268.67,269.24,5053.0
2024-08-29 13:55:00,269.25,269.59,269.23,269.46,1417.0,269.25,269.59,269.23,269.46,1417.0
2024-08-29 14:00:00,269.26,269.45,268.49,268.68,5408.0,269.26,269.45,268.49,268.68,5408.0
2024-08-29 14:05:00,268.45,268.45,267.83,268.09,3003.0,268.45,268.45,267.83,268.09,3003.0
2024-08-29 14:10:00,268.08,268.27,267.47,267.69,13849.0,268.08,268.27,267.47,267.69,13849.0
2024-08-29 14:15:00,267.42,267.63,267.18,267.41,6016.0,267.42,267.63,267.18,267.41,6016.0
2024-08-29 14:20:00,267.33,267.39,266.9,267.07,5308.0,267.33,267.39,266.9,267.07,5308.0
2024-08-29 14:25:00,267.02,267.54,266.82,267.54,7099.0,267.02,267.54,266.82,267.54,7099.0
2024-08-29 14:30:00,267.56,269.12,267.27,268.59,16827.0,267.56,269.12,267.27,268.59,16827.0
2024-08-29 14:35:00,268.82,268.91,268.21,268.26,6389.0,268.82,268.91,268.21,268.26,6389.0
2024-08-29 14:40:00,268.14,268.49,268.04,268.22,12349.0,268.14,268.49,268.04,268.22,12349.0
2024-08-29 14:45:00,268.49,268.96,267.81,268.96,6586.0,268.49,268.96,267.81,268.96,6586.0
2024-08-29 14:50:00,268.93,269.16,268.42,269.11,6280.0,268.93,269.16,268.42,269.11,6280.0
2024-08-29 14:55:00,269.07,269.31,268.51,268.86,8029.0,269.07,269.31,268.51,268.86,8029.0
2024-08-29 15:00:00,268.84,269.33,268.84,268.98,7950.0,268.84,269.33,268.84,268.98,7950.0
2024-08-29 15:05:00,268.98,269.99,268.97,269.85,11755.0,268.98,269.99,268.97,269.85,11755.0
2024-08-29 15:10:00,269.81,269.98,269.24,269.38,17988.0,269.81,269.98,269.24,269.38,17988.0
2024-08-29 15:15:00,269.57,270.66,269.27,269.95,10104.0,269.57,270.66,269.27,269.95,10104.0
2024-08-29 15:20:00,270.11,270.32,269.92,270.21,12891.0,270.11,270.32,269.92,270.21,12891.0
2024-08-29 15:25:00,270.32,270.44,269.9,269.98,15300.0,270.32,270.44,269.9,269.98,15300.0
2024-08-29 15:30:00,269.98,270.55,269.84,270.24,19463.0,269.98,270.55,269.84,270.24,19463.0
2024-08-29 15:35:00,270.23,271.18,270.23,270.75,11347.0,270.23,271.18,270.23,270.75,11347.0
2024-08-29 15:40:00,270.77,270.77,268.99,269.07,16808.0,270.77,270.77,268.99,269.07,16808.0
2024-08-29 15:45:00,269.04,269.18,267.98,268.06,17934.0,269.04,269.18,267.98,268.06,17934.0
2024-08-29 15:50:00,268.07,268.48,267.51,267.86,47191.0,268.07,268.48,267.51,267.86,47191.0
2024-08-29 15:55:00,268.06,268.4,267.15,267.18,134903.0,268.06,268.4,267.15,267.18,134903.0
2024-08-30 09:30:00,267.23,267.96,266.1,267.96,11629.0,267.23,267.96,266.1,267.96,11629.0
2024-08-30 09:35:00,267.83,267.92,266.71,267.71,3357.0,267.83,267.92,266.71,267.71,3357.0
2024-08-30 09:40:00,267.32,269.53,267.16,268.54,10860.0,267.32,269.53,267.16,268.54,10860.0
2024-08-30 09:45:00,268.31,268.54,267.58,268.19,12930.0,268.31,268.54,267.58,268.19,12930.0
2024-08-30 09:50:00,267.96,268.07,267.3,267.72,8586.0,267.96,268.07,267.3,267.72,8586.0
2024-08-30 09:55:00,267.17,267.72,265.25,265.25,8543.0,267.17,267.72,265.25,265.25,8543.0
2024-08-30 10:00:00,265.55,265.97,264.15,264.15,7048.0,265.55,265.97,264.15,264.15,7048.0
2024-08-30 10:05:00,264.02,264.9,263.52,264.18,3625.0,264.02,264.9,263.52,264.18,3625.0
2024-08-30 10:10:00,264.14,264.38,263.61,263.63,6322.0,264.14,264.38,263.61,263.63,6322.0
2024-08-30 10:15:00,263.5,264.38,263.49,263.9,8144.0,263.5,264.38,263.49,263.9,8144.0
2024-08-30 10:20:00,263.58,263.68,262.33,262.63,7111.0,263.58,263.68,262.33,262.63,7111.0
2024-08-30 10:25:00,262.89,262.89,262.04,262.79,7748.0,262.89,262.89,262.04,262.79,7748.0
2024-08-30 10:30:00,262.8,263.34,262.79,263.17,5670.0,262.8,263.34,262.79,263.17,5670.0
2024-08-30 10:35:00,263.17,264.97,263.16,264.97,8767.0,263.17,264.97,263.16,264.97,8767.0
2024-08-30 10:40:00,264.92,265.13,264.28,264.91,4422.0,264.92,265.13,264.28,264.91,4422.0
2024-08-30 10:45:00,264.94,265.61,264.88,265.52,1979.0,264.94,265.61,264.88,265.52,1979.0
2024-08-30 10:50:00,265.39,265.83,265.28,265.66,6522.0,265.39,265.83,265.28,265.66,6522.0
2024-08-30 10:55:00,265.71,265.71,264.98,264.98,1887.0,265.71,265.71,264.98,264.98,1887.0
2024-08-30 11:00:00,265.0,265.25,264.77,264.98,2621.0,265.0,265.25,264.77,264.98,2621.0
2024-08-30 11:05:00,264.98,265.23,264.7,264.7,2100.0,264.98,265.23,264.7,264.7,2100.0
2024-08-30 11:10:00,264.71,265.22,264.7,264.91,2800.0,264.71,265.22,264.7,264.91,2800.0
2024-08-30 11:15:00,264.9,264.97,264.65,264.97,1900.0,264.9,264.97,264.65,264.97,1900.0
2024-08-30 11:20:00,264.65,265.05,264.25,264.25,6859.0,264.65,265.05,264.25,264.25,6859.0
2024-08-30 11:25:00,264.55,264.55,263.39,263.4,3090.0,264.55,264.55,263.39,263.4,3090.0
2024-08-30 11:30:00,263.14,263.25,262.33,262.42,1000.0,263.14,263.25,262.33,262.42,1000.0
2024-08-30 11:35:00,262.83,262.92,262.62,262.71,1000.0,262.83,262.92,262.62,262.71,1000.0
2024-08-30 11:40:00,262.68,263.22,262.67,263.01,3395.0,262.68,263.22,262.67,263.01,3395.0
2024-08-30 11:45:00,263.01,263.59,263.01,263.59,3238.0,263.01,263.59,263.01,263.59,3238.0
2024-08-30 11:50:00,263.74,264.42,263.59,264.42,1913.0,263.74,264.42,263.59,264.42,1913.0
2024-08-30 11:55:00,264.59,264.82,264.26,264.82,1752.0,264.59,264.82,264.26,264.82,1752.0
2024-08-30 12:00:00,264.75,265.03,264.42,265.03,927.0,264.75,265.03,264.42,265.03,927.0
2024-08-30 12:05:00,265.04,266.01,264.9,266.01,4258.0,265.04,266.01,264.9,266.01,4258.0
2024-08-30 12:10:00,265.83,265.93,265.56,265.93,1189.0,265.83,265.93,265.56,265.93,1189.0
2024-08-30 12:15:00,265.92,266.17,265.81,265.81,712.0,265.92,266.17,265.81,265.81,712.0
2024-08-30 12:20:00,266.09,266.3,266.09,266.18,400.0,266.09,266.3,266.09,266.18,400.0
2024-08-30 12:25:00,266.25,266.25,265.52,265.61,1312.0,266.25,266.25,265.52,265.61,1312.0
2024-08-30 12:30:00,265.75,265.75,265.23,265.28,2648.0,265.75,265.75,265.23,265.28,2648.0
2024-08-30 12:35:00,265.06,265.06,264.65,264.81,300.0,265.06,265.06,264.65,264.81,300.0
2024-08-30 12:40:00,264.66,265.36,264.66,265.13,3824.0,264.66,265.36,264.66,265.13,3824.0
2024-08-30 12:45:00,265.17,265.62,265.16,265.62,2620.0,265.17,265.62,265.16,265.62,2620.0
2024-08-30 12:50:00,265.6,265.92,265.6,265.84,1763.0,265.6,265.92,265.6,265.84,1763.0
2024-08-30 12:55:00,265.95,266.05,265.23,265.23,4072.0,265.95,266.05,265.23,265.23,4072.0
2024-08-30 13:00:00,265.11,265.64,265.1,265.4,5281.0,265.11,265.64,265.1,265.4,5281.0
2024-08-30 13:05:00,264.48,264.5,264.41,264.41,900.0,264.48,264.5,264.41,264.41,900.0
2024-08-30 13:10:00,264.3,264.3,264.3,264.3,100.0,264.3,264.3,264.3,264.3,100.0
2024-08-30 13:15:00,264.27,264.37,264.16,264.37,552.0,264.27,264.37,264.16,264.37,552.0
2024-08-30 13:20:00,264.26,264.26,264.19,264.19,296.0,264.26,264.26,264.19,264.19,296.0
2024-08-30 13:25:00,264.33,264.33,264.1,264.1,1460.0,264.33,264.33,264.1,264.1,1460.0
2024-08-30 13:30:00,264.08,264.33,264.08,264.2,745.0,264.08,264.33,264.08,264.2,745.0
2024-08-30 13:35:00,264.06,264.2,263.76,264.15,1932.0,264.06,264.2,263.76,264.15,1932.0
2024-08-30 13:40:00,263.77,264.3,263.77,263.92,3316.0,263.77,264.3,263.77,263.92,3316.0
2024-08-30 13:45:00,263.9,264.18,263.68,264.16,2951.0,263.9,264.18,263.68,264.16,2951.0
2024-08-30 13:50:00,264.16,264.16,264.16,264.16,0.0,264.16,264.16,264.16,264.16,0.0
2024-08-30 13:55:00,264.44,264.47,264.32,264.4,716.0,264.44,264.47,264.32,264.4,716.0
2024-08-30 14:00:00,264.49,264.65,264.47,264.65,600.0,264.49,264.65,264.47,264.65,600.0
2024-08-30 14:05:00,264.74,264.81,264.59,264.81,400.0,264.74,264.81,264.59,264.81,400.0
2024-08-30 14:10:00,264.85,265.3,264.85,265.23,8017.0,264.85,265.3,264.85,265.23,8017.0
2024-08-30 14:15:00,265.23,265.84,264.92,265.58,3980.0,265.23,265.84,264.92,265.58,3980.0
2024-08-30 14:20:00,265.58,265.58,265.58,265.58,0.0,265.58,265.58,265.58,265.58,0.0
2024-08-30 14:25:00,265.28,265.28,265.15,265.16,300.0,265.28,265.28,265.15,265.16,300.0
2024-08-30 14:30:00,265.09,265.23,265.02,265.02,900.0,265.09,265.23,265.02,265.02,900.0
2024-08-30 14:35:00,264.76,264.88,264.76,264.88,200.0,264.76,264.88,264.76,264.88,200.0
2024-08-30 14:40:00,264.88,265.11,264.87,264.95,1245.0,264.88,265.11,264.87,264.95,1245.0
2024-08-30 14:45:00,265.13,265.31,265.13,265.31,1703.0,265.13,265.31,265.13,265.31,1703.0
2024-08-30 14:50:00,265.26,265.41,265.1,265.17,1400.0,265.26,265.41,265.1,265.17,1400.0
2024-08-30 14:55:00,265.17,265.35,264.9,265.31,2377.0,265.17,265.35,264.9,265.31,2377.0
2024-08-30 15:00:00,265.39,265.7,265.31,265.69,1869.0,265.39,265.7,265.31,265.69,1869.0
2024-08-30 15:05:00,265.66,265.74,265.56,265.59,1306.0,265.66,265.74,265.56,265.59,1306.0
2024-08-30 15:10:00,265.71,265.74,265.4,265.42,2302.0,265.71,265.74,265.4,265.42,2302.0
2024-08-30 15:15:00,265.68,265.78,265.42,265.42,5530.0,265.68,265.78,265.42,265.42,5530.0
2024-08-30 15:20:00,265.73,265.89,265.6,265.89,2076.0,265.73,265.89,265.6,265.89,2076.0
2024-08-30 15:25:00,265.94,266.2,265.75,265.99,3949.0,265.94,266.2,265.75,265.99,3949.0
2024-08-30 15:30:00,266.1,266.26,265.83,265.83,2252.0,266.1,266.26,265.83,265.83,2252.0
2024-08-30 15:35:00,265.85,266.41,265.85,266.41,2316.0,265.85,266.41,265.85,266.41,2316.0
2024-08-30 15:40:00,266.26,266.87,266.22,266.7,6371.0,266.26,266.87,266.22,266.7,6371.0
2024-08-30 15:45:00,266.79,267.06,265.49,266.99,14823.0,266.79,267.06,265.49,266.99,14823.0
2024-08-30 15:50:00,267.31,267.78,266.79,267.76,15407.0,267.31,267.78,266.79,267.76,15407.0
2024-08-30 15:55:00,267.89,268.42,267.3,268.15,96271.0,267.89,268.42,267.3,268.15,96271.0
2024-09-03 09:30:00,266.06,268.08,263.85,268.02,22636.0,266.06,268.08,263.85,268.02,22636.0
2024-09-03 09:35:00,268.15,268.15,266.2,267.49,4277.0,268.15,268.15,266.2,267.49,4277.0
2024-09-03 09:40:00,267.3,267.8,267.23,267.23,1300.0,267.3,267.8,267.23,267.23,1300.0
2024-09-03 09:45:00,267.63,267.64,265.04,265.34,9463.0,267.63,267.64,265.04,265.34,9463.0
2024-09-03 09:50:00,265.24,265.24,264.71,265.03,3462.0,265.24,265.24,264.71,265.03,3462.0
2024-09-03 09:55:00,265.2,265.89,264.88,265.11,7938.0,265.2,265.89,264.88,265.11,7938.0
2024-09-03 10:00:00,265.27,265.75,264.69,264.93,5312.0,265.27,265.75,264.69,264.93,5312.0
2024-09-03 10:05:00,264.93,265.4,264.66,265.4,4944.0,264.93,265.4,264.66,265.4,4944.0
2024-09-03 10:10:00,265.29,265.99,265.27,265.7,4185.0,265.29,265.99,265.27,265.7,4185.0
2024-09-03 10:15:00,265.75,266.9,265.64,266.55,4310.0,265.75,266.9,265.64,266.55,4310.0
2024-09-03 10:20:00,266.78,267.1,266.63,266.64,6211.0,266.78,267.1,266.63,266.64,6211.0
2024-09-03 10:25:00,266.7,266.87,266.17,266.28,5549.0,266.7,266.87,266.17,266.28,5549.0
2024-09-03 10:30:00,266.09,266.24,265.61,265.81,9240.0,266.09,266.24,265.61,265.81,9240.0
2024-09-03 10:35:00,265.8,265.96,265.21,265.57,6758.0,265.8,265.96,265.21,265.57,6758.0
2024-09-03 10:40:00,265.57,265.95,265.56,265.57,4154.0,265.57,265.95,265.56,265.57,4154.0
2024-09-03 10:45:00,265.57,265.61,265.26,265.26,2476.0,265.57,265.61,265.26,265.26,2476.0
2024-09-03 10:50:00,265.32,265.65,265.32,265.49,1323.0,265.32,265.65,265.32,265.49,1323.0
2024-09-03 10:55:00,265.64,265.96,265.5,265.61,6689.0,265.64,265.96,265.5,265.61,6689.0
2024-09-03 11:00:00,265.76,266.51,265.76,266.5,4714.0,265.76,266.51,265.76,266.5,4714.0
2024-09-03 11:05:00,266.42,266.55,266.03,266.53,3059.0,266.42,266.55,266.03,266.53,3059.0
2024-09-03 11:10:00,266.51,266.88,266.51,266.7,1905.0,266.51,266.88,266.51,266.7,1905.0
2024-09-03 11:15:00,266.69,267.0,266.59,266.72,2408.0,266.69,267.0,266.59,266.72,2408.0
2024-09-03 11:20:00,266.69,266.72,266.4,266.42,2653.0,266.69,266.72,266.4,266.42,2653.0
2024-09-03 11:25:00,266.42,266.54,266.24,266.24,4258.0,266.42,266.54,266.24,266.24,4258.0
2024-09-03 11:30:00,266.25,266.39,265.99,266.3,4037.0,266.25,266.39,265.99,266.3,4037.0
2024-09-03 11:35:00,266.29,266.29,265.83,265.83,1685.0,266.29,266.29,265.83,265.83,1685.0
2024-09-03 11:40:00,265.91,265.91,265.03,265.14,1490.0,265.91,265.91,265.03,265.14,1490.0
2024-09-03 11:45:00,265.13,265.14,264.87,264.96,1949.0,265.13,265.14,264.87,264.96,1949.0
2024-09-03 11:50:00,265.11,265.31,265.11,265.31,814.0,265.11,265.31,265.11,265.31,814.0
2024-09-03 11:55:00,265.19,265.35,264.94,265.35,1712.0,265.19,265.35,264.94,265.35,1712.0
2024-09-03 12:00:00,265.46,265.49,265.13,265.49,1481.0,265.46,265.49,265.13,265.49,1481.0
2024-09-03 12:05:00,265.43,265.86,265.09,265.09,3993.0,265.43,265.86,265.09,265.09,3993.0
2024-09-03 12:10:00,265.24,265.43,265.24,265.43,450.0,265.24,265.43,265.24,265.43,450.0
2024-09-03 12:15:00,265.34,265.71,265.33,265.71,1000.0,265.34,265.71,265.33,265.71,1000.0
2024-09-03 12:20:00,265.91,265.91,265.71,265.9,602.0,265.91,265.91,265.71,265.9,602.0
2024-09-03 12:25:00,265.56,265.87,265.53,265.79,2143.0,265.56,265.87,265.53,265.79,2143.0
2024-09-03 12:30:00,265.59,265.68,265.36,265.42,1487.0,265.59,265.68,265.36,265.42,1487.0
2024-09-03 12:35:00,265.42,265.7,265.42,265.7,1055.0,265.42,265.7,265.42,265.7,1055.0
2024-09-03 12:40:00,265.69,265.76,265.5,265.61,1004.0,265.69,265.76,265.5,265.61,1004.0
2024-09-03 12:45:00,265.42,265.5,265.31,265.5,1199.0,265.42,265.5,265.31,265.5,1199.0
2024-09-03 12:50:00,265.61,265.63,265.47,265.58,2866.0,265.61,265.63,265.47,265.58,2866.0
2024-09-03 12:55:00,265.67,265.75,265.39,265.5,992.0,265.67,265.75,265.39,265.5,992.0
2024-09-03 13:00:00,265.5,265.74,265.39,265.53,3649.0,265.5,265.74,265.39,265.53,3649.0
2024-09-03 13:05:00,265.68,266.15,265.58,266.08,3283.0,265.68,266.15,265.58,266.08,3283.0
2024-09-03 13:10:00,266.13,266.14,265.97,266.02,1225.0,266.13,266.14,265.97,266.02,1225.0
2024-09-03 13:15:00,266.11,266.53,266.11,266.53,998.0,266.11,266.53,266.11,266.53,998.0
2024-09-03 13:20:00,266.57,266.93,266.47,266.93,1600.0,266.57,266.93,266.47,266.93,1600.0
2024-09-03 13:25:00,266.81,267.03,266.58,266.68,3048.0,266.81,267.03,266.58,266.68,3048.0
2024-09-03 13:30:00,266.55,266.75,266.3,266.44,2935.0,266.55,266.75,266.3,266.44,2935.0
2024-09-03 13:35:00,266.44,266.67,266.34,266.67,1400.0,266.44,266.67,266.34,266.67,1400.0
2024-09-03 13:40:00,266.62,266.63,266.44,266.61,1478.0,266.62,266.63,266.44,266.61,1478.0
2024-09-03 13:45:00,266.52,266.89,266.3,266.88,2422.0,266.52,266.89,266.3,266.88,2422.0
2024-09-03 13:50:00,266.72,266.78,266.49,266.6,1797.0,266.72,266.78,266.49,266.6,1797.0
2024-09-03 13:55:00,266.49,266.72,266.2,266.21,1415.0,266.49,266.72,266.2,266.21,1415.0
2024-09-03 14:00:00,266.04,266.04,265.65,265.84,1200.0,266.04,266.04,265.65,265.84,1200.0
2024-09-03 14:05:00,265.9,265.9,265.47,265.66,2133.0,265.9,265.9,265.47,265.66,2133.0
2024-09-03 14:10:00,265.73,266.02,265.73,265.92,2625.0,265.73,266.02,265.73,265.92,2625.0
2024-09-03 14:15:00,265.98,266.37,265.98,266.37,3240.0,265.98,266.37,265.98,266.37,3240.0
2024-09-03 14:20:00,266.37,266.37,265.8,265.88,1669.0,266.37,266.37,265.8,265.88,1669.0
2024-09-03 14:25:00,265.91,265.91,265.17,265.18,4554.0,265.91,265.91,265.17,265.18,4554.0
2024-09-03 14:30:00,265.18,265.53,265.0,265.43,3058.0,265.18,265.53,265.0,265.43,3058.0
2024-09-03 14:35:00,265.26,265.62,265.19,265.46,8952.0,265.26,265.62,265.19,265.46,8952.0
2024-09-03 14:40:00,265.61,265.82,265.39,265.41,1400.0,265.61,265.82,265.39,265.41,1400.0
2024-09-03 14:45:00,265.34,265.54,265.34,265.39,2222.0,265.34,265.54,265.34,265.39,2222.0
2024-09-03 14:50:00,265.48,265.61,265.4,265.48,1886.0,265.48,265.61,265.4,265.48,1886.0
2024-09-03 14:55:00,265.55,265.57,265.29,265.29,1797.0,265.55,265.57,265.29,265.29,1797.0
2024-09-03 15:00:00,265.42,265.64,265.26,265.64,1516.0,265.42,265.64,265.26,265.64,1516.0
2024-09-03 15:05:00,265.66,265.71,265.48,265.48,5117.0,265.66,265.71,265.48,265.48,5117.0
2024-09-03 15:10:00,265.67,266.02,265.67,265.93,1330.0,265.67,266.02,265.67,265.93,1330.0
2024-09-03 15:15:00,265.84,265.87,265.59,265.64,1800.0,265.84,265.87,265.59,265.64,1800.0
2024-09-03 15:20:00,265.51,265.74,265.4,265.74,4860.0,265.51,265.74,265.4,265.74,4860.0
2024-09-03 15:25:00,265.59,265.59,265.33,265.51,3269.0,265.59,265.59,265.33,265.51,3269.0
2024-09-03 15:30:00,265.54,265.96,265.38,265.38,4235.0,265.54,265.96,265.38,265.38,4235.0
2024-09-03 15:35:00,265.38,265.39,264.42,264.66,7783.0,265.38,265.39,264.42,264.66,7783.0
2024-09-03 15:40:00,264.57,264.57,263.91,264.43,6003.0,264.57,264.57,263.91,264.43,6003.0
2024-09-03 15:45:00,264.42,264.42,263.68,264.26,7746.0,264.42,264.42,263.68,264.26,7746.0
2024-09-03 15:50:00,264.31,264.39,263.56,264.16,18035.0,264.31,264.39,263.56,264.16,18035.0
2024-09-03 15:55:00,264.27,265.45,264.22,265.45,82532.0,264.27,265.45,264.22,265.45,82532.0
2024-09-04 09:30:00,263.7,263.7,262.0,262.0,5405.0,263.7,263.7,262.0,262.0,5405.0
2024-09-04 09:35:00,262.0,263.02,261.8,262.25,4591.0,262.0,263.02,261.8,262.25,4591.0
2024-09-04 09:40:00,262.25,262.29,260.32,260.69,6439.0,262.25,262.29,260.32,260.69,6439.0
2024-09-04 09:45:00,260.7,261.1,259.89,260.88,6583.0,260.7,261.1,259.89,260.88,6583.0
2024-09-04 09:50:00,260.88,262.28,260.45,261.8,3218.0,260.88,262.28,260.45,261.8,3218.0
2024-09-04 09:55:00,261.8,262.88,261.8,262.79,14195.0,261.8,262.88,261.8,262.79,14195.0
2024-09-04 10:00:00,262.46,263.07,260.88,260.88,18032.0,262.46,263.07,260.88,260.88,18032.0
2024-09-04 10:05:00,260.96,261.28,260.07,261.0,5047.0,260.96,261.28,260.07,261.0,5047.0
2024-09-04 10:10:00,260.56,261.35,260.5,261.06,3716.0,260.56,261.35,260.5,261.06,3716.0
2024-09-04 10:15:00,261.26,262.34,261.06,261.28,9953.0,261.26,262.34,261.06,261.28,9953.0
2024-09-04 10:20:00,261.46,262.7,261.46,262.67,5562.0,261.46,262.7,261.46,262.67,5562.0
2024-09-04 10:25:00,262.74,263.27,262.51,263.27,2621.0,262.74,263.27,262.51,263.27,2621.0
2024-09-04 10:30:00,263.6,263.77,263.31,263.38,2465.0,263.6,263.77,263.31,263.38,2465.0
2024-09-04 10:35:00,263.86,264.0,263.46,263.46,1782.0,263.86,264.0,263.46,263.46,1782.0
2024-09-04 10:40:00,263.68,264.11,263.33,264.11,2854.0,263.68,264.11,263.33,264.11,2854.0
2024-09-04 10:45:00,264.08,264.28,263.89,264.04,3200.0,264.08,264.28,263.89,264.04,3200.0
2024-09-04 10:50:00,264.37,264.38,263.84,264.01,3573.0,264.37,264.38,263.84,264.01,3573.0
2024-09-04 10:55:00,264.06,264.18,263.57,263.62,2329.0,264.06,264.18,263.57,263.62,2329.0
2024-09-04 11:00:00,263.62,263.88,263.4,263.45,5028.0,263.62,263.88,263.4,263.45,5028.0
2024-09-04 11:05:00,263.4,263.84,263.38,263.77,2348.0,263.4,263.84,263.38,263.77,2348.0
2024-09-04 11:10:00,263.58,263.71,263.29,263.6,3349.0,263.58,263.71,263.29,263.6,3349.0
2024-09-04 11:15:00,263.05,263.42,263.05,263.38,1201.0,263.05,263.42,263.05,263.38,1201.0
2024-09-04 11:20:00,263.44,263.77,263.36,263.75,3208.0,263.44,263.77,263.36,263.75,3208.0
2024-09-04 11:25:00,263.75,263.75,263.27,263.36,1616.0,263.75,263.75,263.27,263.36,1616.0
2024-09-04 11:30:00,263.36,263.36,262.83,263.14,3157.0,263.36,263.36,262.83,263.14,3157.0
2024-09-04 11:35:00,263.37,263.37,263.22,263.25,1300.0,263.37,263.37,263.22,263.25,1300.0
2024-09-04 11:40:00,263.44,263.65,263.16,263.41,1649.0,263.44,263.65,263.16,263.41,1649.0
2024-09-04 11:45:00,263.36,263.36,263.03,263.03,1203.0,263.36,263.36,263.03,263.03,1203.0
2024-09-04 11:50:00,263.02,263.3,263.0,263.3,921.0,263.02,263.3,263.0,263.3,921.0
2024-09-04 11:55:00,263.29,263.29,263.16,263.16,600.0,263.29,263.29,263.16,263.16,600.0
2024-09-04 12:00:00,263.09,263.17,262.98,262.98,1544.0,263.09,263.17,262.98,262.98,1544.0
2024-09-04 12:05:00,262.98,263.2,262.84,263.07,2310.0,262.98,263.2,262.84,263.07,2310.0
2024-09-04 12:10:00,263.07,263.09,262.25,262.39,11965.0,263.07,263.09,262.25,262.39,11965.0
2024-09-04 12:15:00,262.4,263.04,262.21,263.04,4021.0,262.4,263.04,262.21,263.04,4021.0
2024-09-04 12:20:00,263.06,263.42,263.05,263.42,1032.0,263.06,263.42,263.05,263.42,1032.0
2024-09-04 12:25:00,263.26,263.8,263.26,263.8,1302.0,263.26,263.8,263.26,263.8,1302.0
2024-09-04 12:30:00,263.82,264.17,263.77,264.17,806.0,263.82,264.17,263.77,264.17,806.0
2024-09-04 12:35:00,264.32,264.5,264.18,264.19,2426.0,264.32,264.5,264.18,264.19,2426.0
2024-09-04 12:40:00,264.16,264.22,263.29,263.34,2456.0,264.16,264.22,263.29,263.34,2456.0
2024-09-04 12:45:00,263.34,263.67,263.34,263.63,815.0,263.34,263.67,263.34,263.63,815.0
2024-09-04 12:50:00,263.65,263.89,263.64,263.81,981.0,263.65,263.89,263.64,263.81,981.0
2024-09-04 12:55:00,263.8,263.84,263.42,263.42,1716.0,263.8,263.84,263.42,263.42,1716.0
2024-09-04 13:00:00,263.42,263.42,263.25,263.25,1998.0,263.42,263.42,263.25,263.25,1998.0
2024-09-04 13:05:00,263.25,263.45,263.24,263.45,686.0,263.25,263.45,263.24,263.45,686.0
2024-09-04 13:10:00,263.3,263.78,263.3,263.78,900.0,263.3,263.78,263.3,263.78,900.0
2024-09-04 13:15:00,263.62,263.62,263.25,263.25,1719.0,263.62,263.62,263.25,263.25,1719.0
2024-09-04 13:20:00,263.29,263.49,263.15,263.29,2032.0,263.29,263.49,263.15,263.29,2032.0
2024-09-04 13:25:00,263.09,263.28,263.05,263.05,1158.0,263.09,263.28,263.05,263.05,1158.0
2024-09-04 13:30:00,263.04,263.04,262.83,262.96,300.0,263.04,263.04,262.83,262.96,300.0
2024-09-04 13:35:00,262.77,263.09,262.77,263.09,2324.0,262.77,263.09,262.77,263.09,2324.0
2024-09-04 13:40:00,262.93,262.96,262.81,262.94,984.0,262.93,262.96,262.81,262.94,984.0
2024-09-04 13:45:00,262.82,263.1,262.79,263.01,1500.0,262.82,263.1,262.79,263.01,1500.0
2024-09-04 13:50:00,263.01,263.1,262.68,262.92,2459.0,263.01,263.1,262.68,262.92,2459.0
2024-09-04 13:55:00,262.91,263.07,262.91,263.06,906.0,262.91,263.07,262.91,263.06,906.0
2024-09-04 14:00:00,262.94,263.07,262.52,262.6,3728.0,262.94,263.07,262.52,262.6,3728.0
2024-09-04 14:05:00,262.4,262.59,262.4,262.56,1777.0,262.4,262.59,262.4,262.56,1777.0
2024-09-04 14:10:00,262.74,262.74,262.45,262.59,2075.0,262.74,262.74,262.45,262.59,2075.0
2024-09-04 14:15:00,262.59,262.76,262.4,262.4,2724.0,262.59,262.76,262.4,262.4,2724.0
2024-09-04 14:20:00,262.4,262.71,262.39,262.56,2186.0,262.4,262.71,262.39,262.56,2186.0
2024-09-04 14:25:00,262.67,262.97,262.64,262.64,1821.0,262.67,262.97,262.64,262.64,1821.0
2024-09-04 14:30:00,262.57,262.6,262.49,262.49,700.0,262.57,262.6,262.49,262.49,700.0
2024-09-04 14:35:00,262.44,262.54,262.26,262.26,1425.0,262.44,262.54,262.26,262.26,1425.0
2024-09-04 14:40:00,262.27,262.53,262.22,262.44,2344.0,262.27,262.53,262.22,262.44,2344.0
2024-09-04 14:45:00,262.51,262.61,262.3,262.45,2919.0,262.51,262.61,262.3,262.45,2919.0
2024-09-04 14:50:00,262.35,262.57,262.29,262.57,1600.0,262.35,262.57,262.29,262.57,1600.0
2024-09-04 14:55:00,262.46,262.46,262.24,262.34,4123.0,262.46,262.46,262.24,262.34,4123.0
2024-09-04 15:00:00,262.1,262.26,261.96,262.11,8940.0,262.1,262.26,261.96,262.11,8940.0
2024-09-04 15:05:00,262.1,262.63,262.09,262.63,3533.0,262.1,262.63,262.09,262.63,3533.0
2024-09-04 15:10:00,262.51,263.19,262.51,263.03,1696.0,262.51,263.19,262.51,263.03,1696.0
2024-09-04 15:15:00,262.96,262.96,262.24,262.24,2500.0,262.96,262.96,262.24,262.24,2500.0
2024-09-04 15:20:00,262.43,262.89,262.42,262.72,1711.0,262.43,262.89,262.42,262.72,1711.0
2024-09-04 15:25:00,262.91,263.44,262.8,263.44,2142.0,262.91,263.44,262.8,263.44,2142.0
2024-09-04 15:30:00,263.29,263.29,262.85,262.85,2620.0,263.29,263.29,262.85,262.85,2620.0
2024-09-04 15:35:00,262.93,263.02,262.67,262.87,2308.0,262.93,263.02,262.67,262.87,2308.0
2024-09-04 15:40:00,263.04,263.52,262.92,263.48,6257.0,263.04,263.52,262.92,263.48,6257.0
2024-09-04 15:45:00,263.49,263.94,263.47,263.78,7067.0,263.49,263.94,263.47,263.78,7067.0
2024-09-04 15:50:00,263.81,264.03,263.54,263.81,13771.0,263.81,264.03,263.54,263.81,13771.0
2024-09-04 15:55:00,263.8,264.94,263.78,264.83,62545.0,263.8,264.94,263.78,264.83,62545.0
2024-09-05 09:30:00,264.99,264.99,263.09,263.21,3193.0,264.99,264.99,263.09,263.21,3193.0
2024-09-05 09:35:00,262.69,263.35,262.69,263.35,737.0,262.69,263.35,262.69,263.35,737.0
2024-09-05 09:40:00,263.4,264.42,263.4,264.31,2725.0,263.4,264.42,263.4,264.31,2725.0
2024-09-05 09:45:00,263.83,263.87,262.42,262.71,7654.0,263.83,263.87,262.42,262.71,7654.0
2024-09-05 09:50:00,263.01,263.29,262.79,263.29,2413.0,263.01,263.29,262.79,263.29,2413.0
2024-09-05 09:55:00,263.56,263.79,263.27,263.69,2525.0,263.56,263.79,263.27,263.69,2525.0
2024-09-05 10:00:00,264.06,265.65,264.06,265.27,2980.0,264.06,265.65,264.06,265.27,2980.0
2024-09-05 10:05:00,265.53,265.73,265.14,265.14,3839.0,265.53,265.73,265.14,265.14,3839.0
2024-09-05 10:10:00,265.15,265.3,264.45,264.93,8182.0,265.15,265.3,264.45,264.93,8182.0
2024-09-05 10:15:00,264.93,264.93,264.29,264.65,3725.0,264.93,264.93,264.29,264.65,3725.0
2024-09-05 10:20:00,264.63,265.19,264.58,265.03,1363.0,264.63,265.19,264.58,265.03,1363.0
2024-09-05 10:25:00,264.69,265.04,264.32,264.4,4647.0,264.69,265.04,264.32,264.4,4647.0
2024-09-05 10:30:00,264.58,265.32,264.47,264.48,2546.0,264.58,265.32,264.47,264.48,2546.0
2024-09-05 10:35:00,264.77,265.06,264.77,264.96,1213.0,264.77,265.06,264.77,264.96,1213.0
2024-09-05 10:40:00,264.94,265.93,264.94,265.84,3765.0,264.94,265.93,264.94,265.84,3765.0
2024-09-05 10:45:00,265.87,265.9,265.52,265.52,6364.0,265.87,265.9,265.52,265.52,6364.0
2024-09-05 10:50:00,265.52,265.69,265.19,265.59,11357.0,265.52,265.69,265.19,265.59,11357.0
2024-09-05 10:55:00,265.62,266.14,265.6,265.75,3245.0,265.62,266.14,265.6,265.75,3245.0
2024-09-05 11:00:00,265.88,265.88,265.41,265.41,2740.0,265.88,265.88,265.41,265.41,2740.0
2024-09-05 11:05:00,265.95,266.18,265.88,266.0,909.0,265.95,266.18,265.88,266.0,909.0
2024-09-05 11:10:00,266.12,266.27,265.81,265.92,1765.0,266.12,266.27,265.81,265.92,1765.0
2024-09-05 11:15:00,265.82,266.44,265.82,266.07,2667.0,265.82,266.44,265.82,266.07,2667.0
2024-09-05 11:20:00,266.13,266.52,266.07,266.22,2378.0,266.13,266.52,266.07,266.22,2378.0
2024-09-05 11:25:00,266.15,266.17,265.58,265.58,1389.0,266.15,266.17,265.58,265.58,1389.0
2024-09-05 11:30:00,265.51,266.03,265.48,265.88,3718.0,265.51,266.03,265.48,265.88,3718.0
2024-09-05 11:35:00,265.87,266.25,265.87,265.96,1249.0,265.87,266.25,265.87,265.96,1249.0
2024-09-05 11:40:00,265.9,266.06,265.75,266.06,1250.0,265.9,266.06,265.75,266.06,1250.0
2024-09-05 11:45:00,266.06,266.3,265.89,265.89,2847.0,266.06,266.3,265.89,265.89,2847.0
2024-09-05 11:50:00,265.75,266.32,265.75,265.89,2983.0,265.75,266.32,265.75,265.89,2983.0
2024-09-05 11:55:00,265.83,266.08,265.66,266.08,2454.0,265.83,266.08,265.66,266.08,2454.0
2024-09-05 12:00:00,265.88,266.63,265.88,266.45,2881.0,265.88,266.63,265.88,266.45,2881.0
2024-09-05 12:05:00,266.45,266.69,266.45,266.69,4955.0,266.45,266.69,266.45,266.69,4955.0
2024-09-05 12:10:00,266.66,266.68,266.52,266.62,400.0,266.66,266.68,266.52,266.62,400.0
2024-09-05 12:15:00,266.4,266.47,266.2,266.26,5098.0,266.4,266.47,266.2,266.26,5098.0
2024-09-05 12:20:00,266.26,266.72,266.13,266.72,6673.0,266.26,266.72,266.13,266.72,6673.0
2024-09-05 12:25:00,266.94,267.36,266.87,267.36,2592.0,266.94,267.36,266.87,267.36,2592.0
2024-09-05 12:30:00,267.31,267.31,267.08,267.12,600.0,267.31,267.31,267.08,267.12,600.0
2024-09-05 12:35:00,267.07,267.11,266.78,266.84,1413.0,267.07,267.11,266.78,266.84,1413.0
2024-09-05 12:40:00,266.81,267.2,266.81,267.2,1247.0,266.81,267.2,266.81,267.2,1247.0
2024-09-05 12:45:00,267.06,267.18,266.85,267.04,4142.0,267.06,267.18,266.85,267.04,4142.0
2024-09-05 12:50:00,267.23,267.66,267.21,267.49,1400.0,267.23,267.66,267.21,267.49,1400.0
2024-09-05 12:55:00,267.55,267.66,267.5,267.5,468.0,267.55,267.66,267.5,267.5,468.0
2024-09-05 13:00:00,267.54,267.71,267.46,267.71,1154.0,267.54,267.71,267.46,267.71,1154.0
2024-09-05 13:05:00,267.58,267.65,267.35,267.51,7804.0,267.58,267.65,267.35,267.51,7804.0
2024-09-05 13:10:00,267.48,267.48,267.3,267.42,2936.0,267.48,267.48,267.3,267.42,2936.0
2024-09-05 13:15:00,267.3,267.42,267.07,267.09,1494.0,267.3,267.42,267.07,267.09,1494.0
2024-09-05 13:20:00,267.09,267.43,267.07,267.43,2507.0,267.09,267.43,267.07,267.43,2507.0
2024-09-05 13:25:00,267.59,267.75,267.41,267.56,3624.0,267.59,267.75,267.41,267.56,3624.0
2024-09-05 13:30:00,267.5,267.5,266.95,267.48,7034.0,267.5,267.5,266.95,267.48,7034.0
2024-09-05 13:35:00,267.5,267.78,267.38,267.47,3933.0,267.5,267.78,267.38,267.47,3933.0
2024-09-05 13:40:00,267.48,267.95,267.47,267.95,1628.0,267.48,267.95,267.47,267.95,1628.0
2024-09-05 13:45:00,267.79,268.29,267.79,268.06,4997.0,267.79,268.29,267.79,268.06,4997.0
2024-09-05 13:50:00,268.05,268.2,267.58,267.59,4029.0,268.05,268.2,267.58,267.59,4029.0
2024-09-05 13:55:00,267.51,267.7,267.51,267.56,1222.0,267.51,267.7,267.51,267.56,1222.0
2024-09-05 14:00:00,267.54,267.82,267.37,267.71,4891.0,267.54,267.82,267.37,267.71,4891.0
2024-09-05 14:05:00,267.81,267.81,267.59,267.75,1433.0,267.81,267.81,267.59,267.75,1433.0
2024-09-05 14:10:00,267.63,267.8,267.59,267.6,5221.0,267.63,267.8,267.59,267.6,5221.0
2024-09-05 14:15:00,267.57,268.01,267.55,267.92,3440.0,267.57,268.01,267.55,267.92,3440.0
2024-09-05 14:20:00,267.81,268.06,267.73,267.86,3477.0,267.81,268.06,267.73,267.86,3477.0
2024-09-05 14:25:00,267.85,267.88,267.7,267.76,1000.0,267.85,267.88,267.7,267.76,1000.0
2024-09-05 14:30:00,267.74,267.82,267.55,267.73,1000.0,267.74,267.82,267.55,267.73,1000.0
2024-09-05 14:35:00,267.73,267.86,267.7,267.81,912.0,267.73,267.86,267.7,267.81,912.0
2024-09-05 14:40:00,267.84,268.02,267.69,267.85,4871.0,267.84,268.02,267.69,267.85,4871.0
2024-09-05 14:45:00,267.86,268.26,267.86,268.11,1469.0,267.86,268.26,267.86,268.11,1469.0
2024-09-05 14:50:00,268.32,268.52,267.7,267.7,2666.0,268.32,268.52,267.7,267.7,2666.0
2024-09-05 14:55:00,267.87,267.87,267.55,267.55,1505.0,267.87,267.87,267.55,267.55,1505.0
2024-09-05 15:00:00,267.3,267.3,267.01,267.15,2076.0,267.3,267.3,267.01,267.15,2076.0
2024-09-05 15:05:00,266.92,266.92,266.83,266.85,700.0,266.92,266.92,266.83,266.85,700.0
2024-09-05 15:10:00,266.87,266.87,266.4,266.41,3942.0,266.87,266.87,266.4,266.41,3942.0
2024-09-05 15:15:00,266.4,266.4,265.98,265.98,800.0,266.4,266.4,265.98,265.98,800.0
2024-09-05 15:20:00,265.78,266.4,265.76,266.4,3558.0,265.78,266.4,265.76,266.4,3558.0
2024-09-05 15:25:00,266.35,266.81,266.2,266.81,1856.0,266.35,266.81,266.2,266.81,1856.0
2024-09-05 15:30:00,266.65,267.49,266.64,267.43,2705.0,266.65,267.49,266.64,267.43,2705.0
2024-09-05 15:35:00,267.43,267.5,266.52,266.52,4355.0,267.43,267.5,266.52,266.52,4355.0
2024-09-05 15:40:00,266.59,266.75,266.38,266.54,12078.0,266.59,266.75,266.38,266.54,12078.0
2024-09-05 15:45:00,266.53,267.16,266.34,266.75,11642.0,266.53,267.16,266.34,266.75,11642.0
2024-09-05 15:50:00,266.75,267.3,266.61,266.91,17602.0,266.75,267.3,266.61,266.91,17602.0
2024-09-05 15:55:00,266.91,267.48,266.66,267.2,47248.0,266.91,267.48,266.66,267.2,47248.0
2024-09-06 09:30:00,266.44,268.99,266.44,268.99,5133.0,266.44,268.99,266.44,268.99,5133.0
2024-09-06 09:35:00,267.18,267.18,265.67,265.67,600.0,267.18,267.18,265.67,265.67,600.0
2024-09-06 09:40:00,266.37,267.04,265.91,266.55,2785.0,266.37,267.04,265.91,266.55,2785.0
2024-09-06 09:45:00,267.15,267.15,265.79,266.69,500.0,267.15,267.15,265.79,266.69,500.0
2024-09-06 09:50:00,266.69,266.69,265.5,265.52,2595.0,266.69,266.69,265.5,265.52,2595.0
2024-09-06 09:55:00,265.5,265.83,265.38,265.44,2291.0,265.5,265.83,265.38,265.44,2291.0
2024-09-06 10:00:00,265.12,265.43,264.91,265.03,5515.0,265.12,265.43,264.91,265.03,5515.0
2024-09-06 10:05:00,265.54,265.54,264.63,265.19,1303.0,265.54,265.54,264.63,265.19,1303.0
2024-09-06 10:10:00,265.08,265.53,265.08,265.22,1058.0,265.08,265.53,265.08,265.22,1058.0
2024-09-06 10:15:00,265.21,265.32,264.83,265.3,2186.0,265.21,265.32,264.83,265.3,2186.0
2024-09-06 10:20:00,265.49,265.64,264.96,264.96,3104.0,265.49,265.64,264.96,264.96,3104.0
2024-09-06 10:25:00,264.96,265.14,264.33,264.45,5430.0,264.96,265.14,264.33,264.45,5430.0
2024-09-06 10:30:00,264.59,264.82,264.08,264.36,4605.0,264.59,264.82,264.08,264.36,4605.0
2024-09-06 10:35:00,264.13,264.87,264.13,264.87,2327.0,264.13,264.87,264.13,264.87,2327.0
2024-09-06 10:40:00,264.63,265.04,264.16,264.16,4084.0,264.63,265.04,264.16,264.16,4084.0
2024-09-06 10:45:00,264.0,264.26,263.94,264.25,918.0,264.0,264.26,263.94,264.25,918.0
2024-09-06 10:50:00,264.29,264.34,263.82,263.92,1607.0,264.29,264.34,263.82,263.92,1607.0
2024-09-06 10:55:00,263.88,264.15,263.88,264.15,710.0,263.88,264.15,263.88,264.15,710.0
2024-09-06 11:00:00,264.23,266.47,264.21,265.89,3680.0,264.23,266.47,264.21,265.89,3680.0
2024-09-06 11:05:00,266.37,266.42,265.7,265.71,1450.0,266.37,266.42,265.7,265.71,1450.0
2024-09-06 11:10:00,265.44,265.66,264.76,265.26,2143.0,265.44,265.66,264.76,265.26,2143.0
2024-09-06 11:15:00,265.08,265.22,264.7,264.74,4210.0,265.08,265.22,264.7,264.74,4210.0
2024-09-06 11:20:00,265.1,265.13,264.71,264.92,1714.0,265.1,265.13,264.71,264.92,1714.0
2024-09-06 11:25:00,264.93,265.02,264.58,264.86,1200.0,264.93,265.02,264.58,264.86,1200.0
2024-09-06 11:30:00,264.58,264.67,263.86,263.87,8972.0,264.58,264.67,263.86,263.87,8972.0
2024-09-06 11:35:00,263.88,263.88,263.39,263.6,2525.0,263.88,263.88,263.39,263.6,2525.0
2024-09-06 11:40:00,263.62,263.62,263.01,263.39,5584.0,263.62,263.62,263.01,263.39,5584.0
2024-09-06 11:45:00,263.16,263.16,262.57,263.07,4420.0,263.16,263.16,262.57,263.07,4420.0
2024-09-06 11:50:00,263.06,263.06,262.6,262.6,1800.0,263.06,263.06,262.6,262.6,1800.0
2024-09-06 11:55:00,262.95,262.99,262.85,262.85,1280.0,262.95,262.99,262.85,262.85,1280.0
2024-09-06 12:00:00,262.66,263.03,262.6,263.03,3404.0,262.66,263.03,262.6,263.03,3404.0
2024-09-06 12:05:00,263.05,263.42,262.91,263.42,1152.0,263.05,263.42,262.91,263.42,1152.0
2024-09-06 12:10:00,263.41,263.88,263.39,263.56,825.0,263.41,263.88,263.39,263.56,825.0
2024-09-06 12:15:00,263.56,263.57,263.2,263.28,1566.0,263.56,263.57,263.2,263.28,1566.0
2024-09-06 12:20:00,263.43,263.74,263.43,263.73,1017.0,263.43,263.74,263.43,263.73,1017.0
2024-09-06 12:25:00,263.91,263.94,263.6,263.69,2980.0,263.91,263.94,263.6,263.69,2980.0
2024-09-06 12:30:00,263.69,264.04,263.44,264.04,1854.0,263.69,264.04,263.44,264.04,1854.0
2024-09-06 12:35:00,264.0,264.01,263.48,263.48,3074.0,264.0,264.01,263.48,263.48,3074.0
2024-09-06 12:40:00,263.51,263.67,263.34,263.51,2648.0,263.51,263.67,263.34,263.51,2648.0
2024-09-06 12:45:00,263.34,263.34,262.58,262.58,5331.0,263.34,263.34,262.58,262.58,5331.0
2024-09-06 12:50:00,262.71,263.09,262.58,262.91,2405.0,262.71,263.09,262.58,262.91,2405.0
2024-09-06 12:55:00,262.91,263.11,262.89,263.05,3120.0,262.91,263.11,262.89,263.05,3120.0
2024-09-06 13:00:00,262.91,262.91,262.45,262.61,5628.0,262.91,262.91,262.45,262.61,5628.0
2024-09-06 13:05:00,262.5,262.7,262.29,262.52,1427.0,262.5,262.7,262.29,262.52,1427.0
2024-09-06 13:10:00,262.51,262.57,262.39,262.39,1256.0,262.51,262.57,262.39,262.39,1256.0
2024-09-06 13:15:00,262.42,262.67,262.39,262.57,3180.0,262.42,262.67,262.39,262.57,3180.0
2024-09-06 13:20:00,262.73,263.52,262.62,263.38,3004.0,262.73,263.52,262.62,263.38,3004.0
2024-09-06 13:25:00,263.29,263.29,262.86,262.86,1609.0,263.29,263.29,262.86,262.86,1609.0
2024-09-06 13:30:00,263.06,263.06,262.83,262.83,569.0,263.06,263.06,262.83,262.83,569.0
2024-09-06 13:35:00,262.84,263.08,262.66,262.66,1973.0,262.84,263.08,262.66,262.66,1973.0
2024-09-06 13:40:00,262.69,262.69,262.49,262.49,1130.0,262.69,262.69,262.49,262.49,1130.0
2024-09-06 13:45:00,262.74,262.74,262.49,262.61,1152.0,262.74,262.74,262.49,262.61,1152.0
2024-09-06 13:50:00,262.66,263.41,262.66,263.41,1714.0,262.66,263.41,262.66,263.41,1714.0
2024-09-06 13:55:00,263.22,263.56,263.18,263.18,2695.0,263.22,263.56,263.18,263.18,2695.0
2024-09-06 14:00:00,263.24,263.24,262.76,262.76,2259.0,263.24,263.24,262.76,262.76,2259.0
2024-09-06 14:05:00,262.9,262.9,262.74,262.83,622.0,262.9,262.9,262.74,262.83,622.0
2024-09-06 14:10:00,262.65,262.75,262.63,262.63,1106.0,262.65,262.75,262.63,262.63,1106.0
2024-09-06 14:15:00,262.63,262.99,262.57,262.9,2610.0,262.63,262.99,262.57,262.9,2610.0
2024-09-06 14:20:00,262.9,262.91,262.68,262.73,1103.0,262.9,262.91,262.68,262.73,1103.0
2024-09-06 14:25:00,262.63,262.8,262.63,262.64,342.0,262.63,262.8,262.63,262.64,342.0
2024-09-06 14:30:00,262.8,262.98,262.62,262.62,1006.0,262.8,262.98,262.62,262.62,1006.0
2024-09-06 14:35:00,262.65,262.78,262.51,262.58,2734.0,262.65,262.78,262.51,262.58,2734.0
2024-09-06 14:40:00,262.59,262.81,262.36,262.52,2020.0,262.59,262.81,262.36,262.52,2020.0
2024-09-06 14:45:00,262.32,262.52,262.18,262.42,813.0,262.32,262.52,262.18,262.42,813.0
2024-09-06 14:50:00,262.5,262.51,262.26,262.45,800.0,262.5,262.51,262.26,262.45,800.0
2024-09-06 14:55:00,262.53,262.54,262.26,262.51,2872.0,262.53,262.54,262.26,262.51,2872.0
2024-09-06 15:00:00,262.38,262.88,262.37,262.85,3120.0,262.38,262.88,262.37,262.85,3120.0
2024-09-06 15:05:00,262.75,263.52,262.75,263.4,3185.0,262.75,263.52,262.75,263.4,3185.0
2024-09-06 15:10:00,263.4,263.58,263.07,263.33,5846.0,263.4,263.58,263.07,263.33,5846.0
2024-09-06 15:15:00,263.23,263.23,262.98,263.09,3035.0,263.23,263.23,262.98,263.09,3035.0
2024-09-06 15:20:00,263.12,263.33,262.97,263.31,3648.0,263.12,263.33,262.97,263.31,3648.0
2024-09-06 15:25:00,263.35,263.76,263.23,263.31,5928.0,263.35,263.76,263.23,263.31,5928.0
2024-09-06 15:30:00,263.31,263.31,262.96,263.04,6879.0,263.31,263.31,262.96,263.04,6879.0
2024-09-06 15:35:00,263.05,263.05,262.0,262.12,5613.0,263.05,263.05,262.0,262.12,5613.0
2024-09-06 15:40:00,262.16,262.16,261.33,261.33,9391.0,262.16,262.16,261.33,261.33,9391.0
2024-09-06 15:45:00,261.47,261.88,261.47,261.75,15837.0,261.47,261.88,261.47,261.75,15837.0
2024-09-06 15:50:00,261.91,261.91,260.28,260.65,28667.0,261.91,261.91,260.28,260.65,28667.0
2024-09-06 15:55:00,260.48,260.49,259.84,259.93,67312.0,260.48,260.49,259.84,259.93,67312.0
2024-09-09 09:30:00,260.35,261.27,258.4,260.24,6593.0,260.35,261.27,258.4,260.24,6593.0
2024-09-09 09:35:00,259.82,261.02,258.14,261.01,5779.0,259.82,261.02,258.14,261.01,5779.0
2024-09-09 09:40:00,261.08,261.35,260.31,260.64,2987.0,261.08,261.35,260.31,260.64,2987.0
2024-09-09 09:45:00,261.51,261.84,260.19,260.69,4965.0,261.51,261.84,260.19,260.69,4965.0
2024-09-09 09:50:00,260.65,261.07,260.61,260.88,3873.0,260.65,261.07,260.61,260.88,3873.0
2024-09-09 09:55:00,261.21,261.41,260.75,261.21,5957.0,261.21,261.41,260.75,261.21,5957.0
2024-09-09 10:00:00,261.16,261.17,259.93,260.16,7989.0,261.16,261.17,259.93,260.16,7989.0
2024-09-09 10:05:00,260.06,261.24,260.06,261.24,10381.0,260.06,261.24,260.06,261.24,10381.0
2024-09-09 10:10:00,261.49,261.8,261.22,261.31,6577.0,261.49,261.8,261.22,261.31,6577.0
2024-09-09 10:15:00,261.34,261.98,261.22,261.63,20193.0,261.34,261.98,261.22,261.63,20193.0
2024-09-09 10:20:00,261.72,262.0,261.46,261.58,4880.0,261.72,262.0,261.46,261.58,4880.0
2024-09-09 10:25:00,261.85,262.18,261.71,261.92,4491.0,261.85,262.18,261.71,261.92,4491.0
2024-09-09 10:30:00,261.8,261.87,261.56,261.81,2445.0,261.8,261.87,261.56,261.81,2445.0
2024-09-09 10:35:00,261.51,261.97,261.46,261.77,4216.0,261.51,261.97,261.46,261.77,4216.0
2024-09-09 10:40:00,261.74,261.78,261.39,261.62,9288.0,261.74,261.78,261.39,261.62,9288.0
2024-09-09 10:45:00,261.53,261.88,261.27,261.82,4304.0,261.53,261.88,261.27,261.82,4304.0
2024-09-09 10:50:00,261.85,261.89,261.5,261.57,3708.0,261.85,261.89,261.5,261.57,3708.0
2024-09-09 10:55:00,261.56,261.56,261.24,261.34,5685.0,261.56,261.56,261.24,261.34,5685.0
2024-09-09 11:00:00,261.23,261.23,261.04,261.1,3772.0,261.23,261.23,261.04,261.1,3772.0
2024-09-09 11:05:00,261.27,261.61,261.18,261.48,6591.0,261.27,261.61,261.18,261.48,6591.0
2024-09-09 11:10:00,261.49,261.49,261.14,261.21,3190.0,261.49,261.49,261.14,261.21,3190.0
2024-09-09 11:15:00,261.14,261.3,261.03,261.09,5455.0,261.14,261.3,261.03,261.09,5455.0
2024-09-09 11:20:00,261.1,261.77,261.1,261.62,5163.0,261.1,261.77,261.1,261.62,5163.0
2024-09-09 11:25:00,261.74,261.81,261.58,261.74,4613.0,261.74,261.81,261.58,261.74,4613.0
2024-09-09 11:30:00,261.82,262.27,261.81,262.19,5703.0,261.82,262.27,261.81,262.19,5703.0
2024-09-09 11:35:00,262.19,262.45,261.84,261.94,2401.0,262.19,262.45,261.84,261.94,2401.0
2024-09-09 11:40:00,262.09,262.3,261.99,262.11,2058.0,262.09,262.3,261.99,262.11,2058.0
2024-09-09 11:45:00,262.11,262.43,262.11,262.3,1497.0,262.11,262.43,262.11,262.3,1497.0
2024-09-09 11:50:00,262.36,262.47,262.19,262.43,1500.0,262.36,262.47,262.19,262.43,1500.0
2024-09-09 11:55:00,262.36,262.56,262.2,262.37,1713.0,262.36,262.56,262.2,262.37,1713.0
2024-09-09 12:00:00,262.32,262.57,262.22,262.47,4356.0,262.32,262.57,262.22,262.47,4356.0
2024-09-09 12:05:00,262.54,262.6,262.31,262.6,2662.0,262.54,262.6,262.31,262.6,2662.0
2024-09-09 12:10:00,262.55,262.68,262.47,262.47,1440.0,262.55,262.68,262.47,262.47,1440.0
2024-09-09 12:15:00,262.52,263.19,262.52,263.03,4410.0,262.52,263.19,262.52,263.03,4410.0
2024-09-09 12:20:00,263.05,263.29,263.0,263.15,4446.0,263.05,263.29,263.0,263.15,4446.0
2024-09-09 12:25:00,263.12,263.15,262.73,262.73,3735.0,263.12,263.15,262.73,262.73,3735.0
2024-09-09 12:30:00,262.88,262.99,262.76,262.92,2808.0,262.88,262.99,262.76,262.92,2808.0
2024-09-09 12:35:00,263.0,263.47,262.99,263.47,2574.0,263.0,263.47,262.99,263.47,2574.0
2024-09-09 12:40:00,263.42,263.68,263.4,263.41,2739.0,263.42,263.68,263.4,263.41,2739.0
2024-09-09 12:45:00,263.5,263.68,263.43,263.63,2669.0,263.5,263.68,263.43,263.63,2669.0
2024-09-09 12:50:00,263.56,263.73,263.56,263.65,3442.0,263.56,263.73,263.56,263.65,3442.0
2024-09-09 12:55:00,263.77,264.02,263.76,263.95,1440.0,263.77,264.02,263.76,263.95,1440.0
2024-09-09 13:00:00,264.06,264.1,263.94,264.03,2296.0,264.06,264.1,263.94,264.03,2296.0
2024-09-09 13:05:00,264.14,264.14,264.04,264.12,800.0,264.14,264.14,264.04,264.12,800.0
2024-09-09 13:10:00,264.04,264.46,264.04,264.18,8543.0,264.04,264.46,264.04,264.18,8543.0
2024-09-09 13:15:00,264.18,264.52,264.06,264.42,2894.0,264.18,264.52,264.06,264.42,2894.0
2024-09-09 13:20:00,264.44,264.61,264.44,264.56,1091.0,264.44,264.61,264.44,264.56,1091.0
2024-09-09 13:25:00,264.61,264.79,264.44,264.73,2438.0,264.61,264.79,264.44,264.73,2438.0
2024-09-09 13:30:00,264.63,264.81,264.5,264.6,13724.0,264.63,264.81,264.5,264.6,13724.0
2024-09-09 13:35:00,264.61,264.91,264.61,264.87,2328.0,264.61,264.91,264.61,264.87,2328.0
2024-09-09 13:40:00,264.87,264.89,264.51,264.57,4625.0,264.87,264.89,264.51,264.57,4625.0
2024-09-09 13:45:00,264.59,264.83,264.57,264.82,7045.0,264.59,264.83,264.57,264.82,7045.0
2024-09-09 13:50:00,264.71,264.82,264.64,264.71,1392.0,264.71,264.82,264.64,264.71,1392.0
2024-09-09 13:55:00,264.71,264.75,264.33,264.55,15646.0,264.71,264.75,264.33,264.55,15646.0
2024-09-09 14:00:00,264.55,264.62,264.23,264.3,5648.0,264.55,264.62,264.23,264.3,5648.0
2024-09-09 14:05:00,264.3,264.42,264.19,264.34,5453.0,264.3,264.42,264.19,264.34,5453.0
2024-09-09 14:10:00,264.34,264.64,264.29,264.5,4935.0,264.34,264.64,264.29,264.5,4935.0
2024-09-09 14:15:00,264.6,264.79,264.51,264.73,2799.0,264.6,264.79,264.51,264.73,2799.0
2024-09-09 14:20:00,264.72,264.83,264.61,264.76,2464.0,264.72,264.83,264.61,264.76,2464.0
2024-09-09 14:25:00,264.79,264.91,264.47,264.56,9670.0,264.79,264.91,264.47,264.56,9670.0
2024-09-09 14:30:00,264.56,264.66,264.2,264.2,4029.0,264.56,264.66,264.2,264.2,4029.0
2024-09-09 14:35:00,264.19,264.25,263.88,264.01,4937.0,264.19,264.25,263.88,264.01,4937.0
2024-09-09 14:40:00,264.08,264.14,264.01,264.07,2815.0,264.08,264.14,264.01,264.07,2815.0
2024-09-09 14:45:00,264.07,264.2,264.07,264.14,2200.0,264.07,264.2,264.07,264.14,2200.0
2024-09-09 14:50:00,264.09,264.09,263.81,263.88,5673.0,264.09,264.09,263.81,263.88,5673.0
2024-09-09 14:55:00,263.91,264.18,263.9,263.99,4120.0,263.91,264.18,263.9,263.99,4120.0
2024-09-09 15:00:00,263.92,263.97,263.31,263.45,10253.0,263.92,263.97,263.31,263.45,10253.0
2024-09-09 15:05:00,263.36,263.51,262.97,262.99,5403.0,263.36,263.51,262.97,262.99,5403.0
2024-09-09 15:10:00,262.97,262.97,262.6,262.81,6344.0,262.97,262.97,262.6,262.81,6344.0
2024-09-09 15:15:00,262.83,263.1,262.83,262.99,8608.0,262.83,263.1,262.83,262.99,8608.0
2024-09-09 15:20:00,262.89,262.99,262.7,262.87,5081.0,262.89,262.99,262.7,262.87,5081.0
2024-09-09 15:25:00,262.77,263.47,262.69,263.38,5516.0,262.77,263.47,262.69,263.38,5516.0
2024-09-09 15:30:00,263.32,263.39,262.98,263.13,9729.0,263.32,263.39,262.98,263.13,9729.0
2024-09-09 15:35:00,262.94,262.94,262.18,262.28,9109.0,262.94,262.94,262.18,262.28,9109.0
2024-09-09 15:40:00,262.28,262.69,262.16,262.24,10807.0,262.28,262.69,262.16,262.24,10807.0
2024-09-09 15:45:00,262.31,262.55,262.17,262.17,12754.0,262.31,262.55,262.17,262.17,12754.0
2024-09-09 15:50:00,262.09,262.44,262.09,262.41,17367.0,262.09,262.44,262.09,262.41,17367.0
2024-09-09 15:55:00,262.46,262.98,262.43,262.97,61764.0,262.46,262.98,262.43,262.97,61764.0
2024-09-10 09:30:00,262.67,263.26,260.92,263.26,4634.0,262.67,263.26,260.92,263.26,4634.0
2024-09-10 09:35:00,262.15,263.26,261.95,261.95,800.0,262.15,263.26,261.95,261.95,800.0
2024-09-10 09:40:00,262.54,263.04,262.12,262.85,900.0,262.54,263.04,262.12,262.85,900.0
2024-09-10 09:45:00,263.48,263.63,262.92,263.22,1800.0,263.48,263.63,262.92,263.22,1800.0
2024-09-10 09:50:00,263.17,264.37,263.15,263.93,2874.0,263.17,264.37,263.15,263.93,2874.0
2024-09-10 09:55:00,263.93,263.93,262.74,263.1,8848.0,263.93,263.93,262.74,263.1,8848.0
2024-09-10 10:00:00,262.75,262.85,261.5,262.07,2719.0,262.75,262.85,261.5,262.07,2719.0
2024-09-10 10:05:00,261.61,261.92,261.14,261.92,2620.0,261.61,261.92,261.14,261.92,2620.0
2024-09-10 10:10:00,261.6,262.38,260.98,261.25,5417.0,261.6,262.38,260.98,261.25,5417.0
2024-09-10 10:15:00,261.26,261.79,261.25,261.53,2414.0,261.26,261.79,261.25,261.53,2414.0
2024-09-10 10:20:00,261.4,261.48,261.07,261.21,1700.0,261.4,261.48,261.07,261.21,1700.0
2024-09-10 10:25:00,261.33,262.31,261.2,262.31,3046.0,261.33,262.31,261.2,262.31,3046.0
2024-09-10 10:30:00,262.14,262.17,261.74,261.88,2763.0,262.14,262.17,261.74,261.88,2763.0
2024-09-10 10:35:00,261.85,262.27,261.82,262.24,1701.0,261.85,262.27,261.82,262.24,1701.0
2024-09-10 10:40:00,262.43,262.76,262.12,262.54,1800.0,262.43,262.76,262.12,262.54,1800.0
2024-09-10 10:45:00,262.34,263.07,262.34,263.07,1704.0,262.34,263.07,262.34,263.07,1704.0
2024-09-10 10:50:00,263.3,263.41,262.85,263.0,1341.0,263.3,263.41,262.85,263.0,1341.0
2024-09-10 10:55:00,262.93,262.93,262.45,262.45,3100.0,262.93,262.93,262.45,262.45,3100.0
2024-09-10 11:00:00,262.49,262.58,262.14,262.37,988.0,262.49,262.58,262.14,262.37,988.0
2024-09-10 11:05:00,262.37,263.19,262.37,263.19,2100.0,262.37,263.19,262.37,263.19,2100.0
2024-09-10 11:10:00,263.19,263.19,262.91,263.18,1644.0,263.19,263.19,262.91,263.18,1644.0
2024-09-10 11:15:00,263.19,263.19,262.72,262.73,4692.0,263.19,263.19,262.72,262.73,4692.0
2024-09-10 11:20:00,262.76,262.89,262.6,262.89,2070.0,262.76,262.89,262.6,262.89,2070.0
2024-09-10 11:25:00,262.89,263.16,262.56,262.89,1200.0,262.89,263.16,262.56,262.89,1200.0
2024-09-10 11:30:00,262.89,263.13,262.4,262.49,2396.0,262.89,263.13,262.4,262.49,2396.0
2024-09-10 11:35:00,262.45,262.45,262.21,262.25,1600.0,262.45,262.45,262.21,262.25,1600.0
2024-09-10 11:40:00,262.27,262.47,262.11,262.11,900.0,262.27,262.47,262.11,262.11,900.0
2024-09-10 11:45:00,262.3,262.3,261.7,261.95,1662.0,262.3,262.3,261.7,261.95,1662.0
2024-09-10 11:50:00,261.93,261.93,261.36,261.55,800.0,261.93,261.93,261.36,261.55,800.0
2024-09-10 11:55:00,261.58,261.8,261.23,261.31,1445.0,261.58,261.8,261.23,261.31,1445.0
2024-09-10 12:00:00,261.25,261.25,260.61,260.83,1200.0,261.25,261.25,260.61,260.83,1200.0
2024-09-10 12:05:00,260.81,260.96,260.81,260.85,1961.0,260.81,260.96,260.81,260.85,1961.0
2024-09-10 12:10:00,260.86,260.87,260.66,260.78,1153.0,260.86,260.87,260.66,260.78,1153.0
2024-09-10 12:15:00,260.76,260.8,260.58,260.79,1030.0,260.76,260.8,260.58,260.79,1030.0
2024-09-10 12:20:00,260.87,260.91,260.57,260.76,1399.0,260.87,260.91,260.57,260.76,1399.0
2024-09-10 12:25:00,260.96,260.96,260.57,260.57,1112.0,260.96,260.96,260.57,260.57,1112.0
2024-09-10 12:30:00,260.72,261.2,260.71,261.1,3129.0,260.72,261.2,260.71,261.1,3129.0
2024-09-10 12:35:00,261.45,261.56,261.06,261.29,1475.0,261.45,261.56,261.06,261.29,1475.0
2024-09-10 12:40:00,261.56,261.65,261.17,261.17,1900.0,261.56,261.65,261.17,261.17,1900.0
2024-09-10 12:45:00,261.54,261.54,261.07,261.07,1500.0,261.54,261.54,261.07,261.07,1500.0
2024-09-10 12:50:00,261.07,261.33,261.07,261.33,800.0,261.07,261.33,261.07,261.33,800.0
2024-09-10 12:55:00,261.66,261.75,261.34,261.34,1503.0,261.66,261.75,261.34,261.34,1503.0
2024-09-10 13:00:00,261.31,261.44,261.22,261.22,997.0,261.31,261.44,261.22,261.22,997.0
2024-09-10 13:05:00,261.34,261.81,261.33,261.59,2310.0,261.34,261.81,261.33,261.59,2310.0
2024-09-10 13:10:00,261.86,262.1,261.66,261.7,1660.0,261.86,262.1,261.66,261.7,1660.0
2024-09-10 13:15:00,262.1,262.1,261.87,261.87,1311.0,262.1,262.1,261.87,261.87,1311.0
2024-09-10 13:20:00,261.84,261.84,261.3,261.38,2090.0,261.84,261.84,261.3,261.38,2090.0
2024-09-10 13:25:00,261.52,261.6,261.36,261.47,1300.0,261.52,261.6,261.36,261.47,1300.0
2024-09-10 13:30:00,261.47,261.58,261.46,261.49,540.0,261.47,261.58,261.46,261.49,540.0
2024-09-10 13:35:00,261.48,261.61,261.31,261.31,1265.0,261.48,261.61,261.31,261.31,1265.0
2024-09-10 13:40:00,261.64,261.83,261.51,261.51,1463.0,261.64,261.83,261.51,261.51,1463.0
2024-09-10 13:45:00,261.76,261.83,261.51,261.66,1133.0,261.76,261.83,261.51,261.66,1133.0
2024-09-10 13:50:00,261.79,261.95,261.67,261.67,1130.0,261.79,261.95,261.67,261.67,1130.0
2024-09-10 13:55:00,261.95,261.95,261.67,261.81,1500.0,261.95,261.95,261.67,261.81,1500.0
2024-09-10 14:00:00,261.77,262.24,261.77,262.2,2215.0,261.77,262.24,261.77,262.2,2215.0
2024-09-10 14:05:00,262.06,262.3,262.05,262.25,1100.0,262.06,262.3,262.05,262.25,1100.0
2024-09-10 14:10:00,262.17,262.32,262.01,262.01,1610.0,262.17,262.32,262.01,262.01,1610.0
2024-09-10 14:15:00,262.25,262.33,262.17,262.22,1209.0,262.25,262.33,262.17,262.22,1209.0
2024-09-10 14:20:00,262.37,262.4,262.07,262.25,2776.0,262.37,262.4,262.07,262.25,2776.0
2024-09-10 14:25:00,262.41,262.41,262.27,262.27,2362.0,262.41,262.41,262.27,262.27,2362.0
2024-09-10 14:30:00,262.41,263.11,262.22,263.1,2341.0,262.41,263.11,262.22,263.1,2341.0
2024-09-10 14:35:00,262.86,263.2,262.86,263.09,2335.0,262.86,263.2,262.86,263.09,2335.0
2024-09-10 14:40:00,263.11,263.25,263.09,263.23,1500.0,263.11,263.25,263.09,263.23,1500.0
2024-09-10 14:45:00,263.25,263.25,262.89,262.94,2255.0,263.25,263.25,262.89,262.94,2255.0
2024-09-10 14:50:00,262.9,262.97,262.9,262.93,1100.0,262.9,262.97,262.9,262.93,1100.0
2024-09-10 14:55:00,262.98,263.39,262.85,263.39,5001.0,262.98,263.39,262.85,263.39,5001.0
2024-09-10 15:00:00,263.24,263.46,263.14,263.4,1889.0,263.24,263.46,263.14,263.4,1889.0
2024-09-10 15:05:00,263.51,263.51,263.05,263.13,2900.0,263.51,263.51,263.05,263.13,2900.0
2024-09-10 15:10:00,263.13,263.49,263.04,263.49,2077.0,263.13,263.49,263.04,263.49,2077.0
2024-09-10 15:15:00,263.44,263.53,263.36,263.36,700.0,263.44,263.53,263.36,263.36,700.0
2024-09-10 15:20:00,263.51,263.53,263.39,263.41,1858.0,263.51,263.53,263.39,263.41,1858.0
2024-09-10 15:25:00,263.46,263.54,263.27,263.27,2200.0,263.46,263.54,263.27,263.27,2200.0
2024-09-10 15:30:00,263.36,263.84,263.2,263.59,5088.0,263.36,263.84,263.2,263.59,5088.0
2024-09-10 15:35:00,263.74,263.81,263.38,263.44,4724.0,263.74,263.81,263.38,263.44,4724.0
2024-09-10 15:40:00,263.38,263.72,263.38,263.56,2802.0,263.38,263.72,263.38,263.56,2802.0
2024-09-10 15:45:00,263.56,263.69,263.35,263.58,6231.0,263.56,263.69,263.35,263.58,6231.0
2024-09-10 15:50:00,263.5,263.94,263.5,263.94,16100.0,263.5,263.94,263.5,263.94,16100.0
2024-09-10 15:55:00,263.9,264.23,263.72,264.17,64670.0,263.9,264.23,263.72,264.17,64670.0
2024-09-11 09:30:00,263.65,264.23,263.63,264.23,8310.0,263.65,264.23,263.63,264.23,8310.0
2024-09-11 09:35:00,263.42,264.02,262.97,264.02,1300.0,263.42,264.02,262.97,264.02,1300.0
2024-09-11 09:40:00,263.34,264.96,263.33,263.59,3856.0,263.34,264.96,263.33,263.59,3856.0
2024-09-11 09:45:00,263.43,264.4,262.97,264.31,2565.0,263.43,264.4,262.97,264.31,2565.0
2024-09-11 09:50:00,264.31,265.95,264.02,265.95,2804.0,264.31,265.95,264.02,265.95,2804.0
2024-09-11 09:55:00,265.48,265.48,264.91,265.07,1709.0,265.48,265.48,264.91,265.07,1709.0
2024-09-11 10:00:00,264.88,264.9,263.85,264.04,5396.0,264.88,264.9,263.85,264.04,5396.0
2024-09-11 10:05:00,263.94,263.94,263.62,263.94,500.0,263.94,263.94,263.62,263.94,500.0
2024-09-11 10:10:00,264.22,264.25,263.21,263.21,4132.0,264.22,264.25,263.21,263.21,4132.0
2024-09-11 10:15:00,263.17,263.31,263.13,263.31,950.0,263.17,263.31,263.13,263.31,950.0
2024-09-11 10:20:00,263.17,263.87,262.98,263.87,3200.0,263.17,263.87,262.98,263.87,3200.0
2024-09-11 10:25:00,264.18,264.18,263.16,263.29,2000.0,264.18,264.18,263.16,263.29,2000.0
2024-09-11 10:30:00,263.29,263.29,262.77,263.14,1158.0,263.29,263.29,262.77,263.14,1158.0
2024-09-11 10:35:00,263.0,263.18,262.9,262.9,489.0,263.0,263.18,262.9,262.9,489.0
2024-09-11 10:40:00,262.75,262.85,262.61,262.8,1699.0,262.75,262.85,262.61,262.8,1699.0
2024-09-11 10:45:00,262.78,262.84,262.57,262.84,1110.0,262.78,262.84,262.57,262.84,1110.0
2024-09-11 10:50:00,262.7,263.06,262.68,262.87,2993.0,262.7,263.06,262.68,262.87,2993.0
2024-09-11 10:55:00,262.71,263.28,262.7,263.25,1150.0,262.71,263.28,262.7,263.25,1150.0
2024-09-11 11:00:00,263.07,263.23,263.01,263.08,2198.0,263.07,263.23,263.01,263.08,2198.0
2024-09-11 11:05:00,263.08,263.46,263.08,263.31,2150.0,263.08,263.46,263.08,263.31,2150.0
2024-09-11 11:10:00,263.11,264.46,263.11,264.28,1174.0,263.11,264.46,263.11,264.28,1174.0
2024-09-11 11:15:00,264.43,264.43,264.2,264.2,244.0,264.43,264.43,264.2,264.2,244.0
2024-09-11 11:20:00,264.19,264.34,263.81,263.86,1559.0,264.19,264.34,263.81,263.86,1559.0
2024-09-11 11:25:00,263.74,263.9,263.74,263.9,1111.0,263.74,263.9,263.74,263.9,1111.0
2024-09-11 11:30:00,263.77,264.18,263.77,264.18,1450.0,263.77,264.18,263.77,264.18,1450.0
2024-09-11 11:35:00,264.23,264.47,264.21,264.26,1300.0,264.23,264.47,264.21,264.26,1300.0
2024-09-11 11:40:00,264.29,264.5,264.16,264.31,3619.0,264.29,264.5,264.16,264.31,3619.0
2024-09-11 11:45:00,264.5,264.75,264.41,264.47,2631.0,264.5,264.75,264.41,264.47,2631.0
2024-09-11 11:50:00,264.18,264.32,264.02,264.08,1218.0,264.18,264.32,264.02,264.08,1218.0
2024-09-11 11:55:00,263.97,264.36,263.42,264.13,4097.0,263.97,264.36,263.42,264.13,4097.0
2024-09-11 12:00:00,264.45,265.19,264.21,265.19,5080.0,264.45,265.19,264.21,265.19,5080.0
2024-09-11 12:05:00,265.14,265.35,265.02,265.09,3047.0,265.14,265.35,265.02,265.09,3047.0
2024-09-11 12:10:00,265.21,265.22,264.99,265.07,1110.0,265.21,265.22,264.99,265.07,1110.0
2024-09-11 12:15:00,265.06,265.09,264.86,265.07,7100.0,265.06,265.09,264.86,265.07,7100.0
2024-09-11 12:20:00,265.21,265.33,264.64,264.73,4203.0,265.21,265.33,264.64,264.73,4203.0
2024-09-11 12:25:00,264.88,265.01,264.59,264.97,3500.0,264.88,265.01,264.59,264.97,3500.0
2024-09-11 12:30:00,264.87,264.93,264.62,264.62,2122.0,264.87,264.93,264.62,264.62,2122.0
2024-09-11 12:35:00,264.67,264.77,264.46,264.66,2001.0,264.67,264.77,264.46,264.66,2001.0
2024-09-11 12:40:00,264.75,264.75,264.49,264.5,1667.0,264.75,264.75,264.49,264.5,1667.0
2024-09-11 12:45:00,264.7,264.7,264.52,264.66,1400.0,264.7,264.7,264.52,264.66,1400.0
2024-09-11 12:50:00,264.66,265.07,264.66,264.98,2654.0,264.66,265.07,264.66,264.98,2654.0
2024-09-11 12:55:00,265.16,265.72,265.15,265.72,2118.0,265.16,265.72,265.15,265.72,2118.0
2024-09-11 13:00:00,266.04,266.41,265.85,266.41,951.0,266.04,266.41,265.85,266.41,951.0
2024-09-11 13:05:00,266.16,266.98,266.15,266.79,2451.0,266.16,266.98,266.15,266.79,2451.0
2024-09-11 13:10:00,266.92,267.04,266.65,267.04,3193.0,266.92,267.04,266.65,267.04,3193.0
2024-09-11 13:15:00,266.95,267.23,266.89,266.99,3619.0,266.95,267.23,266.89,266.99,3619.0
2024-09-11 13:20:00,266.99,267.18,266.85,266.92,3530.0,266.99,267.18,266.85,266.92,3530.0
2024-09-11 13:25:00,267.07,267.18,266.91,267.0,2100.0,267.07,267.18,266.91,267.0,2100.0
2024-09-11 13:30:00,266.93,267.2,266.91,267.01,3567.0,266.93,267.2,266.91,267.01,3567.0
2024-09-11 13:35:00,266.91,267.19,266.77,267.19,2013.0,266.91,267.19,266.77,267.19,2013.0
2024-09-11 13:40:00,267.29,267.66,267.29,267.66,7006.0,267.29,267.66,267.29,267.66,7006.0
2024-09-11 13:45:00,267.57,268.15,267.53,268.15,3051.0,267.57,268.15,267.53,268.15,3051.0
2024-09-11 13:50:00,268.1,268.13,267.7,267.7,2919.0,268.1,268.13,267.7,267.7,2919.0
2024-09-11 13:55:00,267.68,267.76,267.43,267.56,1908.0,267.68,267.76,267.43,267.56,1908.0
2024-09-11 14:00:00,267.61,267.86,267.54,267.86,1105.0,267.61,267.86,267.54,267.86,1105.0
2024-09-11 14:05:00,267.71,267.71,267.43,267.54,2763.0,267.71,267.71,267.43,267.54,2763.0
2024-09-11 14:10:00,267.64,267.77,267.54,267.55,2480.0,267.64,267.77,267.54,267.55,2480.0
2024-09-11 14:15:00,267.43,267.53,267.19,267.19,2794.0,267.43,267.53,267.19,267.19,2794.0
2024-09-11 14:20:00,267.15,267.47,267.14,267.43,3018.0,267.15,267.47,267.14,267.43,3018.0
2024-09-11 14:25:00,267.42,267.72,267.41,267.63,2894.0,267.42,267.72,267.41,267.63,2894.0
2024-09-11 14:30:00,267.64,267.91,267.5,267.88,2606.0,267.64,267.91,267.5,267.88,2606.0
2024-09-11 14:35:00,267.68,267.84,267.55,267.84,2072.0,267.68,267.84,267.55,267.84,2072.0
2024-09-11 14:40:00,267.99,268.35,267.82,268.24,6706.0,267.99,268.35,267.82,268.24,6706.0
2024-09-11 14:45:00,268.23,268.24,267.8,268.08,2995.0,268.23,268.24,267.8,268.08,2995.0
2024-09-11 14:50:00,267.86,267.89,267.19,267.39,3410.0,267.86,267.89,267.19,267.39,3410.0
2024-09-11 14:55:00,267.45,267.5,267.12,267.34,1603.0,267.45,267.5,267.12,267.34,1603.0
2024-09-11 15:00:00,267.43,267.43,267.17,267.37,2701.0,267.43,267.43,267.17,267.37,2701.0
2024-09-11 15:05:00,267.34,267.5,267.07,267.07,3878.0,267.34,267.5,267.07,267.07,3878.0
2024-09-11 15:10:00,267.09,267.1,266.8,266.84,1600.0,267.09,267.1,266.8,266.84,1600.0
2024-09-11 15:15:00,266.85,267.16,266.84,266.99,3723.0,266.85,267.16,266.84,266.99,3723.0
2024-09-11 15:20:00,266.99,267.22,266.98,267.22,2642.0,266.99,267.22,266.98,267.22,2642.0
2024-09-11 15:25:00,267.2,267.35,267.08,267.24,2432.0,267.2,267.35,267.08,267.24,2432.0
2024-09-11 15:30:00,267.26,267.26,266.75,266.88,4524.0,267.26,267.26,266.75,266.88,4524.0
2024-09-11 15:35:00,266.88,266.89,266.59,266.6,2300.0,266.88,266.89,266.59,266.6,2300.0
2024-09-11 15:40:00,266.59,266.59,265.82,266.19,7760.0,266.59,266.59,265.82,266.19,7760.0
2024-09-11 15:45:00,266.24,267.0,266.17,266.89,15701.0,266.24,267.0,266.17,266.89,15701.0
2024-09-11 15:50:00,266.88,266.93,266.3,266.49,19261.0,266.88,266.93,266.3,266.49,19261.0
2024-09-11 15:55:00,266.49,267.4,266.48,267.36,59010.0,266.49,267.4,266.48,267.36,59010.0
2024-09-12 09:30:00,267.38,269.23,266.14,267.59,22173.0,267.38,269.23,266.14,267.59,22173.0
2024-09-12 09:35:00,269.38,269.38,268.28,269.04,6310.0,269.38,269.38,268.28,269.04,6310.0
2024-09-12 09:40:00,269.03,270.68,268.76,270.59,11159.0,269.03,270.68,268.76,270.59,11159.0
2024-09-12 09:45:00,270.62,271.62,270.21,270.53,16389.0,270.62,271.62,270.21,270.53,16389.0
2024-09-12 09:50:00,270.08,270.3,269.36,269.7,7650.0,270.08,270.3,269.36,269.7,7650.0
2024-09-12 09:55:00,269.96,269.97,269.0,269.0,1782.0,269.96,269.97,269.0,269.0,1782.0
2024-09-12 10:00:00,269.09,270.06,268.72,269.58,14712.0,269.09,270.06,268.72,269.58,14712.0
2024-09-12 10:05:00,269.89,270.0,269.56,270.0,1355.0,269.89,270.0,269.56,270.0,1355.0
2024-09-12 10:10:00,269.99,270.43,269.81,270.29,7490.0,269.99,270.43,269.81,270.29,7490.0
2024-09-12 10:15:00,270.34,271.39,270.26,271.38,15242.0,270.34,271.39,270.26,271.38,15242.0
2024-09-12 10:20:00,271.33,272.04,271.22,272.04,3600.0,271.33,272.04,271.22,272.04,3600.0
2024-09-12 10:25:00,272.02,273.22,272.02,272.71,7069.0,272.02,273.22,272.02,272.71,7069.0
2024-09-12 10:30:00,272.81,273.0,272.67,272.68,1607.0,272.81,273.0,272.67,272.68,1607.0
2024-09-12 10:35:00,272.88,273.04,272.33,272.95,2711.0,272.88,273.04,272.33,272.95,2711.0
2024-09-12 10:40:00,272.96,273.24,272.77,272.99,1900.0,272.96,273.24,272.77,272.99,1900.0
2024-09-12 10:45:00,272.95,273.11,272.85,272.98,3160.0,272.95,273.11,272.85,272.98,3160.0
2024-09-12 10:50:00,272.98,273.24,272.73,273.06,2614.0,272.98,273.24,272.73,273.06,2614.0
2024-09-12 10:55:00,272.79,273.6,272.79,273.22,1826.0,272.79,273.6,272.79,273.22,1826.0
2024-09-12 11:00:00,273.22,273.22,273.22,273.22,0.0,273.22,273.22,273.22,273.22,0.0
2024-09-12 11:05:00,273.47,273.6,273.47,273.6,400.0,273.47,273.6,273.47,273.6,400.0
2024-09-12 11:10:00,273.35,273.38,272.97,273.19,14275.0,273.35,273.38,272.97,273.19,14275.0
2024-09-12 11:15:00,273.19,273.26,272.95,273.16,4869.0,273.19,273.26,272.95,273.16,4869.0
2024-09-12 11:20:00,273.2,273.2,272.85,273.04,2028.0,273.2,273.2,272.85,273.04,2028.0
2024-09-12 11:25:00,273.08,273.08,272.38,272.43,4006.0,273.08,273.08,272.38,272.43,4006.0
2024-09-12 11:30:00,272.51,273.3,272.4,272.77,19828.0,272.51,273.3,272.4,272.77,19828.0
2024-09-12 11:35:00,272.7,273.36,272.7,273.22,11906.0,272.7,273.36,272.7,273.22,11906.0
2024-09-12 11:40:00,273.14,273.19,272.82,272.86,1528.0,273.14,273.19,272.82,272.86,1528.0
2024-09-12 11:45:00,272.84,273.06,272.58,273.06,2511.0,272.84,273.06,272.58,273.06,2511.0
2024-09-12 11:50:00,272.88,272.88,272.69,272.75,1300.0,272.88,272.88,272.69,272.75,1300.0
2024-09-12 11:55:00,272.91,273.1,272.73,272.79,1200.0,272.91,273.1,272.73,272.79,1200.0
2024-09-12 12:00:00,272.59,272.76,272.46,272.76,1900.0,272.59,272.76,272.46,272.76,1900.0
2024-09-12 12:05:00,272.68,272.75,272.29,272.29,1800.0,272.68,272.75,272.29,272.29,1800.0
2024-09-12 12:10:00,272.16,272.44,272.06,272.06,1800.0,272.16,272.44,272.06,272.06,1800.0
2024-09-12 12:15:00,272.19,272.27,272.04,272.19,1702.0,272.19,272.27,272.04,272.19,1702.0
2024-09-12 12:20:00,272.21,272.24,272.0,272.03,2732.0,272.21,272.24,272.0,272.03,2732.0
2024-09-12 12:25:00,272.04,272.16,271.9,271.9,1971.0,272.04,272.16,271.9,271.9,1971.0
2024-09-12 12:30:00,272.03,272.11,271.93,271.93,800.0,272.03,272.11,271.93,271.93,800.0
2024-09-12 12:35:00,272.06,272.16,271.94,272.05,1900.0,272.06,272.16,271.94,272.05,1900.0
2024-09-12 12:40:00,271.93,272.4,271.9,272.25,1502.0,271.93,272.4,271.9,272.25,1502.0
2024-09-12 12:45:00,272.53,272.61,272.53,272.61,300.0,272.53,272.61,272.53,272.61,300.0
2024-09-12 12:50:00,272.72,273.26,272.72,273.26,600.0,272.72,273.26,272.72,273.26,600.0
2024-09-12 12:55:00,273.25,273.46,273.17,273.46,2225.0,273.25,273.46,273.17,273.46,2225.0
2024-09-12 13:00:00,273.38,273.56,273.35,273.4,2463.0,273.38,273.56,273.35,273.4,2463.0
2024-09-12 13:05:00,273.4,273.4,273.04,273.04,1203.0,273.4,273.4,273.04,273.04,1203.0
2024-09-12 13:10:00,273.23,273.23,273.23,273.23,100.0,273.23,273.23,273.23,273.23,100.0
2024-09-12 13:15:00,273.24,273.24,272.98,273.0,2712.0,273.24,273.24,272.98,273.0,2712.0
2024-09-12 13:20:00,273.12,273.34,273.12,273.34,1300.0,273.12,273.34,273.12,273.34,1300.0
2024-09-12 13:25:00,273.18,273.52,273.18,273.52,3400.0,273.18,273.52,273.18,273.52,3400.0
2024-09-12 13:30:00,273.85,274.09,273.78,274.05,1400.0,273.85,274.09,273.78,274.05,1400.0
2024-09-12 13:35:00,274.16,274.37,274.06,274.37,1100.0,274.16,274.37,274.06,274.37,1100.0
2024-09-12 13:40:00,274.3,274.33,274.0,274.18,1923.0,274.3,274.33,274.0,274.18,1923.0
2024-09-12 13:45:00,274.34,274.41,274.27,274.4,700.0,274.34,274.41,274.27,274.4,700.0
2024-09-12 13:50:00,274.43,274.67,274.31,274.63,1982.0,274.43,274.67,274.31,274.63,1982.0
2024-09-12 13:55:00,274.8,274.8,274.55,274.58,1968.0,274.8,274.8,274.55,274.58,1968.0
2024-09-12 14:00:00,274.42,274.58,274.31,274.34,2000.0,274.42,274.58,274.31,274.34,2000.0
2024-09-12 14:05:00,274.47,274.47,273.99,274.06,2802.0,274.47,274.47,273.99,274.06,2802.0
2024-09-12 14:10:00,274.13,274.13,274.12,274.13,900.0,274.13,274.13,274.12,274.13,900.0
2024-09-12 14:15:00,274.13,274.51,274.02,274.51,2496.0,274.13,274.51,274.02,274.51,2496.0
2024-09-12 14:20:00,274.44,274.77,274.43,274.43,1310.0,274.44,274.77,274.43,274.43,1310.0
2024-09-12 14:25:00,274.65,274.77,274.46,274.6,2240.0,274.65,274.77,274.46,274.6,2240.0
2024-09-12 14:30:00,274.81,274.81,274.38,274.56,5800.0,274.81,274.81,274.38,274.56,5800.0
2024-09-12 14:35:00,274.56,274.74,274.56,274.74,800.0,274.56,274.74,274.56,274.74,800.0
2024-09-12 14:40:00,274.66,274.67,274.38,274.38,1859.0,274.66,274.67,274.38,274.38,1859.0
2024-09-12 14:45:00,274.34,274.44,274.27,274.34,2380.0,274.34,274.44,274.27,274.34,2380.0
2024-09-12 14:50:00,274.35,274.35,273.71,274.12,4332.0,274.35,274.35,273.71,274.12,4332.0
2024-09-12 14:55:00,274.14,274.5,274.05,274.49,1800.0,274.14,274.5,274.05,274.49,1800.0
2024-09-12 15:00:00,274.56,274.56,274.52,274.52,300.0,274.56,274.56,274.52,274.52,300.0
2024-09-12 15:05:00,274.52,274.73,274.52,274.69,1900.0,274.52,274.73,274.52,274.69,1900.0
2024-09-12 15:10:00,274.69,275.45,274.69,275.45,2782.0,274.69,275.45,274.69,275.45,2782.0
2024-09-12 15:15:00,275.52,275.52,275.34,275.48,1614.0,275.52,275.52,275.34,275.48,1614.0
2024-09-12 15:20:00,275.49,275.7,275.48,275.67,2900.0,275.49,275.7,275.48,275.67,2900.0
2024-09-12 15:25:00,275.77,275.78,275.43,275.7,9840.0,275.77,275.78,275.43,275.7,9840.0
2024-09-12 15:30:00,275.62,275.67,275.52,275.52,2948.0,275.62,275.67,275.52,275.52,2948.0
2024-09-12 15:35:00,275.6,275.97,275.5,275.68,18301.0,275.6,275.97,275.5,275.68,18301.0
2024-09-12 15:40:00,275.68,275.68,275.31,275.31,11668.0,275.68,275.68,275.31,275.31,11668.0
2024-09-12 15:45:00,275.33,275.48,274.74,274.87,10773.0,275.33,275.48,274.74,274.87,10773.0
2024-09-12 15:50:00,274.95,275.03,274.5,274.87,15640.0,274.95,275.03,274.5,274.87,15640.0
2024-09-12 15:55:00,274.83,275.28,274.52,275.27,71609.0,274.83,275.28,274.52,275.27,71609.0
2024-09-13 09:30:00,278.4,278.49,275.3,275.76,42777.0,278.4,278.49,275.3,275.76,42777.0
2024-09-13 09:35:00,276.34,276.4,274.58,275.31,6223.0,276.34,276.4,274.58,275.31,6223.0
2024-09-13 09:40:00,274.93,276.25,274.93,276.05,8522.0,274.93,276.25,274.93,276.05,8522.0
2024-09-13 09:45:00,276.06,277.0,275.39,275.93,13397.0,276.06,277.0,275.39,275.93,13397.0
2024-09-13 09:50:00,275.93,276.35,275.0,275.13,17358.0,275.93,276.35,275.0,275.13,17358.0
2024-09-13 09:55:00,275.14,276.21,275.12,275.93,8556.0,275.14,276.21,275.12,275.93,8556.0
2024-09-13 10:00:00,276.24,276.81,273.83,275.59,62925.0,276.24,276.81,273.83,275.59,62925.0
2024-09-13 10:05:00,276.1,277.21,275.93,276.63,1400.0,276.1,277.21,275.93,276.63,1400.0
2024-09-13 10:10:00,276.61,277.15,276.11,277.02,3400.0,276.61,277.15,276.11,277.02,3400.0
2024-09-13 10:15:00,276.1,277.27,275.97,277.27,2705.0,276.1,277.27,275.97,277.27,2705.0
2024-09-13 10:20:00,276.76,276.94,276.35,276.56,2540.0,276.76,276.94,276.35,276.56,2540.0
2024-09-13 10:25:00,276.55,276.77,275.82,276.24,2500.0,276.55,276.77,275.82,276.24,2500.0
2024-09-13 10:30:00,276.24,276.99,276.22,276.99,3582.0,276.24,276.99,276.22,276.99,3582.0
2024-09-13 10:35:00,276.68,277.06,276.29,276.32,3958.0,276.68,277.06,276.29,276.32,3958.0
2024-09-13 10:40:00,276.76,276.92,276.35,276.56,3304.0,276.76,276.92,276.35,276.56,3304.0
2024-09-13 10:45:00,276.63,276.69,275.92,276.26,3165.0,276.63,276.69,275.92,276.26,3165.0
2024-09-13 10:50:00,275.97,276.73,275.97,276.38,11532.0,275.97,276.73,275.97,276.38,11532.0
2024-09-13 10:55:00,276.38,276.59,275.61,276.2,32601.0,276.38,276.59,275.61,276.2,32601.0
2024-09-13 11:00:00,275.93,275.94,275.12,275.35,1400.0,275.93,275.94,275.12,275.35,1400.0
2024-09-13 11:05:00,275.58,275.66,275.0,275.1,3591.0,275.58,275.66,275.0,275.1,3591.0
2024-09-13 11:10:00,275.27,275.43,274.95,275.43,1096.0,275.27,275.43,274.95,275.43,1096.0
2024-09-13 11:15:00,274.95,275.22,274.76,274.76,2691.0,274.95,275.22,274.76,274.76,2691.0
2024-09-13 11:20:00,274.86,275.51,274.86,275.31,5079.0,274.86,275.51,274.86,275.31,5079.0
2024-09-13 11:25:00,275.35,275.36,274.78,274.78,1941.0,275.35,275.36,274.78,274.78,1941.0
2024-09-13 11:30:00,274.84,275.47,274.81,275.3,1345.0,274.84,275.47,274.81,275.3,1345.0
2024-09-13 11:35:00,275.29,275.34,274.98,274.98,2291.0,275.29,275.34,274.98,274.98,2291.0
2024-09-13 11:40:00,275.09,275.32,275.09,275.32,2907.0,275.09,275.32,275.09,275.32,2907.0
2024-09-13 11:45:00,275.32,275.35,274.86,275.18,2882.0,275.32,275.35,274.86,275.18,2882.0
2024-09-13 11:50:00,275.23,275.47,275.14,275.28,1800.0,275.23,275.47,275.14,275.28,1800.0
2024-09-13 11:55:00,275.22,275.76,275.2,275.76,4319.0,275.22,275.76,275.2,275.76,4319.0
2024-09-13 12:00:00,275.87,275.95,275.59,275.85,5365.0,275.87,275.95,275.59,275.85,5365.0
2024-09-13 12:05:00,275.57,275.96,275.54,275.96,3625.0,275.57,275.96,275.54,275.96,3625.0
2024-09-13 12:10:00,275.97,276.44,275.96,276.43,6255.0,275.97,276.44,275.96,276.43,6255.0
2024-09-13 12:15:00,276.44,276.98,276.4,276.79,2748.0,276.44,276.98,276.4,276.79,2748.0
2024-09-13 12:20:00,276.77,276.95,276.66,276.8,4336.0,276.77,276.95,276.66,276.8,4336.0
2024-09-13 12:25:00,276.79,276.81,276.22,276.53,6386.0,276.79,276.81,276.22,276.53,6386.0
2024-09-13 12:30:00,276.73,276.73,276.54,276.63,2517.0,276.73,276.73,276.54,276.63,2517.0
2024-09-13 12:35:00,276.62,276.68,276.4,276.66,2864.0,276.62,276.68,276.4,276.66,2864.0
2024-09-13 12:40:00,276.58,276.83,276.37,276.5,4587.0,276.58,276.83,276.37,276.5,4587.0
2024-09-13 12:45:00,276.42,276.97,276.38,276.78,4938.0,276.42,276.97,276.38,276.78,4938.0
2024-09-13 12:50:00,276.78,276.91,276.48,276.73,7053.0,276.78,276.91,276.48,276.73,7053.0
2024-09-13 12:55:00,276.61,277.13,276.44,277.13,5399.0,276.61,277.13,276.44,277.13,5399.0
2024-09-13 13:00:00,276.92,277.19,276.72,277.04,5641.0,276.92,277.19,276.72,277.04,5641.0
2024-09-13 13:05:00,277.04,277.25,276.66,276.66,4514.0,277.04,277.25,276.66,276.66,4514.0
2024-09-13 13:10:00,276.74,276.74,276.58,276.69,3016.0,276.74,276.74,276.58,276.69,3016.0
2024-09-13 13:15:00,276.51,276.51,276.3,276.43,6519.0,276.51,276.51,276.3,276.43,6519.0
2024-09-13 13:20:00,276.43,276.43,276.06,276.07,1705.0,276.43,276.43,276.06,276.07,1705.0
2024-09-13 13:25:00,276.09,276.3,276.06,276.3,984.0,276.09,276.3,276.06,276.3,984.0
2024-09-13 13:30:00,276.14,276.65,276.14,276.47,4162.0,276.14,276.65,276.14,276.47,4162.0
2024-09-13 13:35:00,276.46,277.21,276.45,277.21,3229.0,276.46,277.21,276.45,277.21,3229.0
2024-09-13 13:40:00,277.05,277.15,276.79,276.79,601.0,277.05,277.15,276.79,276.79,601.0
2024-09-13 13:45:00,276.94,276.95,276.53,276.58,3762.0,276.94,276.95,276.53,276.58,3762.0
2024-09-13 13:50:00,276.51,276.64,276.34,276.34,3301.0,276.51,276.64,276.34,276.34,3301.0
2024-09-13 13:55:00,276.23,276.46,276.12,276.46,1800.0,276.23,276.46,276.12,276.46,1800.0
2024-09-13 14:00:00,276.13,276.13,275.65,275.82,4923.0,276.13,276.13,275.65,275.82,4923.0
2024-09-13 14:05:00,275.82,276.14,275.82,276.04,4939.0,275.82,276.14,275.82,276.04,4939.0
2024-09-13 14:10:00,276.1,276.12,275.84,275.89,2415.0,276.1,276.12,275.84,275.89,2415.0
2024-09-13 14:15:00,275.76,275.89,275.67,275.67,1493.0,275.76,275.89,275.67,275.67,1493.0
2024-09-13 14:20:00,275.67,275.82,275.13,275.13,6158.0,275.67,275.82,275.13,275.13,6158.0
2024-09-13 14:25:00,275.1,275.11,274.74,274.86,2917.0,275.1,275.11,274.74,274.86,2917.0
2024-09-13 14:30:00,274.86,275.3,274.6,275.19,5482.0,274.86,275.3,274.6,275.19,5482.0
2024-09-13 14:35:00,275.21,275.31,275.04,275.04,903.0,275.21,275.31,275.04,275.04,903.0
2024-09-13 14:40:00,275.3,275.82,275.29,275.82,3794.0,275.3,275.82,275.29,275.82,3794.0
2024-09-13 14:45:00,275.66,275.93,275.64,275.8,3530.0,275.66,275.93,275.64,275.8,3530.0
2024-09-13 14:50:00,275.62,275.63,275.22,275.22,2717.0,275.62,275.63,275.22,275.22,2717.0
2024-09-13 14:55:00,275.25,275.33,275.09,275.33,1791.0,275.25,275.33,275.09,275.33,1791.0
2024-09-13 15:00:00,275.09,275.19,274.89,275.09,5849.0,275.09,275.19,274.89,275.09,5849.0
2024-09-13 15:05:00,275.19,275.38,274.99,275.26,4102.0,275.19,275.38,274.99,275.26,4102.0
2024-09-13 15:10:00,275.31,275.32,275.18,275.27,2335.0,275.31,275.32,275.18,275.27,2335.0
2024-09-13 15:15:00,275.27,275.8,275.27,275.66,5373.0,275.27,275.8,275.27,275.66,5373.0
2024-09-13 15:20:00,275.52,275.86,275.52,275.74,2695.0,275.52,275.86,275.52,275.74,2695.0
2024-09-13 15:25:00,275.86,276.11,275.77,276.11,5656.0,275.86,276.11,275.77,276.11,5656.0
2024-09-13 15:30:00,276.11,276.59,275.96,276.59,12330.0,276.11,276.59,275.96,276.59,12330.0
2024-09-13 15:35:00,276.55,276.64,276.28,276.43,5343.0,276.55,276.64,276.28,276.43,5343.0
2024-09-13 15:40:00,276.51,276.66,276.31,276.56,7160.0,276.51,276.66,276.31,276.56,7160.0
2024-09-13 15:45:00,276.55,277.44,276.55,277.35,8123.0,276.55,277.44,276.55,277.35,8123.0
2024-09-13 15:50:00,277.3,277.6,276.85,277.0,31745.0,277.3,277.6,276.85,277.0,31745.0
2024-09-13 15:55:00,277.07,277.58,276.89,277.51,39908.0,277.07,277.58,276.89,277.51,39908.0
2024-09-16 09:30:00,278.25,280.12,278.25,280.12,6321.0,278.25,280.12,278.25,280.12,6321.0
2024-09-16 09:35:00,280.71,280.71,279.51,279.51,2359.0,280.71,280.71,279.51,279.51,2359.0
2024-09-16 09:40:00,279.11,279.19,276.21,277.58,62361.0,279.11,279.19,276.21,277.58,62361.0
2024-09-16 09:45:00,277.65,278.37,277.02,277.85,3451.0,277.65,278.37,277.02,277.85,3451.0
2024-09-16 09:50:00,278.55,278.98,278.15,278.8,3947.0,278.55,278.98,278.15,278.8,3947.0
2024-09-16 09:55:00,278.34,279.55,278.15,278.91,2995.0,278.34,279.55,278.15,278.91,2995.0
2024-09-16 10:00:00,279.17,279.17,276.88,277.23,18495.0,279.17,279.17,276.88,277.23,18495.0
2024-09-16 10:05:00,277.22,277.72,276.39,277.07,12135.0,277.22,277.72,276.39,277.07,12135.0
2024-09-16 10:10:00,276.91,276.91,274.16,274.16,12997.0,276.91,276.91,274.16,274.16,12997.0
2024-09-16 10:15:00,274.66,275.41,274.14,275.13,9741.0,274.66,275.41,274.14,275.13,9741.0
2024-09-16 10:20:00,275.15,276.84,275.14,276.04,4333.0,275.15,276.84,275.14,276.04,4333.0
2024-09-16 10:25:00,275.6,275.6,274.37,275.44,934.0,275.6,275.6,274.37,275.44,934.0
2024-09-16 10:30:00,274.41,274.94,274.13,274.63,4865.0,274.41,274.94,274.13,274.63,4865.0
2024-09-16 10:35:00,274.72,275.31,274.72,275.03,2909.0,274.72,275.31,274.72,275.03,2909.0
2024-09-16 10:40:00,275.03,275.51,275.03,275.42,2050.0,275.03,275.51,275.03,275.42,2050.0
2024-09-16 10:45:00,275.62,275.74,275.04,275.3,1500.0,275.62,275.74,275.04,275.3,1500.0
2024-09-16 10:50:00,275.32,275.33,274.81,275.13,800.0,275.32,275.33,274.81,275.13,800.0
2024-09-16 10:55:00,274.85,275.37,274.64,274.64,16503.0,274.85,275.37,274.64,274.64,16503.0
2024-09-16 11:00:00,274.6,274.62,274.59,274.59,752.0,274.6,274.62,274.59,274.59,752.0
2024-09-16 11:05:00,274.71,275.27,274.62,275.13,1100.0,274.71,275.27,274.62,275.13,1100.0
2024-09-16 11:10:00,274.97,275.02,274.95,275.02,1121.0,274.97,275.02,274.95,275.02,1121.0
2024-09-16 11:15:00,274.87,274.87,274.53,274.75,1100.0,274.87,274.87,274.53,274.75,1100.0
2024-09-16 11:20:00,274.75,274.77,274.56,274.76,5037.0,274.75,274.77,274.56,274.76,5037.0
2024-09-16 11:25:00,274.76,274.77,274.46,274.7,1605.0,274.76,274.77,274.46,274.7,1605.0
2024-09-16 11:30:00,274.46,274.53,274.35,274.53,300.0,274.46,274.53,274.35,274.53,300.0
2024-09-16 11:35:00,274.46,274.76,274.16,274.37,23830.0,274.46,274.76,274.16,274.37,23830.0
2024-09-16 11:40:00,274.78,274.88,274.61,274.72,6288.0,274.78,274.88,274.61,274.72,6288.0
2024-09-16 11:45:00,274.59,274.59,274.38,274.47,1212.0,274.59,274.59,274.38,274.47,1212.0
2024-09-16 11:50:00,274.31,274.91,274.3,274.91,2160.0,274.31,274.91,274.3,274.91,2160.0
2024-09-16 11:55:00,275.04,275.35,274.96,274.96,1124.0,275.04,275.35,274.96,274.96,1124.0
2024-09-16 12:00:00,274.86,274.95,274.55,274.56,1603.0,274.86,274.95,274.55,274.56,1603.0
2024-09-16 12:05:00,274.46,274.89,274.46,274.8,1602.0,274.46,274.89,274.46,274.8,1602.0
2024-09-16 12:10:00,274.76,274.76,274.33,274.33,1900.0,274.76,274.76,274.33,274.33,1900.0
2024-09-16 12:15:00,274.33,274.51,274.23,274.51,2036.0,274.33,274.51,274.23,274.51,2036.0
2024-09-16 12:20:00,274.53,274.72,274.49,274.54,700.0,274.53,274.72,274.49,274.54,700.0
2024-09-16 12:25:00,274.5,274.98,274.49,274.97,1530.0,274.5,274.98,274.49,274.97,1530.0
2024-09-16 12:30:00,274.92,274.92,274.78,274.89,1700.0,274.92,274.92,274.78,274.89,1700.0
2024-09-16 12:35:00,274.78,274.92,274.78,274.91,800.0,274.78,274.92,274.78,274.91,800.0
2024-09-16 12:40:00,275.09,275.17,275.02,275.02,1411.0,275.09,275.17,275.02,275.02,1411.0
2024-09-16 12:45:00,275.13,275.14,275.13,275.13,100.0,275.13,275.14,275.13,275.13,100.0
2024-09-16 12:50:00,274.96,275.14,274.96,275.14,200.0,274.96,275.14,274.96,275.14,200.0
2024-09-16 12:55:00,275.15,275.39,275.1,275.36,5828.0,275.15,275.39,275.1,275.36,5828.0
2024-09-16 13:00:00,275.42,275.49,275.14,275.15,1753.0,275.42,275.49,275.14,275.15,1753.0
2024-09-16 13:05:00,274.99,275.13,274.98,275.13,700.0,274.99,275.13,274.98,275.13,700.0
2024-09-16 13:10:00,275.03,275.06,274.8,274.8,2218.0,275.03,275.06,274.8,274.8,2218.0
2024-09-16 13:15:00,274.81,274.9,274.61,274.61,2392.0,274.81,274.9,274.61,274.61,2392.0
2024-09-16 13:20:00,274.71,274.71,274.54,274.54,1457.0,274.71,274.71,274.54,274.54,1457.0
2024-09-16 13:25:00,274.5,274.69,274.49,274.69,700.0,274.5,274.69,274.49,274.69,700.0
2024-09-16 13:30:00,274.69,274.7,274.57,274.68,2091.0,274.69,274.7,274.57,274.68,2091.0
2024-09-16 13:35:00,274.55,274.84,274.52,274.84,2771.0,274.55,274.84,274.52,274.84,2771.0
2024-09-16 13:40:00,274.81,275.1,274.81,275.0,1274.0,274.81,275.1,274.81,275.0,1274.0
2024-09-16 13:45:00,274.91,274.94,274.39,274.6,1553.0,274.91,274.94,274.39,274.6,1553.0
2024-09-16 13:50:00,274.47,274.47,274.25,274.27,1301.0,274.47,274.47,274.25,274.27,1301.0
2024-09-16 13:55:00,274.37,274.46,274.19,274.35,2478.0,274.37,274.46,274.19,274.35,2478.0
2024-09-16 14:00:00,274.45,274.45,273.99,274.1,33470.0,274.45,274.45,273.99,274.1,33470.0
2024-09-16 14:05:00,273.99,274.1,273.44,273.82,89221.0,273.99,274.1,273.44,273.82,89221.0
2024-09-16 14:10:00,273.77,274.06,273.74,273.86,6777.0,273.77,274.06,273.74,273.86,6777.0
2024-09-16 14:15:00,273.78,273.82,273.62,273.62,1436.0,273.78,273.82,273.62,273.62,1436.0
2024-09-16 14:20:00,273.77,274.0,273.53,273.64,2728.0,273.77,274.0,273.53,273.64,2728.0
2024-09-16 14:25:00,273.85,274.02,273.82,273.91,3357.0,273.85,274.02,273.82,273.91,3357.0
2024-09-16 14:30:00,273.77,273.99,273.77,273.99,200.0,273.77,273.99,273.77,273.99,200.0
2024-09-16 14:35:00,273.74,273.93,273.74,273.77,1135.0,273.74,273.93,273.74,273.77,1135.0
2024-09-16 14:40:00,273.74,273.79,273.64,273.78,2100.0,273.74,273.79,273.64,273.78,2100.0
2024-09-16 14:45:00,273.6,273.76,273.58,273.66,1640.0,273.6,273.76,273.58,273.66,1640.0
2024-09-16 14:50:00,273.89,273.89,273.71,273.76,2504.0,273.89,273.89,273.71,273.76,2504.0
2024-09-16 14:55:00,273.82,274.03,273.82,273.99,2443.0,273.82,274.03,273.82,273.99,2443.0
2024-09-16 15:00:00,273.85,274.0,273.82,273.82,600.0,273.85,274.0,273.82,273.82,600.0
2024-09-16 15:05:00,274.0,274.18,273.88,273.94,1700.0,274.0,274.18,273.88,273.94,1700.0
2024-09-16 15:10:00,274.06,274.06,273.29,273.29,4630.0,274.06,274.06,273.29,273.29,4630.0
2024-09-16 15:15:00,273.5,273.67,273.34,273.67,3575.0,273.5,273.67,273.34,273.67,3575.0
2024-09-16 15:20:00,273.64,273.65,273.25,273.25,2396.0,273.64,273.65,273.25,273.25,2396.0
2024-09-16 15:25:00,273.28,273.39,272.69,272.88,4923.0,273.28,273.39,272.69,272.88,4923.0
2024-09-16 15:30:00,272.77,272.95,272.33,272.41,10261.0,272.77,272.95,272.33,272.41,10261.0
2024-09-16 15:35:00,272.43,272.47,271.96,272.42,6119.0,272.43,272.47,271.96,272.42,6119.0
2024-09-16 15:40:00,272.49,272.68,272.3,272.51,9705.0,272.49,272.68,272.3,272.51,9705.0
2024-09-16 15:45:00,272.56,272.73,272.46,272.53,10072.0,272.56,272.73,272.46,272.53,10072.0
2024-09-16 15:50:00,272.61,273.3,272.59,272.86,29035.0,272.61,273.3,272.59,272.86,29035.0
2024-09-16 15:55:00,272.9,273.07,271.9,272.21,95878.0,272.9,273.07,271.9,272.21,95878.0
2024-09-17 09:30:00,272.81,275.06,272.81,273.99,4503.0,272.81,275.06,272.81,273.99,4503.0
2024-09-17 09:35:00,273.73,273.73,273.73,273.73,100.0,273.73,273.73,273.73,273.73,100.0
2024-09-17 09:40:00,273.29,273.29,272.66,272.66,439.0,273.29,273.29,272.66,272.66,439.0
2024-09-17 09:45:00,273.38,273.67,272.67,272.74,3958.0,273.38,273.67,272.67,272.74,3958.0
2024-09-17 09:50:00,273.31,273.31,273.31,273.31,100.0,273.31,273.31,273.31,273.31,100.0
2024-09-17 09:55:00,271.89,272.32,271.89,272.31,861.0,271.89,272.32,271.89,272.31,861.0
2024-09-17 10:00:00,272.28,272.29,272.26,272.26,4488.0,272.28,272.29,272.26,272.26,4488.0
2024-09-17 10:05:00,272.27,273.08,272.27,272.46,5410.0,272.27,273.08,272.27,272.46,5410.0
2024-09-17 10:10:00,272.88,272.88,272.46,272.47,2177.0,272.88,272.88,272.46,272.47,2177.0
2024-09-17 10:15:00,272.89,273.11,272.87,272.88,1482.0,272.89,273.11,272.87,272.88,1482.0
2024-09-17 10:20:00,273.05,273.35,272.65,273.29,2118.0,273.05,273.35,272.65,273.29,2118.0
2024-09-17 10:25:00,273.0,273.23,272.95,273.23,618.0,273.0,273.23,272.95,273.23,618.0
2024-09-17 10:30:00,273.25,273.25,272.54,272.65,1007.0,273.25,273.25,272.54,272.65,1007.0
2024-09-17 10:35:00,272.67,272.67,272.11,272.54,842.0,272.67,272.67,272.11,272.54,842.0
2024-09-17 10:40:00,272.65,272.65,272.33,272.65,663.0,272.65,272.65,272.33,272.65,663.0
2024-09-17 10:45:00,272.67,272.76,272.65,272.75,1075.0,272.67,272.76,272.65,272.75,1075.0
2024-09-17 10:50:00,272.93,273.17,272.15,272.92,3310.0,272.93,273.17,272.15,272.92,3310.0
2024-09-17 10:55:00,272.97,273.15,272.75,272.75,2176.0,272.97,273.15,272.75,272.75,2176.0
2024-09-17 11:00:00,272.77,273.22,272.74,272.75,2271.0,272.77,273.22,272.74,272.75,2271.0
2024-09-17 11:05:00,272.6,272.71,272.49,272.71,1001.0,272.6,272.71,272.49,272.71,1001.0
2024-09-17 11:10:00,272.96,273.01,272.76,272.8,709.0,272.96,273.01,272.76,272.8,709.0
2024-09-17 11:15:00,272.58,273.04,272.58,272.88,2199.0,272.58,273.04,272.58,272.88,2199.0
2024-09-17 11:20:00,272.85,273.06,272.59,272.99,2027.0,272.85,273.06,272.59,272.99,2027.0
2024-09-17 11:25:00,273.0,273.06,272.91,273.03,3135.0,273.0,273.06,272.91,273.03,3135.0
2024-09-17 11:30:00,273.05,273.05,272.66,272.66,1638.0,273.05,273.05,272.66,272.66,1638.0
2024-09-17 11:35:00,272.66,273.0,272.66,273.0,1114.0,272.66,273.0,272.66,273.0,1114.0
2024-09-17 11:40:00,273.1,273.1,273.0,273.04,753.0,273.1,273.1,273.0,273.04,753.0
2024-09-17 11:45:00,273.04,273.04,272.8,273.03,700.0,273.04,273.04,272.8,273.03,700.0
2024-09-17 11:50:00,272.92,273.07,272.92,273.06,903.0,272.92,273.07,272.92,273.06,903.0
2024-09-17 11:55:00,273.05,273.19,272.84,273.19,419.0,273.05,273.19,272.84,273.19,419.0
2024-09-17 12:00:00,272.81,273.18,272.81,272.96,8676.0,272.81,273.18,272.81,272.96,8676.0
2024-09-17 12:05:00,272.82,272.93,272.72,272.93,1002.0,272.82,272.93,272.72,272.93,1002.0
2024-09-17 12:10:00,273.06,273.06,272.77,272.77,1150.0,273.06,273.06,272.77,272.77,1150.0
2024-09-17 12:15:00,272.72,272.72,272.55,272.56,315.0,272.72,272.72,272.55,272.56,315.0
2024-09-17 12:20:00,272.7,272.7,271.92,272.21,2686.0,272.7,272.7,271.92,272.21,2686.0
2024-09-17 12:25:00,272.08,272.26,271.9,272.03,1241.0,272.08,272.26,271.9,272.03,1241.0
2024-09-17 12:30:00,271.87,271.87,271.47,271.47,1530.0,271.87,271.87,271.47,271.47,1530.0
2024-09-17 12:35:00,271.75,271.79,271.43,271.46,1827.0,271.75,271.79,271.43,271.46,1827.0
2024-09-17 12:40:00,271.49,271.77,271.32,271.32,928.0,271.49,271.77,271.32,271.32,928.0
2024-09-17 12:45:00,271.26,271.26,271.05,271.06,1050.0,271.26,271.26,271.05,271.06,1050.0
2024-09-17 12:50:00,270.81,270.97,270.81,270.97,400.0,270.81,270.97,270.81,270.97,400.0
2024-09-17 12:55:00,271.25,271.35,271.03,271.03,1385.0,271.25,271.35,271.03,271.03,1385.0
2024-09-17 13:00:00,270.96,270.96,270.96,270.96,100.0,270.96,270.96,270.96,270.96,100.0
2024-09-17 13:05:00,271.17,271.54,271.17,271.39,611.0,271.17,271.54,271.17,271.39,611.0
2024-09-17 13:10:00,271.41,271.48,271.19,271.48,700.0,271.41,271.48,271.19,271.48,700.0
2024-09-17 13:15:00,271.48,271.51,271.28,271.37,2536.0,271.48,271.51,271.28,271.37,2536.0
2024-09-17 13:20:00,271.4,272.01,271.39,272.01,3750.0,271.4,272.01,271.39,272.01,3750.0
2024-09-17 13:25:00,271.97,272.59,271.97,272.59,854.0,271.97,272.59,271.97,272.59,854.0
2024-09-17 13:30:00,272.5,272.73,272.18,272.18,1338.0,272.5,272.73,272.18,272.18,1338.0
2024-09-17 13:35:00,272.17,272.27,272.16,272.26,401.0,272.17,272.27,272.16,272.26,401.0
2024-09-17 13:40:00,272.06,272.24,271.62,271.63,1318.0,272.06,272.24,271.62,271.63,1318.0
2024-09-17 13:45:00,271.49,271.76,271.39,271.75,1445.0,271.49,271.76,271.39,271.75,1445.0
2024-09-17 13:50:00,271.94,272.23,271.94,272.19,658.0,271.94,272.23,271.94,272.19,658.0
2024-09-17 13:55:00,272.07,272.14,271.94,272.13,963.0,272.07,272.14,271.94,272.13,963.0
2024-09-17 14:00:00,272.14,272.14,272.07,272.07,1132.0,272.14,272.14,272.07,272.07,1132.0
2024-09-17 14:05:00,272.0,272.01,271.57,271.57,1022.0,272.0,272.01,271.57,271.57,1022.0
2024-09-17 14:10:00,271.66,271.66,271.43,271.56,777.0,271.66,271.66,271.43,271.56,777.0
2024-09-17 14:15:00,271.27,271.43,271.27,271.29,502.0,271.27,271.43,271.27,271.29,502.0
2024-09-17 14:20:00,271.18,271.25,270.98,270.98,1175.0,271.18,271.25,270.98,270.98,1175.0
2024-09-17 14:25:00,271.04,271.05,270.94,270.94,530.0,271.04,271.05,270.94,270.94,530.0
2024-09-17 14:30:00,270.94,271.19,270.86,271.12,1881.0,270.94,271.19,270.86,271.12,1881.0
2024-09-17 14:35:00,271.21,271.21,270.97,270.97,2402.0,271.21,271.21,270.97,270.97,2402.0
2024-09-17 14:40:00,271.05,271.4,270.97,271.31,1712.0,271.05,271.4,270.97,271.31,1712.0
2024-09-17 14:45:00,271.27,271.31,270.8,271.01,3463.0,271.27,271.31,270.8,271.01,3463.0
2024-09-17 14:50:00,270.88,270.92,270.61,270.92,1295.0,270.88,270.92,270.61,270.92,1295.0
2024-09-17 14:55:00,270.94,271.12,270.73,270.85,2405.0,270.94,271.12,270.73,270.85,2405.0
2024-09-17 15:00:00,270.91,270.94,270.66,270.66,656.0,270.91,270.94,270.66,270.66,656.0
2024-09-17 15:05:00,270.62,270.74,270.47,270.71,1158.0,270.62,270.74,270.47,270.71,1158.0
2024-09-17 15:10:00,270.72,271.16,270.63,271.15,1865.0,270.72,271.16,270.63,271.15,1865.0
2024-09-17 15:15:00,271.22,271.37,271.01,271.1,1852.0,271.22,271.37,271.01,271.1,1852.0
2024-09-17 15:20:00,271.1,271.24,270.74,271.02,1672.0,271.1,271.24,270.74,271.02,1672.0
2024-09-17 15:25:00,270.85,270.89,270.64,270.64,1276.0,270.85,270.89,270.64,270.64,1276.0
2024-09-17 15:30:00,270.47,270.78,270.47,270.51,2259.0,270.47,270.78,270.47,270.51,2259.0
2024-09-17 15:35:00,270.52,270.8,270.37,270.79,2378.0,270.52,270.8,270.37,270.79,2378.0
2024-09-17 15:40:00,270.81,271.0,270.64,270.83,6378.0,270.81,271.0,270.64,270.83,6378.0
2024-09-17 15:45:00,270.92,271.0,270.67,270.89,7418.0,270.92,271.0,270.67,270.89,7418.0
2024-09-17 15:50:00,271.01,271.14,270.62,270.9,12279.0,271.01,271.14,270.62,270.9,12279.0
2024-09-17 15:55:00,270.8,270.98,270.17,270.46,38804.0,270.8,270.98,270.17,270.46,38804.0
2024-09-18 09:30:00,270.0,270.93,270.0,270.25,4267.0,270.0,270.93,270.0,270.25,4267.0
2024-09-18 09:35:00,270.25,270.45,270.02,270.04,600.0,270.25,270.45,270.02,270.04,600.0
2024-09-18 09:40:00,270.06,270.41,269.72,270.06,1700.0,270.06,270.41,269.72,270.06,1700.0
2024-09-18 09:45:00,270.74,271.34,270.23,270.97,4101.0,270.74,271.34,270.23,270.97,4101.0
2024-09-18 09:50:00,270.94,271.42,270.53,270.87,1900.0,270.94,271.42,270.53,270.87,1900.0
2024-09-18 09:55:00,270.84,271.28,270.48,270.67,12377.0,270.84,271.28,270.48,270.67,12377.0
2024-09-18 10:00:00,270.6,270.6,270.16,270.27,1400.0,270.6,270.6,270.16,270.27,1400.0
2024-09-18 10:05:00,270.54,270.54,270.25,270.31,1700.0,270.54,270.54,270.25,270.31,1700.0
2024-09-18 10:10:00,270.13,270.68,269.89,269.98,3835.0,270.13,270.68,269.89,269.98,3835.0
2024-09-18 10:15:00,270.7,271.0,270.68,270.99,3744.0,270.7,271.0,270.68,270.99,3744.0
2024-09-18 10:20:00,270.8,270.8,270.79,270.79,200.0,270.8,270.8,270.79,270.79,200.0
2024-09-18 10:25:00,270.5,271.47,270.5,271.47,1100.0,270.5,271.47,270.5,271.47,1100.0
2024-09-18 10:30:00,271.42,271.63,270.99,270.99,4710.0,271.42,271.63,270.99,270.99,4710.0
2024-09-18 10:35:00,271.03,271.09,270.73,271.08,2130.0,271.03,271.09,270.73,271.08,2130.0
2024-09-18 10:40:00,270.94,270.94,270.74,270.74,500.0,270.94,270.94,270.74,270.74,500.0
2024-09-18 10:45:00,270.91,270.91,270.73,270.89,800.0,270.91,270.91,270.73,270.89,800.0
2024-09-18 10:50:00,270.59,270.59,270.59,270.59,100.0,270.59,270.59,270.59,270.59,100.0
2024-09-18 10:55:00,270.85,271.13,270.85,271.01,1752.0,270.85,271.13,270.85,271.01,1752.0
2024-09-18 11:00:00,271.01,271.02,270.94,271.01,867.0,271.01,271.02,270.94,271.01,867.0
2024-09-18 11:05:00,270.97,270.97,270.81,270.81,200.0,270.97,270.97,270.81,270.81,200.0
2024-09-18 11:10:00,270.82,270.99,270.56,270.99,2146.0,270.82,270.99,270.56,270.99,2146.0
2024-09-18 11:15:00,270.86,271.03,270.66,270.93,1375.0,270.86,271.03,270.66,270.93,1375.0
2024-09-18 11:20:00,270.93,270.96,270.75,270.75,500.0,270.93,270.96,270.75,270.75,500.0
2024-09-18 11:25:00,270.99,270.99,270.7,270.7,286.0,270.99,270.99,270.7,270.7,286.0
2024-09-18 11:30:00,270.56,270.67,270.56,270.56,1900.0,270.56,270.67,270.56,270.56,1900.0
2024-09-18 11:35:00,270.71,271.01,270.71,270.88,803.0,270.71,271.01,270.71,270.88,803.0
2024-09-18 11:40:00,270.88,270.89,270.88,270.88,100.0,270.88,270.89,270.88,270.88,100.0
2024-09-18 11:45:00,270.46,270.47,270.21,270.21,506.0,270.46,270.47,270.21,270.21,506.0
2024-09-18 11:50:00,270.28,270.43,270.17,270.42,876.0,270.28,270.43,270.17,270.42,876.0
2024-09-18 11:55:00,270.42,270.51,270.42,270.43,300.0,270.42,270.51,270.42,270.43,300.0
2024-09-18 12:00:00,270.38,270.39,270.08,270.08,300.0,270.38,270.39,270.08,270.08,300.0
2024-09-18 12:05:00,270.24,270.26,270.15,270.19,700.0,270.24,270.26,270.15,270.19,700.0
2024-09-18 12:10:00,270.4,270.56,270.39,270.56,1200.0,270.4,270.56,270.39,270.56,1200.0
2024-09-18 12:15:00,270.3,270.3,270.3,270.3,100.0,270.3,270.3,270.3,270.3,100.0
2024-09-18 12:20:00,270.19,270.19,270.14,270.18,500.0,270.19,270.19,270.14,270.18,500.0
2024-09-18 12:25:00,270.46,270.56,270.46,270.5,800.0,270.46,270.56,270.46,270.5,800.0
2024-09-18 12:30:00,270.51,270.53,270.51,270.51,623.0,270.51,270.53,270.51,270.51,623.0
2024-09-18 12:35:00,270.55,270.76,270.5,270.65,2086.0,270.55,270.76,270.5,270.65,2086.0
2024-09-18 12:40:00,270.59,270.59,270.47,270.54,800.0,270.59,270.59,270.47,270.54,800.0
2024-09-18 12:45:00,270.54,270.54,270.53,270.54,100.0,270.54,270.54,270.53,270.54,100.0
2024-09-18 12:50:00,270.76,270.93,270.61,270.77,3000.0,270.76,270.93,270.61,270.77,3000.0
2024-09-18 12:55:00,270.93,270.93,270.81,270.81,300.0,270.93,270.93,270.81,270.81,300.0
2024-09-18 13:00:00,270.88,270.88,270.68,270.68,737.0,270.88,270.88,270.68,270.68,737.0
2024-09-18 13:05:00,270.65,270.74,270.65,270.74,300.0,270.65,270.74,270.65,270.74,300.0
2024-09-18 13:10:00,270.39,270.39,270.39,270.39,100.0,270.39,270.39,270.39,270.39,100.0
2024-09-18 13:15:00,270.55,270.63,270.54,270.55,600.0,270.55,270.63,270.54,270.55,600.0
2024-09-18 13:20:00,270.73,270.82,270.6,270.6,770.0,270.73,270.82,270.6,270.6,770.0
2024-09-18 13:25:00,270.36,270.46,270.36,270.36,948.0,270.36,270.46,270.36,270.36,948.0
2024-09-18 13:30:00,270.44,270.78,270.44,270.73,1503.0,270.44,270.78,270.44,270.73,1503.0
2024-09-18 13:35:00,270.98,271.15,270.67,270.67,878.0,270.98,271.15,270.67,270.67,878.0
2024-09-18 13:40:00,270.55,270.83,270.55,270.8,600.0,270.55,270.83,270.55,270.8,600.0
2024-09-18 13:45:00,270.99,270.99,270.6,270.6,1236.0,270.99,270.99,270.6,270.6,1236.0
2024-09-18 13:50:00,270.6,270.6,270.6,270.6,0.0,270.6,270.6,270.6,270.6,0.0
2024-09-18 13:55:00,270.33,270.6,270.14,270.14,800.0,270.33,270.6,270.14,270.14,800.0
2024-09-18 14:00:00,270.59,275.42,270.59,273.92,7039.0,270.59,275.42,270.59,273.92,7039.0
2024-09-18 14:05:00,273.36,274.21,272.42,272.42,4317.0,273.36,274.21,272.42,272.42,4317.0
2024-09-18 14:10:00,272.88,272.88,271.44,271.81,3220.0,272.88,272.88,271.44,271.81,3220.0
2024-09-18 14:15:00,272.16,272.67,271.94,272.27,10330.0,272.16,272.67,271.94,272.27,10330.0
2024-09-18 14:20:00,272.55,272.86,271.76,272.81,4515.0,272.55,272.86,271.76,272.81,4515.0
2024-09-18 14:25:00,272.52,272.91,272.22,272.67,4946.0,272.52,272.91,272.22,272.67,4946.0
2024-09-18 14:30:00,273.23,274.63,273.22,274.56,10442.0,273.23,274.63,273.22,274.56,10442.0
2024-09-18 14:35:00,274.43,274.67,273.38,274.48,8536.0,274.43,274.67,273.38,274.48,8536.0
2024-09-18 14:40:00,274.09,274.09,272.12,272.12,2500.0,274.09,274.09,272.12,272.12,2500.0
2024-09-18 14:45:00,272.96,273.22,272.7,273.21,2051.0,272.96,273.22,272.7,273.21,2051.0
2024-09-18 14:50:00,273.22,274.04,273.21,273.94,2686.0,273.22,274.04,273.21,273.94,2686.0
2024-09-18 14:55:00,273.6,273.93,272.37,272.37,3318.0,273.6,273.93,272.37,272.37,3318.0
2024-09-18 15:00:00,271.95,271.95,271.12,271.12,722.0,271.95,271.95,271.12,271.12,722.0
2024-09-18 15:05:00,270.73,271.07,270.39,270.49,1466.0,270.73,271.07,270.39,270.49,1466.0
2024-09-18 15:10:00,269.98,272.4,269.98,272.2,10057.0,269.98,272.4,269.98,272.2,10057.0
2024-09-18 15:15:00,272.2,272.47,272.0,272.12,5784.0,272.2,272.47,272.0,272.12,5784.0
2024-09-18 15:20:00,271.8,271.85,269.73,271.06,5880.0,271.8,271.85,269.73,271.06,5880.0
2024-09-18 15:25:00,271.66,272.44,271.63,271.77,2065.0,271.66,272.44,271.63,271.77,2065.0
2024-09-18 15:30:00,272.13,272.42,271.26,271.4,6373.0,272.13,272.42,271.26,271.4,6373.0
2024-09-18 15:35:00,271.3,271.31,270.79,271.12,9349.0,271.3,271.31,270.79,271.12,9349.0
2024-09-18 15:40:00,270.87,270.92,270.25,270.3,11054.0,270.87,270.92,270.25,270.3,11054.0
2024-09-18 15:45:00,270.25,270.25,269.53,269.95,8573.0,270.25,270.25,269.53,269.95,8573.0
2024-09-18 15:50:00,270.01,270.99,269.83,270.82,29231.0,270.01,270.99,269.83,270.82,29231.0
2024-09-18 15:55:00,270.91,271.24,270.4,271.22,63924.0,270.91,271.24,270.4,271.22,63924.0
2024-09-19 09:30:00,276.13,276.79,274.79,276.32,4358.0,276.13,276.79,274.79,276.32,4358.0
2024-09-19 09:35:00,274.84,275.77,274.77,275.26,3827.0,274.84,275.77,274.77,275.26,3827.0
2024-09-19 09:40:00,274.77,275.12,274.63,274.79,6489.0,274.77,275.12,274.63,274.79,6489.0
2024-09-19 09:45:00,274.63,275.3,274.62,275.21,3734.0,274.63,275.3,274.62,275.21,3734.0
2024-09-19 09:50:00,275.28,275.7,274.97,275.7,1119.0,275.28,275.7,274.97,275.7,1119.0
2024-09-19 09:55:00,275.72,276.85,275.72,276.09,4570.0,275.72,276.85,275.72,276.09,4570.0
2024-09-19 10:00:00,276.44,276.45,275.89,275.99,900.0,276.44,276.45,275.89,275.99,900.0
2024-09-19 10:05:00,275.65,275.65,275.63,275.63,300.0,275.65,275.65,275.63,275.63,300.0
2024-09-19 10:10:00,275.7,276.1,275.65,275.76,1094.0,275.7,276.1,275.65,275.76,1094.0
2024-09-19 10:15:00,276.08,276.29,276.08,276.09,506.0,276.08,276.29,276.08,276.09,506.0
2024-09-19 10:20:00,276.17,276.17,275.72,275.89,1769.0,276.17,276.17,275.72,275.89,1769.0
2024-09-19 10:25:00,275.83,276.27,275.58,276.27,7472.0,275.83,276.27,275.58,276.27,7472.0
2024-09-19 10:30:00,276.6,277.53,276.53,277.53,1735.0,276.6,277.53,276.53,277.53,1735.0
2024-09-19 10:35:00,277.71,278.21,277.64,278.21,1805.0,277.71,278.21,277.64,278.21,1805.0
2024-09-19 10:40:00,277.95,278.01,277.47,277.48,4150.0,277.95,278.01,277.47,277.48,4150.0
2024-09-19 10:45:00,277.21,277.52,276.88,277.42,2100.0,277.21,277.52,276.88,277.42,2100.0
2024-09-19 10:50:00,277.17,277.22,276.97,277.22,1512.0,277.17,277.22,276.97,277.22,1512.0
2024-09-19 10:55:00,277.04,277.36,277.0,277.12,727.0,277.04,277.36,277.0,277.12,727.0
2024-09-19 11:00:00,277.51,278.18,277.51,277.86,1183.0,277.51,278.18,277.51,277.86,1183.0
2024-09-19 11:05:00,278.29,278.68,277.78,278.49,4417.0,278.29,278.68,277.78,278.49,4417.0
2024-09-19 11:10:00,278.69,278.77,278.45,278.72,1375.0,278.69,278.77,278.45,278.72,1375.0
2024-09-19 11:15:00,278.73,279.22,278.72,279.21,1820.0,278.73,279.22,278.72,279.21,1820.0
2024-09-19 11:20:00,279.21,279.21,278.84,279.18,300.0,279.21,279.21,278.84,279.18,300.0
2024-09-19 11:25:00,278.86,278.86,277.88,277.93,2431.0,278.86,278.86,277.88,277.93,2431.0
2024-09-19 11:30:00,277.5,277.9,277.05,277.05,2491.0,277.5,277.9,277.05,277.05,2491.0
2024-09-19 11:35:00,277.25,277.51,277.25,277.39,1000.0,277.25,277.51,277.25,277.39,1000.0
2024-09-19 11:40:00,277.38,277.6,276.98,277.14,1100.0,277.38,277.6,276.98,277.14,1100.0
2024-09-19 11:45:00,277.17,277.23,276.95,277.23,400.0,277.17,277.23,276.95,277.23,400.0
2024-09-19 11:50:00,276.97,277.34,276.95,277.34,2087.0,276.97,277.34,276.95,277.34,2087.0
2024-09-19 11:55:00,277.26,277.43,277.19,277.38,700.0,277.26,277.43,277.19,277.38,700.0
2024-09-19 12:00:00,277.17,277.99,277.05,277.88,4007.0,277.17,277.99,277.05,277.88,4007.0
2024-09-19 12:05:00,277.89,277.89,277.89,277.89,100.0,277.89,277.89,277.89,277.89,100.0
2024-09-19 12:10:00,277.82,278.0,277.66,278.0,1600.0,277.82,278.0,277.66,278.0,1600.0
2024-09-19 12:15:00,277.99,278.49,277.99,278.34,927.0,277.99,278.49,277.99,278.34,927.0
2024-09-19 12:20:00,278.31,278.57,278.31,278.34,400.0,278.31,278.57,278.31,278.34,400.0
2024-09-19 12:25:00,278.37,278.92,278.31,278.31,2902.0,278.37,278.92,278.31,278.31,2902.0
2024-09-19 12:30:00,278.12,278.28,278.12,278.28,500.0,278.12,278.28,278.12,278.28,500.0
2024-09-19 12:35:00,278.27,278.27,277.9,278.15,501.0,278.27,278.27,277.9,278.15,501.0
2024-09-19 12:40:00,277.89,278.34,277.89,278.34,363.0,277.89,278.34,277.89,278.34,363.0
2024-09-19 12:45:00,278.17,278.34,277.99,278.11,626.0,278.17,278.34,277.99,278.11,626.0
2024-09-19 12:50:00,278.13,278.5,277.95,278.44,2663.0,278.13,278.5,277.95,278.44,2663.0
2024-09-19 12:55:00,278.34,278.61,278.06,278.21,1504.0,278.34,278.61,278.06,278.21,1504.0
2024-09-19 13:00:00,278.35,278.35,278.14,278.14,400.0,278.35,278.35,278.14,278.14,400.0
2024-09-19 13:05:00,278.0,278.34,277.84,278.02,2708.0,278.0,278.34,277.84,278.02,2708.0
2024-09-19 13:10:00,278.01,278.01,277.8,277.94,1148.0,278.01,278.01,277.8,277.94,1148.0
2024-09-19 13:15:00,277.94,278.1,277.94,278.1,465.0,277.94,278.1,277.94,278.1,465.0
2024-09-19 13:20:00,278.08,278.29,278.05,278.06,400.0,278.08,278.29,278.05,278.06,400.0
2024-09-19 13:25:00,278.29,278.32,277.99,278.03,1000.0,278.29,278.32,277.99,278.03,1000.0
2024-09-19 13:30:00,278.15,278.15,278.14,278.15,367.0,278.15,278.15,278.14,278.15,367.0
2024-09-19 13:35:00,278.14,278.14,277.95,277.97,845.0,278.14,278.14,277.95,277.97,845.0
2024-09-19 13:40:00,277.84,277.98,277.58,277.98,1339.0,277.84,277.98,277.58,277.98,1339.0
2024-09-19 13:45:00,278.13,278.2,278.0,278.05,1912.0,278.13,278.2,278.0,278.05,1912.0
2024-09-19 13:50:00,277.92,278.07,277.68,277.8,1416.0,277.92,278.07,277.68,277.8,1416.0
2024-09-19 13:55:00,277.63,277.97,277.41,277.41,2813.0,277.63,277.97,277.41,277.41,2813.0
2024-09-19 14:00:00,277.41,277.41,277.09,277.23,1898.0,277.41,277.41,277.09,277.23,1898.0
2024-09-19 14:05:00,277.08,277.09,276.73,276.73,2086.0,277.08,277.09,276.73,276.73,2086.0
2024-09-19 14:10:00,276.77,277.0,276.69,276.88,2917.0,276.77,277.0,276.69,276.88,2917.0
2024-09-19 14:15:00,276.88,277.07,276.44,276.51,2849.0,276.88,277.07,276.44,276.51,2849.0
2024-09-19 14:20:00,276.51,276.51,275.82,276.04,2090.0,276.51,276.51,275.82,276.04,2090.0
2024-09-19 14:25:00,275.88,276.23,275.88,276.14,1600.0,275.88,276.23,275.88,276.14,1600.0
2024-09-19 14:30:00,276.05,276.16,275.94,275.97,1628.0,276.05,276.16,275.94,275.97,1628.0
2024-09-19 14:35:00,275.97,276.44,275.83,276.27,2265.0,275.97,276.44,275.83,276.27,2265.0
2024-09-19 14:40:00,276.22,276.33,275.89,276.04,2815.0,276.22,276.33,275.89,276.04,2815.0
2024-09-19 14:45:00,276.03,276.03,275.54,275.54,1300.0,276.03,276.03,275.54,275.54,1300.0
2024-09-19 14:50:00,275.49,275.54,275.45,275.45,800.0,275.49,275.54,275.45,275.45,800.0
2024-09-19 14:55:00,275.56,275.9,275.56,275.82,2275.0,275.56,275.9,275.56,275.82,2275.0
2024-09-19 15:00:00,275.83,276.12,275.7,276.09,3806.0,275.83,276.12,275.7,276.09,3806.0
2024-09-19 15:05:00,276.09,276.09,275.61,275.82,6078.0,276.09,276.09,275.61,275.82,6078.0
2024-09-19 15:10:00,275.65,275.87,275.65,275.79,1379.0,275.65,275.87,275.65,275.79,1379.0
2024-09-19 15:15:00,275.81,275.83,275.56,275.67,1984.0,275.81,275.83,275.56,275.67,1984.0
2024-09-19 15:20:00,275.66,275.76,275.33,275.6,6925.0,275.66,275.76,275.33,275.6,6925.0
2024-09-19 15:25:00,275.66,275.86,275.6,275.86,2651.0,275.66,275.86,275.6,275.86,2651.0
2024-09-19 15:30:00,275.77,275.77,275.04,275.38,4195.0,275.77,275.77,275.04,275.38,4195.0
2024-09-19 15:35:00,275.17,275.27,275.14,275.23,2432.0,275.17,275.27,275.14,275.23,2432.0
2024-09-19 15:40:00,275.24,275.35,275.09,275.24,10419.0,275.24,275.35,275.09,275.24,10419.0
2024-09-19 15:45:00,275.24,275.8,275.09,275.15,9035.0,275.24,275.8,275.09,275.15,9035.0
2024-09-19 15:50:00,275.29,275.29,274.8,275.11,10388.0,275.29,275.29,274.8,275.11,10388.0
2024-09-19 15:55:00,275.19,275.33,274.84,274.84,53886.0,275.19,275.33,274.84,274.84,53886.0
2024-09-20 09:30:00,274.65,275.05,274.65,275.05,34132.0,274.65,275.05,274.65,275.05,34132.0
2024-09-20 09:35:00,272.86,273.56,271.94,272.98,5452.0,272.86,273.56,271.94,272.98,5452.0
2024-09-20 09:40:00,272.35,272.38,271.22,271.22,2371.0,272.35,272.38,271.22,271.22,2371.0
2024-09-20 09:45:00,271.71,272.43,271.7,272.22,3247.0,271.71,272.43,271.7,272.22,3247.0
2024-09-20 09:50:00,272.32,272.5,271.81,272.29,2043.0,272.32,272.5,271.81,272.29,2043.0
2024-09-20 09:55:00,271.99,272.49,271.99,272.26,1675.0,271.99,272.49,271.99,272.26,1675.0
2024-09-20 10:00:00,272.04,272.35,271.78,271.88,2203.0,272.04,272.35,271.78,271.88,2203.0
2024-09-20 10:05:00,271.47,271.83,271.44,271.44,700.0,271.47,271.83,271.44,271.44,700.0
2024-09-20 10:10:00,271.3,271.68,271.12,271.12,1612.0,271.3,271.68,271.12,271.12,1612.0
2024-09-20 10:15:00,271.06,271.47,270.64,271.35,4950.0,271.06,271.47,270.64,271.35,4950.0
2024-09-20 10:20:00,271.36,271.83,271.0,271.0,4371.0,271.36,271.83,271.0,271.0,4371.0
2024-09-20 10:25:00,271.0,271.62,271.0,271.62,2543.0,271.0,271.62,271.0,271.62,2543.0
2024-09-20 10:30:00,271.63,271.66,271.62,271.66,400.0,271.63,271.66,271.62,271.66,400.0
2024-09-20 10:35:00,271.71,271.75,271.6,271.6,300.0,271.71,271.75,271.6,271.6,300.0
2024-09-20 10:40:00,271.73,271.78,271.72,271.78,620.0,271.73,271.78,271.72,271.78,620.0
2024-09-20 10:45:00,271.56,271.76,271.07,271.07,3794.0,271.56,271.76,271.07,271.07,3794.0
2024-09-20 10:50:00,270.91,270.94,270.82,270.82,613.0,270.91,270.94,270.82,270.82,613.0
2024-09-20 10:55:00,270.92,270.92,270.38,270.38,1702.0,270.92,270.92,270.38,270.38,1702.0
2024-09-20 11:00:00,270.57,270.64,270.28,270.47,3342.0,270.57,270.64,270.28,270.47,3342.0
2024-09-20 11:05:00,270.48,271.39,270.47,271.39,1551.0,270.48,271.39,270.47,271.39,1551.0
2024-09-20 11:10:00,271.48,271.69,271.3,271.55,2224.0,271.48,271.69,271.3,271.55,2224.0
2024-09-20 11:15:00,271.56,271.56,271.09,271.26,1701.0,271.56,271.56,271.09,271.26,1701.0
2024-09-20 11:20:00,271.3,271.3,271.0,271.0,500.0,271.3,271.3,271.0,271.0,500.0
2024-09-20 11:25:00,271.03,271.03,270.75,270.75,1118.0,271.03,271.03,270.75,270.75,1118.0
2024-09-20 11:30:00,270.82,270.86,270.82,270.86,600.0,270.82,270.86,270.82,270.86,600.0
2024-09-20 11:35:00,270.86,272.14,270.86,272.14,4865.0,270.86,272.14,270.86,272.14,4865.0
2024-09-20 11:40:00,271.89,273.13,271.89,272.94,2366.0,271.89,273.13,271.89,272.94,2366.0
2024-09-20 11:45:00,272.69,272.78,272.35,272.44,3685.0,272.69,272.78,272.35,272.44,3685.0
2024-09-20 11:50:00,272.45,272.53,272.18,272.23,2859.0,272.45,272.53,272.18,272.23,2859.0
2024-09-20 11:55:00,272.1,272.45,271.99,272.09,2206.0,272.1,272.45,271.99,272.09,2206.0
2024-09-20 12:00:00,272.06,272.12,271.98,272.12,1330.0,272.06,272.12,271.98,272.12,1330.0
2024-09-20 12:05:00,272.12,272.12,271.93,271.94,1500.0,272.12,272.12,271.93,271.94,1500.0
2024-09-20 12:10:00,271.96,271.96,271.91,271.93,500.0,271.96,271.96,271.91,271.93,500.0
2024-09-20 12:15:00,271.87,271.97,271.83,271.88,1525.0,271.87,271.97,271.83,271.88,1525.0
2024-09-20 12:20:00,271.88,272.5,271.81,272.5,3231.0,271.88,272.5,271.81,272.5,3231.0
2024-09-20 12:25:00,272.55,272.63,272.31,272.35,2681.0,272.55,272.63,272.31,272.35,2681.0
2024-09-20 12:30:00,272.19,272.19,272.09,272.11,600.0,272.19,272.19,272.09,272.11,600.0
2024-09-20 12:35:00,271.89,272.09,271.89,272.09,648.0,271.89,272.09,271.89,272.09,648.0
2024-09-20 12:40:00,272.08,272.08,271.8,271.87,1001.0,272.08,272.08,271.8,271.87,1001.0
2024-09-20 12:45:00,272.01,272.01,271.79,271.85,1729.0,272.01,272.01,271.79,271.85,1729.0
2024-09-20 12:50:00,271.85,272.03,271.73,271.76,2917.0,271.85,272.03,271.73,271.76,2917.0
2024-09-20 12:55:00,271.82,271.82,271.57,271.68,980.0,271.82,271.82,271.57,271.68,980.0
2024-09-20 13:00:00,271.67,271.71,271.56,271.56,1300.0,271.67,271.71,271.56,271.56,1300.0
2024-09-20 13:05:00,271.56,271.96,271.56,271.67,4294.0,271.56,271.96,271.56,271.67,4294.0
2024-09-20 13:10:00,271.77,272.11,271.77,272.11,1505.0,271.77,272.11,271.77,272.11,1505.0
2024-09-20 13:15:00,272.12,272.13,271.81,272.12,2111.0,272.12,272.13,271.81,272.12,2111.0
2024-09-20 13:20:00,272.11,272.13,271.75,271.75,1000.0,272.11,272.13,271.75,271.75,1000.0
2024-09-20 13:25:00,271.75,271.82,271.62,271.62,1074.0,271.75,271.82,271.62,271.62,1074.0
2024-09-20 13:30:00,271.52,271.52,271.36,271.45,1002.0,271.52,271.52,271.36,271.45,1002.0
2024-09-20 13:35:00,271.47,271.47,270.98,270.99,1313.0,271.47,271.47,270.98,270.99,1313.0
2024-09-20 13:40:00,271.04,271.27,271.01,271.27,1943.0,271.04,271.27,271.01,271.27,1943.0
2024-09-20 13:45:00,271.25,271.33,270.97,271.07,2294.0,271.25,271.33,270.97,271.07,2294.0
2024-09-20 13:50:00,270.91,270.91,270.82,270.85,1392.0,270.91,270.91,270.82,270.85,1392.0
2024-09-20 13:55:00,270.78,270.78,270.44,270.63,1941.0,270.78,270.78,270.44,270.63,1941.0
2024-09-20 14:00:00,270.63,270.95,270.3,270.49,2006.0,270.63,270.95,270.3,270.49,2006.0
2024-09-20 14:05:00,270.59,270.68,270.31,270.34,2477.0,270.59,270.68,270.31,270.34,2477.0
2024-09-20 14:10:00,270.33,270.39,270.17,270.38,2168.0,270.33,270.39,270.17,270.38,2168.0
2024-09-20 14:15:00,270.24,270.42,270.24,270.42,600.0,270.24,270.42,270.24,270.42,600.0
2024-09-20 14:20:00,270.39,270.76,270.38,270.76,3614.0,270.39,270.76,270.38,270.76,3614.0
2024-09-20 14:25:00,270.71,271.3,270.71,270.96,6117.0,270.71,271.3,270.71,270.96,6117.0
2024-09-20 14:30:00,271.08,271.14,270.7,270.82,2504.0,271.08,271.14,270.7,270.82,2504.0
2024-09-20 14:35:00,270.63,270.66,270.42,270.65,1599.0,270.63,270.66,270.42,270.65,1599.0
2024-09-20 14:40:00,270.33,270.38,270.1,270.1,1006.0,270.33,270.38,270.1,270.1,1006.0
2024-09-20 14:45:00,270.12,270.35,270.12,270.26,1276.0,270.12,270.35,270.12,270.26,1276.0
2024-09-20 14:50:00,270.21,270.73,270.19,270.72,3143.0,270.21,270.73,270.19,270.72,3143.0
2024-09-20 14:55:00,270.74,270.92,270.55,270.64,7636.0,270.74,270.92,270.55,270.64,7636.0
2024-09-20 15:00:00,270.6,270.94,270.39,270.94,6594.0,270.6,270.94,270.39,270.94,6594.0
2024-09-20 15:05:00,270.94,270.94,270.66,270.83,3015.0,270.94,270.94,270.66,270.83,3015.0
2024-09-20 15:10:00,270.83,270.83,270.41,270.56,3711.0,270.83,270.83,270.41,270.56,3711.0
2024-09-20 15:15:00,270.47,270.93,270.47,270.93,5941.0,270.47,270.93,270.47,270.93,5941.0
2024-09-20 15:20:00,270.92,271.14,270.88,271.0,4723.0,270.92,271.14,270.88,271.0,4723.0
2024-09-20 15:25:00,270.93,271.31,270.92,271.19,5249.0,270.93,271.31,270.92,271.19,5249.0
2024-09-20 15:30:00,271.08,271.23,271.0,271.0,6554.0,271.08,271.23,271.0,271.0,6554.0
2024-09-20 15:35:00,271.04,271.3,270.69,271.22,5271.0,271.04,271.3,270.69,271.22,5271.0
2024-09-20 15:40:00,271.16,271.61,271.06,271.61,4232.0,271.16,271.61,271.06,271.61,4232.0
2024-09-20 15:45:00,271.5,271.78,271.21,271.7,15617.0,271.5,271.78,271.21,271.7,15617.0
2024-09-20 15:50:00,271.78,271.78,270.93,270.94,23038.0,271.78,271.78,270.93,270.94,23038.0
2024-09-20 15:55:00,270.94,271.31,270.52,271.31,59279.0,270.94,271.31,270.52,271.31,59279.0
2024-09-23 09:30:00,271.39,272.0,270.59,271.42,9344.0,271.39,272.0,270.59,271.42,9344.0
2024-09-23 09:35:00,271.42,271.42,269.54,269.54,4266.0,271.42,271.42,269.54,269.54,4266.0
2024-09-23 09:40:00,270.13,270.86,269.82,270.37,2289.0,270.13,270.86,269.82,270.37,2289.0
2024-09-23 09:45:00,270.44,271.01,268.11,268.43,3521.0,270.44,271.01,268.11,268.43,3521.0
2024-09-23 09:50:00,268.8,270.02,268.8,269.75,4324.0,268.8,270.02,268.8,269.75,4324.0
2024-09-23 09:55:00,269.75,269.75,269.11,269.43,1600.0,269.75,269.75,269.11,269.43,1600.0
2024-09-23 10:00:00,269.42,270.35,269.42,270.0,1200.0,269.42,270.35,269.42,270.0,1200.0
2024-09-23 10:05:00,270.0,270.01,269.84,269.84,1339.0,270.0,270.01,269.84,269.84,1339.0
2024-09-23 10:10:00,269.82,270.12,269.82,269.83,900.0,269.82,270.12,269.82,269.83,900.0
2024-09-23 10:15:00,269.72,269.73,269.72,269.73,1056.0,269.72,269.73,269.72,269.73,1056.0
2024-09-23 10:20:00,269.73,269.85,269.57,269.57,1400.0,269.73,269.85,269.57,269.57,1400.0
2024-09-23 10:25:00,269.57,270.06,269.38,269.78,1800.0,269.57,270.06,269.38,269.78,1800.0
2024-09-23 10:30:00,270.07,270.1,269.81,269.81,400.0,270.07,270.1,269.81,269.81,400.0
2024-09-23 10:35:00,269.8,269.8,269.43,269.44,2316.0,269.8,269.8,269.43,269.44,2316.0
2024-09-23 10:40:00,269.51,269.52,269.22,269.24,1985.0,269.51,269.52,269.22,269.24,1985.0
2024-09-23 10:45:00,269.41,269.48,269.2,269.48,500.0,269.41,269.48,269.2,269.48,500.0
2024-09-23 10:50:00,269.05,269.2,268.52,268.52,1228.0,269.05,269.2,268.52,268.52,1228.0
2024-09-23 10:55:00,268.4,268.42,268.37,268.37,681.0,268.4,268.42,268.37,268.37,681.0
2024-09-23 11:00:00,268.23,268.26,267.61,267.74,4707.0,268.23,268.26,267.61,267.74,4707.0
2024-09-23 11:05:00,267.75,267.75,267.17,267.36,2234.0,267.75,267.75,267.17,267.36,2234.0
2024-09-23 11:10:00,267.35,268.11,267.34,267.91,5797.0,267.35,268.11,267.34,267.91,5797.0
2024-09-23 11:15:00,267.64,267.64,267.07,267.5,2879.0,267.64,267.64,267.07,267.5,2879.0
2024-09-23 11:20:00,267.51,267.59,267.49,267.49,710.0,267.51,267.59,267.49,267.49,710.0
2024-09-23 11:25:00,267.31,267.76,267.1,267.75,4683.0,267.31,267.76,267.1,267.75,4683.0
2024-09-23 11:30:00,267.77,268.9,267.77,268.9,3301.0,267.77,268.9,267.77,268.9,3301.0
2024-09-23 11:35:00,268.86,269.03,268.61,268.77,2283.0,268.86,269.03,268.61,268.77,2283.0
2024-09-23 11:40:00,268.82,268.96,268.82,268.96,200.0,268.82,268.96,268.82,268.96,200.0
2024-09-23 11:45:00,268.98,269.17,268.81,268.81,700.0,268.98,269.17,268.81,268.81,700.0
2024-09-23 11:50:00,269.04,269.37,268.85,269.11,947.0,269.04,269.37,268.85,269.11,947.0
2024-09-23 11:55:00,269.11,269.25,268.79,268.97,2962.0,269.11,269.25,268.79,268.97,2962.0
2024-09-23 12:00:00,268.92,268.92,267.95,268.05,5653.0,268.92,268.92,267.95,268.05,5653.0
2024-09-23 12:05:00,267.96,268.44,267.96,268.31,5967.0,267.96,268.44,267.96,268.31,5967.0
2024-09-23 12:10:00,268.33,268.35,268.0,268.13,2800.0,268.33,268.35,268.0,268.13,2800.0
2024-09-23 12:15:00,268.0,268.66,268.0,268.29,3858.0,268.0,268.66,268.0,268.29,3858.0
2024-09-23 12:20:00,268.21,268.48,268.21,268.48,1180.0,268.21,268.48,268.21,268.48,1180.0
2024-09-23 12:25:00,268.47,268.73,268.43,268.65,5470.0,268.47,268.73,268.43,268.65,5470.0
2024-09-23 12:30:00,268.77,269.25,268.66,269.25,1104.0,268.77,269.25,268.66,269.25,1104.0
2024-09-23 12:35:00,269.32,270.76,269.11,270.04,54448.0,269.32,270.76,269.11,270.04,54448.0
2024-09-23 12:40:00,269.91,270.55,269.9,270.48,14482.0,269.91,270.55,269.9,270.48,14482.0
2024-09-23 12:45:00,270.37,270.37,270.17,270.31,1728.0,270.37,270.37,270.17,270.31,1728.0
2024-09-23 12:50:00,270.31,270.4,270.09,270.09,2937.0,270.31,270.4,270.09,270.09,2937.0
2024-09-23 12:55:00,270.15,270.18,269.96,269.96,2800.0,270.15,270.18,269.96,269.96,2800.0
2024-09-23 13:00:00,269.98,270.01,269.74,269.82,2400.0,269.98,270.01,269.74,269.82,2400.0
2024-09-23 13:05:00,270.16,270.17,269.99,270.06,4782.0,270.16,270.17,269.99,270.06,4782.0
2024-09-23 13:10:00,270.01,270.09,269.83,269.9,2275.0,270.01,270.09,269.83,269.9,2275.0
2024-09-23 13:15:00,269.94,269.94,269.83,269.92,638.0,269.94,269.94,269.83,269.92,638.0
2024-09-23 13:20:00,269.91,270.0,269.8,269.81,2676.0,269.91,270.0,269.8,269.81,2676.0
2024-09-23 13:25:00,269.83,270.04,269.76,269.98,3200.0,269.83,270.04,269.76,269.98,3200.0
2024-09-23 13:30:00,270.02,270.51,270.02,270.48,4500.0,270.02,270.51,270.02,270.48,4500.0
2024-09-23 13:35:00,270.55,270.57,270.17,270.33,3480.0,270.55,270.57,270.17,270.33,3480.0
2024-09-23 13:40:00,270.17,270.75,270.17,270.5,5100.0,270.17,270.75,270.17,270.5,5100.0
2024-09-23 13:45:00,270.69,270.98,270.62,270.98,1994.0,270.69,270.98,270.62,270.98,1994.0
2024-09-23 13:50:00,271.0,271.0,270.58,270.59,3000.0,271.0,271.0,270.58,270.59,3000.0
2024-09-23 13:55:00,270.64,270.69,270.38,270.54,4007.0,270.64,270.69,270.38,270.54,4007.0
2024-09-23 14:00:00,270.42,270.43,270.05,270.05,1400.0,270.42,270.43,270.05,270.05,1400.0
2024-09-23 14:05:00,270.12,270.41,270.12,270.41,2775.0,270.12,270.41,270.12,270.41,2775.0
2024-09-23 14:10:00,270.38,270.92,270.38,270.92,19546.0,270.38,270.92,270.38,270.92,19546.0
2024-09-23 14:15:00,270.92,271.25,270.72,271.15,5883.0,270.92,271.25,270.72,271.15,5883.0
2024-09-23 14:20:00,271.2,271.36,270.83,270.83,6398.0,271.2,271.36,270.83,270.83,6398.0
2024-09-23 14:25:00,270.85,271.03,270.71,270.74,3269.0,270.85,271.03,270.71,270.74,3269.0
2024-09-23 14:30:00,270.72,271.24,270.72,271.17,3483.0,270.72,271.24,270.72,271.17,3483.0
2024-09-23 14:35:00,271.18,271.44,271.17,271.44,3151.0,271.18,271.44,271.17,271.44,3151.0
2024-09-23 14:40:00,271.31,271.55,271.3,271.5,3518.0,271.31,271.55,271.3,271.5,3518.0
2024-09-23 14:45:00,271.37,271.43,271.07,271.22,11669.0,271.37,271.43,271.07,271.22,11669.0
2024-09-23 14:50:00,271.23,271.38,271.1,271.32,4650.0,271.23,271.38,271.1,271.32,4650.0
2024-09-23 14:55:00,271.22,271.65,271.22,271.5,5629.0,271.22,271.65,271.22,271.5,5629.0
2024-09-23 15:00:00,271.5,271.51,271.25,271.41,4428.0,271.5,271.51,271.25,271.41,4428.0
2024-09-23 15:05:00,271.34,271.43,271.05,271.05,5046.0,271.34,271.43,271.05,271.05,5046.0
2024-09-23 15:10:00,271.11,271.42,271.11,271.21,6164.0,271.11,271.42,271.11,271.21,6164.0
2024-09-23 15:15:00,271.14,271.41,271.13,271.41,4613.0,271.14,271.41,271.13,271.41,4613.0
2024-09-23 15:20:00,271.48,271.73,271.48,271.69,6599.0,271.48,271.73,271.48,271.69,6599.0
2024-09-23 15:25:00,271.75,271.82,271.19,271.3,13840.0,271.75,271.82,271.19,271.3,13840.0
2024-09-23 15:30:00,271.26,271.75,271.2,271.61,6413.0,271.26,271.75,271.2,271.61,6413.0
2024-09-23 15:35:00,271.46,271.55,270.63,270.63,18527.0,271.46,271.55,270.63,270.63,18527.0
2024-09-23 15:40:00,270.65,270.73,270.3,270.3,6403.0,270.65,270.73,270.3,270.3,6403.0
2024-09-23 15:45:00,270.29,270.57,269.9,270.51,11370.0,270.29,270.57,269.9,270.51,11370.0
2024-09-23 15:50:00,270.71,271.57,270.66,271.35,32956.0,270.71,271.57,270.66,271.35,32956.0
2024-09-23 15:55:00,271.35,272.0,271.02,271.97,127174.0,271.35,272.0,271.02,271.97,127174.0
2024-09-24 09:30:00,272.46,273.77,270.96,271.27,6702.0,272.46,273.77,270.96,271.27,6702.0
2024-09-24 09:35:00,271.99,271.99,271.99,271.99,190.0,271.99,271.99,271.99,271.99,190.0
2024-09-24 09:40:00,271.96,272.53,271.26,271.51,1720.0,271.96,272.53,271.26,271.51,1720.0
2024-09-24 09:45:00,271.51,271.93,271.51,271.65,1244.0,271.51,271.93,271.51,271.65,1244.0
2024-09-24 09:50:00,271.74,271.74,271.62,271.63,200.0,271.74,271.74,271.62,271.63,200.0
2024-09-24 09:55:00,271.24,271.66,270.98,271.44,5885.0,271.24,271.66,270.98,271.44,5885.0
2024-09-24 10:00:00,271.44,271.82,270.81,271.38,6115.0,271.44,271.82,270.81,271.38,6115.0
2024-09-24 10:05:00,271.38,271.81,271.13,271.81,2125.0,271.38,271.81,271.13,271.81,2125.0
2024-09-24 10:10:00,271.81,272.36,271.81,272.08,3937.0,271.81,272.36,271.81,272.08,3937.0
2024-09-24 10:15:00,272.08,272.37,271.85,272.18,2831.0,272.08,272.37,271.85,272.18,2831.0
2024-09-24 10:20:00,271.98,272.46,271.86,272.46,4766.0,271.98,272.46,271.86,272.46,4766.0
2024-09-24 10:25:00,272.57,273.31,272.48,272.93,6348.0,272.57,273.31,272.48,272.93,6348.0
2024-09-24 10:30:00,272.85,273.12,272.56,272.79,3291.0,272.85,273.12,272.56,272.79,3291.0
2024-09-24 10:35:00,272.57,272.57,271.7,271.71,2782.0,272.57,272.57,271.7,271.71,2782.0
2024-09-24 10:40:00,271.73,271.96,271.46,271.46,2654.0,271.73,271.96,271.46,271.46,2654.0
2024-09-24 10:45:00,271.46,272.15,271.45,272.09,3422.0,271.46,272.15,271.45,272.09,3422.0
2024-09-24 10:50:00,272.09,272.61,272.09,272.61,1209.0,272.09,272.61,272.09,272.61,1209.0
2024-09-24 10:55:00,272.61,273.09,272.54,273.03,1390.0,272.61,273.09,272.54,273.03,1390.0
2024-09-24 11:00:00,273.05,273.84,273.04,273.75,1701.0,273.05,273.84,273.04,273.75,1701.0
2024-09-24 11:05:00,273.69,274.13,273.68,274.13,4827.0,273.69,274.13,273.68,274.13,4827.0
2024-09-24 11:10:00,274.13,274.29,273.73,273.73,4670.0,274.13,274.29,273.73,273.73,4670.0
2024-09-24 11:15:00,274.12,274.28,273.94,274.16,2611.0,274.12,274.28,273.94,274.16,2611.0
2024-09-24 11:20:00,273.99,274.01,273.17,273.29,3081.0,273.99,274.01,273.17,273.29,3081.0
2024-09-24 11:25:00,273.28,273.28,273.19,273.26,1022.0,273.28,273.28,273.19,273.26,1022.0
2024-09-24 11:30:00,273.28,273.28,273.18,273.18,436.0,273.28,273.28,273.18,273.18,436.0
2024-09-24 11:35:00,273.26,273.26,272.94,273.09,2146.0,273.26,273.26,272.94,273.09,2146.0
2024-09-24 11:40:00,273.31,273.4,273.15,273.17,900.0,273.31,273.4,273.15,273.17,900.0
2024-09-24 11:45:00,273.17,273.17,272.76,272.78,3500.0,273.17,273.17,272.76,272.78,3500.0
2024-09-24 11:50:00,272.81,273.17,272.8,273.17,1914.0,272.81,273.17,272.8,273.17,1914.0
2024-09-24 11:55:00,273.05,273.09,272.62,272.62,3039.0,273.05,273.09,272.62,272.62,3039.0
2024-09-24 12:00:00,272.7,272.85,272.7,272.85,1038.0,272.7,272.85,272.7,272.85,1038.0
2024-09-24 12:05:00,272.81,272.81,272.61,272.61,1401.0,272.81,272.81,272.61,272.61,1401.0
2024-09-24 12:10:00,272.38,272.6,272.14,272.44,2116.0,272.38,272.6,272.14,272.44,2116.0
2024-09-24 12:15:00,272.44,272.82,272.44,272.75,1130.0,272.44,272.82,272.44,272.75,1130.0
2024-09-24 12:20:00,272.99,273.16,272.87,273.06,3725.0,272.99,273.16,272.87,273.06,3725.0
2024-09-24 12:25:00,273.06,273.09,272.85,272.9,2504.0,273.06,273.09,272.85,272.9,2504.0
2024-09-24 12:30:00,272.87,272.97,272.77,272.97,1000.0,272.87,272.97,272.77,272.97,1000.0
2024-09-24 12:35:00,272.98,272.98,272.71,272.87,1677.0,272.98,272.98,272.71,272.87,1677.0
2024-09-24 12:40:00,272.87,272.93,272.74,272.74,1300.0,272.87,272.93,272.74,272.74,1300.0
2024-09-24 12:45:00,272.88,272.96,272.87,272.93,1337.0,272.88,272.96,272.87,272.93,1337.0
2024-09-24 12:50:00,273.06,273.18,273.06,273.09,1300.0,273.06,273.18,273.06,273.09,1300.0
2024-09-24 12:55:00,273.09,273.09,272.69,272.7,2454.0,273.09,273.09,272.69,272.7,2454.0
2024-09-24 13:00:00,272.64,272.8,272.51,272.68,2490.0,272.64,272.8,272.51,272.68,2490.0
2024-09-24 13:05:00,272.5,272.61,272.36,272.48,2211.0,272.5,272.61,272.36,272.48,2211.0
2024-09-24 13:10:00,272.39,272.85,272.29,272.85,3091.0,272.39,272.85,272.29,272.85,3091.0
2024-09-24 13:15:00,272.84,272.84,272.81,272.82,701.0,272.84,272.84,272.81,272.82,701.0
2024-09-24 13:20:00,272.88,272.96,272.78,272.78,3977.0,272.88,272.96,272.78,272.78,3977.0
2024-09-24 13:25:00,272.87,272.87,272.62,272.64,2001.0,272.87,272.87,272.62,272.64,2001.0
2024-09-24 13:30:00,272.6,272.86,272.6,272.85,2195.0,272.6,272.86,272.6,272.85,2195.0
2024-09-24 13:35:00,272.85,272.9,272.85,272.9,600.0,272.85,272.9,272.85,272.9,600.0
2024-09-24 13:40:00,272.98,273.14,272.86,273.12,3806.0,272.98,273.14,272.86,273.12,3806.0
2024-09-24 13:45:00,273.05,273.58,272.96,273.46,10003.0,273.05,273.58,272.96,273.46,10003.0
2024-09-24 13:50:00,273.31,273.66,273.31,273.66,9970.0,273.31,273.66,273.31,273.66,9970.0
2024-09-24 13:55:00,273.67,273.71,273.56,273.71,2503.0,273.67,273.71,273.56,273.71,2503.0
2024-09-24 14:00:00,273.61,273.61,273.18,273.28,4775.0,273.61,273.61,273.18,273.28,4775.0
2024-09-24 14:05:00,273.28,273.74,273.18,273.74,3240.0,273.28,273.74,273.18,273.74,3240.0
2024-09-24 14:10:00,273.72,273.91,273.54,273.82,2562.0,273.72,273.91,273.54,273.82,2562.0
2024-09-24 14:15:00,273.82,273.82,273.62,273.79,1800.0,273.82,273.82,273.62,273.79,1800.0
2024-09-24 14:20:00,273.66,273.69,273.49,273.66,3437.0,273.66,273.69,273.49,273.66,3437.0
2024-09-24 14:25:00,273.69,273.69,273.46,273.46,1583.0,273.69,273.69,273.46,273.46,1583.0
2024-09-24 14:30:00,273.62,273.63,273.09,273.41,8206.0,273.62,273.63,273.09,273.41,8206.0
2024-09-24 14:35:00,273.41,273.47,273.33,273.41,3427.0,273.41,273.47,273.33,273.41,3427.0
2024-09-24 14:40:00,273.41,273.51,273.33,273.43,4593.0,273.41,273.51,273.33,273.43,4593.0
2024-09-24 14:45:00,273.45,273.45,273.28,273.28,1037.0,273.45,273.45,273.28,273.28,1037.0
2024-09-24 14:50:00,273.4,273.55,273.3,273.52,3430.0,273.4,273.55,273.3,273.52,3430.0
2024-09-24 14:55:00,273.5,273.51,273.25,273.25,4383.0,273.5,273.51,273.25,273.25,4383.0
2024-09-24 15:00:00,273.19,273.32,273.03,273.03,2200.0,273.19,273.32,273.03,273.03,2200.0
2024-09-24 15:05:00,273.02,273.02,272.78,272.9,2333.0,273.02,273.02,272.78,272.9,2333.0
2024-09-24 15:10:00,272.8,272.89,272.66,272.75,1984.0,272.8,272.89,272.66,272.75,1984.0
2024-09-24 15:15:00,272.82,272.96,272.73,272.86,4066.0,272.82,272.96,272.73,272.86,4066.0
2024-09-24 15:20:00,272.84,273.37,272.84,273.09,15417.0,272.84,273.37,272.84,273.09,15417.0
2024-09-24 15:25:00,273.2,273.28,273.03,273.2,3631.0,273.2,273.28,273.03,273.2,3631.0
2024-09-24 15:30:00,273.21,273.5,273.2,273.47,7715.0,273.21,273.5,273.2,273.47,7715.0
2024-09-24 15:35:00,273.35,273.37,273.21,273.37,9536.0,273.35,273.37,273.21,273.37,9536.0
2024-09-24 15:40:00,273.37,273.49,273.33,273.42,6633.0,273.37,273.49,273.33,273.42,6633.0
2024-09-24 15:45:00,273.42,273.65,273.37,273.39,13085.0,273.42,273.65,273.37,273.39,13085.0
2024-09-24 15:50:00,273.4,273.93,273.4,273.63,17794.0,273.4,273.93,273.4,273.63,17794.0
2024-09-24 15:55:00,273.65,273.85,272.95,273.04,52658.0,273.65,273.85,272.95,273.04,52658.0
2024-09-25 09:30:00,276.33,277.13,273.51,274.26,12702.0,276.33,277.13,273.51,274.26,12702.0
2024-09-25 09:35:00,273.3,273.79,272.46,272.46,4269.0,273.3,273.79,272.46,272.46,4269.0
2024-09-25 09:40:00,272.95,273.13,272.0,272.0,2315.0,272.95,273.13,272.0,272.0,2315.0
2024-09-25 09:45:00,272.12,273.37,271.35,272.64,16388.0,272.12,273.37,271.35,272.64,16388.0
2024-09-25 09:50:00,272.47,273.39,272.46,273.36,3774.0,272.47,273.39,272.46,273.36,3774.0
2024-09-25 09:55:00,273.35,274.69,273.34,274.6,2880.0,273.35,274.69,273.34,274.6,2880.0
2024-09-25 10:00:00,274.47,274.81,273.81,273.81,6219.0,274.47,274.81,273.81,273.81,6219.0
2024-09-25 10:05:00,273.81,273.9,273.16,273.52,7983.0,273.81,273.9,273.16,273.52,7983.0
2024-09-25 10:10:00,273.12,273.41,272.51,272.71,5851.0,273.12,273.41,272.51,272.71,5851.0
2024-09-25 10:15:00,272.71,273.0,272.51,272.72,5724.0,272.71,273.0,272.51,272.72,5724.0
2024-09-25 10:20:00,272.72,272.73,272.31,272.73,3263.0,272.72,272.73,272.31,272.73,3263.0
2024-09-25 10:25:00,272.59,273.5,272.59,273.25,4094.0,272.59,273.5,272.59,273.25,4094.0
2024-09-25 10:30:00,273.25,273.97,273.25,273.81,2745.0,273.25,273.97,273.25,273.81,2745.0
2024-09-25 10:35:00,274.03,275.05,273.92,274.95,10310.0,274.03,275.05,273.92,274.95,10310.0
2024-09-25 10:40:00,274.88,274.88,274.34,274.47,5848.0,274.88,274.88,274.34,274.47,5848.0
2024-09-25 10:45:00,274.46,274.57,273.93,273.93,5799.0,274.46,274.57,273.93,273.93,5799.0
2024-09-25 10:50:00,273.83,273.9,273.65,273.67,2424.0,273.83,273.9,273.65,273.67,2424.0
2024-09-25 10:55:00,273.85,273.85,273.31,273.31,3403.0,273.85,273.85,273.31,273.31,3403.0
2024-09-25 11:00:00,273.31,273.76,273.3,273.67,1726.0,273.31,273.76,273.3,273.67,1726.0
2024-09-25 11:05:00,273.68,273.95,273.5,273.88,1982.0,273.68,273.95,273.5,273.88,1982.0
2024-09-25 11:10:00,273.84,273.98,273.78,273.98,806.0,273.84,273.98,273.78,273.98,806.0
2024-09-25 11:15:00,273.97,274.12,273.95,273.95,2606.0,273.97,274.12,273.95,273.95,2606.0
2024-09-25 11:20:00,273.95,274.48,273.94,274.24,1774.0,273.95,274.48,273.94,274.24,1774.0
2024-09-25 11:25:00,274.19,274.46,274.12,274.13,3735.0,274.19,274.46,274.12,274.13,3735.0
2024-09-25 11:30:00,274.15,274.26,274.07,274.16,1893.0,274.15,274.26,274.07,274.16,1893.0
2024-09-25 11:35:00,274.26,274.34,274.19,274.19,1500.0,274.26,274.34,274.19,274.19,1500.0
2024-09-25 11:40:00,274.32,274.48,273.96,273.96,4539.0,274.32,274.48,273.96,273.96,4539.0
2024-09-25 11:45:00,274.08,274.08,273.62,273.85,3664.0,274.08,274.08,273.62,273.85,3664.0
2024-09-25 11:50:00,273.72,273.81,273.68,273.71,2005.0,273.72,273.81,273.68,273.71,2005.0
2024-09-25 11:55:00,273.93,274.02,273.79,273.96,2480.0,273.93,274.02,273.79,273.96,2480.0
2024-09-25 12:00:00,273.98,274.86,273.97,274.75,2270.0,273.98,274.86,273.97,274.75,2270.0
2024-09-25 12:05:00,274.86,275.05,274.79,274.87,3240.0,274.86,275.05,274.79,274.87,3240.0
2024-09-25 12:10:00,274.87,275.25,274.86,275.08,530.0,274.87,275.25,274.86,275.08,530.0
2024-09-25 12:15:00,275.09,275.25,274.86,274.96,1439.0,275.09,275.25,274.86,274.96,1439.0
2024-09-25 12:20:00,274.91,274.92,274.7,274.88,3171.0,274.91,274.92,274.7,274.88,3171.0
2024-09-25 12:25:00,274.87,274.88,274.85,274.87,500.0,274.87,274.88,274.85,274.87,500.0
2024-09-25 12:30:00,274.87,274.87,274.59,274.71,5090.0,274.87,274.87,274.59,274.71,5090.0
2024-09-25 12:35:00,274.61,274.63,274.15,274.35,8704.0,274.61,274.63,274.15,274.35,8704.0
2024-09-25 12:40:00,274.23,274.27,273.92,273.92,2340.0,274.23,274.27,273.92,273.92,2340.0
2024-09-25 12:45:00,273.93,274.04,273.76,273.76,2697.0,273.93,274.04,273.76,273.76,2697.0
2024-09-25 12:50:00,274.11,274.11,273.87,274.11,1213.0,274.11,274.11,273.87,274.11,1213.0
2024-09-25 12:55:00,274.14,274.38,274.14,274.19,2787.0,274.14,274.38,274.14,274.19,2787.0
2024-09-25 13:00:00,274.19,274.32,273.99,274.25,2108.0,274.19,274.32,273.99,274.25,2108.0
2024-09-25 13:05:00,274.18,274.5,274.1,274.2,1300.0,274.18,274.5,274.1,274.2,1300.0
2024-09-25 13:10:00,274.06,274.15,273.93,274.07,1972.0,274.06,274.15,273.93,274.07,1972.0
2024-09-25 13:15:00,274.19,274.41,274.19,274.41,1598.0,274.19,274.41,274.19,274.41,1598.0
2024-09-25 13:20:00,274.41,274.44,274.35,274.35,1500.0,274.41,274.44,274.35,274.35,1500.0
2024-09-25 13:25:00,274.45,274.45,274.41,274.42,868.0,274.45,274.45,274.41,274.42,868.0
2024-09-25 13:30:00,274.39,274.42,274.02,274.04,3914.0,274.39,274.42,274.02,274.04,3914.0
2024-09-25 13:35:00,273.98,274.33,273.86,274.32,1570.0,273.98,274.33,273.86,274.32,1570.0
2024-09-25 13:40:00,274.19,274.21,274.05,274.06,800.0,274.19,274.21,274.05,274.06,800.0
2024-09-25 13:45:00,274.05,274.19,273.75,273.9,4624.0,274.05,274.19,273.75,273.9,4624.0
2024-09-25 13:50:00,273.89,274.86,273.88,274.69,8788.0,273.89,274.86,273.88,274.69,8788.0
2024-09-25 13:55:00,274.72,274.91,274.41,274.44,3975.0,274.72,274.91,274.41,274.44,3975.0
2024-09-25 14:00:00,274.55,274.55,274.21,274.27,2738.0,274.55,274.55,274.21,274.27,2738.0
2024-09-25 14:05:00,274.41,274.42,274.32,274.4,2099.0,274.41,274.42,274.32,274.4,2099.0
2024-09-25 14:10:00,274.56,274.8,274.56,274.64,2586.0,274.56,274.8,274.56,274.64,2586.0
2024-09-25 14:15:00,274.62,274.77,274.32,274.75,2000.0,274.62,274.77,274.32,274.75,2000.0
2024-09-25 14:20:00,274.75,274.75,274.55,274.55,2441.0,274.75,274.75,274.55,274.55,2441.0
2024-09-25 14:25:00,274.53,274.8,274.5,274.8,2319.0,274.53,274.8,274.5,274.8,2319.0
2024-09-25 14:30:00,274.69,275.11,274.69,274.94,6456.0,274.69,275.11,274.69,274.94,6456.0
2024-09-25 14:35:00,275.0,275.19,274.94,275.14,5117.0,275.0,275.19,274.94,275.14,5117.0
2024-09-25 14:40:00,274.95,274.95,274.6,274.78,11169.0,274.95,274.95,274.6,274.78,11169.0
2024-09-25 14:45:00,274.96,275.09,274.7,274.7,2245.0,274.96,275.09,274.7,274.7,2245.0
2024-09-25 14:50:00,274.71,274.96,274.71,274.88,1600.0,274.71,274.96,274.71,274.88,1600.0
2024-09-25 14:55:00,274.88,275.18,274.87,275.07,1809.0,274.88,275.18,274.87,275.07,1809.0
2024-09-25 15:00:00,275.08,275.57,274.97,275.42,3217.0,275.08,275.57,274.97,275.42,3217.0
2024-09-25 15:05:00,275.42,275.42,275.05,275.19,2207.0,275.42,275.42,275.05,275.19,2207.0
2024-09-25 15:10:00,275.19,275.32,275.16,275.16,1700.0,275.19,275.32,275.16,275.16,1700.0
2024-09-25 15:15:00,275.23,275.25,274.82,274.83,3140.0,275.23,275.25,274.82,274.83,3140.0
2024-09-25 15:20:00,274.82,275.02,274.82,274.89,1134.0,274.82,275.02,274.82,274.89,1134.0
2024-09-25 15:25:00,274.89,275.16,274.82,275.15,2935.0,274.89,275.16,274.82,275.15,2935.0
2024-09-25 15:30:00,275.11,275.11,274.46,274.6,5160.0,275.11,275.11,274.46,274.6,5160.0
2024-09-25 15:35:00,274.66,274.76,274.45,274.54,4039.0,274.66,274.76,274.45,274.54,4039.0
2024-09-25 15:40:00,274.51,275.0,274.37,275.0,4619.0,274.51,275.0,274.37,275.0,4619.0
2024-09-25 15:45:00,275.0,275.52,274.92,275.48,7994.0,275.0,275.52,274.92,275.48,7994.0
2024-09-25 15:50:00,275.44,275.75,275.21,275.43,11294.0,275.44,275.75,275.21,275.43,11294.0
2024-09-25 15:55:00,275.4,275.97,274.83,275.96,76405.0,275.4,275.97,274.83,275.96,76405.0
2024-09-26 09:30:00,278.07,278.07,275.41,275.93,11376.0,278.07,278.07,275.41,275.93,11376.0
2024-09-26 09:35:00,275.93,276.45,275.86,275.87,1500.0,275.93,276.45,275.86,275.87,1500.0
2024-09-26 09:40:00,275.87,276.61,275.86,276.31,2971.0,275.87,276.61,275.86,276.31,2971.0
2024-09-26 09:45:00,276.3,276.45,275.57,276.01,4645.0,276.3,276.45,275.57,276.01,4645.0
2024-09-26 09:50:00,276.01,276.44,275.93,276.07,3863.0,276.01,276.44,275.93,276.07,3863.0
2024-09-26 09:55:00,276.25,276.68,275.6,275.98,6237.0,276.25,276.68,275.6,275.98,6237.0
2024-09-26 10:00:00,275.98,277.16,274.54,274.54,14383.0,275.98,277.16,274.54,274.54,14383.0
2024-09-26 10:05:00,274.59,275.21,274.43,275.16,4127.0,274.59,275.21,274.43,275.16,4127.0
2024-09-26 10:10:00,275.23,275.75,275.14,275.14,2620.0,275.23,275.75,275.14,275.14,2620.0
2024-09-26 10:15:00,274.94,275.14,274.57,274.57,2141.0,274.94,275.14,274.57,274.57,2141.0
2024-09-26 10:20:00,274.34,274.34,273.74,273.8,3133.0,274.34,274.34,273.74,273.8,3133.0
2024-09-26 10:25:00,273.79,274.34,273.79,274.34,2125.0,273.79,274.34,273.79,274.34,2125.0
2024-09-26 10:30:00,274.35,274.58,273.86,274.41,15495.0,274.35,274.58,273.86,274.41,15495.0
2024-09-26 10:35:00,274.6,274.68,274.38,274.54,5687.0,274.6,274.68,274.38,274.54,5687.0
2024-09-26 10:40:00,274.37,274.37,273.84,273.91,5461.0,274.37,274.37,273.84,273.91,5461.0
2024-09-26 10:45:00,273.95,274.11,273.49,273.49,1960.0,273.95,274.11,273.49,273.49,1960.0
2024-09-26 10:50:00,273.81,273.83,273.35,273.37,3748.0,273.81,273.83,273.35,273.37,3748.0
2024-09-26 10:55:00,273.03,273.19,272.48,272.66,5201.0,273.03,273.19,272.48,272.66,5201.0
2024-09-26 11:00:00,272.65,273.28,272.65,273.22,1232.0,272.65,273.28,272.65,273.22,1232.0
2024-09-26 11:05:00,273.47,273.87,273.46,273.75,1814.0,273.47,273.87,273.46,273.75,1814.0
2024-09-26 11:10:00,273.53,273.88,273.39,273.88,936.0,273.53,273.88,273.39,273.88,936.0
2024-09-26 11:15:00,273.73,274.2,273.72,274.2,1035.0,273.73,274.2,273.72,274.2,1035.0
2024-09-26 11:20:00,274.31,274.55,274.0,274.47,4012.0,274.31,274.55,274.0,274.47,4012.0
2024-09-26 11:25:00,274.29,274.38,274.23,274.38,1700.0,274.29,274.38,274.23,274.38,1700.0
2024-09-26 11:30:00,274.54,275.07,274.35,275.06,3863.0,274.54,275.07,274.35,275.06,3863.0
2024-09-26 11:35:00,274.9,275.33,274.86,275.33,1467.0,274.9,275.33,274.86,275.33,1467.0
2024-09-26 11:40:00,275.46,275.77,275.43,275.73,1300.0,275.46,275.77,275.43,275.73,1300.0
2024-09-26 11:45:00,275.8,275.8,275.24,275.31,4396.0,275.8,275.8,275.24,275.31,4396.0
2024-09-26 11:50:00,275.23,275.59,275.12,275.59,1708.0,275.23,275.59,275.12,275.59,1708.0
2024-09-26 11:55:00,275.64,275.99,275.64,275.69,3451.0,275.64,275.99,275.64,275.69,3451.0
2024-09-26 12:00:00,275.5,275.62,274.95,274.95,2163.0,275.5,275.62,274.95,274.95,2163.0
2024-09-26 12:05:00,274.97,275.18,274.97,275.18,600.0,274.97,275.18,274.97,275.18,600.0
2024-09-26 12:10:00,275.18,275.24,274.91,274.92,1609.0,275.18,275.24,274.91,274.92,1609.0
2024-09-26 12:15:00,275.06,275.15,274.94,275.09,1200.0,275.06,275.15,274.94,275.09,1200.0
2024-09-26 12:20:00,275.1,275.1,274.08,274.08,3342.0,275.1,275.1,274.08,274.08,3342.0
2024-09-26 12:25:00,274.16,274.33,273.56,273.56,1568.0,274.16,274.33,273.56,273.56,1568.0
2024-09-26 12:30:00,273.17,273.72,272.87,273.64,11255.0,273.17,273.72,272.87,273.64,11255.0
2024-09-26 12:35:00,273.6,273.69,273.2,273.24,3799.0,273.6,273.69,273.2,273.24,3799.0
2024-09-26 12:40:00,273.37,273.41,273.28,273.31,1410.0,273.37,273.41,273.28,273.31,1410.0
2024-09-26 12:45:00,273.32,273.5,273.32,273.44,2524.0,273.32,273.5,273.32,273.44,2524.0
2024-09-26 12:50:00,273.45,273.45,273.2,273.27,1931.0,273.45,273.45,273.2,273.27,1931.0
2024-09-26 12:55:00,273.3,273.43,273.1,273.1,4679.0,273.3,273.43,273.1,273.1,4679.0
2024-09-26 13:00:00,273.12,274.0,272.79,273.88,7238.0,273.12,274.0,272.79,273.88,7238.0
2024-09-26 13:05:00,273.94,273.96,273.75,273.96,850.0,273.94,273.96,273.75,273.96,850.0
2024-09-26 13:10:00,273.84,273.94,273.52,273.52,1053.0,273.84,273.94,273.52,273.52,1053.0
2024-09-26 13:15:00,273.69,274.24,273.55,273.61,1562.0,273.69,274.24,273.55,273.61,1562.0
2024-09-26 13:20:00,273.51,273.77,273.51,273.75,673.0,273.51,273.77,273.51,273.75,673.0
2024-09-26 13:25:00,273.82,274.05,273.82,274.02,404.0,273.82,274.05,273.82,274.02,404.0
2024-09-26 13:30:00,274.11,274.14,273.96,273.98,998.0,274.11,274.14,273.96,273.98,998.0
2024-09-26 13:35:00,274.05,274.09,274.03,274.09,500.0,274.05,274.09,274.03,274.09,500.0
2024-09-26 13:40:00,274.09,274.54,274.08,274.31,4079.0,274.09,274.54,274.08,274.31,4079.0
2024-09-26 13:45:00,274.43,274.61,274.41,274.61,1195.0,274.43,274.61,274.41,274.61,1195.0
2024-09-26 13:50:00,274.66,274.66,274.47,274.66,1100.0,274.66,274.66,274.47,274.66,1100.0
2024-09-26 13:55:00,274.75,274.84,274.6,274.64,2852.0,274.75,274.84,274.6,274.64,2852.0
2024-09-26 14:00:00,274.79,274.92,274.79,274.88,1322.0,274.79,274.92,274.79,274.88,1322.0
2024-09-26 14:05:00,274.96,274.96,274.39,274.45,12728.0,274.96,274.96,274.39,274.45,12728.0
2024-09-26 14:10:00,274.36,274.41,274.17,274.19,2200.0,274.36,274.41,274.17,274.19,2200.0
2024-09-26 14:15:00,274.38,274.39,273.92,273.92,1159.0,274.38,274.39,273.92,273.92,1159.0
2024-09-26 14:20:00,274.01,274.01,273.78,273.87,1473.0,274.01,274.01,273.78,273.87,1473.0
2024-09-26 14:25:00,273.99,274.18,273.48,273.48,8491.0,273.99,274.18,273.48,273.48,8491.0
2024-09-26 14:30:00,273.38,273.42,273.15,273.16,2260.0,273.38,273.42,273.15,273.16,2260.0
2024-09-26 14:35:00,273.18,273.2,273.04,273.04,1599.0,273.18,273.2,273.04,273.04,1599.0
2024-09-26 14:40:00,272.9,272.9,271.78,271.78,4861.0,272.9,272.9,271.78,271.78,4861.0
2024-09-26 14:45:00,271.76,271.83,271.74,271.79,1105.0,271.76,271.83,271.74,271.79,1105.0
2024-09-26 14:50:00,271.84,272.14,271.78,272.14,5628.0,271.84,272.14,271.78,272.14,5628.0
2024-09-26 14:55:00,272.21,273.01,272.19,272.46,7425.0,272.21,273.01,272.19,272.46,7425.0
2024-09-26 15:00:00,272.42,272.68,272.38,272.5,2205.0,272.42,272.68,272.38,272.5,2205.0
2024-09-26 15:05:00,272.4,272.71,272.27,272.4,10632.0,272.4,272.71,272.27,272.4,10632.0
2024-09-26 15:10:00,272.42,272.74,272.23,272.74,10993.0,272.42,272.74,272.23,272.74,10993.0
2024-09-26 15:15:00,272.57,272.73,272.45,272.56,4326.0,272.57,272.73,272.45,272.56,4326.0
2024-09-26 15:20:00,272.58,272.63,272.32,272.62,3659.0,272.58,272.63,272.32,272.62,3659.0
2024-09-26 15:25:00,272.69,272.72,272.45,272.57,2469.0,272.69,272.72,272.45,272.57,2469.0
2024-09-26 15:30:00,272.45,272.45,272.09,272.31,3008.0,272.45,272.45,272.09,272.31,3008.0
2024-09-26 15:35:00,272.22,272.3,271.68,272.3,16978.0,272.22,272.3,271.68,272.3,16978.0
2024-09-26 15:40:00,272.31,273.39,272.3,273.39,9204.0,272.31,273.39,272.3,273.39,9204.0
2024-09-26 15:45:00,273.42,274.48,273.42,274.43,8855.0,273.42,274.48,273.42,274.43,8855.0
2024-09-26 15:50:00,274.36,275.04,274.34,274.75,18012.0,274.36,275.04,274.34,274.75,18012.0
2024-09-26 15:55:00,274.74,274.89,274.3,274.76,43428.0,274.74,274.89,274.3,274.76,43428.0
2024-09-27 09:30:00,274.09,274.09,273.05,273.06,4194.0,274.09,274.09,273.05,273.06,4194.0
2024-09-27 09:35:00,273.06,273.32,271.46,271.46,3295.0,273.06,273.32,271.46,271.46,3295.0
2024-09-27 09:40:00,270.67,271.3,270.67,271.3,750.0,270.67,271.3,270.67,271.3,750.0
2024-09-27 09:45:00,270.69,270.7,267.77,267.78,8754.0,270.69,270.7,267.77,267.78,8754.0
2024-09-27 09:50:00,267.42,268.81,267.33,268.45,11779.0,267.42,268.81,267.33,268.45,11779.0
2024-09-27 09:55:00,268.73,270.56,268.19,270.04,50122.0,268.73,270.56,268.19,270.04,50122.0
2024-09-27 10:00:00,270.03,270.58,268.43,269.72,6135.0,270.03,270.58,268.43,269.72,6135.0
2024-09-27 10:05:00,269.25,269.58,268.79,269.12,5454.0,269.25,269.58,268.79,269.12,5454.0
2024-09-27 10:10:00,269.11,269.3,268.76,268.76,2523.0,269.11,269.3,268.76,268.76,2523.0
2024-09-27 10:15:00,269.15,269.39,268.92,268.92,3560.0,269.15,269.39,268.92,268.92,3560.0
2024-09-27 10:20:00,268.99,269.16,268.44,268.44,3616.0,268.99,269.16,268.44,268.44,3616.0
2024-09-27 10:25:00,268.77,268.91,267.29,267.57,8400.0,268.77,268.91,267.29,267.57,8400.0
2024-09-27 10:30:00,267.37,268.43,267.36,268.27,4371.0,267.37,268.43,267.36,268.27,4371.0
2024-09-27 10:35:00,268.38,269.22,268.37,268.97,3245.0,268.38,269.22,268.37,268.97,3245.0
2024-09-27 10:40:00,269.0,269.0,268.29,268.42,2523.0,269.0,269.0,268.29,268.42,2523.0
2024-09-27 10:45:00,268.59,268.59,268.41,268.46,720.0,268.59,268.59,268.41,268.46,720.0
2024-09-27 10:50:00,267.98,268.6,267.98,268.11,1023.0,267.98,268.6,267.98,268.11,1023.0
2024-09-27 10:55:00,268.47,268.47,268.02,268.13,1120.0,268.47,268.47,268.02,268.13,1120.0
2024-09-27 11:00:00,268.09,268.09,267.62,267.62,3030.0,268.09,268.09,267.62,267.62,3030.0
2024-09-27 11:05:00,267.5,268.05,267.5,267.97,2578.0,267.5,268.05,267.5,267.97,2578.0
2024-09-27 11:10:00,268.0,268.05,267.07,267.07,2857.0,268.0,268.05,267.07,267.07,2857.0
2024-09-27 11:15:00,266.81,267.14,266.81,267.04,500.0,266.81,267.14,266.81,267.04,500.0
2024-09-27 11:20:00,267.04,267.76,267.04,267.76,3119.0,267.04,267.76,267.04,267.76,3119.0
2024-09-27 11:25:00,267.93,268.09,267.45,268.09,2800.0,267.93,268.09,267.45,268.09,2800.0
2024-09-27 11:30:00,268.25,268.49,267.97,268.19,5983.0,268.25,268.49,267.97,268.19,5983.0
2024-09-27 11:35:00,268.03,268.05,267.45,267.59,2796.0,268.03,268.05,267.45,267.59,2796.0
2024-09-27 11:40:00,267.66,267.91,267.44,267.74,6915.0,267.66,267.91,267.44,267.74,6915.0
2024-09-27 11:45:00,267.81,267.81,267.49,267.51,1100.0,267.81,267.81,267.49,267.51,1100.0
2024-09-27 11:50:00,267.29,267.41,266.82,266.87,6190.0,267.29,267.41,266.82,266.87,6190.0
2024-09-27 11:55:00,266.72,267.16,266.54,266.99,4161.0,266.72,267.16,266.54,266.99,4161.0
2024-09-27 12:00:00,267.06,267.06,266.7,266.83,3594.0,267.06,267.06,266.7,266.83,3594.0
2024-09-27 12:05:00,267.04,267.05,266.39,266.48,5403.0,267.04,267.05,266.39,266.48,5403.0
2024-09-27 12:10:00,266.27,266.32,265.69,265.7,6623.0,266.27,266.32,265.69,265.7,6623.0
2024-09-27 12:15:00,265.85,266.28,265.73,266.17,8451.0,265.85,266.28,265.73,266.17,8451.0
2024-09-27 12:20:00,266.31,266.61,265.92,265.93,3295.0,266.31,266.61,265.92,265.93,3295.0
2024-09-27 12:25:00,265.92,266.03,265.18,265.26,5693.0,265.92,266.03,265.18,265.26,5693.0
2024-09-27 12:30:00,265.26,265.52,265.26,265.33,2267.0,265.26,265.52,265.26,265.33,2267.0
2024-09-27 12:35:00,265.31,265.47,265.29,265.29,600.0,265.31,265.47,265.29,265.29,600.0
2024-09-27 12:40:00,265.32,265.35,265.09,265.19,3285.0,265.32,265.35,265.09,265.19,3285.0
2024-09-27 12:45:00,265.19,265.76,265.19,265.76,2179.0,265.19,265.76,265.19,265.76,2179.0
2024-09-27 12:50:00,265.64,265.78,265.51,265.59,2365.0,265.64,265.78,265.51,265.59,2365.0
2024-09-27 12:55:00,265.49,265.75,265.18,265.62,19521.0,265.49,265.75,265.18,265.62,19521.0
2024-09-27 13:00:00,265.62,266.15,265.41,265.82,9970.0,265.62,266.15,265.41,265.82,9970.0
2024-09-27 13:05:00,265.64,265.66,264.62,264.66,8586.0,265.64,265.66,264.62,264.66,8586.0
2024-09-27 13:10:00,264.59,264.71,264.45,264.46,2081.0,264.59,264.71,264.45,264.46,2081.0
2024-09-27 13:15:00,264.57,265.02,264.57,264.89,2965.0,264.57,265.02,264.57,264.89,2965.0
2024-09-27 13:20:00,264.89,265.01,264.81,265.01,2233.0,264.89,265.01,264.81,265.01,2233.0
2024-09-27 13:25:00,264.93,264.93,264.49,264.5,4761.0,264.93,264.93,264.49,264.5,4761.0
2024-09-27 13:30:00,264.6,264.6,264.26,264.48,4265.0,264.6,264.6,264.26,264.48,4265.0
2024-09-27 13:35:00,264.5,264.54,264.28,264.54,2824.0,264.5,264.54,264.28,264.54,2824.0
2024-09-27 13:40:00,264.41,264.56,264.3,264.43,5665.0,264.41,264.56,264.3,264.43,5665.0
2024-09-27 13:45:00,264.43,264.66,264.27,264.58,6379.0,264.43,264.66,264.27,264.58,6379.0
2024-09-27 13:50:00,264.71,264.9,264.7,264.72,1420.0,264.71,264.9,264.7,264.72,1420.0
2024-09-27 13:55:00,264.75,264.97,264.69,264.97,756.0,264.75,264.97,264.69,264.97,756.0
2024-09-27 14:00:00,264.94,265.1,264.77,265.1,1849.0,264.94,265.1,264.77,265.1,1849.0
2024-09-27 14:05:00,264.9,265.08,264.9,265.04,600.0,264.9,265.08,264.9,265.04,600.0
2024-09-27 14:10:00,265.02,265.02,264.8,264.87,1100.0,265.02,265.02,264.8,264.87,1100.0
2024-09-27 14:15:00,264.86,264.86,264.72,264.73,1067.0,264.86,264.86,264.72,264.73,1067.0
2024-09-27 14:20:00,264.73,264.84,264.62,264.72,1100.0,264.73,264.84,264.62,264.72,1100.0
2024-09-27 14:25:00,264.59,264.59,263.92,264.08,5091.0,264.59,264.59,263.92,264.08,5091.0
2024-09-27 14:30:00,264.09,264.45,263.96,264.12,6642.0,264.09,264.45,263.96,264.12,6642.0
2024-09-27 14:35:00,264.18,264.43,263.98,264.41,800.0,264.18,264.43,263.98,264.41,800.0
2024-09-27 14:40:00,264.47,264.73,264.43,264.49,5240.0,264.47,264.73,264.43,264.49,5240.0
2024-09-27 14:45:00,264.73,265.02,264.64,264.79,2303.0,264.73,265.02,264.64,264.79,2303.0
2024-09-27 14:50:00,264.82,264.85,264.38,264.38,2737.0,264.82,264.85,264.38,264.38,2737.0
2024-09-27 14:55:00,264.4,265.01,264.4,264.99,10335.0,264.4,265.01,264.4,264.99,10335.0
2024-09-27 15:00:00,264.99,265.01,264.74,264.78,4574.0,264.99,265.01,264.74,264.78,4574.0
2024-09-27 15:05:00,264.75,264.75,264.53,264.72,4049.0,264.75,264.75,264.53,264.72,4049.0
2024-09-27 15:10:00,264.66,264.75,264.62,264.65,943.0,264.66,264.75,264.62,264.65,943.0
2024-09-27 15:15:00,264.67,265.25,264.65,265.15,5832.0,264.67,265.25,264.65,265.15,5832.0
2024-09-27 15:20:00,265.29,265.59,265.05,265.21,14623.0,265.29,265.59,265.05,265.21,14623.0
2024-09-27 15:25:00,265.19,265.2,264.8,265.05,3135.0,265.19,265.2,264.8,265.05,3135.0
2024-09-27 15:30:00,264.94,265.49,264.93,265.35,3239.0,264.94,265.49,264.93,265.35,3239.0
2024-09-27 15:35:00,265.41,265.5,264.94,265.06,11501.0,265.41,265.5,264.94,265.06,11501.0
2024-09-27 15:40:00,264.95,265.91,264.95,265.91,11765.0,264.95,265.91,264.95,265.91,11765.0
2024-09-27 15:45:00,265.82,265.97,265.62,265.9,9055.0,265.82,265.97,265.62,265.9,9055.0
2024-09-27 15:50:00,265.9,266.21,265.69,266.0,14037.0,265.9,266.21,265.69,266.0,14037.0
2024-09-27 15:55:00,266.0,266.18,265.06,265.09,42689.0,266.0,266.18,265.06,265.09,42689.0
2024-09-30 09:30:00,263.99,265.1,261.73,262.32,17591.0,263.99,265.1,261.73,262.32,17591.0
2024-09-30 09:35:00,261.65,262.76,261.19,261.91,5173.0,261.65,262.76,261.19,261.91,5173.0
2024-09-30 09:40:00,261.91,262.54,260.34,260.66,14330.0,261.91,262.54,260.34,260.66,14330.0
2024-09-30 09:45:00,260.69,261.35,260.34,260.63,6157.0,260.69,261.35,260.34,260.63,6157.0
2024-09-30 09:50:00,260.91,260.91,260.01,260.5,18570.0,260.91,260.91,260.01,260.5,18570.0
2024-09-30 09:55:00,260.5,260.55,259.35,260.25,13698.0,260.5,260.55,259.35,260.25,13698.0
2024-09-30 10:00:00,260.35,260.76,258.64,259.08,9015.0,260.35,260.76,258.64,259.08,9015.0
2024-09-30 10:05:00,259.12,260.41,259.08,260.14,12168.0,259.12,260.41,259.08,260.14,12168.0
2024-09-30 10:10:00,260.13,260.13,259.5,259.69,4696.0,260.13,260.13,259.5,259.69,4696.0
2024-09-30 10:15:00,259.5,259.63,257.85,257.86,4249.0,259.5,259.63,257.85,257.86,4249.0
2024-09-30 10:20:00,258.17,258.17,257.59,257.59,1800.0,258.17,258.17,257.59,257.59,1800.0
2024-09-30 10:25:00,257.59,257.87,257.25,257.56,4565.0,257.59,257.87,257.25,257.56,4565.0
2024-09-30 10:30:00,257.56,259.72,257.56,259.38,12421.0,257.56,259.72,257.56,259.38,12421.0
2024-09-30 10:35:00,259.59,260.38,259.58,260.38,15913.0,259.59,260.38,259.58,260.38,15913.0
2024-09-30 10:40:00,260.14,260.4,259.78,259.86,12923.0,260.14,260.4,259.78,259.86,12923.0
2024-09-30 10:45:00,259.96,260.14,259.58,259.9,25190.0,259.96,260.14,259.58,259.9,25190.0
2024-09-30 10:50:00,260.05,261.77,259.84,261.55,53506.0,260.05,261.77,259.84,261.55,53506.0
2024-09-30 10:55:00,261.44,261.61,261.16,261.38,4484.0,261.44,261.61,261.16,261.38,4484.0
2024-09-30 11:00:00,261.46,262.65,261.44,262.65,10606.0,261.46,262.65,261.44,262.65,10606.0
2024-09-30 11:05:00,262.65,262.7,262.3,262.47,3302.0,262.65,262.7,262.3,262.47,3302.0
2024-09-30 11:10:00,262.54,262.91,262.45,262.91,992.0,262.54,262.91,262.45,262.91,992.0
2024-09-30 11:15:00,262.92,263.59,262.68,263.16,8517.0,262.92,263.59,262.68,263.16,8517.0
2024-09-30 11:20:00,263.54,263.6,263.02,263.21,2888.0,263.54,263.6,263.02,263.21,2888.0
2024-09-30 11:25:00,262.91,263.22,262.86,263.13,2100.0,262.91,263.22,262.86,263.13,2100.0
2024-09-30 11:30:00,263.13,263.31,263.11,263.18,1655.0,263.13,263.31,263.11,263.18,1655.0
2024-09-30 11:35:00,263.31,263.41,263.18,263.31,2578.0,263.31,263.41,263.18,263.31,2578.0
2024-09-30 11:40:00,263.11,263.11,262.6,262.61,2863.0,263.11,263.11,262.6,262.61,2863.0
2024-09-30 11:45:00,262.3,262.74,262.02,262.2,21567.0,262.3,262.74,262.02,262.2,21567.0
2024-09-30 11:50:00,262.07,262.08,261.92,261.93,500.0,262.07,262.08,261.92,261.93,500.0
2024-09-30 11:55:00,261.82,262.37,261.82,261.84,2578.0,261.82,262.37,261.82,261.84,2578.0
2024-09-30 12:00:00,261.8,262.67,261.77,262.61,6934.0,261.8,262.67,261.77,262.61,6934.0
2024-09-30 12:05:00,262.36,263.01,262.36,262.52,6886.0,262.36,263.01,262.36,262.52,6886.0
2024-09-30 12:10:00,262.32,262.37,262.31,262.36,700.0,262.32,262.37,262.31,262.36,700.0
2024-09-30 12:15:00,262.35,262.51,262.34,262.4,920.0,262.35,262.51,262.34,262.4,920.0
2024-09-30 12:20:00,262.52,262.69,262.37,262.67,1634.0,262.52,262.69,262.37,262.67,1634.0
2024-09-30 12:25:00,262.67,262.68,262.52,262.68,1012.0,262.67,262.68,262.52,262.68,1012.0
2024-09-30 12:30:00,262.5,262.73,262.44,262.56,2511.0,262.5,262.73,262.44,262.56,2511.0
2024-09-30 12:35:00,262.42,262.74,262.42,262.63,2820.0,262.42,262.74,262.42,262.63,2820.0
2024-09-30 12:40:00,262.58,262.65,261.98,262.12,5500.0,262.58,262.65,261.98,262.12,5500.0
2024-09-30 12:45:00,261.99,262.78,261.98,262.4,15232.0,261.99,262.78,261.98,262.4,15232.0
2024-09-30 12:50:00,262.63,262.63,262.43,262.62,700.0,262.63,262.63,262.43,262.62,700.0
2024-09-30 12:55:00,262.58,262.98,262.34,262.79,11449.0,262.58,262.98,262.34,262.79,11449.0
2024-09-30 13:00:00,262.66,262.78,262.46,262.57,2087.0,262.66,262.78,262.46,262.57,2087.0
2024-09-30 13:05:00,262.59,263.09,262.58,262.66,12189.0,262.59,263.09,262.58,262.66,12189.0
2024-09-30 13:10:00,262.84,262.84,262.44,262.62,1850.0,262.84,262.84,262.44,262.62,1850.0
2024-09-30 13:15:00,262.59,262.78,262.58,262.68,1351.0,262.59,262.78,262.58,262.68,1351.0
2024-09-30 13:20:00,262.92,263.29,262.63,263.29,3275.0,262.92,263.29,262.63,263.29,3275.0
2024-09-30 13:25:00,262.97,263.08,262.79,262.88,1773.0,262.97,263.08,262.79,262.88,1773.0
2024-09-30 13:30:00,262.71,262.91,262.64,262.73,1866.0,262.71,262.91,262.64,262.73,1866.0
2024-09-30 13:35:00,262.9,263.22,262.76,263.22,1460.0,262.9,263.22,262.76,263.22,1460.0
2024-09-30 13:40:00,263.24,263.33,263.15,263.33,8404.0,263.24,263.33,263.15,263.33,8404.0
2024-09-30 13:45:00,263.32,263.5,263.18,263.5,6121.0,263.32,263.5,263.18,263.5,6121.0
2024-09-30 13:50:00,263.59,263.59,263.2,263.25,2649.0,263.59,263.59,263.2,263.25,2649.0
2024-09-30 13:55:00,263.31,263.36,263.0,263.09,5054.0,263.31,263.36,263.0,263.09,5054.0
2024-09-30 14:00:00,263.11,263.41,263.01,263.4,2346.0,263.11,263.41,263.01,263.4,2346.0
2024-09-30 14:05:00,263.29,263.38,263.15,263.2,2101.0,263.29,263.38,263.15,263.2,2101.0
2024-09-30 14:10:00,263.25,263.26,262.9,262.95,2616.0,263.25,263.26,262.9,262.95,2616.0
2024-09-30 14:15:00,262.81,262.82,262.24,262.26,2548.0,262.81,262.82,262.24,262.26,2548.0
2024-09-30 14:20:00,262.11,262.11,261.08,261.09,4403.0,262.11,262.11,261.08,261.09,4403.0
2024-09-30 14:25:00,261.15,261.79,261.05,261.63,7184.0,261.15,261.79,261.05,261.63,7184.0
2024-09-30 14:30:00,261.62,261.67,260.87,261.48,3998.0,261.62,261.67,260.87,261.48,3998.0
2024-09-30 14:35:00,261.59,261.9,261.59,261.65,2387.0,261.59,261.9,261.59,261.65,2387.0
2024-09-30 14:40:00,261.8,262.11,261.74,262.11,3213.0,261.8,262.11,261.74,262.11,3213.0
2024-09-30 14:45:00,262.27,262.47,262.21,262.28,2950.0,262.27,262.47,262.21,262.28,2950.0
2024-09-30 14:50:00,262.22,262.48,262.09,262.48,3360.0,262.22,262.48,262.09,262.48,3360.0
2024-09-30 14:55:00,262.43,262.43,261.85,261.85,3138.0,262.43,262.43,261.85,261.85,3138.0
2024-09-30 15:00:00,261.83,261.93,261.54,261.93,2401.0,261.83,261.93,261.54,261.93,2401.0
2024-09-30 15:05:00,261.87,262.07,261.64,261.64,4289.0,261.87,262.07,261.64,261.64,4289.0
2024-09-30 15:10:00,261.71,261.71,261.18,261.33,3621.0,261.71,261.71,261.18,261.33,3621.0
2024-09-30 15:15:00,261.33,261.96,261.33,261.96,5493.0,261.33,261.96,261.33,261.96,5493.0
2024-09-30 15:20:00,261.98,262.19,261.72,261.78,4548.0,261.98,262.19,261.72,261.78,4548.0
2024-09-30 15:25:00,261.72,261.78,261.39,261.59,7464.0,261.72,261.78,261.39,261.59,7464.0
2024-09-30 15:30:00,261.76,262.24,261.76,262.03,6351.0,261.76,262.24,261.76,262.03,6351.0
2024-09-30 15:35:00,261.95,262.41,261.72,262.34,5483.0,261.95,262.41,261.72,262.34,5483.0
2024-09-30 15:40:00,262.34,262.4,262.17,262.38,8074.0,262.34,262.4,262.17,262.38,8074.0
2024-09-30 15:45:00,262.41,262.63,262.33,262.46,9242.0,262.41,262.63,262.33,262.46,9242.0
2024-09-30 15:50:00,262.6,263.41,262.6,263.24,16817.0,262.6,263.41,262.6,263.24,16817.0
2024-09-30 15:55:00,263.25,263.67,263.02,263.52,63285.0,263.25,263.67,263.02,263.52,63285.0
2024-10-01 09:30:00,261.94,263.47,259.49,260.1,39732.0,261.94,263.47,259.49,260.1,39732.0
2024-10-01 09:35:00,260.46,260.46,257.62,258.64,26181.0,260.46,260.46,257.62,258.64,26181.0
2024-10-01 09:40:00,259.36,260.32,259.01,259.28,7067.0,259.36,260.32,259.01,259.28,7067.0
2024-10-01 09:45:00,258.95,259.62,257.4,258.08,10562.0,258.95,259.62,257.4,258.08,10562.0
2024-10-01 09:50:00,257.42,257.86,256.37,257.5,8720.0,257.42,257.86,256.37,257.5,8720.0
2024-10-01 09:55:00,257.51,258.1,257.05,257.96,3616.0,257.51,258.1,257.05,257.96,3616.0
2024-10-01 10:00:00,256.83,259.03,256.8,256.82,3594.0,256.83,259.03,256.8,256.82,3594.0
2024-10-01 10:05:00,257.41,257.41,255.2,255.2,1600.0,257.41,257.41,255.2,255.2,1600.0
2024-10-01 10:10:00,255.39,255.96,255.0,255.89,7588.0,255.39,255.96,255.0,255.89,7588.0
2024-10-01 10:15:00,255.89,256.37,255.38,256.0,2497.0,255.89,256.37,255.38,256.0,2497.0
2024-10-01 10:20:00,255.98,257.8,255.98,257.27,13095.0,255.98,257.8,255.98,257.27,13095.0
2024-10-01 10:25:00,257.3,257.3,256.33,256.81,8676.0,257.3,257.3,256.33,256.81,8676.0
2024-10-01 10:30:00,256.81,257.13,256.03,256.54,3035.0,256.81,257.13,256.03,256.54,3035.0
2024-10-01 10:35:00,256.38,257.6,256.26,257.06,4203.0,256.38,257.6,256.26,257.06,4203.0
2024-10-01 10:40:00,257.26,257.27,256.92,256.93,2500.0,257.26,257.27,256.92,256.93,2500.0
2024-10-01 10:45:00,256.9,257.03,256.68,256.84,1992.0,256.9,257.03,256.68,256.84,1992.0
2024-10-01 10:50:00,256.68,256.84,256.38,256.6,1700.0,256.68,256.84,256.38,256.6,1700.0
2024-10-01 10:55:00,256.52,257.0,256.52,257.0,1764.0,256.52,257.0,256.52,257.0,1764.0
2024-10-01 11:00:00,256.98,256.99,256.45,256.75,2885.0,256.98,256.99,256.45,256.75,2885.0
2024-10-01 11:05:00,256.44,256.45,255.71,255.87,2000.0,256.44,256.45,255.71,255.87,2000.0
2024-10-01 11:10:00,255.66,255.75,255.41,255.59,2296.0,255.66,255.75,255.41,255.59,2296.0
2024-10-01 11:15:00,255.56,255.97,255.42,255.89,2601.0,255.56,255.97,255.42,255.89,2601.0
2024-10-01 11:20:00,256.14,256.52,256.02,256.41,2094.0,256.14,256.52,256.02,256.41,2094.0
2024-10-01 11:25:00,256.32,256.98,256.32,256.95,1851.0,256.32,256.98,256.32,256.95,1851.0
2024-10-01 11:30:00,257.0,257.14,256.78,257.01,2102.0,257.0,257.14,256.78,257.01,2102.0
2024-10-01 11:35:00,257.01,257.32,257.01,257.31,1655.0,257.01,257.32,257.01,257.31,1655.0
2024-10-01 11:40:00,257.63,257.71,257.33,257.56,3150.0,257.63,257.71,257.33,257.56,3150.0
2024-10-01 11:45:00,257.38,257.48,256.83,257.09,2153.0,257.38,257.48,256.83,257.09,2153.0
2024-10-01 11:50:00,257.09,257.09,256.79,256.79,1890.0,257.09,257.09,256.79,256.79,1890.0
2024-10-01 11:55:00,256.97,256.97,256.54,256.54,3362.0,256.97,256.97,256.54,256.54,3362.0
2024-10-01 12:00:00,256.56,256.92,256.46,256.92,3650.0,256.56,256.92,256.46,256.92,3650.0
2024-10-01 12:05:00,257.11,257.16,256.87,257.0,2476.0,257.11,257.16,256.87,257.0,2476.0
2024-10-01 12:10:00,256.98,257.37,256.9,256.98,3524.0,256.98,257.37,256.9,256.98,3524.0
2024-10-01 12:15:00,257.0,257.17,256.79,256.97,3566.0,257.0,257.17,256.79,256.97,3566.0
2024-10-01 12:20:00,256.97,256.97,256.75,256.95,3307.0,256.97,256.97,256.75,256.95,3307.0
2024-10-01 12:25:00,256.94,257.15,256.79,257.04,6715.0,256.94,257.15,256.79,257.04,6715.0
2024-10-01 12:30:00,257.0,257.37,256.5,257.26,16635.0,257.0,257.37,256.5,257.26,16635.0
2024-10-01 12:35:00,257.26,257.66,257.26,257.58,1570.0,257.26,257.66,257.26,257.58,1570.0
2024-10-01 12:40:00,257.68,257.68,257.25,257.37,1507.0,257.68,257.68,257.25,257.37,1507.0
2024-10-01 12:45:00,257.38,257.41,256.86,257.05,1850.0,257.38,257.41,256.86,257.05,1850.0
2024-10-01 12:50:00,257.05,257.88,257.05,257.83,3321.0,257.05,257.88,257.05,257.83,3321.0
2024-10-01 12:55:00,257.83,258.05,257.6,258.03,2167.0,257.83,258.05,257.6,258.03,2167.0
2024-10-01 13:00:00,257.84,257.92,257.29,257.48,3399.0,257.84,257.92,257.29,257.48,3399.0
2024-10-01 13:05:00,257.48,257.76,257.37,257.76,2215.0,257.48,257.76,257.37,257.76,2215.0
2024-10-01 13:10:00,258.05,258.05,257.61,257.67,1300.0,258.05,258.05,257.61,257.67,1300.0
2024-10-01 13:15:00,257.29,257.29,257.14,257.22,500.0,257.29,257.29,257.14,257.22,500.0
2024-10-01 13:20:00,257.18,257.39,257.02,257.15,2598.0,257.18,257.39,257.02,257.15,2598.0
2024-10-01 13:25:00,257.16,257.21,256.96,257.07,2160.0,257.16,257.21,256.96,257.07,2160.0
2024-10-01 13:30:00,257.07,257.66,257.07,257.47,3383.0,257.07,257.66,257.07,257.47,3383.0
2024-10-01 13:35:00,257.46,257.93,257.46,257.79,3471.0,257.46,257.93,257.46,257.79,3471.0
2024-10-01 13:40:00,257.79,257.98,257.58,257.84,1500.0,257.79,257.98,257.58,257.84,1500.0
2024-10-01 13:45:00,257.84,257.84,257.67,257.8,1505.0,257.84,257.84,257.67,257.8,1505.0
2024-10-01 13:50:00,257.96,258.24,257.92,258.24,2300.0,257.96,258.24,257.92,258.24,2300.0
2024-10-01 13:55:00,258.24,258.79,258.15,258.75,2456.0,258.24,258.79,258.15,258.75,2456.0
2024-10-01 14:00:00,258.83,259.34,258.81,259.32,6298.0,258.83,259.34,258.81,259.32,6298.0
2024-10-01 14:05:00,259.33,259.86,259.33,259.86,2985.0,259.33,259.86,259.33,259.86,2985.0
2024-10-01 14:10:00,259.86,259.89,259.64,259.73,2301.0,259.86,259.89,259.64,259.73,2301.0
2024-10-01 14:15:00,260.04,260.4,259.93,260.25,4220.0,260.04,260.4,259.93,260.25,4220.0
2024-10-01 14:20:00,260.27,260.61,260.06,260.19,11805.0,260.27,260.61,260.06,260.19,11805.0
2024-10-01 14:25:00,260.2,260.41,260.06,260.2,4462.0,260.2,260.41,260.06,260.2,4462.0
2024-10-01 14:30:00,260.39,260.7,260.39,260.46,2450.0,260.39,260.7,260.39,260.46,2450.0
2024-10-01 14:35:00,260.4,260.47,260.2,260.28,4896.0,260.4,260.47,260.2,260.28,4896.0
2024-10-01 14:40:00,260.38,260.41,260.22,260.41,1359.0,260.38,260.41,260.22,260.41,1359.0
2024-10-01 14:45:00,260.23,260.61,260.22,260.61,1968.0,260.23,260.61,260.22,260.61,1968.0
2024-10-01 14:50:00,260.52,260.6,260.19,260.3,5335.0,260.52,260.6,260.19,260.3,5335.0
2024-10-01 14:55:00,260.39,260.46,260.15,260.32,10352.0,260.39,260.46,260.15,260.32,10352.0
2024-10-01 15:00:00,260.28,260.29,260.18,260.25,1106.0,260.28,260.29,260.18,260.25,1106.0
2024-10-01 15:05:00,260.35,260.49,260.24,260.33,4489.0,260.35,260.49,260.24,260.33,4489.0
2024-10-01 15:10:00,260.33,260.49,259.88,260.01,12700.0,260.33,260.49,259.88,260.01,12700.0
2024-10-01 15:15:00,259.99,260.37,259.99,260.37,3104.0,259.99,260.37,259.99,260.37,3104.0
2024-10-01 15:20:00,260.23,261.0,260.23,261.0,3969.0,260.23,261.0,260.23,261.0,3969.0
2024-10-01 15:25:00,260.92,261.4,260.67,260.67,10604.0,260.92,261.4,260.67,260.67,10604.0
2024-10-01 15:30:00,260.73,260.73,260.15,260.18,3565.0,260.73,260.73,260.15,260.18,3565.0
2024-10-01 15:35:00,260.18,260.37,259.93,260.2,6709.0,260.18,260.37,259.93,260.2,6709.0
2024-10-01 15:40:00,260.17,260.17,259.62,259.7,5307.0,260.17,260.17,259.62,259.7,5307.0
2024-10-01 15:45:00,259.62,259.88,259.35,259.36,9439.0,259.62,259.88,259.35,259.36,9439.0
2024-10-01 15:50:00,259.3,259.43,259.02,259.32,13827.0,259.3,259.43,259.02,259.32,13827.0
2024-10-01 15:55:00,259.39,260.08,259.16,259.61,64387.0,259.39,260.08,259.16,259.61,64387.0
2024-10-02 09:30:00,256.77,260.22,256.77,258.3,5159.0,256.77,260.22,256.77,258.3,5159.0
2024-10-02 09:35:00,257.5,259.36,257.5,258.09,2556.0,257.5,259.36,257.5,258.09,2556.0
2024-10-02 09:40:00,258.07,258.91,258.07,258.88,3250.0,258.07,258.91,258.07,258.88,3250.0
2024-10-02 09:45:00,258.6,260.49,258.53,260.49,9942.0,258.6,260.49,258.53,260.49,9942.0
2024-10-02 09:50:00,259.95,260.49,259.31,259.79,2928.0,259.95,260.49,259.31,259.79,2928.0
2024-10-02 09:55:00,259.14,259.74,258.52,258.62,5877.0,259.14,259.74,258.52,258.62,5877.0
2024-10-02 10:00:00,258.89,260.04,258.89,260.04,3414.0,258.89,260.04,258.89,260.04,3414.0
2024-10-02 10:05:00,260.54,260.54,259.81,260.2,1521.0,260.54,260.54,259.81,260.2,1521.0
2024-10-02 10:10:00,260.34,260.49,259.84,260.31,1745.0,260.34,260.49,259.84,260.31,1745.0
2024-10-02 10:15:00,260.07,260.08,259.15,259.21,2244.0,260.07,260.08,259.15,259.21,2244.0
2024-10-02 10:20:00,259.48,259.85,258.25,258.79,4161.0,259.48,259.85,258.25,258.79,4161.0
2024-10-02 10:25:00,259.01,259.47,259.01,259.47,1001.0,259.01,259.47,259.01,259.47,1001.0
2024-10-02 10:30:00,259.27,259.7,259.26,259.62,1892.0,259.27,259.7,259.26,259.62,1892.0
2024-10-02 10:35:00,259.66,259.9,259.62,259.72,1463.0,259.66,259.9,259.62,259.72,1463.0
2024-10-02 10:40:00,259.77,259.95,259.6,259.95,610.0,259.77,259.95,259.6,259.95,610.0
2024-10-02 10:45:00,260.23,260.92,260.0,260.92,1860.0,260.23,260.92,260.0,260.92,1860.0
2024-10-02 10:50:00,261.02,261.02,259.88,259.88,3219.0,261.02,261.02,259.88,259.88,3219.0
2024-10-02 10:55:00,260.06,260.06,259.36,259.37,1586.0,260.06,260.06,259.36,259.37,1586.0
2024-10-02 11:00:00,259.56,259.98,259.49,259.98,901.0,259.56,259.98,259.49,259.98,901.0
2024-10-02 11:05:00,259.99,260.12,259.66,259.85,1671.0,259.99,260.12,259.66,259.85,1671.0
2024-10-02 11:10:00,259.68,259.88,259.53,259.54,1311.0,259.68,259.88,259.53,259.54,1311.0
2024-10-02 11:15:00,259.61,260.17,259.61,260.17,1701.0,259.61,260.17,259.61,260.17,1701.0
2024-10-02 11:20:00,260.14,260.74,260.02,260.08,8812.0,260.14,260.74,260.02,260.08,8812.0
2024-10-02 11:25:00,260.05,260.4,260.05,260.23,2267.0,260.05,260.4,260.05,260.23,2267.0
2024-10-02 11:30:00,260.4,260.41,260.23,260.41,900.0,260.4,260.41,260.23,260.41,900.0
2024-10-02 11:35:00,260.38,260.99,260.28,260.99,1931.0,260.38,260.99,260.28,260.99,1931.0
2024-10-02 11:40:00,261.08,261.43,261.07,261.25,600.0,261.08,261.43,261.07,261.25,600.0
2024-10-02 11:45:00,261.2,261.4,261.05,261.22,7086.0,261.2,261.4,261.05,261.22,7086.0
2024-10-02 11:50:00,261.42,261.54,261.12,261.21,2485.0,261.42,261.54,261.12,261.21,2485.0
2024-10-02 11:55:00,261.17,261.38,261.14,261.36,1000.0,261.17,261.38,261.14,261.36,1000.0
2024-10-02 12:00:00,261.21,261.5,261.19,261.24,2078.0,261.21,261.5,261.19,261.24,2078.0
2024-10-02 12:05:00,261.3,261.56,261.3,261.42,1933.0,261.3,261.56,261.3,261.42,1933.0
2024-10-02 12:10:00,261.5,261.51,261.37,261.44,575.0,261.5,261.51,261.37,261.44,575.0
2024-10-02 12:15:00,261.46,261.48,261.09,261.48,3108.0,261.46,261.48,261.09,261.48,3108.0
2024-10-02 12:20:00,261.34,261.86,261.34,261.85,1874.0,261.34,261.86,261.34,261.85,1874.0
2024-10-02 12:25:00,262.12,262.32,262.02,262.2,2834.0,262.12,262.32,262.02,262.2,2834.0
2024-10-02 12:30:00,262.1,262.1,261.44,261.45,4650.0,262.1,262.1,261.44,261.45,4650.0
2024-10-02 12:35:00,261.57,261.85,261.51,261.62,2460.0,261.57,261.85,261.51,261.62,2460.0
2024-10-02 12:40:00,261.65,261.85,261.64,261.69,3506.0,261.65,261.85,261.64,261.69,3506.0
2024-10-02 12:45:00,261.75,261.82,261.55,261.58,1264.0,261.75,261.82,261.55,261.58,1264.0
2024-10-02 12:50:00,261.71,262.0,261.51,261.98,1208.0,261.71,262.0,261.51,261.98,1208.0
2024-10-02 12:55:00,262.08,262.18,261.71,261.98,1302.0,262.08,262.18,261.71,261.98,1302.0
2024-10-02 13:00:00,262.02,262.21,262.02,262.11,600.0,262.02,262.21,262.02,262.11,600.0
2024-10-02 13:05:00,262.11,262.42,262.1,262.42,5220.0,262.11,262.42,262.1,262.42,5220.0
2024-10-02 13:10:00,262.5,262.69,262.2,262.23,3471.0,262.5,262.69,262.2,262.23,3471.0
2024-10-02 13:15:00,262.35,262.49,262.23,262.49,1407.0,262.35,262.49,262.23,262.49,1407.0
2024-10-02 13:20:00,262.49,262.62,262.49,262.62,798.0,262.49,262.62,262.49,262.62,798.0
2024-10-02 13:25:00,262.67,262.8,262.53,262.8,2305.0,262.67,262.8,262.53,262.8,2305.0
2024-10-02 13:30:00,262.69,262.73,262.24,262.24,4707.0,262.69,262.73,262.24,262.24,4707.0
2024-10-02 13:35:00,262.22,262.5,262.18,262.5,2660.0,262.22,262.5,262.18,262.5,2660.0
2024-10-02 13:40:00,262.52,262.67,262.1,262.28,5936.0,262.52,262.67,262.1,262.28,5936.0
2024-10-02 13:45:00,262.29,262.66,262.29,262.53,800.0,262.29,262.66,262.29,262.53,800.0
2024-10-02 13:50:00,262.63,262.88,262.62,262.88,800.0,262.63,262.88,262.62,262.88,800.0
2024-10-02 13:55:00,262.9,262.94,262.68,262.71,2075.0,262.9,262.94,262.68,262.71,2075.0
2024-10-02 14:00:00,262.71,262.85,262.42,262.47,2758.0,262.71,262.85,262.42,262.47,2758.0
2024-10-02 14:05:00,262.42,262.42,261.55,261.66,2187.0,262.42,262.42,261.55,261.66,2187.0
2024-10-02 14:10:00,261.78,261.86,261.73,261.75,1021.0,261.78,261.86,261.73,261.75,1021.0
2024-10-02 14:15:00,261.89,261.89,261.58,261.74,3270.0,261.89,261.89,261.58,261.74,3270.0
2024-10-02 14:20:00,261.81,261.82,261.46,261.52,1800.0,261.81,261.82,261.46,261.52,1800.0
2024-10-02 14:25:00,261.67,261.72,261.14,261.14,3282.0,261.67,261.72,261.14,261.14,3282.0
2024-10-02 14:30:00,261.44,261.8,261.43,261.8,2012.0,261.44,261.8,261.43,261.8,2012.0
2024-10-02 14:35:00,261.8,261.8,261.06,261.32,1900.0,261.8,261.8,261.06,261.32,1900.0
2024-10-02 14:40:00,261.34,261.57,260.66,260.66,3685.0,261.34,261.57,260.66,260.66,3685.0
2024-10-02 14:45:00,260.57,261.05,260.57,260.83,2679.0,260.57,261.05,260.57,260.83,2679.0
2024-10-02 14:50:00,260.81,260.81,260.6,260.75,1762.0,260.81,260.81,260.6,260.75,1762.0
2024-10-02 14:55:00,260.82,261.32,260.8,261.25,2154.0,260.82,261.32,260.8,261.25,2154.0
2024-10-02 15:00:00,261.24,261.32,261.09,261.32,3823.0,261.24,261.32,261.09,261.32,3823.0
2024-10-02 15:05:00,261.25,261.29,261.07,261.17,1948.0,261.25,261.29,261.07,261.17,1948.0
2024-10-02 15:10:00,261.24,261.45,261.23,261.44,1438.0,261.24,261.45,261.23,261.44,1438.0
2024-10-02 15:15:00,261.51,261.51,260.99,261.11,4967.0,261.51,261.51,260.99,261.11,4967.0
2024-10-02 15:20:00,261.1,261.11,260.8,260.98,3337.0,261.1,261.11,260.8,260.98,3337.0
2024-10-02 15:25:00,260.86,260.89,260.66,260.67,3420.0,260.86,260.89,260.66,260.67,3420.0
2024-10-02 15:30:00,260.67,260.67,260.2,260.3,3999.0,260.67,260.67,260.2,260.3,3999.0
2024-10-02 15:35:00,260.37,260.5,260.2,260.33,4906.0,260.37,260.5,260.2,260.33,4906.0
2024-10-02 15:40:00,260.31,260.67,260.17,260.37,13821.0,260.31,260.67,260.17,260.37,13821.0
2024-10-02 15:45:00,260.35,260.97,260.3,260.8,23775.0,260.35,260.97,260.3,260.8,23775.0
2024-10-02 15:50:00,260.94,261.22,260.83,260.9,14605.0,260.94,261.22,260.83,260.9,14605.0
2024-10-02 15:55:00,260.82,261.59,260.8,261.35,92084.0,260.82,261.59,260.8,261.35,92084.0
2024-10-03 09:30:00,258.96,261.69,258.96,261.63,5898.0,258.96,261.69,258.96,261.63,5898.0
2024-10-03 09:35:00,261.69,262.71,260.5,260.63,3146.0,261.69,262.71,260.5,260.63,3146.0
2024-10-03 09:40:00,259.92,260.46,258.94,259.0,2796.0,259.92,260.46,258.94,259.0,2796.0
2024-10-03 09:45:00,258.63,258.98,256.0,256.0,7525.0,258.63,258.98,256.0,256.0,7525.0
2024-10-03 09:50:00,256.51,256.51,255.01,256.12,8221.0,256.51,256.51,255.01,256.12,8221.0
2024-10-03 09:55:00,256.5,256.93,256.12,256.93,1067.0,256.5,256.93,256.12,256.93,1067.0
2024-10-03 10:00:00,257.84,258.55,257.26,257.92,6805.0,257.84,258.55,257.26,257.92,6805.0
2024-10-03 10:05:00,258.4,258.67,258.05,258.22,4323.0,258.4,258.67,258.05,258.22,4323.0
2024-10-03 10:10:00,258.76,258.77,257.23,257.45,4514.0,258.76,258.77,257.23,257.45,4514.0
2024-10-03 10:15:00,257.31,258.06,257.31,257.78,1500.0,257.31,258.06,257.31,257.78,1500.0
2024-10-03 10:20:00,257.62,257.63,256.63,256.71,1500.0,257.62,257.63,256.63,256.71,1500.0
2024-10-03 10:25:00,257.2,257.2,256.83,256.96,1681.0,257.2,257.2,256.83,256.96,1681.0
2024-10-03 10:30:00,256.89,257.33,256.75,257.13,3342.0,256.89,257.33,256.75,257.13,3342.0
2024-10-03 10:35:00,257.14,257.14,256.68,256.88,2203.0,257.14,257.14,256.68,256.88,2203.0
2024-10-03 10:40:00,256.82,256.83,256.41,256.51,2572.0,256.82,256.83,256.41,256.51,2572.0
2024-10-03 10:45:00,256.39,257.4,256.39,257.25,3935.0,256.39,257.4,256.39,257.25,3935.0
2024-10-03 10:50:00,257.44,257.73,257.44,257.66,800.0,257.44,257.73,257.44,257.66,800.0
2024-10-03 10:55:00,257.85,257.85,257.23,257.23,1203.0,257.85,257.85,257.23,257.23,1203.0
2024-10-03 11:00:00,256.96,257.03,256.54,256.54,2240.0,256.96,257.03,256.54,256.54,2240.0
2024-10-03 11:05:00,256.54,257.56,256.54,257.19,2000.0,256.54,257.56,256.54,257.19,2000.0
2024-10-03 11:10:00,257.41,257.73,257.17,257.73,2680.0,257.41,257.73,257.17,257.73,2680.0
2024-10-03 11:15:00,257.84,257.84,257.19,257.19,6138.0,257.84,257.84,257.19,257.19,6138.0
2024-10-03 11:20:00,257.41,257.82,257.41,257.82,1690.0,257.41,257.82,257.41,257.82,1690.0
2024-10-03 11:25:00,257.98,258.11,257.68,257.94,2100.0,257.98,258.11,257.68,257.94,2100.0
2024-10-03 11:30:00,257.96,258.43,257.92,258.13,3894.0,257.96,258.43,257.92,258.13,3894.0
2024-10-03 11:35:00,257.97,258.14,257.92,257.92,300.0,257.97,258.14,257.92,257.92,300.0
2024-10-03 11:40:00,257.97,258.34,257.97,258.34,400.0,257.97,258.34,257.97,258.34,400.0
2024-10-03 11:45:00,258.33,258.83,258.32,258.66,3060.0,258.33,258.83,258.32,258.66,3060.0
2024-10-03 11:50:00,258.88,259.12,258.88,258.96,2236.0,258.88,259.12,258.88,258.96,2236.0
2024-10-03 11:55:00,258.95,258.96,258.76,258.76,779.0,258.95,258.96,258.76,258.76,779.0
2024-10-03 12:00:00,258.75,259.1,258.75,258.91,1940.0,258.75,259.1,258.75,258.91,1940.0
2024-10-03 12:05:00,258.92,258.92,258.91,258.92,200.0,258.92,258.92,258.91,258.92,200.0
2024-10-03 12:10:00,258.87,259.17,258.87,259.17,688.0,258.87,259.17,258.87,259.17,688.0
2024-10-03 12:15:00,259.19,259.39,259.18,259.19,2474.0,259.19,259.39,259.18,259.19,2474.0
2024-10-03 12:20:00,259.16,259.29,259.04,259.15,1583.0,259.16,259.29,259.04,259.15,1583.0
2024-10-03 12:25:00,259.03,259.14,258.63,258.7,7099.0,259.03,259.14,258.63,258.7,7099.0
2024-10-03 12:30:00,258.54,258.54,258.51,258.54,1604.0,258.54,258.54,258.51,258.54,1604.0
2024-10-03 12:35:00,258.54,258.74,258.07,258.07,4112.0,258.54,258.74,258.07,258.07,4112.0
2024-10-03 12:40:00,258.01,258.05,257.69,257.79,831.0,258.01,258.05,257.69,257.79,831.0
2024-10-03 12:45:00,257.65,257.96,257.27,257.27,1400.0,257.65,257.96,257.27,257.27,1400.0
2024-10-03 12:50:00,257.55,257.55,257.36,257.4,1300.0,257.55,257.55,257.36,257.4,1300.0
2024-10-03 12:55:00,257.66,258.19,257.59,257.85,3898.0,257.66,258.19,257.59,257.85,3898.0
2024-10-03 13:00:00,257.74,257.83,257.53,257.83,1460.0,257.74,257.83,257.53,257.83,1460.0
2024-10-03 13:05:00,257.91,258.43,257.9,258.28,3033.0,257.91,258.43,257.9,258.28,3033.0
2024-10-03 13:10:00,258.22,258.44,258.14,258.33,2282.0,258.22,258.44,258.14,258.33,2282.0
2024-10-03 13:15:00,258.18,258.24,258.08,258.09,1045.0,258.18,258.24,258.08,258.09,1045.0
2024-10-03 13:20:00,258.25,258.62,258.21,258.62,1366.0,258.25,258.62,258.21,258.62,1366.0
2024-10-03 13:25:00,258.62,258.9,258.29,258.29,5223.0,258.62,258.9,258.29,258.29,5223.0
2024-10-03 13:30:00,258.19,258.51,257.98,258.51,3000.0,258.19,258.51,257.98,258.51,3000.0
2024-10-03 13:35:00,258.56,258.58,258.15,258.29,1990.0,258.56,258.58,258.15,258.29,1990.0
2024-10-03 13:40:00,258.09,258.22,257.75,258.11,3312.0,258.09,258.22,257.75,258.11,3312.0
2024-10-03 13:45:00,258.25,258.52,258.25,258.49,1000.0,258.25,258.52,258.25,258.49,1000.0
2024-10-03 13:50:00,258.3,258.5,257.98,257.98,5637.0,258.3,258.5,257.98,257.98,5637.0
2024-10-03 13:55:00,258.1,258.42,258.1,258.39,3418.0,258.1,258.42,258.1,258.39,3418.0
2024-10-03 14:00:00,258.44,258.5,258.35,258.44,1125.0,258.44,258.5,258.35,258.44,1125.0
2024-10-03 14:05:00,258.44,258.59,258.16,258.29,2519.0,258.44,258.59,258.16,258.29,2519.0
2024-10-03 14:10:00,258.12,258.29,257.69,258.09,14155.0,258.12,258.29,257.69,258.09,14155.0
2024-10-03 14:15:00,258.09,258.49,257.89,258.49,3383.0,258.09,258.49,257.89,258.49,3383.0
2024-10-03 14:20:00,258.49,258.5,258.05,258.2,7480.0,258.49,258.5,258.05,258.2,7480.0
2024-10-03 14:25:00,258.11,258.54,258.05,258.52,3713.0,258.11,258.54,258.05,258.52,3713.0
2024-10-03 14:30:00,258.43,258.43,258.21,258.28,1502.0,258.43,258.43,258.21,258.28,1502.0
2024-10-03 14:35:00,258.28,258.58,258.27,258.53,2364.0,258.28,258.58,258.27,258.53,2364.0
2024-10-03 14:40:00,258.67,258.7,258.41,258.57,5780.0,258.67,258.7,258.41,258.57,5780.0
2024-10-03 14:45:00,258.54,258.69,258.23,258.42,4028.0,258.54,258.69,258.23,258.42,4028.0
2024-10-03 14:50:00,258.51,258.54,258.24,258.43,3776.0,258.51,258.54,258.24,258.43,3776.0
2024-10-03 14:55:00,258.3,258.4,258.13,258.19,3662.0,258.3,258.4,258.13,258.19,3662.0
2024-10-03 15:00:00,258.15,258.24,257.77,258.24,4812.0,258.15,258.24,257.77,258.24,4812.0
2024-10-03 15:05:00,258.22,258.47,258.21,258.4,1920.0,258.22,258.47,258.21,258.4,1920.0
2024-10-03 15:10:00,258.33,258.39,258.27,258.29,1825.0,258.33,258.39,258.27,258.29,1825.0
2024-10-03 15:15:00,258.34,258.9,258.33,258.81,3352.0,258.34,258.9,258.33,258.81,3352.0
2024-10-03 15:20:00,258.89,259.0,258.77,258.94,2942.0,258.89,259.0,258.77,258.94,2942.0
2024-10-03 15:25:00,258.95,258.96,258.59,258.83,6391.0,258.95,258.96,258.59,258.83,6391.0
2024-10-03 15:30:00,258.79,258.79,258.46,258.48,3954.0,258.79,258.79,258.46,258.48,3954.0
2024-10-03 15:35:00,258.44,259.05,258.32,258.99,10322.0,258.44,259.05,258.32,258.99,10322.0
2024-10-03 15:40:00,258.99,259.02,258.29,258.35,7494.0,258.99,259.02,258.29,258.35,7494.0
2024-10-03 15:45:00,258.35,258.7,258.12,258.57,11767.0,258.35,258.7,258.12,258.57,11767.0
2024-10-03 15:50:00,258.51,258.95,258.4,258.89,15193.0,258.51,258.95,258.4,258.89,15193.0
2024-10-03 15:55:00,258.87,260.15,258.87,259.76,59671.0,258.87,260.15,258.87,259.76,59671.0
2024-10-04 09:30:00,262.94,267.51,261.85,266.74,48691.0,262.94,267.51,261.85,266.74,48691.0
2024-10-04 09:35:00,266.07,267.6,265.79,266.04,89570.0,266.07,267.6,265.79,266.04,89570.0
2024-10-04 09:40:00,266.13,267.46,265.77,267.23,6147.0,266.13,267.46,265.77,267.23,6147.0
2024-10-04 09:45:00,266.45,266.89,265.71,266.09,8819.0,266.45,266.89,265.71,266.09,8819.0
2024-10-04 09:50:00,265.88,266.09,264.83,264.84,11121.0,265.88,266.09,264.83,264.84,11121.0
2024-10-04 09:55:00,264.71,266.24,263.99,265.42,11512.0,264.71,266.24,263.99,265.42,11512.0
2024-10-04 10:00:00,265.39,265.42,264.21,264.44,3892.0,265.39,265.42,264.21,264.44,3892.0
2024-10-04 10:05:00,264.45,265.93,264.28,264.5,15031.0,264.45,265.93,264.28,264.5,15031.0
2024-10-04 10:10:00,264.27,265.78,264.27,265.78,3000.0,264.27,265.78,264.27,265.78,3000.0
2024-10-04 10:15:00,266.14,266.87,265.97,265.97,2080.0,266.14,266.87,265.97,265.97,2080.0
2024-10-04 10:20:00,266.08,266.2,264.79,264.85,6196.0,266.08,266.2,264.79,264.85,6196.0
2024-10-04 10:25:00,265.07,265.14,264.05,264.07,3693.0,265.07,265.14,264.05,264.07,3693.0
2024-10-04 10:30:00,263.9,264.9,262.39,262.71,7918.0,263.9,264.9,262.39,262.71,7918.0
2024-10-04 10:35:00,262.72,263.03,262.71,262.84,752.0,262.72,263.03,262.71,262.84,752.0
2024-10-04 10:40:00,262.35,262.79,261.73,262.16,4983.0,262.35,262.79,261.73,262.16,4983.0
2024-10-04 10:45:00,262.67,262.86,262.12,262.66,1954.0,262.67,262.86,262.12,262.66,1954.0
2024-10-04 10:50:00,262.63,263.77,262.62,263.77,500.0,262.63,263.77,262.62,263.77,500.0
2024-10-04 10:55:00,263.63,263.84,263.51,263.8,2011.0,263.63,263.84,263.51,263.8,2011.0
2024-10-04 11:00:00,264.08,264.24,263.51,263.79,10388.0,264.08,264.24,263.51,263.79,10388.0
2024-10-04 11:05:00,263.79,263.85,262.36,262.43,6950.0,263.79,263.85,262.36,262.43,6950.0
2024-10-04 11:10:00,262.44,262.47,261.79,261.79,3695.0,262.44,262.47,261.79,261.79,3695.0
2024-10-04 11:15:00,261.62,261.62,260.71,260.77,3923.0,261.62,261.62,260.71,260.77,3923.0
2024-10-04 11:20:00,260.78,260.91,259.69,260.3,2154.0,260.78,260.91,259.69,260.3,2154.0
2024-10-04 11:25:00,260.09,260.13,259.7,260.06,3603.0,260.09,260.13,259.7,260.06,3603.0
2024-10-04 11:30:00,259.87,260.1,259.44,259.77,10387.0,259.87,260.1,259.44,259.77,10387.0
2024-10-04 11:35:00,259.98,260.46,259.75,260.28,2413.0,259.98,260.46,259.75,260.28,2413.0
2024-10-04 11:40:00,260.51,260.78,259.74,259.74,7210.0,260.51,260.78,259.74,259.74,7210.0
2024-10-04 11:45:00,259.63,259.64,259.38,259.51,2364.0,259.63,259.64,259.38,259.51,2364.0
2024-10-04 11:50:00,259.51,260.26,259.37,260.26,5381.0,259.51,260.26,259.37,260.26,5381.0
2024-10-04 11:55:00,260.46,261.14,260.46,261.08,3625.0,260.46,261.14,260.46,261.08,3625.0
2024-10-04 12:00:00,260.73,261.07,260.22,260.23,3442.0,260.73,261.07,260.22,260.23,3442.0
2024-10-04 12:05:00,260.39,260.96,260.39,260.88,1740.0,260.39,260.96,260.39,260.88,1740.0
2024-10-04 12:10:00,260.89,261.19,260.82,261.1,900.0,260.89,261.19,260.82,261.1,900.0
2024-10-04 12:15:00,261.18,261.62,260.82,261.61,1500.0,261.18,261.62,260.82,261.61,1500.0
2024-10-04 12:20:00,261.61,261.63,260.99,260.99,3801.0,261.61,261.63,260.99,260.99,3801.0
2024-10-04 12:25:00,261.1,261.15,261.01,261.02,400.0,261.1,261.15,261.01,261.02,400.0
2024-10-04 12:30:00,261.17,261.96,261.1,261.96,2413.0,261.17,261.96,261.1,261.96,2413.0
2024-10-04 12:35:00,261.98,262.81,261.98,262.81,945.0,261.98,262.81,261.98,262.81,945.0
2024-10-04 12:40:00,262.58,263.11,262.58,263.09,1000.0,262.58,263.11,262.58,263.09,1000.0
2024-10-04 12:45:00,263.22,263.51,263.21,263.51,900.0,263.22,263.51,263.21,263.51,900.0
2024-10-04 12:50:00,263.53,263.53,262.84,262.97,3247.0,263.53,263.53,262.84,262.97,3247.0
2024-10-04 12:55:00,262.97,262.97,262.97,262.97,0.0,262.97,262.97,262.97,262.97,0.0
2024-10-04 13:00:00,262.74,262.84,262.25,262.47,3600.0,262.74,262.84,262.25,262.47,3600.0
2024-10-04 13:05:00,262.3,262.3,262.05,262.05,2343.0,262.3,262.3,262.05,262.05,2343.0
2024-10-04 13:10:00,261.85,261.95,261.71,261.71,1250.0,261.85,261.95,261.71,261.71,1250.0
2024-10-04 13:15:00,261.51,261.81,261.5,261.67,5381.0,261.51,261.81,261.5,261.67,5381.0
2024-10-04 13:20:00,261.67,261.67,260.78,260.78,2198.0,261.67,261.67,260.78,260.78,2198.0
2024-10-04 13:25:00,260.71,260.9,260.7,260.9,650.0,260.71,260.9,260.7,260.9,650.0
2024-10-04 13:30:00,260.91,261.05,260.62,260.69,2755.0,260.91,261.05,260.62,260.69,2755.0
2024-10-04 13:35:00,260.74,260.8,260.28,260.56,3200.0,260.74,260.8,260.28,260.56,3200.0
2024-10-04 13:40:00,260.72,261.39,260.71,261.29,600.0,260.72,261.39,260.71,261.29,600.0
2024-10-04 13:45:00,261.19,261.3,260.77,260.8,1995.0,261.19,261.3,260.77,260.8,1995.0
2024-10-04 13:50:00,260.89,260.89,260.66,260.66,965.0,260.89,260.89,260.66,260.66,965.0
2024-10-04 13:55:00,260.74,261.2,260.49,261.0,10416.0,260.74,261.2,260.49,261.0,10416.0
2024-10-04 14:00:00,261.01,261.73,261.01,261.73,1004.0,261.01,261.73,261.01,261.73,1004.0
2024-10-04 14:05:00,261.62,261.62,261.0,261.29,3684.0,261.62,261.62,261.0,261.29,3684.0
2024-10-04 14:10:00,261.41,261.56,261.33,261.38,1548.0,261.41,261.56,261.33,261.38,1548.0
2024-10-04 14:15:00,261.22,261.52,261.1,261.52,2000.0,261.22,261.52,261.1,261.52,2000.0
2024-10-04 14:20:00,261.56,261.88,261.56,261.59,2634.0,261.56,261.88,261.56,261.59,2634.0
2024-10-04 14:25:00,261.59,261.79,261.59,261.79,1355.0,261.59,261.79,261.59,261.79,1355.0
2024-10-04 14:30:00,261.73,262.13,261.58,262.13,4122.0,261.73,262.13,261.58,262.13,4122.0
2024-10-04 14:35:00,262.17,262.17,262.05,262.14,820.0,262.17,262.17,262.05,262.14,820.0
2024-10-04 14:40:00,262.23,262.34,261.91,262.3,5632.0,262.23,262.34,261.91,262.3,5632.0
2024-10-04 14:45:00,262.48,262.66,262.42,262.56,3010.0,262.48,262.66,262.42,262.56,3010.0
2024-10-04 14:50:00,262.56,262.74,262.56,262.57,2415.0,262.56,262.74,262.56,262.57,2415.0
2024-10-04 14:55:00,262.56,263.01,262.55,262.76,7005.0,262.56,263.01,262.55,262.76,7005.0
2024-10-04 15:00:00,262.76,262.82,262.64,262.82,1996.0,262.76,262.82,262.64,262.82,1996.0
2024-10-04 15:05:00,263.05,263.32,262.98,263.07,4537.0,263.05,263.32,262.98,263.07,4537.0
2024-10-04 15:10:00,263.19,263.39,263.04,263.34,3254.0,263.19,263.39,263.04,263.34,3254.0
2024-10-04 15:15:00,263.38,263.53,263.35,263.53,935.0,263.38,263.53,263.35,263.53,935.0
2024-10-04 15:20:00,263.53,263.82,263.5,263.5,4409.0,263.53,263.82,263.5,263.5,4409.0
2024-10-04 15:25:00,263.55,263.76,263.4,263.76,2688.0,263.55,263.76,263.4,263.76,2688.0
2024-10-04 15:30:00,263.73,264.03,263.61,263.93,6096.0,263.73,264.03,263.61,263.93,6096.0
2024-10-04 15:35:00,263.93,264.34,263.69,264.32,5892.0,263.93,264.34,263.69,264.32,5892.0
2024-10-04 15:40:00,264.27,264.44,264.13,264.35,7942.0,264.27,264.44,264.13,264.35,7942.0
2024-10-04 15:45:00,264.31,264.45,263.64,264.13,18743.0,264.31,264.45,263.64,264.13,18743.0
2024-10-04 15:50:00,264.13,264.24,263.53,263.53,18367.0,264.13,264.24,263.53,263.53,18367.0
2024-10-04 15:55:00,263.53,264.39,263.5,264.21,61094.0,263.53,264.39,263.5,264.21,61094.0
2024-10-07 09:30:00,260.51,263.19,259.68,259.68,10194.0,260.51,263.19,259.68,259.68,10194.0
2024-10-07 09:35:00,259.76,259.76,258.19,258.19,300.0,259.76,259.76,258.19,258.19,300.0
2024-10-07 09:40:00,258.55,258.64,257.38,257.81,3868.0,258.55,258.64,257.38,257.81,3868.0
2024-10-07 09:45:00,257.73,257.79,255.03,255.33,12046.0,257.73,257.79,255.03,255.33,12046.0
2024-10-07 09:50:00,255.35,255.58,254.14,254.55,8080.0,255.35,255.58,254.14,254.55,8080.0
2024-10-07 09:55:00,254.64,255.01,253.45,253.52,9660.0,254.64,255.01,253.45,253.52,9660.0
2024-10-07 10:00:00,253.9,254.3,253.17,254.18,8746.0,253.9,254.3,253.17,254.18,8746.0
2024-10-07 10:05:00,253.83,254.18,253.33,253.64,5130.0,253.83,254.18,253.33,253.64,5130.0
2024-10-07 10:10:00,253.75,254.9,253.63,253.68,15011.0,253.75,254.9,253.63,253.68,15011.0
2024-10-07 10:15:00,254.0,254.75,253.77,254.23,5047.0,254.0,254.75,253.77,254.23,5047.0
2024-10-07 10:20:00,254.16,254.16,253.49,253.5,2298.0,254.16,254.16,253.49,253.5,2298.0
2024-10-07 10:25:00,253.51,253.75,252.99,253.43,9197.0,253.51,253.75,252.99,253.43,9197.0
2024-10-07 10:30:00,253.43,253.6,252.32,252.73,5458.0,253.43,253.6,252.32,252.73,5458.0
2024-10-07 10:35:00,252.72,252.93,251.77,251.78,3707.0,252.72,252.93,251.77,251.78,3707.0
2024-10-07 10:40:00,251.72,251.94,250.84,251.25,19995.0,251.72,251.94,250.84,251.25,19995.0
2024-10-07 10:45:00,251.22,251.46,250.82,251.36,7197.0,251.22,251.46,250.82,251.36,7197.0
2024-10-07 10:50:00,251.36,251.84,251.35,251.71,10451.0,251.36,251.84,251.35,251.71,10451.0
2024-10-07 10:55:00,251.75,251.75,250.24,250.24,6345.0,251.75,251.75,250.24,250.24,6345.0
2024-10-07 11:00:00,250.27,251.05,249.87,250.75,12270.0,250.27,251.05,249.87,250.75,12270.0
2024-10-07 11:05:00,250.79,251.11,250.76,251.0,1500.0,250.79,251.11,250.76,251.0,1500.0
2024-10-07 11:10:00,250.94,251.03,250.5,250.51,900.0,250.94,251.03,250.5,250.51,900.0
2024-10-07 11:15:00,250.38,250.62,250.14,250.49,3919.0,250.38,250.62,250.14,250.49,3919.0
2024-10-07 11:20:00,250.47,250.52,249.75,249.75,6901.0,250.47,250.52,249.75,249.75,6901.0
2024-10-07 11:25:00,249.83,250.37,249.83,250.21,6359.0,249.83,250.37,249.83,250.21,6359.0
2024-10-07 11:30:00,250.52,251.15,250.29,250.99,12729.0,250.52,251.15,250.29,250.99,12729.0
2024-10-07 11:35:00,251.01,251.01,250.71,250.71,1815.0,251.01,251.01,250.71,250.71,1815.0
2024-10-07 11:40:00,250.72,250.89,250.56,250.6,2696.0,250.72,250.89,250.56,250.6,2696.0
2024-10-07 11:45:00,250.81,251.23,250.81,251.09,1574.0,250.81,251.23,250.81,251.09,1574.0
2024-10-07 11:50:00,251.17,251.29,250.4,250.55,2230.0,251.17,251.29,250.4,250.55,2230.0
2024-10-07 11:55:00,250.59,250.78,250.5,250.64,4500.0,250.59,250.78,250.5,250.64,4500.0
2024-10-07 12:00:00,250.64,250.79,250.64,250.76,1658.0,250.64,250.79,250.64,250.76,1658.0
2024-10-07 12:05:00,250.8,250.89,250.0,250.02,2504.0,250.8,250.89,250.0,250.02,2504.0
2024-10-07 12:10:00,250.09,250.27,249.94,249.95,1625.0,250.09,250.27,249.94,249.95,1625.0
2024-10-07 12:15:00,250.16,250.5,250.06,250.41,2557.0,250.16,250.5,250.06,250.41,2557.0
2024-10-07 12:20:00,250.41,250.64,250.16,250.38,2522.0,250.41,250.64,250.16,250.38,2522.0
2024-10-07 12:25:00,250.82,250.82,250.49,250.49,3117.0,250.82,250.82,250.49,250.49,3117.0
2024-10-07 12:30:00,250.64,250.79,250.48,250.57,1536.0,250.64,250.79,250.48,250.57,1536.0
2024-10-07 12:35:00,250.4,250.5,250.05,250.42,5032.0,250.4,250.5,250.05,250.42,5032.0
2024-10-07 12:40:00,250.08,250.23,249.47,249.84,2227.0,250.08,250.23,249.47,249.84,2227.0
2024-10-07 12:45:00,249.65,249.82,249.15,249.16,6000.0,249.65,249.82,249.15,249.16,6000.0
2024-10-07 12:50:00,249.59,250.15,249.47,249.98,3308.0,249.59,250.15,249.47,249.98,3308.0
2024-10-07 12:55:00,249.86,250.16,249.71,249.94,700.0,249.86,250.16,249.71,249.94,700.0
2024-10-07 13:00:00,250.07,250.16,249.68,249.86,1830.0,250.07,250.16,249.68,249.86,1830.0
2024-10-07 13:05:00,249.84,249.84,249.43,249.63,3755.0,249.84,249.84,249.43,249.63,3755.0
2024-10-07 13:10:00,249.66,249.88,249.45,249.76,8275.0,249.66,249.88,249.45,249.76,8275.0
2024-10-07 13:15:00,249.75,249.82,249.5,249.51,2421.0,249.75,249.82,249.5,249.51,2421.0
2024-10-07 13:20:00,249.74,249.74,249.5,249.56,2364.0,249.74,249.74,249.5,249.56,2364.0
2024-10-07 13:25:00,249.35,249.56,249.35,249.42,809.0,249.35,249.56,249.35,249.42,809.0
2024-10-07 13:30:00,249.26,249.35,248.77,248.81,4892.0,249.26,249.35,248.77,248.81,4892.0
2024-10-07 13:35:00,248.94,249.05,248.78,249.02,2002.0,248.94,249.05,248.78,249.02,2002.0
2024-10-07 13:40:00,248.79,248.85,248.66,248.66,1174.0,248.79,248.85,248.66,248.66,1174.0
2024-10-07 13:45:00,248.75,248.83,248.36,248.36,8189.0,248.75,248.83,248.36,248.36,8189.0
2024-10-07 13:50:00,248.06,248.28,247.4,247.62,7863.0,248.06,248.28,247.4,247.62,7863.0
2024-10-07 13:55:00,247.4,247.6,247.16,247.34,8695.0,247.4,247.6,247.16,247.34,8695.0
2024-10-07 14:00:00,247.1,247.31,246.76,246.81,2076.0,247.1,247.31,246.76,246.81,2076.0
2024-10-07 14:05:00,246.93,246.93,246.81,246.87,500.0,246.93,246.93,246.81,246.87,500.0
2024-10-07 14:10:00,246.84,246.89,246.44,246.84,10282.0,246.84,246.89,246.44,246.84,10282.0
2024-10-07 14:15:00,246.84,246.85,246.41,246.41,6550.0,246.84,246.85,246.41,246.41,6550.0
2024-10-07 14:20:00,246.48,246.48,246.22,246.36,5992.0,246.48,246.48,246.22,246.36,5992.0
2024-10-07 14:25:00,246.35,246.96,245.68,245.68,26309.0,246.35,246.96,245.68,245.68,26309.0
2024-10-07 14:30:00,245.68,246.35,244.81,246.34,15081.0,245.68,246.35,244.81,246.34,15081.0
2024-10-07 14:35:00,246.12,246.35,245.66,245.93,9813.0,246.12,246.35,245.66,245.93,9813.0
2024-10-07 14:40:00,245.93,246.09,245.24,245.24,5232.0,245.93,246.09,245.24,245.24,5232.0
2024-10-07 14:45:00,245.24,245.28,244.77,245.06,4961.0,245.24,245.28,244.77,245.06,4961.0
2024-10-07 14:50:00,244.96,245.43,244.71,244.93,8533.0,244.96,245.43,244.71,244.93,8533.0
2024-10-07 14:55:00,244.97,245.48,244.77,245.4,10664.0,244.97,245.48,244.77,245.4,10664.0
2024-10-07 15:00:00,245.4,245.51,245.07,245.48,8735.0,245.4,245.51,245.07,245.48,8735.0
2024-10-07 15:05:00,245.38,246.86,245.38,246.76,27763.0,245.38,246.86,245.38,246.76,27763.0
2024-10-07 15:10:00,246.76,246.77,245.98,246.41,12071.0,246.76,246.77,245.98,246.41,12071.0
2024-10-07 15:15:00,246.33,246.86,246.19,246.79,5784.0,246.33,246.86,246.19,246.79,5784.0
2024-10-07 15:20:00,246.69,247.08,246.41,246.93,7353.0,246.69,247.08,246.41,246.93,7353.0
2024-10-07 15:25:00,246.95,247.01,245.88,246.22,9792.0,246.95,247.01,245.88,246.22,9792.0
2024-10-07 15:30:00,246.23,246.71,245.97,246.71,6439.0,246.23,246.71,245.97,246.71,6439.0
2024-10-07 15:35:00,246.7,248.08,246.67,247.62,36638.0,246.7,248.08,246.67,247.62,36638.0
2024-10-07 15:40:00,247.66,247.73,247.14,247.54,10427.0,247.66,247.73,247.14,247.54,10427.0
2024-10-07 15:45:00,247.54,248.05,247.4,248.05,15752.0,247.54,248.05,247.4,248.05,15752.0
2024-10-07 15:50:00,248.05,248.59,247.77,248.12,27516.0,248.05,248.59,247.77,248.12,27516.0
2024-10-07 15:55:00,248.18,248.54,247.94,248.0,98854.0,248.18,248.54,247.94,248.0,98854.0
2024-10-08 09:30:00,249.2,249.55,247.16,247.17,5476.0,249.2,249.55,247.16,247.17,5476.0
2024-10-08 09:35:00,247.41,247.81,247.15,247.46,2917.0,247.41,247.81,247.15,247.46,2917.0
2024-10-08 09:40:00,247.46,248.73,247.45,248.55,3902.0,247.46,248.73,247.45,248.55,3902.0
2024-10-08 09:45:00,248.59,249.86,248.52,249.86,15379.0,248.59,249.86,248.52,249.86,15379.0
2024-10-08 09:50:00,249.46,249.86,249.45,249.63,1425.0,249.46,249.86,249.45,249.63,1425.0
2024-10-08 09:55:00,249.63,250.27,249.62,249.73,11938.0,249.63,250.27,249.62,249.73,11938.0
2024-10-08 10:00:00,249.71,250.59,249.5,250.32,9998.0,249.71,250.59,249.5,250.32,9998.0
2024-10-08 10:05:00,250.27,250.56,249.92,250.18,2861.0,250.27,250.56,249.92,250.18,2861.0
2024-10-08 10:10:00,250.18,250.18,249.16,249.16,3851.0,250.18,250.18,249.16,249.16,3851.0
2024-10-08 10:15:00,249.48,250.0,249.47,250.0,3976.0,249.48,250.0,249.47,250.0,3976.0
2024-10-08 10:20:00,249.7,250.27,249.62,249.62,3085.0,249.7,250.27,249.62,249.62,3085.0
2024-10-08 10:25:00,249.79,250.12,249.43,249.75,1000.0,249.79,250.12,249.43,249.75,1000.0
2024-10-08 10:30:00,249.78,250.23,249.78,250.23,2292.0,249.78,250.23,249.78,250.23,2292.0
2024-10-08 10:35:00,250.2,250.41,250.19,250.29,800.0,250.2,250.41,250.19,250.29,800.0
2024-10-08 10:40:00,250.69,251.51,249.84,250.51,9490.0,250.69,251.51,249.84,250.51,9490.0
2024-10-08 10:45:00,250.73,251.15,250.67,250.71,2094.0,250.73,251.15,250.67,250.71,2094.0
2024-10-08 10:50:00,251.13,251.47,250.7,250.71,2876.0,251.13,251.47,250.7,250.71,2876.0
2024-10-08 10:55:00,250.74,250.88,250.64,250.88,617.0,250.74,250.88,250.64,250.88,617.0
2024-10-08 11:00:00,250.7,250.92,250.46,250.63,1400.0,250.7,250.92,250.46,250.63,1400.0
2024-10-08 11:05:00,250.76,251.0,250.76,251.0,2335.0,250.76,251.0,250.76,251.0,2335.0
2024-10-08 11:10:00,250.98,251.0,250.56,250.94,1901.0,250.98,251.0,250.56,250.94,1901.0
2024-10-08 11:15:00,250.8,251.03,250.79,251.03,600.0,250.8,251.03,250.79,251.03,600.0
2024-10-08 11:20:00,251.04,251.57,251.02,251.36,4776.0,251.04,251.57,251.02,251.36,4776.0
2024-10-08 11:25:00,251.52,251.99,251.52,251.99,1005.0,251.52,251.99,251.52,251.99,1005.0
2024-10-08 11:30:00,251.99,252.0,251.46,251.54,2079.0,251.99,252.0,251.46,251.54,2079.0
2024-10-08 11:35:00,251.77,251.83,251.26,251.73,1921.0,251.77,251.83,251.26,251.73,1921.0
2024-10-08 11:40:00,251.74,251.96,251.73,251.85,515.0,251.74,251.96,251.73,251.85,515.0
2024-10-08 11:45:00,251.77,251.98,251.77,251.96,12558.0,251.77,251.98,251.77,251.96,12558.0
2024-10-08 11:50:00,251.97,252.51,251.8,252.34,3606.0,251.97,252.51,251.8,252.34,3606.0
2024-10-08 11:55:00,252.4,252.63,252.28,252.5,7185.0,252.4,252.63,252.28,252.5,7185.0
2024-10-08 12:00:00,252.53,252.72,252.21,252.39,1837.0,252.53,252.72,252.21,252.39,1837.0
2024-10-08 12:05:00,252.58,252.7,252.15,252.25,2699.0,252.58,252.7,252.15,252.25,2699.0
2024-10-08 12:10:00,252.18,252.26,252.15,252.18,400.0,252.18,252.26,252.15,252.18,400.0
2024-10-08 12:15:00,252.13,252.13,252.08,252.09,200.0,252.13,252.13,252.08,252.09,200.0
2024-10-08 12:20:00,251.97,252.19,251.77,251.78,1361.0,251.97,252.19,251.77,251.78,1361.0
2024-10-08 12:25:00,251.82,252.22,251.71,252.22,1892.0,251.82,252.22,251.71,252.22,1892.0
2024-10-08 12:30:00,252.12,252.14,252.0,252.13,2882.0,252.12,252.14,252.0,252.13,2882.0
2024-10-08 12:35:00,251.98,252.37,251.98,252.23,3329.0,251.98,252.37,251.98,252.23,3329.0
2024-10-08 12:40:00,252.36,252.39,252.22,252.38,1250.0,252.36,252.39,252.22,252.38,1250.0
2024-10-08 12:45:00,252.4,252.6,252.1,252.46,11353.0,252.4,252.6,252.1,252.46,11353.0
2024-10-08 12:50:00,252.52,252.76,252.51,252.76,2718.0,252.52,252.76,252.51,252.76,2718.0
2024-10-08 12:55:00,252.6,252.74,252.31,252.41,7712.0,252.6,252.74,252.31,252.41,7712.0
2024-10-08 13:00:00,252.46,252.46,251.76,251.86,3958.0,252.46,252.46,251.76,251.86,3958.0
2024-10-08 13:05:00,251.88,251.88,251.32,251.45,8615.0,251.88,251.88,251.32,251.45,8615.0
2024-10-08 13:10:00,251.55,251.8,251.54,251.75,2627.0,251.55,251.8,251.54,251.75,2627.0
2024-10-08 13:15:00,251.8,251.8,251.02,251.03,2009.0,251.8,251.8,251.02,251.03,2009.0
2024-10-08 13:20:00,251.05,251.17,250.99,251.09,1338.0,251.05,251.17,250.99,251.09,1338.0
2024-10-08 13:25:00,251.11,251.4,251.11,251.4,1011.0,251.11,251.4,251.11,251.4,1011.0
2024-10-08 13:30:00,251.25,251.37,251.24,251.37,1357.0,251.25,251.37,251.24,251.37,1357.0
2024-10-08 13:35:00,251.41,251.48,251.08,251.25,2758.0,251.41,251.48,251.08,251.25,2758.0
2024-10-08 13:40:00,251.33,251.5,251.33,251.5,772.0,251.33,251.5,251.33,251.5,772.0
2024-10-08 13:45:00,251.5,251.68,251.49,251.68,900.0,251.5,251.68,251.49,251.68,900.0
2024-10-08 13:50:00,251.71,251.89,251.71,251.86,1400.0,251.71,251.89,251.71,251.86,1400.0
2024-10-08 13:55:00,251.89,252.21,251.88,252.21,6957.0,251.89,252.21,251.88,252.21,6957.0
2024-10-08 14:00:00,252.1,252.27,252.08,252.27,600.0,252.1,252.27,252.08,252.27,600.0
2024-10-08 14:05:00,252.25,252.26,251.69,251.79,6280.0,252.25,252.26,251.69,251.79,6280.0
2024-10-08 14:10:00,251.84,251.86,251.72,251.73,1242.0,251.84,251.86,251.72,251.73,1242.0
2024-10-08 14:15:00,251.73,252.0,251.67,251.91,1101.0,251.73,252.0,251.67,251.91,1101.0
2024-10-08 14:20:00,251.86,251.96,251.72,251.81,4365.0,251.86,251.96,251.72,251.81,4365.0
2024-10-08 14:25:00,251.93,252.02,251.8,252.01,2177.0,251.93,252.02,251.8,252.01,2177.0
2024-10-08 14:30:00,251.88,251.92,251.4,251.41,2901.0,251.88,251.92,251.4,251.41,2901.0
2024-10-08 14:35:00,251.55,251.94,251.51,251.9,2513.0,251.55,251.94,251.51,251.9,2513.0
2024-10-08 14:40:00,252.04,252.04,251.8,251.91,2960.0,252.04,252.04,251.8,251.91,2960.0
2024-10-08 14:45:00,251.9,252.11,251.9,252.11,889.0,251.9,252.11,251.9,252.11,889.0
2024-10-08 14:50:00,252.09,252.2,251.87,252.04,5920.0,252.09,252.2,251.87,252.04,5920.0
2024-10-08 14:55:00,252.2,252.26,251.8,251.89,6381.0,252.2,252.26,251.8,251.89,6381.0
2024-10-08 15:00:00,251.75,251.82,251.62,251.69,5180.0,251.75,251.82,251.62,251.69,5180.0
2024-10-08 15:05:00,251.7,251.74,251.3,251.32,2026.0,251.7,251.74,251.3,251.32,2026.0
2024-10-08 15:10:00,251.26,251.26,250.88,250.89,1645.0,251.26,251.26,250.88,250.89,1645.0
2024-10-08 15:15:00,250.87,251.0,250.68,250.68,1549.0,250.87,251.0,250.68,250.68,1549.0
2024-10-08 15:20:00,250.69,250.88,250.63,250.84,7534.0,250.69,250.88,250.63,250.84,7534.0
2024-10-08 15:25:00,250.84,250.84,250.52,250.61,1959.0,250.84,250.84,250.52,250.61,1959.0
2024-10-08 15:30:00,250.66,250.67,250.36,250.59,4957.0,250.66,250.67,250.36,250.59,4957.0
2024-10-08 15:35:00,250.66,250.67,250.18,250.25,5826.0,250.66,250.67,250.18,250.25,5826.0
2024-10-08 15:40:00,250.28,250.47,250.21,250.31,9208.0,250.28,250.47,250.21,250.31,9208.0
2024-10-08 15:45:00,250.24,250.62,249.78,250.53,20732.0,250.24,250.62,249.78,250.53,20732.0
2024-10-08 15:50:00,250.6,251.11,250.29,251.02,17634.0,250.6,251.11,250.29,251.02,17634.0
2024-10-08 15:55:00,250.99,251.54,250.91,251.51,91232.0,250.99,251.54,250.91,251.51,91232.0
2024-10-09 09:30:00,250.25,252.14,250.02,251.42,5169.0,250.25,252.14,250.02,251.42,5169.0
2024-10-09 09:35:00,251.42,251.59,250.35,250.65,2114.0,251.42,251.59,250.35,250.65,2114.0
2024-10-09 09:40:00,250.35,251.94,250.35,251.56,11601.0,250.35,251.94,250.35,251.56,11601.0
2024-10-09 09:45:00,251.61,251.8,250.69,250.69,11032.0,251.61,251.8,250.69,250.69,11032.0
2024-10-09 09:50:00,251.07,251.08,249.56,249.56,1508.0,251.07,251.08,249.56,249.56,1508.0
2024-10-09 09:55:00,250.01,250.57,249.77,249.95,1916.0,250.01,250.57,249.77,249.95,1916.0
2024-10-09 10:00:00,250.13,250.84,250.13,250.51,4595.0,250.13,250.84,250.13,250.51,4595.0
2024-10-09 10:05:00,250.08,250.22,249.61,249.88,2700.0,250.08,250.22,249.61,249.88,2700.0
2024-10-09 10:10:00,249.88,250.34,249.45,250.34,4637.0,249.88,250.34,249.45,250.34,4637.0
2024-10-09 10:15:00,249.9,250.48,249.75,249.76,8459.0,249.9,250.48,249.75,249.76,8459.0
2024-10-09 10:20:00,249.76,249.76,249.08,249.09,1651.0,249.76,249.76,249.08,249.09,1651.0
2024-10-09 10:25:00,248.99,249.59,248.38,248.44,16426.0,248.99,249.59,248.38,248.44,16426.0
2024-10-09 10:30:00,248.43,248.66,248.01,248.21,2364.0,248.43,248.66,248.01,248.21,2364.0
2024-10-09 10:35:00,248.19,248.19,247.52,247.67,4089.0,248.19,248.19,247.52,247.67,4089.0
2024-10-09 10:40:00,247.7,248.32,247.39,248.23,9529.0,247.7,248.32,247.39,248.23,9529.0
2024-10-09 10:45:00,248.25,248.99,248.24,248.74,3403.0,248.25,248.99,248.24,248.74,3403.0
2024-10-09 10:50:00,248.65,248.73,248.56,248.7,2255.0,248.65,248.73,248.56,248.7,2255.0
2024-10-09 10:55:00,248.71,249.0,248.67,248.97,2649.0,248.71,249.0,248.67,248.97,2649.0
2024-10-09 11:00:00,248.86,249.05,248.55,248.56,3665.0,248.86,249.05,248.55,248.56,3665.0
2024-10-09 11:05:00,248.56,248.81,248.47,248.61,800.0,248.56,248.81,248.47,248.61,800.0
2024-10-09 11:10:00,248.61,249.28,248.41,249.07,5307.0,248.61,249.28,248.41,249.07,5307.0
2024-10-09 11:15:00,249.06,249.75,249.06,249.75,1213.0,249.06,249.75,249.06,249.75,1213.0
2024-10-09 11:20:00,249.77,250.13,249.7,249.79,1657.0,249.77,250.13,249.7,249.79,1657.0
2024-10-09 11:25:00,249.94,250.13,249.94,250.03,1100.0,249.94,250.13,249.94,250.03,1100.0
2024-10-09 11:30:00,250.29,250.29,249.96,249.96,500.0,250.29,250.29,249.96,249.96,500.0
2024-10-09 11:35:00,250.29,250.29,249.85,249.92,1383.0,250.29,250.29,249.85,249.92,1383.0
2024-10-09 11:40:00,249.92,250.32,249.92,250.28,3456.0,249.92,250.32,249.92,250.28,3456.0
2024-10-09 11:45:00,250.29,250.56,250.29,250.56,1300.0,250.29,250.56,250.29,250.56,1300.0
2024-10-09 11:50:00,250.4,250.77,250.31,250.77,1980.0,250.4,250.77,250.31,250.77,1980.0
2024-10-09 11:55:00,250.92,250.92,250.76,250.76,200.0,250.92,250.92,250.76,250.76,200.0
2024-10-09 12:00:00,250.85,250.95,250.63,250.72,3253.0,250.85,250.95,250.63,250.72,3253.0
2024-10-09 12:05:00,250.42,250.84,250.42,250.84,1792.0,250.42,250.84,250.42,250.84,1792.0
2024-10-09 12:10:00,250.9,251.17,250.9,251.17,1608.0,250.9,251.17,250.9,251.17,1608.0
2024-10-09 12:15:00,251.05,251.07,250.91,250.91,500.0,251.05,251.07,250.91,250.91,500.0
2024-10-09 12:20:00,250.71,250.82,250.64,250.82,300.0,250.71,250.82,250.64,250.82,300.0
2024-10-09 12:25:00,251.17,251.3,251.05,251.05,2822.0,251.17,251.3,251.05,251.05,2822.0
2024-10-09 12:30:00,250.96,250.96,250.87,250.9,1421.0,250.96,250.96,250.87,250.9,1421.0
2024-10-09 12:35:00,250.9,251.05,250.75,250.82,2550.0,250.9,251.05,250.75,250.82,2550.0
2024-10-09 12:40:00,250.82,251.05,250.82,251.05,600.0,250.82,251.05,250.82,251.05,600.0
2024-10-09 12:45:00,251.05,251.06,250.71,250.72,2436.0,251.05,251.06,250.71,250.72,2436.0
2024-10-09 12:50:00,250.54,250.57,250.3,250.3,400.0,250.54,250.57,250.3,250.3,400.0
2024-10-09 12:55:00,250.01,250.35,250.01,250.35,1006.0,250.01,250.35,250.01,250.35,1006.0
2024-10-09 13:00:00,250.45,250.57,250.01,250.18,4299.0,250.45,250.57,250.01,250.18,4299.0
2024-10-09 13:05:00,250.33,251.2,250.27,251.2,2889.0,250.33,251.2,250.27,251.2,2889.0
2024-10-09 13:10:00,250.99,251.26,250.99,251.22,1400.0,250.99,251.26,250.99,251.22,1400.0
2024-10-09 13:15:00,251.3,251.59,251.29,251.44,5749.0,251.3,251.59,251.29,251.44,5749.0
2024-10-09 13:20:00,251.59,252.18,251.59,252.18,3583.0,251.59,252.18,251.59,252.18,3583.0
2024-10-09 13:25:00,252.03,252.03,251.78,251.88,1235.0,252.03,252.03,251.78,251.88,1235.0
2024-10-09 13:30:00,251.87,252.05,251.78,251.86,3200.0,251.87,252.05,251.78,251.86,3200.0
2024-10-09 13:35:00,251.91,252.4,251.87,252.4,2970.0,251.91,252.4,251.87,252.4,2970.0
2024-10-09 13:40:00,252.38,252.73,252.19,252.73,3231.0,252.38,252.73,252.19,252.73,3231.0
2024-10-09 13:45:00,252.72,252.96,252.48,252.96,4793.0,252.72,252.96,252.48,252.96,4793.0
2024-10-09 13:50:00,252.96,252.96,252.31,252.59,6710.0,252.96,252.96,252.31,252.59,6710.0
2024-10-09 13:55:00,252.76,252.95,252.43,252.43,2687.0,252.76,252.95,252.43,252.43,2687.0
2024-10-09 14:00:00,252.39,252.42,251.81,252.28,4774.0,252.39,252.42,251.81,252.28,4774.0
2024-10-09 14:05:00,252.39,252.67,252.32,252.44,3013.0,252.39,252.67,252.32,252.44,3013.0
2024-10-09 14:10:00,252.32,252.62,252.14,252.15,3251.0,252.32,252.62,252.14,252.15,3251.0
2024-10-09 14:15:00,252.0,252.16,251.56,251.78,3172.0,252.0,252.16,251.56,251.78,3172.0
2024-10-09 14:20:00,251.8,251.8,251.34,251.45,3515.0,251.8,251.8,251.34,251.45,3515.0
2024-10-09 14:25:00,251.55,252.04,251.48,251.66,12486.0,251.55,252.04,251.48,251.66,12486.0
2024-10-09 14:30:00,251.63,251.67,251.56,251.65,3377.0,251.63,251.67,251.56,251.65,3377.0
2024-10-09 14:35:00,251.58,251.62,251.57,251.57,1005.0,251.58,251.62,251.57,251.57,1005.0
2024-10-09 14:40:00,251.53,251.6,251.53,251.56,1800.0,251.53,251.6,251.53,251.56,1800.0
2024-10-09 14:45:00,251.57,251.72,251.53,251.57,2821.0,251.57,251.72,251.53,251.57,2821.0
2024-10-09 14:50:00,251.6,251.92,251.23,251.23,6186.0,251.6,251.92,251.23,251.23,6186.0
2024-10-09 14:55:00,251.23,251.26,250.91,251.04,8396.0,251.23,251.26,250.91,251.04,8396.0
2024-10-09 15:00:00,251.08,251.08,250.95,250.96,2279.0,251.08,251.08,250.95,250.96,2279.0
2024-10-09 15:05:00,251.14,251.48,250.89,251.37,5195.0,251.14,251.48,250.89,251.37,5195.0
2024-10-09 15:10:00,251.21,251.37,251.21,251.27,500.0,251.21,251.37,251.21,251.27,500.0
2024-10-09 15:15:00,251.29,251.44,251.12,251.26,4667.0,251.29,251.44,251.12,251.26,4667.0
2024-10-09 15:20:00,251.24,251.44,250.97,250.97,6128.0,251.24,251.44,250.97,250.97,6128.0
2024-10-09 15:25:00,250.96,250.96,250.33,250.52,6523.0,250.96,250.96,250.33,250.52,6523.0
2024-10-09 15:30:00,250.59,250.75,250.27,250.59,24811.0,250.59,250.75,250.27,250.59,24811.0
2024-10-09 15:35:00,250.59,250.75,250.5,250.64,9210.0,250.59,250.75,250.5,250.64,9210.0
2024-10-09 15:40:00,250.64,251.07,250.61,250.76,12536.0,250.64,251.07,250.61,250.76,12536.0
2024-10-09 15:45:00,250.88,251.38,250.88,251.06,13698.0,250.88,251.38,250.88,251.06,13698.0
2024-10-09 15:50:00,251.31,251.69,251.21,251.51,23870.0,251.31,251.69,251.21,251.51,23870.0
2024-10-09 15:55:00,251.46,252.15,251.33,251.79,54997.0,251.46,252.15,251.33,251.79,54997.0
2024-10-10 09:30:00,249.56,249.73,248.66,249.48,9432.0,249.56,249.73,248.66,249.48,9432.0
2024-10-10 09:35:00,249.72,249.72,247.77,247.94,5521.0,249.72,249.72,247.77,247.94,5521.0
2024-10-10 09:40:00,248.07,248.12,247.45,247.45,1386.0,248.07,248.12,247.45,247.45,1386.0
2024-10-10 09:45:00,247.02,247.35,245.17,245.6,8341.0,247.02,247.35,245.17,245.6,8341.0
2024-10-10 09:50:00,245.6,247.49,245.6,247.37,11296.0,245.6,247.49,245.6,247.37,11296.0
2024-10-10 09:55:00,247.37,248.0,247.36,247.49,4600.0,247.37,248.0,247.36,247.49,4600.0
2024-10-10 10:00:00,247.67,248.64,247.63,248.29,4117.0,247.67,248.64,247.63,248.29,4117.0
2024-10-10 10:05:00,248.29,248.65,247.92,248.4,2963.0,248.29,248.65,247.92,248.4,2963.0
2024-10-10 10:10:00,248.64,249.06,248.41,248.83,1603.0,248.64,249.06,248.41,248.83,1603.0
2024-10-10 10:15:00,248.86,248.86,248.02,248.33,2000.0,248.86,248.86,248.02,248.33,2000.0
2024-10-10 10:20:00,248.09,248.39,247.83,248.14,3581.0,248.09,248.39,247.83,248.14,3581.0
2024-10-10 10:25:00,248.26,248.29,247.73,247.95,1510.0,248.26,248.29,247.73,247.95,1510.0
2024-10-10 10:30:00,248.01,248.2,247.94,248.0,2519.0,248.01,248.2,247.94,248.0,2519.0
2024-10-10 10:35:00,248.06,248.18,247.06,247.36,2256.0,248.06,248.18,247.06,247.36,2256.0
2024-10-10 10:40:00,247.29,247.29,246.56,246.98,4367.0,247.29,247.29,246.56,246.98,4367.0
2024-10-10 10:45:00,247.05,247.08,246.61,246.84,1595.0,247.05,247.08,246.61,246.84,1595.0
2024-10-10 10:50:00,246.72,247.11,246.45,246.45,3325.0,246.72,247.11,246.45,246.45,3325.0
2024-10-10 10:55:00,246.76,247.91,246.76,247.69,19627.0,246.76,247.91,246.76,247.69,19627.0
2024-10-10 11:00:00,247.68,247.99,247.65,247.99,2459.0,247.68,247.99,247.65,247.99,2459.0
2024-10-10 11:05:00,248.04,248.84,248.04,248.83,5028.0,248.04,248.84,248.04,248.83,5028.0
2024-10-10 11:10:00,248.93,249.2,248.31,248.31,5583.0,248.93,249.2,248.31,248.31,5583.0
2024-10-10 11:15:00,248.51,248.54,248.23,248.5,700.0,248.51,248.54,248.23,248.5,700.0
2024-10-10 11:20:00,248.25,248.52,248.25,248.42,1626.0,248.25,248.52,248.25,248.42,1626.0
2024-10-10 11:25:00,248.33,248.41,248.01,248.16,2186.0,248.33,248.41,248.01,248.16,2186.0
2024-10-10 11:30:00,248.2,248.5,248.15,248.5,1650.0,248.2,248.5,248.15,248.5,1650.0
2024-10-10 11:35:00,248.48,248.77,248.41,248.77,2202.0,248.48,248.77,248.41,248.77,2202.0
2024-10-10 11:40:00,248.73,248.92,248.61,248.84,1500.0,248.73,248.92,248.61,248.84,1500.0
2024-10-10 11:45:00,248.82,249.3,248.82,249.21,1252.0,248.82,249.3,248.82,249.21,1252.0
2024-10-10 11:50:00,249.18,249.18,248.93,248.98,700.0,249.18,249.18,248.93,248.98,700.0
2024-10-10 11:55:00,249.01,249.01,248.79,248.79,400.0,249.01,249.01,248.79,248.79,400.0
2024-10-10 12:00:00,248.97,248.97,248.82,248.82,531.0,248.97,248.97,248.82,248.82,531.0
2024-10-10 12:05:00,249.0,249.01,248.99,249.01,800.0,249.0,249.01,248.99,249.01,800.0
2024-10-10 12:10:00,249.16,249.4,249.01,249.01,2894.0,249.16,249.4,249.01,249.01,2894.0
2024-10-10 12:15:00,249.01,249.14,249.01,249.14,300.0,249.01,249.14,249.01,249.14,300.0
2024-10-10 12:20:00,249.14,249.14,249.14,249.14,200.0,249.14,249.14,249.14,249.14,200.0
2024-10-10 12:25:00,248.99,249.15,248.68,248.68,915.0,248.99,249.15,248.68,248.68,915.0
2024-10-10 12:30:00,248.7,248.7,248.45,248.57,887.0,248.7,248.7,248.45,248.57,887.0
2024-10-10 12:35:00,248.64,248.73,248.59,248.73,600.0,248.64,248.73,248.59,248.73,600.0
2024-10-10 12:40:00,248.75,248.75,248.4,248.41,1909.0,248.75,248.75,248.4,248.41,1909.0
2024-10-10 12:45:00,248.44,248.44,248.12,248.16,1033.0,248.44,248.44,248.12,248.16,1033.0
2024-10-10 12:50:00,247.99,248.26,247.99,248.26,400.0,247.99,248.26,247.99,248.26,400.0
2024-10-10 12:55:00,248.16,248.16,247.75,247.81,1569.0,248.16,248.16,247.75,247.81,1569.0
2024-10-10 13:00:00,247.8,247.8,247.5,247.5,974.0,247.8,247.8,247.5,247.5,974.0
2024-10-10 13:05:00,247.5,247.54,247.21,247.27,3075.0,247.5,247.54,247.21,247.27,3075.0
2024-10-10 13:10:00,247.28,247.98,247.27,247.96,4169.0,247.28,247.98,247.27,247.96,4169.0
2024-10-10 13:15:00,247.97,248.0,247.95,248.0,500.0,247.97,248.0,247.95,248.0,500.0
2024-10-10 13:20:00,248.0,248.3,248.0,248.24,1702.0,248.0,248.3,248.0,248.24,1702.0
2024-10-10 13:25:00,248.24,248.3,248.18,248.18,702.0,248.24,248.3,248.18,248.18,702.0
2024-10-10 13:30:00,248.19,248.4,248.19,248.19,9099.0,248.19,248.4,248.19,248.19,9099.0
2024-10-10 13:35:00,248.27,248.27,248.13,248.18,1049.0,248.27,248.27,248.13,248.18,1049.0
2024-10-10 13:40:00,248.0,248.08,248.0,248.08,600.0,248.0,248.08,248.0,248.08,600.0
2024-10-10 13:45:00,248.04,248.04,247.53,247.53,801.0,248.04,248.04,247.53,247.53,801.0
2024-10-10 13:50:00,247.76,247.76,247.24,247.73,2767.0,247.76,247.76,247.24,247.73,2767.0
2024-10-10 13:55:00,247.64,247.78,247.6,247.78,1100.0,247.64,247.78,247.6,247.78,1100.0
2024-10-10 14:00:00,247.76,247.76,247.38,247.41,1200.0,247.76,247.76,247.38,247.41,1200.0
2024-10-10 14:05:00,247.16,247.45,247.1,247.21,1100.0,247.16,247.45,247.1,247.21,1100.0
2024-10-10 14:10:00,246.95,247.11,246.89,246.93,672.0,246.95,247.11,246.89,246.93,672.0
2024-10-10 14:15:00,246.95,246.96,246.69,246.84,833.0,246.95,246.96,246.69,246.84,833.0
2024-10-10 14:20:00,246.87,247.24,246.8,247.24,3645.0,246.87,247.24,246.8,247.24,3645.0
2024-10-10 14:25:00,247.27,247.41,247.24,247.26,2200.0,247.27,247.41,247.24,247.26,2200.0
2024-10-10 14:30:00,247.17,247.29,246.9,246.95,2880.0,247.17,247.29,246.9,246.95,2880.0
2024-10-10 14:35:00,246.94,247.2,246.85,247.09,2500.0,246.94,247.2,246.85,247.09,2500.0
2024-10-10 14:40:00,247.07,247.07,246.81,246.83,1844.0,247.07,247.07,246.81,246.83,1844.0
2024-10-10 14:45:00,246.8,247.1,246.8,247.04,1824.0,246.8,247.1,246.8,247.04,1824.0
2024-10-10 14:50:00,247.1,247.18,246.92,246.97,3192.0,247.1,247.18,246.92,246.97,3192.0
2024-10-10 14:55:00,246.82,246.83,246.5,246.67,1100.0,246.82,246.83,246.5,246.67,1100.0
2024-10-10 15:00:00,246.64,246.98,246.63,246.82,5780.0,246.64,246.98,246.63,246.82,5780.0
2024-10-10 15:05:00,246.72,246.72,246.56,246.56,251.0,246.72,246.72,246.56,246.56,251.0
2024-10-10 15:10:00,246.8,247.0,246.79,246.79,1553.0,246.8,247.0,246.79,246.79,1553.0
2024-10-10 15:15:00,246.79,246.79,246.56,246.59,725.0,246.79,246.79,246.56,246.59,725.0
2024-10-10 15:20:00,246.72,246.72,246.33,246.33,900.0,246.72,246.72,246.33,246.33,900.0
2024-10-10 15:25:00,246.25,246.31,246.01,246.21,3470.0,246.25,246.31,246.01,246.21,3470.0
2024-10-10 15:30:00,246.24,246.24,246.09,246.11,1811.0,246.24,246.24,246.09,246.11,1811.0
2024-10-10 15:35:00,246.16,246.29,246.11,246.23,3599.0,246.16,246.29,246.11,246.23,3599.0
2024-10-10 15:40:00,246.23,246.42,246.0,246.35,5095.0,246.23,246.42,246.0,246.35,5095.0
2024-10-10 15:45:00,246.32,246.5,246.0,246.45,10689.0,246.32,246.5,246.0,246.45,10689.0
2024-10-10 15:50:00,246.51,246.94,246.4,246.71,13898.0,246.51,246.94,246.4,246.71,13898.0
2024-10-10 15:55:00,246.73,246.83,246.31,246.83,33229.0,246.73,246.83,246.31,246.83,33229.0
2024-10-11 09:30:00,247.58,249.0,244.35,246.8,23798.0,247.58,249.0,244.35,246.8,23798.0
2024-10-11 09:35:00,246.99,246.99,245.15,246.5,1400.0,246.99,246.99,245.15,246.5,1400.0
2024-10-11 09:40:00,246.53,247.12,246.04,246.36,3015.0,246.53,247.12,246.04,246.36,3015.0
2024-10-11 09:45:00,246.49,246.99,246.09,246.95,5600.0,246.49,246.99,246.09,246.95,5600.0
2024-10-11 09:50:00,246.48,247.58,246.48,246.92,3523.0,246.48,247.58,246.48,246.92,3523.0
2024-10-11 09:55:00,246.67,247.34,246.19,246.19,4226.0,246.67,247.34,246.19,246.19,4226.0
2024-10-11 10:00:00,246.22,247.32,246.1,247.14,14349.0,246.22,247.32,246.1,247.14,14349.0
2024-10-11 10:05:00,247.38,248.6,247.37,248.44,8436.0,247.38,248.6,247.37,248.44,8436.0
2024-10-11 10:10:00,248.29,249.22,248.2,248.62,6852.0,248.29,249.22,248.2,248.62,6852.0
2024-10-11 10:15:00,249.12,249.12,248.37,248.74,12731.0,249.12,249.12,248.37,248.74,12731.0
2024-10-11 10:20:00,248.84,248.97,248.64,248.89,6891.0,248.84,248.97,248.64,248.89,6891.0
2024-10-11 10:25:00,249.06,249.31,248.9,248.93,3142.0,249.06,249.31,248.9,248.93,3142.0
2024-10-11 10:30:00,249.02,249.53,248.71,249.53,6605.0,249.02,249.53,248.71,249.53,6605.0
2024-10-11 10:35:00,249.7,250.32,249.7,250.19,4809.0,249.7,250.32,249.7,250.19,4809.0
2024-10-11 10:40:00,250.24,250.77,250.15,250.73,3217.0,250.24,250.77,250.15,250.73,3217.0
2024-10-11 10:45:00,250.67,251.26,250.26,251.18,10639.0,250.67,251.26,250.26,251.18,10639.0
2024-10-11 10:50:00,251.0,251.67,250.97,251.55,25737.0,251.0,251.67,250.97,251.55,25737.0
2024-10-11 10:55:00,251.6,251.81,250.8,251.04,10674.0,251.6,251.81,250.8,251.04,10674.0
2024-10-11 11:00:00,251.29,251.38,250.76,250.78,2421.0,251.29,251.38,250.76,250.78,2421.0
2024-10-11 11:05:00,250.91,251.1,250.7,250.71,5908.0,250.91,251.1,250.7,250.71,5908.0
2024-10-11 11:10:00,250.71,251.24,250.7,251.13,3901.0,250.71,251.24,250.7,251.13,3901.0
2024-10-11 11:15:00,251.13,251.15,250.7,250.7,5578.0,251.13,251.15,250.7,250.7,5578.0
2024-10-11 11:20:00,250.8,250.94,250.66,250.79,3933.0,250.8,250.94,250.66,250.79,3933.0
2024-10-11 11:25:00,250.98,251.83,250.98,251.81,19739.0,250.98,251.83,250.98,251.81,19739.0
2024-10-11 11:30:00,251.8,252.17,251.5,252.03,3535.0,251.8,252.17,251.5,252.03,3535.0
2024-10-11 11:35:00,252.11,252.73,252.11,252.47,11208.0,252.11,252.73,252.11,252.47,11208.0
2024-10-11 11:40:00,252.68,253.0,252.47,252.95,4938.0,252.68,253.0,252.47,252.95,4938.0
2024-10-11 11:45:00,253.0,253.07,252.51,252.88,16958.0,253.0,253.07,252.51,252.88,16958.0
2024-10-11 11:50:00,252.89,253.38,252.7,253.18,11467.0,252.89,253.38,252.7,253.18,11467.0
2024-10-11 11:55:00,253.18,253.41,252.98,253.35,7848.0,253.18,253.41,252.98,253.35,7848.0
2024-10-11 12:00:00,253.19,253.23,252.24,252.47,4197.0,253.19,253.23,252.24,252.47,4197.0
2024-10-11 12:05:00,252.18,252.46,252.14,252.28,3178.0,252.18,252.46,252.14,252.28,3178.0
2024-10-11 12:10:00,252.36,252.6,252.14,252.36,9917.0,252.36,252.6,252.14,252.36,9917.0
2024-10-11 12:15:00,252.37,252.6,252.04,252.2,4088.0,252.37,252.6,252.04,252.2,4088.0
2024-10-11 12:20:00,252.04,252.08,251.78,251.8,2592.0,252.04,252.08,251.78,251.8,2592.0
2024-10-11 12:25:00,251.73,251.73,251.24,251.24,2113.0,251.73,251.73,251.24,251.24,2113.0
2024-10-11 12:30:00,251.27,251.57,251.26,251.56,2358.0,251.27,251.57,251.26,251.56,2358.0
2024-10-11 12:35:00,251.71,251.76,251.2,251.2,3717.0,251.71,251.76,251.2,251.2,3717.0
2024-10-11 12:40:00,251.3,252.23,251.2,252.23,8325.0,251.3,252.23,251.2,252.23,8325.0
2024-10-11 12:45:00,252.19,252.23,251.78,252.0,3000.0,252.19,252.23,251.78,252.0,3000.0
2024-10-11 12:50:00,252.0,252.14,251.78,252.13,8662.0,252.0,252.14,251.78,252.13,8662.0
2024-10-11 12:55:00,252.15,252.27,252.04,252.21,1600.0,252.15,252.27,252.04,252.21,1600.0
2024-10-11 13:00:00,252.33,252.33,251.99,252.02,6366.0,252.33,252.33,251.99,252.02,6366.0
2024-10-11 13:05:00,251.9,251.9,251.56,251.56,1882.0,251.9,251.9,251.56,251.56,1882.0
2024-10-11 13:10:00,251.83,252.13,251.66,252.13,3961.0,251.83,252.13,251.66,252.13,3961.0
2024-10-11 13:15:00,252.09,252.1,251.54,251.54,3303.0,252.09,252.1,251.54,251.54,3303.0
2024-10-11 13:20:00,251.59,251.79,251.59,251.79,200.0,251.59,251.79,251.59,251.79,200.0
2024-10-11 13:25:00,251.79,251.95,251.69,251.78,2942.0,251.79,251.95,251.69,251.78,2942.0
2024-10-11 13:30:00,251.66,251.78,251.5,251.64,4979.0,251.66,251.78,251.5,251.64,4979.0
2024-10-11 13:35:00,251.67,251.82,251.51,251.51,2660.0,251.67,251.82,251.51,251.51,2660.0
2024-10-11 13:40:00,251.66,251.66,251.53,251.54,1634.0,251.66,251.66,251.53,251.54,1634.0
2024-10-11 13:45:00,251.67,251.89,251.67,251.83,2479.0,251.67,251.89,251.67,251.83,2479.0
2024-10-11 13:50:00,251.83,251.94,251.7,251.77,2303.0,251.83,251.94,251.7,251.77,2303.0
2024-10-11 13:55:00,251.82,251.82,251.56,251.56,3834.0,251.82,251.82,251.56,251.56,3834.0
2024-10-11 14:00:00,251.6,251.78,251.5,251.76,2874.0,251.6,251.78,251.5,251.76,2874.0
2024-10-11 14:05:00,251.79,251.95,251.75,251.84,2980.0,251.79,251.95,251.75,251.84,2980.0
2024-10-11 14:10:00,251.84,252.57,251.84,252.43,5814.0,251.84,252.57,251.84,252.43,5814.0
2024-10-11 14:15:00,252.37,252.38,251.96,252.04,6481.0,252.37,252.38,251.96,252.04,6481.0
2024-10-11 14:20:00,252.04,252.31,252.04,252.15,2390.0,252.04,252.31,252.04,252.15,2390.0
2024-10-11 14:25:00,252.27,252.27,251.81,251.81,3979.0,252.27,252.27,251.81,251.81,3979.0
2024-10-11 14:30:00,251.88,252.18,251.84,251.89,2780.0,251.88,252.18,251.84,251.89,2780.0
2024-10-11 14:35:00,251.86,251.99,251.66,251.67,1600.0,251.86,251.99,251.66,251.67,1600.0
2024-10-11 14:40:00,251.9,251.97,251.64,251.97,2319.0,251.9,251.97,251.64,251.97,2319.0
2024-10-11 14:45:00,252.09,252.29,251.96,252.29,3617.0,252.09,252.29,251.96,252.29,3617.0
2024-10-11 14:50:00,252.26,252.36,251.94,251.96,4393.0,252.26,252.36,251.94,251.96,4393.0
2024-10-11 14:55:00,252.07,252.19,251.91,252.05,3520.0,252.07,252.19,251.91,252.05,3520.0
2024-10-11 15:00:00,252.05,252.1,251.71,251.81,3400.0,252.05,252.1,251.71,251.81,3400.0
2024-10-11 15:05:00,251.81,252.07,251.8,251.99,3150.0,251.81,252.07,251.8,251.99,3150.0
2024-10-11 15:10:00,251.99,252.18,251.79,251.88,3276.0,251.99,252.18,251.79,251.88,3276.0
2024-10-11 15:15:00,251.9,252.02,251.79,251.87,3251.0,251.9,252.02,251.79,251.87,3251.0
2024-10-11 15:20:00,251.85,251.94,251.66,251.78,7024.0,251.85,251.94,251.66,251.78,7024.0
2024-10-11 15:25:00,251.79,252.08,251.79,251.97,13915.0,251.79,252.08,251.79,251.97,13915.0
2024-10-11 15:30:00,251.95,252.69,251.93,252.35,7608.0,251.95,252.69,251.93,252.35,7608.0
2024-10-11 15:35:00,252.38,252.57,252.38,252.43,5193.0,252.38,252.57,252.38,252.43,5193.0
2024-10-11 15:40:00,252.43,252.48,252.25,252.39,6366.0,252.43,252.48,252.25,252.39,6366.0
2024-10-11 15:45:00,252.26,252.38,252.05,252.24,17322.0,252.26,252.38,252.05,252.24,17322.0
2024-10-11 15:50:00,252.32,252.38,252.07,252.32,34846.0,252.32,252.38,252.07,252.32,34846.0
2024-10-11 15:55:00,252.32,252.79,252.08,252.56,115751.0,252.32,252.79,252.08,252.56,115751.0
2024-10-14 09:30:00,253.46,253.46,252.9,253.41,3676.0,253.46,253.46,252.9,253.41,3676.0
2024-10-14 09:35:00,253.02,253.03,252.92,252.92,200.0,253.02,253.03,252.92,252.92,200.0
2024-10-14 09:40:00,252.95,253.04,252.95,253.03,600.0,252.95,253.04,252.95,253.03,600.0
2024-10-14 09:45:00,252.92,253.71,252.86,252.91,22907.0,252.92,253.71,252.86,252.91,22907.0
2024-10-14 09:50:00,253.67,253.88,252.89,253.3,4566.0,253.67,253.88,252.89,253.3,4566.0
2024-10-14 09:55:00,253.3,253.3,252.43,252.55,3533.0,253.3,253.3,252.43,252.55,3533.0
2024-10-14 10:00:00,252.55,252.66,251.51,251.8,8093.0,252.55,252.66,251.51,251.8,8093.0
2024-10-14 10:05:00,251.5,251.61,250.99,251.35,4151.0,251.5,251.61,250.99,251.35,4151.0
2024-10-14 10:10:00,251.34,251.35,250.93,251.24,601.0,251.34,251.35,250.93,251.24,601.0
2024-10-14 10:15:00,251.49,251.49,250.77,250.84,4100.0,251.49,251.49,250.77,250.84,4100.0
2024-10-14 10:20:00,250.83,250.83,250.57,250.57,934.0,250.83,250.83,250.57,250.57,934.0
2024-10-14 10:25:00,250.7,250.7,250.01,250.21,4870.0,250.7,250.7,250.01,250.21,4870.0
2024-10-14 10:30:00,250.21,250.22,249.93,250.2,2090.0,250.21,250.22,249.93,250.2,2090.0
2024-10-14 10:35:00,250.2,250.41,249.82,249.95,3481.0,250.2,250.41,249.82,249.95,3481.0
2024-10-14 10:40:00,249.97,250.01,249.66,250.01,1036.0,249.97,250.01,249.66,250.01,1036.0
2024-10-14 10:45:00,249.95,250.37,249.95,250.25,2738.0,249.95,250.37,249.95,250.25,2738.0
2024-10-14 10:50:00,249.73,250.55,249.71,250.55,2835.0,249.73,250.55,249.71,250.55,2835.0
2024-10-14 10:55:00,250.45,251.09,250.44,251.05,2318.0,250.45,251.09,250.44,251.05,2318.0
2024-10-14 11:00:00,251.1,251.15,250.66,250.95,4620.0,251.1,251.15,250.66,250.95,4620.0
2024-10-14 11:05:00,251.09,251.31,251.0,251.19,2014.0,251.09,251.31,251.0,251.19,2014.0
2024-10-14 11:10:00,251.25,251.61,251.25,251.47,4945.0,251.25,251.61,251.25,251.47,4945.0
2024-10-14 11:15:00,251.64,252.19,251.6,251.98,3978.0,251.64,252.19,251.6,251.98,3978.0
2024-10-14 11:20:00,251.98,252.35,251.79,251.96,6104.0,251.98,252.35,251.79,251.96,6104.0
2024-10-14 11:25:00,252.06,252.58,252.06,252.38,1941.0,252.06,252.58,252.06,252.38,1941.0
2024-10-14 11:30:00,252.51,252.53,251.91,251.92,8274.0,252.51,252.53,251.91,251.92,8274.0
2024-10-14 11:35:00,251.87,252.15,251.65,252.0,5127.0,251.87,252.15,251.65,252.0,5127.0
2024-10-14 11:40:00,252.06,252.57,252.01,252.4,3191.0,252.06,252.57,252.01,252.4,3191.0
2024-10-14 11:45:00,252.4,252.55,252.35,252.51,1800.0,252.4,252.55,252.35,252.51,1800.0
2024-10-14 11:50:00,252.57,252.81,252.55,252.81,5148.0,252.57,252.81,252.55,252.81,5148.0
2024-10-14 11:55:00,252.68,253.23,252.67,253.23,2347.0,252.68,253.23,252.67,253.23,2347.0
2024-10-14 12:00:00,253.17,253.33,252.87,252.93,5835.0,253.17,253.33,252.87,252.93,5835.0
2024-10-14 12:05:00,252.95,253.1,252.75,253.08,4162.0,252.95,253.1,252.75,253.08,4162.0
2024-10-14 12:10:00,253.25,253.41,253.25,253.4,1541.0,253.25,253.41,253.25,253.4,1541.0
2024-10-14 12:15:00,253.34,253.35,253.1,253.14,4005.0,253.34,253.35,253.1,253.14,4005.0
2024-10-14 12:20:00,253.04,253.37,252.97,253.3,2012.0,253.04,253.37,252.97,253.3,2012.0
2024-10-14 12:25:00,253.36,253.36,253.05,253.2,3157.0,253.36,253.36,253.05,253.2,3157.0
2024-10-14 12:30:00,253.18,253.21,252.84,252.84,4238.0,253.18,253.21,252.84,252.84,4238.0
2024-10-14 12:35:00,252.78,253.02,252.75,253.02,1532.0,252.78,253.02,252.75,253.02,1532.0
2024-10-14 12:40:00,253.05,253.06,252.93,252.98,700.0,253.05,253.06,252.93,252.98,700.0
2024-10-14 12:45:00,252.92,252.95,252.88,252.95,2259.0,252.92,252.95,252.88,252.95,2259.0
2024-10-14 12:50:00,253.0,253.04,252.86,252.91,3395.0,253.0,253.04,252.86,252.91,3395.0
2024-10-14 12:55:00,252.9,252.9,252.51,252.59,3044.0,252.9,252.9,252.51,252.59,3044.0
2024-10-14 13:00:00,252.59,252.67,252.54,252.54,1464.0,252.59,252.67,252.54,252.54,1464.0
2024-10-14 13:05:00,252.54,252.54,252.54,252.54,0.0,252.54,252.54,252.54,252.54,0.0
2024-10-14 13:10:00,252.51,252.51,252.14,252.14,2239.0,252.51,252.51,252.14,252.14,2239.0
2024-10-14 13:15:00,252.2,252.2,252.2,252.2,400.0,252.2,252.2,252.2,252.2,400.0
2024-10-14 13:20:00,252.13,252.13,252.01,252.06,1728.0,252.13,252.13,252.01,252.06,1728.0
2024-10-14 13:25:00,252.0,252.06,251.89,251.89,1742.0,252.0,252.06,251.89,251.89,1742.0
2024-10-14 13:30:00,251.69,251.69,251.55,251.59,736.0,251.69,251.69,251.55,251.59,736.0
2024-10-14 13:35:00,251.46,251.5,251.27,251.27,2483.0,251.46,251.5,251.27,251.27,2483.0
2024-10-14 13:40:00,251.33,251.52,251.22,251.36,1991.0,251.33,251.52,251.22,251.36,1991.0
2024-10-14 13:45:00,251.5,251.53,251.29,251.29,1330.0,251.5,251.53,251.29,251.29,1330.0
2024-10-14 13:50:00,251.44,251.59,251.33,251.33,1441.0,251.44,251.59,251.33,251.33,1441.0
2024-10-14 13:55:00,251.32,251.32,251.26,251.27,709.0,251.32,251.32,251.26,251.27,709.0
2024-10-14 14:00:00,251.27,251.27,251.04,251.04,3482.0,251.27,251.27,251.04,251.04,3482.0
2024-10-14 14:05:00,251.21,251.26,251.07,251.07,1896.0,251.21,251.26,251.07,251.07,1896.0
2024-10-14 14:10:00,251.23,251.28,251.09,251.09,2594.0,251.23,251.28,251.09,251.09,2594.0
2024-10-14 14:15:00,251.19,251.2,251.02,251.13,2545.0,251.19,251.2,251.02,251.13,2545.0
2024-10-14 14:20:00,251.14,251.24,251.06,251.19,2902.0,251.14,251.24,251.06,251.19,2902.0
2024-10-14 14:25:00,251.33,251.61,251.24,251.41,3105.0,251.33,251.61,251.24,251.41,3105.0
2024-10-14 14:30:00,251.24,251.31,251.1,251.19,900.0,251.24,251.31,251.1,251.19,900.0
2024-10-14 14:35:00,251.09,251.27,251.07,251.18,2003.0,251.09,251.27,251.07,251.18,2003.0
2024-10-14 14:40:00,251.27,251.28,251.1,251.22,1410.0,251.27,251.28,251.1,251.22,1410.0
2024-10-14 14:45:00,251.26,251.26,250.73,250.73,3879.0,251.26,251.26,250.73,250.73,3879.0
2024-10-14 14:50:00,250.77,251.03,250.74,250.77,3792.0,250.77,251.03,250.74,250.77,3792.0
2024-10-14 14:55:00,250.73,250.78,250.73,250.75,1057.0,250.73,250.78,250.73,250.75,1057.0
2024-10-14 15:00:00,250.75,250.99,250.67,250.96,2784.0,250.75,250.99,250.67,250.96,2784.0
2024-10-14 15:05:00,250.99,251.28,250.98,251.27,3498.0,250.99,251.28,250.98,251.27,3498.0
2024-10-14 15:10:00,251.27,251.29,251.08,251.17,3260.0,251.27,251.29,251.08,251.17,3260.0
2024-10-14 15:15:00,251.08,251.14,250.91,250.98,3328.0,251.08,251.14,250.91,250.98,3328.0
2024-10-14 15:20:00,250.95,251.05,250.95,251.01,1100.0,250.95,251.05,250.95,251.01,1100.0
2024-10-14 15:25:00,251.03,251.05,250.92,251.04,8331.0,251.03,251.05,250.92,251.04,8331.0
2024-10-14 15:30:00,250.98,250.98,250.84,250.88,3346.0,250.98,250.98,250.84,250.88,3346.0
2024-10-14 15:35:00,250.81,250.83,250.23,250.23,6534.0,250.81,250.83,250.23,250.23,6534.0
2024-10-14 15:40:00,250.24,250.33,249.96,250.1,11918.0,250.24,250.33,249.96,250.1,11918.0
2024-10-14 15:45:00,250.05,250.52,249.84,250.46,17720.0,250.05,250.52,249.84,250.46,17720.0
2024-10-14 15:50:00,250.46,250.58,250.09,250.3,20580.0,250.46,250.58,250.09,250.3,20580.0
2024-10-14 15:55:00,250.3,251.27,250.25,251.2,47034.0,250.3,251.27,250.25,251.2,47034.0
2024-10-15 09:30:00,252.53,254.74,252.53,254.74,7936.0,252.53,254.74,252.53,254.74,7936.0
2024-10-15 09:35:00,254.04,255.94,254.03,254.45,11238.0,254.04,255.94,254.03,254.45,11238.0
2024-10-15 09:40:00,254.43,255.58,254.43,255.31,2400.0,254.43,255.58,254.43,255.31,2400.0
2024-10-15 09:45:00,255.51,257.02,255.28,257.01,4601.0,255.51,257.02,255.28,257.01,4601.0
2024-10-15 09:50:00,256.91,256.91,255.07,255.11,13362.0,256.91,256.91,255.07,255.11,13362.0
2024-10-15 09:55:00,255.11,255.59,254.82,255.59,2505.0,255.11,255.59,254.82,255.59,2505.0
2024-10-15 10:00:00,255.3,256.23,255.28,255.49,10440.0,255.3,256.23,255.28,255.49,10440.0
2024-10-15 10:05:00,255.8,256.61,255.49,256.61,3850.0,255.8,256.61,255.49,256.61,3850.0
2024-10-15 10:10:00,256.61,257.13,256.16,256.76,4630.0,256.61,257.13,256.16,256.76,4630.0
2024-10-15 10:15:00,256.91,257.31,256.64,257.31,1100.0,256.91,257.31,256.64,257.31,1100.0
2024-10-15 10:20:00,257.48,257.5,256.69,257.18,9358.0,257.48,257.5,256.69,257.18,9358.0
2024-10-15 10:25:00,257.01,258.43,256.79,258.24,9909.0,257.01,258.43,256.79,258.24,9909.0
2024-10-15 10:30:00,258.07,258.28,257.26,257.55,19449.0,258.07,258.28,257.26,257.55,19449.0
2024-10-15 10:35:00,257.04,257.79,257.04,257.18,1436.0,257.04,257.79,257.04,257.18,1436.0
2024-10-15 10:40:00,257.43,257.76,257.02,257.23,14547.0,257.43,257.76,257.02,257.23,14547.0
2024-10-15 10:45:00,257.04,258.32,257.04,258.32,5123.0,257.04,258.32,257.04,258.32,5123.0
2024-10-15 10:50:00,258.05,259.03,258.05,258.92,3852.0,258.05,259.03,258.05,258.92,3852.0
2024-10-15 10:55:00,258.9,258.9,257.63,257.63,4614.0,258.9,258.9,257.63,257.63,4614.0
2024-10-15 11:00:00,257.75,258.17,257.31,257.87,2675.0,257.75,258.17,257.31,257.87,2675.0
2024-10-15 11:05:00,258.1,258.1,257.68,258.06,1220.0,258.1,258.1,257.68,258.06,1220.0
2024-10-15 11:10:00,257.75,257.75,257.4,257.7,3766.0,257.75,257.75,257.4,257.7,3766.0
2024-10-15 11:15:00,257.61,257.97,257.51,257.97,1786.0,257.61,257.97,257.51,257.97,1786.0
2024-10-15 11:20:00,257.97,258.14,257.74,257.88,5262.0,257.97,258.14,257.74,257.88,5262.0
2024-10-15 11:25:00,257.96,258.16,257.88,258.15,3382.0,257.96,258.16,257.88,258.15,3382.0
2024-10-15 11:30:00,258.19,258.38,258.02,258.2,12798.0,258.19,258.38,258.02,258.2,12798.0
2024-10-15 11:35:00,258.0,258.04,257.88,258.04,1331.0,258.0,258.04,257.88,258.04,1331.0
2024-10-15 11:40:00,258.04,258.5,258.0,258.5,2474.0,258.04,258.5,258.0,258.5,2474.0
2024-10-15 11:45:00,258.07,258.07,257.48,257.54,2198.0,258.07,258.07,257.48,257.54,2198.0
2024-10-15 11:50:00,257.67,257.67,257.37,257.37,400.0,257.67,257.67,257.37,257.37,400.0
2024-10-15 11:55:00,257.49,257.56,257.1,257.48,2530.0,257.49,257.56,257.1,257.48,2530.0
2024-10-15 12:00:00,257.31,257.35,257.15,257.15,1606.0,257.31,257.35,257.15,257.15,1606.0
2024-10-15 12:05:00,257.3,257.41,257.1,257.24,1720.0,257.3,257.41,257.1,257.24,1720.0
2024-10-15 12:10:00,257.24,257.75,257.24,257.75,1261.0,257.24,257.75,257.24,257.75,1261.0
2024-10-15 12:15:00,257.56,257.56,257.05,257.34,3133.0,257.56,257.56,257.05,257.34,3133.0
2024-10-15 12:20:00,257.41,257.61,257.4,257.61,1713.0,257.41,257.61,257.4,257.61,1713.0
2024-10-15 12:25:00,257.59,257.6,257.33,257.39,2242.0,257.59,257.6,257.33,257.39,2242.0
2024-10-15 12:30:00,257.39,257.4,257.13,257.4,4235.0,257.39,257.4,257.13,257.4,4235.0
2024-10-15 12:35:00,257.54,257.61,257.38,257.54,1650.0,257.54,257.61,257.38,257.54,1650.0
2024-10-15 12:40:00,257.16,257.22,256.99,257.14,3395.0,257.16,257.22,256.99,257.14,3395.0
2024-10-15 12:45:00,257.09,257.22,257.03,257.22,825.0,257.09,257.22,257.03,257.22,825.0
2024-10-15 12:50:00,257.03,257.19,257.0,257.19,1135.0,257.03,257.19,257.0,257.19,1135.0
2024-10-15 12:55:00,257.19,257.4,257.16,257.4,2154.0,257.19,257.4,257.16,257.4,2154.0
2024-10-15 13:00:00,257.31,257.4,256.94,257.0,3181.0,257.31,257.4,256.94,257.0,3181.0
2024-10-15 13:05:00,257.0,257.0,256.33,256.52,4798.0,257.0,257.0,256.33,256.52,4798.0
2024-10-15 13:10:00,255.52,256.1,255.52,255.81,825.0,255.52,256.1,255.52,255.81,825.0
2024-10-15 13:15:00,255.81,256.27,255.78,256.19,2174.0,255.81,256.27,255.78,256.19,2174.0
2024-10-15 13:20:00,256.46,256.46,256.22,256.46,700.0,256.46,256.46,256.22,256.46,700.0
2024-10-15 13:25:00,256.39,256.39,255.99,256.12,700.0,256.39,256.39,255.99,256.12,700.0
2024-10-15 13:30:00,256.13,256.33,255.97,256.09,2261.0,256.13,256.33,255.97,256.09,2261.0
2024-10-15 13:35:00,256.03,256.18,255.95,255.96,1171.0,256.03,256.18,255.95,255.96,1171.0
2024-10-15 13:40:00,256.06,256.23,255.88,255.88,698.0,256.06,256.23,255.88,255.88,698.0
2024-10-15 13:45:00,255.87,256.34,255.87,255.99,2426.0,255.87,256.34,255.87,255.99,2426.0
2024-10-15 13:50:00,255.9,255.9,255.58,255.62,2104.0,255.9,255.9,255.58,255.62,2104.0
2024-10-15 13:55:00,255.62,255.62,255.17,255.17,1860.0,255.62,255.62,255.17,255.17,1860.0
2024-10-15 14:00:00,255.19,255.4,255.03,255.24,3778.0,255.19,255.4,255.03,255.24,3778.0
2024-10-15 14:05:00,255.16,255.4,254.93,255.09,2000.0,255.16,255.4,254.93,255.09,2000.0
2024-10-15 14:10:00,255.1,255.3,254.97,255.29,900.0,255.1,255.3,254.97,255.29,900.0
2024-10-15 14:15:00,255.07,255.6,254.92,255.6,5246.0,255.07,255.6,254.92,255.6,5246.0
2024-10-15 14:20:00,255.88,255.88,255.31,255.78,1700.0,255.88,255.88,255.31,255.78,1700.0
2024-10-15 14:25:00,255.88,255.88,254.9,254.94,8212.0,255.88,255.88,254.9,254.94,8212.0
2024-10-15 14:30:00,255.24,256.2,255.11,256.2,4968.0,255.24,256.2,255.11,256.2,4968.0
2024-10-15 14:35:00,255.75,256.0,255.57,255.83,1685.0,255.75,256.0,255.57,255.83,1685.0
2024-10-15 14:40:00,255.72,255.95,255.62,255.92,1174.0,255.72,255.95,255.62,255.92,1174.0
2024-10-15 14:45:00,255.92,256.22,255.51,255.51,3079.0,255.92,256.22,255.51,255.51,3079.0
2024-10-15 14:50:00,255.45,256.13,255.45,256.13,2833.0,255.45,256.13,255.45,256.13,2833.0
2024-10-15 14:55:00,256.13,256.16,255.81,255.88,2000.0,256.13,256.16,255.81,255.88,2000.0
2024-10-15 15:00:00,255.8,256.0,255.31,255.31,3428.0,255.8,256.0,255.31,255.31,3428.0
2024-10-15 15:05:00,255.16,255.31,254.68,254.99,4479.0,255.16,255.31,254.68,254.99,4479.0
2024-10-15 15:10:00,254.84,254.98,254.33,254.33,5912.0,254.84,254.98,254.33,254.33,5912.0
2024-10-15 15:15:00,254.67,254.68,254.41,254.58,2088.0,254.67,254.68,254.41,254.58,2088.0
2024-10-15 15:20:00,254.63,254.7,254.48,254.66,1986.0,254.63,254.7,254.48,254.66,1986.0
2024-10-15 15:25:00,254.7,254.7,254.16,254.16,3028.0,254.7,254.7,254.16,254.16,3028.0
2024-10-15 15:30:00,254.35,254.35,253.94,254.14,6779.0,254.35,254.35,253.94,254.14,6779.0
2024-10-15 15:35:00,254.17,254.21,253.81,254.21,3708.0,254.17,254.21,253.81,254.21,3708.0
2024-10-15 15:40:00,254.11,254.31,253.79,253.79,6423.0,254.11,254.31,253.79,253.79,6423.0
2024-10-15 15:45:00,253.79,253.79,253.37,253.59,4853.0,253.79,253.79,253.37,253.59,4853.0
2024-10-15 15:50:00,253.74,253.74,253.15,253.68,11674.0,253.74,253.74,253.15,253.68,11674.0
2024-10-15 15:55:00,253.58,253.58,252.78,253.09,40501.0,253.58,253.58,252.78,253.09,40501.0
2024-10-16 09:30:00,253.0,254.94,253.0,254.78,5990.0,253.0,254.94,253.0,254.78,5990.0
2024-10-16 09:35:00,254.75,256.48,254.74,256.02,6198.0,254.75,256.48,254.74,256.02,6198.0
2024-10-16 09:40:00,254.98,254.98,254.97,254.98,200.0,254.98,254.98,254.97,254.98,200.0
2024-10-16 09:45:00,255.88,256.64,255.54,256.64,1400.0,255.88,256.64,255.54,256.64,1400.0
2024-10-16 09:50:00,256.73,257.54,256.55,256.88,4664.0,256.73,257.54,256.55,256.88,4664.0
2024-10-16 09:55:00,256.64,258.52,256.56,258.44,8386.0,256.64,258.52,256.56,258.44,8386.0
2024-10-16 10:00:00,258.43,258.95,258.4,258.77,5013.0,258.43,258.95,258.4,258.77,5013.0
2024-10-16 10:05:00,259.02,259.02,258.12,258.56,11052.0,259.02,259.02,258.12,258.56,11052.0
2024-10-16 10:10:00,258.46,259.47,258.44,258.65,9895.0,258.46,259.47,258.44,258.65,9895.0
2024-10-16 10:15:00,258.83,259.11,258.81,258.99,5376.0,258.83,259.11,258.81,258.99,5376.0
2024-10-16 10:20:00,258.82,258.91,258.75,258.75,2146.0,258.82,258.91,258.75,258.75,2146.0
2024-10-16 10:25:00,258.76,259.02,258.43,258.72,11322.0,258.76,259.02,258.43,258.72,11322.0
2024-10-16 10:30:00,258.58,258.96,258.56,258.82,4083.0,258.58,258.96,258.56,258.82,4083.0
2024-10-16 10:35:00,259.02,259.06,258.28,258.54,7307.0,259.02,259.06,258.28,258.54,7307.0
2024-10-16 10:40:00,258.34,258.62,258.19,258.58,7119.0,258.34,258.62,258.19,258.58,7119.0
2024-10-16 10:45:00,258.62,258.62,258.02,258.25,10733.0,258.62,258.62,258.02,258.25,10733.0
2024-10-16 10:50:00,258.26,258.61,258.01,258.18,6231.0,258.26,258.61,258.01,258.18,6231.0
2024-10-16 10:55:00,258.27,258.38,257.84,257.84,3686.0,258.27,258.38,257.84,257.84,3686.0
2024-10-16 11:00:00,258.02,258.67,258.02,258.43,1326.0,258.02,258.67,258.02,258.43,1326.0
2024-10-16 11:05:00,258.44,258.56,258.13,258.28,4910.0,258.44,258.56,258.13,258.28,4910.0
2024-10-16 11:10:00,258.17,258.48,258.14,258.48,3400.0,258.17,258.48,258.14,258.48,3400.0
2024-10-16 11:15:00,258.36,258.43,258.01,258.01,2207.0,258.36,258.43,258.01,258.01,2207.0
2024-10-16 11:20:00,258.13,258.16,257.67,257.81,3416.0,258.13,258.16,257.67,257.81,3416.0
2024-10-16 11:25:00,257.9,257.9,257.71,257.84,4105.0,257.9,257.9,257.71,257.84,4105.0
2024-10-16 11:30:00,257.75,258.1,257.71,257.75,6717.0,257.75,258.1,257.71,257.75,6717.0
2024-10-16 11:35:00,257.69,257.81,257.59,257.77,2460.0,257.69,257.81,257.59,257.77,2460.0
2024-10-16 11:40:00,257.9,258.16,257.19,257.19,6338.0,257.9,258.16,257.19,257.19,6338.0
2024-10-16 11:45:00,257.06,257.53,257.04,257.49,2000.0,257.06,257.53,257.04,257.49,2000.0
2024-10-16 11:50:00,257.46,257.65,257.35,257.37,3747.0,257.46,257.65,257.35,257.37,3747.0
2024-10-16 11:55:00,257.34,257.55,257.22,257.55,1700.0,257.34,257.55,257.22,257.55,1700.0
2024-10-16 12:00:00,257.5,257.81,256.55,256.76,14305.0,257.5,257.81,256.55,256.76,14305.0
2024-10-16 12:05:00,256.57,256.65,256.48,256.5,1500.0,256.57,256.65,256.48,256.5,1500.0
2024-10-16 12:10:00,256.65,257.04,256.63,256.95,5266.0,256.65,257.04,256.63,256.95,5266.0
2024-10-16 12:15:00,256.88,256.88,256.25,256.37,5085.0,256.88,256.88,256.25,256.37,5085.0
2024-10-16 12:20:00,256.4,256.45,256.2,256.3,3431.0,256.4,256.45,256.2,256.3,3431.0
2024-10-16 12:25:00,256.44,256.6,256.2,256.27,7786.0,256.44,256.6,256.2,256.27,7786.0
2024-10-16 12:30:00,256.31,256.6,256.3,256.41,3100.0,256.31,256.6,256.3,256.41,3100.0
2024-10-16 12:35:00,256.43,256.87,256.23,256.82,11288.0,256.43,256.87,256.23,256.82,11288.0
2024-10-16 12:40:00,256.75,257.31,256.63,257.31,4806.0,256.75,257.31,256.63,257.31,4806.0
2024-10-16 12:45:00,257.29,257.54,257.27,257.54,9121.0,257.29,257.54,257.27,257.54,9121.0
2024-10-16 12:50:00,257.51,257.73,256.95,256.95,8384.0,257.51,257.73,256.95,256.95,8384.0
2024-10-16 12:55:00,257.15,257.15,257.13,257.13,300.0,257.15,257.15,257.13,257.13,300.0
2024-10-16 13:00:00,257.1,257.15,257.02,257.09,1300.0,257.1,257.15,257.02,257.09,1300.0
2024-10-16 13:05:00,256.97,257.04,256.3,256.3,3729.0,256.97,257.04,256.3,256.3,3729.0
2024-10-16 13:10:00,256.3,256.58,256.3,256.58,1810.0,256.3,256.58,256.3,256.58,1810.0
2024-10-16 13:15:00,256.55,256.72,256.55,256.62,2423.0,256.55,256.72,256.55,256.62,2423.0
2024-10-16 13:20:00,256.73,257.49,256.71,257.36,3815.0,256.73,257.49,256.71,257.36,3815.0
2024-10-16 13:25:00,257.42,257.98,257.38,257.98,2607.0,257.42,257.98,257.38,257.98,2607.0
2024-10-16 13:30:00,257.92,258.12,257.77,258.06,3071.0,257.92,258.12,257.77,258.06,3071.0
2024-10-16 13:35:00,258.38,258.58,258.2,258.41,8292.0,258.38,258.58,258.2,258.41,8292.0
2024-10-16 13:40:00,258.44,258.59,258.11,258.38,3869.0,258.44,258.59,258.11,258.38,3869.0
2024-10-16 13:45:00,258.18,258.41,258.17,258.4,1456.0,258.18,258.41,258.17,258.4,1456.0
2024-10-16 13:50:00,258.38,258.39,258.04,258.11,7420.0,258.38,258.39,258.04,258.11,7420.0
2024-10-16 13:55:00,258.12,258.2,257.6,257.64,2054.0,258.12,258.2,257.6,257.64,2054.0
2024-10-16 14:00:00,257.75,257.85,257.71,257.85,2205.0,257.75,257.85,257.71,257.85,2205.0
2024-10-16 14:05:00,257.95,257.95,257.42,257.61,1582.0,257.95,257.95,257.42,257.61,1582.0
2024-10-16 14:10:00,257.78,258.03,257.74,257.91,847.0,257.78,258.03,257.74,257.91,847.0
2024-10-16 14:15:00,258.08,258.31,258.07,258.2,5884.0,258.08,258.31,258.07,258.2,5884.0
2024-10-16 14:20:00,258.2,258.74,258.2,258.65,5881.0,258.2,258.74,258.2,258.65,5881.0
2024-10-16 14:25:00,258.65,258.8,258.54,258.75,3096.0,258.65,258.8,258.54,258.75,3096.0
2024-10-16 14:30:00,258.88,258.93,258.61,258.93,6200.0,258.88,258.93,258.61,258.93,6200.0
2024-10-16 14:35:00,258.85,258.88,258.68,258.68,1357.0,258.85,258.88,258.68,258.68,1357.0
2024-10-16 14:40:00,258.82,258.97,258.3,258.62,5823.0,258.82,258.97,258.3,258.62,5823.0
2024-10-16 14:45:00,258.63,258.63,258.28,258.33,6034.0,258.63,258.63,258.28,258.33,6034.0
2024-10-16 14:50:00,258.33,258.53,258.23,258.46,3865.0,258.33,258.53,258.23,258.46,3865.0
2024-10-16 14:55:00,258.38,258.62,258.31,258.31,3576.0,258.38,258.62,258.31,258.31,3576.0
2024-10-16 15:00:00,258.33,258.44,258.25,258.44,2218.0,258.33,258.44,258.25,258.44,2218.0
2024-10-16 15:05:00,258.38,258.39,257.78,257.89,5561.0,258.38,258.39,257.78,257.89,5561.0
2024-10-16 15:10:00,257.95,258.26,257.95,258.18,2540.0,257.95,258.26,257.95,258.18,2540.0
2024-10-16 15:15:00,258.28,258.42,258.26,258.39,3356.0,258.28,258.42,258.26,258.39,3356.0
2024-10-16 15:20:00,258.47,258.61,258.34,258.61,4608.0,258.47,258.61,258.34,258.61,4608.0
2024-10-16 15:25:00,258.65,258.67,258.31,258.64,6822.0,258.65,258.67,258.31,258.64,6822.0
2024-10-16 15:30:00,258.56,258.71,258.46,258.65,6695.0,258.56,258.71,258.46,258.65,6695.0
2024-10-16 15:35:00,258.71,259.1,258.64,258.87,5263.0,258.71,259.1,258.64,258.87,5263.0
2024-10-16 15:40:00,258.88,259.19,258.85,259.05,6363.0,258.88,259.19,258.85,259.05,6363.0
2024-10-16 15:45:00,258.99,259.12,258.47,258.62,14598.0,258.99,259.12,258.47,258.62,14598.0
2024-10-16 15:50:00,258.57,258.74,258.33,258.35,16205.0,258.57,258.74,258.33,258.35,16205.0
2024-10-16 15:55:00,258.36,259.33,258.32,259.05,76023.0,258.36,259.33,258.32,259.05,76023.0
2024-10-17 09:30:00,259.29,260.89,259.17,260.2,11570.0,259.29,260.89,259.17,260.2,11570.0
2024-10-17 09:35:00,260.41,260.41,259.92,260.01,1000.0,260.41,260.41,259.92,260.01,1000.0
2024-10-17 09:40:00,259.99,260.39,259.25,260.39,7230.0,259.99,260.39,259.25,260.39,7230.0
2024-10-17 09:45:00,260.19,260.95,260.14,260.82,2441.0,260.19,260.95,260.14,260.82,2441.0
2024-10-17 09:50:00,261.0,261.29,260.65,261.02,11114.0,261.0,261.29,260.65,261.02,11114.0
2024-10-17 09:55:00,261.02,261.02,260.75,260.98,2067.0,261.02,261.02,260.75,260.98,2067.0
2024-10-17 10:00:00,261.18,261.66,260.86,261.03,5767.0,261.18,261.66,260.86,261.03,5767.0
2024-10-17 10:05:00,260.93,261.17,260.71,261.17,6247.0,260.93,261.17,260.71,261.17,6247.0
2024-10-17 10:10:00,260.95,261.11,260.6,260.61,1056.0,260.95,261.11,260.6,260.61,1056.0
2024-10-17 10:15:00,260.79,260.79,260.08,260.28,2170.0,260.79,260.79,260.08,260.28,2170.0
2024-10-17 10:20:00,260.38,260.76,260.29,260.75,923.0,260.38,260.76,260.29,260.75,923.0
2024-10-17 10:25:00,260.54,260.54,259.59,259.93,1320.0,260.54,260.54,259.59,259.93,1320.0
2024-10-17 10:30:00,259.84,259.94,259.82,259.94,300.0,259.84,259.94,259.82,259.94,300.0
2024-10-17 10:35:00,259.73,260.15,259.48,260.15,1401.0,259.73,260.15,259.48,260.15,1401.0
2024-10-17 10:40:00,260.23,260.25,260.2,260.2,512.0,260.23,260.25,260.2,260.2,512.0
2024-10-17 10:45:00,260.27,260.28,259.82,260.1,600.0,260.27,260.28,259.82,260.1,600.0
2024-10-17 10:50:00,260.38,260.76,260.37,260.7,1828.0,260.38,260.76,260.37,260.7,1828.0
2024-10-17 10:55:00,260.75,261.23,260.64,260.82,900.0,260.75,261.23,260.64,260.82,900.0
2024-10-17 11:00:00,260.56,260.62,260.07,260.12,1950.0,260.56,260.62,260.07,260.12,1950.0
2024-10-17 11:05:00,260.33,260.5,260.33,260.5,642.0,260.33,260.5,260.33,260.5,642.0
2024-10-17 11:10:00,260.3,260.3,259.23,259.23,810.0,260.3,260.3,259.23,259.23,810.0
2024-10-17 11:15:00,259.53,259.53,259.35,259.35,200.0,259.53,259.53,259.35,259.35,200.0
2024-10-17 11:20:00,259.34,259.82,259.33,259.82,1101.0,259.34,259.82,259.33,259.82,1101.0
2024-10-17 11:25:00,259.89,259.94,259.88,259.94,300.0,259.89,259.94,259.88,259.94,300.0
2024-10-17 11:30:00,260.07,260.1,259.89,259.99,2200.0,260.07,260.1,259.89,259.99,2200.0
2024-10-17 11:35:00,260.02,260.17,260.01,260.1,400.0,260.02,260.17,260.01,260.1,400.0
2024-10-17 11:40:00,260.09,260.17,259.98,260.08,1100.0,260.09,260.17,259.98,260.08,1100.0
2024-10-17 11:45:00,260.1,260.1,259.92,259.94,1005.0,260.1,260.1,259.92,259.94,1005.0
2024-10-17 11:50:00,259.9,260.3,259.9,260.26,1400.0,259.9,260.3,259.9,260.26,1400.0
2024-10-17 11:55:00,260.39,260.4,259.98,259.99,2684.0,260.39,260.4,259.98,259.99,2684.0
2024-10-17 12:00:00,260.21,260.33,260.1,260.1,730.0,260.21,260.33,260.1,260.1,730.0
2024-10-17 12:05:00,260.07,260.08,260.07,260.08,200.0,260.07,260.08,260.07,260.08,200.0
2024-10-17 12:10:00,260.03,260.03,260.03,260.03,100.0,260.03,260.03,260.03,260.03,100.0
2024-10-17 12:15:00,260.1,260.11,260.1,260.11,300.0,260.1,260.11,260.1,260.11,300.0
2024-10-17 12:20:00,259.93,260.23,259.89,260.09,2682.0,259.93,260.23,259.89,260.09,2682.0
2024-10-17 12:25:00,260.18,260.37,260.05,260.06,5558.0,260.18,260.37,260.05,260.06,5558.0
2024-10-17 12:30:00,260.07,260.15,260.07,260.15,400.0,260.07,260.15,260.07,260.15,400.0
2024-10-17 12:35:00,260.16,260.6,260.11,260.6,2058.0,260.16,260.6,260.11,260.6,2058.0
2024-10-17 12:40:00,260.63,260.65,260.48,260.6,2080.0,260.63,260.65,260.48,260.6,2080.0
2024-10-17 12:45:00,260.6,260.74,260.59,260.6,529.0,260.6,260.74,260.59,260.6,529.0
2024-10-17 12:50:00,260.63,260.64,260.35,260.64,2726.0,260.63,260.64,260.35,260.64,2726.0
2024-10-17 12:55:00,260.8,260.8,260.55,260.65,707.0,260.8,260.8,260.55,260.65,707.0
2024-10-17 13:00:00,260.62,260.75,260.6,260.75,300.0,260.62,260.75,260.6,260.75,300.0
2024-10-17 13:05:00,260.59,260.59,260.39,260.59,2003.0,260.59,260.59,260.39,260.59,2003.0
2024-10-17 13:10:00,260.59,260.59,260.14,260.29,3924.0,260.59,260.59,260.14,260.29,3924.0
2024-10-17 13:15:00,260.24,260.24,259.81,259.81,4381.0,260.24,260.24,259.81,259.81,4381.0
2024-10-17 13:20:00,259.69,260.01,259.66,259.9,3504.0,259.69,260.01,259.66,259.9,3504.0
2024-10-17 13:25:00,259.75,259.93,259.75,259.92,1000.0,259.75,259.93,259.75,259.92,1000.0
2024-10-17 13:30:00,260.0,260.28,259.99,260.09,6381.0,260.0,260.28,259.99,260.09,6381.0
2024-10-17 13:35:00,260.11,260.48,259.95,260.43,13579.0,260.11,260.48,259.95,260.43,13579.0
2024-10-17 13:40:00,260.39,260.61,260.38,260.57,807.0,260.39,260.61,260.38,260.57,807.0
2024-10-17 13:45:00,260.6,260.61,260.26,260.33,2196.0,260.6,260.61,260.26,260.33,2196.0
2024-10-17 13:50:00,260.22,260.57,260.22,260.55,1454.0,260.22,260.57,260.22,260.55,1454.0
2024-10-17 13:55:00,260.51,260.51,260.35,260.48,1323.0,260.51,260.51,260.35,260.48,1323.0
2024-10-17 14:00:00,260.53,260.53,260.19,260.19,1406.0,260.53,260.53,260.19,260.19,1406.0
2024-10-17 14:05:00,260.07,260.25,260.02,260.17,1676.0,260.07,260.25,260.02,260.17,1676.0
2024-10-17 14:10:00,260.17,260.53,260.06,260.53,1997.0,260.17,260.53,260.06,260.53,1997.0
2024-10-17 14:15:00,260.45,260.52,260.31,260.41,600.0,260.45,260.52,260.31,260.41,600.0
2024-10-17 14:20:00,260.34,260.35,260.03,260.04,3502.0,260.34,260.35,260.03,260.04,3502.0
2024-10-17 14:25:00,259.99,260.27,259.99,260.12,2100.0,259.99,260.27,259.99,260.12,2100.0
2024-10-17 14:30:00,260.06,260.21,260.02,260.1,1512.0,260.06,260.21,260.02,260.1,1512.0
2024-10-17 14:35:00,260.11,260.11,259.86,259.94,4153.0,260.11,260.11,259.86,259.94,4153.0
2024-10-17 14:40:00,259.9,260.1,259.59,259.62,4635.0,259.9,260.1,259.59,259.62,4635.0
2024-10-17 14:45:00,259.55,259.55,259.27,259.27,1000.0,259.55,259.55,259.27,259.27,1000.0
2024-10-17 14:50:00,259.34,259.6,259.19,259.5,2300.0,259.34,259.6,259.19,259.5,2300.0
2024-10-17 14:55:00,259.48,259.52,259.35,259.45,1915.0,259.48,259.52,259.35,259.45,1915.0
2024-10-17 15:00:00,259.69,259.78,259.12,259.17,2988.0,259.69,259.78,259.12,259.17,2988.0
2024-10-17 15:05:00,259.17,259.36,259.12,259.29,933.0,259.17,259.36,259.12,259.29,933.0
2024-10-17 15:10:00,259.25,259.5,259.25,259.5,2091.0,259.25,259.5,259.25,259.5,2091.0
2024-10-17 15:15:00,259.61,259.63,259.34,259.49,2014.0,259.61,259.63,259.34,259.49,2014.0
2024-10-17 15:20:00,259.5,259.63,259.38,259.59,2200.0,259.5,259.63,259.38,259.59,2200.0
2024-10-17 15:25:00,259.51,259.67,259.41,259.67,3984.0,259.51,259.67,259.41,259.67,3984.0
2024-10-17 15:30:00,259.53,259.57,259.34,259.52,2627.0,259.53,259.57,259.34,259.52,2627.0
2024-10-17 15:35:00,259.52,259.6,259.3,259.5,3837.0,259.52,259.6,259.3,259.5,3837.0
2024-10-17 15:40:00,259.6,259.87,259.58,259.72,5760.0,259.6,259.87,259.58,259.72,5760.0
2024-10-17 15:45:00,259.81,260.18,259.62,260.08,11768.0,259.81,260.18,259.62,260.08,11768.0
2024-10-17 15:50:00,260.08,260.45,259.95,260.45,13695.0,260.08,260.45,259.95,260.45,13695.0
2024-10-17 15:55:00,260.46,261.05,260.32,260.99,76175.0,260.46,261.05,260.32,260.99,76175.0
2024-10-18 09:30:00,261.05,262.68,258.54,258.54,4133.0,261.05,262.68,258.54,258.54,4133.0
2024-10-18 09:35:00,258.84,259.18,258.5,258.51,1100.0,258.84,259.18,258.5,258.51,1100.0
2024-10-18 09:40:00,259.23,259.23,258.28,258.74,2925.0,259.23,259.23,258.28,258.74,2925.0
2024-10-18 09:45:00,259.21,259.21,258.73,259.21,700.0,259.21,259.21,258.73,259.21,700.0
2024-10-18 09:50:00,259.21,259.21,258.07,258.07,2823.0,259.21,259.21,258.07,258.07,2823.0
2024-10-18 09:55:00,258.11,258.18,256.21,256.37,8633.0,258.11,258.18,256.21,256.37,8633.0
2024-10-18 10:00:00,256.55,257.34,256.55,256.71,5979.0,256.55,257.34,256.55,256.71,5979.0
2024-10-18 10:05:00,257.31,257.31,256.25,256.77,4317.0,257.31,257.31,256.25,256.77,4317.0
2024-10-18 10:10:00,256.93,257.29,256.21,256.21,3132.0,256.93,257.29,256.21,256.21,3132.0
2024-10-18 10:15:00,256.7,257.03,256.46,256.8,4560.0,256.7,257.03,256.46,256.8,4560.0
2024-10-18 10:20:00,257.03,257.2,256.56,256.56,2529.0,257.03,257.2,256.56,256.56,2529.0
2024-10-18 10:25:00,257.24,257.24,256.37,256.77,1648.0,257.24,257.24,256.37,256.77,1648.0
2024-10-18 10:30:00,256.86,257.28,256.42,256.42,2557.0,256.86,257.28,256.42,256.42,2557.0
2024-10-18 10:35:00,256.85,256.85,256.21,256.6,2429.0,256.85,256.85,256.21,256.6,2429.0
2024-10-18 10:40:00,256.95,256.95,256.72,256.72,350.0,256.95,256.95,256.72,256.72,350.0
2024-10-18 10:45:00,256.95,256.95,256.41,256.84,900.0,256.95,256.95,256.41,256.84,900.0
2024-10-18 10:50:00,256.66,256.66,256.48,256.51,767.0,256.66,256.66,256.48,256.51,767.0
2024-10-18 10:55:00,256.51,257.33,256.29,257.0,6882.0,256.51,257.33,256.29,257.0,6882.0
2024-10-18 11:00:00,256.98,257.12,256.94,257.12,600.0,256.98,257.12,256.94,257.12,600.0
2024-10-18 11:05:00,257.41,257.41,256.7,256.7,3799.0,257.41,257.41,256.7,256.7,3799.0
2024-10-18 11:10:00,257.02,257.02,256.74,256.74,600.0,257.02,257.02,256.74,256.74,600.0
2024-10-18 11:15:00,257.12,257.12,256.21,256.45,1302.0,257.12,257.12,256.21,256.45,1302.0
2024-10-18 11:20:00,256.43,256.66,256.23,256.24,900.0,256.43,256.66,256.23,256.24,900.0
2024-10-18 11:25:00,256.24,256.98,256.08,256.98,2612.0,256.24,256.98,256.08,256.98,2612.0
2024-10-18 11:30:00,256.98,256.98,256.84,256.84,532.0,256.98,256.98,256.84,256.84,532.0
2024-10-18 11:35:00,256.93,257.37,256.84,257.13,3297.0,256.93,257.37,256.84,257.13,3297.0
2024-10-18 11:40:00,257.37,257.74,257.37,257.49,1953.0,257.37,257.74,257.37,257.49,1953.0
2024-10-18 11:45:00,257.5,257.69,256.97,257.13,1910.0,257.5,257.69,256.97,257.13,1910.0
2024-10-18 11:50:00,257.13,257.38,256.95,257.13,800.0,257.13,257.38,256.95,257.13,800.0
2024-10-18 11:55:00,257.13,257.38,257.13,257.3,1600.0,257.13,257.38,257.13,257.3,1600.0
2024-10-18 12:00:00,257.3,257.58,257.04,257.25,2203.0,257.3,257.58,257.04,257.25,2203.0
2024-10-18 12:05:00,257.3,257.45,257.18,257.45,1300.0,257.3,257.45,257.18,257.45,1300.0
2024-10-18 12:10:00,257.3,257.65,257.25,257.65,1412.0,257.3,257.65,257.25,257.65,1412.0
2024-10-18 12:15:00,257.54,257.65,257.52,257.52,600.0,257.54,257.65,257.52,257.52,600.0
2024-10-18 12:20:00,257.65,257.65,257.4,257.64,700.0,257.65,257.65,257.4,257.64,700.0
2024-10-18 12:25:00,257.36,257.96,257.36,257.96,2798.0,257.36,257.96,257.36,257.96,2798.0
2024-10-18 12:30:00,257.86,257.98,257.74,257.98,500.0,257.86,257.98,257.74,257.98,500.0
2024-10-18 12:35:00,258.22,258.4,257.96,258.4,900.0,258.22,258.4,257.96,258.4,900.0
2024-10-18 12:40:00,258.36,258.59,258.36,258.59,600.0,258.36,258.59,258.36,258.59,600.0
2024-10-18 12:45:00,258.64,258.71,258.15,258.61,2771.0,258.64,258.71,258.15,258.61,2771.0
2024-10-18 12:50:00,258.29,258.37,258.29,258.37,413.0,258.29,258.37,258.29,258.37,413.0
2024-10-18 12:55:00,258.61,258.61,258.36,258.37,900.0,258.61,258.61,258.36,258.37,900.0
2024-10-18 13:00:00,258.61,258.61,258.03,258.31,2739.0,258.61,258.61,258.03,258.31,2739.0
2024-10-18 13:05:00,258.16,258.16,257.93,257.98,2100.0,258.16,258.16,257.93,257.98,2100.0
2024-10-18 13:10:00,257.88,258.25,257.88,258.11,905.0,257.88,258.25,257.88,258.11,905.0
2024-10-18 13:15:00,258.25,258.25,257.76,257.76,4558.0,258.25,258.25,257.76,257.76,4558.0
2024-10-18 13:20:00,257.65,257.99,257.64,257.77,1300.0,257.65,257.99,257.64,257.77,1300.0
2024-10-18 13:25:00,257.55,257.85,257.54,257.66,1062.0,257.55,257.85,257.54,257.66,1062.0
2024-10-18 13:30:00,257.76,258.25,257.71,258.04,3545.0,257.76,258.25,257.71,258.04,3545.0
2024-10-18 13:35:00,257.94,258.26,257.94,258.26,700.0,257.94,258.26,257.94,258.26,700.0
2024-10-18 13:40:00,258.26,258.26,257.95,257.96,815.0,258.26,258.26,257.95,257.96,815.0
2024-10-18 13:45:00,257.92,258.23,257.82,258.23,700.0,257.92,258.23,257.82,258.23,700.0
2024-10-18 13:50:00,258.12,258.26,258.12,258.26,600.0,258.12,258.26,258.12,258.26,600.0
2024-10-18 13:55:00,258.14,258.14,257.65,257.77,7389.0,258.14,258.14,257.65,257.77,7389.0
2024-10-18 14:00:00,257.82,257.82,257.3,257.32,9517.0,257.82,257.82,257.3,257.32,9517.0
2024-10-18 14:05:00,257.51,257.57,257.32,257.33,6321.0,257.51,257.57,257.32,257.33,6321.0
2024-10-18 14:10:00,257.52,257.58,257.38,257.43,2925.0,257.52,257.58,257.38,257.43,2925.0
2024-10-18 14:15:00,257.44,257.58,257.35,257.43,6632.0,257.44,257.58,257.35,257.43,6632.0
2024-10-18 14:20:00,257.43,257.47,257.32,257.39,2195.0,257.43,257.47,257.32,257.39,2195.0
2024-10-18 14:25:00,257.36,257.45,257.07,257.28,5799.0,257.36,257.45,257.07,257.28,5799.0
2024-10-18 14:30:00,257.16,257.27,256.97,257.26,3784.0,257.16,257.27,256.97,257.26,3784.0
2024-10-18 14:35:00,257.11,257.21,256.87,257.14,2990.0,257.11,257.21,256.87,257.14,2990.0
2024-10-18 14:40:00,256.94,257.92,256.91,257.42,7945.0,256.94,257.92,256.91,257.42,7945.0
2024-10-18 14:45:00,257.03,257.17,256.26,256.26,3707.0,257.03,257.17,256.26,256.26,3707.0
2024-10-18 14:50:00,256.36,256.36,256.0,256.2,7381.0,256.36,256.36,256.0,256.2,7381.0
2024-10-18 14:55:00,256.13,256.46,255.91,256.46,7075.0,256.13,256.46,255.91,256.46,7075.0
2024-10-18 15:00:00,256.55,256.93,256.36,256.93,6263.0,256.55,256.93,256.36,256.93,6263.0
2024-10-18 15:05:00,256.79,256.95,256.61,256.61,2504.0,256.79,256.95,256.61,256.61,2504.0
2024-10-18 15:10:00,256.95,256.95,256.49,256.7,2231.0,256.95,256.95,256.49,256.7,2231.0
2024-10-18 15:15:00,256.7,257.38,256.7,257.34,32044.0,256.7,257.38,256.7,257.34,32044.0
2024-10-18 15:20:00,257.34,257.73,257.23,257.7,5205.0,257.34,257.73,257.23,257.7,5205.0
2024-10-18 15:25:00,257.67,257.74,257.28,257.56,7958.0,257.67,257.74,257.28,257.56,7958.0
2024-10-18 15:30:00,257.51,257.77,257.29,257.43,5605.0,257.51,257.77,257.29,257.43,5605.0
2024-10-18 15:35:00,257.35,257.97,257.21,257.97,8932.0,257.35,257.97,257.21,257.97,8932.0
2024-10-18 15:40:00,257.94,258.32,257.94,258.23,10349.0,257.94,258.32,257.94,258.23,10349.0
2024-10-18 15:45:00,258.3,258.6,258.13,258.26,10282.0,258.3,258.6,258.13,258.26,10282.0
2024-10-18 15:50:00,258.24,258.97,258.12,258.97,25152.0,258.24,258.97,258.12,258.97,25152.0
2024-10-18 15:55:00,259.0,259.16,257.58,257.68,66565.0,259.0,259.16,257.58,257.68,66565.0
2024-10-21 09:30:00,256.59,256.59,253.51,254.37,21886.0,256.59,256.59,253.51,254.37,21886.0
2024-10-21 09:35:00,254.37,255.14,254.17,254.45,3931.0,254.37,255.14,254.17,254.45,3931.0
2024-10-21 09:40:00,254.39,254.65,253.28,254.04,9065.0,254.39,254.65,253.28,254.04,9065.0
2024-10-21 09:45:00,254.13,254.25,253.36,254.04,10100.0,254.13,254.25,253.36,254.04,10100.0
2024-10-21 09:50:00,254.45,254.75,253.7,253.7,21148.0,254.45,254.75,253.7,253.7,21148.0
2024-10-21 09:55:00,253.95,254.0,253.0,253.46,26107.0,253.95,254.0,253.0,253.46,26107.0
2024-10-21 10:00:00,253.35,253.81,253.35,253.64,4031.0,253.35,253.81,253.35,253.64,4031.0
2024-10-21 10:05:00,253.77,253.77,253.27,253.38,5537.0,253.77,253.77,253.27,253.38,5537.0
2024-10-21 10:10:00,253.7,254.18,253.58,253.93,9838.0,253.7,254.18,253.58,253.93,9838.0
2024-10-21 10:15:00,254.16,254.16,253.98,254.0,500.0,254.16,254.16,253.98,254.0,500.0
2024-10-21 10:20:00,254.14,254.49,253.88,254.49,6357.0,254.14,254.49,253.88,254.49,6357.0
2024-10-21 10:25:00,254.18,254.33,254.11,254.16,5113.0,254.18,254.33,254.11,254.16,5113.0
2024-10-21 10:30:00,254.06,254.13,253.84,253.95,4621.0,254.06,254.13,253.84,253.95,4621.0
2024-10-21 10:35:00,254.03,254.15,253.88,254.05,17629.0,254.03,254.15,253.88,254.05,17629.0
2024-10-21 10:40:00,254.14,255.37,254.14,254.38,20641.0,254.14,255.37,254.14,254.38,20641.0
2024-10-21 10:45:00,254.31,254.65,254.03,254.42,6695.0,254.31,254.65,254.03,254.42,6695.0
2024-10-21 10:50:00,254.52,254.62,254.4,254.45,4048.0,254.52,254.62,254.4,254.45,4048.0
2024-10-21 10:55:00,254.51,254.59,254.43,254.51,3059.0,254.51,254.59,254.43,254.51,3059.0
2024-10-21 11:00:00,254.52,254.52,253.54,253.84,9369.0,254.52,254.52,253.54,253.84,9369.0
2024-10-21 11:05:00,253.84,254.13,253.75,254.06,3466.0,253.84,254.13,253.75,254.06,3466.0
2024-10-21 11:10:00,254.14,254.69,254.14,254.46,4352.0,254.14,254.69,254.14,254.46,4352.0
2024-10-21 11:15:00,254.62,254.62,254.32,254.43,1000.0,254.62,254.62,254.32,254.43,1000.0
2024-10-21 11:20:00,254.33,254.42,254.19,254.28,800.0,254.33,254.42,254.19,254.28,800.0
2024-10-21 11:25:00,254.16,254.37,254.09,254.09,2308.0,254.16,254.37,254.09,254.09,2308.0
2024-10-21 11:30:00,254.04,254.14,253.87,253.95,2643.0,254.04,254.14,253.87,253.95,2643.0
2024-10-21 11:35:00,253.93,253.93,253.53,253.62,3500.0,253.93,253.93,253.53,253.62,3500.0
2024-10-21 11:40:00,253.74,253.76,253.46,253.54,3564.0,253.74,253.76,253.46,253.54,3564.0
2024-10-21 11:45:00,253.41,253.59,253.34,253.44,5156.0,253.41,253.59,253.34,253.44,5156.0
2024-10-21 11:50:00,253.43,254.19,253.43,254.14,2955.0,253.43,254.19,253.43,254.14,2955.0
2024-10-21 11:55:00,254.27,254.54,254.21,254.28,3001.0,254.27,254.54,254.21,254.28,3001.0
2024-10-21 12:00:00,254.29,254.29,254.13,254.16,900.0,254.29,254.29,254.13,254.16,900.0
2024-10-21 12:05:00,254.29,254.6,254.23,254.58,2072.0,254.29,254.6,254.23,254.58,2072.0
2024-10-21 12:10:00,254.65,254.73,254.3,254.4,11936.0,254.65,254.73,254.3,254.4,11936.0
2024-10-21 12:15:00,254.39,254.44,254.38,254.44,200.0,254.39,254.44,254.38,254.44,200.0
2024-10-21 12:20:00,254.53,254.53,254.3,254.39,500.0,254.53,254.53,254.3,254.39,500.0
2024-10-21 12:25:00,254.4,254.4,254.4,254.4,400.0,254.4,254.4,254.4,254.4,400.0
2024-10-21 12:30:00,254.4,254.54,254.25,254.4,1454.0,254.4,254.54,254.25,254.4,1454.0
2024-10-21 12:35:00,254.24,254.34,254.01,254.09,2080.0,254.24,254.34,254.01,254.09,2080.0
2024-10-21 12:40:00,253.94,254.17,253.94,254.09,1129.0,253.94,254.17,253.94,254.09,1129.0
2024-10-21 12:45:00,254.1,254.17,253.97,254.09,1700.0,254.1,254.17,253.97,254.09,1700.0
2024-10-21 12:50:00,254.26,254.72,254.26,254.62,5152.0,254.26,254.72,254.26,254.62,5152.0
2024-10-21 12:55:00,254.63,254.7,254.54,254.6,5774.0,254.63,254.7,254.54,254.6,5774.0
2024-10-21 13:00:00,254.6,254.6,254.32,254.37,5012.0,254.6,254.6,254.32,254.37,5012.0
2024-10-21 13:05:00,254.43,254.85,254.31,254.51,15372.0,254.43,254.85,254.31,254.51,15372.0
2024-10-21 13:10:00,254.54,254.63,254.29,254.5,20628.0,254.54,254.63,254.29,254.5,20628.0
2024-10-21 13:15:00,254.64,255.34,254.54,255.27,20526.0,254.64,255.34,254.54,255.27,20526.0
2024-10-21 13:20:00,255.25,255.3,254.75,254.89,3566.0,255.25,255.3,254.75,254.89,3566.0
2024-10-21 13:25:00,254.89,255.01,254.89,254.94,800.0,254.89,255.01,254.89,254.94,800.0
2024-10-21 13:30:00,254.95,255.15,254.94,255.04,700.0,254.95,255.15,254.94,255.04,700.0
2024-10-21 13:35:00,255.16,255.32,255.06,255.24,1736.0,255.16,255.32,255.06,255.24,1736.0
2024-10-21 13:40:00,255.38,255.39,255.17,255.2,1000.0,255.38,255.39,255.17,255.2,1000.0
2024-10-21 13:45:00,255.28,255.48,255.21,255.29,5034.0,255.28,255.48,255.21,255.29,5034.0
2024-10-21 13:50:00,255.29,255.32,255.28,255.29,2070.0,255.29,255.32,255.28,255.29,2070.0
2024-10-21 13:55:00,255.16,255.27,254.9,255.08,2945.0,255.16,255.27,254.9,255.08,2945.0
2024-10-21 14:00:00,254.95,255.08,254.82,255.08,3553.0,254.95,255.08,254.82,255.08,3553.0
2024-10-21 14:05:00,255.13,255.14,254.82,254.94,5517.0,255.13,255.14,254.82,254.94,5517.0
2024-10-21 14:10:00,254.83,255.06,254.82,254.94,4484.0,254.83,255.06,254.82,254.94,4484.0
2024-10-21 14:15:00,254.83,254.9,254.74,254.79,1175.0,254.83,254.9,254.74,254.79,1175.0
2024-10-21 14:20:00,254.89,254.89,254.42,254.45,2942.0,254.89,254.89,254.42,254.45,2942.0
2024-10-21 14:25:00,254.58,254.58,254.34,254.47,1375.0,254.58,254.58,254.34,254.47,1375.0
2024-10-21 14:30:00,254.47,254.47,254.13,254.36,6095.0,254.47,254.47,254.13,254.36,6095.0
2024-10-21 14:35:00,254.36,254.47,254.12,254.12,1791.0,254.36,254.47,254.12,254.12,1791.0
2024-10-21 14:40:00,254.14,254.14,253.87,253.88,1266.0,254.14,254.14,253.87,253.88,1266.0
2024-10-21 14:45:00,253.86,253.94,253.54,253.85,1240.0,253.86,253.94,253.54,253.85,1240.0
2024-10-21 14:50:00,253.91,253.91,253.51,253.51,1400.0,253.91,253.91,253.51,253.51,1400.0
2024-10-21 14:55:00,253.49,253.69,253.32,253.69,4189.0,253.49,253.69,253.32,253.69,4189.0
2024-10-21 15:00:00,253.67,254.1,253.67,254.1,3044.0,253.67,254.1,253.67,254.1,3044.0
2024-10-21 15:05:00,254.0,254.15,253.99,254.12,3704.0,254.0,254.15,253.99,254.12,3704.0
2024-10-21 15:10:00,254.14,254.69,254.11,254.63,7660.0,254.14,254.69,254.11,254.63,7660.0
2024-10-21 15:15:00,254.7,254.99,254.7,254.91,4500.0,254.7,254.99,254.7,254.91,4500.0
2024-10-21 15:20:00,254.91,255.24,254.82,255.24,4332.0,254.91,255.24,254.82,255.24,4332.0
2024-10-21 15:25:00,255.27,255.35,255.01,255.01,3119.0,255.27,255.35,255.01,255.01,3119.0
2024-10-21 15:30:00,255.19,255.53,255.18,255.35,4714.0,255.19,255.53,255.18,255.35,4714.0
2024-10-21 15:35:00,255.33,255.63,255.24,255.33,4838.0,255.33,255.63,255.24,255.33,4838.0
2024-10-21 15:40:00,255.4,255.88,255.31,255.41,8421.0,255.4,255.88,255.31,255.41,8421.0
2024-10-21 15:45:00,255.37,255.55,255.05,255.23,13614.0,255.37,255.55,255.05,255.23,13614.0
2024-10-21 15:50:00,255.4,255.54,255.01,255.33,18490.0,255.4,255.54,255.01,255.33,18490.0
2024-10-21 15:55:00,255.33,255.45,254.88,255.31,48137.0,255.33,255.45,254.88,255.31,48137.0
2024-10-22 09:30:00,252.96,253.97,251.71,252.29,3096.0,252.96,253.97,251.71,252.29,3096.0
2024-10-22 09:35:00,251.33,252.96,251.33,252.96,2310.0,251.33,252.96,251.33,252.96,2310.0
2024-10-22 09:40:00,252.84,252.84,252.34,252.34,200.0,252.84,252.84,252.34,252.34,200.0
2024-10-22 09:45:00,252.82,252.82,251.62,252.06,5596.0,252.82,252.82,251.62,252.06,5596.0
2024-10-22 09:50:00,252.07,253.05,252.06,253.05,11494.0,252.07,253.05,252.06,253.05,11494.0
2024-10-22 09:55:00,253.03,253.29,252.73,253.06,3511.0,253.03,253.29,252.73,253.06,3511.0
2024-10-22 10:00:00,252.96,253.28,252.58,252.88,3401.0,252.96,253.28,252.58,252.88,3401.0
2024-10-22 10:05:00,252.86,253.28,252.85,253.12,1338.0,252.86,253.28,252.85,253.12,1338.0
2024-10-22 10:10:00,253.39,253.83,253.21,253.21,1832.0,253.39,253.83,253.21,253.21,1832.0
2024-10-22 10:15:00,253.44,253.44,253.05,253.2,800.0,253.44,253.44,253.05,253.2,800.0
2024-10-22 10:20:00,253.21,253.21,253.03,253.13,400.0,253.21,253.21,253.03,253.13,400.0
2024-10-22 10:25:00,253.13,253.21,252.87,253.06,1126.0,253.13,253.21,252.87,253.06,1126.0
2024-10-22 10:30:00,253.06,253.06,252.87,252.87,400.0,253.06,253.06,252.87,252.87,400.0
2024-10-22 10:35:00,252.98,253.35,252.96,253.27,1342.0,252.98,253.35,252.96,253.27,1342.0
2024-10-22 10:40:00,253.26,253.28,252.98,253.05,980.0,253.26,253.28,252.98,253.05,980.0
2024-10-22 10:45:00,252.85,253.05,252.85,253.05,750.0,252.85,253.05,252.85,253.05,750.0
2024-10-22 10:50:00,253.05,253.05,253.04,253.05,100.0,253.05,253.05,253.04,253.05,100.0
2024-10-22 10:55:00,252.94,252.95,252.94,252.94,598.0,252.94,252.95,252.94,252.94,598.0
2024-10-22 11:00:00,253.08,253.26,252.8,253.08,1207.0,253.08,253.26,252.8,253.08,1207.0
2024-10-22 11:05:00,253.09,253.09,252.34,252.76,12736.0,253.09,253.09,252.34,252.76,12736.0
2024-10-22 11:10:00,253.0,253.0,252.51,252.51,4143.0,253.0,253.0,252.51,252.51,4143.0
2024-10-22 11:15:00,252.72,252.85,252.67,252.67,400.0,252.72,252.85,252.67,252.67,400.0
2024-10-22 11:20:00,252.5,252.5,252.12,252.15,1383.0,252.5,252.5,252.12,252.15,1383.0
2024-10-22 11:25:00,252.13,252.13,252.02,252.09,957.0,252.13,252.13,252.02,252.09,957.0
2024-10-22 11:30:00,252.09,252.14,252.09,252.14,300.0,252.09,252.14,252.09,252.14,300.0
2024-10-22 11:35:00,252.14,252.16,251.98,252.14,1300.0,252.14,252.16,251.98,252.14,1300.0
2024-10-22 11:40:00,252.06,252.06,251.79,251.79,859.0,252.06,252.06,251.79,251.79,859.0
2024-10-22 11:45:00,251.96,252.11,251.81,251.98,3098.0,251.96,252.11,251.81,251.98,3098.0
2024-10-22 11:50:00,252.0,252.0,251.97,251.98,500.0,252.0,252.0,251.97,251.98,500.0
2024-10-22 11:55:00,251.92,251.92,251.51,251.61,1385.0,251.92,251.92,251.51,251.61,1385.0
2024-10-22 12:00:00,251.58,251.89,251.53,251.89,2600.0,251.58,251.89,251.53,251.89,2600.0
2024-10-22 12:05:00,251.92,252.29,251.83,252.27,2096.0,251.92,252.29,251.83,252.27,2096.0
2024-10-22 12:10:00,252.16,252.42,252.09,252.42,1622.0,252.16,252.42,252.09,252.42,1622.0
2024-10-22 12:15:00,252.39,252.39,252.02,252.04,1000.0,252.39,252.39,252.02,252.04,1000.0
2024-10-22 12:20:00,252.04,252.12,251.9,251.98,1248.0,252.04,252.12,251.9,251.98,1248.0
2024-10-22 12:25:00,251.87,251.94,251.65,251.68,2360.0,251.87,251.94,251.65,251.68,2360.0
2024-10-22 12:30:00,251.68,252.07,251.62,251.93,3532.0,251.68,252.07,251.62,251.93,3532.0
2024-10-22 12:35:00,252.07,252.11,251.97,252.08,1508.0,252.07,252.11,251.97,252.08,1508.0
2024-10-22 12:40:00,252.03,252.29,251.99,252.29,1172.0,252.03,252.29,251.99,252.29,1172.0
2024-10-22 12:45:00,252.13,252.13,252.13,252.13,100.0,252.13,252.13,252.13,252.13,100.0
2024-10-22 12:50:00,252.14,252.14,252.14,252.14,100.0,252.14,252.14,252.14,252.14,100.0
2024-10-22 12:55:00,252.23,252.9,252.23,252.8,4775.0,252.23,252.9,252.23,252.8,4775.0
2024-10-22 13:00:00,252.86,253.03,252.52,252.54,5314.0,252.86,253.03,252.52,252.54,5314.0
2024-10-22 13:05:00,252.47,252.74,252.47,252.53,4492.0,252.47,252.74,252.47,252.53,4492.0
2024-10-22 13:10:00,252.47,252.68,252.46,252.61,1600.0,252.47,252.68,252.46,252.61,1600.0
2024-10-22 13:15:00,252.61,252.61,252.6,252.61,300.0,252.61,252.61,252.6,252.61,300.0
2024-10-22 13:20:00,252.61,252.76,252.6,252.67,1400.0,252.61,252.76,252.6,252.67,1400.0
2024-10-22 13:25:00,252.79,252.8,252.51,252.52,4494.0,252.79,252.8,252.51,252.52,4494.0
2024-10-22 13:30:00,252.52,252.55,252.48,252.49,1200.0,252.52,252.55,252.48,252.49,1200.0
2024-10-22 13:35:00,252.61,253.01,252.52,252.99,4008.0,252.61,253.01,252.52,252.99,4008.0
2024-10-22 13:40:00,253.05,253.05,253.05,253.05,100.0,253.05,253.05,253.05,253.05,100.0
2024-10-22 13:45:00,252.86,252.86,252.86,252.86,1700.0,252.86,252.86,252.86,252.86,1700.0
2024-10-22 13:50:00,253.11,253.71,253.11,253.67,6421.0,253.11,253.71,253.11,253.67,6421.0
2024-10-22 13:55:00,253.59,253.66,253.56,253.57,1640.0,253.59,253.66,253.56,253.57,1640.0
2024-10-22 14:00:00,253.57,253.75,253.54,253.64,734.0,253.57,253.75,253.54,253.64,734.0
2024-10-22 14:05:00,253.64,253.72,253.63,253.63,1058.0,253.64,253.72,253.63,253.63,1058.0
2024-10-22 14:10:00,253.63,253.63,253.63,253.63,450.0,253.63,253.63,253.63,253.63,450.0
2024-10-22 14:15:00,253.63,253.65,253.39,253.53,16398.0,253.63,253.65,253.39,253.53,16398.0
2024-10-22 14:20:00,253.53,253.62,253.52,253.62,400.0,253.53,253.62,253.52,253.62,400.0
2024-10-22 14:25:00,253.66,254.24,253.64,254.16,3947.0,253.66,254.24,253.64,254.16,3947.0
2024-10-22 14:30:00,254.18,254.42,254.14,254.32,5702.0,254.18,254.42,254.14,254.32,5702.0
2024-10-22 14:35:00,254.21,254.64,254.21,254.49,16095.0,254.21,254.64,254.21,254.49,16095.0
2024-10-22 14:40:00,254.42,254.44,254.35,254.35,800.0,254.42,254.44,254.35,254.35,800.0
2024-10-22 14:45:00,254.32,254.43,254.31,254.42,840.0,254.32,254.43,254.31,254.42,840.0
2024-10-22 14:50:00,254.44,254.54,254.27,254.41,10423.0,254.44,254.54,254.27,254.41,10423.0
2024-10-22 14:55:00,254.42,254.42,253.64,253.87,25436.0,254.42,254.42,253.64,253.87,25436.0
2024-10-22 15:00:00,253.49,253.62,253.18,253.36,7251.0,253.49,253.62,253.18,253.36,7251.0
2024-10-22 15:05:00,253.4,253.55,253.15,253.31,18485.0,253.4,253.55,253.15,253.31,18485.0
2024-10-22 15:10:00,253.35,253.7,253.18,253.51,3132.0,253.35,253.7,253.18,253.51,3132.0
2024-10-22 15:15:00,253.5,254.16,253.5,254.06,4506.0,253.5,254.16,253.5,254.06,4506.0
2024-10-22 15:20:00,254.26,254.58,254.15,254.55,11007.0,254.26,254.58,254.15,254.55,11007.0
2024-10-22 15:25:00,254.4,254.48,254.27,254.36,1679.0,254.4,254.48,254.27,254.36,1679.0
2024-10-22 15:30:00,254.3,254.3,253.83,253.94,16258.0,254.3,254.3,253.83,253.94,16258.0
2024-10-22 15:35:00,254.0,254.46,254.0,254.27,7558.0,254.0,254.46,254.0,254.27,7558.0
2024-10-22 15:40:00,254.43,254.53,254.28,254.53,2845.0,254.43,254.53,254.28,254.53,2845.0
2024-10-22 15:45:00,254.35,254.53,253.97,254.52,17209.0,254.35,254.53,253.97,254.52,17209.0
2024-10-22 15:50:00,254.24,254.56,254.22,254.5,10187.0,254.24,254.56,254.22,254.5,10187.0
2024-10-22 15:55:00,254.55,254.91,254.41,254.41,33769.0,254.55,254.91,254.41,254.41,33769.0
2024-10-23 09:30:00,252.62,253.8,252.62,253.64,3104.0,252.62,253.8,252.62,253.64,3104.0
2024-10-23 09:35:00,253.85,254.44,253.61,254.44,808.0,253.85,254.44,253.61,254.44,808.0
2024-10-23 09:40:00,254.21,254.91,253.4,253.4,700.0,254.21,254.91,253.4,253.4,700.0
2024-10-23 09:45:00,254.29,255.73,254.29,255.73,1831.0,254.29,255.73,254.29,255.73,1831.0
2024-10-23 09:50:00,255.72,256.08,254.91,255.15,4285.0,255.72,256.08,254.91,255.15,4285.0
2024-10-23 09:55:00,255.06,255.37,254.95,255.09,2315.0,255.06,255.37,254.95,255.09,2315.0
2024-10-23 10:00:00,255.17,255.52,255.1,255.45,3521.0,255.17,255.52,255.1,255.45,3521.0
2024-10-23 10:05:00,255.8,255.85,255.55,255.85,1660.0,255.8,255.85,255.55,255.85,1660.0
2024-10-23 10:10:00,255.86,255.95,255.65,255.65,1749.0,255.86,255.95,255.65,255.65,1749.0
2024-10-23 10:15:00,255.35,255.35,254.83,255.18,3200.0,255.35,255.35,254.83,255.18,3200.0
2024-10-23 10:20:00,255.06,255.08,254.84,254.84,1249.0,255.06,255.08,254.84,254.84,1249.0
2024-10-23 10:25:00,255.04,255.56,255.03,255.56,2002.0,255.04,255.56,255.03,255.56,2002.0
2024-10-23 10:30:00,255.71,255.71,255.01,255.13,6285.0,255.71,255.71,255.01,255.13,6285.0
2024-10-23 10:35:00,255.26,256.01,255.19,256.01,7107.0,255.26,256.01,255.19,256.01,7107.0
2024-10-23 10:40:00,256.23,256.74,256.23,256.71,1000.0,256.23,256.74,256.23,256.71,1000.0
2024-10-23 10:45:00,256.76,256.76,255.9,256.01,1803.0,256.76,256.76,255.9,256.01,1803.0
2024-10-23 10:50:00,255.82,255.95,255.68,255.68,1416.0,255.82,255.95,255.68,255.68,1416.0
2024-10-23 10:55:00,255.77,255.77,255.34,255.59,2964.0,255.77,255.77,255.34,255.59,2964.0
2024-10-23 11:00:00,255.48,255.56,255.45,255.54,1036.0,255.48,255.56,255.45,255.54,1036.0
2024-10-23 11:05:00,255.29,255.74,255.29,255.51,2000.0,255.29,255.74,255.29,255.51,2000.0
2024-10-23 11:10:00,255.51,255.51,255.01,255.01,1300.0,255.51,255.51,255.01,255.01,1300.0
2024-10-23 11:15:00,254.92,254.98,254.67,254.72,2562.0,254.92,254.98,254.67,254.72,2562.0
2024-10-23 11:20:00,254.95,254.97,254.71,254.96,1009.0,254.95,254.97,254.71,254.96,1009.0
2024-10-23 11:25:00,254.72,254.73,254.71,254.73,600.0,254.72,254.73,254.71,254.73,600.0
2024-10-23 11:30:00,254.73,255.02,254.72,254.97,793.0,254.73,255.02,254.72,254.97,793.0
2024-10-23 11:35:00,254.81,255.28,254.8,255.28,1534.0,254.81,255.28,254.8,255.28,1534.0
2024-10-23 11:40:00,255.27,255.27,255.27,255.27,100.0,255.27,255.27,255.27,255.27,100.0
2024-10-23 11:45:00,255.2,255.32,255.16,255.17,600.0,255.2,255.32,255.16,255.17,600.0
2024-10-23 11:50:00,255.17,255.34,255.15,255.17,500.0,255.17,255.34,255.15,255.17,500.0
2024-10-23 11:55:00,255.13,255.33,255.13,255.33,500.0,255.13,255.33,255.13,255.33,500.0
2024-10-23 12:00:00,255.31,255.59,255.31,255.55,3394.0,255.31,255.59,255.31,255.55,3394.0
2024-10-23 12:05:00,255.42,255.59,255.41,255.56,900.0,255.42,255.59,255.41,255.56,900.0
2024-10-23 12:10:00,255.59,255.72,255.59,255.72,930.0,255.59,255.72,255.59,255.72,930.0
2024-10-23 12:15:00,255.59,255.62,255.36,255.36,2319.0,255.59,255.62,255.36,255.36,2319.0
2024-10-23 12:20:00,255.55,255.55,255.36,255.37,1023.0,255.55,255.55,255.36,255.37,1023.0
2024-10-23 12:25:00,255.37,255.39,254.92,254.95,1732.0,255.37,255.39,254.92,254.95,1732.0
2024-10-23 12:30:00,254.94,254.94,254.76,254.87,1800.0,254.94,254.94,254.76,254.87,1800.0
2024-10-23 12:35:00,255.06,255.19,255.0,255.0,400.0,255.06,255.19,255.0,255.0,400.0
2024-10-23 12:40:00,255.04,255.08,254.91,254.92,1100.0,255.04,255.08,254.91,254.92,1100.0
2024-10-23 12:45:00,254.9,255.14,254.9,255.01,2684.0,254.9,255.14,254.9,255.01,2684.0
2024-10-23 12:50:00,255.19,255.19,255.05,255.08,1778.0,255.19,255.19,255.05,255.08,1778.0
2024-10-23 12:55:00,255.09,255.11,255.08,255.08,525.0,255.09,255.11,255.08,255.08,525.0
2024-10-23 13:00:00,255.07,255.1,254.44,254.55,3347.0,255.07,255.1,254.44,254.55,3347.0
2024-10-23 13:05:00,254.59,254.7,254.54,254.66,1700.0,254.59,254.7,254.54,254.66,1700.0
2024-10-23 13:10:00,254.66,254.66,254.55,254.57,1000.0,254.66,254.66,254.55,254.57,1000.0
2024-10-23 13:15:00,254.52,254.63,254.1,254.14,1950.0,254.52,254.63,254.1,254.14,1950.0
2024-10-23 13:20:00,254.09,254.09,253.49,253.49,830.0,254.09,254.09,253.49,253.49,830.0
2024-10-23 13:25:00,253.49,253.49,253.41,253.45,400.0,253.49,253.49,253.41,253.45,400.0
2024-10-23 13:30:00,253.44,253.54,252.92,252.94,8955.0,253.44,253.54,252.92,252.94,8955.0
2024-10-23 13:35:00,252.98,253.01,252.96,252.97,400.0,252.98,253.01,252.96,252.97,400.0
2024-10-23 13:40:00,252.97,253.21,252.97,253.12,900.0,252.97,253.21,252.97,253.12,900.0
2024-10-23 13:45:00,253.1,253.11,253.1,253.11,300.0,253.1,253.11,253.1,253.11,300.0
2024-10-23 13:50:00,253.11,253.11,252.92,253.1,3026.0,253.11,253.11,252.92,253.1,3026.0
2024-10-23 13:55:00,253.03,253.08,252.28,252.46,9245.0,253.03,253.08,252.28,252.46,9245.0
2024-10-23 14:00:00,252.66,252.68,252.43,252.56,2082.0,252.66,252.68,252.43,252.56,2082.0
2024-10-23 14:05:00,252.49,252.49,252.19,252.2,1843.0,252.49,252.49,252.19,252.2,1843.0
2024-10-23 14:10:00,252.3,252.3,252.18,252.19,755.0,252.3,252.3,252.18,252.19,755.0
2024-10-23 14:15:00,252.23,252.36,252.16,252.17,1622.0,252.23,252.36,252.16,252.17,1622.0
2024-10-23 14:20:00,252.39,252.71,252.38,252.68,2439.0,252.39,252.71,252.38,252.68,2439.0
2024-10-23 14:25:00,252.63,252.72,252.3,252.41,3567.0,252.63,252.72,252.3,252.41,3567.0
2024-10-23 14:30:00,252.59,253.3,252.55,253.3,1140.0,252.59,253.3,252.55,253.3,1140.0
2024-10-23 14:35:00,253.12,253.49,253.1,253.49,2850.0,253.12,253.49,253.1,253.49,2850.0
2024-10-23 14:40:00,253.42,253.49,253.15,253.15,1180.0,253.42,253.49,253.15,253.15,1180.0
2024-10-23 14:45:00,253.32,253.48,253.32,253.33,1353.0,253.32,253.48,253.32,253.33,1353.0
2024-10-23 14:50:00,253.33,253.33,253.1,253.14,1559.0,253.33,253.33,253.1,253.14,1559.0
2024-10-23 14:55:00,253.26,253.7,253.21,253.6,7497.0,253.26,253.7,253.21,253.6,7497.0
2024-10-23 15:00:00,253.59,253.7,253.58,253.7,858.0,253.59,253.7,253.58,253.7,858.0
2024-10-23 15:05:00,253.7,253.79,253.66,253.69,1900.0,253.7,253.79,253.66,253.69,1900.0
2024-10-23 15:10:00,253.77,253.97,253.71,253.97,2826.0,253.77,253.97,253.71,253.97,2826.0
2024-10-23 15:15:00,254.14,254.45,254.14,254.45,3268.0,254.14,254.45,254.14,254.45,3268.0
2024-10-23 15:20:00,254.49,254.65,254.27,254.36,3056.0,254.49,254.65,254.27,254.36,3056.0
2024-10-23 15:25:00,254.25,254.82,254.25,254.6,4165.0,254.25,254.82,254.25,254.6,4165.0
2024-10-23 15:30:00,254.63,254.63,254.36,254.47,4050.0,254.63,254.63,254.36,254.47,4050.0
2024-10-23 15:35:00,254.47,254.76,254.37,254.7,5132.0,254.47,254.76,254.37,254.7,5132.0
2024-10-23 15:40:00,254.74,255.11,254.63,255.11,4994.0,254.74,255.11,254.63,255.11,4994.0
2024-10-23 15:45:00,255.03,255.14,254.84,255.11,7024.0,255.03,255.14,254.84,255.11,7024.0
2024-10-23 15:50:00,255.14,255.46,254.98,255.22,13264.0,255.14,255.46,254.98,255.22,13264.0
2024-10-23 15:55:00,255.19,255.71,255.12,255.69,29366.0,255.19,255.71,255.12,255.69,29366.0
2024-10-24 09:30:00,255.72,256.28,255.72,256.28,3301.0,255.72,256.28,255.72,256.28,3301.0
2024-10-24 09:35:00,256.28,258.81,256.27,258.69,5805.0,256.28,258.81,256.27,258.69,5805.0
2024-10-24 09:40:00,258.69,259.0,257.42,257.48,4508.0,258.69,259.0,257.42,257.48,4508.0
2024-10-24 09:45:00,257.34,257.34,256.87,257.34,500.0,257.34,257.34,256.87,257.34,500.0
2024-10-24 09:50:00,257.34,257.34,257.34,257.34,0.0,257.34,257.34,257.34,257.34,0.0
2024-10-24 09:55:00,256.83,256.84,256.83,256.84,200.0,256.83,256.84,256.83,256.84,200.0
2024-10-24 10:00:00,256.84,257.12,256.63,256.63,2688.0,256.84,257.12,256.63,256.63,2688.0
2024-10-24 10:05:00,256.63,257.13,256.63,256.64,1200.0,256.63,257.13,256.63,256.64,1200.0
2024-10-24 10:10:00,256.37,256.66,256.37,256.64,403.0,256.37,256.66,256.37,256.64,403.0
2024-10-24 10:15:00,256.65,256.65,255.91,256.02,1862.0,256.65,256.65,255.91,256.02,1862.0
2024-10-24 10:20:00,256.41,256.41,254.75,255.18,12449.0,256.41,256.41,254.75,255.18,12449.0
2024-10-24 10:25:00,255.68,256.3,255.42,255.84,4409.0,255.68,256.3,255.42,255.84,4409.0
2024-10-24 10:30:00,255.84,255.92,255.84,255.92,4635.0,255.84,255.92,255.84,255.92,4635.0
2024-10-24 10:35:00,255.93,255.96,255.71,255.96,700.0,255.93,255.96,255.71,255.96,700.0
2024-10-24 10:40:00,255.91,256.45,255.91,256.15,3206.0,255.91,256.45,255.91,256.15,3206.0
2024-10-24 10:45:00,256.15,256.15,255.34,255.61,4361.0,256.15,256.15,255.34,255.61,4361.0
2024-10-24 10:50:00,255.45,255.49,254.51,254.97,4184.0,255.45,255.49,254.51,254.97,4184.0
2024-10-24 10:55:00,254.89,255.12,254.86,255.12,400.0,254.89,255.12,254.86,255.12,400.0
2024-10-24 11:00:00,254.92,255.26,254.64,254.94,3200.0,254.92,255.26,254.64,254.94,3200.0
2024-10-24 11:05:00,254.94,254.94,253.85,254.11,2715.0,254.94,254.94,253.85,254.11,2715.0
2024-10-24 11:10:00,253.95,254.11,253.75,254.02,1234.0,253.95,254.11,253.75,254.02,1234.0
2024-10-24 11:15:00,253.97,254.38,253.96,254.19,1300.0,253.97,254.38,253.96,254.19,1300.0
2024-10-24 11:20:00,254.15,254.34,253.42,253.7,2416.0,254.15,254.34,253.42,253.7,2416.0
2024-10-24 11:25:00,253.7,253.89,253.46,253.53,2386.0,253.7,253.89,253.46,253.53,2386.0
2024-10-24 11:30:00,253.55,253.79,253.45,253.45,932.0,253.55,253.79,253.45,253.45,932.0
2024-10-24 11:35:00,253.59,254.25,253.58,254.25,5782.0,253.59,254.25,253.58,254.25,5782.0
2024-10-24 11:40:00,254.28,254.46,254.1,254.1,2042.0,254.28,254.46,254.1,254.1,2042.0
2024-10-24 11:45:00,254.1,254.12,253.83,253.98,5979.0,254.1,254.12,253.83,253.98,5979.0
2024-10-24 11:50:00,254.07,254.83,253.89,254.83,6712.0,254.07,254.83,253.89,254.83,6712.0
2024-10-24 11:55:00,254.92,255.25,254.92,255.05,3125.0,254.92,255.25,254.92,255.05,3125.0
2024-10-24 12:00:00,255.05,255.05,254.51,254.51,1200.0,255.05,255.05,254.51,254.51,1200.0
2024-10-24 12:05:00,254.58,254.75,254.58,254.72,2000.0,254.58,254.75,254.58,254.72,2000.0
2024-10-24 12:10:00,254.89,254.96,254.54,254.61,2300.0,254.89,254.96,254.54,254.61,2300.0
2024-10-24 12:15:00,254.64,254.82,254.64,254.82,1700.0,254.64,254.82,254.64,254.82,1700.0
2024-10-24 12:20:00,254.79,254.97,254.78,254.97,1200.0,254.79,254.97,254.78,254.97,1200.0
2024-10-24 12:25:00,254.89,254.95,254.74,254.74,2244.0,254.89,254.95,254.74,254.74,2244.0
2024-10-24 12:30:00,254.87,255.14,254.87,255.14,1100.0,254.87,255.14,254.87,255.14,1100.0
2024-10-24 12:35:00,254.98,255.1,254.89,255.1,3100.0,254.98,255.1,254.89,255.1,3100.0
2024-10-24 12:40:00,255.1,255.17,254.68,254.9,1942.0,255.1,255.17,254.68,254.9,1942.0
2024-10-24 12:45:00,254.69,254.99,254.68,254.99,1100.0,254.69,254.99,254.68,254.99,1100.0
2024-10-24 12:50:00,254.86,255.07,254.84,254.91,1900.0,254.86,255.07,254.84,254.91,1900.0
2024-10-24 12:55:00,254.83,255.0,254.82,254.94,1156.0,254.83,255.0,254.82,254.94,1156.0
2024-10-24 13:00:00,254.94,254.97,254.87,254.87,922.0,254.94,254.97,254.87,254.87,922.0
2024-10-24 13:05:00,254.9,254.9,254.67,254.7,2400.0,254.9,254.9,254.67,254.7,2400.0
2024-10-24 13:10:00,254.71,254.72,254.62,254.62,500.0,254.71,254.72,254.62,254.62,500.0
2024-10-24 13:15:00,254.45,254.59,254.01,254.05,2643.0,254.45,254.59,254.01,254.05,2643.0
2024-10-24 13:20:00,254.25,254.62,254.25,254.56,2752.0,254.25,254.62,254.25,254.56,2752.0
2024-10-24 13:25:00,254.54,254.54,254.34,254.49,875.0,254.54,254.54,254.34,254.49,875.0
2024-10-24 13:30:00,254.49,254.49,254.43,254.46,300.0,254.49,254.49,254.43,254.46,300.0
2024-10-24 13:35:00,254.47,254.65,254.47,254.65,2284.0,254.47,254.65,254.47,254.65,2284.0
2024-10-24 13:40:00,254.65,254.76,254.58,254.76,1900.0,254.65,254.76,254.58,254.76,1900.0
2024-10-24 13:45:00,254.77,254.77,254.3,254.3,1760.0,254.77,254.77,254.3,254.3,1760.0
2024-10-24 13:50:00,254.28,254.38,254.27,254.38,400.0,254.28,254.38,254.27,254.38,400.0
2024-10-24 13:55:00,254.3,254.38,254.2,254.23,700.0,254.3,254.38,254.2,254.23,700.0
2024-10-24 14:00:00,254.1,254.1,254.01,254.06,2201.0,254.1,254.1,254.01,254.06,2201.0
2024-10-24 14:05:00,254.07,254.09,254.07,254.07,300.0,254.07,254.09,254.07,254.07,300.0
2024-10-24 14:10:00,254.08,254.49,254.06,254.34,3343.0,254.08,254.49,254.06,254.34,3343.0
2024-10-24 14:15:00,254.22,254.22,254.03,254.21,1078.0,254.22,254.22,254.03,254.21,1078.0
2024-10-24 14:20:00,254.14,254.18,254.05,254.17,1300.0,254.14,254.18,254.05,254.17,1300.0
2024-10-24 14:25:00,254.06,254.16,253.3,253.45,5232.0,254.06,254.16,253.3,253.45,5232.0
2024-10-24 14:30:00,253.44,253.5,253.07,253.11,4545.0,253.44,253.5,253.07,253.11,4545.0
2024-10-24 14:35:00,253.11,253.43,253.1,253.4,3338.0,253.11,253.43,253.1,253.4,3338.0
2024-10-24 14:40:00,253.05,253.19,252.97,253.19,1444.0,253.05,253.19,252.97,253.19,1444.0
2024-10-24 14:45:00,253.19,253.5,253.03,253.29,2787.0,253.19,253.5,253.03,253.29,2787.0
2024-10-24 14:50:00,253.29,253.74,253.16,253.73,7385.0,253.29,253.74,253.16,253.73,7385.0
2024-10-24 14:55:00,253.81,253.94,253.53,253.53,1823.0,253.81,253.94,253.53,253.53,1823.0
2024-10-24 15:00:00,253.79,253.79,253.39,253.69,1809.0,253.79,253.79,253.39,253.69,1809.0
2024-10-24 15:05:00,253.34,253.41,253.16,253.31,2684.0,253.34,253.41,253.16,253.31,2684.0
2024-10-24 15:10:00,253.29,253.66,253.28,253.63,3600.0,253.29,253.66,253.28,253.63,3600.0
2024-10-24 15:15:00,253.7,254.04,253.63,253.84,4047.0,253.7,254.04,253.63,253.84,4047.0
2024-10-24 15:20:00,253.84,253.86,253.63,253.76,4306.0,253.84,253.86,253.63,253.76,4306.0
2024-10-24 15:25:00,253.69,253.69,253.15,253.3,4504.0,253.69,253.69,253.15,253.3,4504.0
2024-10-24 15:30:00,253.33,253.43,253.12,253.13,5384.0,253.33,253.43,253.12,253.13,5384.0
2024-10-24 15:35:00,253.14,253.18,252.67,252.9,6638.0,253.14,253.18,252.67,252.9,6638.0
2024-10-24 15:40:00,252.84,253.12,252.77,252.99,5126.0,252.84,253.12,252.77,252.99,5126.0
2024-10-24 15:45:00,252.93,253.05,252.77,253.05,6799.0,252.93,253.05,252.77,253.05,6799.0
2024-10-24 15:50:00,253.06,253.11,252.56,252.99,16401.0,253.06,253.11,252.56,252.99,16401.0
2024-10-24 15:55:00,253.05,253.14,252.75,252.88,46950.0,253.05,253.14,252.75,252.88,46950.0
2024-10-25 09:30:00,254.52,254.63,253.58,253.77,2391.0,254.52,254.63,253.58,253.77,2391.0
2024-10-25 09:35:00,254.34,254.65,253.21,253.27,2413.0,254.34,254.65,253.21,253.27,2413.0
2024-10-25 09:40:00,253.27,253.27,253.27,253.27,0.0,253.27,253.27,253.27,253.27,0.0
2024-10-25 09:45:00,254.64,254.65,253.39,253.64,6768.0,254.64,254.65,253.39,253.64,6768.0
2024-10-25 09:50:00,253.47,253.8,253.47,253.8,851.0,253.47,253.8,253.47,253.8,851.0
2024-10-25 09:55:00,253.8,254.29,253.5,253.5,12945.0,253.8,254.29,253.5,253.5,12945.0
2024-10-25 10:00:00,253.49,253.64,253.18,253.6,71547.0,253.49,253.64,253.18,253.6,71547.0
2024-10-25 10:05:00,254.05,255.88,253.96,255.5,9182.0,254.05,255.88,253.96,255.5,9182.0
2024-10-25 10:10:00,256.17,256.18,255.59,255.59,9527.0,256.17,256.18,255.59,255.59,9527.0
2024-10-25 10:15:00,255.73,255.97,255.73,255.97,300.0,255.73,255.97,255.73,255.97,300.0
2024-10-25 10:20:00,255.99,256.07,255.71,255.97,2732.0,255.99,256.07,255.71,255.97,2732.0
2024-10-25 10:25:00,256.17,256.37,256.02,256.25,600.0,256.17,256.37,256.02,256.25,600.0
2024-10-25 10:30:00,256.31,256.42,256.1,256.22,1823.0,256.31,256.42,256.1,256.22,1823.0
2024-10-25 10:35:00,255.81,256.35,255.81,256.07,3800.0,255.81,256.35,255.81,256.07,3800.0
2024-10-25 10:40:00,256.05,256.11,255.31,255.31,1700.0,256.05,256.11,255.31,255.31,1700.0
2024-10-25 10:45:00,255.3,255.43,254.91,255.38,2033.0,255.3,255.43,254.91,255.38,2033.0
2024-10-25 10:50:00,255.48,255.84,255.47,255.84,1101.0,255.48,255.84,255.47,255.84,1101.0
2024-10-25 10:55:00,255.9,256.35,255.89,255.98,5257.0,255.9,256.35,255.89,255.98,5257.0
2024-10-25 11:00:00,256.19,256.21,255.74,255.83,5170.0,256.19,256.21,255.74,255.83,5170.0
2024-10-25 11:05:00,255.78,255.78,255.73,255.76,793.0,255.78,255.78,255.73,255.76,793.0
2024-10-25 11:10:00,255.81,255.83,255.64,255.67,1774.0,255.81,255.83,255.64,255.67,1774.0
2024-10-25 11:15:00,255.03,255.03,254.48,254.75,2700.0,255.03,255.03,254.48,254.75,2700.0
2024-10-25 11:20:00,254.76,255.0,254.36,254.58,3559.0,254.76,255.0,254.36,254.58,3559.0
2024-10-25 11:25:00,254.25,254.5,254.13,254.34,2800.0,254.25,254.5,254.13,254.34,2800.0
2024-10-25 11:30:00,254.39,254.6,254.38,254.6,1655.0,254.39,254.6,254.38,254.6,1655.0
2024-10-25 11:35:00,254.38,254.38,254.24,254.33,1100.0,254.38,254.38,254.24,254.33,1100.0
2024-10-25 11:40:00,254.25,254.25,253.76,254.1,3800.0,254.25,254.25,253.76,254.1,3800.0
2024-10-25 11:45:00,254.18,254.39,253.83,254.14,11881.0,254.18,254.39,253.83,254.14,11881.0
2024-10-25 11:50:00,254.14,254.14,254.08,254.09,2600.0,254.14,254.14,254.08,254.09,2600.0
2024-10-25 11:55:00,253.72,253.79,253.72,253.79,600.0,253.72,253.79,253.72,253.79,600.0
2024-10-25 12:00:00,253.72,253.72,253.55,253.55,400.0,253.72,253.72,253.55,253.55,400.0
2024-10-25 12:05:00,253.55,253.55,252.96,253.05,6091.0,253.55,253.55,252.96,253.05,6091.0
2024-10-25 12:10:00,253.13,253.26,252.72,252.72,9029.0,253.13,253.26,252.72,252.72,9029.0
2024-10-25 12:15:00,252.82,253.78,252.81,253.78,13397.0,252.82,253.78,252.81,253.78,13397.0
2024-10-25 12:20:00,253.99,254.42,253.76,254.21,3379.0,253.99,254.42,253.76,254.21,3379.0
2024-10-25 12:25:00,254.24,254.3,254.17,254.3,700.0,254.24,254.3,254.17,254.3,700.0
2024-10-25 12:30:00,254.47,254.53,253.77,253.77,1907.0,254.47,254.53,253.77,253.77,1907.0
2024-10-25 12:35:00,253.8,254.18,253.77,254.0,2400.0,253.8,254.18,253.77,254.0,2400.0
2024-10-25 12:40:00,254.0,254.41,253.95,254.39,2096.0,254.0,254.41,253.95,254.39,2096.0
2024-10-25 12:45:00,254.39,254.4,254.38,254.4,700.0,254.39,254.4,254.38,254.4,700.0
2024-10-25 12:50:00,254.39,254.39,254.32,254.32,500.0,254.39,254.39,254.32,254.32,500.0
2024-10-25 12:55:00,254.31,254.45,254.07,254.37,2307.0,254.31,254.45,254.07,254.37,2307.0
2024-10-25 13:00:00,254.49,254.63,254.34,254.52,1400.0,254.49,254.63,254.34,254.52,1400.0
2024-10-25 13:05:00,254.45,254.72,254.41,254.54,1912.0,254.45,254.72,254.41,254.54,1912.0
2024-10-25 13:10:00,254.66,255.18,254.49,254.55,5318.0,254.66,255.18,254.49,254.55,5318.0
2024-10-25 13:15:00,254.37,254.37,254.12,254.12,1929.0,254.37,254.37,254.12,254.12,1929.0
2024-10-25 13:20:00,253.74,253.74,253.67,253.67,300.0,253.74,253.74,253.67,253.67,300.0
2024-10-25 13:25:00,253.63,253.81,253.63,253.71,900.0,253.63,253.81,253.63,253.71,900.0
2024-10-25 13:30:00,253.67,253.67,253.65,253.65,200.0,253.67,253.67,253.65,253.65,200.0
2024-10-25 13:35:00,253.55,253.72,253.55,253.63,1901.0,253.55,253.72,253.55,253.63,1901.0
2024-10-25 13:40:00,253.63,253.63,252.82,252.84,1100.0,253.63,253.63,252.82,252.84,1100.0
2024-10-25 13:45:00,253.04,253.52,252.98,253.52,2141.0,253.04,253.52,252.98,253.52,2141.0
2024-10-25 13:50:00,253.84,253.84,253.57,253.66,3218.0,253.84,253.84,253.57,253.66,3218.0
2024-10-25 13:55:00,253.75,253.75,253.06,253.31,2653.0,253.75,253.75,253.06,253.31,2653.0
2024-10-25 14:00:00,253.15,253.38,252.91,252.91,2400.0,253.15,253.38,252.91,252.91,2400.0
2024-10-25 14:05:00,252.91,253.15,252.91,252.94,539.0,252.91,253.15,252.91,252.94,539.0
2024-10-25 14:10:00,253.08,253.08,252.71,252.71,1000.0,253.08,253.08,252.71,252.71,1000.0
2024-10-25 14:15:00,252.71,253.28,252.71,253.12,1515.0,252.71,253.28,252.71,253.12,1515.0
2024-10-25 14:20:00,253.29,253.3,252.88,253.11,900.0,253.29,253.3,252.88,253.11,900.0
2024-10-25 14:25:00,252.95,253.52,252.88,253.34,2323.0,252.95,253.52,252.88,253.34,2323.0
2024-10-25 14:30:00,253.34,253.35,252.62,252.62,2000.0,253.34,253.35,252.62,252.62,2000.0
2024-10-25 14:35:00,252.62,253.48,252.62,253.33,2570.0,252.62,253.48,252.62,253.33,2570.0
2024-10-25 14:40:00,253.44,253.48,253.05,253.33,2634.0,253.44,253.48,253.05,253.33,2634.0
2024-10-25 14:45:00,253.12,253.35,253.12,253.15,2300.0,253.12,253.35,253.12,253.15,2300.0
2024-10-25 14:50:00,253.32,253.34,253.16,253.34,1000.0,253.32,253.34,253.16,253.34,1000.0
2024-10-25 14:55:00,253.34,253.36,252.89,253.12,1200.0,253.34,253.36,252.89,253.12,1200.0
2024-10-25 15:00:00,253.16,253.24,252.89,252.9,1814.0,253.16,253.24,252.89,252.9,1814.0
2024-10-25 15:05:00,253.3,253.36,252.82,252.87,662.0,253.3,253.36,252.82,252.87,662.0
2024-10-25 15:10:00,253.02,253.02,252.02,252.02,3200.0,253.02,253.02,252.02,252.02,3200.0
2024-10-25 15:15:00,252.17,252.42,252.07,252.34,2951.0,252.17,252.42,252.07,252.34,2951.0
2024-10-25 15:20:00,252.33,252.65,252.31,252.31,5129.0,252.33,252.65,252.31,252.31,5129.0
2024-10-25 15:25:00,252.42,252.55,252.27,252.44,2080.0,252.42,252.55,252.27,252.44,2080.0
2024-10-25 15:30:00,252.44,252.83,252.28,252.83,5102.0,252.44,252.83,252.28,252.83,5102.0
2024-10-25 15:35:00,252.75,252.78,252.38,252.55,11524.0,252.75,252.78,252.38,252.55,11524.0
2024-10-25 15:40:00,252.56,252.85,252.43,252.59,6969.0,252.56,252.85,252.43,252.59,6969.0
2024-10-25 15:45:00,252.59,252.86,252.59,252.8,7957.0,252.59,252.86,252.59,252.8,7957.0
2024-10-25 15:50:00,252.73,252.8,252.28,252.46,7796.0,252.73,252.8,252.28,252.46,7796.0
2024-10-25 15:55:00,252.39,252.46,251.64,251.67,51807.0,252.39,252.46,251.64,251.67,51807.0
2024-10-28 09:30:00,252.18,253.32,252.18,252.71,7930.0,252.18,253.32,252.18,252.71,7930.0
2024-10-28 09:35:00,252.67,253.94,252.66,253.23,1811.0,252.67,253.94,252.66,253.23,1811.0
2024-10-28 09:40:00,252.68,253.22,252.68,253.05,1368.0,252.68,253.22,252.68,253.05,1368.0
2024-10-28 09:45:00,253.39,253.94,253.38,253.94,1776.0,253.39,253.94,253.38,253.94,1776.0
2024-10-28 09:50:00,253.94,254.53,253.93,254.44,2002.0,253.94,254.53,253.93,254.44,2002.0
2024-10-28 09:55:00,254.18,254.48,253.91,254.2,3842.0,254.18,254.48,253.91,254.2,3842.0
2024-10-28 10:00:00,253.91,253.91,252.71,253.05,3201.0,253.91,253.91,252.71,253.05,3201.0
2024-10-28 10:05:00,252.93,253.6,252.71,253.17,2833.0,252.93,253.6,252.71,253.17,2833.0
2024-10-28 10:10:00,253.15,253.79,252.98,253.5,3818.0,253.15,253.79,252.98,253.5,3818.0
2024-10-28 10:15:00,253.5,253.69,252.74,252.9,3159.0,253.5,253.69,252.74,252.9,3159.0
2024-10-28 10:20:00,252.89,252.99,252.61,252.8,4720.0,252.89,252.99,252.61,252.8,4720.0
2024-10-28 10:25:00,252.8,254.26,252.79,254.26,4428.0,252.8,254.26,252.79,254.26,4428.0
2024-10-28 10:30:00,254.3,254.46,253.63,253.78,8401.0,254.3,254.46,253.63,253.78,8401.0
2024-10-28 10:35:00,253.77,253.8,253.2,253.4,3332.0,253.77,253.8,253.2,253.4,3332.0
2024-10-28 10:40:00,253.46,254.05,253.45,253.82,4673.0,253.46,254.05,253.45,253.82,4673.0
2024-10-28 10:45:00,254.27,254.39,254.14,254.29,4000.0,254.27,254.39,254.14,254.29,4000.0
2024-10-28 10:50:00,254.29,254.77,254.13,254.72,4010.0,254.29,254.77,254.13,254.72,4010.0
2024-10-28 10:55:00,254.72,255.39,254.72,255.23,5732.0,254.72,255.39,254.72,255.23,5732.0
2024-10-28 11:00:00,255.23,255.23,254.79,254.82,2175.0,255.23,255.23,254.79,254.82,2175.0
2024-10-28 11:05:00,254.84,254.84,254.01,254.36,1948.0,254.84,254.84,254.01,254.36,1948.0
2024-10-28 11:10:00,254.38,254.74,254.33,254.56,8702.0,254.38,254.74,254.33,254.56,8702.0
2024-10-28 11:15:00,254.74,255.43,254.74,255.09,3177.0,254.74,255.43,254.74,255.09,3177.0
2024-10-28 11:20:00,255.21,255.21,255.06,255.12,753.0,255.21,255.21,255.06,255.12,753.0
2024-10-28 11:25:00,255.12,255.13,254.9,254.91,1299.0,255.12,255.13,254.9,254.91,1299.0
2024-10-28 11:30:00,254.9,254.9,254.15,254.15,963.0,254.9,254.9,254.15,254.15,963.0
2024-10-28 11:35:00,254.16,254.26,254.11,254.14,1915.0,254.16,254.26,254.11,254.14,1915.0
2024-10-28 11:40:00,253.97,253.98,253.72,253.78,1018.0,253.97,253.98,253.72,253.78,1018.0
2024-10-28 11:45:00,253.96,254.13,253.96,254.07,1431.0,253.96,254.13,253.96,254.07,1431.0
2024-10-28 11:50:00,254.03,254.16,254.03,254.13,1851.0,254.03,254.16,254.03,254.13,1851.0
2024-10-28 11:55:00,254.15,254.26,254.15,254.18,812.0,254.15,254.26,254.15,254.18,812.0
2024-10-28 12:00:00,254.18,254.33,254.18,254.31,600.0,254.18,254.33,254.18,254.31,600.0
2024-10-28 12:05:00,254.33,254.41,253.85,253.96,3580.0,254.33,254.41,253.85,253.96,3580.0
2024-10-28 12:10:00,254.06,254.36,254.06,254.27,4428.0,254.06,254.36,254.06,254.27,4428.0
2024-10-28 12:15:00,254.28,254.35,254.13,254.13,2078.0,254.28,254.35,254.13,254.13,2078.0
2024-10-28 12:20:00,254.19,254.2,253.8,253.98,2079.0,254.19,254.2,253.8,253.98,2079.0
2024-10-28 12:25:00,253.87,254.16,253.86,254.12,2702.0,253.87,254.16,253.86,254.12,2702.0
2024-10-28 12:30:00,254.01,254.05,253.92,254.05,1200.0,254.01,254.05,253.92,254.05,1200.0
2024-10-28 12:35:00,254.08,254.2,253.12,253.47,11931.0,254.08,254.2,253.12,253.47,11931.0
2024-10-28 12:40:00,253.33,253.98,253.32,253.86,4220.0,253.33,253.98,253.32,253.86,4220.0
2024-10-28 12:45:00,253.8,253.81,253.34,253.34,1584.0,253.8,253.81,253.34,253.34,1584.0
2024-10-28 12:50:00,253.39,253.71,253.38,253.71,4213.0,253.39,253.71,253.38,253.71,4213.0
2024-10-28 12:55:00,253.55,253.69,253.48,253.55,3335.0,253.55,253.69,253.48,253.55,3335.0
2024-10-28 13:00:00,253.56,253.67,253.49,253.61,2501.0,253.56,253.67,253.49,253.61,2501.0
2024-10-28 13:05:00,253.62,254.1,253.62,254.0,3042.0,253.62,254.1,253.62,254.0,3042.0
2024-10-28 13:10:00,254.0,254.3,253.99,254.14,4391.0,254.0,254.3,253.99,254.14,4391.0
2024-10-28 13:15:00,254.27,254.51,254.27,254.47,1452.0,254.27,254.51,254.27,254.47,1452.0
2024-10-28 13:20:00,254.52,254.69,254.51,254.63,2453.0,254.52,254.69,254.51,254.63,2453.0
2024-10-28 13:25:00,254.63,254.77,254.5,254.52,2007.0,254.63,254.77,254.5,254.52,2007.0
2024-10-28 13:30:00,254.49,254.77,254.49,254.62,1730.0,254.49,254.77,254.49,254.62,1730.0
2024-10-28 13:35:00,254.61,255.27,254.58,255.17,10871.0,254.61,255.27,254.58,255.17,10871.0
2024-10-28 13:40:00,255.17,255.17,254.56,254.94,8041.0,255.17,255.17,254.56,254.94,8041.0
2024-10-28 13:45:00,254.95,255.41,254.94,255.29,2326.0,254.95,255.41,254.94,255.29,2326.0
2024-10-28 13:50:00,255.29,255.29,255.05,255.11,1685.0,255.29,255.29,255.05,255.11,1685.0
2024-10-28 13:55:00,255.12,255.12,254.94,254.99,1225.0,255.12,255.12,254.94,254.99,1225.0
2024-10-28 14:00:00,254.8,254.8,254.56,254.68,1350.0,254.8,254.8,254.56,254.68,1350.0
2024-10-28 14:05:00,254.44,254.48,254.27,254.41,801.0,254.44,254.48,254.27,254.41,801.0
2024-10-28 14:10:00,254.46,254.46,253.95,253.96,1584.0,254.46,254.46,253.95,253.96,1584.0
2024-10-28 14:15:00,253.95,254.09,253.93,254.09,307.0,253.95,254.09,253.93,254.09,307.0
2024-10-28 14:20:00,254.16,254.58,253.97,254.4,3339.0,254.16,254.58,253.97,254.4,3339.0
2024-10-28 14:25:00,254.4,254.4,254.22,254.28,2320.0,254.4,254.4,254.22,254.28,2320.0
2024-10-28 14:30:00,254.15,254.57,254.11,254.39,1202.0,254.15,254.57,254.11,254.39,1202.0
2024-10-28 14:35:00,254.39,254.57,254.26,254.41,10887.0,254.39,254.57,254.26,254.41,10887.0
2024-10-28 14:40:00,254.41,254.9,254.4,254.72,3624.0,254.41,254.9,254.4,254.72,3624.0
2024-10-28 14:45:00,254.72,254.9,254.46,254.57,4010.0,254.72,254.9,254.46,254.57,4010.0
2024-10-28 14:50:00,254.73,255.03,254.73,254.98,2802.0,254.73,255.03,254.73,254.98,2802.0
2024-10-28 14:55:00,254.98,254.98,254.52,254.56,4415.0,254.98,254.98,254.52,254.56,4415.0
2024-10-28 15:00:00,254.41,254.63,254.2,254.25,4502.0,254.41,254.63,254.2,254.25,4502.0
2024-10-28 15:05:00,254.06,254.57,254.06,254.36,2774.0,254.06,254.57,254.06,254.36,2774.0
2024-10-28 15:10:00,254.36,254.69,254.36,254.62,4859.0,254.36,254.69,254.36,254.62,4859.0
2024-10-28 15:15:00,254.59,255.19,254.59,255.05,9085.0,254.59,255.19,254.59,255.05,9085.0
2024-10-28 15:20:00,255.07,255.19,254.87,254.98,4013.0,255.07,255.19,254.87,254.98,4013.0
2024-10-28 15:25:00,254.98,255.01,254.5,254.5,3205.0,254.98,255.01,254.5,254.5,3205.0
2024-10-28 15:30:00,254.5,254.72,254.38,254.62,8823.0,254.5,254.72,254.38,254.62,8823.0
2024-10-28 15:35:00,254.62,254.71,254.36,254.36,5073.0,254.62,254.71,254.36,254.36,5073.0
2024-10-28 15:40:00,254.43,254.66,254.35,254.35,2646.0,254.43,254.66,254.35,254.35,2646.0
2024-10-28 15:45:00,254.33,254.33,253.86,253.94,15489.0,254.33,254.33,253.86,253.94,15489.0
2024-10-28 15:50:00,253.85,254.26,253.83,254.11,17190.0,253.85,254.26,253.83,254.11,17190.0
2024-10-28 15:55:00,254.04,254.11,253.18,253.45,52415.0,254.04,254.11,253.18,253.45,52415.0
2024-10-29 09:30:00,250.44,251.62,249.52,250.04,7861.0,250.44,251.62,249.52,250.04,7861.0
2024-10-29 09:35:00,250.29,251.06,249.85,250.0,5534.0,250.29,251.06,249.85,250.0,5534.0
2024-10-29 09:40:00,250.0,251.6,249.68,251.54,10030.0,250.0,251.6,249.68,251.54,10030.0
2024-10-29 09:45:00,251.22,251.6,251.22,251.58,929.0,251.22,251.6,251.22,251.58,929.0
2024-10-29 09:50:00,251.69,252.56,251.53,252.39,2844.0,251.69,252.56,251.53,252.39,2844.0
2024-10-29 09:55:00,252.33,252.68,252.22,252.45,2453.0,252.33,252.68,252.22,252.45,2453.0
2024-10-29 10:00:00,252.46,253.95,252.44,253.95,3064.0,252.46,253.95,252.44,253.95,3064.0
2024-10-29 10:05:00,253.71,254.13,253.69,253.76,3083.0,253.71,254.13,253.69,253.76,3083.0
2024-10-29 10:10:00,254.01,254.27,253.62,254.07,3766.0,254.01,254.27,253.62,254.07,3766.0
2024-10-29 10:15:00,253.97,254.4,253.97,254.22,1469.0,253.97,254.4,253.97,254.22,1469.0
2024-10-29 10:20:00,254.0,254.76,253.98,254.73,3407.0,254.0,254.76,253.98,254.73,3407.0
2024-10-29 10:25:00,254.75,255.19,254.21,254.21,1431.0,254.75,255.19,254.21,254.21,1431.0
2024-10-29 10:30:00,254.46,254.61,254.46,254.6,806.0,254.46,254.61,254.46,254.6,806.0
2024-10-29 10:35:00,254.6,254.9,254.6,254.9,646.0,254.6,254.9,254.6,254.9,646.0
2024-10-29 10:40:00,254.66,254.66,254.37,254.41,1904.0,254.66,254.66,254.37,254.41,1904.0
2024-10-29 10:45:00,254.15,254.29,253.84,254.17,3797.0,254.15,254.29,253.84,254.17,3797.0
2024-10-29 10:50:00,254.3,254.83,254.29,254.83,2619.0,254.3,254.83,254.29,254.83,2619.0
2024-10-29 10:55:00,255.16,255.21,254.83,254.92,7015.0,255.16,255.21,254.83,254.92,7015.0
2024-10-29 11:00:00,255.04,255.37,254.97,255.13,4440.0,255.04,255.37,254.97,255.13,4440.0
2024-10-29 11:05:00,255.11,255.42,255.1,255.42,3969.0,255.11,255.42,255.1,255.42,3969.0
2024-10-29 11:10:00,255.24,255.29,254.92,255.15,3876.0,255.24,255.29,254.92,255.15,3876.0
2024-10-29 11:15:00,255.11,255.23,254.34,254.34,5938.0,255.11,255.23,254.34,254.34,5938.0
2024-10-29 11:20:00,254.37,254.52,254.3,254.49,1928.0,254.37,254.52,254.3,254.49,1928.0
2024-10-29 11:25:00,254.33,254.33,253.8,253.88,1200.0,254.33,254.33,253.8,253.88,1200.0
2024-10-29 11:30:00,254.12,254.13,254.12,254.13,402.0,254.12,254.13,254.12,254.13,402.0
2024-10-29 11:35:00,254.13,255.37,254.08,255.34,6557.0,254.13,255.37,254.08,255.34,6557.0
2024-10-29 11:40:00,255.39,255.42,255.24,255.25,1946.0,255.39,255.42,255.24,255.25,1946.0
2024-10-29 11:45:00,255.25,256.01,255.24,255.44,7279.0,255.25,256.01,255.24,255.44,7279.0
2024-10-29 11:50:00,255.1,255.46,255.06,255.46,2109.0,255.1,255.46,255.06,255.46,2109.0
2024-10-29 11:55:00,255.34,255.36,255.33,255.33,800.0,255.34,255.36,255.33,255.33,800.0
2024-10-29 12:00:00,255.29,255.48,255.21,255.28,2003.0,255.29,255.48,255.21,255.28,2003.0
2024-10-29 12:05:00,255.11,255.23,254.25,254.38,7712.0,255.11,255.23,254.25,254.38,7712.0
2024-10-29 12:10:00,254.6,254.63,254.06,254.07,5816.0,254.6,254.63,254.06,254.07,5816.0
2024-10-29 12:15:00,254.15,254.15,253.63,253.91,3171.0,254.15,254.15,253.63,253.91,3171.0
2024-10-29 12:20:00,253.91,254.38,253.91,253.94,2545.0,253.91,254.38,253.91,253.94,2545.0
2024-10-29 12:25:00,254.08,254.08,253.86,253.86,1077.0,254.08,254.08,253.86,253.86,1077.0
2024-10-29 12:30:00,253.87,253.88,253.75,253.77,1401.0,253.87,253.88,253.75,253.77,1401.0
2024-10-29 12:35:00,253.72,254.29,253.53,254.0,7012.0,253.72,254.29,253.53,254.0,7012.0
2024-10-29 12:40:00,254.11,254.11,253.89,253.92,1500.0,254.11,254.11,253.89,253.92,1500.0
2024-10-29 12:45:00,253.92,254.64,253.91,254.29,4439.0,253.92,254.64,253.91,254.29,4439.0
2024-10-29 12:50:00,254.18,254.7,254.12,254.58,6635.0,254.18,254.7,254.12,254.58,6635.0
2024-10-29 12:55:00,254.63,255.11,254.47,254.6,11688.0,254.63,255.11,254.47,254.6,11688.0
2024-10-29 13:00:00,254.43,254.59,254.24,254.28,3729.0,254.43,254.59,254.24,254.28,3729.0
2024-10-29 13:05:00,254.14,254.14,253.95,253.99,1501.0,254.14,254.14,253.95,253.99,1501.0
2024-10-29 13:10:00,253.93,254.39,253.69,254.36,3827.0,253.93,254.39,253.69,254.36,3827.0
2024-10-29 13:15:00,254.52,254.52,254.35,254.5,1400.0,254.52,254.52,254.35,254.5,1400.0
2024-10-29 13:20:00,254.61,254.8,254.43,254.65,2947.0,254.61,254.8,254.43,254.65,2947.0
2024-10-29 13:25:00,254.51,254.65,254.4,254.58,800.0,254.51,254.65,254.4,254.58,800.0
2024-10-29 13:30:00,254.45,254.45,254.06,254.29,3308.0,254.45,254.45,254.06,254.29,3308.0
2024-10-29 13:35:00,254.3,254.3,253.95,253.97,1076.0,254.3,254.3,253.95,253.97,1076.0
2024-10-29 13:40:00,253.97,254.14,253.73,253.97,5928.0,253.97,254.14,253.73,253.97,5928.0
2024-10-29 13:45:00,253.97,254.43,253.78,254.41,3688.0,253.97,254.43,253.78,254.41,3688.0
2024-10-29 13:50:00,254.41,254.41,254.21,254.21,2442.0,254.41,254.41,254.21,254.21,2442.0
2024-10-29 13:55:00,254.21,254.42,254.21,254.34,1709.0,254.21,254.42,254.21,254.34,1709.0
2024-10-29 14:00:00,254.39,254.68,254.34,254.55,2281.0,254.39,254.68,254.34,254.55,2281.0
2024-10-29 14:05:00,254.54,254.6,254.37,254.44,2474.0,254.54,254.6,254.37,254.44,2474.0
2024-10-29 14:10:00,254.44,254.51,254.39,254.41,2000.0,254.44,254.51,254.39,254.41,2000.0
2024-10-29 14:15:00,254.26,254.58,254.1,254.47,3353.0,254.26,254.58,254.1,254.47,3353.0
2024-10-29 14:20:00,254.62,254.86,254.58,254.86,1403.0,254.62,254.86,254.58,254.86,1403.0
2024-10-29 14:25:00,254.86,254.94,254.54,254.69,3388.0,254.86,254.94,254.54,254.69,3388.0
2024-10-29 14:30:00,254.81,254.93,254.75,254.8,1000.0,254.81,254.93,254.75,254.8,1000.0
2024-10-29 14:35:00,254.94,255.91,254.87,255.85,8755.0,254.94,255.91,254.87,255.85,8755.0
2024-10-29 14:40:00,255.82,256.0,255.58,255.63,10382.0,255.82,256.0,255.58,255.63,10382.0
2024-10-29 14:45:00,255.66,255.71,255.14,255.24,4705.0,255.66,255.71,255.14,255.24,4705.0
2024-10-29 14:50:00,255.21,255.29,254.88,255.2,4092.0,255.21,255.29,254.88,255.2,4092.0
2024-10-29 14:55:00,255.07,255.7,255.01,255.7,4459.0,255.07,255.7,255.01,255.7,4459.0
2024-10-29 15:00:00,255.73,255.73,255.41,255.6,2463.0,255.73,255.73,255.41,255.6,2463.0
2024-10-29 15:05:00,255.6,255.85,255.44,255.62,2357.0,255.6,255.85,255.44,255.62,2357.0
2024-10-29 15:10:00,255.64,255.66,255.42,255.63,1208.0,255.64,255.66,255.42,255.63,1208.0
2024-10-29 15:15:00,255.66,255.8,255.49,255.75,2564.0,255.66,255.8,255.49,255.75,2564.0
2024-10-29 15:20:00,255.84,256.14,255.57,255.59,4428.0,255.84,256.14,255.57,255.59,4428.0
2024-10-29 15:25:00,255.59,255.86,255.43,255.66,3832.0,255.59,255.86,255.43,255.66,3832.0
2024-10-29 15:30:00,255.7,255.87,255.38,255.7,7389.0,255.7,255.87,255.38,255.7,7389.0
2024-10-29 15:35:00,255.69,255.9,255.58,255.73,8352.0,255.69,255.9,255.58,255.73,8352.0
2024-10-29 15:40:00,255.69,255.8,255.32,255.36,5335.0,255.69,255.8,255.32,255.36,5335.0
2024-10-29 15:45:00,255.42,255.45,255.17,255.4,8249.0,255.42,255.45,255.17,255.4,8249.0
2024-10-29 15:50:00,255.41,255.41,254.67,255.08,12367.0,255.41,255.41,254.67,255.08,12367.0
2024-10-29 15:55:00,254.98,254.98,254.44,254.64,46642.0,254.98,254.98,254.44,254.64,46642.0
2024-10-30 09:30:00,254.0,254.0,253.09,253.09,2651.0,254.0,254.0,253.09,253.09,2651.0
2024-10-30 09:35:00,254.26,254.73,254.26,254.73,300.0,254.26,254.73,254.26,254.73,300.0
2024-10-30 09:40:00,254.75,254.75,254.75,254.75,100.0,254.75,254.75,254.75,254.75,100.0
2024-10-30 09:45:00,255.55,256.5,255.55,256.39,822.0,255.55,256.5,255.55,256.39,822.0
2024-10-30 09:50:00,256.24,257.39,256.23,257.39,1600.0,256.24,257.39,256.23,257.39,1600.0
2024-10-30 09:55:00,257.78,259.15,257.69,257.73,7063.0,257.78,259.15,257.69,257.73,7063.0
2024-10-30 10:00:00,257.54,257.56,257.54,257.56,683.0,257.54,257.56,257.54,257.56,683.0
2024-10-30 10:05:00,257.56,257.56,256.04,256.37,2688.0,257.56,257.56,256.04,256.37,2688.0
2024-10-30 10:10:00,256.26,256.57,256.0,256.16,1911.0,256.26,256.57,256.0,256.16,1911.0
2024-10-30 10:15:00,256.42,257.37,256.33,256.7,10161.0,256.42,257.37,256.33,256.7,10161.0
2024-10-30 10:20:00,256.7,256.71,256.13,256.51,4643.0,256.7,256.71,256.13,256.51,4643.0
2024-10-30 10:25:00,256.74,256.74,256.57,256.57,1000.0,256.74,256.74,256.57,256.57,1000.0
2024-10-30 10:30:00,256.4,256.63,256.19,256.63,3476.0,256.4,256.63,256.19,256.63,3476.0
2024-10-30 10:35:00,256.63,256.86,256.62,256.75,2086.0,256.63,256.86,256.62,256.75,2086.0
2024-10-30 10:40:00,256.92,257.44,256.62,257.38,4478.0,256.92,257.44,256.62,257.38,4478.0
2024-10-30 10:45:00,257.16,257.48,257.02,257.25,1300.0,257.16,257.48,257.02,257.25,1300.0
2024-10-30 10:50:00,257.01,257.81,257.0,257.81,2201.0,257.01,257.81,257.0,257.81,2201.0
2024-10-30 10:55:00,257.8,258.1,257.77,257.78,1496.0,257.8,258.1,257.77,257.78,1496.0
2024-10-30 11:00:00,257.78,257.94,257.6,257.94,1866.0,257.78,257.94,257.6,257.94,1866.0
2024-10-30 11:05:00,257.95,257.95,257.54,257.67,1888.0,257.95,257.95,257.54,257.67,1888.0
2024-10-30 11:10:00,257.41,257.52,256.58,256.65,2489.0,257.41,257.52,256.58,256.65,2489.0
2024-10-30 11:15:00,256.63,257.0,256.54,256.88,1008.0,256.63,257.0,256.54,256.88,1008.0
2024-10-30 11:20:00,256.92,257.28,256.82,257.1,1900.0,256.92,257.28,256.82,257.1,1900.0
2024-10-30 11:25:00,256.88,257.03,256.75,256.95,4089.0,256.88,257.03,256.75,256.95,4089.0
2024-10-30 11:30:00,256.93,257.37,256.93,257.22,2910.0,256.93,257.37,256.93,257.22,2910.0
2024-10-30 11:35:00,257.28,257.79,257.27,257.69,1301.0,257.28,257.79,257.27,257.69,1301.0
2024-10-30 11:40:00,257.69,257.78,257.53,257.53,855.0,257.69,257.78,257.53,257.53,855.0
2024-10-30 11:45:00,257.47,257.55,257.44,257.55,2811.0,257.47,257.55,257.44,257.55,2811.0
2024-10-30 11:50:00,257.5,258.33,257.5,257.81,7088.0,257.5,258.33,257.5,257.81,7088.0
2024-10-30 11:55:00,257.73,257.73,257.6,257.62,790.0,257.73,257.73,257.6,257.62,790.0
2024-10-30 12:00:00,257.81,257.81,257.68,257.72,500.0,257.81,257.81,257.68,257.72,500.0
2024-10-30 12:05:00,257.76,257.76,257.17,257.17,2022.0,257.76,257.76,257.17,257.17,2022.0
2024-10-30 12:10:00,257.01,257.02,256.96,256.96,1100.0,257.01,257.02,256.96,256.96,1100.0
2024-10-30 12:15:00,256.97,257.21,256.95,257.21,400.0,256.97,257.21,256.95,257.21,400.0
2024-10-30 12:20:00,257.12,257.49,257.11,257.49,1200.0,257.12,257.49,257.11,257.49,1200.0
2024-10-30 12:25:00,257.49,257.49,257.17,257.29,1305.0,257.49,257.49,257.17,257.29,1305.0
2024-10-30 12:30:00,257.31,257.44,257.3,257.44,628.0,257.31,257.44,257.3,257.44,628.0
2024-10-30 12:35:00,257.56,257.93,257.56,257.77,1800.0,257.56,257.93,257.56,257.77,1800.0
2024-10-30 12:40:00,257.75,257.79,257.58,257.68,2358.0,257.75,257.79,257.58,257.68,2358.0
2024-10-30 12:45:00,257.53,257.9,257.53,257.84,1448.0,257.53,257.9,257.53,257.84,1448.0
2024-10-30 12:50:00,257.8,257.99,257.8,257.99,609.0,257.8,257.99,257.8,257.99,609.0
2024-10-30 12:55:00,257.97,258.04,257.78,257.87,3676.0,257.97,258.04,257.78,257.87,3676.0
2024-10-30 13:00:00,257.89,257.89,257.63,257.8,2665.0,257.89,257.89,257.63,257.8,2665.0
2024-10-30 13:05:00,258.03,258.56,258.03,258.39,2874.0,258.03,258.56,258.03,258.39,2874.0
2024-10-30 13:10:00,258.26,258.66,258.26,258.61,800.0,258.26,258.66,258.26,258.61,800.0
2024-10-30 13:15:00,258.61,258.61,258.47,258.48,917.0,258.61,258.61,258.47,258.48,917.0
2024-10-30 13:20:00,258.52,258.59,257.89,257.97,7074.0,258.52,258.59,257.89,257.97,7074.0
2024-10-30 13:25:00,258.37,258.37,257.76,257.85,2013.0,258.37,258.37,257.76,257.85,2013.0
2024-10-30 13:30:00,257.54,257.54,257.11,257.13,1500.0,257.54,257.54,257.11,257.13,1500.0
2024-10-30 13:35:00,257.13,257.13,256.95,257.0,2789.0,257.13,257.13,256.95,257.0,2789.0
2024-10-30 13:40:00,257.02,257.18,256.99,257.15,4807.0,257.02,257.18,256.99,257.15,4807.0
2024-10-30 13:45:00,257.06,257.14,256.9,257.09,3444.0,257.06,257.14,256.9,257.09,3444.0
2024-10-30 13:50:00,257.15,257.15,256.11,256.11,9276.0,257.15,257.15,256.11,256.11,9276.0
2024-10-30 13:55:00,256.17,256.32,256.06,256.19,3394.0,256.17,256.32,256.06,256.19,3394.0
2024-10-30 14:00:00,256.16,256.49,256.15,256.25,1002.0,256.16,256.49,256.15,256.25,1002.0
2024-10-30 14:05:00,256.67,256.94,256.64,256.88,1695.0,256.67,256.94,256.64,256.88,1695.0
2024-10-30 14:10:00,256.88,257.02,256.88,257.02,700.0,256.88,257.02,256.88,257.02,700.0
2024-10-30 14:15:00,256.67,257.12,256.66,256.94,3393.0,256.67,257.12,256.66,256.94,3393.0
2024-10-30 14:20:00,256.94,257.12,256.94,256.94,800.0,256.94,257.12,256.94,256.94,800.0
2024-10-30 14:25:00,256.87,256.99,256.86,256.99,800.0,256.87,256.99,256.86,256.99,800.0
2024-10-30 14:30:00,256.88,256.98,256.87,256.88,1600.0,256.88,256.98,256.87,256.88,1600.0
2024-10-30 14:35:00,256.88,257.14,256.87,257.04,1600.0,256.88,257.14,256.87,257.04,1600.0
2024-10-30 14:40:00,257.09,257.4,256.9,257.29,2228.0,257.09,257.4,256.9,257.29,2228.0
2024-10-30 14:45:00,257.27,257.56,257.06,257.23,6368.0,257.27,257.56,257.06,257.23,6368.0
2024-10-30 14:50:00,257.1,257.14,256.49,256.9,4288.0,257.1,257.14,256.49,256.9,4288.0
2024-10-30 14:55:00,257.0,257.0,256.73,256.79,7552.0,257.0,257.0,256.73,256.79,7552.0
2024-10-30 15:00:00,256.7,256.7,256.4,256.4,2470.0,256.7,256.7,256.4,256.4,2470.0
2024-10-30 15:05:00,256.4,256.44,256.39,256.44,1200.0,256.4,256.44,256.39,256.44,1200.0
2024-10-30 15:10:00,256.44,256.44,256.43,256.44,910.0,256.44,256.44,256.43,256.44,910.0
2024-10-30 15:15:00,256.44,256.91,256.44,256.85,3516.0,256.44,256.91,256.44,256.85,3516.0
2024-10-30 15:20:00,256.93,256.94,256.77,256.86,1039.0,256.93,256.94,256.77,256.86,1039.0
2024-10-30 15:25:00,256.86,257.28,256.81,257.19,3538.0,256.86,257.28,256.81,257.19,3538.0
2024-10-30 15:30:00,257.19,257.19,256.55,256.55,9763.0,257.19,257.19,256.55,256.55,9763.0
2024-10-30 15:35:00,256.55,256.58,256.48,256.52,2164.0,256.55,256.58,256.48,256.52,2164.0
2024-10-30 15:40:00,256.59,256.9,256.59,256.8,5431.0,256.59,256.9,256.59,256.8,5431.0
2024-10-30 15:45:00,256.75,257.41,256.59,257.31,12076.0,256.75,257.41,256.59,257.31,12076.0
2024-10-30 15:50:00,257.4,257.7,257.29,257.7,15030.0,257.4,257.7,257.29,257.7,15030.0
2024-10-30 15:55:00,257.56,257.78,257.06,257.37,74150.0,257.56,257.78,257.06,257.37,74150.0
2024-10-31 09:30:00,255.72,258.17,253.22,255.1,8047.0,255.72,258.17,253.22,255.1,8047.0
2024-10-31 09:35:00,255.09,255.09,253.86,253.86,2910.0,255.09,255.09,253.86,253.86,2910.0
2024-10-31 09:40:00,254.09,254.25,253.28,253.99,600.0,254.09,254.25,253.28,253.99,600.0
2024-10-31 09:45:00,253.28,253.81,252.97,253.47,5519.0,253.28,253.81,252.97,253.47,5519.0
2024-10-31 09:50:00,253.15,253.48,252.84,253.48,1600.0,253.15,253.48,252.84,253.48,1600.0
2024-10-31 09:55:00,253.04,253.48,252.21,253.26,6810.0,253.04,253.48,252.21,253.26,6810.0
2024-10-31 10:00:00,253.06,253.06,251.96,251.96,3815.0,253.06,253.06,251.96,251.96,3815.0
2024-10-31 10:05:00,251.36,251.93,251.01,251.93,5419.0,251.36,251.93,251.01,251.93,5419.0
2024-10-31 10:10:00,251.98,252.01,251.47,251.69,5355.0,251.98,252.01,251.47,251.69,5355.0
2024-10-31 10:15:00,251.69,252.37,251.69,252.1,4414.0,251.69,252.37,251.69,252.1,4414.0
2024-10-31 10:20:00,252.09,252.11,251.4,251.49,4457.0,252.09,252.11,251.4,251.49,4457.0
2024-10-31 10:25:00,251.61,251.64,250.87,250.97,6603.0,251.61,251.64,250.87,250.97,6603.0
2024-10-31 10:30:00,250.96,251.73,250.92,251.2,8602.0,250.96,251.73,250.92,251.2,8602.0
2024-10-31 10:35:00,251.14,251.42,250.51,250.51,4736.0,251.14,251.42,250.51,250.51,4736.0
2024-10-31 10:40:00,250.7,250.7,249.79,249.79,3194.0,250.7,250.7,249.79,249.79,3194.0
2024-10-31 10:45:00,249.78,249.91,249.37,249.68,5011.0,249.78,249.91,249.37,249.68,5011.0
2024-10-31 10:50:00,249.47,250.23,249.47,249.8,6586.0,249.47,250.23,249.47,249.8,6586.0
2024-10-31 10:55:00,249.84,249.85,248.29,248.63,3273.0,249.84,249.85,248.29,248.63,3273.0
2024-10-31 11:00:00,248.61,248.71,248.49,248.59,3604.0,248.61,248.71,248.49,248.59,3604.0
2024-10-31 11:05:00,248.59,249.07,248.39,249.04,6064.0,248.59,249.07,248.39,249.04,6064.0
2024-10-31 11:10:00,248.99,248.99,248.35,248.6,2554.0,248.99,248.99,248.35,248.6,2554.0
2024-10-31 11:15:00,248.35,248.71,247.42,247.9,29139.0,248.35,248.71,247.42,247.9,29139.0
2024-10-31 11:20:00,247.87,248.96,247.35,248.8,31609.0,247.87,248.96,247.35,248.8,31609.0
2024-10-31 11:25:00,248.64,249.16,248.3,249.06,10572.0,248.64,249.16,248.3,249.06,10572.0
2024-10-31 11:30:00,249.06,249.34,248.24,248.39,9688.0,249.06,249.34,248.24,248.39,9688.0
2024-10-31 11:35:00,248.79,249.41,248.4,249.22,16837.0,248.79,249.41,248.4,249.22,16837.0
2024-10-31 11:40:00,249.17,249.6,249.09,249.55,5066.0,249.17,249.6,249.09,249.55,5066.0
2024-10-31 11:45:00,249.55,249.77,249.3,249.47,5463.0,249.55,249.77,249.3,249.47,5463.0
2024-10-31 11:50:00,249.64,249.64,249.3,249.45,6938.0,249.64,249.64,249.3,249.45,6938.0
2024-10-31 11:55:00,249.6,249.69,249.3,249.46,7113.0,249.6,249.69,249.3,249.46,7113.0
2024-10-31 12:00:00,249.48,249.64,249.32,249.64,2000.0,249.48,249.64,249.32,249.64,2000.0
2024-10-31 12:05:00,249.47,249.87,249.29,249.72,4900.0,249.47,249.87,249.29,249.72,4900.0
2024-10-31 12:10:00,249.71,250.03,249.7,249.88,6972.0,249.71,250.03,249.7,249.88,6972.0
2024-10-31 12:15:00,249.88,250.01,249.69,249.77,3227.0,249.88,250.01,249.69,249.77,3227.0
2024-10-31 12:20:00,249.81,249.95,249.76,249.83,2121.0,249.81,249.95,249.76,249.83,2121.0
2024-10-31 12:25:00,249.65,249.96,249.39,249.85,7662.0,249.65,249.96,249.39,249.85,7662.0
2024-10-31 12:30:00,249.8,249.8,249.24,249.25,4245.0,249.8,249.8,249.24,249.25,4245.0
2024-10-31 12:35:00,249.23,249.25,249.21,249.25,1631.0,249.23,249.25,249.21,249.25,1631.0
2024-10-31 12:40:00,249.24,249.37,249.24,249.31,700.0,249.24,249.37,249.24,249.31,700.0
2024-10-31 12:45:00,249.38,249.73,249.17,249.37,9013.0,249.38,249.73,249.17,249.37,9013.0
2024-10-31 12:50:00,249.37,249.38,249.11,249.16,11168.0,249.37,249.38,249.11,249.16,11168.0
2024-10-31 12:55:00,249.31,249.35,249.01,249.13,7632.0,249.31,249.35,249.01,249.13,7632.0
2024-10-31 13:00:00,249.13,249.13,248.59,248.59,2140.0,249.13,249.13,248.59,248.59,2140.0
2024-10-31 13:05:00,248.69,249.4,248.52,249.4,6848.0,248.69,249.4,248.52,249.4,6848.0
2024-10-31 13:10:00,249.41,249.54,249.4,249.43,2896.0,249.41,249.54,249.4,249.43,2896.0
2024-10-31 13:15:00,249.44,249.44,249.22,249.22,1571.0,249.44,249.44,249.22,249.22,1571.0
2024-10-31 13:20:00,249.31,249.75,249.31,249.61,4170.0,249.31,249.75,249.31,249.61,4170.0
2024-10-31 13:25:00,249.6,249.78,249.33,249.46,7220.0,249.6,249.78,249.33,249.46,7220.0
2024-10-31 13:30:00,249.45,249.45,249.01,249.1,1499.0,249.45,249.45,249.01,249.1,1499.0
2024-10-31 13:35:00,249.16,249.16,248.54,248.59,1786.0,249.16,249.16,248.54,248.59,1786.0
2024-10-31 13:40:00,248.59,248.59,247.98,248.18,2490.0,248.59,248.59,247.98,248.18,2490.0
2024-10-31 13:45:00,247.98,248.21,247.64,248.05,4436.0,247.98,248.21,247.64,248.05,4436.0
2024-10-31 13:50:00,248.03,248.15,247.82,248.0,1955.0,248.03,248.15,247.82,248.0,1955.0
2024-10-31 13:55:00,247.97,248.13,247.43,247.56,4838.0,247.97,248.13,247.43,247.56,4838.0
2024-10-31 14:00:00,247.56,248.05,247.43,247.74,3893.0,247.56,248.05,247.43,247.74,3893.0
2024-10-31 14:05:00,247.9,247.95,247.51,247.95,5818.0,247.9,247.95,247.51,247.95,5818.0
2024-10-31 14:10:00,247.82,248.4,247.74,248.27,3400.0,247.82,248.4,247.74,248.27,3400.0
2024-10-31 14:15:00,248.27,248.27,247.56,247.64,3519.0,248.27,248.27,247.56,247.64,3519.0
2024-10-31 14:20:00,247.46,247.5,247.25,247.31,3141.0,247.46,247.5,247.25,247.31,3141.0
2024-10-31 14:25:00,247.44,247.97,247.38,247.97,4836.0,247.44,247.97,247.38,247.97,4836.0
2024-10-31 14:30:00,248.05,248.33,248.0,248.29,13954.0,248.05,248.33,248.0,248.29,13954.0
2024-10-31 14:35:00,248.32,248.68,248.28,248.68,2000.0,248.32,248.68,248.28,248.68,2000.0
2024-10-31 14:40:00,248.58,248.62,248.36,248.5,2899.0,248.58,248.62,248.36,248.5,2899.0
2024-10-31 14:45:00,248.5,248.51,248.17,248.17,2544.0,248.5,248.51,248.17,248.17,2544.0
2024-10-31 14:50:00,248.05,248.24,247.93,248.06,3706.0,248.05,248.24,247.93,248.06,3706.0
2024-10-31 14:55:00,248.06,248.78,247.9,248.78,3560.0,248.06,248.78,247.9,248.78,3560.0
2024-10-31 15:00:00,248.65,248.74,248.09,248.12,3096.0,248.65,248.74,248.09,248.12,3096.0
2024-10-31 15:05:00,248.12,248.61,248.12,248.61,2369.0,248.12,248.61,248.12,248.61,2369.0
2024-10-31 15:10:00,248.54,248.54,248.39,248.5,4867.0,248.54,248.54,248.39,248.5,4867.0
2024-10-31 15:15:00,248.49,248.54,248.21,248.48,6069.0,248.49,248.54,248.21,248.48,6069.0
2024-10-31 15:20:00,248.56,249.12,248.54,249.02,3793.0,248.56,249.12,248.54,249.02,3793.0
2024-10-31 15:25:00,248.98,249.04,248.78,249.01,4988.0,248.98,249.04,248.78,249.01,4988.0
2024-10-31 15:30:00,249.01,249.07,248.63,248.73,3893.0,249.01,249.07,248.63,248.73,3893.0
2024-10-31 15:35:00,248.81,248.89,248.63,248.8,7224.0,248.81,248.89,248.63,248.8,7224.0
2024-10-31 15:40:00,248.8,248.9,248.63,248.76,11901.0,248.8,248.9,248.63,248.76,11901.0
2024-10-31 15:45:00,248.72,249.3,248.72,249.29,8075.0,248.72,249.3,248.72,249.29,8075.0
2024-10-31 15:50:00,249.26,249.26,248.0,248.0,21229.0,249.26,249.26,248.0,248.0,21229.0
2024-10-31 15:55:00,248.1,248.44,247.31,247.87,46652.0,248.1,248.44,247.31,247.87,46652.0
2024-11-01 09:30:00,249.39,249.39,248.86,249.03,3506.0,249.39,249.39,248.86,249.03,3506.0
2024-11-01 09:35:00,249.03,250.71,248.25,250.71,5369.0,249.03,250.71,248.25,250.71,5369.0
2024-11-01 09:40:00,249.79,250.39,248.34,248.34,3779.0,249.79,250.39,248.34,248.34,3779.0
2024-11-01 09:45:00,248.0,248.45,247.61,248.0,3810.0,248.0,248.45,247.61,248.0,3810.0
2024-11-01 09:50:00,247.9,247.9,246.67,246.67,1885.0,247.9,247.9,246.67,246.67,1885.0
2024-11-01 09:55:00,246.56,246.79,245.87,246.6,3592.0,246.56,246.79,245.87,246.6,3592.0
2024-11-01 10:00:00,246.21,246.28,245.36,245.81,1694.0,246.21,246.28,245.36,245.81,1694.0
2024-11-01 10:05:00,245.53,246.14,245.53,246.14,3052.0,245.53,246.14,245.53,246.14,3052.0
2024-11-01 10:10:00,246.12,246.12,245.78,245.78,577.0,246.12,246.12,245.78,245.78,577.0
2024-11-01 10:15:00,246.15,246.15,245.72,245.79,876.0,246.15,246.15,245.72,245.79,876.0
2024-11-01 10:20:00,245.74,246.86,245.74,246.81,3707.0,245.74,246.86,245.74,246.81,3707.0
2024-11-01 10:25:00,246.49,247.07,246.48,247.07,1500.0,246.49,247.07,246.48,247.07,1500.0
2024-11-01 10:30:00,247.49,247.49,247.14,247.15,3289.0,247.49,247.49,247.14,247.15,3289.0
2024-11-01 10:35:00,247.18,247.71,246.99,247.7,2741.0,247.18,247.71,246.99,247.7,2741.0
2024-11-01 10:40:00,247.46,247.77,247.06,247.06,1700.0,247.46,247.77,247.06,247.06,1700.0
2024-11-01 10:45:00,247.33,247.33,246.73,246.73,1499.0,247.33,247.33,246.73,246.73,1499.0
2024-11-01 10:50:00,246.76,246.76,246.11,246.12,1802.0,246.76,246.76,246.11,246.12,1802.0
2024-11-01 10:55:00,246.13,247.2,246.13,247.2,3557.0,246.13,247.2,246.13,247.2,3557.0
2024-11-01 11:00:00,247.31,247.31,247.06,247.06,700.0,247.31,247.31,247.06,247.06,700.0
2024-11-01 11:05:00,247.09,247.11,246.33,246.43,3000.0,247.09,247.11,246.33,246.43,3000.0
2024-11-01 11:10:00,246.38,246.51,246.0,246.23,1000.0,246.38,246.51,246.0,246.23,1000.0
2024-11-01 11:15:00,246.42,246.69,246.15,246.39,1760.0,246.42,246.69,246.15,246.39,1760.0
2024-11-01 11:20:00,246.41,246.67,246.21,246.36,1100.0,246.41,246.67,246.21,246.36,1100.0
2024-11-01 11:25:00,246.23,247.41,246.23,246.86,4456.0,246.23,247.41,246.23,246.86,4456.0
2024-11-01 11:30:00,246.88,246.88,246.87,246.88,100.0,246.88,246.88,246.87,246.88,100.0
2024-11-01 11:35:00,246.61,246.61,246.18,246.46,600.0,246.61,246.61,246.18,246.46,600.0
2024-11-01 11:40:00,246.17,246.23,246.02,246.23,700.0,246.17,246.23,246.02,246.23,700.0
2024-11-01 11:45:00,246.15,246.19,245.89,246.13,2896.0,246.15,246.19,245.89,246.13,2896.0
2024-11-01 11:50:00,246.1,246.1,245.23,245.28,6098.0,246.1,246.1,245.23,245.28,6098.0
2024-11-01 11:55:00,245.41,245.54,245.38,245.48,1194.0,245.41,245.54,245.38,245.48,1194.0
2024-11-01 12:00:00,245.59,245.89,245.59,245.68,1100.0,245.59,245.89,245.59,245.68,1100.0
2024-11-01 12:05:00,245.7,245.73,245.69,245.73,865.0,245.7,245.73,245.69,245.73,865.0
2024-11-01 12:10:00,245.73,245.73,245.31,245.63,19529.0,245.73,245.73,245.31,245.63,19529.0
2024-11-01 12:15:00,245.39,245.39,244.94,245.18,3458.0,245.39,245.39,244.94,245.18,3458.0
2024-11-01 12:20:00,245.27,245.3,244.95,245.16,1295.0,245.27,245.3,244.95,245.16,1295.0
2024-11-01 12:25:00,244.99,245.0,244.66,244.67,2144.0,244.99,245.0,244.66,244.67,2144.0
2024-11-01 12:30:00,244.76,245.2,244.73,245.2,5774.0,244.76,245.2,244.73,245.2,5774.0
2024-11-01 12:35:00,245.12,245.52,245.1,245.52,1620.0,245.12,245.52,245.1,245.52,1620.0
2024-11-01 12:40:00,245.55,245.55,245.12,245.12,1191.0,245.55,245.55,245.12,245.12,1191.0
2024-11-01 12:45:00,245.08,245.57,244.97,245.4,2353.0,245.08,245.57,244.97,245.4,2353.0
2024-11-01 12:50:00,245.43,245.63,245.37,245.63,4494.0,245.43,245.63,245.37,245.63,4494.0
2024-11-01 12:55:00,245.59,245.92,245.47,245.59,8277.0,245.59,245.92,245.47,245.59,8277.0
2024-11-01 13:00:00,245.64,245.75,245.54,245.64,2200.0,245.64,245.75,245.54,245.64,2200.0
2024-11-01 13:05:00,245.49,245.49,244.83,244.91,4764.0,245.49,245.49,244.83,244.91,4764.0
2024-11-01 13:10:00,244.74,245.03,244.21,244.86,19285.0,244.74,245.03,244.21,244.86,19285.0
2024-11-01 13:15:00,245.03,245.1,244.5,244.73,4502.0,245.03,245.1,244.5,244.73,4502.0
2024-11-01 13:20:00,244.78,244.85,244.56,244.76,2403.0,244.78,244.85,244.56,244.76,2403.0
2024-11-01 13:25:00,244.66,244.89,244.51,244.75,3775.0,244.66,244.89,244.51,244.75,3775.0
2024-11-01 13:30:00,244.73,244.73,244.18,244.18,2371.0,244.73,244.73,244.18,244.18,2371.0
2024-11-01 13:35:00,244.2,244.37,243.62,243.74,25273.0,244.2,244.37,243.62,243.74,25273.0
2024-11-01 13:40:00,243.62,243.63,243.14,243.34,2920.0,243.62,243.63,243.14,243.34,2920.0
2024-11-01 13:45:00,243.41,244.44,243.36,244.37,5014.0,243.41,244.44,243.36,244.37,5014.0
2024-11-01 13:50:00,244.39,244.85,244.39,244.75,2307.0,244.39,244.85,244.39,244.75,2307.0
2024-11-01 13:55:00,244.58,244.61,244.38,244.44,1763.0,244.58,244.61,244.38,244.44,1763.0
2024-11-01 14:00:00,244.42,244.87,244.34,244.82,4083.0,244.42,244.87,244.34,244.82,4083.0
2024-11-01 14:05:00,244.69,244.69,244.24,244.42,1215.0,244.69,244.69,244.24,244.42,1215.0
2024-11-01 14:10:00,244.25,244.36,244.25,244.36,200.0,244.25,244.36,244.25,244.36,200.0
2024-11-01 14:15:00,244.29,244.29,244.29,244.29,100.0,244.29,244.29,244.29,244.29,100.0
2024-11-01 14:20:00,244.41,244.67,244.33,244.6,3895.0,244.41,244.67,244.33,244.6,3895.0
2024-11-01 14:25:00,244.47,244.76,244.28,244.76,2481.0,244.47,244.76,244.28,244.76,2481.0
2024-11-01 14:30:00,244.79,244.79,244.65,244.65,1209.0,244.79,244.79,244.65,244.65,1209.0
2024-11-01 14:35:00,244.73,245.22,244.72,245.22,5590.0,244.73,245.22,244.72,245.22,5590.0
2024-11-01 14:40:00,245.07,245.14,244.85,245.14,1800.0,245.07,245.14,244.85,245.14,1800.0
2024-11-01 14:45:00,245.15,245.15,244.7,244.8,1243.0,245.15,245.15,244.7,244.8,1243.0
2024-11-01 14:50:00,244.62,244.62,244.38,244.38,1000.0,244.62,244.62,244.38,244.38,1000.0
2024-11-01 14:55:00,244.4,244.52,244.39,244.47,1100.0,244.4,244.52,244.39,244.47,1100.0
2024-11-01 15:00:00,244.4,244.41,244.24,244.34,4191.0,244.4,244.41,244.24,244.34,4191.0
2024-11-01 15:05:00,244.34,244.66,244.34,244.58,3602.0,244.34,244.66,244.34,244.58,3602.0
2024-11-01 15:10:00,244.67,244.67,244.51,244.53,2734.0,244.67,244.67,244.51,244.53,2734.0
2024-11-01 15:15:00,244.39,244.58,244.33,244.51,3385.0,244.39,244.58,244.33,244.51,3385.0
2024-11-01 15:20:00,244.43,244.44,244.01,244.07,6996.0,244.43,244.44,244.01,244.07,6996.0
2024-11-01 15:25:00,244.01,244.16,243.5,243.75,16829.0,244.01,244.16,243.5,243.75,16829.0
2024-11-01 15:30:00,243.59,243.79,243.56,243.73,2100.0,243.59,243.79,243.56,243.73,2100.0
2024-11-01 15:35:00,243.73,243.91,243.53,243.71,8612.0,243.73,243.91,243.53,243.71,8612.0
2024-11-01 15:40:00,243.55,243.99,243.55,243.91,13210.0,243.55,243.99,243.55,243.91,13210.0
2024-11-01 15:45:00,243.73,243.89,243.16,243.36,13842.0,243.73,243.89,243.16,243.36,13842.0
2024-11-01 15:50:00,243.11,243.46,242.78,243.29,27762.0,243.11,243.46,242.78,243.29,27762.0
2024-11-01 15:55:00,243.22,243.22,242.71,242.73,100443.0,243.22,243.22,242.71,242.73,100443.0
2024-11-04 09:30:00,242.61,244.56,242.21,243.51,5782.0,242.61,244.56,242.21,243.51,5782.0
2024-11-04 09:35:00,244.13,244.79,244.08,244.38,1100.0,244.13,244.79,244.08,244.38,1100.0
2024-11-04 09:40:00,244.79,244.87,244.24,244.77,1200.0,244.79,244.87,244.24,244.77,1200.0
2024-11-04 09:45:00,244.08,245.49,244.08,245.16,5285.0,244.08,245.49,244.08,245.16,5285.0
2024-11-04 09:50:00,244.64,246.69,244.64,246.69,7910.0,244.64,246.69,244.64,246.69,7910.0
2024-11-04 09:55:00,246.65,247.31,246.31,247.29,3160.0,246.65,247.31,246.31,247.29,3160.0
2024-11-04 10:00:00,247.53,247.88,247.09,247.82,9747.0,247.53,247.88,247.09,247.82,9747.0
2024-11-04 10:05:00,247.82,247.99,247.24,247.34,8522.0,247.82,247.99,247.24,247.34,8522.0
2024-11-04 10:10:00,247.34,247.73,247.33,247.41,3796.0,247.34,247.73,247.33,247.41,3796.0
2024-11-04 10:15:00,247.72,248.62,247.72,248.62,2004.0,247.72,248.62,247.72,248.62,2004.0
2024-11-04 10:20:00,248.66,248.76,247.72,247.72,3690.0,248.66,248.76,247.72,247.72,3690.0
2024-11-04 10:25:00,248.25,248.56,248.13,248.39,1800.0,248.25,248.56,248.13,248.39,1800.0
2024-11-04 10:30:00,248.29,248.29,246.93,247.16,3536.0,248.29,248.29,246.93,247.16,3536.0
2024-11-04 10:35:00,247.27,247.64,247.15,247.15,1572.0,247.27,247.64,247.15,247.15,1572.0
2024-11-04 10:40:00,247.15,247.15,246.6,246.6,500.0,247.15,247.15,246.6,246.6,500.0
2024-11-04 10:45:00,246.86,246.96,246.12,246.12,1136.0,246.86,246.96,246.12,246.12,1136.0
2024-11-04 10:50:00,246.38,246.58,246.35,246.43,2243.0,246.38,246.58,246.35,246.43,2243.0
2024-11-04 10:55:00,246.25,246.25,245.16,245.96,3530.0,246.25,246.25,245.16,245.96,3530.0
2024-11-04 11:00:00,245.98,246.04,245.46,245.61,3037.0,245.98,246.04,245.46,245.61,3037.0
2024-11-04 11:05:00,245.41,245.61,245.2,245.61,4732.0,245.41,245.61,245.2,245.61,4732.0
2024-11-04 11:10:00,245.49,246.01,245.46,245.91,4556.0,245.49,246.01,245.46,245.91,4556.0
2024-11-04 11:15:00,245.94,246.07,245.54,245.54,1218.0,245.94,246.07,245.54,245.54,1218.0
2024-11-04 11:20:00,245.53,245.73,245.22,245.64,2109.0,245.53,245.73,245.22,245.64,2109.0
2024-11-04 11:25:00,245.64,245.64,245.37,245.37,300.0,245.64,245.64,245.37,245.37,300.0
2024-11-04 11:30:00,245.64,245.66,245.41,245.46,1211.0,245.64,245.66,245.41,245.46,1211.0
2024-11-04 11:35:00,245.67,245.67,245.17,245.17,3413.0,245.67,245.67,245.17,245.17,3413.0
2024-11-04 11:40:00,245.4,245.6,245.17,245.55,2098.0,245.4,245.6,245.17,245.55,2098.0
2024-11-04 11:45:00,245.75,245.75,245.47,245.71,2870.0,245.75,245.75,245.47,245.71,2870.0
2024-11-04 11:50:00,245.49,245.8,245.48,245.8,2092.0,245.49,245.8,245.48,245.8,2092.0
2024-11-04 11:55:00,245.75,245.99,245.63,245.91,19267.0,245.75,245.99,245.63,245.91,19267.0
2024-11-04 12:00:00,245.87,246.25,245.75,246.21,2768.0,245.87,246.25,245.75,246.21,2768.0
2024-11-04 12:05:00,246.17,246.17,245.55,245.58,1901.0,246.17,246.17,245.55,245.58,1901.0
2024-11-04 12:10:00,245.58,245.95,245.51,245.9,2388.0,245.58,245.95,245.51,245.9,2388.0
2024-11-04 12:15:00,245.95,245.98,245.78,245.94,600.0,245.95,245.98,245.78,245.94,600.0
2024-11-04 12:20:00,245.94,246.36,245.88,246.35,1800.0,245.94,246.36,245.88,246.35,1800.0
2024-11-04 12:25:00,246.4,246.64,246.4,246.64,657.0,246.4,246.64,246.4,246.64,657.0
2024-11-04 12:30:00,246.81,246.81,246.27,246.35,1800.0,246.81,246.81,246.27,246.35,1800.0
2024-11-04 12:35:00,246.41,246.59,246.38,246.38,820.0,246.41,246.59,246.38,246.38,820.0
2024-11-04 12:40:00,246.23,246.26,246.23,246.26,200.0,246.23,246.26,246.23,246.26,200.0
2024-11-04 12:45:00,246.23,246.23,245.73,245.74,1070.0,246.23,246.23,245.73,245.74,1070.0
2024-11-04 12:50:00,245.98,246.4,245.95,246.36,2824.0,245.98,246.4,245.95,246.36,2824.0
2024-11-04 12:55:00,246.3,246.3,246.29,246.3,100.0,246.3,246.3,246.29,246.3,100.0
2024-11-04 13:00:00,246.31,246.31,246.01,246.02,2767.0,246.31,246.31,246.01,246.02,2767.0
2024-11-04 13:05:00,246.0,246.27,245.66,245.93,2846.0,246.0,246.27,245.66,245.93,2846.0
2024-11-04 13:10:00,246.06,246.31,245.78,246.31,1416.0,246.06,246.31,245.78,246.31,1416.0
2024-11-04 13:15:00,246.28,246.44,246.16,246.39,1025.0,246.28,246.44,246.16,246.39,1025.0
2024-11-04 13:20:00,246.51,246.91,246.51,246.88,1312.0,246.51,246.91,246.51,246.88,1312.0
2024-11-04 13:25:00,246.89,246.9,246.24,246.24,2450.0,246.89,246.9,246.24,246.24,2450.0
2024-11-04 13:30:00,246.26,246.49,246.26,246.3,579.0,246.26,246.49,246.26,246.3,579.0
2024-11-04 13:35:00,246.5,246.64,246.5,246.53,1100.0,246.5,246.64,246.5,246.53,1100.0
2024-11-04 13:40:00,246.62,246.88,246.62,246.76,2646.0,246.62,246.88,246.62,246.76,2646.0
2024-11-04 13:45:00,246.77,246.86,246.13,246.14,8454.0,246.77,246.86,246.13,246.14,8454.0
2024-11-04 13:50:00,246.1,246.1,245.4,245.58,4422.0,246.1,246.1,245.4,245.58,4422.0
2024-11-04 13:55:00,245.43,245.61,245.23,245.27,1750.0,245.43,245.61,245.23,245.27,1750.0
2024-11-04 14:00:00,245.27,245.38,245.12,245.12,1600.0,245.27,245.38,245.12,245.12,1600.0
2024-11-04 14:05:00,245.12,245.27,244.91,244.94,2889.0,245.12,245.27,244.91,244.94,2889.0
2024-11-04 14:10:00,244.92,245.36,244.92,245.28,6066.0,244.92,245.36,244.92,245.28,6066.0
2024-11-04 14:15:00,245.31,245.79,245.3,245.79,3921.0,245.31,245.79,245.3,245.79,3921.0
2024-11-04 14:20:00,245.86,245.86,245.6,245.6,2043.0,245.86,245.86,245.6,245.6,2043.0
2024-11-04 14:25:00,245.8,245.8,245.53,245.61,3300.0,245.8,245.8,245.53,245.61,3300.0
2024-11-04 14:30:00,245.61,246.4,245.54,246.24,3167.0,245.61,246.4,245.54,246.24,3167.0
2024-11-04 14:35:00,246.4,246.65,246.37,246.65,1400.0,246.4,246.65,246.37,246.65,1400.0
2024-11-04 14:40:00,246.44,246.58,246.35,246.35,2795.0,246.44,246.58,246.35,246.35,2795.0
2024-11-04 14:45:00,246.39,246.52,246.29,246.42,5517.0,246.39,246.52,246.29,246.42,5517.0
2024-11-04 14:50:00,246.42,246.82,246.32,246.82,3484.0,246.42,246.82,246.32,246.82,3484.0
2024-11-04 14:55:00,246.81,247.01,246.8,246.86,5303.0,246.81,247.01,246.8,246.86,5303.0
2024-11-04 15:00:00,246.91,246.91,246.62,246.67,3969.0,246.91,246.91,246.62,246.67,3969.0
2024-11-04 15:05:00,246.67,246.74,246.18,246.18,1936.0,246.67,246.74,246.18,246.18,1936.0
2024-11-04 15:10:00,246.3,246.68,246.27,246.41,5455.0,246.3,246.68,246.27,246.41,5455.0
2024-11-04 15:15:00,246.37,246.37,246.03,246.1,2000.0,246.37,246.37,246.03,246.1,2000.0
2024-11-04 15:20:00,246.06,246.39,245.99,246.39,4175.0,246.06,246.39,245.99,246.39,4175.0
2024-11-04 15:25:00,246.4,246.53,246.12,246.13,4130.0,246.4,246.53,246.12,246.13,4130.0
2024-11-04 15:30:00,246.11,246.13,245.7,245.71,1954.0,246.11,246.13,245.7,245.71,1954.0
2024-11-04 15:35:00,245.65,245.84,245.45,245.64,6761.0,245.65,245.84,245.45,245.64,6761.0
2024-11-04 15:40:00,245.57,245.95,245.57,245.65,9376.0,245.57,245.95,245.57,245.65,9376.0
2024-11-04 15:45:00,245.69,246.01,245.64,245.9,6792.0,245.69,246.01,245.64,245.9,6792.0
2024-11-04 15:50:00,245.98,246.42,245.71,246.31,18220.0,245.98,246.42,245.71,246.31,18220.0
2024-11-04 15:55:00,246.6,247.32,246.46,247.28,73501.0,246.6,247.32,246.46,247.28,73501.0
2024-11-05 09:30:00,245.7,245.7,245.7,245.7,2341.0,245.7,245.7,245.7,245.7,2341.0
2024-11-05 09:35:00,246.89,249.81,246.89,248.19,4202.0,246.89,249.81,246.89,248.19,4202.0
2024-11-05 09:40:00,247.29,247.29,247.28,247.29,100.0,247.29,247.29,247.28,247.29,100.0
2024-11-05 09:45:00,248.75,248.9,248.25,248.59,15725.0,248.75,248.9,248.25,248.59,15725.0
2024-11-05 09:50:00,248.99,249.05,248.41,248.42,1725.0,248.99,249.05,248.41,248.42,1725.0
2024-11-05 09:55:00,248.39,249.91,248.39,249.09,5154.0,248.39,249.91,248.39,249.09,5154.0
2024-11-05 10:00:00,248.8,250.0,248.79,249.72,1041.0,248.8,250.0,248.79,249.72,1041.0
2024-11-05 10:05:00,249.87,250.54,249.69,250.0,900.0,249.87,250.54,249.69,250.0,900.0
2024-11-05 10:10:00,250.08,250.09,249.65,249.83,3125.0,250.08,250.09,249.65,249.83,3125.0
2024-11-05 10:15:00,249.59,249.59,248.12,248.13,4296.0,249.59,249.59,248.12,248.13,4296.0
2024-11-05 10:20:00,247.49,247.93,247.49,247.92,2918.0,247.49,247.93,247.49,247.92,2918.0
2024-11-05 10:25:00,248.14,248.14,248.13,248.14,300.0,248.14,248.14,248.13,248.14,300.0
2024-11-05 10:30:00,248.04,248.15,247.65,247.97,1300.0,248.04,248.15,247.65,247.97,1300.0
2024-11-05 10:35:00,247.76,248.17,247.68,247.8,2701.0,247.76,248.17,247.68,247.8,2701.0
2024-11-05 10:40:00,248.04,248.2,247.54,247.91,1400.0,248.04,248.2,247.54,247.91,1400.0
2024-11-05 10:45:00,247.96,247.96,247.64,247.92,969.0,247.96,247.96,247.64,247.92,969.0
2024-11-05 10:50:00,247.58,247.76,247.32,247.41,2200.0,247.58,247.76,247.32,247.41,2200.0
2024-11-05 10:55:00,247.41,247.87,247.41,247.87,1342.0,247.41,247.87,247.41,247.87,1342.0
2024-11-05 11:00:00,247.81,247.94,247.72,247.94,1017.0,247.81,247.94,247.72,247.94,1017.0
2024-11-05 11:05:00,247.98,248.64,247.83,248.64,3055.0,247.98,248.64,247.83,248.64,3055.0
2024-11-05 11:10:00,248.2,248.76,248.2,248.47,894.0,248.2,248.76,248.2,248.47,894.0
2024-11-05 11:15:00,248.53,248.54,247.84,248.21,4608.0,248.53,248.54,247.84,248.21,4608.0
2024-11-05 11:20:00,248.23,248.72,248.23,248.72,1017.0,248.23,248.72,248.23,248.72,1017.0
2024-11-05 11:25:00,248.84,248.84,248.68,248.69,300.0,248.84,248.84,248.68,248.69,300.0
2024-11-05 11:30:00,248.69,248.69,248.69,248.69,0.0,248.69,248.69,248.69,248.69,0.0
2024-11-05 11:35:00,248.67,248.67,248.64,248.65,200.0,248.67,248.67,248.64,248.65,200.0
2024-11-05 11:40:00,248.89,248.9,248.74,248.81,1151.0,248.89,248.9,248.74,248.81,1151.0
2024-11-05 11:45:00,249.07,249.38,248.93,248.93,1538.0,249.07,249.38,248.93,248.93,1538.0
2024-11-05 11:50:00,248.84,248.84,248.44,248.44,400.0,248.84,248.84,248.44,248.44,400.0
2024-11-05 11:55:00,248.15,248.25,247.81,247.83,401.0,248.15,248.25,247.81,247.83,401.0
2024-11-05 12:00:00,247.83,247.83,247.83,247.83,0.0,247.83,247.83,247.83,247.83,0.0
2024-11-05 12:05:00,247.81,247.81,247.78,247.79,200.0,247.81,247.81,247.78,247.79,200.0
2024-11-05 12:10:00,247.87,247.87,247.67,247.75,300.0,247.87,247.87,247.67,247.75,300.0
2024-11-05 12:15:00,247.74,248.57,247.74,248.45,788.0,247.74,248.57,247.74,248.45,788.0
2024-11-05 12:20:00,248.46,248.67,248.46,248.47,308.0,248.46,248.67,248.46,248.47,308.0
2024-11-05 12:25:00,248.52,248.52,248.51,248.52,100.0,248.52,248.52,248.51,248.52,100.0
2024-11-05 12:30:00,248.7,249.29,248.7,249.25,700.0,248.7,249.29,248.7,249.25,700.0
2024-11-05 12:35:00,248.86,248.86,248.57,248.68,1600.0,248.86,248.86,248.57,248.68,1600.0
2024-11-05 12:40:00,248.66,248.82,248.59,248.63,626.0,248.66,248.82,248.59,248.63,626.0
2024-11-05 12:45:00,248.87,248.98,248.79,248.98,300.0,248.87,248.98,248.79,248.98,300.0
2024-11-05 12:50:00,248.81,249.16,248.81,249.1,622.0,248.81,249.16,248.81,249.1,622.0
2024-11-05 12:55:00,248.89,249.51,248.89,249.15,1420.0,248.89,249.51,248.89,249.15,1420.0
2024-11-05 13:00:00,249.22,249.25,249.01,249.25,1695.0,249.22,249.25,249.01,249.25,1695.0
2024-11-05 13:05:00,249.03,249.03,248.65,248.82,2142.0,249.03,249.03,248.65,248.82,2142.0
2024-11-05 13:10:00,248.9,248.9,248.28,248.28,1104.0,248.9,248.9,248.28,248.28,1104.0
2024-11-05 13:15:00,248.5,248.55,248.41,248.51,1145.0,248.5,248.55,248.41,248.51,1145.0
2024-11-05 13:20:00,248.41,248.42,248.14,248.14,1113.0,248.41,248.42,248.14,248.14,1113.0
2024-11-05 13:25:00,248.14,248.24,248.12,248.22,1500.0,248.14,248.24,248.12,248.22,1500.0
2024-11-05 13:30:00,248.22,248.85,248.21,248.85,3714.0,248.22,248.85,248.21,248.85,3714.0
2024-11-05 13:35:00,248.5,248.86,248.5,248.59,762.0,248.5,248.86,248.5,248.59,762.0
2024-11-05 13:40:00,248.77,249.26,248.64,249.26,2717.0,248.77,249.26,248.64,249.26,2717.0
2024-11-05 13:45:00,249.21,249.45,249.08,249.15,1485.0,249.21,249.45,249.08,249.15,1485.0
2024-11-05 13:50:00,249.26,249.26,249.26,249.26,300.0,249.26,249.26,249.26,249.26,300.0
2024-11-05 13:55:00,249.38,249.88,249.26,249.64,2970.0,249.38,249.88,249.26,249.64,2970.0
2024-11-05 14:00:00,249.64,250.05,249.64,250.05,949.0,249.64,250.05,249.64,250.05,949.0
2024-11-05 14:05:00,249.89,249.96,249.89,249.96,341.0,249.89,249.96,249.89,249.96,341.0
2024-11-05 14:10:00,250.11,250.25,250.11,250.22,400.0,250.11,250.25,250.11,250.22,400.0
2024-11-05 14:15:00,249.98,250.28,249.83,250.16,4448.0,249.98,250.28,249.83,250.16,4448.0
2024-11-05 14:20:00,250.06,250.77,250.06,250.77,4177.0,250.06,250.77,250.06,250.77,4177.0
2024-11-05 14:25:00,250.59,250.6,250.41,250.49,2317.0,250.59,250.6,250.41,250.49,2317.0
2024-11-05 14:30:00,250.55,251.19,250.55,251.12,4511.0,250.55,251.19,250.55,251.12,4511.0
2024-11-05 14:35:00,251.06,251.22,250.93,251.22,3267.0,251.06,251.22,250.93,251.22,3267.0
2024-11-05 14:40:00,251.22,251.3,251.18,251.23,1626.0,251.22,251.3,251.18,251.23,1626.0
2024-11-05 14:45:00,251.34,251.34,251.13,251.14,1150.0,251.34,251.34,251.13,251.14,1150.0
2024-11-05 14:50:00,251.14,251.14,250.24,250.93,4478.0,251.14,251.14,250.24,250.93,4478.0
2024-11-05 14:55:00,250.93,250.93,250.41,250.69,1552.0,250.93,250.93,250.41,250.69,1552.0
2024-11-05 15:00:00,250.64,250.85,250.19,250.49,1844.0,250.64,250.85,250.19,250.49,1844.0
2024-11-05 15:05:00,250.68,251.21,250.68,251.21,2956.0,250.68,251.21,250.68,251.21,2956.0
2024-11-05 15:10:00,251.22,251.28,250.68,251.07,2549.0,251.22,251.28,250.68,251.07,2549.0
2024-11-05 15:15:00,251.03,251.61,251.03,251.61,1864.0,251.03,251.61,251.03,251.61,1864.0
2024-11-05 15:20:00,251.45,251.45,251.04,251.05,1000.0,251.45,251.45,251.04,251.05,1000.0
2024-11-05 15:25:00,251.12,251.56,251.12,251.56,3541.0,251.12,251.56,251.12,251.56,3541.0
2024-11-05 15:30:00,251.61,252.61,251.51,252.61,6960.0,251.61,252.61,251.51,252.61,6960.0
2024-11-05 15:35:00,252.46,252.67,252.1,252.46,1560.0,252.46,252.67,252.1,252.46,1560.0
2024-11-05 15:40:00,252.45,252.77,252.45,252.77,3957.0,252.45,252.77,252.45,252.77,3957.0
2024-11-05 15:45:00,252.52,252.9,251.89,252.72,16586.0,252.52,252.9,251.89,252.72,16586.0
2024-11-05 15:50:00,252.69,253.24,252.6,252.8,19540.0,252.69,253.24,252.6,252.8,19540.0
2024-11-05 15:55:00,252.75,252.84,251.93,251.96,64439.0,252.75,252.84,251.93,251.96,64439.0
2024-11-06 09:30:00,261.74,265.8,261.35,263.31,61686.0,261.74,265.8,261.35,263.31,61686.0
2024-11-06 09:35:00,262.63,262.74,259.97,261.18,13767.0,262.63,262.74,259.97,261.18,13767.0
2024-11-06 09:40:00,261.22,261.42,259.58,260.27,11589.0,261.22,261.42,259.58,260.27,11589.0
2024-11-06 09:45:00,260.4,261.53,259.72,260.5,8843.0,260.4,261.53,259.72,260.5,8843.0
2024-11-06 09:50:00,260.04,260.16,257.66,257.89,16460.0,260.04,260.16,257.66,257.89,16460.0
2024-11-06 09:55:00,257.77,259.25,257.68,257.68,8498.0,257.77,259.25,257.68,257.68,8498.0
2024-11-06 10:00:00,258.32,258.66,257.48,257.9,11097.0,258.32,258.66,257.48,257.9,11097.0
2024-11-06 10:05:00,257.32,257.53,256.1,257.43,6224.0,257.32,257.53,256.1,257.43,6224.0
2024-11-06 10:10:00,257.54,257.88,257.13,257.88,4200.0,257.54,257.88,257.13,257.88,4200.0
2024-11-06 10:15:00,257.88,257.88,256.8,256.81,3791.0,257.88,257.88,256.8,256.81,3791.0
2024-11-06 10:20:00,257.19,257.37,256.67,256.73,4313.0,257.19,257.37,256.67,256.73,4313.0
2024-11-06 10:25:00,256.7,257.02,256.38,256.39,6370.0,256.7,257.02,256.38,256.39,6370.0
2024-11-06 10:30:00,256.36,256.36,255.78,255.81,3417.0,256.36,256.36,255.78,255.81,3417.0
2024-11-06 10:35:00,255.68,255.8,255.28,255.63,13373.0,255.68,255.8,255.28,255.63,13373.0
2024-11-06 10:40:00,255.57,255.57,254.39,254.57,42365.0,255.57,255.57,254.39,254.57,42365.0
2024-11-06 10:45:00,254.51,254.55,253.57,253.76,5397.0,254.51,254.55,253.57,253.76,5397.0
2024-11-06 10:50:00,253.75,254.19,253.5,253.75,11861.0,253.75,254.19,253.5,253.75,11861.0
2024-11-06 10:55:00,253.74,253.75,249.68,250.4,61610.0,253.74,253.75,249.68,250.4,61610.0
2024-11-06 11:00:00,250.31,250.31,247.32,248.16,20982.0,250.31,250.31,247.32,248.16,20982.0
2024-11-06 11:05:00,248.15,250.3,248.14,249.32,10724.0,248.15,250.3,248.14,249.32,10724.0
2024-11-06 11:10:00,248.92,249.12,247.9,247.96,12705.0,248.92,249.12,247.9,247.96,12705.0
2024-11-06 11:15:00,248.29,249.81,248.28,248.93,11132.0,248.29,249.81,248.28,248.93,11132.0
2024-11-06 11:20:00,248.93,249.35,248.93,249.03,2763.0,248.93,249.35,248.93,249.03,2763.0
2024-11-06 11:25:00,249.06,249.82,249.06,249.63,4100.0,249.06,249.82,249.06,249.63,4100.0
2024-11-06 11:30:00,249.7,249.76,249.14,249.5,2497.0,249.7,249.76,249.14,249.5,2497.0
2024-11-06 11:35:00,249.75,250.59,249.51,250.59,4604.0,249.75,250.59,249.51,250.59,4604.0
2024-11-06 11:40:00,250.87,251.87,250.82,251.66,10751.0,250.87,251.87,250.82,251.66,10751.0
2024-11-06 11:45:00,251.75,252.04,251.18,251.19,3700.0,251.75,252.04,251.18,251.19,3700.0
2024-11-06 11:50:00,251.37,251.38,250.99,251.11,2300.0,251.37,251.38,250.99,251.11,2300.0
2024-11-06 11:55:00,251.3,252.14,251.25,251.77,2617.0,251.3,252.14,251.25,251.77,2617.0
2024-11-06 12:00:00,251.79,251.79,250.39,250.39,6295.0,251.79,251.79,250.39,250.39,6295.0
2024-11-06 12:05:00,250.39,250.45,250.08,250.16,2081.0,250.39,250.45,250.08,250.16,2081.0
2024-11-06 12:10:00,250.15,250.57,249.74,249.92,8456.0,250.15,250.57,249.74,249.92,8456.0
2024-11-06 12:15:00,249.95,249.95,249.34,249.34,1500.0,249.95,249.95,249.34,249.34,1500.0
2024-11-06 12:20:00,249.24,249.54,248.41,249.41,14936.0,249.24,249.54,248.41,249.41,14936.0
2024-11-06 12:25:00,249.41,249.93,248.67,249.27,13406.0,249.41,249.93,248.67,249.27,13406.0
2024-11-06 12:30:00,249.3,250.1,249.3,250.1,2183.0,249.3,250.1,249.3,250.1,2183.0
2024-11-06 12:35:00,250.17,250.59,249.79,250.31,6304.0,250.17,250.59,249.79,250.31,6304.0
2024-11-06 12:40:00,250.14,250.14,250.07,250.08,300.0,250.14,250.14,250.07,250.08,300.0
2024-11-06 12:45:00,250.2,250.65,250.03,250.33,5856.0,250.2,250.65,250.03,250.33,5856.0
2024-11-06 12:50:00,250.62,251.13,250.62,251.13,300.0,250.62,251.13,250.62,251.13,300.0
2024-11-06 12:55:00,251.06,251.06,250.9,251.06,600.0,251.06,251.06,250.9,251.06,600.0
2024-11-06 13:00:00,250.9,251.18,250.73,251.1,2339.0,250.9,251.18,250.73,251.1,2339.0
2024-11-06 13:05:00,250.98,251.01,250.52,250.53,2375.0,250.98,251.01,250.52,250.53,2375.0
2024-11-06 13:10:00,250.5,250.5,250.17,250.25,3983.0,250.5,250.5,250.17,250.25,3983.0
2024-11-06 13:15:00,250.21,250.25,249.91,250.22,1624.0,250.21,250.25,249.91,250.22,1624.0
2024-11-06 13:20:00,250.32,250.68,250.23,250.6,4648.0,250.32,250.68,250.23,250.6,4648.0
2024-11-06 13:25:00,250.85,251.47,250.85,251.32,1567.0,250.85,251.47,250.85,251.32,1567.0
2024-11-06 13:30:00,251.52,251.86,251.5,251.86,511.0,251.52,251.86,251.5,251.86,511.0
2024-11-06 13:35:00,251.97,251.97,251.65,251.97,807.0,251.97,251.97,251.65,251.97,807.0
2024-11-06 13:40:00,251.86,251.97,251.68,251.89,1056.0,251.86,251.97,251.68,251.89,1056.0
2024-11-06 13:45:00,251.73,251.86,251.73,251.86,300.0,251.73,251.86,251.73,251.86,300.0
2024-11-06 13:50:00,251.64,251.85,251.23,251.82,7377.0,251.64,251.85,251.23,251.82,7377.0
2024-11-06 13:55:00,251.97,252.35,251.97,252.3,1712.0,251.97,252.35,251.97,252.3,1712.0
2024-11-06 14:00:00,252.39,252.91,252.27,252.63,3044.0,252.39,252.91,252.27,252.63,3044.0
2024-11-06 14:05:00,252.74,252.74,252.38,252.49,1900.0,252.74,252.74,252.38,252.49,1900.0
2024-11-06 14:10:00,252.49,252.49,251.93,252.1,4266.0,252.49,252.49,251.93,252.1,4266.0
2024-11-06 14:15:00,252.15,252.31,251.96,252.17,2195.0,252.15,252.31,251.96,252.17,2195.0
2024-11-06 14:20:00,252.29,252.91,252.29,252.65,1125.0,252.29,252.91,252.29,252.65,1125.0
2024-11-06 14:25:00,252.79,253.03,252.69,252.8,1548.0,252.79,253.03,252.69,252.8,1548.0
2024-11-06 14:30:00,252.83,253.03,252.49,252.58,4179.0,252.83,253.03,252.49,252.58,4179.0
2024-11-06 14:35:00,252.58,252.71,252.57,252.66,1404.0,252.58,252.71,252.57,252.66,1404.0
2024-11-06 14:40:00,252.49,252.5,252.09,252.09,2241.0,252.49,252.5,252.09,252.09,2241.0
2024-11-06 14:45:00,252.15,252.15,251.81,251.9,3022.0,252.15,252.15,251.81,251.9,3022.0
2024-11-06 14:50:00,251.89,252.84,251.89,252.59,5203.0,251.89,252.84,251.89,252.59,5203.0
2024-11-06 14:55:00,252.62,253.6,252.58,253.52,15433.0,252.62,253.6,252.58,253.52,15433.0
2024-11-06 15:00:00,253.46,253.75,252.31,252.81,10773.0,253.46,253.75,252.31,252.81,10773.0
2024-11-06 15:05:00,252.31,252.48,252.31,252.35,1225.0,252.31,252.48,252.31,252.35,1225.0
2024-11-06 15:10:00,252.52,253.13,252.52,252.89,3717.0,252.52,253.13,252.52,252.89,3717.0
2024-11-06 15:15:00,253.09,253.18,252.77,252.94,4473.0,253.09,253.18,252.77,252.94,4473.0
2024-11-06 15:20:00,253.04,253.51,253.01,253.26,2596.0,253.04,253.51,253.01,253.26,2596.0
2024-11-06 15:25:00,253.46,253.63,252.54,252.68,10078.0,253.46,253.63,252.54,252.68,10078.0
2024-11-06 15:30:00,252.79,252.96,252.64,252.75,4456.0,252.79,252.96,252.64,252.75,4456.0
2024-11-06 15:35:00,252.85,253.01,252.44,252.85,7229.0,252.85,253.01,252.44,252.85,7229.0
2024-11-06 15:40:00,252.95,253.55,252.82,253.13,4381.0,252.95,253.55,252.82,253.13,4381.0
2024-11-06 15:45:00,253.27,253.64,253.08,253.48,7948.0,253.27,253.64,253.08,253.48,7948.0
2024-11-06 15:50:00,253.3,253.59,252.14,252.73,22137.0,253.3,253.59,252.14,252.73,22137.0
2024-11-06 15:55:00,252.88,253.38,252.4,252.63,63726.0,252.88,253.38,252.4,252.63,63726.0
2024-11-07 09:30:00,252.51,255.34,252.51,254.72,2291.0,252.51,255.34,252.51,254.72,2291.0
2024-11-07 09:35:00,255.35,258.82,255.34,258.82,5042.0,255.35,258.82,255.34,258.82,5042.0
2024-11-07 09:40:00,257.86,258.82,256.85,257.35,2300.0,257.86,258.82,256.85,257.35,2300.0
2024-11-07 09:45:00,257.55,259.14,257.55,258.5,2162.0,257.55,259.14,257.55,258.5,2162.0
2024-11-07 09:50:00,258.31,259.61,258.3,259.61,4153.0,258.31,259.61,258.3,259.61,4153.0
2024-11-07 09:55:00,259.48,261.07,258.94,260.6,15521.0,259.48,261.07,258.94,260.6,15521.0
2024-11-07 10:00:00,260.74,261.13,260.35,260.68,6998.0,260.74,261.13,260.35,260.68,6998.0
2024-11-07 10:05:00,260.87,261.35,260.87,261.06,2384.0,260.87,261.35,260.87,261.06,2384.0
2024-11-07 10:10:00,261.32,261.86,261.3,261.54,5525.0,261.32,261.86,261.3,261.54,5525.0
2024-11-07 10:15:00,261.54,261.54,260.36,260.61,5573.0,261.54,261.54,260.36,260.61,5573.0
2024-11-07 10:20:00,260.92,261.36,260.91,261.06,812.0,260.92,261.36,260.91,261.06,812.0
2024-11-07 10:25:00,261.5,262.06,261.5,262.01,3010.0,261.5,262.06,261.5,262.01,3010.0
2024-11-07 10:30:00,262.16,262.43,262.16,262.43,300.0,262.16,262.43,262.16,262.43,300.0
2024-11-07 10:35:00,262.95,263.05,262.84,262.93,804.0,262.95,263.05,262.84,262.93,804.0
2024-11-07 10:40:00,263.24,263.54,262.46,263.54,2921.0,263.24,263.54,262.46,263.54,2921.0
2024-11-07 10:45:00,263.88,264.1,263.78,264.1,500.0,263.88,264.1,263.78,264.1,500.0
2024-11-07 10:50:00,263.84,264.26,263.14,263.15,5259.0,263.84,264.26,263.14,263.15,5259.0
2024-11-07 10:55:00,263.13,264.01,262.7,262.71,1555.0,263.13,264.01,262.7,262.71,1555.0
2024-11-07 11:00:00,262.71,262.98,262.05,262.1,2058.0,262.71,262.98,262.05,262.1,2058.0
2024-11-07 11:05:00,261.99,262.35,261.37,261.37,1575.0,261.99,262.35,261.37,261.37,1575.0
2024-11-07 11:10:00,261.38,261.71,260.18,260.19,6421.0,261.38,261.71,260.18,260.19,6421.0
2024-11-07 11:15:00,259.74,260.78,259.74,260.78,2015.0,259.74,260.78,259.74,260.78,2015.0
2024-11-07 11:20:00,261.01,261.16,260.14,260.42,2709.0,261.01,261.16,260.14,260.42,2709.0
2024-11-07 11:25:00,260.34,260.48,260.3,260.48,400.0,260.34,260.48,260.3,260.48,400.0
2024-11-07 11:30:00,260.46,260.46,259.97,260.11,2258.0,260.46,260.46,259.97,260.11,2258.0
2024-11-07 11:35:00,260.4,260.5,259.06,259.6,7554.0,260.4,260.5,259.06,259.6,7554.0
2024-11-07 11:40:00,259.28,259.58,259.08,259.57,2043.0,259.28,259.58,259.08,259.57,2043.0
2024-11-07 11:45:00,259.57,260.11,259.2,259.81,3839.0,259.57,260.11,259.2,259.81,3839.0
2024-11-07 11:50:00,259.95,260.11,259.92,259.94,763.0,259.95,260.11,259.92,259.94,763.0
2024-11-07 11:55:00,259.9,260.51,259.89,260.32,4347.0,259.9,260.51,259.89,260.32,4347.0
2024-11-07 12:00:00,260.32,260.45,260.28,260.32,4979.0,260.32,260.45,260.28,260.32,4979.0
2024-11-07 12:05:00,260.37,260.95,260.31,260.5,6867.0,260.37,260.95,260.31,260.5,6867.0
2024-11-07 12:10:00,260.32,260.67,260.26,260.54,3301.0,260.32,260.67,260.26,260.54,3301.0
2024-11-07 12:15:00,260.84,261.73,260.84,261.68,18335.0,260.84,261.73,260.84,261.68,18335.0
2024-11-07 12:20:00,261.19,261.32,260.9,261.31,1300.0,261.19,261.32,260.9,261.31,1300.0
2024-11-07 12:25:00,261.23,261.33,261.21,261.29,1465.0,261.23,261.33,261.21,261.29,1465.0
2024-11-07 12:30:00,261.06,261.26,261.0,261.26,1101.0,261.06,261.26,261.0,261.26,1101.0
2024-11-07 12:35:00,261.26,261.26,260.8,260.84,8972.0,261.26,261.26,260.8,260.84,8972.0
2024-11-07 12:40:00,260.82,260.82,260.67,260.68,3974.0,260.82,260.82,260.67,260.68,3974.0
2024-11-07 12:45:00,260.66,260.85,260.64,260.76,2929.0,260.66,260.85,260.64,260.76,2929.0
2024-11-07 12:50:00,260.75,260.81,260.71,260.78,1543.0,260.75,260.81,260.71,260.78,1543.0
2024-11-07 12:55:00,260.78,260.78,260.74,260.77,500.0,260.78,260.78,260.74,260.77,500.0
2024-11-07 13:00:00,260.73,261.28,260.73,261.01,3623.0,260.73,261.28,260.73,261.01,3623.0
2024-11-07 13:05:00,260.78,261.05,260.78,261.01,525.0,260.78,261.05,260.78,261.01,525.0
2024-11-07 13:10:00,260.78,260.95,260.55,260.85,2358.0,260.78,260.95,260.55,260.85,2358.0
2024-11-07 13:15:00,260.46,260.46,259.67,259.67,4504.0,260.46,260.46,259.67,259.67,4504.0
2024-11-07 13:20:00,259.81,259.81,259.65,259.7,500.0,259.81,259.81,259.65,259.7,500.0
2024-11-07 13:25:00,259.69,260.16,259.62,259.97,2393.0,259.69,260.16,259.62,259.97,2393.0
2024-11-07 13:30:00,259.83,259.86,259.59,259.64,1649.0,259.83,259.86,259.59,259.64,1649.0
2024-11-07 13:35:00,259.87,260.1,259.87,260.1,500.0,259.87,260.1,259.87,260.1,500.0
2024-11-07 13:40:00,260.1,260.1,260.1,260.1,0.0,260.1,260.1,260.1,260.1,0.0
2024-11-07 13:45:00,260.23,260.23,260.19,260.21,504.0,260.23,260.23,260.19,260.21,504.0
2024-11-07 13:50:00,260.51,260.71,260.07,260.21,4727.0,260.51,260.71,260.07,260.21,4727.0
2024-11-07 13:55:00,260.0,260.01,259.93,259.93,1601.0,260.0,260.01,259.93,259.93,1601.0
2024-11-07 14:00:00,259.48,260.15,259.34,259.87,5000.0,259.48,260.15,259.34,259.87,5000.0
2024-11-07 14:05:00,259.52,260.34,259.21,260.34,2068.0,259.52,260.34,259.21,260.34,2068.0
2024-11-07 14:10:00,260.52,260.52,260.45,260.45,502.0,260.52,260.52,260.45,260.45,502.0
2024-11-07 14:15:00,261.0,261.04,261.0,261.0,857.0,261.0,261.04,261.0,261.0,857.0
2024-11-07 14:20:00,261.1,261.1,260.3,260.38,1600.0,261.1,261.1,260.3,260.38,1600.0
2024-11-07 14:25:00,260.38,260.58,260.38,260.58,300.0,260.38,260.58,260.38,260.58,300.0
2024-11-07 14:30:00,261.0,261.28,260.69,260.98,4155.0,261.0,261.28,260.69,260.98,4155.0
2024-11-07 14:35:00,260.75,261.35,260.75,261.34,8152.0,260.75,261.35,260.75,261.34,8152.0
2024-11-07 14:40:00,261.17,261.21,260.67,261.21,4263.0,261.17,261.21,260.67,261.21,4263.0
2024-11-07 14:45:00,260.93,261.8,260.93,261.79,1902.0,260.93,261.8,260.93,261.79,1902.0
2024-11-07 14:50:00,261.76,261.76,261.39,261.63,2438.0,261.76,261.76,261.39,261.63,2438.0
2024-11-07 14:55:00,261.63,261.95,261.6,261.85,1839.0,261.63,261.95,261.6,261.85,1839.0
2024-11-07 15:00:00,261.81,262.11,261.52,261.81,1850.0,261.81,262.11,261.52,261.81,1850.0
2024-11-07 15:05:00,261.82,262.02,261.62,261.89,1850.0,261.82,262.02,261.62,261.89,1850.0
2024-11-07 15:10:00,261.82,262.48,261.65,262.48,4582.0,261.82,262.48,261.65,262.48,4582.0
2024-11-07 15:15:00,262.59,262.59,262.12,262.32,3847.0,262.59,262.59,262.12,262.32,3847.0
2024-11-07 15:20:00,262.3,262.43,261.78,262.25,5886.0,262.3,262.43,261.78,262.25,5886.0
2024-11-07 15:25:00,262.43,263.2,262.32,262.91,8110.0,262.43,263.2,262.32,262.91,8110.0
2024-11-07 15:30:00,262.84,262.84,262.51,262.73,5670.0,262.84,262.84,262.51,262.73,5670.0
2024-11-07 15:35:00,262.64,262.97,262.4,262.53,5870.0,262.64,262.97,262.4,262.53,5870.0
2024-11-07 15:40:00,262.38,262.92,262.3,262.92,20093.0,262.38,262.92,262.3,262.92,20093.0
2024-11-07 15:45:00,263.0,263.81,262.99,263.3,23065.0,263.0,263.81,262.99,263.3,23065.0
2024-11-07 15:50:00,263.46,263.46,262.62,262.62,20600.0,263.46,263.46,262.62,262.62,20600.0
2024-11-07 15:55:00,262.62,262.76,261.94,262.29,63212.0,262.62,262.76,261.94,262.29,63212.0
2024-11-08 09:30:00,262.39,263.28,261.84,263.03,4952.0,262.39,263.28,261.84,263.03,4952.0
2024-11-08 09:35:00,263.97,265.19,263.13,263.18,4768.0,263.97,265.19,263.13,263.18,4768.0
2024-11-08 09:40:00,263.56,264.33,263.56,264.33,1025.0,263.56,264.33,263.56,264.33,1025.0
2024-11-08 09:45:00,264.38,265.32,263.64,263.65,8634.0,264.38,265.32,263.64,263.65,8634.0
2024-11-08 09:50:00,263.63,263.97,263.42,263.9,2529.0,263.63,263.97,263.42,263.9,2529.0
2024-11-08 09:55:00,264.22,264.32,262.1,262.1,7009.0,264.22,264.32,262.1,262.1,7009.0
2024-11-08 10:00:00,263.27,263.98,263.1,263.55,2811.0,263.27,263.98,263.1,263.55,2811.0
2024-11-08 10:05:00,263.1,263.83,263.09,263.18,2326.0,263.1,263.83,263.09,263.18,2326.0
2024-11-08 10:10:00,263.42,263.79,262.95,263.79,6345.0,263.42,263.79,262.95,263.79,6345.0
2024-11-08 10:15:00,263.79,264.18,263.79,264.18,1951.0,263.79,264.18,263.79,264.18,1951.0
2024-11-08 10:20:00,264.18,264.77,264.18,264.5,2377.0,264.18,264.77,264.18,264.5,2377.0
2024-11-08 10:25:00,264.35,264.43,264.04,264.3,3000.0,264.35,264.43,264.04,264.3,3000.0
2024-11-08 10:30:00,264.31,265.52,264.11,265.51,4526.0,264.31,265.52,264.11,265.51,4526.0
2024-11-08 10:35:00,265.29,266.0,264.83,266.0,2104.0,265.29,266.0,264.83,266.0,2104.0
2024-11-08 10:40:00,265.68,265.95,265.68,265.95,1098.0,265.68,265.95,265.68,265.95,1098.0
2024-11-08 10:45:00,265.7,265.71,264.89,265.37,1777.0,265.7,265.71,264.89,265.37,1777.0
2024-11-08 10:50:00,265.37,265.5,265.15,265.5,500.0,265.37,265.5,265.15,265.5,500.0
2024-11-08 10:55:00,265.22,265.32,264.92,265.13,3751.0,265.22,265.32,264.92,265.13,3751.0
2024-11-08 11:00:00,265.23,265.37,264.87,265.0,5666.0,265.23,265.37,264.87,265.0,5666.0
2024-11-08 11:05:00,265.2,265.57,264.82,265.57,3231.0,265.2,265.57,264.82,265.57,3231.0
2024-11-08 11:10:00,265.68,265.68,265.4,265.47,1558.0,265.68,265.68,265.4,265.47,1558.0
2024-11-08 11:15:00,265.37,265.5,265.03,265.03,2625.0,265.37,265.5,265.03,265.03,2625.0
2024-11-08 11:20:00,265.0,265.0,264.21,264.5,800.0,265.0,265.0,264.21,264.5,800.0
2024-11-08 11:25:00,264.46,264.94,264.41,264.83,2300.0,264.46,264.94,264.41,264.83,2300.0
2024-11-08 11:30:00,264.81,264.82,264.49,264.68,1271.0,264.81,264.82,264.49,264.68,1271.0
2024-11-08 11:35:00,264.72,264.85,264.68,264.85,600.0,264.72,264.85,264.68,264.85,600.0
2024-11-08 11:40:00,264.79,265.19,264.67,265.1,2714.0,264.79,265.19,264.67,265.1,2714.0
2024-11-08 11:45:00,265.0,265.12,264.7,265.12,1627.0,265.0,265.12,264.7,265.12,1627.0
2024-11-08 11:50:00,264.99,265.54,264.98,265.54,1400.0,264.99,265.54,264.98,265.54,1400.0
2024-11-08 11:55:00,265.62,265.62,265.3,265.3,2280.0,265.62,265.62,265.3,265.3,2280.0
2024-11-08 12:00:00,265.35,265.35,265.02,265.02,400.0,265.35,265.35,265.02,265.02,400.0
2024-11-08 12:05:00,264.88,264.96,264.11,264.12,4000.0,264.88,264.96,264.11,264.12,4000.0
2024-11-08 12:10:00,264.13,264.13,263.87,263.9,1855.0,264.13,264.13,263.87,263.9,1855.0
2024-11-08 12:15:00,263.9,264.41,263.72,264.17,4316.0,263.9,264.41,263.72,264.17,4316.0
2024-11-08 12:20:00,264.19,264.19,263.39,263.47,3063.0,264.19,264.19,263.39,263.47,3063.0
2024-11-08 12:25:00,263.47,263.77,263.47,263.68,969.0,263.47,263.77,263.47,263.68,969.0
2024-11-08 12:30:00,263.68,263.96,263.55,263.96,1926.0,263.68,263.96,263.55,263.96,1926.0
2024-11-08 12:35:00,263.83,263.89,263.67,263.82,2462.0,263.83,263.89,263.67,263.82,2462.0
2024-11-08 12:40:00,263.75,264.23,263.55,264.17,1847.0,263.75,264.23,263.55,264.17,1847.0
2024-11-08 12:45:00,264.27,264.42,264.03,264.03,2120.0,264.27,264.42,264.03,264.03,2120.0
2024-11-08 12:50:00,263.86,264.22,263.84,264.14,2106.0,263.86,264.22,263.84,264.14,2106.0
2024-11-08 12:55:00,264.11,264.16,263.97,264.16,1766.0,264.11,264.16,263.97,264.16,1766.0
2024-11-08 13:00:00,263.99,263.99,263.25,263.25,1607.0,263.99,263.99,263.25,263.25,1607.0
2024-11-08 13:05:00,263.22,263.37,263.16,263.33,850.0,263.22,263.37,263.16,263.33,850.0
2024-11-08 13:10:00,263.32,263.45,263.03,263.14,2380.0,263.32,263.45,263.03,263.14,2380.0
2024-11-08 13:15:00,263.14,263.36,263.14,263.21,1005.0,263.14,263.36,263.14,263.21,1005.0
2024-11-08 13:20:00,263.3,263.35,263.06,263.06,1579.0,263.3,263.35,263.06,263.06,1579.0
2024-11-08 13:25:00,263.04,263.29,263.03,263.29,1524.0,263.04,263.29,263.03,263.29,1524.0
2024-11-08 13:30:00,263.22,263.24,263.0,263.0,1295.0,263.22,263.24,263.0,263.0,1295.0
2024-11-08 13:35:00,263.04,263.09,263.03,263.04,537.0,263.04,263.09,263.03,263.04,537.0
2024-11-08 13:40:00,263.23,263.45,263.03,263.32,1346.0,263.23,263.45,263.03,263.32,1346.0
2024-11-08 13:45:00,263.28,263.46,263.24,263.25,1580.0,263.28,263.46,263.24,263.25,1580.0
2024-11-08 13:50:00,263.15,263.16,262.91,262.91,913.0,263.15,263.16,262.91,262.91,913.0
2024-11-08 13:55:00,262.95,263.54,262.91,263.45,1279.0,262.95,263.54,262.91,263.45,1279.0
2024-11-08 14:00:00,263.4,263.61,263.39,263.53,800.0,263.4,263.61,263.39,263.53,800.0
2024-11-08 14:05:00,263.53,263.69,263.27,263.35,3350.0,263.53,263.69,263.27,263.35,3350.0
2024-11-08 14:10:00,263.31,263.31,262.94,262.94,1480.0,263.31,263.31,262.94,262.94,1480.0
2024-11-08 14:15:00,263.1,263.62,263.1,263.37,5625.0,263.1,263.62,263.1,263.37,5625.0
2024-11-08 14:20:00,263.22,263.31,263.14,263.15,1500.0,263.22,263.31,263.14,263.15,1500.0
2024-11-08 14:25:00,263.14,263.41,263.14,263.38,1168.0,263.14,263.41,263.14,263.38,1168.0
2024-11-08 14:30:00,263.33,263.33,263.14,263.14,700.0,263.33,263.33,263.14,263.14,700.0
2024-11-08 14:35:00,263.27,263.32,263.22,263.22,900.0,263.27,263.32,263.22,263.22,900.0
2024-11-08 14:40:00,263.11,263.3,263.11,263.3,200.0,263.11,263.3,263.11,263.3,200.0
2024-11-08 14:45:00,263.19,263.25,262.81,262.81,2557.0,263.19,263.25,262.81,262.81,2557.0
2024-11-08 14:50:00,262.76,262.88,262.56,262.72,3467.0,262.76,262.88,262.56,262.72,3467.0
2024-11-08 14:55:00,262.71,262.94,262.52,262.53,7117.0,262.71,262.94,262.52,262.53,7117.0
2024-11-08 15:00:00,262.51,262.56,262.31,262.56,2199.0,262.51,262.56,262.31,262.56,2199.0
2024-11-08 15:05:00,262.4,262.76,262.4,262.58,2113.0,262.4,262.76,262.4,262.58,2113.0
2024-11-08 15:10:00,262.69,262.72,262.6,262.67,1624.0,262.69,262.72,262.6,262.67,1624.0
2024-11-08 15:15:00,262.58,262.58,262.48,262.56,2153.0,262.58,262.58,262.48,262.56,2153.0
2024-11-08 15:20:00,262.49,262.49,262.28,262.39,1700.0,262.49,262.49,262.28,262.39,1700.0
2024-11-08 15:25:00,262.54,262.66,262.49,262.66,2946.0,262.54,262.66,262.49,262.66,2946.0
2024-11-08 15:30:00,262.52,262.64,262.35,262.54,5149.0,262.52,262.64,262.35,262.54,5149.0
2024-11-08 15:35:00,262.54,262.6,262.26,262.6,3500.0,262.54,262.6,262.26,262.6,3500.0
2024-11-08 15:40:00,262.46,262.77,262.41,262.74,5394.0,262.46,262.77,262.41,262.74,5394.0
2024-11-08 15:45:00,262.74,263.64,262.74,263.64,10179.0,262.74,263.64,262.74,263.64,10179.0
2024-11-08 15:50:00,263.64,263.91,263.21,263.9,16363.0,263.64,263.91,263.21,263.9,16363.0
2024-11-08 15:55:00,263.79,263.94,263.06,263.25,42978.0,263.79,263.94,263.06,263.25,42978.0
2024-11-11 09:30:00,265.51,266.37,265.12,265.47,11737.0,265.51,266.37,265.12,265.47,11737.0
2024-11-11 09:35:00,265.46,265.9,264.32,265.35,2653.0,265.46,265.9,264.32,265.35,2653.0
2024-11-11 09:40:00,264.53,265.87,264.47,265.16,4682.0,264.53,265.87,264.47,265.16,4682.0
2024-11-11 09:45:00,265.13,265.69,264.04,264.04,7750.0,265.13,265.69,264.04,264.04,7750.0
2024-11-11 09:50:00,264.04,264.04,262.16,262.16,8635.0,264.04,264.04,262.16,262.16,8635.0
2024-11-11 09:55:00,262.44,262.97,261.4,262.1,3938.0,262.44,262.97,261.4,262.1,3938.0
2024-11-11 10:00:00,261.99,262.55,261.5,261.6,7332.0,261.99,262.55,261.5,261.6,7332.0
2024-11-11 10:05:00,261.67,262.14,260.64,261.73,12317.0,261.67,262.14,260.64,261.73,12317.0
2024-11-11 10:10:00,261.73,261.89,261.04,261.31,3056.0,261.73,261.89,261.04,261.31,3056.0
2024-11-11 10:15:00,261.31,262.28,261.28,261.5,6656.0,261.31,262.28,261.28,261.5,6656.0
2024-11-11 10:20:00,261.54,261.7,260.92,260.92,3534.0,261.54,261.7,260.92,260.92,3534.0
2024-11-11 10:25:00,261.09,261.09,260.2,260.53,3400.0,261.09,261.09,260.2,260.53,3400.0
2024-11-11 10:30:00,260.54,260.64,259.75,259.75,5709.0,260.54,260.64,259.75,259.75,5709.0
2024-11-11 10:35:00,260.04,260.04,259.1,259.34,8497.0,260.04,260.04,259.1,259.34,8497.0
2024-11-11 10:40:00,259.4,259.99,258.65,258.65,7738.0,259.4,259.99,258.65,258.65,7738.0
2024-11-11 10:45:00,259.06,259.47,258.65,259.0,3693.0,259.06,259.47,258.65,259.0,3693.0
2024-11-11 10:50:00,259.25,259.4,258.97,259.01,5043.0,259.25,259.4,258.97,259.01,5043.0
2024-11-11 10:55:00,259.22,259.5,259.12,259.44,10774.0,259.22,259.5,259.12,259.44,10774.0
2024-11-11 11:00:00,259.44,259.81,259.44,259.72,2788.0,259.44,259.81,259.44,259.72,2788.0
2024-11-11 11:05:00,259.72,259.94,259.0,259.15,6272.0,259.72,259.94,259.0,259.15,6272.0
2024-11-11 11:10:00,259.38,259.45,258.76,258.76,4270.0,259.38,259.45,258.76,258.76,4270.0
2024-11-11 11:15:00,258.9,259.13,258.44,258.76,2620.0,258.9,259.13,258.44,258.76,2620.0
2024-11-11 11:20:00,258.76,258.77,258.0,258.06,6269.0,258.76,258.77,258.0,258.06,6269.0
2024-11-11 11:25:00,258.26,258.26,257.57,257.71,5300.0,258.26,258.26,257.57,257.71,5300.0
2024-11-11 11:30:00,257.76,258.07,257.46,257.58,18510.0,257.76,258.07,257.46,257.58,18510.0
2024-11-11 11:35:00,257.5,257.58,257.2,257.2,2404.0,257.5,257.58,257.2,257.2,2404.0
2024-11-11 11:40:00,257.42,257.63,257.02,257.45,6004.0,257.42,257.63,257.02,257.45,6004.0
2024-11-11 11:45:00,257.64,258.7,257.6,258.57,5372.0,257.64,258.7,257.6,258.57,5372.0
2024-11-11 11:50:00,258.76,259.21,258.69,258.96,1905.0,258.76,259.21,258.69,258.96,1905.0
2024-11-11 11:55:00,258.96,259.01,258.41,258.47,2953.0,258.96,259.01,258.41,258.47,2953.0
2024-11-11 12:00:00,258.8,258.8,257.4,257.4,2988.0,258.8,258.8,257.4,257.4,2988.0
2024-11-11 12:05:00,258.0,258.44,257.98,258.13,2200.0,258.0,258.44,257.98,258.13,2200.0
2024-11-11 12:10:00,258.14,258.52,258.14,258.25,2680.0,258.14,258.52,258.14,258.25,2680.0
2024-11-11 12:15:00,258.47,258.82,258.24,258.38,3973.0,258.47,258.82,258.24,258.38,3973.0
2024-11-11 12:20:00,258.51,258.61,258.23,258.47,2600.0,258.51,258.61,258.23,258.47,2600.0
2024-11-11 12:25:00,258.47,259.46,258.46,259.38,2631.0,258.47,259.46,258.46,259.38,2631.0
2024-11-11 12:30:00,259.31,259.41,259.0,259.23,4603.0,259.31,259.41,259.0,259.23,4603.0
2024-11-11 12:35:00,259.35,259.35,258.9,259.0,3796.0,259.35,259.35,258.9,259.0,3796.0
2024-11-11 12:40:00,258.88,258.88,258.57,258.74,2418.0,258.88,258.88,258.57,258.74,2418.0
2024-11-11 12:45:00,258.62,258.75,258.44,258.62,4282.0,258.62,258.75,258.44,258.62,4282.0
2024-11-11 12:50:00,258.62,258.71,258.62,258.71,600.0,258.62,258.71,258.62,258.71,600.0
2024-11-11 12:55:00,258.63,258.72,258.35,258.5,3423.0,258.63,258.72,258.35,258.5,3423.0
2024-11-11 13:00:00,258.49,258.64,257.8,258.12,7416.0,258.49,258.64,257.8,258.12,7416.0
2024-11-11 13:05:00,257.99,258.09,257.52,257.71,6967.0,257.99,258.09,257.52,257.71,6967.0
2024-11-11 13:10:00,257.66,257.84,257.56,257.78,2565.0,257.66,257.84,257.56,257.78,2565.0
2024-11-11 13:15:00,257.78,258.29,257.77,258.28,3475.0,257.78,258.29,257.77,258.28,3475.0
2024-11-11 13:20:00,258.16,258.35,257.88,258.22,9184.0,258.16,258.35,257.88,258.22,9184.0
2024-11-11 13:25:00,258.09,258.77,258.0,258.12,3239.0,258.09,258.77,258.0,258.12,3239.0
2024-11-11 13:30:00,258.11,258.38,258.11,258.36,1996.0,258.11,258.38,258.11,258.36,1996.0
2024-11-11 13:35:00,258.4,259.13,258.4,259.13,1868.0,258.4,259.13,258.4,259.13,1868.0
2024-11-11 13:40:00,259.02,259.36,258.64,259.1,1800.0,259.02,259.36,258.64,259.1,1800.0
2024-11-11 13:45:00,259.24,259.54,259.1,259.54,911.0,259.24,259.54,259.1,259.54,911.0
2024-11-11 13:50:00,259.6,259.8,259.35,259.76,1100.0,259.6,259.8,259.35,259.76,1100.0
2024-11-11 13:55:00,259.54,259.77,258.8,258.8,3246.0,259.54,259.77,258.8,258.8,3246.0
2024-11-11 14:00:00,258.89,258.93,258.37,258.56,4309.0,258.89,258.93,258.37,258.56,4309.0
2024-11-11 14:05:00,258.51,258.8,258.35,258.64,3140.0,258.51,258.8,258.35,258.64,3140.0
2024-11-11 14:10:00,258.55,258.57,258.41,258.44,2868.0,258.55,258.57,258.41,258.44,2868.0
2024-11-11 14:15:00,258.49,258.64,258.44,258.5,2863.0,258.49,258.64,258.44,258.5,2863.0
2024-11-11 14:20:00,258.48,258.71,258.17,258.45,7369.0,258.48,258.71,258.17,258.45,7369.0
2024-11-11 14:25:00,258.51,258.64,258.43,258.43,1100.0,258.51,258.64,258.43,258.43,1100.0
2024-11-11 14:30:00,258.48,258.79,258.35,258.79,7103.0,258.48,258.79,258.35,258.79,7103.0
2024-11-11 14:35:00,258.57,259.07,258.57,258.95,2243.0,258.57,259.07,258.57,258.95,2243.0
2024-11-11 14:40:00,258.91,259.11,258.84,259.1,1864.0,258.91,259.11,258.84,259.1,1864.0
2024-11-11 14:45:00,259.11,259.55,259.11,259.55,2551.0,259.11,259.55,259.11,259.55,2551.0
2024-11-11 14:50:00,259.55,260.04,259.49,259.69,55360.0,259.55,260.04,259.49,259.69,55360.0
2024-11-11 14:55:00,259.68,259.84,259.48,259.61,5840.0,259.68,259.84,259.48,259.61,5840.0
2024-11-11 15:00:00,259.61,259.91,259.61,259.65,4810.0,259.61,259.91,259.61,259.65,4810.0
2024-11-11 15:05:00,259.65,259.82,259.4,259.48,3600.0,259.65,259.82,259.4,259.48,3600.0
2024-11-11 15:10:00,259.3,259.52,259.21,259.32,3479.0,259.3,259.52,259.21,259.32,3479.0
2024-11-11 15:15:00,259.32,259.36,258.97,259.2,6415.0,259.32,259.36,258.97,259.2,6415.0
2024-11-11 15:20:00,259.32,259.69,259.25,259.69,2409.0,259.32,259.69,259.25,259.69,2409.0
2024-11-11 15:25:00,259.69,259.79,259.37,259.79,3313.0,259.69,259.79,259.37,259.79,3313.0
2024-11-11 15:30:00,259.73,260.14,259.54,260.0,11498.0,259.73,260.14,259.54,260.0,11498.0
2024-11-11 15:35:00,259.96,260.01,259.37,259.75,9397.0,259.96,260.01,259.37,259.75,9397.0
2024-11-11 15:40:00,259.69,259.77,259.36,259.46,4685.0,259.69,259.77,259.36,259.46,4685.0
2024-11-11 15:45:00,259.46,259.7,259.21,259.31,12211.0,259.46,259.7,259.21,259.31,12211.0
2024-11-11 15:50:00,259.4,259.4,259.0,259.0,12591.0,259.4,259.4,259.0,259.0,12591.0
2024-11-11 15:55:00,259.06,259.06,258.0,258.15,92898.0,259.06,259.06,258.0,258.15,92898.0
2024-11-12 09:30:00,259.99,261.26,259.62,261.13,6459.0,259.99,261.26,259.62,261.13,6459.0
2024-11-12 09:35:00,261.25,262.06,260.43,261.22,3379.0,261.25,262.06,260.43,261.22,3379.0
2024-11-12 09:40:00,261.44,262.27,260.44,261.35,5261.0,261.44,262.27,260.44,261.35,5261.0
2024-11-12 09:45:00,261.33,262.65,261.33,262.34,2350.0,261.33,262.65,261.33,262.34,2350.0
2024-11-12 09:50:00,262.32,262.88,261.43,261.8,10385.0,262.32,262.88,261.43,261.8,10385.0
2024-11-12 09:55:00,261.8,262.1,261.44,262.01,12440.0,261.8,262.1,261.44,262.01,12440.0
2024-11-12 10:00:00,262.0,262.13,261.24,261.52,6257.0,262.0,262.13,261.24,261.52,6257.0
2024-11-12 10:05:00,261.24,261.42,260.71,260.94,4677.0,261.24,261.42,260.71,260.94,4677.0
2024-11-12 10:10:00,260.98,261.13,259.57,259.57,5235.0,260.98,261.13,259.57,259.57,5235.0
2024-11-12 10:15:00,259.55,259.8,259.12,259.12,1600.0,259.55,259.8,259.12,259.12,1600.0
2024-11-12 10:20:00,259.21,259.49,258.23,258.23,3990.0,259.21,259.49,258.23,258.23,3990.0
2024-11-12 10:25:00,258.29,258.36,257.83,258.13,4395.0,258.29,258.36,257.83,258.13,4395.0
2024-11-12 10:30:00,258.23,259.32,258.18,259.04,5739.0,258.23,259.32,258.18,259.04,5739.0
2024-11-12 10:35:00,259.25,259.55,259.03,259.29,5563.0,259.25,259.55,259.03,259.29,5563.0
2024-11-12 10:40:00,259.38,259.81,259.31,259.37,7390.0,259.38,259.81,259.31,259.37,7390.0
2024-11-12 10:45:00,259.19,259.46,259.0,259.06,6328.0,259.19,259.46,259.0,259.06,6328.0
2024-11-12 10:50:00,259.04,259.37,259.04,259.26,4394.0,259.04,259.37,259.04,259.26,4394.0
2024-11-12 10:55:00,259.24,260.2,259.08,259.78,4300.0,259.24,260.2,259.08,259.78,4300.0
2024-11-12 11:00:00,259.75,259.89,259.12,259.63,5562.0,259.75,259.89,259.12,259.63,5562.0
2024-11-12 11:05:00,259.63,259.86,259.36,259.69,7235.0,259.63,259.86,259.36,259.69,7235.0
2024-11-12 11:10:00,259.62,259.89,259.55,259.87,3525.0,259.62,259.89,259.55,259.87,3525.0
2024-11-12 11:15:00,259.83,260.11,259.81,259.99,3458.0,259.83,260.11,259.81,259.99,3458.0
2024-11-12 11:20:00,259.99,260.39,259.83,260.02,7474.0,259.99,260.39,259.83,260.02,7474.0
2024-11-12 11:25:00,260.04,260.25,259.97,260.01,3741.0,260.04,260.25,259.97,260.01,3741.0
2024-11-12 11:30:00,259.91,260.61,259.9,260.59,4449.0,259.91,260.61,259.9,260.59,4449.0
2024-11-12 11:35:00,260.5,260.64,260.13,260.13,4562.0,260.5,260.64,260.13,260.13,4562.0
2024-11-12 11:40:00,259.87,259.88,259.33,259.56,2155.0,259.87,259.88,259.33,259.56,2155.0
2024-11-12 11:45:00,259.44,259.69,259.4,259.41,3284.0,259.44,259.69,259.4,259.41,3284.0
2024-11-12 11:50:00,259.53,260.58,259.49,260.26,3493.0,259.53,260.58,259.49,260.26,3493.0
2024-11-12 11:55:00,260.15,260.32,259.71,260.01,1705.0,260.15,260.32,259.71,260.01,1705.0
2024-11-12 12:00:00,259.71,260.11,259.71,260.11,4601.0,259.71,260.11,259.71,260.11,4601.0
2024-11-12 12:05:00,260.19,260.38,260.19,260.22,2282.0,260.19,260.38,260.19,260.22,2282.0
2024-11-12 12:10:00,260.24,260.4,259.96,259.96,6208.0,260.24,260.4,259.96,259.96,6208.0
2024-11-12 12:15:00,259.96,260.11,259.91,259.97,3047.0,259.96,260.11,259.91,259.97,3047.0
2024-11-12 12:20:00,259.97,259.97,259.33,259.82,5688.0,259.97,259.97,259.33,259.82,5688.0
2024-11-12 12:25:00,259.98,260.21,259.98,259.98,1602.0,259.98,260.21,259.98,259.98,1602.0
2024-11-12 12:30:00,259.99,259.99,259.72,259.73,1990.0,259.99,259.99,259.72,259.73,1990.0
2024-11-12 12:35:00,259.69,259.69,259.31,259.32,2025.0,259.69,259.69,259.31,259.32,2025.0
2024-11-12 12:40:00,259.42,259.55,258.69,259.47,5265.0,259.42,259.55,258.69,259.47,5265.0
2024-11-12 12:45:00,259.38,259.55,259.23,259.23,1087.0,259.38,259.55,259.23,259.23,1087.0
2024-11-12 12:50:00,259.52,259.7,259.4,259.55,1733.0,259.52,259.7,259.4,259.55,1733.0
2024-11-12 12:55:00,259.55,259.55,259.12,259.13,3178.0,259.55,259.55,259.12,259.13,3178.0
2024-11-12 13:00:00,259.01,259.6,258.92,259.46,4295.0,259.01,259.6,258.92,259.46,4295.0
2024-11-12 13:05:00,259.46,259.57,259.18,259.32,1603.0,259.46,259.57,259.18,259.32,1603.0
2024-11-12 13:10:00,259.37,259.73,259.37,259.59,2032.0,259.37,259.73,259.37,259.59,2032.0
2024-11-12 13:15:00,259.63,259.92,259.59,259.92,1887.0,259.63,259.92,259.59,259.92,1887.0
2024-11-12 13:20:00,259.98,260.25,259.73,260.15,2819.0,259.98,260.25,259.73,260.15,2819.0
2024-11-12 13:25:00,260.15,260.46,260.07,260.46,1750.0,260.15,260.46,260.07,260.46,1750.0
2024-11-12 13:30:00,260.41,260.63,260.3,260.63,3905.0,260.41,260.63,260.3,260.63,3905.0
2024-11-12 13:35:00,260.67,260.91,260.57,260.78,2500.0,260.67,260.91,260.57,260.78,2500.0
2024-11-12 13:40:00,260.78,261.06,260.78,261.06,1451.0,260.78,261.06,260.78,261.06,1451.0
2024-11-12 13:45:00,260.79,261.13,260.79,260.97,2079.0,260.79,261.13,260.79,260.97,2079.0
2024-11-12 13:50:00,261.18,261.26,261.11,261.26,1000.0,261.18,261.26,261.11,261.26,1000.0
2024-11-12 13:55:00,261.33,261.57,261.3,261.37,5782.0,261.33,261.57,261.3,261.37,5782.0
2024-11-12 14:00:00,261.5,261.78,261.4,261.57,15475.0,261.5,261.78,261.4,261.57,15475.0
2024-11-12 14:05:00,261.57,262.0,261.57,262.0,5162.0,261.57,262.0,261.57,262.0,5162.0
2024-11-12 14:10:00,261.89,262.14,261.89,261.9,1720.0,261.89,262.14,261.89,261.9,1720.0
2024-11-12 14:15:00,262.11,262.14,261.78,261.96,5146.0,262.11,262.14,261.78,261.96,5146.0
2024-11-12 14:20:00,261.96,262.02,261.79,262.02,1171.0,261.96,262.02,261.79,262.02,1171.0
2024-11-12 14:25:00,262.05,262.3,262.05,262.22,1096.0,262.05,262.3,262.05,262.22,1096.0
2024-11-12 14:30:00,262.21,262.4,262.01,262.05,4828.0,262.21,262.4,262.01,262.05,4828.0
2024-11-12 14:35:00,262.12,262.74,262.12,262.38,3833.0,262.12,262.74,262.12,262.38,3833.0
2024-11-12 14:40:00,262.43,262.53,262.22,262.22,1587.0,262.43,262.53,262.22,262.22,1587.0
2024-11-12 14:45:00,262.26,262.35,262.11,262.34,900.0,262.26,262.35,262.11,262.34,900.0
2024-11-12 14:50:00,262.58,263.18,262.58,262.92,6989.0,262.58,263.18,262.58,262.92,6989.0
2024-11-12 14:55:00,262.84,262.9,262.49,262.61,3480.0,262.84,262.9,262.49,262.61,3480.0
2024-11-12 15:00:00,262.54,263.27,262.49,263.25,5562.0,262.54,263.27,262.49,263.25,5562.0
2024-11-12 15:05:00,263.25,263.41,262.99,263.13,7710.0,263.25,263.41,262.99,263.13,7710.0
2024-11-12 15:10:00,263.21,263.27,262.73,262.75,9656.0,263.21,263.27,262.73,262.75,9656.0
2024-11-12 15:15:00,262.75,262.75,261.84,262.11,9041.0,262.75,262.75,261.84,262.11,9041.0
2024-11-12 15:20:00,262.2,262.73,262.09,262.6,4719.0,262.2,262.73,262.09,262.6,4719.0
2024-11-12 15:25:00,262.63,262.64,262.13,262.35,4735.0,262.63,262.64,262.13,262.35,4735.0
2024-11-12 15:30:00,262.35,262.8,262.24,262.8,15894.0,262.35,262.8,262.24,262.8,15894.0
2024-11-12 15:35:00,262.87,263.03,262.09,262.25,9673.0,262.87,263.03,262.09,262.25,9673.0
2024-11-12 15:40:00,262.09,262.66,262.07,262.35,12228.0,262.09,262.66,262.07,262.35,12228.0
2024-11-12 15:45:00,262.36,262.86,262.03,262.76,10547.0,262.36,262.86,262.03,262.76,10547.0
2024-11-12 15:50:00,262.82,263.58,262.8,263.52,35148.0,262.82,263.58,262.8,263.52,35148.0
2024-11-12 15:55:00,263.46,263.95,263.16,263.41,72547.0,263.46,263.95,263.16,263.41,72547.0
2024-11-13 09:30:00,263.67,266.74,263.67,266.26,10355.0,263.67,266.74,263.67,266.26,10355.0
2024-11-13 09:35:00,265.28,268.73,265.11,268.73,7429.0,265.28,268.73,265.11,268.73,7429.0
2024-11-13 09:40:00,267.66,269.81,267.12,269.01,17359.0,267.66,269.81,267.12,269.01,17359.0
2024-11-13 09:45:00,269.85,271.65,268.01,270.01,4616.0,269.85,271.65,268.01,270.01,4616.0
2024-11-13 09:50:00,270.02,270.42,269.44,269.98,4685.0,270.02,270.42,269.44,269.98,4685.0
2024-11-13 09:55:00,269.67,270.86,269.28,270.85,29239.0,269.67,270.86,269.28,270.85,29239.0
2024-11-13 10:00:00,271.36,271.36,270.23,270.56,4665.0,271.36,271.36,270.23,270.56,4665.0
2024-11-13 10:05:00,270.56,270.84,269.56,270.23,13722.0,270.56,270.84,269.56,270.23,13722.0
2024-11-13 10:10:00,270.31,271.5,270.31,271.14,3616.0,270.31,271.5,270.31,271.14,3616.0
2024-11-13 10:15:00,270.53,271.34,270.53,271.07,3474.0,270.53,271.34,270.53,271.07,3474.0
2024-11-13 10:20:00,271.34,272.47,271.34,271.97,5992.0,271.34,272.47,271.34,271.97,5992.0
2024-11-13 10:25:00,272.26,272.79,271.29,272.79,6950.0,272.26,272.79,271.29,272.79,6950.0
2024-11-13 10:30:00,272.3,273.57,272.29,272.85,4729.0,272.3,273.57,272.29,272.85,4729.0
2024-11-13 10:35:00,272.84,273.55,272.81,272.86,1641.0,272.84,273.55,272.81,272.86,1641.0
2024-11-13 10:40:00,272.86,272.86,271.61,271.8,6511.0,272.86,272.86,271.61,271.8,6511.0
2024-11-13 10:45:00,271.74,271.94,270.54,270.59,5114.0,271.74,271.94,270.54,270.59,5114.0
2024-11-13 10:50:00,271.1,272.04,270.64,272.04,6478.0,271.1,272.04,270.64,272.04,6478.0
2024-11-13 10:55:00,272.06,272.06,271.37,271.44,3400.0,272.06,272.06,271.37,271.44,3400.0
2024-11-13 11:00:00,271.51,271.76,271.23,271.23,5766.0,271.51,271.76,271.23,271.23,5766.0
2024-11-13 11:05:00,271.41,271.76,270.85,271.46,1123.0,271.41,271.76,270.85,271.46,1123.0
2024-11-13 11:10:00,271.42,271.71,271.42,271.71,900.0,271.42,271.71,271.42,271.71,900.0
2024-11-13 11:15:00,271.47,271.47,270.47,270.7,2732.0,271.47,271.47,270.47,270.7,2732.0
2024-11-13 11:20:00,270.65,270.65,270.15,270.15,2400.0,270.65,270.65,270.15,270.15,2400.0
2024-11-13 11:25:00,270.27,270.34,270.1,270.33,1248.0,270.27,270.34,270.1,270.33,1248.0
2024-11-13 11:30:00,270.11,270.2,268.93,269.42,1000.0,270.11,270.2,268.93,269.42,1000.0
2024-11-13 11:35:00,269.39,270.59,269.39,270.31,2905.0,269.39,270.59,269.39,270.31,2905.0
2024-11-13 11:40:00,269.99,270.67,269.99,270.28,4629.0,269.99,270.67,269.99,270.28,4629.0
2024-11-13 11:45:00,270.4,270.72,270.39,270.4,767.0,270.4,270.72,270.39,270.4,767.0
2024-11-13 11:50:00,270.39,270.66,269.84,269.95,2518.0,270.39,270.66,269.84,269.95,2518.0
2024-11-13 11:55:00,270.4,270.4,270.24,270.24,300.0,270.4,270.4,270.24,270.24,300.0
2024-11-13 12:00:00,269.91,270.28,269.55,269.57,8811.0,269.91,270.28,269.55,269.57,8811.0
2024-11-13 12:05:00,269.74,270.14,269.56,270.14,1367.0,269.74,270.14,269.56,270.14,1367.0
2024-11-13 12:10:00,269.98,270.14,269.58,269.58,5431.0,269.98,270.14,269.58,269.58,5431.0
2024-11-13 12:15:00,269.6,270.66,269.38,270.53,7440.0,269.6,270.66,269.38,270.53,7440.0
2024-11-13 12:20:00,270.53,270.89,270.52,270.85,5391.0,270.53,270.89,270.52,270.85,5391.0
2024-11-13 12:25:00,270.69,271.62,270.69,271.3,25929.0,270.69,271.62,270.69,271.3,25929.0
2024-11-13 12:30:00,271.28,271.29,271.03,271.09,1525.0,271.28,271.29,271.03,271.09,1525.0
2024-11-13 12:35:00,271.12,272.11,271.11,271.94,4532.0,271.12,272.11,271.11,271.94,4532.0
2024-11-13 12:40:00,271.98,272.61,271.84,272.47,4678.0,271.98,272.61,271.84,272.47,4678.0
2024-11-13 12:45:00,272.58,273.13,272.33,273.02,15330.0,272.58,273.13,272.33,273.02,15330.0
2024-11-13 12:50:00,273.02,273.71,272.7,273.66,6623.0,273.02,273.71,272.7,273.66,6623.0
2024-11-13 12:55:00,274.01,274.05,273.51,273.57,3539.0,274.01,274.05,273.51,273.57,3539.0
2024-11-13 13:00:00,273.92,274.02,273.55,273.72,6742.0,273.92,274.02,273.55,273.72,6742.0
2024-11-13 13:05:00,273.72,274.08,273.7,274.0,900.0,273.72,274.08,273.7,274.0,900.0
2024-11-13 13:10:00,273.52,273.98,273.24,273.46,13177.0,273.52,273.98,273.24,273.46,13177.0
2024-11-13 13:15:00,273.17,273.74,273.05,273.35,7720.0,273.17,273.74,273.05,273.35,7720.0
2024-11-13 13:20:00,273.56,273.6,273.39,273.58,1000.0,273.56,273.6,273.39,273.58,1000.0
2024-11-13 13:25:00,273.7,273.93,273.12,273.13,10101.0,273.7,273.93,273.12,273.13,10101.0
2024-11-13 13:30:00,273.1,273.47,273.08,273.1,9462.0,273.1,273.47,273.08,273.1,9462.0
2024-11-13 13:35:00,272.85,272.85,271.71,272.04,800.0,272.85,272.85,271.71,272.04,800.0
2024-11-13 13:40:00,272.0,272.35,271.8,271.8,4152.0,272.0,272.35,271.8,271.8,4152.0
2024-11-13 13:45:00,272.06,272.16,271.42,272.1,5439.0,272.06,272.16,271.42,272.1,5439.0
2024-11-13 13:50:00,272.17,272.3,272.06,272.3,2037.0,272.17,272.3,272.06,272.3,2037.0
2024-11-13 13:55:00,272.21,272.28,272.0,272.08,5433.0,272.21,272.28,272.0,272.08,5433.0
2024-11-13 14:00:00,272.1,272.1,271.0,271.55,4861.0,272.1,272.1,271.0,271.55,4861.0
2024-11-13 14:05:00,271.98,272.07,271.73,271.92,5851.0,271.98,272.07,271.73,271.92,5851.0
2024-11-13 14:10:00,271.85,271.97,271.18,271.36,3755.0,271.85,271.97,271.18,271.36,3755.0
2024-11-13 14:15:00,271.18,271.18,270.8,270.8,1151.0,271.18,271.18,270.8,270.8,1151.0
2024-11-13 14:20:00,270.59,271.07,270.59,270.78,1125.0,270.59,271.07,270.59,270.78,1125.0
2024-11-13 14:25:00,270.78,271.28,270.61,271.28,4259.0,270.78,271.28,270.61,271.28,4259.0
2024-11-13 14:30:00,271.25,271.29,270.19,270.19,3968.0,271.25,271.29,270.19,270.19,3968.0
2024-11-13 14:35:00,270.11,270.54,269.69,269.93,4520.0,270.11,270.54,269.69,269.93,4520.0
2024-11-13 14:40:00,269.99,270.03,269.53,269.7,2541.0,269.99,270.03,269.53,269.7,2541.0
2024-11-13 14:45:00,269.56,269.84,269.56,269.7,1398.0,269.56,269.84,269.56,269.7,1398.0
2024-11-13 14:50:00,269.63,269.64,268.98,269.06,3000.0,269.63,269.64,268.98,269.06,3000.0
2024-11-13 14:55:00,269.06,269.38,269.03,269.38,1703.0,269.06,269.38,269.03,269.38,1703.0
2024-11-13 15:00:00,269.07,269.24,267.99,268.17,4486.0,269.07,269.24,267.99,268.17,4486.0
2024-11-13 15:05:00,268.47,268.83,268.39,268.82,2438.0,268.47,268.83,268.39,268.82,2438.0
2024-11-13 15:10:00,269.27,269.51,269.02,269.19,900.0,269.27,269.51,269.02,269.19,900.0
2024-11-13 15:15:00,269.03,269.53,269.03,269.48,4198.0,269.03,269.53,269.03,269.48,4198.0
2024-11-13 15:20:00,269.5,269.8,269.25,269.25,2625.0,269.5,269.8,269.25,269.25,2625.0
2024-11-13 15:25:00,269.43,269.43,269.1,269.22,3512.0,269.43,269.43,269.1,269.22,3512.0
2024-11-13 15:30:00,269.19,269.33,269.03,269.09,3067.0,269.19,269.33,269.03,269.09,3067.0
2024-11-13 15:35:00,269.19,269.32,269.11,269.13,1800.0,269.19,269.32,269.11,269.13,1800.0
2024-11-13 15:40:00,268.96,269.16,268.74,268.74,3561.0,268.96,269.16,268.74,268.74,3561.0
2024-11-13 15:45:00,268.62,268.85,268.45,268.46,8774.0,268.62,268.85,268.45,268.46,8774.0
2024-11-13 15:50:00,268.33,268.33,267.54,267.8,22931.0,268.33,268.33,267.54,267.8,22931.0
2024-11-13 15:55:00,267.73,267.8,267.29,267.52,47362.0,267.73,267.8,267.29,267.52,47362.0
2024-11-14 09:30:00,268.36,273.4,268.36,272.01,15290.0,268.36,273.4,268.36,272.01,15290.0
2024-11-14 09:35:00,269.51,272.37,269.51,271.87,1100.0,269.51,272.37,269.51,271.87,1100.0
2024-11-14 09:40:00,272.01,273.33,271.11,271.2,21279.0,272.01,273.33,271.11,271.2,21279.0
2024-11-14 09:45:00,271.13,273.11,270.69,272.56,9748.0,271.13,273.11,270.69,272.56,9748.0
2024-11-14 09:50:00,272.75,275.59,272.74,273.82,9972.0,272.75,275.59,272.74,273.82,9972.0
2024-11-14 09:55:00,273.73,274.75,273.44,274.42,13094.0,273.73,274.75,273.44,274.42,13094.0
2024-11-14 10:00:00,274.38,276.53,273.78,276.17,16163.0,274.38,276.53,273.78,276.17,16163.0
2024-11-14 10:05:00,276.25,278.32,276.24,277.53,9892.0,276.25,278.32,276.24,277.53,9892.0
2024-11-14 10:10:00,277.36,277.64,277.06,277.06,15943.0,277.36,277.64,277.06,277.06,15943.0
2024-11-14 10:15:00,277.35,278.1,277.07,277.5,8677.0,277.35,278.1,277.07,277.5,8677.0
2024-11-14 10:20:00,276.97,277.71,276.93,277.71,7307.0,276.97,277.71,276.93,277.71,7307.0
2024-11-14 10:25:00,277.92,278.5,277.53,277.73,12154.0,277.92,278.5,277.53,277.73,12154.0
2024-11-14 10:30:00,277.81,278.73,277.81,278.4,13728.0,277.81,278.73,277.81,278.4,13728.0
2024-11-14 10:35:00,278.46,278.65,278.02,278.2,5136.0,278.46,278.65,278.02,278.2,5136.0
2024-11-14 10:40:00,277.86,277.97,277.29,277.62,8539.0,277.86,277.97,277.29,277.62,8539.0
2024-11-14 10:45:00,277.79,277.79,277.55,277.64,1391.0,277.79,277.79,277.55,277.64,1391.0
2024-11-14 10:50:00,277.71,278.53,277.49,278.53,10511.0,277.71,278.53,277.49,278.53,10511.0
2024-11-14 10:55:00,278.61,279.51,277.98,277.99,15219.0,278.61,279.51,277.98,277.99,15219.0
2024-11-14 11:00:00,277.6,277.92,277.25,277.67,18478.0,277.6,277.92,277.25,277.67,18478.0
2024-11-14 11:05:00,277.69,278.23,277.37,277.38,8023.0,277.69,278.23,277.37,277.38,8023.0
2024-11-14 11:10:00,277.63,277.78,276.73,276.74,5976.0,277.63,277.78,276.73,276.74,5976.0
2024-11-14 11:15:00,276.33,276.97,275.47,276.41,10340.0,276.33,276.97,275.47,276.41,10340.0
2024-11-14 11:20:00,276.41,277.31,276.41,277.0,1516.0,276.41,277.31,276.41,277.0,1516.0
2024-11-14 11:25:00,277.35,278.12,277.15,277.29,5757.0,277.35,278.12,277.15,277.29,5757.0
2024-11-14 11:30:00,277.31,277.87,277.2,277.2,5156.0,277.31,277.87,277.2,277.2,5156.0
2024-11-14 11:35:00,276.97,278.43,276.97,277.94,7362.0,276.97,278.43,276.97,277.94,7362.0
2024-11-14 11:40:00,277.6,278.04,277.53,277.56,6676.0,277.6,278.04,277.53,277.56,6676.0
2024-11-14 11:45:00,277.66,277.66,276.39,276.79,22095.0,277.66,277.66,276.39,276.79,22095.0
2024-11-14 11:50:00,276.67,277.03,276.1,276.5,6780.0,276.67,277.03,276.1,276.5,6780.0
2024-11-14 11:55:00,276.44,276.75,275.98,276.0,7696.0,276.44,276.75,275.98,276.0,7696.0
2024-11-14 12:00:00,275.76,276.14,275.76,275.94,9246.0,275.76,276.14,275.76,275.94,9246.0
2024-11-14 12:05:00,275.56,275.72,275.49,275.54,3000.0,275.56,275.72,275.49,275.54,3000.0
2024-11-14 12:10:00,275.57,275.82,275.37,275.59,1600.0,275.57,275.82,275.37,275.59,1600.0
2024-11-14 12:15:00,275.48,275.76,274.98,275.5,10045.0,275.48,275.76,274.98,275.5,10045.0
2024-11-14 12:20:00,275.61,275.61,275.1,275.12,1266.0,275.61,275.61,275.1,275.12,1266.0
2024-11-14 12:25:00,274.76,274.76,274.09,274.29,7061.0,274.76,274.76,274.09,274.29,7061.0
2024-11-14 12:30:00,274.0,274.0,273.67,273.68,2246.0,274.0,274.0,273.67,273.68,2246.0
2024-11-14 12:35:00,273.68,274.12,273.59,273.62,7361.0,273.68,274.12,273.59,273.62,7361.0
2024-11-14 12:40:00,273.67,273.93,272.24,272.51,8915.0,273.67,273.93,272.24,272.51,8915.0
2024-11-14 12:45:00,272.5,272.53,272.12,272.24,6083.0,272.5,272.53,272.12,272.24,6083.0
2024-11-14 12:50:00,272.24,272.75,272.24,272.26,5787.0,272.24,272.75,272.24,272.26,5787.0
2024-11-14 12:55:00,272.44,272.5,272.08,272.09,1158.0,272.44,272.5,272.08,272.09,1158.0
2024-11-14 13:00:00,272.1,272.39,271.42,272.36,8067.0,272.1,272.39,271.42,272.36,8067.0
2024-11-14 13:05:00,272.62,273.18,272.55,273.18,1766.0,272.62,273.18,272.55,273.18,1766.0
2024-11-14 13:10:00,273.28,273.89,273.18,273.88,1646.0,273.28,273.89,273.18,273.88,1646.0
2024-11-14 13:15:00,273.89,274.0,273.83,273.97,800.0,273.89,274.0,273.83,273.97,800.0
2024-11-14 13:20:00,273.97,273.97,273.58,273.58,3004.0,273.97,273.97,273.58,273.58,3004.0
2024-11-14 13:25:00,273.82,273.83,273.24,273.24,1129.0,273.82,273.83,273.24,273.24,1129.0
2024-11-14 13:30:00,273.36,273.41,273.19,273.41,3264.0,273.36,273.41,273.19,273.41,3264.0
2024-11-14 13:35:00,273.51,273.65,273.29,273.29,2877.0,273.51,273.65,273.29,273.29,2877.0
2024-11-14 13:40:00,273.41,273.78,273.08,273.31,3130.0,273.41,273.78,273.08,273.31,3130.0
2024-11-14 13:45:00,273.2,273.21,272.85,272.88,713.0,273.2,273.21,272.85,272.88,713.0
2024-11-14 13:50:00,272.8,273.34,272.79,273.0,3134.0,272.8,273.34,272.79,273.0,3134.0
2024-11-14 13:55:00,273.14,273.16,272.63,272.69,1773.0,273.14,273.16,272.63,272.69,1773.0
2024-11-14 14:00:00,272.68,273.07,272.66,272.94,2023.0,272.68,273.07,272.66,272.94,2023.0
2024-11-14 14:05:00,273.17,273.17,272.77,272.79,2036.0,273.17,273.17,272.77,272.79,2036.0
2024-11-14 14:10:00,272.77,272.77,271.94,271.96,2100.0,272.77,272.77,271.94,271.96,2100.0
2024-11-14 14:15:00,271.96,271.96,271.6,271.6,2190.0,271.96,271.96,271.6,271.6,2190.0
2024-11-14 14:20:00,271.43,272.01,271.43,272.0,4694.0,271.43,272.01,271.43,272.0,4694.0
2024-11-14 14:25:00,272.09,272.41,272.05,272.38,2553.0,272.09,272.41,272.05,272.38,2553.0
2024-11-14 14:30:00,272.48,272.58,272.23,272.44,2336.0,272.48,272.58,272.23,272.44,2336.0
2024-11-14 14:35:00,272.36,272.53,272.28,272.41,1900.0,272.36,272.53,272.28,272.41,1900.0
2024-11-14 14:40:00,272.22,272.6,272.17,272.4,2136.0,272.22,272.6,272.17,272.4,2136.0
2024-11-14 14:45:00,272.38,272.44,272.05,272.05,4026.0,272.38,272.44,272.05,272.05,4026.0
2024-11-14 14:50:00,272.1,272.48,271.98,272.06,4265.0,272.1,272.48,271.98,272.06,4265.0
2024-11-14 14:55:00,272.05,272.56,272.04,272.23,2902.0,272.05,272.56,272.04,272.23,2902.0
2024-11-14 15:00:00,272.13,272.24,271.46,271.54,7443.0,272.13,272.24,271.46,271.54,7443.0
2024-11-14 15:05:00,271.52,271.52,270.67,270.8,4411.0,271.52,271.52,270.67,270.8,4411.0
2024-11-14 15:10:00,270.58,270.58,270.09,270.27,5385.0,270.58,270.58,270.09,270.27,5385.0
2024-11-14 15:15:00,270.39,271.54,270.39,271.36,5596.0,270.39,271.54,270.39,271.36,5596.0
2024-11-14 15:20:00,271.27,271.66,271.19,271.53,2211.0,271.27,271.66,271.19,271.53,2211.0
2024-11-14 15:25:00,271.56,271.56,271.09,271.26,3200.0,271.56,271.56,271.09,271.26,3200.0
2024-11-14 15:30:00,271.26,271.41,270.91,271.14,4378.0,271.26,271.41,270.91,271.14,4378.0
2024-11-14 15:35:00,271.14,271.55,270.85,271.06,3112.0,271.14,271.55,270.85,271.06,3112.0
2024-11-14 15:40:00,271.06,271.19,270.4,270.44,9936.0,271.06,271.19,270.4,270.44,9936.0
2024-11-14 15:45:00,270.44,270.56,269.6,269.6,13203.0,270.44,270.56,269.6,269.6,13203.0
2024-11-14 15:50:00,269.74,270.65,269.66,270.24,20679.0,269.74,270.65,269.66,270.24,20679.0
2024-11-14 15:55:00,270.19,270.27,269.5,269.54,62378.0,270.19,270.27,269.5,269.54,62378.0
2024-11-15 09:30:00,269.68,269.94,268.01,269.01,9718.0,269.68,269.94,268.01,269.01,9718.0
2024-11-15 09:35:00,269.01,269.26,268.52,269.01,2500.0,269.01,269.26,268.52,269.01,2500.0
2024-11-15 09:40:00,269.5,271.02,269.5,269.72,2598.0,269.5,271.02,269.5,269.72,2598.0
2024-11-15 09:45:00,270.13,270.83,270.08,270.82,3582.0,270.13,270.83,270.08,270.82,3582.0
2024-11-15 09:50:00,270.34,270.36,269.68,270.2,1933.0,270.34,270.36,269.68,270.2,1933.0
2024-11-15 09:55:00,270.22,270.27,269.35,269.53,4007.0,270.22,270.27,269.35,269.53,4007.0
2024-11-15 10:00:00,270.03,270.03,269.21,269.48,6356.0,270.03,270.03,269.21,269.48,6356.0
2024-11-15 10:05:00,269.14,269.5,268.82,269.11,4934.0,269.14,269.5,268.82,269.11,4934.0
2024-11-15 10:10:00,269.11,269.87,269.11,269.73,2634.0,269.11,269.87,269.11,269.73,2634.0
2024-11-15 10:15:00,270.07,270.47,269.75,270.47,1612.0,270.07,270.47,269.75,270.47,1612.0
2024-11-15 10:20:00,270.15,270.16,268.81,269.04,4706.0,270.15,270.16,268.81,269.04,4706.0
2024-11-15 10:25:00,269.17,270.14,269.16,270.12,1800.0,269.17,270.14,269.16,270.12,1800.0
2024-11-15 10:30:00,269.71,269.71,269.07,269.22,1708.0,269.71,269.71,269.07,269.22,1708.0
2024-11-15 10:35:00,269.33,269.33,268.82,268.9,3577.0,269.33,269.33,268.82,268.9,3577.0
2024-11-15 10:40:00,269.27,269.28,268.87,269.15,1600.0,269.27,269.28,268.87,269.15,1600.0
2024-11-15 10:45:00,269.23,269.36,268.58,268.58,1527.0,269.23,269.36,268.58,268.58,1527.0
2024-11-15 10:50:00,268.61,268.75,268.57,268.75,1900.0,268.61,268.75,268.57,268.75,1900.0
2024-11-15 10:55:00,268.51,269.31,268.51,268.78,5481.0,268.51,269.31,268.51,268.78,5481.0
2024-11-15 11:00:00,268.69,268.89,268.65,268.65,1409.0,268.69,268.89,268.65,268.65,1409.0
2024-11-15 11:05:00,268.56,268.65,268.38,268.38,610.0,268.56,268.65,268.38,268.38,610.0
2024-11-15 11:10:00,268.07,268.86,268.07,268.86,1413.0,268.07,268.86,268.07,268.86,1413.0
2024-11-15 11:15:00,268.71,269.02,268.69,269.02,500.0,268.71,269.02,268.69,269.02,500.0
2024-11-15 11:20:00,269.03,269.81,268.67,269.78,3374.0,269.03,269.81,268.67,269.78,3374.0
2024-11-15 11:25:00,269.66,269.8,269.66,269.8,200.0,269.66,269.8,269.66,269.8,200.0
2024-11-15 11:30:00,269.86,269.87,269.15,269.35,3909.0,269.86,269.87,269.15,269.35,3909.0
2024-11-15 11:35:00,269.28,269.77,269.13,269.71,8967.0,269.28,269.77,269.13,269.71,8967.0
2024-11-15 11:40:00,269.41,269.49,269.26,269.46,1355.0,269.41,269.49,269.26,269.46,1355.0
2024-11-15 11:45:00,269.55,270.19,269.55,269.89,2691.0,269.55,270.19,269.55,269.89,2691.0
2024-11-15 11:50:00,269.83,269.83,269.38,269.62,2561.0,269.83,269.83,269.38,269.62,2561.0
2024-11-15 11:55:00,269.26,269.77,269.18,269.76,5298.0,269.26,269.77,269.18,269.76,5298.0
2024-11-15 12:00:00,269.63,269.99,269.48,269.98,2200.0,269.63,269.99,269.48,269.98,2200.0
2024-11-15 12:05:00,269.78,270.0,269.77,269.78,300.0,269.78,270.0,269.77,269.78,300.0
2024-11-15 12:10:00,269.65,269.92,269.58,269.83,2362.0,269.65,269.92,269.58,269.83,2362.0
2024-11-15 12:15:00,269.81,269.95,269.47,269.61,2280.0,269.81,269.95,269.47,269.61,2280.0
2024-11-15 12:20:00,269.26,269.26,269.26,269.26,100.0,269.26,269.26,269.26,269.26,100.0
2024-11-15 12:25:00,269.36,269.62,269.23,269.47,3845.0,269.36,269.62,269.23,269.47,3845.0
2024-11-15 12:30:00,269.42,269.42,269.3,269.3,400.0,269.42,269.42,269.3,269.3,400.0
2024-11-15 12:35:00,269.21,269.54,269.21,269.54,1100.0,269.21,269.54,269.21,269.54,1100.0
2024-11-15 12:40:00,269.54,269.72,269.42,269.72,1448.0,269.54,269.72,269.42,269.72,1448.0
2024-11-15 12:45:00,269.38,269.62,269.17,269.33,2938.0,269.38,269.62,269.17,269.33,2938.0
2024-11-15 12:50:00,269.18,269.45,268.89,269.45,12309.0,269.18,269.45,268.89,269.45,12309.0
2024-11-15 12:55:00,269.47,269.66,269.26,269.66,2000.0,269.47,269.66,269.26,269.66,2000.0
2024-11-15 13:00:00,269.25,269.53,269.09,269.53,10250.0,269.25,269.53,269.09,269.53,10250.0
2024-11-15 13:05:00,269.42,269.53,269.16,269.31,1031.0,269.42,269.53,269.16,269.31,1031.0
2024-11-15 13:10:00,269.22,269.22,268.23,268.23,800.0,269.22,269.22,268.23,268.23,800.0
2024-11-15 13:15:00,268.08,268.08,268.05,268.08,1100.0,268.08,268.08,268.05,268.08,1100.0
2024-11-15 13:20:00,268.08,268.68,268.01,268.26,3059.0,268.08,268.68,268.01,268.26,3059.0
2024-11-15 13:25:00,268.43,268.43,268.24,268.36,563.0,268.43,268.43,268.24,268.36,563.0
2024-11-15 13:30:00,268.37,268.56,268.36,268.56,1055.0,268.37,268.56,268.36,268.56,1055.0
2024-11-15 13:35:00,268.19,268.59,268.14,268.58,3236.0,268.19,268.59,268.14,268.58,3236.0
2024-11-15 13:40:00,268.38,268.5,268.37,268.5,528.0,268.38,268.5,268.37,268.5,528.0
2024-11-15 13:45:00,268.46,268.46,268.25,268.25,3175.0,268.46,268.46,268.25,268.25,3175.0
2024-11-15 13:50:00,268.13,268.32,268.11,268.32,3763.0,268.13,268.32,268.11,268.32,3763.0
2024-11-15 13:55:00,268.06,268.14,267.82,267.82,941.0,268.06,268.14,267.82,267.82,941.0
2024-11-15 14:00:00,268.0,268.27,268.0,268.06,1517.0,268.0,268.27,268.0,268.06,1517.0
2024-11-15 14:05:00,268.11,268.37,268.11,268.34,1102.0,268.11,268.37,268.11,268.34,1102.0
2024-11-15 14:10:00,268.51,268.55,268.06,268.1,2909.0,268.51,268.55,268.06,268.1,2909.0
2024-11-15 14:15:00,267.95,268.15,267.95,268.13,2207.0,267.95,268.15,267.95,268.13,2207.0
2024-11-15 14:20:00,268.1,268.26,268.1,268.19,1340.0,268.1,268.26,268.1,268.19,1340.0
2024-11-15 14:25:00,268.15,268.5,268.15,268.29,1400.0,268.15,268.5,268.15,268.29,1400.0
2024-11-15 14:30:00,268.13,268.32,268.11,268.31,2920.0,268.13,268.32,268.11,268.31,2920.0
2024-11-15 14:35:00,268.19,268.28,268.02,268.13,4967.0,268.19,268.28,268.02,268.13,4967.0
2024-11-15 14:40:00,268.16,268.57,267.93,268.56,13271.0,268.16,268.57,267.93,268.56,13271.0
2024-11-15 14:45:00,268.54,268.78,268.44,268.61,1778.0,268.54,268.78,268.44,268.61,1778.0
2024-11-15 14:50:00,268.44,268.55,268.33,268.4,1093.0,268.44,268.55,268.33,268.4,1093.0
2024-11-15 14:55:00,268.39,268.74,268.39,268.74,1200.0,268.39,268.74,268.39,268.74,1200.0
2024-11-15 15:00:00,268.74,269.61,268.73,269.28,5681.0,268.74,269.61,268.73,269.28,5681.0
2024-11-15 15:05:00,269.19,269.19,268.91,268.97,1778.0,269.19,269.19,268.91,268.97,1778.0
2024-11-15 15:10:00,268.62,269.21,268.62,269.21,2807.0,268.62,269.21,268.62,269.21,2807.0
2024-11-15 15:15:00,269.18,269.41,269.07,269.41,3305.0,269.18,269.41,269.07,269.41,3305.0
2024-11-15 15:20:00,269.51,269.77,269.5,269.58,3617.0,269.51,269.77,269.5,269.58,3617.0
2024-11-15 15:25:00,269.49,269.78,269.33,269.78,3053.0,269.49,269.78,269.33,269.78,3053.0
2024-11-15 15:30:00,269.72,269.95,269.56,269.84,3526.0,269.72,269.95,269.56,269.84,3526.0
2024-11-15 15:35:00,270.12,270.32,269.57,269.57,7484.0,270.12,270.32,269.57,269.57,7484.0
2024-11-15 15:40:00,269.57,269.64,268.99,269.26,7242.0,269.57,269.64,268.99,269.26,7242.0
2024-11-15 15:45:00,269.24,269.49,269.11,269.19,5827.0,269.24,269.49,269.11,269.19,5827.0
2024-11-15 15:50:00,269.35,270.25,269.29,269.97,22968.0,269.35,270.25,269.29,269.97,22968.0
2024-11-15 15:55:00,269.97,270.61,268.51,269.03,70831.0,269.97,270.61,268.51,269.03,70831.0
2024-11-18 09:30:00,270.92,272.87,269.04,272.25,14737.0,270.92,272.87,269.04,272.25,14737.0
2024-11-18 09:35:00,272.25,272.58,271.79,272.54,1663.0,272.25,272.58,271.79,272.54,1663.0
2024-11-18 09:40:00,271.8,273.31,271.8,273.31,7168.0,271.8,273.31,271.8,273.31,7168.0
2024-11-18 09:45:00,272.84,273.45,271.35,271.56,6282.0,272.84,273.45,271.35,271.56,6282.0
2024-11-18 09:50:00,271.56,271.56,270.83,271.05,1710.0,271.56,271.56,270.83,271.05,1710.0
2024-11-18 09:55:00,270.65,271.64,270.4,271.64,7302.0,270.65,271.64,270.4,271.64,7302.0
2024-11-18 10:00:00,271.18,272.65,271.18,272.65,3380.0,271.18,272.65,271.18,272.65,3380.0
2024-11-18 10:05:00,272.49,273.02,272.4,272.89,3100.0,272.49,273.02,272.4,272.89,3100.0
2024-11-18 10:10:00,272.63,272.81,272.43,272.58,2997.0,272.63,272.81,272.43,272.58,2997.0
2024-11-18 10:15:00,272.31,272.41,271.47,271.47,2220.0,272.31,272.41,271.47,271.47,2220.0
2024-11-18 10:20:00,271.34,271.49,271.19,271.43,1400.0,271.34,271.49,271.19,271.43,1400.0
2024-11-18 10:25:00,271.62,272.1,271.3,271.92,2495.0,271.62,272.1,271.3,271.92,2495.0
2024-11-18 10:30:00,272.37,273.07,272.37,273.06,2069.0,272.37,273.07,272.37,273.06,2069.0
2024-11-18 10:35:00,273.28,273.42,273.05,273.2,2561.0,273.28,273.42,273.05,273.2,2561.0
2024-11-18 10:40:00,273.21,273.92,273.2,273.57,3846.0,273.21,273.92,273.2,273.57,3846.0
2024-11-18 10:45:00,273.68,273.69,273.18,273.36,1702.0,273.68,273.69,273.18,273.36,1702.0
2024-11-18 10:50:00,273.36,273.36,273.23,273.23,900.0,273.36,273.36,273.23,273.23,900.0
2024-11-18 10:55:00,273.25,273.94,273.05,273.68,5011.0,273.25,273.94,273.05,273.68,5011.0
2024-11-18 11:00:00,273.66,273.82,273.35,273.57,2680.0,273.66,273.82,273.35,273.57,2680.0
2024-11-18 11:05:00,273.61,273.72,272.8,273.14,6406.0,273.61,273.72,272.8,273.14,6406.0
2024-11-18 11:10:00,272.85,272.9,272.81,272.9,1252.0,272.85,272.9,272.81,272.9,1252.0
2024-11-18 11:15:00,272.94,273.06,272.85,272.92,2037.0,272.94,273.06,272.85,272.92,2037.0
2024-11-18 11:20:00,272.87,273.77,272.86,273.64,9815.0,272.87,273.77,272.86,273.64,9815.0
2024-11-18 11:25:00,273.65,273.74,273.47,273.49,5874.0,273.65,273.74,273.47,273.49,5874.0
2024-11-18 11:30:00,273.72,274.02,273.69,274.02,2382.0,273.72,274.02,273.69,274.02,2382.0
2024-11-18 11:35:00,273.92,274.04,273.79,274.04,1150.0,273.92,274.04,273.79,274.04,1150.0
2024-11-18 11:40:00,273.98,273.98,272.75,272.9,3015.0,273.98,273.98,272.75,272.9,3015.0
2024-11-18 11:45:00,272.85,272.91,272.57,272.61,2500.0,272.85,272.91,272.57,272.61,2500.0
2024-11-18 11:50:00,272.56,272.56,272.53,272.53,300.0,272.56,272.56,272.53,272.53,300.0
2024-11-18 11:55:00,272.54,272.56,272.16,272.56,4781.0,272.54,272.56,272.16,272.56,4781.0
2024-11-18 12:00:00,272.42,272.51,271.57,271.74,7247.0,272.42,272.51,271.57,271.74,7247.0
2024-11-18 12:05:00,271.53,271.88,271.53,271.76,1276.0,271.53,271.88,271.53,271.76,1276.0
2024-11-18 12:10:00,271.7,272.08,271.7,271.99,1729.0,271.7,272.08,271.7,271.99,1729.0
2024-11-18 12:15:00,271.97,271.97,271.73,271.73,800.0,271.97,271.97,271.73,271.73,800.0
2024-11-18 12:20:00,271.73,272.51,271.68,272.44,2215.0,271.73,272.51,271.68,272.44,2215.0
2024-11-18 12:25:00,272.47,272.51,272.33,272.43,1222.0,272.47,272.51,272.33,272.43,1222.0
2024-11-18 12:30:00,272.43,272.46,272.43,272.46,200.0,272.43,272.46,272.43,272.46,200.0
2024-11-18 12:35:00,272.46,272.48,272.45,272.48,200.0,272.46,272.48,272.45,272.48,200.0
2024-11-18 12:40:00,272.41,272.49,272.09,272.19,2021.0,272.41,272.49,272.09,272.19,2021.0
2024-11-18 12:45:00,272.09,272.09,271.92,272.08,1220.0,272.09,272.09,271.92,272.08,1220.0
2024-11-18 12:50:00,272.07,272.22,271.93,271.93,1320.0,272.07,272.22,271.93,271.93,1320.0
2024-11-18 12:55:00,271.85,272.07,271.85,272.0,1400.0,271.85,272.07,271.85,272.0,1400.0
2024-11-18 13:00:00,271.96,271.96,271.44,271.51,1601.0,271.96,271.96,271.44,271.51,1601.0
2024-11-18 13:05:00,271.51,271.71,271.09,271.25,2164.0,271.51,271.71,271.09,271.25,2164.0
2024-11-18 13:10:00,271.37,271.4,271.15,271.27,1800.0,271.37,271.4,271.15,271.27,1800.0
2024-11-18 13:15:00,271.16,271.32,271.15,271.25,1300.0,271.16,271.32,271.15,271.25,1300.0
2024-11-18 13:20:00,271.22,271.3,270.91,271.12,1500.0,271.22,271.3,270.91,271.12,1500.0
2024-11-18 13:25:00,270.99,271.3,270.99,271.12,1200.0,270.99,271.3,270.99,271.12,1200.0
2024-11-18 13:30:00,271.07,271.27,270.96,271.14,1200.0,271.07,271.27,270.96,271.14,1200.0
2024-11-18 13:35:00,271.06,271.06,270.76,270.8,1300.0,271.06,271.06,270.76,270.8,1300.0
2024-11-18 13:40:00,270.82,270.86,270.76,270.76,500.0,270.82,270.86,270.76,270.76,500.0
2024-11-18 13:45:00,270.57,270.6,270.26,270.58,3006.0,270.57,270.6,270.26,270.58,3006.0
2024-11-18 13:50:00,270.41,270.6,270.25,270.5,2191.0,270.41,270.6,270.25,270.5,2191.0
2024-11-18 13:55:00,270.54,270.71,270.48,270.53,1400.0,270.54,270.71,270.48,270.53,1400.0
2024-11-18 14:00:00,270.57,270.58,270.53,270.56,441.0,270.57,270.58,270.53,270.56,441.0
2024-11-18 14:05:00,270.56,270.95,270.51,270.91,4758.0,270.56,270.95,270.51,270.91,4758.0
2024-11-18 14:10:00,270.6,270.7,270.53,270.54,722.0,270.6,270.7,270.53,270.54,722.0
2024-11-18 14:15:00,270.21,270.26,270.05,270.22,2054.0,270.21,270.26,270.05,270.22,2054.0
2024-11-18 14:20:00,269.95,269.95,269.71,269.91,583.0,269.95,269.95,269.71,269.91,583.0
2024-11-18 14:25:00,270.06,270.16,269.77,270.0,2501.0,270.06,270.16,269.77,270.0,2501.0
2024-11-18 14:30:00,270.2,270.2,270.06,270.07,400.0,270.2,270.2,270.06,270.07,400.0
2024-11-18 14:35:00,270.18,270.35,270.08,270.35,1927.0,270.18,270.35,270.08,270.35,1927.0
2024-11-18 14:40:00,270.34,270.52,270.31,270.48,1316.0,270.34,270.52,270.31,270.48,1316.0
2024-11-18 14:45:00,270.43,270.58,270.42,270.55,869.0,270.43,270.58,270.42,270.55,869.0
2024-11-18 14:50:00,270.55,271.07,270.55,271.06,2201.0,270.55,271.07,270.55,271.06,2201.0
2024-11-18 14:55:00,270.87,270.95,270.8,270.95,1256.0,270.87,270.95,270.8,270.95,1256.0
2024-11-18 15:00:00,270.9,270.92,270.44,270.5,1656.0,270.9,270.92,270.44,270.5,1656.0
2024-11-18 15:05:00,270.62,270.71,270.52,270.62,1000.0,270.62,270.71,270.52,270.62,1000.0
2024-11-18 15:10:00,270.94,270.94,270.82,270.91,600.0,270.94,270.94,270.82,270.91,600.0
2024-11-18 15:15:00,270.84,271.05,270.73,271.02,1600.0,270.84,271.05,270.73,271.02,1600.0
2024-11-18 15:20:00,271.01,271.21,271.01,271.21,1400.0,271.01,271.21,271.01,271.21,1400.0
2024-11-18 15:25:00,271.26,271.76,271.26,271.76,3400.0,271.26,271.76,271.26,271.76,3400.0
2024-11-18 15:30:00,271.71,271.74,271.49,271.49,1829.0,271.71,271.74,271.49,271.49,1829.0
2024-11-18 15:35:00,271.53,271.86,271.52,271.86,2694.0,271.53,271.86,271.52,271.86,2694.0
2024-11-18 15:40:00,271.75,271.89,271.65,271.82,3570.0,271.75,271.89,271.65,271.82,3570.0
2024-11-18 15:45:00,271.8,271.96,271.75,271.82,7883.0,271.8,271.96,271.75,271.82,7883.0
2024-11-18 15:50:00,271.75,271.8,271.29,271.76,12102.0,271.75,271.8,271.29,271.76,12102.0
2024-11-18 15:55:00,271.71,272.27,271.59,271.88,51316.0,271.71,272.27,271.59,271.88,51316.0
2024-11-19 09:30:00,267.76,271.85,267.26,269.6,7628.0,267.76,271.85,267.26,269.6,7628.0
2024-11-19 09:35:00,267.96,268.55,266.2,267.53,8843.0,267.96,268.55,266.2,267.53,8843.0
2024-11-19 09:40:00,266.95,268.25,266.95,268.18,3665.0,266.95,268.25,266.95,268.18,3665.0
2024-11-19 09:45:00,268.74,269.16,265.07,266.05,33894.0,268.74,269.16,265.07,266.05,33894.0
2024-11-19 09:50:00,266.14,266.71,265.22,266.28,13917.0,266.14,266.71,265.22,266.28,13917.0
2024-11-19 09:55:00,266.68,267.46,266.2,267.0,11487.0,266.68,267.46,266.2,267.0,11487.0
2024-11-19 10:00:00,267.01,267.43,266.5,266.63,12115.0,267.01,267.43,266.5,266.63,12115.0
2024-11-19 10:05:00,266.34,266.42,264.61,265.12,6295.0,266.34,266.42,264.61,265.12,6295.0
2024-11-19 10:10:00,265.3,265.75,265.12,265.44,1725.0,265.3,265.75,265.12,265.44,1725.0
2024-11-19 10:15:00,265.43,266.64,265.43,266.64,2773.0,265.43,266.64,265.43,266.64,2773.0
2024-11-19 10:20:00,266.5,267.09,266.39,266.71,2827.0,266.5,267.09,266.39,266.71,2827.0
2024-11-19 10:25:00,267.05,267.93,267.05,267.65,1470.0,267.05,267.93,267.05,267.65,1470.0
2024-11-19 10:30:00,267.62,267.62,266.93,267.0,2101.0,267.62,267.62,266.93,267.0,2101.0
2024-11-19 10:35:00,267.22,267.87,267.22,267.37,2300.0,267.22,267.87,267.22,267.37,2300.0
2024-11-19 10:40:00,266.99,267.45,266.93,267.45,1435.0,266.99,267.45,266.93,267.45,1435.0
2024-11-19 10:45:00,267.47,267.89,267.23,267.89,1034.0,267.47,267.89,267.23,267.89,1034.0
2024-11-19 10:50:00,267.97,268.33,267.66,268.08,3178.0,267.97,268.33,267.66,268.08,3178.0
2024-11-19 10:55:00,268.06,268.49,267.91,268.16,2000.0,268.06,268.49,267.91,268.16,2000.0
2024-11-19 11:00:00,268.17,269.02,267.95,269.02,2377.0,268.17,269.02,267.95,269.02,2377.0
2024-11-19 11:05:00,268.78,269.37,268.78,269.28,1106.0,268.78,269.37,268.78,269.28,1106.0
2024-11-19 11:10:00,269.34,269.74,269.3,269.54,1020.0,269.34,269.74,269.3,269.54,1020.0
2024-11-19 11:15:00,269.56,270.09,269.37,269.85,2800.0,269.56,270.09,269.37,269.85,2800.0
2024-11-19 11:20:00,270.01,270.1,269.74,270.0,1259.0,270.01,270.1,269.74,270.0,1259.0
2024-11-19 11:25:00,269.81,270.36,269.81,270.01,1562.0,269.81,270.36,269.81,270.01,1562.0
2024-11-19 11:30:00,270.19,270.42,270.01,270.42,1034.0,270.19,270.42,270.01,270.42,1034.0
2024-11-19 11:35:00,270.63,270.74,270.32,270.4,1500.0,270.63,270.74,270.32,270.4,1500.0
2024-11-19 11:40:00,270.27,270.34,270.0,270.26,1200.0,270.27,270.34,270.0,270.26,1200.0
2024-11-19 11:45:00,270.0,270.7,270.0,270.6,1402.0,270.0,270.7,270.0,270.6,1402.0
2024-11-19 11:50:00,270.54,270.79,270.29,270.46,1717.0,270.54,270.79,270.29,270.46,1717.0
2024-11-19 11:55:00,270.24,270.88,270.24,270.81,1500.0,270.24,270.88,270.24,270.81,1500.0
2024-11-19 12:00:00,270.81,271.09,270.61,270.85,6278.0,270.81,271.09,270.61,270.85,6278.0
2024-11-19 12:05:00,270.59,270.65,270.04,270.65,1854.0,270.59,270.65,270.04,270.65,1854.0
2024-11-19 12:10:00,270.65,271.11,270.64,271.03,1711.0,270.65,271.11,270.64,271.03,1711.0
2024-11-19 12:15:00,270.93,270.93,270.81,270.81,2141.0,270.93,270.93,270.81,270.81,2141.0
2024-11-19 12:20:00,270.81,270.82,270.07,270.07,1400.0,270.81,270.82,270.07,270.07,1400.0
2024-11-19 12:25:00,270.36,270.78,270.35,270.78,1100.0,270.36,270.78,270.35,270.78,1100.0
2024-11-19 12:30:00,270.59,271.0,270.58,271.0,2277.0,270.59,271.0,270.58,271.0,2277.0
2024-11-19 12:35:00,271.17,271.17,271.16,271.17,100.0,271.17,271.17,271.16,271.17,100.0
2024-11-19 12:40:00,271.35,271.35,271.0,271.16,3208.0,271.35,271.35,271.0,271.16,3208.0
2024-11-19 12:45:00,271.32,271.32,270.72,270.9,3962.0,271.32,271.32,270.72,270.9,3962.0
2024-11-19 12:50:00,270.9,271.21,270.9,271.16,1469.0,270.9,271.21,270.9,271.16,1469.0
2024-11-19 12:55:00,271.0,271.15,270.24,270.31,2196.0,271.0,271.15,270.24,270.31,2196.0
2024-11-19 13:00:00,269.73,270.2,269.7,269.83,1565.0,269.73,270.2,269.7,269.83,1565.0
2024-11-19 13:05:00,269.83,270.15,269.83,270.15,1900.0,269.83,270.15,269.83,270.15,1900.0
2024-11-19 13:10:00,270.16,270.89,270.01,270.89,2100.0,270.16,270.89,270.01,270.89,2100.0
2024-11-19 13:15:00,271.02,271.57,270.9,271.54,4476.0,271.02,271.57,270.9,271.54,4476.0
2024-11-19 13:20:00,271.57,271.57,270.64,271.23,9279.0,271.57,271.57,270.64,271.23,9279.0
2024-11-19 13:25:00,270.49,271.02,270.48,270.92,3000.0,270.49,271.02,270.48,270.92,3000.0
2024-11-19 13:30:00,270.75,270.92,270.75,270.87,2250.0,270.75,270.92,270.75,270.87,2250.0
2024-11-19 13:35:00,270.91,271.41,270.9,271.19,6101.0,270.91,271.41,270.9,271.19,6101.0
2024-11-19 13:40:00,271.34,271.57,271.22,271.51,3399.0,271.34,271.57,271.22,271.51,3399.0
2024-11-19 13:45:00,271.57,272.18,271.52,272.18,1900.0,271.57,272.18,271.52,272.18,1900.0
2024-11-19 13:50:00,272.17,272.93,271.88,272.93,3315.0,272.17,272.93,271.88,272.93,3315.0
2024-11-19 13:55:00,272.61,272.63,272.34,272.44,1400.0,272.61,272.63,272.34,272.44,1400.0
2024-11-19 14:00:00,272.44,272.44,272.03,272.19,1600.0,272.44,272.44,272.03,272.19,1600.0
2024-11-19 14:05:00,272.09,272.41,272.03,272.28,3033.0,272.09,272.41,272.03,272.28,3033.0
2024-11-19 14:10:00,272.26,272.63,272.24,272.57,4270.0,272.26,272.63,272.24,272.57,4270.0
2024-11-19 14:15:00,272.77,272.77,272.38,272.56,5072.0,272.77,272.77,272.38,272.56,5072.0
2024-11-19 14:20:00,272.56,272.56,271.5,271.59,12329.0,272.56,272.56,271.5,271.59,12329.0
2024-11-19 14:25:00,271.79,272.07,271.66,271.66,7886.0,271.79,272.07,271.66,271.66,7886.0
2024-11-19 14:30:00,271.88,271.88,271.34,271.59,8695.0,271.88,271.88,271.34,271.59,8695.0
2024-11-19 14:35:00,271.36,272.09,271.19,272.0,12785.0,271.36,272.09,271.19,272.0,12785.0
2024-11-19 14:40:00,272.08,272.34,272.03,272.15,1600.0,272.08,272.34,272.03,272.15,1600.0
2024-11-19 14:45:00,272.15,272.15,271.6,271.62,5877.0,272.15,272.15,271.6,271.62,5877.0
2024-11-19 14:50:00,271.73,271.96,271.6,271.81,6963.0,271.73,271.96,271.6,271.81,6963.0
2024-11-19 14:55:00,271.82,272.05,271.6,271.82,8483.0,271.82,272.05,271.6,271.82,8483.0
2024-11-19 15:00:00,271.73,271.87,271.49,271.64,7311.0,271.73,271.87,271.49,271.64,7311.0
2024-11-19 15:05:00,271.56,273.14,271.53,273.08,15039.0,271.56,273.14,271.53,273.08,15039.0
2024-11-19 15:10:00,273.22,273.3,273.06,273.24,1503.0,273.22,273.3,273.06,273.24,1503.0
2024-11-19 15:15:00,273.14,273.21,272.45,273.1,6532.0,273.14,273.21,272.45,273.1,6532.0
2024-11-19 15:20:00,273.11,273.22,272.91,273.17,4210.0,273.11,273.22,272.91,273.17,4210.0
2024-11-19 15:25:00,273.22,273.55,273.17,273.28,4963.0,273.22,273.55,273.17,273.28,4963.0
2024-11-19 15:30:00,273.11,273.33,272.97,273.28,3474.0,273.11,273.33,272.97,273.28,3474.0
2024-11-19 15:35:00,273.32,273.62,273.32,273.62,12543.0,273.32,273.62,273.32,273.62,12543.0
2024-11-19 15:40:00,273.6,273.81,273.31,273.69,38025.0,273.6,273.81,273.31,273.69,38025.0
2024-11-19 15:45:00,273.69,273.7,272.43,273.0,48705.0,273.69,273.7,272.43,273.0,48705.0
2024-11-19 15:50:00,273.0,273.24,272.65,273.05,24779.0,273.0,273.24,272.65,273.05,24779.0
2024-11-19 15:55:00,273.05,274.17,273.04,274.06,113961.0,273.05,274.17,273.04,274.06,113961.0
2024-11-20 09:30:00,272.01,272.3,267.65,267.91,21022.0,272.01,272.3,267.65,267.91,21022.0
2024-11-20 09:35:00,268.0,268.0,264.61,264.66,6830.0,268.0,268.0,264.61,264.66,6830.0
2024-11-20 09:40:00,265.01,267.44,264.54,267.44,11860.0,265.01,267.44,264.54,267.44,11860.0
2024-11-20 09:45:00,266.87,267.2,266.08,266.68,10844.0,266.87,267.2,266.08,266.68,10844.0
2024-11-20 09:50:00,266.71,267.37,266.27,266.65,9445.0,266.71,267.37,266.27,266.65,9445.0
2024-11-20 09:55:00,266.86,266.97,265.75,266.31,12674.0,266.86,266.97,265.75,266.31,12674.0
2024-11-20 10:00:00,266.07,267.99,266.07,267.99,8286.0,266.07,267.99,266.07,267.99,8286.0
2024-11-20 10:05:00,267.79,267.79,266.1,266.29,4647.0,267.79,267.79,266.1,266.29,4647.0
2024-11-20 10:10:00,266.51,267.31,266.36,266.74,6139.0,266.51,267.31,266.36,266.74,6139.0
2024-11-20 10:15:00,266.75,267.31,266.57,267.1,5259.0,266.75,267.31,266.57,267.1,5259.0
2024-11-20 10:20:00,267.17,267.44,266.4,266.71,15678.0,267.17,267.44,266.4,266.71,15678.0
2024-11-20 10:25:00,266.5,267.16,266.28,266.73,7359.0,266.5,267.16,266.28,266.73,7359.0
2024-11-20 10:30:00,266.48,267.83,266.35,267.48,10601.0,266.48,267.83,266.35,267.48,10601.0
2024-11-20 10:35:00,267.49,268.44,267.39,268.44,4194.0,267.49,268.44,267.39,268.44,4194.0
2024-11-20 10:40:00,268.4,268.97,268.32,268.66,3396.0,268.4,268.97,268.32,268.66,3396.0
2024-11-20 10:45:00,268.76,269.32,268.67,269.28,2405.0,268.76,269.32,268.67,269.28,2405.0
2024-11-20 10:50:00,269.29,269.34,267.77,267.84,7482.0,269.29,269.34,267.77,267.84,7482.0
2024-11-20 10:55:00,268.04,269.53,267.8,269.49,4442.0,268.04,269.53,267.8,269.49,4442.0
2024-11-20 11:00:00,269.48,269.5,269.01,269.1,6958.0,269.48,269.5,269.01,269.1,6958.0
2024-11-20 11:05:00,269.33,269.59,269.08,269.33,3388.0,269.33,269.59,269.08,269.33,3388.0
2024-11-20 11:10:00,269.19,270.02,269.14,269.92,5101.0,269.19,270.02,269.14,269.92,5101.0
2024-11-20 11:15:00,269.72,269.92,269.51,269.74,4861.0,269.72,269.92,269.51,269.74,4861.0
2024-11-20 11:20:00,269.84,271.05,269.84,270.95,3420.0,269.84,271.05,269.84,270.95,3420.0
2024-11-20 11:25:00,270.88,271.37,270.21,270.5,15790.0,270.88,271.37,270.21,270.5,15790.0
2024-11-20 11:30:00,270.17,270.49,269.99,270.47,18078.0,270.17,270.49,269.99,270.47,18078.0
2024-11-20 11:35:00,270.34,270.34,269.76,269.95,6546.0,270.34,270.34,269.76,269.95,6546.0
2024-11-20 11:40:00,269.98,270.29,269.92,270.29,1835.0,269.98,270.29,269.92,270.29,1835.0
2024-11-20 11:45:00,270.22,270.51,269.91,270.51,4080.0,270.22,270.51,269.91,270.51,4080.0
2024-11-20 11:50:00,270.5,270.71,270.16,270.25,3346.0,270.5,270.71,270.16,270.25,3346.0
2024-11-20 11:55:00,270.17,270.26,270.06,270.11,2022.0,270.17,270.26,270.06,270.11,2022.0
2024-11-20 12:00:00,270.11,270.46,270.11,270.17,2584.0,270.11,270.46,270.11,270.17,2584.0
2024-11-20 12:05:00,270.16,270.16,269.77,270.0,5475.0,270.16,270.16,269.77,270.0,5475.0
2024-11-20 12:10:00,270.06,270.32,269.93,269.93,3013.0,270.06,270.32,269.93,269.93,3013.0
2024-11-20 12:15:00,269.81,269.82,269.58,269.69,1320.0,269.81,269.82,269.58,269.69,1320.0
2024-11-20 12:20:00,269.69,269.83,269.32,269.51,5538.0,269.69,269.83,269.32,269.51,5538.0
2024-11-20 12:25:00,269.51,269.77,269.51,269.73,1425.0,269.51,269.77,269.51,269.73,1425.0
2024-11-20 12:30:00,269.71,269.86,269.61,269.61,2175.0,269.71,269.86,269.61,269.61,2175.0
2024-11-20 12:35:00,269.65,269.77,269.45,269.64,3356.0,269.65,269.77,269.45,269.64,3356.0
2024-11-20 12:40:00,269.63,269.9,269.46,269.86,2890.0,269.63,269.9,269.46,269.86,2890.0
2024-11-20 12:45:00,269.83,269.84,269.56,269.56,2280.0,269.83,269.84,269.56,269.56,2280.0
2024-11-20 12:50:00,269.45,269.73,269.04,269.09,4663.0,269.45,269.73,269.04,269.09,4663.0
2024-11-20 12:55:00,268.98,268.98,268.41,268.53,3900.0,268.98,268.98,268.41,268.53,3900.0
2024-11-20 13:00:00,268.41,269.25,268.4,269.22,3416.0,268.41,269.25,268.4,269.22,3416.0
2024-11-20 13:05:00,269.22,269.22,268.93,268.93,1758.0,269.22,269.22,268.93,268.93,1758.0
2024-11-20 13:10:00,268.94,268.96,268.71,268.89,3402.0,268.94,268.96,268.71,268.89,3402.0
2024-11-20 13:15:00,269.04,269.38,268.92,269.38,3506.0,269.04,269.38,268.92,269.38,3506.0
2024-11-20 13:20:00,269.22,269.35,268.93,269.29,11428.0,269.22,269.35,268.93,269.29,11428.0
2024-11-20 13:25:00,269.41,269.67,269.26,269.26,3738.0,269.41,269.67,269.26,269.26,3738.0
2024-11-20 13:30:00,269.28,269.54,269.13,269.54,3216.0,269.28,269.54,269.13,269.54,3216.0
2024-11-20 13:35:00,269.86,270.0,269.17,269.17,5990.0,269.86,270.0,269.17,269.17,5990.0
2024-11-20 13:40:00,269.13,269.36,268.8,268.8,2410.0,269.13,269.36,268.8,268.8,2410.0
2024-11-20 13:45:00,268.91,269.19,268.8,268.98,4191.0,268.91,269.19,268.8,268.98,4191.0
2024-11-20 13:50:00,268.8,269.11,268.58,269.11,8862.0,268.8,269.11,268.58,269.11,8862.0
2024-11-20 13:55:00,268.86,268.93,268.86,268.87,615.0,268.86,268.93,268.86,268.87,615.0
2024-11-20 14:00:00,268.87,269.66,268.87,269.59,3441.0,268.87,269.66,268.87,269.59,3441.0
2024-11-20 14:05:00,269.59,269.6,268.86,268.86,1393.0,269.59,269.6,268.86,268.86,1393.0
2024-11-20 14:10:00,268.4,268.8,268.4,268.44,2074.0,268.4,268.8,268.4,268.44,2074.0
2024-11-20 14:15:00,268.69,268.69,268.11,268.11,1356.0,268.69,268.69,268.11,268.11,1356.0
2024-11-20 14:20:00,268.11,268.54,268.11,268.4,1579.0,268.11,268.54,268.11,268.4,1579.0
2024-11-20 14:25:00,268.62,268.96,268.53,268.63,2509.0,268.62,268.96,268.53,268.63,2509.0
2024-11-20 14:30:00,268.71,269.05,268.69,269.01,1550.0,268.71,269.05,268.69,269.01,1550.0
2024-11-20 14:35:00,269.01,269.09,268.58,268.63,5236.0,269.01,269.09,268.58,268.63,5236.0
2024-11-20 14:40:00,268.29,268.75,268.29,268.66,3967.0,268.29,268.75,268.29,268.66,3967.0
2024-11-20 14:45:00,268.69,268.7,268.58,268.69,400.0,268.69,268.7,268.58,268.69,400.0
2024-11-20 14:50:00,268.66,268.88,268.4,268.4,8670.0,268.66,268.88,268.4,268.4,8670.0
2024-11-20 14:55:00,268.43,268.46,267.68,268.25,9300.0,268.43,268.46,267.68,268.25,9300.0
2024-11-20 15:00:00,268.11,268.39,267.57,268.25,4340.0,268.11,268.39,267.57,268.25,4340.0
2024-11-20 15:05:00,268.25,268.57,268.09,268.41,2053.0,268.25,268.57,268.09,268.41,2053.0
2024-11-20 15:10:00,268.46,268.55,268.09,268.47,7126.0,268.46,268.55,268.09,268.47,7126.0
2024-11-20 15:15:00,268.32,268.32,268.09,268.09,908.0,268.32,268.32,268.09,268.09,908.0
2024-11-20 15:20:00,268.06,268.06,267.42,267.47,4561.0,268.06,268.06,267.42,267.47,4561.0
2024-11-20 15:25:00,267.57,268.16,267.57,267.94,3634.0,267.57,268.16,267.57,267.94,3634.0
2024-11-20 15:30:00,268.03,268.28,267.98,268.16,6165.0,268.03,268.28,267.98,268.16,6165.0
2024-11-20 15:35:00,268.09,268.46,267.81,268.16,10608.0,268.09,268.46,267.81,268.16,10608.0
2024-11-20 15:40:00,268.13,268.26,267.62,267.75,6764.0,268.13,268.26,267.62,267.75,6764.0
2024-11-20 15:45:00,267.87,268.53,267.83,268.32,9344.0,267.87,268.53,267.83,268.32,9344.0
2024-11-20 15:50:00,268.48,268.95,268.17,268.95,19609.0,268.48,268.95,268.17,268.95,19609.0
2024-11-20 15:55:00,268.68,269.19,268.51,268.96,50975.0,268.68,269.19,268.51,268.96,50975.0
2024-11-21 09:30:00,269.34,271.75,267.02,268.65,5767.0,269.34,271.75,267.02,268.65,5767.0
2024-11-21 09:35:00,268.05,268.09,263.26,263.47,19268.0,268.05,268.09,263.26,263.47,19268.0
2024-11-21 09:40:00,263.94,266.23,263.59,264.54,5490.0,263.94,266.23,263.59,264.54,5490.0
2024-11-21 09:45:00,265.27,266.22,264.66,265.92,13985.0,265.27,266.22,264.66,265.92,13985.0
2024-11-21 09:50:00,265.79,267.36,265.6,266.61,8125.0,265.79,267.36,265.6,266.61,8125.0
2024-11-21 09:55:00,266.98,267.84,266.14,266.88,10204.0,266.98,267.84,266.14,266.88,10204.0
2024-11-21 10:00:00,266.7,268.3,266.47,266.89,10279.0,266.7,268.3,266.47,266.89,10279.0
2024-11-21 10:05:00,266.38,267.35,266.38,267.19,5348.0,266.38,267.35,266.38,267.19,5348.0
2024-11-21 10:10:00,266.79,268.84,266.78,268.84,6468.0,266.79,268.84,266.78,268.84,6468.0
2024-11-21 10:15:00,269.24,269.42,268.38,269.17,2928.0,269.24,269.42,268.38,269.17,2928.0
2024-11-21 10:20:00,269.52,269.87,268.95,269.39,11781.0,269.52,269.87,268.95,269.39,11781.0
2024-11-21 10:25:00,269.99,270.17,269.05,269.28,1838.0,269.99,270.17,269.05,269.28,1838.0
2024-11-21 10:30:00,269.63,269.77,268.21,268.95,11561.0,269.63,269.77,268.21,268.95,11561.0
2024-11-21 10:35:00,268.83,269.64,268.66,269.14,7689.0,268.83,269.64,268.66,269.14,7689.0
2024-11-21 10:40:00,269.22,270.2,269.21,270.2,4463.0,269.22,270.2,269.21,270.2,4463.0
2024-11-21 10:45:00,270.06,270.89,270.02,270.88,8753.0,270.06,270.89,270.02,270.88,8753.0
2024-11-21 10:50:00,270.88,270.88,270.33,270.36,4689.0,270.88,270.88,270.33,270.36,4689.0
2024-11-21 10:55:00,270.75,271.66,270.75,271.4,11816.0,270.75,271.66,270.75,271.4,11816.0
2024-11-21 11:00:00,271.35,271.35,270.6,270.82,2526.0,271.35,271.35,270.6,270.82,2526.0
2024-11-21 11:05:00,270.45,270.63,270.24,270.34,4000.0,270.45,270.63,270.24,270.34,4000.0
2024-11-21 11:10:00,270.05,271.72,270.05,271.72,5732.0,270.05,271.72,270.05,271.72,5732.0
2024-11-21 11:15:00,271.8,271.82,271.52,271.64,825.0,271.8,271.82,271.52,271.64,825.0
2024-11-21 11:20:00,271.53,271.84,271.38,271.74,4335.0,271.53,271.84,271.38,271.74,4335.0
2024-11-21 11:25:00,271.67,272.22,271.67,272.22,1850.0,271.67,272.22,271.67,272.22,1850.0
2024-11-21 11:30:00,272.39,272.46,271.94,272.14,3001.0,272.39,272.46,271.94,272.14,3001.0
2024-11-21 11:35:00,271.74,272.04,271.74,272.0,1050.0,271.74,272.04,271.74,272.0,1050.0
2024-11-21 11:40:00,271.79,272.35,271.7,272.22,6712.0,271.79,272.35,271.7,272.22,6712.0
2024-11-21 11:45:00,272.22,272.3,271.72,271.92,4450.0,272.22,272.3,271.72,271.92,4450.0
2024-11-21 11:50:00,271.88,272.3,271.82,272.03,3750.0,271.88,272.3,271.82,272.03,3750.0
2024-11-21 11:55:00,271.9,272.03,271.61,271.93,1638.0,271.9,272.03,271.61,271.93,1638.0
2024-11-21 12:00:00,271.73,271.73,271.43,271.69,2200.0,271.73,271.73,271.43,271.69,2200.0
2024-11-21 12:05:00,271.86,272.31,271.72,272.31,1903.0,271.86,272.31,271.72,272.31,1903.0
2024-11-21 12:10:00,272.83,272.93,272.36,272.36,1702.0,272.83,272.93,272.36,272.36,1702.0
2024-11-21 12:15:00,272.59,273.13,272.58,273.09,2781.0,272.59,273.13,272.58,273.09,2781.0
2024-11-21 12:20:00,273.28,273.43,273.15,273.4,904.0,273.28,273.43,273.15,273.4,904.0
2024-11-21 12:25:00,273.46,273.64,272.98,273.31,4345.0,273.46,273.64,272.98,273.31,4345.0
2024-11-21 12:30:00,273.44,273.55,273.23,273.26,1100.0,273.44,273.55,273.23,273.26,1100.0
2024-11-21 12:35:00,273.06,273.18,272.85,273.18,625.0,273.06,273.18,272.85,273.18,625.0
2024-11-21 12:40:00,272.99,273.42,272.96,273.42,2356.0,272.99,273.42,272.96,273.42,2356.0
2024-11-21 12:45:00,273.45,273.75,273.37,273.59,1100.0,273.45,273.75,273.37,273.59,1100.0
2024-11-21 12:50:00,273.59,273.78,273.42,273.62,3000.0,273.59,273.78,273.42,273.62,3000.0
2024-11-21 12:55:00,273.79,274.05,272.47,272.72,8908.0,273.79,274.05,272.47,272.72,8908.0
2024-11-21 13:00:00,272.68,272.88,272.67,272.68,1482.0,272.68,272.88,272.67,272.68,1482.0
2024-11-21 13:05:00,272.53,272.95,272.53,272.72,5865.0,272.53,272.95,272.53,272.72,5865.0
2024-11-21 13:10:00,272.68,272.8,272.39,272.62,4733.0,272.68,272.8,272.39,272.62,4733.0
2024-11-21 13:15:00,272.39,272.41,272.05,272.19,4077.0,272.39,272.41,272.05,272.19,4077.0
2024-11-21 13:20:00,272.13,272.57,272.13,272.39,6202.0,272.13,272.57,272.13,272.39,6202.0
2024-11-21 13:25:00,272.37,272.66,271.38,271.84,6093.0,272.37,272.66,271.38,271.84,6093.0
2024-11-21 13:30:00,272.02,272.38,271.9,272.31,1892.0,272.02,272.38,271.9,272.31,1892.0
2024-11-21 13:35:00,272.21,272.22,272.12,272.12,1164.0,272.21,272.22,272.12,272.12,1164.0
2024-11-21 13:40:00,272.32,272.43,272.03,272.18,7100.0,272.32,272.43,272.03,272.18,7100.0
2024-11-21 13:45:00,272.37,273.02,272.15,272.8,5687.0,272.37,273.02,272.15,272.8,5687.0
2024-11-21 13:50:00,272.85,273.1,272.42,272.42,5841.0,272.85,273.1,272.42,272.42,5841.0
2024-11-21 13:55:00,272.48,272.48,272.01,272.34,2579.0,272.48,272.48,272.01,272.34,2579.0
2024-11-21 14:00:00,272.66,272.83,272.65,272.67,3018.0,272.66,272.83,272.65,272.67,3018.0
2024-11-21 14:05:00,272.68,272.68,271.89,272.19,5348.0,272.68,272.68,271.89,272.19,5348.0
2024-11-21 14:10:00,272.16,272.19,271.21,271.21,3934.0,272.16,272.19,271.21,271.21,3934.0
2024-11-21 14:15:00,271.49,271.49,271.22,271.25,1200.0,271.49,271.49,271.22,271.25,1200.0
2024-11-21 14:20:00,271.26,271.81,271.26,271.44,6009.0,271.26,271.81,271.26,271.44,6009.0
2024-11-21 14:25:00,271.44,271.62,270.68,270.97,15333.0,271.44,271.62,270.68,270.97,15333.0
2024-11-21 14:30:00,271.18,271.42,270.88,270.9,4660.0,271.18,271.42,270.88,270.9,4660.0
2024-11-21 14:35:00,270.92,270.96,270.62,270.62,1200.0,270.92,270.96,270.62,270.62,1200.0
2024-11-21 14:40:00,270.7,270.82,270.17,270.52,4855.0,270.7,270.82,270.17,270.52,4855.0
2024-11-21 14:45:00,270.53,270.88,270.33,270.33,19598.0,270.53,270.88,270.33,270.33,19598.0
2024-11-21 14:50:00,270.28,270.32,269.87,269.93,9778.0,270.28,270.32,269.87,269.93,9778.0
2024-11-21 14:55:00,269.95,270.16,269.79,270.1,6739.0,269.95,270.16,269.79,270.1,6739.0
2024-11-21 15:00:00,270.11,270.21,269.79,269.88,3473.0,270.11,270.21,269.79,269.88,3473.0
2024-11-21 15:05:00,269.84,270.42,269.83,270.29,8077.0,269.84,270.42,269.83,270.29,8077.0
2024-11-21 15:10:00,270.21,270.42,270.12,270.33,6871.0,270.21,270.42,270.12,270.33,6871.0
2024-11-21 15:15:00,270.36,270.66,270.35,270.4,2518.0,270.36,270.66,270.35,270.4,2518.0
2024-11-21 15:20:00,270.56,270.76,270.5,270.53,6945.0,270.56,270.76,270.5,270.53,6945.0
2024-11-21 15:25:00,270.43,270.78,270.43,270.63,5708.0,270.43,270.78,270.43,270.63,5708.0
2024-11-21 15:30:00,270.68,270.98,270.63,270.63,3135.0,270.68,270.98,270.63,270.63,3135.0
2024-11-21 15:35:00,270.69,270.86,270.52,270.66,6801.0,270.69,270.86,270.52,270.66,6801.0
2024-11-21 15:40:00,270.75,271.49,270.69,271.42,15087.0,270.75,271.49,270.69,271.42,15087.0
2024-11-21 15:45:00,271.34,271.42,271.0,271.06,9895.0,271.34,271.42,271.0,271.06,9895.0
2024-11-21 15:50:00,271.21,272.22,271.06,272.14,31699.0,271.21,272.22,271.06,272.14,31699.0
2024-11-21 15:55:00,272.07,273.1,272.07,272.87,79171.0,272.07,273.1,272.07,272.87,79171.0
2024-11-22 09:30:00,280.0,287.92,279.03,285.3,58877.0,280.0,287.92,279.03,285.3,58877.0
2024-11-22 09:35:00,284.75,285.56,279.31,279.57,30349.0,284.75,285.56,279.31,279.57,30349.0
2024-11-22 09:40:00,279.82,283.93,278.62,283.04,20695.0,279.82,283.93,278.62,283.04,20695.0
2024-11-22 09:45:00,282.45,284.25,282.31,283.22,15046.0,282.45,284.25,282.31,283.22,15046.0
2024-11-22 09:50:00,283.22,285.59,283.17,285.12,14112.0,283.22,285.59,283.17,285.12,14112.0
2024-11-22 09:55:00,285.83,285.83,283.79,283.97,6798.0,285.83,285.83,283.79,283.97,6798.0
2024-11-22 10:00:00,283.29,284.76,282.75,282.78,8055.0,283.29,284.76,282.75,282.78,8055.0
2024-11-22 10:05:00,282.78,285.0,282.77,284.79,8276.0,282.78,285.0,282.77,284.79,8276.0
2024-11-22 10:10:00,284.65,284.65,283.19,284.55,6700.0,284.65,284.65,283.19,284.55,6700.0
2024-11-22 10:15:00,284.13,285.13,284.13,285.12,5630.0,284.13,285.13,284.13,285.12,5630.0
2024-11-22 10:20:00,284.8,284.8,283.68,284.69,5720.0,284.8,284.8,283.68,284.69,5720.0
2024-11-22 10:25:00,284.45,284.9,282.92,283.26,24345.0,284.45,284.9,282.92,283.26,24345.0
2024-11-22 10:30:00,283.56,285.18,283.54,285.18,3224.0,283.56,285.18,283.54,285.18,3224.0
2024-11-22 10:35:00,285.06,285.27,284.59,284.83,8541.0,285.06,285.27,284.59,284.83,8541.0
2024-11-22 10:40:00,284.83,285.56,284.64,285.43,6550.0,284.83,285.56,284.64,285.43,6550.0
2024-11-22 10:45:00,285.53,285.66,285.18,285.23,4142.0,285.53,285.66,285.18,285.23,4142.0
2024-11-22 10:50:00,285.56,285.76,285.12,285.29,3119.0,285.56,285.76,285.12,285.29,3119.0
2024-11-22 10:55:00,285.29,286.71,285.29,286.6,11595.0,285.29,286.71,285.29,286.6,11595.0
2024-11-22 11:00:00,287.2,287.45,286.86,287.25,3747.0,287.2,287.45,286.86,287.25,3747.0
2024-11-22 11:05:00,287.32,287.49,287.0,287.16,11043.0,287.32,287.49,287.0,287.16,11043.0
2024-11-22 11:10:00,286.89,287.6,286.88,287.34,2229.0,286.89,287.6,286.88,287.34,2229.0
2024-11-22 11:15:00,287.84,287.84,287.02,287.13,7572.0,287.84,287.84,287.02,287.13,7572.0
2024-11-22 11:20:00,287.17,287.17,285.37,286.14,19695.0,287.17,287.17,285.37,286.14,19695.0
2024-11-22 11:25:00,286.0,286.99,285.6,285.6,11584.0,286.0,286.99,285.6,285.6,11584.0
2024-11-22 11:30:00,285.98,286.17,285.64,286.0,4816.0,285.98,286.17,285.64,286.0,4816.0
2024-11-22 11:35:00,285.67,287.16,285.67,286.73,6730.0,285.67,287.16,285.67,286.73,6730.0
2024-11-22 11:40:00,286.72,286.86,285.99,286.07,7862.0,286.72,286.86,285.99,286.07,7862.0
2024-11-22 11:45:00,286.06,286.78,286.06,286.61,4679.0,286.06,286.78,286.06,286.61,4679.0
2024-11-22 11:50:00,286.55,287.35,286.5,286.77,4341.0,286.55,287.35,286.5,286.77,4341.0
2024-11-22 11:55:00,287.0,287.62,286.78,287.62,3614.0,287.0,287.62,286.78,287.62,3614.0
2024-11-22 12:00:00,287.29,287.67,286.98,287.67,6462.0,287.29,287.67,286.98,287.67,6462.0
2024-11-22 12:05:00,287.51,287.83,286.94,287.08,8139.0,287.51,287.83,286.94,287.08,8139.0
2024-11-22 12:10:00,287.26,287.86,287.0,287.71,7784.0,287.26,287.86,287.0,287.71,7784.0
2024-11-22 12:15:00,287.91,288.98,287.91,288.85,9957.0,287.91,288.98,287.91,288.85,9957.0
2024-11-22 12:20:00,288.84,288.84,288.26,288.54,8043.0,288.84,288.84,288.26,288.54,8043.0
2024-11-22 12:25:00,288.54,288.98,287.58,287.99,4584.0,288.54,288.98,287.58,287.99,4584.0
2024-11-22 12:30:00,288.05,288.41,287.3,287.44,7541.0,288.05,288.41,287.3,287.44,7541.0
2024-11-22 12:35:00,287.26,287.29,285.8,286.27,12464.0,287.26,287.29,285.8,286.27,12464.0
2024-11-22 12:40:00,286.02,286.76,285.78,286.32,8856.0,286.02,286.76,285.78,286.32,8856.0
2024-11-22 12:45:00,286.32,286.65,285.99,286.32,8312.0,286.32,286.65,285.99,286.32,8312.0
2024-11-22 12:50:00,286.33,286.83,285.28,286.73,8959.0,286.33,286.83,285.28,286.73,8959.0
2024-11-22 12:55:00,287.0,287.24,286.37,286.74,4789.0,287.0,287.24,286.37,286.74,4789.0
2024-11-22 13:00:00,286.48,287.19,286.48,287.01,2642.0,286.48,287.19,286.48,287.01,2642.0
2024-11-22 13:05:00,287.21,287.61,286.73,287.5,3847.0,287.21,287.61,286.73,287.5,3847.0
2024-11-22 13:10:00,287.61,287.74,287.27,287.28,2719.0,287.61,287.74,287.27,287.28,2719.0
2024-11-22 13:15:00,287.28,287.28,286.73,287.05,2746.0,287.28,287.28,286.73,287.05,2746.0
2024-11-22 13:20:00,287.04,287.13,287.0,287.07,900.0,287.04,287.13,287.0,287.07,900.0
2024-11-22 13:25:00,287.3,287.32,285.8,285.92,4754.0,287.3,287.32,285.8,285.92,4754.0
2024-11-22 13:30:00,285.92,286.53,285.92,286.35,20166.0,285.92,286.53,285.92,286.35,20166.0
2024-11-22 13:35:00,286.21,286.4,285.57,285.81,10775.0,286.21,286.4,285.57,285.81,10775.0
2024-11-22 13:40:00,285.99,286.61,285.81,286.61,3247.0,285.99,286.61,285.81,286.61,3247.0
2024-11-22 13:45:00,286.54,286.84,285.94,286.06,3400.0,286.54,286.84,285.94,286.06,3400.0
2024-11-22 13:50:00,286.06,286.07,285.32,285.42,3722.0,286.06,286.07,285.32,285.42,3722.0
2024-11-22 13:55:00,285.48,285.77,285.35,285.47,3062.0,285.48,285.77,285.35,285.47,3062.0
2024-11-22 14:00:00,285.38,285.39,284.75,285.02,6800.0,285.38,285.39,284.75,285.02,6800.0
2024-11-22 14:05:00,285.04,285.17,284.82,284.9,1500.0,285.04,285.17,284.82,284.9,1500.0
2024-11-22 14:10:00,285.14,285.14,284.68,284.79,3000.0,285.14,285.14,284.68,284.79,3000.0
2024-11-22 14:15:00,284.94,285.76,284.76,285.56,6536.0,284.94,285.76,284.76,285.56,6536.0
2024-11-22 14:20:00,285.69,286.49,285.5,286.21,5724.0,285.69,286.49,285.5,286.21,5724.0
2024-11-22 14:25:00,286.23,286.29,285.73,286.12,3710.0,286.23,286.29,285.73,286.12,3710.0
2024-11-22 14:30:00,285.87,286.01,285.56,285.82,6142.0,285.87,286.01,285.56,285.82,6142.0
2024-11-22 14:35:00,285.75,286.04,285.66,286.04,5002.0,285.75,286.04,285.66,286.04,5002.0
2024-11-22 14:40:00,285.93,286.01,284.63,285.52,15337.0,285.93,286.01,284.63,285.52,15337.0
2024-11-22 14:45:00,285.34,285.93,285.31,285.72,5396.0,285.34,285.93,285.31,285.72,5396.0
2024-11-22 14:50:00,285.72,286.02,285.29,286.02,8368.0,285.72,286.02,285.29,286.02,8368.0
2024-11-22 14:55:00,285.7,285.8,285.47,285.5,5040.0,285.7,285.8,285.47,285.5,5040.0
2024-11-22 15:00:00,285.4,285.49,284.58,284.63,16959.0,285.4,285.49,284.58,284.63,16959.0
2024-11-22 15:05:00,284.63,285.02,284.63,284.91,5981.0,284.63,285.02,284.63,284.91,5981.0
2024-11-22 15:10:00,284.85,285.41,284.83,285.3,10400.0,284.85,285.41,284.83,285.3,10400.0
2024-11-22 15:15:00,285.32,285.64,285.32,285.63,2010.0,285.32,285.64,285.32,285.63,2010.0
2024-11-22 15:20:00,285.78,286.33,285.78,286.03,12112.0,285.78,286.33,285.78,286.03,12112.0
2024-11-22 15:25:00,286.07,286.45,286.06,286.36,3080.0,286.07,286.45,286.06,286.36,3080.0
2024-11-22 15:30:00,286.28,286.48,285.89,286.0,11188.0,286.28,286.48,285.89,286.0,11188.0
2024-11-22 15:35:00,286.0,286.39,285.23,285.23,16425.0,286.0,286.39,285.23,285.23,16425.0
2024-11-22 15:40:00,285.26,285.82,285.13,285.66,11918.0,285.26,285.82,285.13,285.66,11918.0
2024-11-22 15:45:00,285.76,286.25,285.71,285.72,16965.0,285.76,286.25,285.71,285.72,16965.0
2024-11-22 15:50:00,285.86,287.02,285.84,287.02,22819.0,285.86,287.02,285.84,287.02,22819.0
2024-11-22 15:55:00,287.08,287.26,286.01,286.12,77102.0,287.08,287.26,286.01,286.12,77102.0
2024-11-25 09:30:00,294.78,295.37,291.5,292.48,39297.0,294.78,295.37,291.5,292.48,39297.0
2024-11-25 09:35:00,292.08,295.72,292.08,295.19,22594.0,292.08,295.72,292.08,295.19,22594.0
2024-11-25 09:40:00,295.04,296.12,293.02,295.85,16506.0,295.04,296.12,293.02,295.85,16506.0
2024-11-25 09:45:00,295.53,296.29,294.7,295.57,9636.0,295.53,296.29,294.7,295.57,9636.0
2024-11-25 09:50:00,295.46,295.73,294.2,294.78,15044.0,295.46,295.73,294.2,294.78,15044.0
2024-11-25 09:55:00,294.91,294.91,293.7,293.7,36995.0,294.91,294.91,293.7,293.7,36995.0
2024-11-25 10:00:00,293.85,294.35,292.7,293.95,19651.0,293.85,294.35,292.7,293.95,19651.0
2024-11-25 10:05:00,293.95,295.76,293.68,295.54,23059.0,293.95,295.76,293.68,295.54,23059.0
2024-11-25 10:10:00,295.25,295.41,293.96,295.0,15146.0,295.25,295.41,293.96,295.0,15146.0
2024-11-25 10:15:00,295.0,295.89,294.47,295.49,31881.0,295.0,295.89,294.47,295.49,31881.0
2024-11-25 10:20:00,295.59,296.19,295.15,295.85,10328.0,295.59,296.19,295.15,295.85,10328.0
2024-11-25 10:25:00,296.11,296.35,295.47,295.78,10370.0,296.11,296.35,295.47,295.78,10370.0
2024-11-25 10:30:00,295.78,297.39,295.42,297.27,23211.0,295.78,297.39,295.42,297.27,23211.0
2024-11-25 10:35:00,297.44,297.58,296.37,296.37,10039.0,297.44,297.58,296.37,296.37,10039.0
2024-11-25 10:40:00,296.51,297.55,296.29,296.91,10039.0,296.51,297.55,296.29,296.91,10039.0
2024-11-25 10:45:00,296.94,297.81,296.9,297.68,9858.0,296.94,297.81,296.9,297.68,9858.0
2024-11-25 10:50:00,297.4,297.79,297.17,297.52,8893.0,297.4,297.79,297.17,297.52,8893.0
2024-11-25 10:55:00,297.75,298.52,297.41,298.3,11963.0,297.75,298.52,297.41,298.3,11963.0
2024-11-25 11:00:00,298.3,298.3,297.34,297.34,8041.0,298.3,298.3,297.34,297.34,8041.0
2024-11-25 11:05:00,297.37,297.61,296.48,297.28,28552.0,297.37,297.61,296.48,297.28,28552.0
2024-11-25 11:10:00,297.14,297.46,296.92,297.19,6144.0,297.14,297.46,296.92,297.19,6144.0
2024-11-25 11:15:00,296.96,298.7,296.96,298.7,12636.0,296.96,298.7,296.96,298.7,12636.0
2024-11-25 11:20:00,298.43,298.89,297.66,297.94,5097.0,298.43,298.89,297.66,297.94,5097.0
2024-11-25 11:25:00,297.62,297.85,296.55,296.68,7211.0,297.62,297.85,296.55,296.68,7211.0
2024-11-25 11:30:00,296.56,296.64,295.85,296.34,8607.0,296.56,296.64,295.85,296.34,8607.0
2024-11-25 11:35:00,296.34,296.34,295.72,296.01,2660.0,296.34,296.34,295.72,296.01,2660.0
2024-11-25 11:40:00,295.91,297.0,295.91,296.53,5591.0,295.91,297.0,295.91,296.53,5591.0
2024-11-25 11:45:00,296.51,296.75,296.02,296.02,3800.0,296.51,296.75,296.02,296.02,3800.0
2024-11-25 11:50:00,296.22,296.41,295.45,296.16,27665.0,296.22,296.41,295.45,296.16,27665.0
2024-11-25 11:55:00,296.07,296.24,295.44,295.75,5292.0,296.07,296.24,295.44,295.75,5292.0
2024-11-25 12:00:00,295.75,296.2,295.57,295.97,11076.0,295.75,296.2,295.57,295.97,11076.0
2024-11-25 12:05:00,296.1,296.12,295.73,296.1,1677.0,296.1,296.12,295.73,296.1,1677.0
2024-11-25 12:10:00,296.0,296.51,294.96,295.26,8219.0,296.0,296.51,294.96,295.26,8219.0
2024-11-25 12:15:00,295.25,295.26,294.32,294.59,9484.0,295.25,295.26,294.32,294.59,9484.0
2024-11-25 12:20:00,294.57,294.78,294.05,294.26,5363.0,294.57,294.78,294.05,294.26,5363.0
2024-11-25 12:25:00,294.28,294.62,293.9,294.13,7630.0,294.28,294.62,293.9,294.13,7630.0
2024-11-25 12:30:00,294.17,294.35,293.56,293.56,7968.0,294.17,294.35,293.56,293.56,7968.0
2024-11-25 12:35:00,293.59,294.27,293.54,294.05,17686.0,293.59,294.27,293.54,294.05,17686.0
2024-11-25 12:40:00,294.17,294.54,294.0,294.05,5189.0,294.17,294.54,294.0,294.05,5189.0
2024-11-25 12:45:00,294.24,294.58,293.78,294.5,8528.0,294.24,294.58,293.78,294.5,8528.0
2024-11-25 12:50:00,294.5,295.72,294.5,295.55,6030.0,294.5,295.72,294.5,295.55,6030.0
2024-11-25 12:55:00,295.31,295.61,295.12,295.48,7195.0,295.31,295.61,295.12,295.48,7195.0
2024-11-25 13:00:00,295.5,295.93,295.48,295.76,5054.0,295.5,295.93,295.48,295.76,5054.0
2024-11-25 13:05:00,295.76,295.85,295.32,295.32,4627.0,295.76,295.85,295.32,295.32,4627.0
2024-11-25 13:10:00,295.56,296.23,295.31,296.23,8936.0,295.56,296.23,295.31,296.23,8936.0
2024-11-25 13:15:00,296.45,296.45,295.9,296.06,3687.0,296.45,296.45,295.9,296.06,3687.0
2024-11-25 13:20:00,295.94,296.2,295.53,296.15,12443.0,295.94,296.2,295.53,296.15,12443.0
2024-11-25 13:25:00,296.15,296.15,295.89,295.89,2124.0,296.15,296.15,295.89,295.89,2124.0
2024-11-25 13:30:00,295.74,295.85,294.92,294.93,13213.0,295.74,295.85,294.92,294.93,13213.0
2024-11-25 13:35:00,295.03,295.29,294.04,294.05,12680.0,295.03,295.29,294.04,294.05,12680.0
2024-11-25 13:40:00,294.31,294.41,293.56,293.62,30497.0,294.31,294.41,293.56,293.62,30497.0
2024-11-25 13:45:00,293.74,294.39,293.53,294.16,16340.0,293.74,294.39,293.53,294.16,16340.0
2024-11-25 13:50:00,294.25,294.29,292.78,293.25,17141.0,294.25,294.29,292.78,293.25,17141.0
2024-11-25 13:55:00,293.19,293.7,292.89,293.47,11415.0,293.19,293.7,292.89,293.47,11415.0
2024-11-25 14:00:00,293.41,294.08,293.41,293.65,14928.0,293.41,294.08,293.41,293.65,14928.0
2024-11-25 14:05:00,293.76,294.23,293.18,294.0,13579.0,293.76,294.23,293.18,294.0,13579.0
2024-11-25 14:10:00,293.93,294.1,293.4,293.58,14739.0,293.93,294.1,293.4,293.58,14739.0
2024-11-25 14:15:00,293.55,293.84,293.14,293.55,9813.0,293.55,293.84,293.14,293.55,9813.0
2024-11-25 14:20:00,293.78,293.81,292.64,292.68,17573.0,293.78,293.81,292.64,292.68,17573.0
2024-11-25 14:25:00,292.87,292.87,292.31,292.48,10563.0,292.87,292.87,292.31,292.48,10563.0
2024-11-25 14:30:00,292.38,292.62,292.13,292.36,18918.0,292.38,292.62,292.13,292.36,18918.0
2024-11-25 14:35:00,292.36,292.56,292.11,292.16,10662.0,292.36,292.56,292.11,292.16,10662.0
2024-11-25 14:40:00,292.39,293.07,292.18,292.85,10986.0,292.39,293.07,292.18,292.85,10986.0
2024-11-25 14:45:00,292.82,293.42,292.56,293.42,35667.0,292.82,293.42,292.56,293.42,35667.0
2024-11-25 14:50:00,293.31,293.5,292.87,293.06,6819.0,293.31,293.5,292.87,293.06,6819.0
2024-11-25 14:55:00,293.05,293.38,292.71,292.85,17603.0,293.05,293.38,292.71,292.85,17603.0
2024-11-25 15:00:00,293.04,293.04,292.3,292.6,6588.0,293.04,293.04,292.3,292.6,6588.0
2024-11-25 15:05:00,292.69,292.8,292.5,292.76,9473.0,292.69,292.8,292.5,292.76,9473.0
2024-11-25 15:10:00,292.76,292.81,292.08,292.14,9551.0,292.76,292.81,292.08,292.14,9551.0
2024-11-25 15:15:00,292.07,292.4,292.0,292.18,8998.0,292.07,292.4,292.0,292.18,8998.0
2024-11-25 15:20:00,292.15,293.24,292.15,293.17,12411.0,292.15,293.24,292.15,293.17,12411.0
2024-11-25 15:25:00,293.04,293.43,292.89,293.43,9521.0,293.04,293.43,292.89,293.43,9521.0
2024-11-25 15:30:00,293.42,293.47,292.83,293.06,18168.0,293.42,293.47,292.83,293.06,18168.0
2024-11-25 15:35:00,293.2,293.39,292.7,292.7,15698.0,293.2,293.39,292.7,292.7,15698.0
2024-11-25 15:40:00,292.79,292.83,291.85,292.13,18149.0,292.79,292.83,291.85,292.13,18149.0
2024-11-25 15:45:00,292.13,292.31,291.37,291.78,23801.0,292.13,292.31,291.37,291.78,23801.0
2024-11-25 15:50:00,291.53,291.88,291.36,291.63,34898.0,291.53,291.88,291.36,291.63,34898.0
2024-11-25 15:55:00,291.53,292.07,291.21,291.74,134383.0,291.53,292.07,291.21,291.74,134383.0
2024-11-26 09:30:00,282.54,287.92,280.02,287.81,127506.0,282.54,287.92,280.02,287.81,127506.0
2024-11-26 09:35:00,287.34,289.01,285.62,285.97,24831.0,287.34,289.01,285.62,285.97,24831.0
2024-11-26 09:40:00,285.93,286.68,282.43,283.36,31423.0,285.93,286.68,282.43,283.36,31423.0
2024-11-26 09:45:00,284.11,284.68,280.21,281.14,41908.0,284.11,284.68,280.21,281.14,41908.0
2024-11-26 09:50:00,280.73,283.07,280.0,281.79,23865.0,280.73,283.07,280.0,281.79,23865.0
2024-11-26 09:55:00,281.79,283.41,281.41,281.83,8686.0,281.79,283.41,281.41,281.83,8686.0
2024-11-26 10:00:00,282.46,283.12,280.69,282.88,23484.0,282.46,283.12,280.69,282.88,23484.0
2024-11-26 10:05:00,282.48,285.44,282.48,284.3,9065.0,282.48,285.44,282.48,284.3,9065.0
2024-11-26 10:10:00,284.36,285.85,283.29,285.43,30156.0,284.36,285.85,283.29,285.43,30156.0
2024-11-26 10:15:00,285.67,287.36,285.66,285.8,12101.0,285.67,287.36,285.66,285.8,12101.0
2024-11-26 10:20:00,286.1,288.33,285.0,287.61,22793.0,286.1,288.33,285.0,287.61,22793.0
2024-11-26 10:25:00,287.59,287.69,286.26,286.57,8935.0,287.59,287.69,286.26,286.57,8935.0
2024-11-26 10:30:00,286.54,288.17,286.3,286.9,10249.0,286.54,288.17,286.3,286.9,10249.0
2024-11-26 10:35:00,287.04,289.39,286.59,288.34,11749.0,287.04,289.39,286.59,288.34,11749.0
2024-11-26 10:40:00,288.26,288.89,287.1,287.74,4345.0,288.26,288.89,287.1,287.74,4345.0
2024-11-26 10:45:00,287.75,287.75,287.11,287.65,2600.0,287.75,287.75,287.11,287.65,2600.0
2024-11-26 10:50:00,287.59,288.15,286.74,288.15,7103.0,287.59,288.15,286.74,288.15,7103.0
2024-11-26 10:55:00,288.39,289.07,287.46,287.85,6471.0,288.39,289.07,287.46,287.85,6471.0
2024-11-26 11:00:00,287.75,289.45,287.75,289.01,4877.0,287.75,289.45,287.75,289.01,4877.0
2024-11-26 11:05:00,289.03,289.21,287.79,288.14,8090.0,289.03,289.21,287.79,288.14,8090.0
2024-11-26 11:10:00,288.33,288.9,288.17,288.5,3400.0,288.33,288.9,288.17,288.5,3400.0
2024-11-26 11:15:00,288.71,289.26,288.0,289.23,6365.0,288.71,289.26,288.0,289.23,6365.0
2024-11-26 11:20:00,289.24,290.32,288.89,289.16,9653.0,289.24,290.32,288.89,289.16,9653.0
2024-11-26 11:25:00,289.3,289.43,288.3,288.3,16360.0,289.3,289.43,288.3,288.3,16360.0
2024-11-26 11:30:00,288.19,288.19,287.79,288.0,1515.0,288.19,288.19,287.79,288.0,1515.0
2024-11-26 11:35:00,287.92,289.22,287.86,289.02,3216.0,287.92,289.22,287.86,289.02,3216.0
2024-11-26 11:40:00,289.17,289.2,288.6,288.77,3866.0,289.17,289.2,288.6,288.77,3866.0
2024-11-26 11:45:00,289.09,289.23,288.41,288.58,3442.0,289.09,289.23,288.41,288.58,3442.0
2024-11-26 11:50:00,288.75,288.96,288.49,288.92,1301.0,288.75,288.96,288.49,288.92,1301.0
2024-11-26 11:55:00,289.2,290.0,289.01,289.68,4525.0,289.2,290.0,289.01,289.68,4525.0
2024-11-26 12:00:00,289.5,289.5,288.64,288.85,1600.0,289.5,289.5,288.64,288.85,1600.0
2024-11-26 12:05:00,288.87,289.77,288.86,289.22,6538.0,288.87,289.77,288.86,289.22,6538.0
2024-11-26 12:10:00,289.54,289.54,288.35,288.35,3226.0,289.54,289.54,288.35,288.35,3226.0
2024-11-26 12:15:00,288.28,288.38,286.75,286.87,6974.0,288.28,288.38,286.75,286.87,6974.0
2024-11-26 12:20:00,286.98,287.04,286.44,286.67,4748.0,286.98,287.04,286.44,286.67,4748.0
2024-11-26 12:25:00,286.33,286.69,285.86,285.86,2153.0,286.33,286.69,285.86,285.86,2153.0
2024-11-26 12:30:00,285.75,286.27,285.68,286.0,4326.0,285.75,286.27,285.68,286.0,4326.0
2024-11-26 12:35:00,285.71,285.97,285.54,285.58,2672.0,285.71,285.97,285.54,285.58,2672.0
2024-11-26 12:40:00,285.6,286.28,285.6,286.07,7161.0,285.6,286.28,285.6,286.07,7161.0
2024-11-26 12:45:00,285.97,286.45,285.75,285.8,4589.0,285.97,286.45,285.75,285.8,4589.0
2024-11-26 12:50:00,285.89,285.9,285.69,285.78,2416.0,285.89,285.9,285.69,285.78,2416.0
2024-11-26 12:55:00,285.79,286.0,285.34,285.87,4687.0,285.79,286.0,285.34,285.87,4687.0
2024-11-26 13:00:00,285.8,285.8,284.82,285.38,2983.0,285.8,285.8,284.82,285.38,2983.0
2024-11-26 13:05:00,285.46,286.42,285.45,286.42,2669.0,285.46,286.42,285.45,286.42,2669.0
2024-11-26 13:10:00,286.42,286.76,286.02,286.75,6821.0,286.42,286.76,286.02,286.75,6821.0
2024-11-26 13:15:00,286.36,286.92,285.93,286.88,3394.0,286.36,286.92,285.93,286.88,3394.0
2024-11-26 13:20:00,286.6,286.67,286.35,286.36,1200.0,286.6,286.67,286.35,286.36,1200.0
2024-11-26 13:25:00,286.34,286.58,286.3,286.57,2823.0,286.34,286.58,286.3,286.57,2823.0
2024-11-26 13:30:00,286.83,287.15,286.38,287.04,5329.0,286.83,287.15,286.38,287.04,5329.0
2024-11-26 13:35:00,287.13,287.19,286.23,286.59,3708.0,287.13,287.19,286.23,286.59,3708.0
2024-11-26 13:40:00,286.62,287.2,286.62,286.76,3911.0,286.62,287.2,286.62,286.76,3911.0
2024-11-26 13:45:00,286.98,287.03,286.23,286.24,6033.0,286.98,287.03,286.23,286.24,6033.0
2024-11-26 13:50:00,286.03,286.37,285.36,285.49,4588.0,286.03,286.37,285.36,285.49,4588.0
2024-11-26 13:55:00,285.3,285.56,285.08,285.4,5501.0,285.3,285.56,285.08,285.4,5501.0
2024-11-26 14:00:00,285.05,285.8,284.94,285.18,6830.0,285.05,285.8,284.94,285.18,6830.0
2024-11-26 14:05:00,285.39,285.5,284.45,284.56,5839.0,285.39,285.5,284.45,284.56,5839.0
2024-11-26 14:10:00,284.65,285.35,284.32,285.35,6517.0,284.65,285.35,284.32,285.35,6517.0
2024-11-26 14:15:00,285.15,285.82,284.92,285.53,4437.0,285.15,285.82,284.92,285.53,4437.0
2024-11-26 14:20:00,285.57,285.84,285.04,285.04,11756.0,285.57,285.84,285.04,285.04,11756.0
2024-11-26 14:25:00,285.06,285.38,284.3,284.3,9932.0,285.06,285.38,284.3,284.3,9932.0
2024-11-26 14:30:00,284.42,284.71,284.3,284.47,8943.0,284.42,284.71,284.3,284.47,8943.0
2024-11-26 14:35:00,284.34,285.52,284.07,285.18,11298.0,284.34,285.52,284.07,285.18,11298.0
2024-11-26 14:40:00,285.09,285.19,284.6,284.94,4424.0,285.09,285.19,284.6,284.94,4424.0
2024-11-26 14:45:00,284.94,286.46,284.9,286.19,14810.0,284.94,286.46,284.9,286.19,14810.0
2024-11-26 14:50:00,286.31,287.32,286.31,287.0,8249.0,286.31,287.32,286.31,287.0,8249.0
2024-11-26 14:55:00,286.98,287.1,286.5,287.05,10126.0,286.98,287.1,286.5,287.05,10126.0
2024-11-26 15:00:00,287.21,287.29,286.47,286.75,6713.0,287.21,287.29,286.47,286.75,6713.0
2024-11-26 15:05:00,286.77,286.85,286.3,286.85,6728.0,286.77,286.85,286.3,286.85,6728.0
2024-11-26 15:10:00,286.54,287.14,286.3,287.12,5173.0,286.54,287.14,286.3,287.12,5173.0
2024-11-26 15:15:00,287.15,288.02,287.08,287.77,5773.0,287.15,288.02,287.08,287.77,5773.0
2024-11-26 15:20:00,287.61,287.85,287.38,287.38,2891.0,287.61,287.85,287.38,287.38,2891.0
2024-11-26 15:25:00,287.36,287.64,286.71,287.54,9691.0,287.36,287.64,286.71,287.54,9691.0
2024-11-26 15:30:00,287.63,287.64,286.72,286.82,16259.0,287.63,287.64,286.72,286.82,16259.0
2024-11-26 15:35:00,287.0,287.7,286.81,287.41,17077.0,287.0,287.7,286.81,287.41,17077.0
2024-11-26 15:40:00,287.29,287.69,287.25,287.65,10718.0,287.29,287.69,287.25,287.65,10718.0
2024-11-26 15:45:00,287.65,288.01,287.16,287.65,20092.0,287.65,288.01,287.16,287.65,20092.0
2024-11-26 15:50:00,287.57,288.31,287.41,287.97,24287.0,287.57,288.31,287.41,287.97,24287.0
2024-11-26 15:55:00,288.06,288.3,286.91,286.94,127038.0,288.06,288.3,286.91,286.94,127038.0
2024-11-27 09:30:00,285.0,287.1,284.9,285.8,17638.0,285.0,287.1,284.9,285.8,17638.0
2024-11-27 09:35:00,285.1,285.56,283.46,283.46,10708.0,285.1,285.56,283.46,283.46,10708.0
2024-11-27 09:40:00,284.28,285.88,283.88,285.66,12037.0,284.28,285.88,283.88,285.66,12037.0
2024-11-27 09:45:00,285.86,286.2,284.49,285.31,4800.0,285.86,286.2,284.49,285.31,4800.0
2024-11-27 09:50:00,285.68,286.77,285.19,286.64,5725.0,285.68,286.77,285.19,286.64,5725.0
2024-11-27 09:55:00,286.9,287.06,284.8,285.25,3037.0,286.9,287.06,284.8,285.25,3037.0
2024-11-27 10:00:00,285.43,285.8,284.61,284.98,6036.0,285.43,285.8,284.61,284.98,6036.0
2024-11-27 10:05:00,285.36,285.37,284.4,284.65,6116.0,285.36,285.37,284.4,284.65,6116.0
2024-11-27 10:10:00,284.56,284.8,284.2,284.49,10744.0,284.56,284.8,284.2,284.49,10744.0
2024-11-27 10:15:00,284.58,284.73,283.62,284.31,7506.0,284.58,284.73,283.62,284.31,7506.0
2024-11-27 10:20:00,284.18,284.67,283.75,284.65,5899.0,284.18,284.67,283.75,284.65,5899.0
2024-11-27 10:25:00,284.65,285.9,284.64,285.9,1700.0,284.65,285.9,284.64,285.9,1700.0
2024-11-27 10:30:00,285.74,287.98,285.74,287.82,13172.0,285.74,287.98,285.74,287.82,13172.0
2024-11-27 10:35:00,287.94,288.27,287.37,287.59,11406.0,287.94,288.27,287.37,287.59,11406.0
2024-11-27 10:40:00,287.49,288.55,287.49,287.75,9646.0,287.49,288.55,287.49,287.75,9646.0
2024-11-27 10:45:00,287.76,288.08,287.19,287.68,8934.0,287.76,288.08,287.19,287.68,8934.0
2024-11-27 10:50:00,287.97,288.54,287.97,288.1,2970.0,287.97,288.54,287.97,288.1,2970.0
2024-11-27 10:55:00,288.0,288.22,287.8,288.07,2092.0,288.0,288.22,287.8,288.07,2092.0
2024-11-27 11:00:00,288.09,288.09,286.36,286.65,5454.0,288.09,288.09,286.36,286.65,5454.0
2024-11-27 11:05:00,286.65,286.67,285.99,286.18,3828.0,286.65,286.67,285.99,286.18,3828.0
2024-11-27 11:10:00,286.49,286.79,286.08,286.08,2867.0,286.49,286.79,286.08,286.08,2867.0
2024-11-27 11:15:00,286.31,287.01,286.17,286.89,2614.0,286.31,287.01,286.17,286.89,2614.0
2024-11-27 11:20:00,286.63,286.76,286.24,286.49,3199.0,286.63,286.76,286.24,286.49,3199.0
2024-11-27 11:25:00,286.17,286.53,286.14,286.16,5277.0,286.17,286.53,286.14,286.16,5277.0
2024-11-27 11:30:00,286.09,286.09,285.43,285.47,5430.0,286.09,286.09,285.43,285.47,5430.0
2024-11-27 11:35:00,285.63,286.13,285.63,286.02,2495.0,285.63,286.13,285.63,286.02,2495.0
2024-11-27 11:40:00,286.07,286.45,286.02,286.45,5310.0,286.07,286.45,286.02,286.45,5310.0
2024-11-27 11:45:00,286.42,286.88,286.01,286.83,4936.0,286.42,286.88,286.01,286.83,4936.0
2024-11-27 11:50:00,287.08,287.31,286.63,286.89,5568.0,287.08,287.31,286.63,286.89,5568.0
2024-11-27 11:55:00,287.1,287.24,286.79,286.93,3280.0,287.1,287.24,286.79,286.93,3280.0
2024-11-27 12:00:00,287.09,287.51,286.84,287.38,2558.0,287.09,287.51,286.84,287.38,2558.0
2024-11-27 12:05:00,287.58,287.58,287.21,287.4,3725.0,287.58,287.58,287.21,287.4,3725.0
2024-11-27 12:10:00,287.45,288.02,287.45,288.02,4116.0,287.45,288.02,287.45,288.02,4116.0
2024-11-27 12:15:00,288.02,288.02,287.28,287.6,5145.0,288.02,288.02,287.28,287.6,5145.0
2024-11-27 12:20:00,287.7,287.92,287.29,287.7,4288.0,287.7,287.92,287.29,287.7,4288.0
2024-11-27 12:25:00,287.62,287.71,287.5,287.63,500.0,287.62,287.71,287.5,287.63,500.0
2024-11-27 12:30:00,287.53,288.16,287.49,288.15,2998.0,287.53,288.16,287.49,288.15,2998.0
2024-11-27 12:35:00,288.31,288.31,287.96,287.97,3355.0,288.31,288.31,287.96,287.97,3355.0
2024-11-27 12:40:00,288.09,288.24,287.96,287.96,1593.0,288.09,288.24,287.96,287.96,1593.0
2024-11-27 12:45:00,287.85,287.9,287.32,287.68,4262.0,287.85,287.9,287.32,287.68,4262.0
2024-11-27 12:50:00,287.97,288.36,287.97,288.28,3205.0,287.97,288.36,287.97,288.28,3205.0
2024-11-27 12:55:00,288.35,288.46,287.88,288.43,6204.0,288.35,288.46,287.88,288.43,6204.0
2024-11-27 13:00:00,288.3,288.4,288.3,288.4,3562.0,288.3,288.4,288.3,288.4,3562.0
2024-11-27 13:05:00,288.4,288.74,288.34,288.54,2232.0,288.4,288.74,288.34,288.54,2232.0
2024-11-27 13:10:00,288.73,289.06,288.67,289.01,4312.0,288.73,289.06,288.67,289.01,4312.0
2024-11-27 13:15:00,289.17,289.32,288.92,289.13,3976.0,289.17,289.32,288.92,289.13,3976.0
2024-11-27 13:20:00,288.98,289.24,288.96,289.15,4146.0,288.98,289.24,288.96,289.15,4146.0
2024-11-27 13:25:00,289.15,289.51,288.85,288.85,4326.0,289.15,289.51,288.85,288.85,4326.0
2024-11-27 13:30:00,288.99,289.31,288.98,289.31,2946.0,288.99,289.31,288.98,289.31,2946.0
2024-11-27 13:35:00,289.43,289.84,289.4,289.84,1500.0,289.43,289.84,289.4,289.84,1500.0
2024-11-27 13:40:00,289.75,289.95,289.44,289.9,3780.0,289.75,289.95,289.44,289.9,3780.0
2024-11-27 13:45:00,289.93,290.46,289.85,290.03,8474.0,289.93,290.46,289.85,290.03,8474.0
2024-11-27 13:50:00,290.17,290.34,289.89,290.12,4148.0,290.17,290.34,289.89,290.12,4148.0
2024-11-27 13:55:00,290.29,290.52,290.29,290.52,900.0,290.29,290.52,290.29,290.52,900.0
2024-11-27 14:00:00,290.37,290.71,290.37,290.55,2568.0,290.37,290.71,290.37,290.55,2568.0
2024-11-27 14:05:00,290.69,290.9,290.31,290.36,5758.0,290.69,290.9,290.31,290.36,5758.0
2024-11-27 14:10:00,290.61,291.05,290.3,291.05,4595.0,290.61,291.05,290.3,291.05,4595.0
2024-11-27 14:15:00,290.86,291.05,290.86,290.86,711.0,290.86,291.05,290.86,290.86,711.0
2024-11-27 14:20:00,290.86,290.86,289.19,289.74,16259.0,290.86,290.86,289.19,289.74,16259.0
2024-11-27 14:25:00,289.74,290.02,289.74,289.81,932.0,289.74,290.02,289.74,289.81,932.0
2024-11-27 14:30:00,290.02,290.07,289.85,290.06,2700.0,290.02,290.07,289.85,290.06,2700.0
2024-11-27 14:35:00,290.1,290.21,289.77,289.9,5862.0,290.1,290.21,289.77,289.9,5862.0
2024-11-27 14:40:00,289.98,290.57,289.95,290.56,4502.0,289.98,290.57,289.95,290.56,4502.0
2024-11-27 14:45:00,290.4,290.42,290.05,290.23,2187.0,290.4,290.42,290.05,290.23,2187.0
2024-11-27 14:50:00,290.17,290.28,290.13,290.21,3843.0,290.17,290.28,290.13,290.21,3843.0
2024-11-27 14:55:00,290.21,290.29,290.07,290.19,6813.0,290.21,290.29,290.07,290.19,6813.0
2024-11-27 15:00:00,290.14,290.33,290.13,290.21,2319.0,290.14,290.33,290.13,290.21,2319.0
2024-11-27 15:05:00,290.22,290.82,290.22,290.54,4728.0,290.22,290.82,290.22,290.54,4728.0
2024-11-27 15:10:00,290.47,290.63,290.27,290.63,3807.0,290.47,290.63,290.27,290.63,3807.0
2024-11-27 15:15:00,290.58,290.65,290.34,290.6,5014.0,290.58,290.65,290.34,290.6,5014.0
2024-11-27 15:20:00,290.6,291.36,290.6,291.07,8401.0,290.6,291.36,290.6,291.07,8401.0
2024-11-27 15:25:00,291.19,291.57,290.77,291.57,8082.0,291.19,291.57,290.77,291.57,8082.0
2024-11-27 15:30:00,291.37,291.51,291.06,291.51,6924.0,291.37,291.51,291.06,291.51,6924.0
2024-11-27 15:35:00,291.51,291.62,291.18,291.49,11108.0,291.51,291.62,291.18,291.49,11108.0
2024-11-27 15:40:00,291.7,291.78,291.33,291.45,18046.0,291.7,291.78,291.33,291.45,18046.0
2024-11-27 15:45:00,291.45,291.7,291.0,291.0,21880.0,291.45,291.7,291.0,291.0,21880.0
2024-11-27 15:50:00,291.0,291.08,289.33,289.42,47204.0,291.0,291.08,289.33,289.42,47204.0
2024-11-27 15:55:00,289.4,289.84,288.17,288.46,155194.0,289.4,289.84,288.17,288.46,155194.0
2024-11-29 09:30:00,286.16,288.45,286.16,288.45,9354.0,286.16,288.45,286.16,288.45,9354.0
2024-11-29 09:35:00,288.45,289.0,286.28,286.28,4281.0,288.45,289.0,286.28,286.28,4281.0
2024-11-29 09:40:00,286.06,286.33,284.65,285.63,3172.0,286.06,286.33,284.65,285.63,3172.0
2024-11-29 09:45:00,285.15,285.38,283.95,284.15,8735.0,285.15,285.38,283.95,284.15,8735.0
2024-11-29 09:50:00,284.15,284.69,283.61,284.5,6669.0,284.15,284.69,283.61,284.5,6669.0
2024-11-29 09:55:00,284.5,284.99,282.2,284.17,6919.0,284.5,284.99,282.2,284.17,6919.0
2024-11-29 10:00:00,283.12,284.42,282.39,282.43,6945.0,283.12,284.42,282.39,282.43,6945.0
2024-11-29 10:05:00,282.64,282.81,281.16,281.95,9722.0,282.64,282.81,281.16,281.95,9722.0
2024-11-29 10:10:00,281.72,282.5,281.05,281.8,10739.0,281.72,282.5,281.05,281.8,10739.0
2024-11-29 10:15:00,281.98,281.98,280.74,280.98,6542.0,281.98,281.98,280.74,280.98,6542.0
2024-11-29 10:20:00,280.77,281.98,280.56,281.55,5243.0,280.77,281.98,280.56,281.55,5243.0
2024-11-29 10:25:00,281.62,281.79,280.26,280.89,12919.0,281.62,281.79,280.26,280.89,12919.0
2024-11-29 10:30:00,281.12,281.38,279.37,280.27,10306.0,281.12,281.38,279.37,280.27,10306.0
2024-11-29 10:35:00,280.28,281.1,280.23,281.1,3590.0,280.28,281.1,280.23,281.1,3590.0
2024-11-29 10:40:00,281.03,281.68,280.95,281.51,7311.0,281.03,281.68,280.95,281.51,7311.0
2024-11-29 10:45:00,281.68,282.48,281.68,281.86,7567.0,281.68,282.48,281.68,281.86,7567.0
2024-11-29 10:50:00,281.82,282.07,281.58,282.07,2038.0,281.82,282.07,281.58,282.07,2038.0
2024-11-29 10:55:00,282.11,282.97,281.85,282.75,3876.0,282.11,282.97,281.85,282.75,3876.0
2024-11-29 11:00:00,282.71,283.15,282.45,283.15,4231.0,282.71,283.15,282.45,283.15,4231.0
2024-11-29 11:05:00,282.87,282.88,281.89,282.16,4912.0,282.87,282.88,281.89,282.16,4912.0
2024-11-29 11:10:00,282.4,282.4,281.55,281.77,4446.0,282.4,282.4,281.55,281.77,4446.0
2024-11-29 11:15:00,281.94,282.25,281.71,281.99,5929.0,281.94,282.25,281.71,281.99,5929.0
2024-11-29 11:20:00,282.1,282.35,282.03,282.27,3500.0,282.1,282.35,282.03,282.27,3500.0
2024-11-29 11:25:00,282.34,282.65,282.27,282.6,4207.0,282.34,282.65,282.27,282.6,4207.0
2024-11-29 11:30:00,282.72,282.78,281.96,282.19,7256.0,282.72,282.78,281.96,282.19,7256.0
2024-11-29 11:35:00,282.39,282.39,281.44,281.44,1865.0,282.39,282.39,281.44,281.44,1865.0
2024-11-29 11:40:00,281.57,282.2,281.52,282.04,4292.0,281.57,282.2,281.52,282.04,4292.0
2024-11-29 11:45:00,282.2,282.2,281.77,281.99,2780.0,282.2,282.2,281.77,281.99,2780.0
2024-11-29 11:50:00,282.02,282.05,281.7,282.05,3635.0,282.02,282.05,281.7,282.05,3635.0
2024-11-29 11:55:00,282.0,282.15,281.98,282.05,1202.0,282.0,282.15,281.98,282.05,1202.0
2024-11-29 12:00:00,282.16,282.49,282.05,282.26,6764.0,282.16,282.49,282.05,282.26,6764.0
2024-11-29 12:05:00,282.35,282.5,282.22,282.5,1631.0,282.35,282.5,282.22,282.5,1631.0
2024-11-29 12:10:00,282.47,282.47,281.83,282.13,6727.0,282.47,282.47,281.83,282.13,6727.0
2024-11-29 12:15:00,282.02,282.31,281.82,282.31,3877.0,282.02,282.31,281.82,282.31,3877.0
2024-11-29 12:20:00,282.22,282.34,282.05,282.15,2565.0,282.22,282.34,282.05,282.15,2565.0
2024-11-29 12:25:00,282.22,282.37,281.95,282.37,6220.0,282.22,282.37,281.95,282.37,6220.0
2024-11-29 12:30:00,282.36,283.2,282.36,283.03,13969.0,282.36,283.2,282.36,283.03,13969.0
2024-11-29 12:35:00,283.06,283.79,282.99,283.68,12001.0,283.06,283.79,282.99,283.68,12001.0
2024-11-29 12:40:00,283.81,284.28,283.63,284.03,11303.0,283.81,284.28,283.63,284.03,11303.0
2024-11-29 12:45:00,283.95,284.53,283.83,284.35,9481.0,283.95,284.53,283.83,284.35,9481.0
2024-11-29 12:50:00,284.28,284.5,283.13,283.49,22150.0,284.28,284.5,283.13,283.49,22150.0
2024-11-29 12:55:00,283.48,283.48,281.84,281.84,53444.0,283.48,283.48,281.84,281.84,53444.0
2024-12-02 09:30:00,286.21,291.13,284.91,291.13,25546.0,286.21,291.13,284.91,291.13,25546.0
2024-12-02 09:35:00,290.38,293.81,289.77,292.98,29783.0,290.38,293.81,289.77,292.98,29783.0
2024-12-02 09:40:00,292.84,295.0,292.03,292.78,18240.0,292.84,295.0,292.03,292.78,18240.0
2024-12-02 09:45:00,292.78,294.6,292.19,293.12,11938.0,292.78,294.6,292.19,293.12,11938.0
2024-12-02 09:50:00,293.26,295.53,292.89,295.5,12472.0,293.26,295.53,292.89,295.5,12472.0
2024-12-02 09:55:00,295.28,295.28,293.3,293.6,10640.0,295.28,295.28,293.3,293.6,10640.0
2024-12-02 10:00:00,293.38,296.19,292.39,294.76,18744.0,293.38,296.19,292.39,294.76,18744.0
2024-12-02 10:05:00,295.12,295.74,294.18,295.74,6786.0,295.12,295.74,294.18,295.74,6786.0
2024-12-02 10:10:00,295.37,296.35,295.37,296.01,7780.0,295.37,296.35,295.37,296.01,7780.0
2024-12-02 10:15:00,295.94,296.34,295.49,295.73,6121.0,295.94,296.34,295.49,295.73,6121.0
2024-12-02 10:20:00,295.92,297.42,295.59,297.38,25726.0,295.92,297.42,295.59,297.38,25726.0
2024-12-02 10:25:00,297.59,298.12,296.35,296.99,12813.0,297.59,298.12,296.35,296.99,12813.0
2024-12-02 10:30:00,296.67,297.58,295.42,295.61,8526.0,296.67,297.58,295.42,295.61,8526.0
2024-12-02 10:35:00,295.49,295.49,294.87,295.16,6159.0,295.49,295.49,294.87,295.16,6159.0
2024-12-02 10:40:00,295.16,295.66,294.81,294.82,19124.0,295.16,295.66,294.81,294.82,19124.0
2024-12-02 10:45:00,294.96,295.27,294.55,295.08,10324.0,294.96,295.27,294.55,295.08,10324.0
2024-12-02 10:50:00,295.35,295.57,295.0,295.08,8694.0,295.35,295.57,295.0,295.08,8694.0
2024-12-02 10:55:00,295.19,295.76,295.19,295.73,5714.0,295.19,295.76,295.19,295.73,5714.0
2024-12-02 11:00:00,295.86,296.02,295.59,295.94,8083.0,295.86,296.02,295.59,295.94,8083.0
2024-12-02 11:05:00,295.99,296.29,295.88,296.04,6321.0,295.99,296.29,295.88,296.04,6321.0
2024-12-02 11:10:00,296.04,296.74,295.75,296.74,6617.0,296.04,296.74,295.75,296.74,6617.0
2024-12-02 11:15:00,296.62,296.62,296.12,296.12,3117.0,296.62,296.62,296.12,296.12,3117.0
2024-12-02 11:20:00,296.35,296.65,296.02,296.65,5000.0,296.35,296.65,296.02,296.65,5000.0
2024-12-02 11:25:00,296.39,296.65,296.0,296.47,5375.0,296.39,296.65,296.0,296.47,5375.0
2024-12-02 11:30:00,296.5,297.51,296.49,297.2,15958.0,296.5,297.51,296.49,297.2,15958.0
2024-12-02 11:35:00,297.13,297.17,296.79,296.97,4121.0,297.13,297.17,296.79,296.97,4121.0
2024-12-02 11:40:00,297.03,297.38,296.91,297.23,8342.0,297.03,297.38,296.91,297.23,8342.0
2024-12-02 11:45:00,297.17,297.37,296.98,297.13,1391.0,297.17,297.37,296.98,297.13,1391.0
2024-12-02 11:50:00,297.14,297.33,296.79,297.2,6011.0,297.14,297.33,296.79,297.2,6011.0
2024-12-02 11:55:00,297.35,297.35,296.0,296.45,4191.0,297.35,297.35,296.0,296.45,4191.0
2024-12-02 12:00:00,296.31,296.4,295.8,295.86,4353.0,296.31,296.4,295.8,295.86,4353.0
2024-12-02 12:05:00,296.03,296.08,295.75,295.78,3111.0,296.03,296.08,295.75,295.78,3111.0
2024-12-02 12:10:00,295.59,295.85,295.5,295.68,3085.0,295.59,295.85,295.5,295.68,3085.0
2024-12-02 12:15:00,295.68,295.68,294.81,294.97,3591.0,295.68,295.68,294.81,294.97,3591.0
2024-12-02 12:20:00,294.77,295.34,294.77,295.11,4323.0,294.77,295.34,294.77,295.11,4323.0
2024-12-02 12:25:00,295.11,295.12,294.42,294.42,4698.0,295.11,295.12,294.42,294.42,4698.0
2024-12-02 12:30:00,294.54,294.78,294.19,294.19,4626.0,294.54,294.78,294.19,294.19,4626.0
2024-12-02 12:35:00,294.19,294.2,293.46,293.46,2181.0,294.19,294.2,293.46,293.46,2181.0
2024-12-02 12:40:00,293.53,294.06,293.52,294.06,4100.0,293.53,294.06,293.52,294.06,4100.0
2024-12-02 12:45:00,294.06,294.09,293.78,294.02,4971.0,294.06,294.09,293.78,294.02,4971.0
2024-12-02 12:50:00,293.91,294.28,293.9,294.28,4881.0,293.91,294.28,293.9,294.28,4881.0
2024-12-02 12:55:00,294.11,294.15,293.42,293.48,4858.0,294.11,294.15,293.42,293.48,4858.0
2024-12-02 13:00:00,293.8,294.21,293.63,294.1,4433.0,293.8,294.21,293.63,294.1,4433.0
2024-12-02 13:05:00,294.06,294.26,293.93,294.26,3328.0,294.06,294.26,293.93,294.26,3328.0
2024-12-02 13:10:00,294.16,294.34,293.36,293.36,4717.0,294.16,294.34,293.36,293.36,4717.0
2024-12-02 13:15:00,293.28,293.28,293.04,293.19,2513.0,293.28,293.28,293.04,293.19,2513.0
2024-12-02 13:20:00,293.04,293.1,292.54,292.74,6766.0,293.04,293.1,292.54,292.74,6766.0
2024-12-02 13:25:00,292.86,293.07,292.59,292.83,5506.0,292.86,293.07,292.59,292.83,5506.0
2024-12-02 13:30:00,292.82,292.83,292.58,292.58,600.0,292.82,292.83,292.58,292.58,600.0
2024-12-02 13:35:00,292.69,293.12,292.57,292.89,4823.0,292.69,293.12,292.57,292.89,4823.0
2024-12-02 13:40:00,292.92,292.92,291.86,291.86,12827.0,292.92,292.92,291.86,291.86,12827.0
2024-12-02 13:45:00,292.01,292.2,291.93,292.03,1824.0,292.01,292.2,291.93,292.03,1824.0
2024-12-02 13:50:00,292.04,292.45,291.78,292.19,9236.0,292.04,292.45,291.78,292.19,9236.0
2024-12-02 13:55:00,292.19,292.48,291.71,291.71,5743.0,292.19,292.48,291.71,291.71,5743.0
2024-12-02 14:00:00,291.94,291.94,291.44,291.59,3290.0,291.94,291.94,291.44,291.59,3290.0
2024-12-02 14:05:00,291.72,292.29,291.47,292.29,3860.0,291.72,292.29,291.47,292.29,3860.0
2024-12-02 14:10:00,292.01,292.21,292.01,292.08,5987.0,292.01,292.21,292.01,292.08,5987.0
2024-12-02 14:15:00,292.01,292.21,291.36,291.36,9027.0,292.01,292.21,291.36,291.36,9027.0
2024-12-02 14:20:00,291.44,292.89,291.44,292.89,117692.0,291.44,292.89,291.44,292.89,117692.0
2024-12-02 14:25:00,292.74,293.0,292.57,292.83,3877.0,292.74,293.0,292.57,292.83,3877.0
2024-12-02 14:30:00,292.84,293.19,292.42,293.01,4447.0,292.84,293.19,292.42,293.01,4447.0
2024-12-02 14:35:00,293.09,293.09,292.23,292.23,4948.0,293.09,293.09,292.23,292.23,4948.0
2024-12-02 14:40:00,292.4,292.53,292.13,292.13,1679.0,292.4,292.53,292.13,292.13,1679.0
2024-12-02 14:45:00,291.96,293.11,291.91,293.11,7618.0,291.96,293.11,291.91,293.11,7618.0
2024-12-02 14:50:00,293.29,293.31,292.94,292.94,2111.0,293.29,293.31,292.94,292.94,2111.0
2024-12-02 14:55:00,292.83,293.01,292.73,293.01,2277.0,292.83,293.01,292.73,293.01,2277.0
2024-12-02 15:00:00,293.01,293.01,292.86,292.94,1605.0,293.01,293.01,292.86,292.94,1605.0
2024-12-02 15:05:00,292.93,293.0,292.61,292.61,5475.0,292.93,293.0,292.61,292.61,5475.0
2024-12-02 15:10:00,292.61,292.9,292.55,292.69,12388.0,292.61,292.9,292.55,292.69,12388.0
2024-12-02 15:15:00,292.88,293.05,292.86,293.0,3277.0,292.88,293.05,292.86,293.0,3277.0
2024-12-02 15:20:00,293.05,293.05,292.74,292.81,1900.0,293.05,293.05,292.74,292.81,1900.0
2024-12-02 15:25:00,292.81,292.91,292.63,292.63,3477.0,292.81,292.91,292.63,292.63,3477.0
2024-12-02 15:30:00,292.46,292.68,291.95,291.95,4353.0,292.46,292.68,291.95,291.95,4353.0
2024-12-02 15:35:00,292.03,292.27,291.98,292.12,5905.0,292.03,292.27,291.98,292.12,5905.0
2024-12-02 15:40:00,292.12,292.12,291.25,291.25,12949.0,292.12,292.12,291.25,291.25,12949.0
2024-12-02 15:45:00,291.29,291.44,290.87,291.36,10571.0,291.29,291.44,290.87,291.36,10571.0
2024-12-02 15:50:00,291.04,291.22,290.64,290.64,14516.0,291.04,291.22,290.64,290.64,14516.0
2024-12-02 15:55:00,290.61,291.32,290.31,290.37,88136.0,290.61,291.32,290.31,290.37,88136.0
2024-12-03 09:30:00,288.58,289.88,285.21,289.88,7554.0,288.58,289.88,285.21,289.88,7554.0
2024-12-03 09:35:00,288.46,288.46,287.27,287.29,1702.0,288.46,288.46,287.27,287.29,1702.0
2024-12-03 09:40:00,287.3,288.67,287.26,287.43,2700.0,287.3,288.67,287.26,287.43,2700.0
2024-12-03 09:45:00,288.26,288.26,285.66,286.8,4375.0,288.26,288.26,285.66,286.8,4375.0
2024-12-03 09:50:00,287.18,287.86,286.75,287.45,5868.0,287.18,287.86,286.75,287.45,5868.0
2024-12-03 09:55:00,287.34,288.18,286.82,287.74,3440.0,287.34,288.18,286.82,287.74,3440.0
2024-12-03 10:00:00,287.82,287.89,286.36,287.59,4957.0,287.82,287.89,286.36,287.59,4957.0
2024-12-03 10:05:00,287.27,287.27,285.96,286.21,4420.0,287.27,287.27,285.96,286.21,4420.0
2024-12-03 10:10:00,285.75,286.72,285.3,286.15,2904.0,285.75,286.72,285.3,286.15,2904.0
2024-12-03 10:15:00,286.48,286.48,285.61,285.78,2590.0,286.48,286.48,285.61,285.78,2590.0
2024-12-03 10:20:00,285.96,286.69,285.5,286.24,4054.0,285.96,286.69,285.5,286.24,4054.0
2024-12-03 10:25:00,285.98,286.74,285.78,286.58,3488.0,285.98,286.74,285.78,286.58,3488.0
2024-12-03 10:30:00,286.49,286.49,285.34,285.67,2541.0,286.49,286.49,285.34,285.67,2541.0
2024-12-03 10:35:00,285.81,286.12,285.6,285.6,2953.0,285.81,286.12,285.6,285.6,2953.0
2024-12-03 10:40:00,285.63,286.13,285.42,286.13,3716.0,285.63,286.13,285.42,286.13,3716.0
2024-12-03 10:45:00,286.39,286.42,285.53,285.53,1730.0,286.39,286.42,285.53,285.53,1730.0
2024-12-03 10:50:00,285.57,285.57,285.02,285.14,3501.0,285.57,285.57,285.02,285.14,3501.0
2024-12-03 10:55:00,285.23,285.92,285.01,285.89,4911.0,285.23,285.92,285.01,285.89,4911.0
2024-12-03 11:00:00,285.94,286.98,285.72,285.72,3054.0,285.94,286.98,285.72,285.72,3054.0
2024-12-03 11:05:00,285.31,285.6,285.0,285.05,1200.0,285.31,285.6,285.0,285.05,1200.0
2024-12-03 11:10:00,285.03,285.18,284.81,285.16,1621.0,285.03,285.18,284.81,285.16,1621.0
2024-12-03 11:15:00,285.16,285.37,284.84,285.07,4076.0,285.16,285.37,284.84,285.07,4076.0
2024-12-03 11:20:00,285.26,285.85,285.26,285.63,5299.0,285.26,285.85,285.26,285.63,5299.0
2024-12-03 11:25:00,285.84,285.84,285.44,285.44,800.0,285.84,285.84,285.44,285.44,800.0
2024-12-03 11:30:00,285.41,285.72,285.22,285.67,3572.0,285.41,285.72,285.22,285.67,3572.0
2024-12-03 11:35:00,285.88,286.12,285.67,285.83,5100.0,285.88,286.12,285.67,285.83,5100.0
2024-12-03 11:40:00,285.67,286.04,285.66,286.03,1200.0,285.67,286.04,285.66,286.03,1200.0
2024-12-03 11:45:00,286.29,286.7,286.11,286.47,2755.0,286.29,286.7,286.11,286.47,2755.0
2024-12-03 11:50:00,286.5,286.8,286.31,286.75,2900.0,286.5,286.8,286.31,286.75,2900.0
2024-12-03 11:55:00,286.79,286.91,285.92,285.93,3396.0,286.79,286.91,285.92,285.93,3396.0
2024-12-03 12:00:00,286.12,286.12,285.73,285.88,2264.0,286.12,286.12,285.73,285.88,2264.0
2024-12-03 12:05:00,285.99,286.14,285.77,285.77,750.0,285.99,286.14,285.77,285.77,750.0
2024-12-03 12:10:00,285.96,286.34,285.74,286.26,2331.0,285.96,286.34,285.74,286.26,2331.0
2024-12-03 12:15:00,286.4,286.89,286.4,286.88,1606.0,286.4,286.89,286.4,286.88,1606.0
2024-12-03 12:20:00,286.88,287.12,286.59,286.93,7178.0,286.88,287.12,286.59,286.93,7178.0
2024-12-03 12:25:00,287.15,287.43,287.1,287.43,3301.0,287.15,287.43,287.1,287.43,3301.0
2024-12-03 12:30:00,287.51,287.53,286.93,287.3,4223.0,287.51,287.53,286.93,287.3,4223.0
2024-12-03 12:35:00,287.31,287.51,287.15,287.37,1826.0,287.31,287.51,287.15,287.37,1826.0
2024-12-03 12:40:00,287.38,287.52,287.17,287.39,5508.0,287.38,287.52,287.17,287.39,5508.0
2024-12-03 12:45:00,287.51,287.68,287.37,287.68,2529.0,287.51,287.68,287.37,287.68,2529.0
2024-12-03 12:50:00,287.57,287.82,287.52,287.82,1100.0,287.57,287.82,287.52,287.82,1100.0
2024-12-03 12:55:00,287.83,288.0,287.54,287.86,3659.0,287.83,288.0,287.54,287.86,3659.0
2024-12-03 13:00:00,287.81,287.82,287.54,287.75,3419.0,287.81,287.82,287.54,287.75,3419.0
2024-12-03 13:05:00,287.76,287.96,287.33,287.51,3310.0,287.76,287.96,287.33,287.51,3310.0
2024-12-03 13:10:00,287.51,287.52,287.05,287.32,4860.0,287.51,287.52,287.05,287.32,4860.0
2024-12-03 13:15:00,287.68,287.97,287.55,287.97,1452.0,287.68,287.97,287.55,287.97,1452.0
2024-12-03 13:20:00,288.06,288.66,288.06,288.54,5845.0,288.06,288.66,288.06,288.54,5845.0
2024-12-03 13:25:00,288.6,288.63,288.44,288.6,1611.0,288.6,288.63,288.44,288.6,1611.0
2024-12-03 13:30:00,288.55,289.46,288.52,289.46,11322.0,288.55,289.46,288.52,289.46,11322.0
2024-12-03 13:35:00,289.42,289.5,289.22,289.34,5714.0,289.42,289.5,289.22,289.34,5714.0
2024-12-03 13:40:00,289.34,289.34,288.37,288.59,10084.0,289.34,289.34,288.37,288.59,10084.0
2024-12-03 13:45:00,288.43,288.73,288.32,288.63,5797.0,288.43,288.73,288.32,288.63,5797.0
2024-12-03 13:50:00,288.63,288.89,288.63,288.79,1262.0,288.63,288.89,288.63,288.79,1262.0
2024-12-03 13:55:00,288.85,289.04,287.92,287.93,6378.0,288.85,289.04,287.92,287.93,6378.0
2024-12-03 14:00:00,287.92,287.92,287.17,287.54,5784.0,287.92,287.92,287.17,287.54,5784.0
2024-12-03 14:05:00,287.76,287.77,287.34,287.34,3136.0,287.76,287.77,287.34,287.34,3136.0
2024-12-03 14:10:00,287.35,287.48,287.19,287.31,4660.0,287.35,287.48,287.19,287.31,4660.0
2024-12-03 14:15:00,287.31,287.41,287.24,287.28,2918.0,287.31,287.41,287.24,287.28,2918.0
2024-12-03 14:20:00,287.29,287.62,287.22,287.57,3906.0,287.29,287.62,287.22,287.57,3906.0
2024-12-03 14:25:00,287.71,287.71,287.37,287.46,1807.0,287.71,287.71,287.37,287.46,1807.0
2024-12-03 14:30:00,287.34,287.46,287.23,287.46,2222.0,287.34,287.46,287.23,287.46,2222.0
2024-12-03 14:35:00,287.61,287.61,287.15,287.31,4587.0,287.61,287.61,287.15,287.31,4587.0
2024-12-03 14:40:00,287.27,287.96,287.27,287.96,2801.0,287.27,287.96,287.27,287.96,2801.0
2024-12-03 14:45:00,287.98,288.03,287.76,287.81,3685.0,287.98,288.03,287.76,287.81,3685.0
2024-12-03 14:50:00,287.81,288.35,287.81,288.35,4683.0,287.81,288.35,287.81,288.35,4683.0
2024-12-03 14:55:00,288.24,288.24,288.02,288.19,5090.0,288.24,288.24,288.02,288.19,5090.0
2024-12-03 15:00:00,288.26,288.43,288.15,288.43,5312.0,288.26,288.43,288.15,288.43,5312.0
2024-12-03 15:05:00,288.41,288.61,288.32,288.39,5032.0,288.41,288.61,288.32,288.39,5032.0
2024-12-03 15:10:00,288.42,288.82,288.42,288.81,2752.0,288.42,288.82,288.42,288.81,2752.0
2024-12-03 15:15:00,289.0,289.0,288.65,288.72,2399.0,289.0,289.0,288.65,288.72,2399.0
2024-12-03 15:20:00,288.71,289.15,288.71,289.15,5519.0,288.71,289.15,288.71,289.15,5519.0
2024-12-03 15:25:00,289.06,289.25,288.73,288.73,6359.0,289.06,289.25,288.73,288.73,6359.0
2024-12-03 15:30:00,288.75,288.77,288.03,288.04,4681.0,288.75,288.77,288.03,288.04,4681.0
2024-12-03 15:35:00,288.04,288.23,287.85,288.01,5179.0,288.04,288.23,287.85,288.01,5179.0
2024-12-03 15:40:00,288.14,288.23,287.8,288.13,7769.0,288.14,288.23,287.8,288.13,7769.0
2024-12-03 15:45:00,287.96,288.03,286.97,287.07,12535.0,287.96,288.03,286.97,287.07,12535.0
2024-12-03 15:50:00,286.98,287.17,286.58,286.69,19153.0,286.98,287.17,286.58,286.69,19153.0
2024-12-03 15:55:00,286.74,286.89,285.81,285.88,113287.0,286.74,286.89,285.81,285.88,113287.0
2024-12-04 09:30:00,285.27,289.01,285.06,287.12,6363.0,285.27,289.01,285.06,287.12,6363.0
2024-12-04 09:35:00,287.31,287.31,286.51,287.29,400.0,287.31,287.31,286.51,287.29,400.0
2024-12-04 09:40:00,286.31,287.12,286.3,287.12,594.0,286.31,287.12,286.3,287.12,594.0
2024-12-04 09:45:00,287.78,288.41,287.53,288.34,2236.0,287.78,288.41,287.53,288.34,2236.0
2024-12-04 09:50:00,288.15,289.46,287.93,289.32,1759.0,288.15,289.46,287.93,289.32,1759.0
2024-12-04 09:55:00,289.79,290.41,289.79,290.41,12763.0,289.79,290.41,289.79,290.41,12763.0
2024-12-04 10:00:00,290.03,291.36,290.03,291.36,3315.0,290.03,291.36,290.03,291.36,3315.0
2024-12-04 10:05:00,291.59,292.96,291.13,291.58,6633.0,291.59,292.96,291.13,291.58,6633.0
2024-12-04 10:10:00,292.11,292.45,291.93,292.45,2168.0,292.11,292.45,291.93,292.45,2168.0
2024-12-04 10:15:00,292.19,292.46,291.57,291.62,5873.0,292.19,292.46,291.57,291.62,5873.0
2024-12-04 10:20:00,291.85,292.38,291.81,291.95,1065.0,291.85,292.38,291.81,291.95,1065.0
2024-12-04 10:25:00,292.27,292.27,292.21,292.23,300.0,292.27,292.27,292.21,292.23,300.0
2024-12-04 10:30:00,291.92,292.3,291.73,292.3,2658.0,291.92,292.3,291.73,292.3,2658.0
2024-12-04 10:35:00,292.11,292.9,292.1,292.76,2806.0,292.11,292.9,292.1,292.76,2806.0
2024-12-04 10:40:00,291.91,292.0,291.86,292.0,800.0,291.91,292.0,291.86,292.0,800.0
2024-12-04 10:45:00,292.0,292.45,291.57,291.6,5015.0,292.0,292.45,291.57,291.6,5015.0
2024-12-04 10:50:00,291.19,291.2,290.9,290.91,902.0,291.19,291.2,290.9,290.91,902.0
2024-12-04 10:55:00,291.29,291.91,290.89,291.52,952.0,291.29,291.91,290.89,291.52,952.0
2024-12-04 11:00:00,291.52,291.73,291.24,291.65,3752.0,291.52,291.73,291.24,291.65,3752.0
2024-12-04 11:05:00,291.98,291.98,290.24,290.26,4334.0,291.98,291.98,290.24,290.26,4334.0
2024-12-04 11:10:00,290.25,291.42,290.24,291.42,2221.0,290.25,291.42,290.24,291.42,2221.0
2024-12-04 11:15:00,291.5,291.75,291.24,291.25,900.0,291.5,291.75,291.24,291.25,900.0
2024-12-04 11:20:00,291.67,291.75,291.24,291.57,500.0,291.67,291.75,291.24,291.57,500.0
2024-12-04 11:25:00,291.59,291.61,291.22,291.23,739.0,291.59,291.61,291.22,291.23,739.0
2024-12-04 11:30:00,291.23,292.43,291.22,292.43,5491.0,291.23,292.43,291.22,292.43,5491.0
2024-12-04 11:35:00,292.25,292.62,291.23,291.24,3430.0,292.25,292.62,291.23,291.24,3430.0
2024-12-04 11:40:00,291.24,291.55,291.21,291.4,2400.0,291.24,291.55,291.21,291.4,2400.0
2024-12-04 11:45:00,291.13,291.57,291.13,291.42,2902.0,291.13,291.57,291.13,291.42,2902.0
2024-12-04 11:50:00,291.43,292.22,291.42,292.14,3973.0,291.43,292.22,291.42,292.14,3973.0
2024-12-04 11:55:00,291.94,292.01,291.81,291.88,1914.0,291.94,292.01,291.81,291.88,1914.0
2024-12-04 12:00:00,291.93,292.34,291.73,291.89,4060.0,291.93,292.34,291.73,291.89,4060.0
2024-12-04 12:05:00,291.95,292.75,291.95,292.47,3323.0,291.95,292.75,291.95,292.47,3323.0
2024-12-04 12:10:00,292.68,292.68,292.21,292.29,2719.0,292.68,292.68,292.21,292.29,2719.0
2024-12-04 12:15:00,292.3,292.43,292.11,292.11,1778.0,292.3,292.43,292.11,292.11,1778.0
2024-12-04 12:20:00,292.13,292.47,292.02,292.37,2643.0,292.13,292.47,292.02,292.37,2643.0
2024-12-04 12:25:00,292.52,292.52,292.36,292.42,1298.0,292.52,292.52,292.36,292.42,1298.0
2024-12-04 12:30:00,292.23,292.63,292.21,292.63,3874.0,292.23,292.63,292.21,292.63,3874.0
2024-12-04 12:35:00,292.52,292.71,292.51,292.54,1453.0,292.52,292.71,292.51,292.54,1453.0
2024-12-04 12:40:00,292.54,292.54,292.33,292.38,1990.0,292.54,292.54,292.33,292.38,1990.0
2024-12-04 12:45:00,292.31,292.31,291.43,291.43,2439.0,292.31,292.31,291.43,291.43,2439.0
2024-12-04 12:50:00,291.56,291.95,291.55,291.8,1038.0,291.56,291.95,291.55,291.8,1038.0
2024-12-04 12:55:00,292.08,292.08,291.69,291.76,1100.0,292.08,292.08,291.69,291.76,1100.0
2024-12-04 13:00:00,291.51,291.7,291.05,291.16,3165.0,291.51,291.7,291.05,291.16,3165.0
2024-12-04 13:05:00,290.92,291.41,290.92,291.17,1196.0,290.92,291.41,290.92,291.17,1196.0
2024-12-04 13:10:00,291.23,291.25,290.94,290.94,3308.0,291.23,291.25,290.94,290.94,3308.0
2024-12-04 13:15:00,290.96,291.14,290.63,290.63,2923.0,290.96,291.14,290.63,290.63,2923.0
2024-12-04 13:20:00,290.67,290.69,290.44,290.47,1791.0,290.67,290.69,290.44,290.47,1791.0
2024-12-04 13:25:00,290.49,290.73,290.49,290.56,402.0,290.49,290.73,290.49,290.56,402.0
2024-12-04 13:30:00,290.62,290.66,290.22,290.22,2377.0,290.62,290.66,290.22,290.22,2377.0
2024-12-04 13:35:00,290.39,290.91,290.39,290.47,2345.0,290.39,290.91,290.39,290.47,2345.0
2024-12-04 13:40:00,290.49,290.49,290.22,290.22,855.0,290.49,290.49,290.22,290.22,855.0
2024-12-04 13:45:00,290.4,290.76,290.4,290.76,1656.0,290.4,290.76,290.4,290.76,1656.0
2024-12-04 13:50:00,290.63,290.86,290.62,290.86,450.0,290.63,290.86,290.62,290.86,450.0
2024-12-04 13:55:00,290.66,290.84,290.58,290.58,2900.0,290.66,290.84,290.58,290.58,2900.0
2024-12-04 14:00:00,290.55,291.08,290.55,290.76,1991.0,290.55,291.08,290.55,290.76,1991.0
2024-12-04 14:05:00,290.94,290.95,290.49,290.49,2921.0,290.94,290.95,290.49,290.49,2921.0
2024-12-04 14:10:00,290.58,290.72,290.45,290.45,1929.0,290.58,290.72,290.45,290.45,1929.0
2024-12-04 14:15:00,290.48,290.66,290.46,290.66,700.0,290.48,290.66,290.46,290.66,700.0
2024-12-04 14:20:00,290.66,291.11,290.65,290.99,2722.0,290.66,291.11,290.65,290.99,2722.0
2024-12-04 14:25:00,290.93,291.03,290.53,291.03,1100.0,290.93,291.03,290.53,291.03,1100.0
2024-12-04 14:30:00,291.05,291.1,290.98,290.98,1606.0,291.05,291.1,290.98,290.98,1606.0
2024-12-04 14:35:00,290.92,291.0,290.63,290.67,1431.0,290.92,291.0,290.63,290.67,1431.0
2024-12-04 14:40:00,290.5,290.56,290.18,290.18,902.0,290.5,290.56,290.18,290.18,902.0
2024-12-04 14:45:00,290.3,290.67,290.26,290.27,5652.0,290.3,290.67,290.26,290.27,5652.0
2024-12-04 14:50:00,290.22,290.26,289.75,289.88,3865.0,290.22,290.26,289.75,289.88,3865.0
2024-12-04 14:55:00,289.93,290.7,289.92,290.54,6748.0,289.93,290.7,289.92,290.54,6748.0
2024-12-04 15:00:00,290.5,291.12,290.5,290.98,3258.0,290.5,291.12,290.5,290.98,3258.0
2024-12-04 15:05:00,291.01,291.3,291.01,291.3,3577.0,291.01,291.3,291.01,291.3,3577.0
2024-12-04 15:10:00,291.38,291.6,291.37,291.54,3844.0,291.38,291.6,291.37,291.54,3844.0
2024-12-04 15:15:00,291.48,291.54,290.88,290.88,9866.0,291.48,291.54,290.88,290.88,9866.0
2024-12-04 15:20:00,290.99,291.61,290.98,291.33,4893.0,290.99,291.61,290.98,291.33,4893.0
2024-12-04 15:25:00,291.2,291.38,290.93,291.36,8932.0,291.2,291.38,290.93,291.36,8932.0
2024-12-04 15:30:00,291.35,291.96,291.24,291.76,33082.0,291.35,291.96,291.24,291.76,33082.0
2024-12-04 15:35:00,291.73,291.82,291.52,291.81,2999.0,291.73,291.82,291.52,291.81,2999.0
2024-12-04 15:40:00,291.66,291.83,291.43,291.57,3981.0,291.66,291.83,291.43,291.57,3981.0
2024-12-04 15:45:00,291.43,291.99,291.43,291.93,11243.0,291.43,291.99,291.43,291.93,11243.0
2024-12-04 15:50:00,291.65,292.04,291.5,291.84,17528.0,291.65,292.04,291.5,291.84,17528.0
2024-12-04 15:55:00,291.74,291.74,290.77,290.8,68732.0,291.74,291.74,290.77,290.8,68732.0
2024-12-05 09:30:00,289.64,290.29,289.19,289.65,3523.0,289.64,290.29,289.19,289.65,3523.0
2024-12-05 09:35:00,289.71,289.71,289.08,289.12,1977.0,289.71,289.71,289.08,289.12,1977.0
2024-12-05 09:40:00,289.12,289.52,289.12,289.52,1838.0,289.12,289.52,289.12,289.52,1838.0
2024-12-05 09:45:00,289.52,290.55,289.1,289.63,10614.0,289.52,290.55,289.1,289.63,10614.0
2024-12-05 09:50:00,289.42,290.06,289.42,290.06,4915.0,289.42,290.06,289.42,290.06,4915.0
2024-12-05 09:55:00,290.06,291.38,289.95,290.62,1795.0,290.06,291.38,289.95,290.62,1795.0
2024-12-05 10:00:00,291.31,292.51,291.31,291.86,6582.0,291.31,292.51,291.31,291.86,6582.0
2024-12-05 10:05:00,291.92,292.03,290.8,290.8,3461.0,291.92,292.03,290.8,290.8,3461.0
2024-12-05 10:10:00,290.66,290.72,290.4,290.4,2115.0,290.66,290.72,290.4,290.4,2115.0
2024-12-05 10:15:00,290.21,290.72,290.21,290.48,8464.0,290.21,290.72,290.21,290.48,8464.0
2024-12-05 10:20:00,290.48,290.48,288.92,288.92,13167.0,290.48,290.48,288.92,288.92,13167.0
2024-12-05 10:25:00,289.35,289.53,289.34,289.34,986.0,289.35,289.53,289.34,289.34,986.0
2024-12-05 10:30:00,289.34,289.61,289.13,289.61,3900.0,289.34,289.61,289.13,289.61,3900.0
2024-12-05 10:35:00,289.61,290.05,289.48,289.77,1608.0,289.61,290.05,289.48,289.77,1608.0
2024-12-05 10:40:00,289.78,290.16,289.61,290.16,3709.0,289.78,290.16,289.61,290.16,3709.0
2024-12-05 10:45:00,290.16,290.7,290.15,290.54,3005.0,290.16,290.7,290.15,290.54,3005.0
2024-12-05 10:50:00,290.77,291.33,290.65,290.77,3702.0,290.77,291.33,290.65,290.77,3702.0
2024-12-05 10:55:00,290.66,290.79,290.41,290.42,2821.0,290.66,290.79,290.41,290.42,2821.0
2024-12-05 11:00:00,290.38,291.09,290.38,291.08,2676.0,290.38,291.09,290.38,291.08,2676.0
2024-12-05 11:05:00,290.49,290.64,290.48,290.64,600.0,290.49,290.64,290.48,290.64,600.0
2024-12-05 11:10:00,290.36,290.67,290.36,290.62,5910.0,290.36,290.67,290.36,290.62,5910.0
2024-12-05 11:15:00,290.37,290.62,289.91,290.13,20535.0,290.37,290.62,289.91,290.13,20535.0
2024-12-05 11:20:00,290.04,290.13,289.91,290.07,1200.0,290.04,290.13,289.91,290.07,1200.0
2024-12-05 11:25:00,290.0,290.75,290.0,290.48,6045.0,290.0,290.75,290.0,290.48,6045.0
2024-12-05 11:30:00,290.43,290.81,290.42,290.48,1977.0,290.43,290.81,290.42,290.48,1977.0
2024-12-05 11:35:00,290.87,291.61,290.72,291.61,7508.0,290.87,291.61,290.72,291.61,7508.0
2024-12-05 11:40:00,291.61,291.83,291.53,291.65,3971.0,291.61,291.83,291.53,291.65,3971.0
2024-12-05 11:45:00,291.38,291.5,291.16,291.23,2171.0,291.38,291.5,291.16,291.23,2171.0
2024-12-05 11:50:00,291.13,291.13,290.92,290.99,758.0,291.13,291.13,290.92,290.99,758.0
2024-12-05 11:55:00,291.05,291.05,290.76,290.88,1856.0,291.05,291.05,290.76,290.88,1856.0
2024-12-05 12:00:00,291.41,292.04,291.11,291.79,1577.0,291.41,292.04,291.11,291.79,1577.0
2024-12-05 12:05:00,291.74,291.91,291.74,291.91,700.0,291.74,291.91,291.74,291.91,700.0
2024-12-05 12:10:00,292.0,292.0,291.61,291.79,2434.0,292.0,292.0,291.61,291.79,2434.0
2024-12-05 12:15:00,291.74,292.64,291.72,292.3,1725.0,291.74,292.64,291.72,292.3,1725.0
2024-12-05 12:20:00,292.24,292.32,292.24,292.26,600.0,292.24,292.32,292.24,292.26,600.0
2024-12-05 12:25:00,292.46,292.46,292.02,292.05,2083.0,292.46,292.46,292.02,292.05,2083.0
2024-12-05 12:30:00,292.05,292.14,291.91,291.99,1503.0,292.05,292.14,291.91,291.99,1503.0
2024-12-05 12:35:00,291.8,292.18,291.8,292.1,2531.0,291.8,292.18,291.8,292.1,2531.0
2024-12-05 12:40:00,292.03,292.16,292.03,292.16,800.0,292.03,292.16,292.03,292.16,800.0
2024-12-05 12:45:00,292.18,292.18,291.79,291.87,1230.0,292.18,292.18,291.79,291.87,1230.0
2024-12-05 12:50:00,291.81,292.11,291.81,292.11,314.0,291.81,292.11,291.81,292.11,314.0
2024-12-05 12:55:00,291.94,292.29,291.84,291.84,2962.0,291.94,292.29,291.84,291.84,2962.0
2024-12-05 13:00:00,291.77,292.05,291.75,292.05,1700.0,291.77,292.05,291.75,292.05,1700.0
2024-12-05 13:05:00,291.77,292.18,291.75,291.83,2380.0,291.77,292.18,291.75,291.83,2380.0
2024-12-05 13:10:00,291.8,291.93,291.75,291.81,2024.0,291.8,291.93,291.75,291.81,2024.0
2024-12-05 13:15:00,291.92,292.35,291.92,292.29,3207.0,291.92,292.35,291.92,292.29,3207.0
2024-12-05 13:20:00,292.25,292.25,291.79,291.84,4402.0,292.25,292.25,291.79,291.84,4402.0
2024-12-05 13:25:00,291.74,291.81,291.39,291.81,3572.0,291.74,291.81,291.39,291.81,3572.0
2024-12-05 13:30:00,291.81,291.81,291.52,291.74,1897.0,291.81,291.81,291.52,291.74,1897.0
2024-12-05 13:35:00,291.74,292.05,291.74,292.05,1148.0,291.74,292.05,291.74,292.05,1148.0
2024-12-05 13:40:00,292.1,292.68,292.09,292.4,800.0,292.1,292.68,292.09,292.4,800.0
2024-12-05 13:45:00,292.72,292.83,292.7,292.71,646.0,292.72,292.83,292.7,292.71,646.0
2024-12-05 13:50:00,292.62,292.72,292.29,292.48,3990.0,292.62,292.72,292.29,292.48,3990.0
2024-12-05 13:55:00,292.48,292.48,292.28,292.29,723.0,292.48,292.48,292.28,292.29,723.0
2024-12-05 14:00:00,292.4,292.56,292.16,292.56,4500.0,292.4,292.56,292.16,292.56,4500.0
2024-12-05 14:05:00,292.36,292.38,292.35,292.37,400.0,292.36,292.38,292.35,292.37,400.0
2024-12-05 14:10:00,292.4,292.61,292.29,292.39,500.0,292.4,292.61,292.29,292.39,500.0
2024-12-05 14:15:00,292.4,292.55,292.26,292.46,4335.0,292.4,292.55,292.26,292.46,4335.0
2024-12-05 14:20:00,292.48,292.68,292.41,292.63,760.0,292.48,292.68,292.41,292.63,760.0
2024-12-05 14:25:00,292.4,292.48,292.17,292.38,3500.0,292.4,292.48,292.17,292.38,3500.0
2024-12-05 14:30:00,292.39,292.41,291.85,291.85,2161.0,292.39,292.41,291.85,291.85,2161.0
2024-12-05 14:35:00,291.99,292.44,291.93,292.44,1100.0,291.99,292.44,291.93,292.44,1100.0
2024-12-05 14:40:00,292.34,292.34,291.78,291.88,3335.0,292.34,292.34,291.78,291.88,3335.0
2024-12-05 14:45:00,291.88,292.1,291.87,291.89,1124.0,291.88,292.1,291.87,291.89,1124.0
2024-12-05 14:50:00,291.82,291.9,291.64,291.72,2413.0,291.82,291.9,291.64,291.72,2413.0
2024-12-05 14:55:00,291.81,291.84,291.76,291.84,700.0,291.81,291.84,291.76,291.84,700.0
2024-12-05 15:00:00,291.69,292.01,291.5,291.95,1525.0,291.69,292.01,291.5,291.95,1525.0
2024-12-05 15:05:00,292.01,292.05,291.64,291.65,1633.0,292.01,292.05,291.64,291.65,1633.0
2024-12-05 15:10:00,291.65,291.81,291.57,291.8,1200.0,291.65,291.81,291.57,291.8,1200.0
2024-12-05 15:15:00,291.67,291.94,291.49,291.87,1109.0,291.67,291.94,291.49,291.87,1109.0
2024-12-05 15:20:00,291.86,291.93,291.68,291.86,3627.0,291.86,291.93,291.68,291.86,3627.0
2024-12-05 15:25:00,291.86,291.86,291.66,291.7,5319.0,291.86,291.86,291.66,291.7,5319.0
2024-12-05 15:30:00,291.7,292.02,291.69,291.97,6097.0,291.7,292.02,291.69,291.97,6097.0
2024-12-05 15:35:00,292.01,292.02,291.81,291.92,4475.0,292.01,292.02,291.81,291.92,4475.0
2024-12-05 15:40:00,291.92,291.92,291.65,291.81,9398.0,291.92,291.92,291.65,291.81,9398.0
2024-12-05 15:45:00,291.83,292.01,291.69,291.99,10617.0,291.83,292.01,291.69,291.99,10617.0
2024-12-05 15:50:00,292.0,292.47,291.89,292.12,14643.0,292.0,292.47,291.89,292.12,14643.0
2024-12-05 15:55:00,292.12,293.26,292.06,293.06,74369.0,292.12,293.26,292.06,293.06,74369.0
2024-12-06 09:30:00,296.29,296.29,293.84,294.03,8055.0,296.29,296.29,293.84,294.03,8055.0
2024-12-06 09:35:00,294.76,294.76,293.57,294.56,5103.0,294.76,294.76,293.57,294.56,5103.0
2024-12-06 09:40:00,294.38,294.38,293.7,293.91,1517.0,294.38,294.38,293.7,293.91,1517.0
2024-12-06 09:45:00,293.89,293.9,293.18,293.51,2110.0,293.89,293.9,293.18,293.51,2110.0
2024-12-06 09:50:00,293.65,294.83,293.34,293.34,3712.0,293.65,294.83,293.34,293.34,3712.0
2024-12-06 09:55:00,293.78,293.78,293.5,293.77,500.0,293.78,293.78,293.5,293.77,500.0
2024-12-06 10:00:00,293.78,294.58,293.77,294.57,3803.0,293.78,294.58,293.77,294.57,3803.0
2024-12-06 10:05:00,294.6,294.6,294.05,294.3,2350.0,294.6,294.6,294.05,294.3,2350.0
2024-12-06 10:10:00,294.29,294.71,294.0,294.01,3573.0,294.29,294.71,294.0,294.01,3573.0
2024-12-06 10:15:00,293.7,293.7,292.29,292.63,3999.0,293.7,293.7,292.29,292.63,3999.0
2024-12-06 10:20:00,292.28,292.29,291.71,292.04,1450.0,292.28,292.29,291.71,292.04,1450.0
2024-12-06 10:25:00,291.97,292.38,291.78,291.93,5170.0,291.97,292.38,291.78,291.93,5170.0
2024-12-06 10:30:00,292.17,292.36,291.51,291.77,2967.0,292.17,292.36,291.51,291.77,2967.0
2024-12-06 10:35:00,291.77,292.66,291.06,292.35,8524.0,291.77,292.66,291.06,292.35,8524.0
2024-12-06 10:40:00,291.96,291.96,291.0,291.24,6371.0,291.96,291.96,291.0,291.24,6371.0
2024-12-06 10:45:00,291.42,291.42,290.56,290.56,3720.0,291.42,291.42,290.56,290.56,3720.0
2024-12-06 10:50:00,290.5,291.35,290.5,290.85,2177.0,290.5,291.35,290.5,290.85,2177.0
2024-12-06 10:55:00,290.61,291.18,290.55,290.6,8864.0,290.61,291.18,290.55,290.6,8864.0
2024-12-06 11:00:00,290.47,290.47,289.75,289.93,3552.0,290.47,290.47,289.75,289.93,3552.0
2024-12-06 11:05:00,289.77,290.33,289.77,289.88,6080.0,289.77,290.33,289.77,289.88,6080.0
2024-12-06 11:10:00,290.65,291.35,290.65,290.9,3416.0,290.65,291.35,290.65,290.9,3416.0
2024-12-06 11:15:00,290.96,290.99,290.96,290.99,300.0,290.96,290.99,290.96,290.99,300.0
2024-12-06 11:20:00,290.92,290.92,289.91,290.13,5068.0,290.92,290.92,289.91,290.13,5068.0
2024-12-06 11:25:00,290.19,290.31,290.1,290.28,1700.0,290.19,290.31,290.1,290.28,1700.0
2024-12-06 11:30:00,290.25,291.0,290.2,290.47,5457.0,290.25,291.0,290.2,290.47,5457.0
2024-12-06 11:35:00,290.42,290.46,290.0,290.0,2105.0,290.42,290.46,290.0,290.0,2105.0
2024-12-06 11:40:00,290.02,290.81,289.69,290.73,15526.0,290.02,290.81,289.69,290.73,15526.0
2024-12-06 11:45:00,290.6,290.6,290.25,290.28,600.0,290.6,290.6,290.25,290.28,600.0
2024-12-06 11:50:00,290.65,291.11,290.65,291.11,700.0,290.65,291.11,290.65,291.11,700.0
2024-12-06 11:55:00,291.5,291.64,291.4,291.4,2414.0,291.5,291.64,291.4,291.4,2414.0
2024-12-06 12:00:00,291.17,291.39,291.15,291.39,300.0,291.17,291.39,291.15,291.39,300.0
2024-12-06 12:05:00,291.5,291.56,291.12,291.51,2801.0,291.5,291.56,291.12,291.51,2801.0
2024-12-06 12:10:00,291.35,291.35,291.24,291.24,1132.0,291.35,291.35,291.24,291.24,1132.0
2024-12-06 12:15:00,291.3,291.52,291.29,291.5,1100.0,291.3,291.52,291.29,291.5,1100.0
2024-12-06 12:20:00,291.51,291.69,291.51,291.69,300.0,291.51,291.69,291.51,291.69,300.0
2024-12-06 12:25:00,291.57,291.82,291.36,291.36,3420.0,291.57,291.82,291.36,291.36,3420.0
2024-12-06 12:30:00,291.23,291.75,291.13,291.68,2775.0,291.23,291.75,291.13,291.68,2775.0
2024-12-06 12:35:00,291.75,291.76,291.34,291.5,846.0,291.75,291.76,291.34,291.5,846.0
2024-12-06 12:40:00,291.49,291.65,291.48,291.56,500.0,291.49,291.65,291.48,291.56,500.0
2024-12-06 12:45:00,291.58,291.72,291.48,291.48,2645.0,291.58,291.72,291.48,291.48,2645.0
2024-12-06 12:50:00,291.69,291.91,291.68,291.86,2411.0,291.69,291.91,291.68,291.86,2411.0
2024-12-06 12:55:00,291.86,291.94,291.34,291.46,7035.0,291.86,291.94,291.34,291.46,7035.0
2024-12-06 13:00:00,291.49,291.49,291.37,291.37,200.0,291.49,291.49,291.37,291.37,200.0
2024-12-06 13:05:00,291.65,291.92,291.65,291.87,500.0,291.65,291.92,291.65,291.87,500.0
2024-12-06 13:10:00,292.15,292.65,292.07,292.31,3458.0,292.15,292.65,292.07,292.31,3458.0
2024-12-06 13:15:00,292.19,292.37,292.18,292.37,907.0,292.19,292.37,292.18,292.37,907.0
2024-12-06 13:20:00,292.51,292.55,292.4,292.55,2100.0,292.51,292.55,292.4,292.55,2100.0
2024-12-06 13:25:00,292.27,292.31,292.02,292.08,3016.0,292.27,292.31,292.02,292.08,3016.0
2024-12-06 13:30:00,292.01,292.18,291.95,292.18,1800.0,292.01,292.18,291.95,292.18,1800.0
2024-12-06 13:35:00,292.19,292.51,292.0,292.3,2795.0,292.19,292.51,292.0,292.3,2795.0
2024-12-06 13:40:00,291.98,292.13,291.95,292.0,500.0,291.98,292.13,291.95,292.0,500.0
2024-12-06 13:45:00,292.07,292.32,291.85,291.87,4102.0,292.07,292.32,291.85,291.87,4102.0
2024-12-06 13:50:00,291.6,291.92,291.54,291.66,2038.0,291.6,291.92,291.54,291.66,2038.0
2024-12-06 13:55:00,291.46,291.59,291.46,291.59,200.0,291.46,291.59,291.46,291.59,200.0
2024-12-06 14:00:00,291.33,291.54,291.33,291.46,1810.0,291.33,291.54,291.33,291.46,1810.0
2024-12-06 14:05:00,291.5,291.5,291.33,291.35,1149.0,291.5,291.5,291.33,291.35,1149.0
2024-12-06 14:10:00,291.33,291.66,291.25,291.55,2057.0,291.33,291.66,291.25,291.55,2057.0
2024-12-06 14:15:00,291.4,291.54,291.38,291.54,2944.0,291.4,291.54,291.38,291.54,2944.0
2024-12-06 14:20:00,291.54,291.6,291.41,291.46,1733.0,291.54,291.6,291.41,291.46,1733.0
2024-12-06 14:25:00,291.54,291.6,291.49,291.5,3900.0,291.54,291.6,291.49,291.5,3900.0
2024-12-06 14:30:00,291.44,291.44,291.29,291.31,2197.0,291.44,291.44,291.29,291.31,2197.0
2024-12-06 14:35:00,291.28,291.44,290.81,290.81,6928.0,291.28,291.44,290.81,290.81,6928.0
2024-12-06 14:40:00,290.74,290.79,290.42,290.42,3835.0,290.74,290.79,290.42,290.42,3835.0
2024-12-06 14:45:00,290.42,290.59,290.05,290.38,9727.0,290.42,290.59,290.05,290.38,9727.0
2024-12-06 14:50:00,290.32,290.83,290.3,290.81,5023.0,290.32,290.83,290.3,290.81,5023.0
2024-12-06 14:55:00,290.81,290.82,290.29,290.45,8207.0,290.81,290.82,290.29,290.45,8207.0
2024-12-06 15:00:00,290.25,290.67,290.02,290.46,3102.0,290.25,290.67,290.02,290.46,3102.0
2024-12-06 15:05:00,290.47,290.47,289.89,289.89,3560.0,290.47,290.47,289.89,289.89,3560.0
2024-12-06 15:10:00,289.97,290.11,289.56,290.11,2900.0,289.97,290.11,289.56,290.11,2900.0
2024-12-06 15:15:00,290.06,290.43,289.95,290.0,3164.0,290.06,290.43,289.95,290.0,3164.0
2024-12-06 15:20:00,289.92,290.09,289.79,290.05,2593.0,289.92,290.09,289.79,290.05,2593.0
2024-12-06 15:25:00,290.06,290.06,289.82,290.05,2163.0,290.06,290.06,289.82,290.05,2163.0
2024-12-06 15:30:00,289.8,289.8,289.39,289.57,3755.0,289.8,289.8,289.39,289.57,3755.0
2024-12-06 15:35:00,289.59,290.26,289.59,290.14,4997.0,289.59,290.26,289.59,290.14,4997.0
2024-12-06 15:40:00,290.18,290.38,290.11,290.29,6328.0,290.18,290.38,290.11,290.29,6328.0
2024-12-06 15:45:00,290.3,290.5,290.16,290.17,6772.0,290.3,290.5,290.16,290.17,6772.0
2024-12-06 15:50:00,290.14,290.86,290.14,290.43,8838.0,290.14,290.86,290.14,290.43,8838.0
2024-12-06 15:55:00,290.38,290.54,288.58,289.08,104703.0,290.38,290.54,288.58,289.08,104703.0
2024-12-09 09:30:00,290.06,290.08,289.97,290.07,5042.0,290.06,290.08,289.97,290.07,5042.0
2024-12-09 09:35:00,289.46,290.01,288.12,288.12,1199.0,289.46,290.01,288.12,288.12,1199.0
2024-12-09 09:40:00,288.07,288.13,287.03,288.13,6256.0,288.07,288.13,287.03,288.13,6256.0
2024-12-09 09:45:00,288.0,288.76,287.8,288.76,2820.0,288.0,288.76,287.8,288.76,2820.0
2024-12-09 09:50:00,288.73,289.09,286.74,289.09,2027.0,288.73,289.09,286.74,289.09,2027.0
2024-12-09 09:55:00,288.26,289.95,288.26,288.97,500.0,288.26,289.95,288.26,288.97,500.0
2024-12-09 10:00:00,288.97,290.72,288.69,290.72,2725.0,288.97,290.72,288.69,290.72,2725.0
2024-12-09 10:05:00,289.84,291.25,289.77,291.25,4562.0,289.84,291.25,289.77,291.25,4562.0
2024-12-09 10:10:00,291.01,291.39,290.05,291.01,9766.0,291.01,291.39,290.05,291.01,9766.0
2024-12-09 10:15:00,291.28,291.5,290.83,291.46,3789.0,291.28,291.5,290.83,291.46,3789.0
2024-12-09 10:20:00,290.63,290.99,290.19,290.99,1000.0,290.63,290.99,290.19,290.99,1000.0
2024-12-09 10:25:00,290.72,291.19,289.96,290.39,3311.0,290.72,291.19,289.96,290.39,3311.0
2024-12-09 10:30:00,290.44,291.45,290.44,291.45,3300.0,290.44,291.45,290.44,291.45,3300.0
2024-12-09 10:35:00,291.0,291.31,290.99,291.23,1200.0,291.0,291.31,290.99,291.23,1200.0
2024-12-09 10:40:00,291.3,293.15,291.19,293.15,9520.0,291.3,293.15,291.19,293.15,9520.0
2024-12-09 10:45:00,292.59,293.78,292.59,293.56,5144.0,292.59,293.78,292.59,293.56,5144.0
2024-12-09 10:50:00,293.31,293.31,292.2,292.46,4953.0,293.31,293.31,292.2,292.46,4953.0
2024-12-09 10:55:00,292.41,292.62,291.99,292.19,6689.0,292.41,292.62,291.99,292.19,6689.0
2024-12-09 11:00:00,292.1,292.75,292.07,292.69,3233.0,292.1,292.75,292.07,292.69,3233.0
2024-12-09 11:05:00,292.7,293.13,291.98,291.99,5904.0,292.7,293.13,291.98,291.99,5904.0
2024-12-09 11:10:00,292.24,292.68,292.12,292.56,8930.0,292.24,292.68,292.12,292.56,8930.0
2024-12-09 11:15:00,292.56,292.57,291.53,291.93,5410.0,292.56,292.57,291.53,291.93,5410.0
2024-12-09 11:20:00,291.92,293.21,291.87,293.21,2507.0,291.92,293.21,291.87,293.21,2507.0
2024-12-09 11:25:00,292.8,293.26,292.61,292.99,2900.0,292.8,293.26,292.61,292.99,2900.0
2024-12-09 11:30:00,292.98,293.26,292.24,293.05,4723.0,292.98,293.26,292.24,293.05,4723.0
2024-12-09 11:35:00,292.84,293.6,292.83,293.44,2466.0,292.84,293.6,292.83,293.44,2466.0
2024-12-09 11:40:00,293.37,293.46,292.83,293.45,1300.0,293.37,293.46,292.83,293.45,1300.0
2024-12-09 11:45:00,293.15,293.58,293.14,293.57,501.0,293.15,293.58,293.14,293.57,501.0
2024-12-09 11:50:00,293.58,293.92,293.38,293.92,6732.0,293.58,293.92,293.38,293.92,6732.0
2024-12-09 11:55:00,293.95,293.95,292.8,292.98,2175.0,293.95,293.95,292.8,292.98,2175.0
2024-12-09 12:00:00,293.16,293.21,292.83,293.21,400.0,293.16,293.21,292.83,293.21,400.0
2024-12-09 12:05:00,293.25,293.25,292.86,292.97,1680.0,293.25,293.25,292.86,292.97,1680.0
2024-12-09 12:10:00,292.72,292.98,292.7,292.97,2929.0,292.72,292.98,292.7,292.97,2929.0
2024-12-09 12:15:00,292.76,294.81,292.75,294.81,14366.0,292.76,294.81,292.75,294.81,14366.0
2024-12-09 12:20:00,294.79,295.1,294.6,294.88,4637.0,294.79,295.1,294.6,294.88,4637.0
2024-12-09 12:25:00,294.66,295.57,294.66,295.57,1486.0,294.66,295.57,294.66,295.57,1486.0
2024-12-09 12:30:00,295.37,295.57,294.94,294.94,1815.0,295.37,295.57,294.94,294.94,1815.0
2024-12-09 12:35:00,295.07,295.49,295.07,295.49,1640.0,295.07,295.49,295.07,295.49,1640.0
2024-12-09 12:40:00,295.68,295.68,294.69,294.74,3691.0,295.68,295.68,294.69,294.74,3691.0
2024-12-09 12:45:00,294.68,295.98,294.42,295.98,3590.0,294.68,295.98,294.42,295.98,3590.0
2024-12-09 12:50:00,295.97,296.04,295.71,296.04,370.0,295.97,296.04,295.71,296.04,370.0
2024-12-09 12:55:00,296.03,296.14,296.02,296.08,2151.0,296.03,296.14,296.02,296.08,2151.0
2024-12-09 13:00:00,296.33,296.33,295.46,295.46,3821.0,296.33,296.33,295.46,295.46,3821.0
2024-12-09 13:05:00,295.15,295.7,295.14,295.48,1143.0,295.15,295.7,295.14,295.48,1143.0
2024-12-09 13:10:00,295.38,295.59,295.09,295.21,1067.0,295.38,295.59,295.09,295.21,1067.0
2024-12-09 13:15:00,295.19,295.58,295.19,295.57,500.0,295.19,295.58,295.19,295.57,500.0
2024-12-09 13:20:00,295.65,295.68,295.56,295.68,1830.0,295.65,295.68,295.56,295.68,1830.0
2024-12-09 13:25:00,295.4,295.4,294.77,294.95,5377.0,295.4,295.4,294.77,294.95,5377.0
2024-12-09 13:30:00,294.96,295.03,294.91,295.03,400.0,294.96,295.03,294.91,295.03,400.0
2024-12-09 13:35:00,294.77,295.53,294.71,295.53,13413.0,294.77,295.53,294.71,295.53,13413.0
2024-12-09 13:40:00,295.35,295.71,295.33,295.64,1435.0,295.35,295.71,295.33,295.64,1435.0
2024-12-09 13:45:00,295.59,295.63,294.94,295.55,2659.0,295.59,295.63,294.94,295.55,2659.0
2024-12-09 13:50:00,295.5,295.5,295.0,295.0,1508.0,295.5,295.5,295.0,295.0,1508.0
2024-12-09 13:55:00,294.96,294.96,294.46,294.54,1417.0,294.96,294.96,294.46,294.54,1417.0
2024-12-09 14:00:00,294.27,294.43,293.96,294.43,3572.0,294.27,294.43,293.96,294.43,3572.0
2024-12-09 14:05:00,294.19,294.5,294.19,294.5,1719.0,294.19,294.5,294.19,294.5,1719.0
2024-12-09 14:10:00,294.5,294.5,294.24,294.24,300.0,294.5,294.5,294.24,294.24,300.0
2024-12-09 14:15:00,294.36,294.41,293.84,293.99,3544.0,294.36,294.41,293.84,293.99,3544.0
2024-12-09 14:20:00,293.64,293.88,293.41,293.41,1976.0,293.64,293.88,293.41,293.41,1976.0
2024-12-09 14:25:00,293.4,293.48,293.21,293.46,1500.0,293.4,293.48,293.21,293.46,1500.0
2024-12-09 14:30:00,293.29,293.55,293.04,293.51,2535.0,293.29,293.55,293.04,293.51,2535.0
2024-12-09 14:35:00,293.32,293.32,292.95,292.96,800.0,293.32,293.32,292.95,292.96,800.0
2024-12-09 14:40:00,292.96,293.23,292.95,293.15,1500.0,292.96,293.23,292.95,293.15,1500.0
2024-12-09 14:45:00,293.05,293.23,292.98,293.16,2311.0,293.05,293.23,292.98,293.16,2311.0
2024-12-09 14:50:00,293.19,293.43,293.19,293.21,2606.0,293.19,293.43,293.19,293.21,2606.0
2024-12-09 14:55:00,293.05,293.08,292.92,292.98,2933.0,293.05,293.08,292.92,292.98,2933.0
2024-12-09 15:00:00,292.82,293.15,292.7,293.15,1838.0,292.82,293.15,292.7,293.15,1838.0
2024-12-09 15:05:00,292.78,292.78,292.78,292.78,228.0,292.78,292.78,292.78,292.78,228.0
2024-12-09 15:10:00,292.65,292.69,292.55,292.69,1748.0,292.65,292.69,292.55,292.69,1748.0
2024-12-09 15:15:00,292.7,292.89,292.24,292.56,4937.0,292.7,292.89,292.24,292.56,4937.0
2024-12-09 15:20:00,292.86,293.14,292.61,292.64,3990.0,292.86,293.14,292.61,292.64,3990.0
2024-12-09 15:25:00,292.66,293.0,292.53,292.93,2797.0,292.66,293.0,292.53,292.93,2797.0
2024-12-09 15:30:00,292.79,293.04,292.62,292.96,4367.0,292.79,293.04,292.62,292.96,4367.0
2024-12-09 15:35:00,292.88,292.89,292.22,292.24,5697.0,292.88,292.89,292.22,292.24,5697.0
2024-12-09 15:40:00,292.34,292.4,292.08,292.27,4531.0,292.34,292.4,292.08,292.27,4531.0
2024-12-09 15:45:00,292.3,292.43,291.9,291.93,5476.0,292.3,292.43,291.9,291.93,5476.0
2024-12-09 15:50:00,292.06,292.77,292.02,292.21,10100.0,292.06,292.77,292.02,292.21,10100.0
2024-12-09 15:55:00,292.12,292.37,291.1,291.53,54318.0,292.12,292.37,291.1,291.53,54318.0
2024-12-10 09:30:00,293.54,293.54,288.48,292.07,15270.0,293.54,293.54,288.48,292.07,15270.0
2024-12-10 09:35:00,292.11,292.11,289.55,289.92,1100.0,292.11,292.11,289.55,289.92,1100.0
2024-12-10 09:40:00,289.78,290.47,289.78,289.84,2442.0,289.78,290.47,289.78,289.84,2442.0
2024-12-10 09:45:00,290.22,290.84,290.0,290.28,4142.0,290.22,290.84,290.0,290.28,4142.0
2024-12-10 09:50:00,290.37,290.55,289.92,289.92,3107.0,290.37,290.55,289.92,289.92,3107.0
2024-12-10 09:55:00,290.38,291.43,290.38,291.27,3263.0,290.38,291.43,290.38,291.27,3263.0
2024-12-10 10:00:00,291.14,292.69,290.6,292.4,6557.0,291.14,292.69,290.6,292.4,6557.0
2024-12-10 10:05:00,292.61,293.29,292.49,293.12,2152.0,292.61,293.29,292.49,293.12,2152.0
2024-12-10 10:10:00,293.24,293.88,293.08,293.2,2203.0,293.24,293.88,293.08,293.2,2203.0
2024-12-10 10:15:00,293.32,293.75,293.2,293.2,1300.0,293.32,293.75,293.2,293.2,1300.0
2024-12-10 10:20:00,293.25,293.25,292.56,292.62,8007.0,293.25,293.25,292.56,292.62,8007.0
2024-12-10 10:25:00,292.62,292.75,291.35,291.36,7629.0,292.62,292.75,291.35,291.36,7629.0
2024-12-10 10:30:00,291.79,292.39,291.7,292.19,3454.0,291.79,292.39,291.7,292.19,3454.0
2024-12-10 10:35:00,292.63,292.69,292.25,292.38,3456.0,292.63,292.69,292.25,292.38,3456.0
2024-12-10 10:40:00,292.38,292.74,292.19,292.47,2688.0,292.38,292.74,292.19,292.47,2688.0
2024-12-10 10:45:00,292.73,292.91,292.26,292.72,3129.0,292.73,292.91,292.26,292.72,3129.0
2024-12-10 10:50:00,292.6,292.6,292.49,292.54,1056.0,292.6,292.6,292.49,292.54,1056.0
2024-12-10 10:55:00,292.78,293.46,292.72,293.06,4237.0,292.78,293.46,292.72,293.06,4237.0
2024-12-10 11:00:00,292.89,293.45,292.83,293.45,1101.0,292.89,293.45,292.83,293.45,1101.0
2024-12-10 11:05:00,293.35,293.64,292.52,293.06,12340.0,293.35,293.64,292.52,293.06,12340.0
2024-12-10 11:10:00,293.36,293.59,293.14,293.59,1921.0,293.36,293.59,293.14,293.59,1921.0
2024-12-10 11:15:00,293.59,293.78,293.26,293.78,2850.0,293.59,293.78,293.26,293.78,2850.0
2024-12-10 11:20:00,293.51,293.79,293.38,293.68,2068.0,293.51,293.79,293.38,293.68,2068.0
2024-12-10 11:25:00,293.93,294.18,293.74,293.96,2176.0,293.93,294.18,293.74,293.96,2176.0
2024-12-10 11:30:00,293.77,293.97,293.58,293.65,3554.0,293.77,293.97,293.58,293.65,3554.0
2024-12-10 11:35:00,293.98,293.98,293.62,293.81,600.0,293.98,293.98,293.62,293.81,600.0
2024-12-10 11:40:00,293.69,293.99,293.43,293.91,3543.0,293.69,293.99,293.43,293.91,3543.0
2024-12-10 11:45:00,293.74,294.72,293.74,294.44,2503.0,293.74,294.72,293.74,294.44,2503.0
2024-12-10 11:50:00,294.47,294.72,294.14,294.17,6071.0,294.47,294.72,294.14,294.17,6071.0
2024-12-10 11:55:00,294.15,294.72,294.15,294.67,3231.0,294.15,294.72,294.15,294.67,3231.0
2024-12-10 12:00:00,294.59,294.67,294.12,294.26,3637.0,294.59,294.67,294.12,294.26,3637.0
2024-12-10 12:05:00,294.26,294.63,294.23,294.63,1879.0,294.26,294.63,294.23,294.63,1879.0
2024-12-10 12:10:00,294.66,294.89,294.62,294.89,707.0,294.66,294.89,294.62,294.89,707.0
2024-12-10 12:15:00,295.03,295.04,294.56,294.56,3033.0,295.03,295.04,294.56,294.56,3033.0
2024-12-10 12:20:00,294.8,294.8,294.43,294.53,1548.0,294.8,294.8,294.43,294.53,1548.0
2024-12-10 12:25:00,294.53,294.55,294.28,294.4,3526.0,294.53,294.55,294.28,294.4,3526.0
2024-12-10 12:30:00,294.4,294.83,294.4,294.83,1403.0,294.4,294.83,294.4,294.83,1403.0
2024-12-10 12:35:00,294.53,294.87,294.53,294.68,2477.0,294.53,294.87,294.53,294.68,2477.0
2024-12-10 12:40:00,294.65,294.92,294.59,294.92,1100.0,294.65,294.92,294.59,294.92,1100.0
2024-12-10 12:45:00,294.8,295.08,294.78,295.08,1084.0,294.8,295.08,294.78,295.08,1084.0
2024-12-10 12:50:00,294.87,295.02,294.85,294.85,1889.0,294.87,295.02,294.85,294.85,1889.0
2024-12-10 12:55:00,294.73,294.87,293.82,294.15,5759.0,294.73,294.87,293.82,294.15,5759.0
2024-12-10 13:00:00,293.98,294.18,293.65,293.73,1605.0,293.98,294.18,293.65,293.73,1605.0
2024-12-10 13:05:00,293.7,293.71,293.46,293.49,950.0,293.7,293.71,293.46,293.49,950.0
2024-12-10 13:10:00,293.53,293.75,293.28,293.75,1751.0,293.53,293.75,293.28,293.75,1751.0
2024-12-10 13:15:00,293.58,293.96,293.58,293.81,3481.0,293.58,293.96,293.58,293.81,3481.0
2024-12-10 13:20:00,293.81,293.85,293.6,293.77,1100.0,293.81,293.85,293.6,293.77,1100.0
2024-12-10 13:25:00,293.85,293.87,293.69,293.79,1405.0,293.85,293.87,293.69,293.79,1405.0
2024-12-10 13:30:00,293.86,294.62,293.73,294.35,11785.0,293.86,294.62,293.73,294.35,11785.0
2024-12-10 13:35:00,294.45,294.45,294.1,294.13,624.0,294.45,294.45,294.1,294.13,624.0
2024-12-10 13:40:00,294.14,294.51,294.11,294.11,3070.0,294.14,294.51,294.11,294.11,3070.0
2024-12-10 13:45:00,294.0,294.37,293.99,294.37,1957.0,294.0,294.37,293.99,294.37,1957.0
2024-12-10 13:50:00,294.38,294.38,293.79,293.86,1435.0,294.38,294.38,293.79,293.86,1435.0
2024-12-10 13:55:00,293.8,293.85,293.59,293.62,1372.0,293.8,293.85,293.59,293.62,1372.0
2024-12-10 14:00:00,293.62,293.8,293.45,293.58,1995.0,293.62,293.8,293.45,293.58,1995.0
2024-12-10 14:05:00,293.44,293.65,293.44,293.49,700.0,293.44,293.65,293.44,293.49,700.0
2024-12-10 14:10:00,293.44,293.82,293.44,293.44,2230.0,293.44,293.82,293.44,293.44,2230.0
2024-12-10 14:15:00,293.5,294.06,293.5,294.06,2213.0,293.5,294.06,293.5,294.06,2213.0
2024-12-10 14:20:00,294.1,294.53,293.99,294.39,2700.0,294.1,294.53,293.99,294.39,2700.0
2024-12-10 14:25:00,294.54,294.71,294.49,294.6,900.0,294.54,294.71,294.49,294.6,900.0
2024-12-10 14:30:00,294.47,294.47,294.25,294.25,2139.0,294.47,294.47,294.25,294.25,2139.0
2024-12-10 14:35:00,294.21,294.35,293.67,293.67,2609.0,294.21,294.35,293.67,293.67,2609.0
2024-12-10 14:40:00,293.67,294.17,293.67,294.17,1095.0,293.67,294.17,293.67,294.17,1095.0
2024-12-10 14:45:00,294.1,294.1,293.74,293.82,3490.0,294.1,294.1,293.74,293.82,3490.0
2024-12-10 14:50:00,293.89,294.29,293.73,293.75,14702.0,293.89,294.29,293.73,293.75,14702.0
2024-12-10 14:55:00,293.53,293.85,293.53,293.71,4601.0,293.53,293.85,293.53,293.71,4601.0
2024-12-10 15:00:00,293.71,293.71,293.18,293.21,2225.0,293.71,293.71,293.18,293.21,2225.0
2024-12-10 15:05:00,293.43,293.43,292.83,293.12,4193.0,293.43,293.43,292.83,293.12,4193.0
2024-12-10 15:10:00,293.21,293.36,292.98,293.36,5389.0,293.21,293.36,292.98,293.36,5389.0
2024-12-10 15:15:00,293.16,293.21,292.61,292.79,7287.0,293.16,293.21,292.61,292.79,7287.0
2024-12-10 15:20:00,292.59,293.12,292.59,292.82,4521.0,292.59,293.12,292.59,292.82,4521.0
2024-12-10 15:25:00,292.65,292.79,292.38,292.38,4701.0,292.65,292.79,292.38,292.38,4701.0
2024-12-10 15:30:00,292.38,292.58,291.9,292.24,22687.0,292.38,292.58,291.9,292.24,22687.0
2024-12-10 15:35:00,292.25,292.4,291.86,292.04,6089.0,292.25,292.4,291.86,292.04,6089.0
2024-12-10 15:40:00,291.98,292.63,291.85,291.93,11543.0,291.98,292.63,291.85,291.93,11543.0
2024-12-10 15:45:00,292.03,292.03,291.49,291.68,9154.0,292.03,292.03,291.49,291.68,9154.0
2024-12-10 15:50:00,291.48,291.93,291.13,291.31,16161.0,291.48,291.93,291.13,291.31,16161.0
2024-12-10 15:55:00,291.1,291.24,290.13,290.31,87497.0,291.1,291.24,290.13,290.31,87497.0
2024-12-11 09:30:00,290.83,291.5,290.51,290.51,7108.0,290.83,291.5,290.51,290.51,7108.0
2024-12-11 09:35:00,290.5,294.42,290.43,294.26,4100.0,290.5,294.42,290.43,294.26,4100.0
2024-12-11 09:40:00,294.42,294.91,293.42,294.69,6788.0,294.42,294.91,293.42,294.69,6788.0
2024-12-11 09:45:00,294.85,295.6,294.83,295.6,3015.0,294.85,295.6,294.83,295.6,3015.0
2024-12-11 09:50:00,295.55,295.55,293.57,294.27,4555.0,295.55,295.55,293.57,294.27,4555.0
2024-12-11 09:55:00,294.84,294.84,293.75,294.23,1100.0,294.84,294.84,293.75,294.23,1100.0
2024-12-11 10:00:00,294.53,295.72,294.49,295.72,5583.0,294.53,295.72,294.49,295.72,5583.0
2024-12-11 10:05:00,295.53,296.6,295.35,295.93,12614.0,295.53,296.6,295.35,295.93,12614.0
2024-12-11 10:10:00,295.48,295.65,294.95,295.11,7791.0,295.48,295.65,294.95,295.11,7791.0
2024-12-11 10:15:00,295.11,295.88,294.37,295.88,14924.0,295.11,295.88,294.37,295.88,14924.0
2024-12-11 10:20:00,295.98,296.0,295.17,295.49,3902.0,295.98,296.0,295.17,295.49,3902.0
2024-12-11 10:25:00,295.32,296.6,295.08,296.6,9036.0,295.32,296.6,295.08,296.6,9036.0
2024-12-11 10:30:00,296.53,296.75,295.6,295.63,5898.0,296.53,296.75,295.6,295.63,5898.0
2024-12-11 10:35:00,295.46,295.56,294.78,294.81,1500.0,295.46,295.56,294.78,294.81,1500.0
2024-12-11 10:40:00,294.98,295.12,294.46,295.05,3600.0,294.98,295.12,294.46,295.05,3600.0
2024-12-11 10:45:00,295.04,295.13,294.73,295.01,3595.0,295.04,295.13,294.73,295.01,3595.0
2024-12-11 10:50:00,294.98,295.03,294.76,294.83,13474.0,294.98,295.03,294.76,294.83,13474.0
2024-12-11 10:55:00,294.69,295.45,294.01,295.18,11248.0,294.69,295.45,294.01,295.18,11248.0
2024-12-11 11:00:00,295.45,295.45,295.14,295.34,1366.0,295.45,295.45,295.14,295.34,1366.0
2024-12-11 11:05:00,295.09,296.14,294.9,295.99,5805.0,295.09,296.14,294.9,295.99,5805.0
2024-12-11 11:10:00,296.07,296.69,296.01,296.42,4290.0,296.07,296.69,296.01,296.42,4290.0
2024-12-11 11:15:00,296.25,296.28,296.05,296.26,1900.0,296.25,296.28,296.05,296.26,1900.0
2024-12-11 11:20:00,296.54,296.57,296.45,296.46,2400.0,296.54,296.57,296.45,296.46,2400.0
2024-12-11 11:25:00,296.48,296.73,296.46,296.47,3113.0,296.48,296.73,296.46,296.47,3113.0
2024-12-11 11:30:00,296.37,296.56,296.24,296.41,1300.0,296.37,296.56,296.24,296.41,1300.0
2024-12-11 11:35:00,297.01,297.31,297.01,297.15,2286.0,297.01,297.31,297.01,297.15,2286.0
2024-12-11 11:40:00,297.24,297.43,296.99,297.09,9994.0,297.24,297.43,296.99,297.09,9994.0
2024-12-11 11:45:00,297.24,297.46,296.88,296.92,11905.0,297.24,297.46,296.88,296.92,11905.0
2024-12-11 11:50:00,296.8,296.96,296.77,296.87,1000.0,296.8,296.96,296.77,296.87,1000.0
2024-12-11 11:55:00,296.8,297.16,296.6,296.84,7597.0,296.8,297.16,296.6,296.84,7597.0
2024-12-11 12:00:00,296.96,296.98,296.93,296.96,800.0,296.96,296.98,296.93,296.96,800.0
2024-12-11 12:05:00,296.77,296.96,296.49,296.96,2303.0,296.77,296.96,296.49,296.96,2303.0
2024-12-11 12:10:00,296.94,296.94,296.66,296.66,1038.0,296.94,296.94,296.66,296.66,1038.0
2024-12-11 12:15:00,296.68,296.81,296.37,296.81,2674.0,296.68,296.81,296.37,296.81,2674.0
2024-12-11 12:20:00,296.74,296.87,296.51,296.58,1188.0,296.74,296.87,296.51,296.58,1188.0
2024-12-11 12:25:00,296.39,296.7,296.36,296.68,2118.0,296.39,296.7,296.36,296.68,2118.0
2024-12-11 12:30:00,296.68,296.87,296.63,296.87,2900.0,296.68,296.87,296.63,296.87,2900.0
2024-12-11 12:35:00,296.76,297.2,296.76,297.2,1305.0,296.76,297.2,296.76,297.2,1305.0
2024-12-11 12:40:00,297.22,297.24,297.06,297.09,1112.0,297.22,297.24,297.06,297.09,1112.0
2024-12-11 12:45:00,297.27,297.54,297.06,297.07,1500.0,297.27,297.54,297.06,297.07,1500.0
2024-12-11 12:50:00,297.07,297.18,296.66,296.75,2506.0,297.07,297.18,296.66,296.75,2506.0
2024-12-11 12:55:00,296.83,297.37,296.83,297.37,959.0,296.83,297.37,296.83,297.37,959.0
2024-12-11 13:00:00,297.43,297.73,297.26,297.4,1199.0,297.43,297.73,297.26,297.4,1199.0
2024-12-11 13:05:00,297.26,297.26,297.04,297.18,1630.0,297.26,297.26,297.04,297.18,1630.0
2024-12-11 13:10:00,297.14,297.5,297.03,297.5,1835.0,297.14,297.5,297.03,297.5,1835.0
2024-12-11 13:15:00,297.55,297.85,297.55,297.84,2649.0,297.55,297.85,297.55,297.84,2649.0
2024-12-11 13:20:00,297.83,297.96,297.77,297.84,2300.0,297.83,297.96,297.77,297.84,2300.0
2024-12-11 13:25:00,297.77,298.31,297.68,298.05,5559.0,297.77,298.31,297.68,298.05,5559.0
2024-12-11 13:30:00,298.03,298.56,297.86,298.08,2888.0,298.03,298.56,297.86,298.08,2888.0
2024-12-11 13:35:00,298.16,298.17,297.52,297.72,2454.0,298.16,298.17,297.52,297.72,2454.0
2024-12-11 13:40:00,297.76,297.76,297.65,297.7,400.0,297.76,297.76,297.65,297.7,400.0
2024-12-11 13:45:00,297.7,297.84,297.5,297.66,2562.0,297.7,297.84,297.5,297.66,2562.0
2024-12-11 13:50:00,297.66,297.66,297.5,297.5,1109.0,297.66,297.66,297.5,297.5,1109.0
2024-12-11 13:55:00,297.67,297.73,297.52,297.53,2036.0,297.67,297.73,297.52,297.53,2036.0
2024-12-11 14:00:00,297.77,298.08,297.77,297.82,1520.0,297.77,298.08,297.77,297.82,1520.0
2024-12-11 14:05:00,297.9,297.9,297.63,297.63,700.0,297.9,297.9,297.63,297.63,700.0
2024-12-11 14:10:00,297.64,298.06,297.5,298.06,2538.0,297.64,298.06,297.5,298.06,2538.0
2024-12-11 14:15:00,297.92,297.93,297.71,297.73,2300.0,297.92,297.93,297.71,297.73,2300.0
2024-12-11 14:20:00,297.66,297.67,297.65,297.67,200.0,297.66,297.67,297.65,297.67,200.0
2024-12-11 14:25:00,297.86,298.02,297.71,297.9,3178.0,297.86,298.02,297.71,297.9,3178.0
2024-12-11 14:30:00,297.68,297.81,297.56,297.78,1007.0,297.68,297.81,297.56,297.78,1007.0
2024-12-11 14:35:00,297.76,297.78,297.65,297.65,812.0,297.76,297.78,297.65,297.65,812.0
2024-12-11 14:40:00,297.82,297.86,297.59,297.65,2535.0,297.82,297.86,297.59,297.65,2535.0
2024-12-11 14:45:00,297.51,297.67,297.44,297.67,1305.0,297.51,297.67,297.44,297.67,1305.0
2024-12-11 14:50:00,297.65,298.33,297.65,298.29,1939.0,297.65,298.33,297.65,298.29,1939.0
2024-12-11 14:55:00,298.18,298.32,297.85,298.32,1460.0,298.18,298.32,297.85,298.32,1460.0
2024-12-11 15:00:00,298.38,298.44,297.99,298.27,2820.0,298.38,298.44,297.99,298.27,2820.0
2024-12-11 15:05:00,298.28,298.28,297.77,297.9,2504.0,298.28,298.28,297.77,297.9,2504.0
2024-12-11 15:10:00,297.89,297.89,297.62,297.77,2232.0,297.89,297.89,297.62,297.77,2232.0
2024-12-11 15:15:00,297.85,297.88,297.32,297.32,4779.0,297.85,297.88,297.32,297.32,4779.0
2024-12-11 15:20:00,297.26,297.38,296.98,297.07,4006.0,297.26,297.38,296.98,297.07,4006.0
2024-12-11 15:25:00,297.07,297.08,296.88,296.91,3300.0,297.07,297.08,296.88,296.91,3300.0
2024-12-11 15:30:00,296.9,296.9,296.64,296.69,4258.0,296.9,296.9,296.64,296.69,4258.0
2024-12-11 15:35:00,296.54,296.66,296.5,296.61,3128.0,296.54,296.66,296.5,296.61,3128.0
2024-12-11 15:40:00,296.51,296.53,296.21,296.25,4000.0,296.51,296.53,296.21,296.25,4000.0
2024-12-11 15:45:00,296.13,296.34,295.93,296.27,5528.0,296.13,296.34,295.93,296.27,5528.0
2024-12-11 15:50:00,296.3,296.9,296.16,296.35,14306.0,296.3,296.9,296.16,296.35,14306.0
2024-12-11 15:55:00,296.27,296.32,295.46,295.49,54484.0,296.27,296.32,295.46,295.49,54484.0
2024-12-12 09:30:00,295.43,296.48,294.01,294.34,4703.0,295.43,296.48,294.01,294.34,4703.0
2024-12-12 09:35:00,294.92,294.92,294.08,294.7,900.0,294.92,294.92,294.08,294.7,900.0
2024-12-12 09:40:00,294.26,294.28,292.77,292.94,10934.0,294.26,294.28,292.77,292.94,10934.0
2024-12-12 09:45:00,292.94,293.97,292.0,292.31,5949.0,292.94,293.97,292.0,292.31,5949.0
2024-12-12 09:50:00,292.33,292.35,290.84,291.2,7309.0,292.33,292.35,290.84,291.2,7309.0
2024-12-12 09:55:00,291.2,291.62,289.75,289.84,4904.0,291.2,291.62,289.75,289.84,4904.0
2024-12-12 10:00:00,290.06,290.52,289.25,290.0,17747.0,290.06,290.52,289.25,290.0,17747.0
2024-12-12 10:05:00,290.47,291.09,290.02,290.64,3766.0,290.47,291.09,290.02,290.64,3766.0
2024-12-12 10:10:00,291.13,291.66,290.29,290.55,9509.0,291.13,291.66,290.29,290.55,9509.0
2024-12-12 10:15:00,290.65,291.36,290.24,290.73,7225.0,290.65,291.36,290.24,290.73,7225.0
2024-12-12 10:20:00,290.38,290.92,290.06,290.69,1637.0,290.38,290.92,290.06,290.69,1637.0
2024-12-12 10:25:00,290.68,290.77,290.08,290.38,4697.0,290.68,290.77,290.08,290.38,4697.0
2024-12-12 10:30:00,290.41,290.41,289.95,289.98,5794.0,290.41,290.41,289.95,289.98,5794.0
2024-12-12 10:35:00,290.06,290.81,290.01,290.05,5654.0,290.06,290.81,290.01,290.05,5654.0
2024-12-12 10:40:00,289.96,289.96,288.94,289.04,5352.0,289.96,289.96,288.94,289.04,5352.0
2024-12-12 10:45:00,289.19,289.25,288.4,288.4,1842.0,289.19,289.25,288.4,288.4,1842.0
2024-12-12 10:50:00,288.47,289.39,288.47,289.39,4826.0,288.47,289.39,288.47,289.39,4826.0
2024-12-12 10:55:00,289.57,291.25,289.46,291.12,3697.0,289.57,291.25,289.46,291.12,3697.0
2024-12-12 11:00:00,291.06,291.41,290.91,291.4,4212.0,291.06,291.41,290.91,291.4,4212.0
2024-12-12 11:05:00,291.21,291.62,291.2,291.62,987.0,291.21,291.62,291.2,291.62,987.0
2024-12-12 11:10:00,291.42,292.17,291.42,291.45,8580.0,291.42,292.17,291.42,291.45,8580.0
2024-12-12 11:15:00,291.71,292.3,291.71,292.16,1710.0,291.71,292.3,291.71,292.16,1710.0
2024-12-12 11:20:00,292.23,292.76,291.91,292.28,4405.0,292.23,292.76,291.91,292.28,4405.0
2024-12-12 11:25:00,292.33,292.72,292.04,292.72,2876.0,292.33,292.72,292.04,292.72,2876.0
2024-12-12 11:30:00,292.51,292.79,292.51,292.53,760.0,292.51,292.79,292.51,292.53,760.0
2024-12-12 11:35:00,292.61,292.96,292.31,292.87,2514.0,292.61,292.96,292.31,292.87,2514.0
2024-12-12 11:40:00,292.74,292.92,292.48,292.73,7519.0,292.74,292.92,292.48,292.73,7519.0
2024-12-12 11:45:00,292.49,292.49,291.65,292.3,3408.0,292.49,292.49,291.65,292.3,3408.0
2024-12-12 11:50:00,292.35,292.44,292.21,292.38,1200.0,292.35,292.44,292.21,292.38,1200.0
2024-12-12 11:55:00,292.28,292.44,291.57,291.57,2784.0,292.28,292.44,291.57,291.57,2784.0
2024-12-12 12:00:00,291.31,291.91,291.3,291.86,3372.0,291.31,291.91,291.3,291.86,3372.0
2024-12-12 12:05:00,291.89,292.18,291.83,291.88,2043.0,291.89,292.18,291.83,291.88,2043.0
2024-12-12 12:10:00,291.69,292.17,291.62,292.1,2279.0,291.69,292.17,291.62,292.1,2279.0
2024-12-12 12:15:00,291.94,292.2,291.89,292.2,5034.0,291.94,292.2,291.89,292.2,5034.0
2024-12-12 12:20:00,292.1,292.18,291.89,292.06,7612.0,292.1,292.18,291.89,292.06,7612.0
2024-12-12 12:25:00,291.9,293.11,291.9,292.62,26422.0,291.9,293.11,291.9,292.62,26422.0
2024-12-12 12:30:00,292.62,293.24,292.39,293.15,11998.0,292.62,293.24,292.39,293.15,11998.0
2024-12-12 12:35:00,293.15,293.25,292.89,293.25,2275.0,293.15,293.25,292.89,293.25,2275.0
2024-12-12 12:40:00,293.06,293.23,293.04,293.06,918.0,293.06,293.23,293.04,293.06,918.0
2024-12-12 12:45:00,293.2,293.84,292.8,293.29,8459.0,293.2,293.84,292.8,293.29,8459.0
2024-12-12 12:50:00,293.22,293.42,292.88,293.21,3137.0,293.22,293.42,292.88,293.21,3137.0
2024-12-12 12:55:00,293.56,293.86,293.53,293.62,700.0,293.56,293.86,293.53,293.62,700.0
2024-12-12 13:00:00,293.62,293.81,292.54,292.54,3873.0,293.62,293.81,292.54,292.54,3873.0
2024-12-12 13:05:00,292.67,293.41,292.44,293.41,8702.0,292.67,293.41,292.44,293.41,8702.0
2024-12-12 13:10:00,293.39,293.46,293.2,293.33,2700.0,293.39,293.46,293.2,293.33,2700.0
2024-12-12 13:15:00,293.14,293.29,292.84,293.01,2853.0,293.14,293.29,292.84,293.01,2853.0
2024-12-12 13:20:00,293.38,293.38,292.99,293.0,800.0,293.38,293.38,292.99,293.0,800.0
2024-12-12 13:25:00,292.94,293.29,292.93,292.99,1569.0,292.94,293.29,292.93,292.99,1569.0
2024-12-12 13:30:00,292.71,292.99,292.32,292.38,3810.0,292.71,292.99,292.32,292.38,3810.0
2024-12-12 13:35:00,292.69,292.73,292.41,292.72,890.0,292.69,292.73,292.41,292.72,890.0
2024-12-12 13:40:00,292.52,292.53,292.04,292.04,2506.0,292.52,292.53,292.04,292.04,2506.0
2024-12-12 13:45:00,292.11,292.71,292.09,292.46,2176.0,292.11,292.71,292.09,292.46,2176.0
2024-12-12 13:50:00,292.63,292.63,292.14,292.14,543.0,292.63,292.63,292.14,292.14,543.0
2024-12-12 13:55:00,292.62,292.62,292.36,292.61,1052.0,292.62,292.62,292.36,292.61,1052.0
2024-12-12 14:00:00,292.49,293.25,292.49,292.96,5453.0,292.49,293.25,292.49,292.96,5453.0
2024-12-12 14:05:00,292.77,292.77,292.55,292.55,1109.0,292.77,292.77,292.55,292.55,1109.0
2024-12-12 14:10:00,292.89,292.92,292.75,292.75,801.0,292.89,292.92,292.75,292.75,801.0
2024-12-12 14:15:00,292.72,292.84,292.37,292.38,2533.0,292.72,292.84,292.37,292.38,2533.0
2024-12-12 14:20:00,292.38,292.47,291.85,292.04,2302.0,292.38,292.47,291.85,292.04,2302.0
2024-12-12 14:25:00,292.24,292.24,291.83,292.01,3471.0,292.24,292.24,291.83,292.01,3471.0
2024-12-12 14:30:00,292.06,292.17,291.8,291.98,2728.0,292.06,292.17,291.8,291.98,2728.0
2024-12-12 14:35:00,291.83,292.06,291.75,292.0,3089.0,291.83,292.06,291.75,292.0,3089.0
2024-12-12 14:40:00,291.94,292.02,291.73,291.84,3274.0,291.94,292.02,291.73,291.84,3274.0
2024-12-12 14:45:00,291.8,291.95,291.44,291.44,2807.0,291.8,291.95,291.44,291.44,2807.0
2024-12-12 14:50:00,291.45,291.78,291.45,291.74,11098.0,291.45,291.78,291.45,291.74,11098.0
2024-12-12 14:55:00,291.63,291.83,291.44,291.44,3235.0,291.63,291.83,291.44,291.44,3235.0
2024-12-12 15:00:00,291.41,291.46,290.3,290.3,4771.0,291.41,291.46,290.3,290.3,4771.0
2024-12-12 15:05:00,290.31,290.78,290.31,290.6,2913.0,290.31,290.78,290.31,290.6,2913.0
2024-12-12 15:10:00,290.79,291.3,290.72,290.72,3968.0,290.79,291.3,290.72,290.72,3968.0
2024-12-12 15:15:00,290.7,291.03,290.56,290.67,2351.0,290.7,291.03,290.56,290.67,2351.0
2024-12-12 15:20:00,290.87,290.91,290.46,290.46,2818.0,290.87,290.91,290.46,290.46,2818.0
2024-12-12 15:25:00,290.58,290.76,290.46,290.46,2234.0,290.58,290.76,290.46,290.46,2234.0
2024-12-12 15:30:00,290.56,290.56,290.37,290.54,4141.0,290.56,290.56,290.37,290.54,4141.0
2024-12-12 15:35:00,290.59,291.04,290.57,290.72,6461.0,290.59,291.04,290.57,290.72,6461.0
2024-12-12 15:40:00,290.69,291.0,290.52,290.66,6941.0,290.69,291.0,290.52,290.66,6941.0
2024-12-12 15:45:00,290.81,290.96,290.45,290.58,8186.0,290.81,290.96,290.45,290.58,8186.0
2024-12-12 15:50:00,290.49,290.94,290.44,290.56,11203.0,290.49,290.94,290.44,290.56,11203.0
2024-12-12 15:55:00,290.41,290.56,289.78,289.9,57502.0,290.41,290.56,289.78,289.9,57502.0
2024-12-13 09:30:00,290.84,292.63,289.63,292.14,9520.0,290.84,292.63,289.63,292.14,9520.0
2024-12-13 09:35:00,291.04,291.04,289.87,290.99,3906.0,291.04,291.04,289.87,290.99,3906.0
2024-12-13 09:40:00,291.1,292.03,290.59,292.02,2029.0,291.1,292.03,290.59,292.02,2029.0
2024-12-13 09:45:00,292.03,292.03,291.01,291.46,2799.0,292.03,292.03,291.01,291.46,2799.0
2024-12-13 09:50:00,292.11,292.11,290.76,291.08,3401.0,292.11,292.11,290.76,291.08,3401.0
2024-12-13 09:55:00,291.16,291.97,290.1,290.6,3565.0,291.16,291.97,290.1,290.6,3565.0
2024-12-13 10:00:00,290.6,291.05,290.11,291.04,5021.0,290.6,291.05,290.11,291.04,5021.0
2024-12-13 10:05:00,290.72,291.17,290.32,290.8,3193.0,290.72,291.17,290.32,290.8,3193.0
2024-12-13 10:10:00,291.08,291.26,291.0,291.09,1300.0,291.08,291.26,291.0,291.09,1300.0
2024-12-13 10:15:00,290.63,291.11,290.58,291.11,1977.0,290.63,291.11,290.58,291.11,1977.0
2024-12-13 10:20:00,290.72,290.84,290.15,290.3,1502.0,290.72,290.84,290.15,290.3,1502.0
2024-12-13 10:25:00,290.48,290.6,290.26,290.35,2231.0,290.48,290.6,290.26,290.35,2231.0
2024-12-13 10:30:00,290.33,290.37,289.54,289.55,2993.0,290.33,290.37,289.54,289.55,2993.0
2024-12-13 10:35:00,289.98,289.99,289.62,289.91,1289.0,289.98,289.99,289.62,289.91,1289.0
2024-12-13 10:40:00,289.81,289.82,289.42,289.42,602.0,289.81,289.82,289.42,289.42,602.0
2024-12-13 10:45:00,289.69,289.94,289.56,289.78,2857.0,289.69,289.94,289.56,289.78,2857.0
2024-12-13 10:50:00,289.77,289.78,289.45,289.67,1810.0,289.77,289.78,289.45,289.67,1810.0
2024-12-13 10:55:00,289.56,289.69,289.4,289.4,1101.0,289.56,289.69,289.4,289.4,1101.0
2024-12-13 11:00:00,289.46,289.53,288.76,288.94,3353.0,289.46,289.53,288.76,288.94,3353.0
2024-12-13 11:05:00,289.09,289.09,288.96,288.97,700.0,289.09,289.09,288.96,288.97,700.0
2024-12-13 11:10:00,289.05,289.12,288.29,288.4,4235.0,289.05,289.12,288.29,288.4,4235.0
2024-12-13 11:15:00,288.62,288.77,288.1,288.25,2445.0,288.62,288.77,288.1,288.25,2445.0
2024-12-13 11:20:00,288.25,289.0,288.25,289.0,7398.0,288.25,289.0,288.25,289.0,7398.0
2024-12-13 11:25:00,288.8,288.84,288.52,288.65,4017.0,288.8,288.84,288.52,288.65,4017.0
2024-12-13 11:30:00,288.86,289.45,288.86,289.37,1629.0,288.86,289.45,288.86,289.37,1629.0
2024-12-13 11:35:00,289.52,289.55,289.27,289.27,979.0,289.52,289.55,289.27,289.27,979.0
2024-12-13 11:40:00,289.27,289.4,289.08,289.34,2066.0,289.27,289.4,289.08,289.34,2066.0
2024-12-13 11:45:00,289.34,289.54,289.2,289.38,4158.0,289.34,289.54,289.2,289.38,4158.0
2024-12-13 11:50:00,289.3,289.4,289.22,289.25,1000.0,289.3,289.4,289.22,289.25,1000.0
2024-12-13 11:55:00,289.48,289.84,289.38,289.44,3411.0,289.48,289.84,289.38,289.44,3411.0
2024-12-13 12:00:00,289.46,289.46,288.65,288.69,4100.0,289.46,289.46,288.65,288.69,4100.0
2024-12-13 12:05:00,288.93,288.93,288.68,288.69,1099.0,288.93,288.93,288.68,288.69,1099.0
2024-12-13 12:10:00,288.81,288.82,288.27,288.27,600.0,288.81,288.82,288.27,288.27,600.0
2024-12-13 12:15:00,288.42,288.61,288.19,288.37,1823.0,288.42,288.61,288.19,288.37,1823.0
2024-12-13 12:20:00,288.1,288.1,287.64,287.64,964.0,288.1,288.1,287.64,287.64,964.0
2024-12-13 12:25:00,287.48,288.19,287.45,288.19,2609.0,287.48,288.19,287.45,288.19,2609.0
2024-12-13 12:30:00,288.06,288.11,287.85,288.04,1501.0,288.06,288.11,287.85,288.04,1501.0
2024-12-13 12:35:00,288.12,288.12,287.86,287.97,600.0,288.12,288.12,287.86,287.97,600.0
2024-12-13 12:40:00,288.16,288.16,287.28,287.82,1686.0,288.16,288.16,287.28,287.82,1686.0
2024-12-13 12:45:00,287.87,287.88,287.6,287.81,1400.0,287.87,287.88,287.6,287.81,1400.0
2024-12-13 12:50:00,287.79,288.14,287.79,288.04,1113.0,287.79,288.14,287.79,288.04,1113.0
2024-12-13 12:55:00,288.3,288.3,287.99,287.99,913.0,288.3,288.3,287.99,287.99,913.0
2024-12-13 13:00:00,288.0,288.01,287.71,287.9,1045.0,288.0,288.01,287.71,287.9,1045.0
2024-12-13 13:05:00,288.11,288.14,287.72,287.98,3377.0,288.11,288.14,287.72,287.98,3377.0
2024-12-13 13:10:00,287.81,287.81,287.72,287.78,300.0,287.81,287.81,287.72,287.78,300.0
2024-12-13 13:15:00,287.77,288.01,287.7,287.96,1857.0,287.77,288.01,287.7,287.96,1857.0
2024-12-13 13:20:00,288.06,288.38,287.97,288.38,1750.0,288.06,288.38,287.97,288.38,1750.0
2024-12-13 13:25:00,288.36,288.88,288.36,288.48,2536.0,288.36,288.88,288.36,288.48,2536.0
2024-12-13 13:30:00,288.55,288.55,288.2,288.55,1002.0,288.55,288.55,288.2,288.55,1002.0
2024-12-13 13:35:00,288.67,288.75,288.59,288.64,1100.0,288.67,288.75,288.59,288.64,1100.0
2024-12-13 13:40:00,288.47,288.78,288.47,288.71,1385.0,288.47,288.78,288.47,288.71,1385.0
2024-12-13 13:45:00,288.78,288.92,288.69,288.84,1620.0,288.78,288.92,288.69,288.84,1620.0
2024-12-13 13:50:00,288.94,289.05,288.91,289.05,921.0,288.94,289.05,288.91,289.05,921.0
2024-12-13 13:55:00,289.1,289.1,288.79,288.94,1260.0,289.1,289.1,288.79,288.94,1260.0
2024-12-13 14:00:00,288.85,289.47,288.81,289.47,6676.0,288.85,289.47,288.81,289.47,6676.0
2024-12-13 14:05:00,289.47,289.47,288.87,288.99,3050.0,289.47,289.47,288.87,288.99,3050.0
2024-12-13 14:10:00,288.83,289.02,288.83,288.92,712.0,288.83,289.02,288.83,288.92,712.0
2024-12-13 14:15:00,288.98,289.02,288.61,288.61,1750.0,288.98,289.02,288.61,288.61,1750.0
2024-12-13 14:20:00,288.51,288.54,288.04,288.14,1236.0,288.51,288.54,288.04,288.14,1236.0
2024-12-13 14:25:00,288.15,288.52,288.15,288.37,1208.0,288.15,288.52,288.15,288.37,1208.0
2024-12-13 14:30:00,288.45,288.95,288.45,288.95,1594.0,288.45,288.95,288.45,288.95,1594.0
2024-12-13 14:35:00,288.95,289.23,288.86,289.03,1200.0,288.95,289.23,288.86,289.03,1200.0
2024-12-13 14:40:00,289.07,289.3,288.97,289.0,1009.0,289.07,289.3,288.97,289.0,1009.0
2024-12-13 14:45:00,289.15,289.15,288.84,288.86,944.0,289.15,289.15,288.84,288.86,944.0
2024-12-13 14:50:00,288.85,289.34,288.85,289.34,3697.0,288.85,289.34,288.85,289.34,3697.0
2024-12-13 14:55:00,289.48,289.5,288.79,289.13,7027.0,289.48,289.5,288.79,289.13,7027.0
2024-12-13 15:00:00,289.18,289.18,289.09,289.15,700.0,289.18,289.18,289.09,289.15,700.0
2024-12-13 15:05:00,289.26,289.26,288.97,288.97,1000.0,289.26,289.26,288.97,288.97,1000.0
2024-12-13 15:10:00,289.03,289.19,288.8,289.19,3944.0,289.03,289.19,288.8,289.19,3944.0
2024-12-13 15:15:00,289.19,289.3,289.04,289.04,903.0,289.19,289.3,289.04,289.04,903.0
2024-12-13 15:20:00,289.11,289.21,288.85,289.21,1380.0,289.11,289.21,288.85,289.21,1380.0
2024-12-13 15:25:00,289.23,289.74,288.93,288.99,10203.0,289.23,289.74,288.93,288.99,10203.0
2024-12-13 15:30:00,288.73,289.36,288.73,289.36,4558.0,288.73,289.36,288.73,289.36,4558.0
2024-12-13 15:35:00,289.38,289.54,289.24,289.37,2633.0,289.38,289.54,289.24,289.37,2633.0
2024-12-13 15:40:00,289.51,289.55,289.33,289.41,2897.0,289.51,289.55,289.33,289.41,2897.0
2024-12-13 15:45:00,289.45,289.57,289.28,289.52,3211.0,289.45,289.57,289.28,289.52,3211.0
2024-12-13 15:50:00,289.42,290.06,289.42,289.87,4466.0,289.42,290.06,289.42,289.87,4466.0
2024-12-13 15:55:00,289.74,290.35,289.6,290.05,26147.0,289.74,290.35,289.6,290.05,26147.0
2024-12-16 09:30:00,291.5,291.5,290.25,290.25,5328.0,291.5,291.5,290.25,290.25,5328.0
2024-12-16 09:35:00,289.59,292.81,289.59,291.84,4493.0,289.59,292.81,289.59,291.84,4493.0
2024-12-16 09:40:00,291.84,292.81,291.83,292.71,500.0,291.84,292.81,291.83,292.71,500.0
2024-12-16 09:45:00,292.67,292.81,290.91,291.61,5420.0,292.67,292.81,290.91,291.61,5420.0
2024-12-16 09:50:00,292.19,292.33,291.71,291.78,1000.0,292.19,292.33,291.71,291.78,1000.0
2024-12-16 09:55:00,292.46,292.97,292.42,292.88,1525.0,292.46,292.97,292.42,292.88,1525.0
2024-12-16 10:00:00,292.91,292.91,291.53,291.53,2241.0,292.91,292.91,291.53,291.53,2241.0
2024-12-16 10:05:00,291.39,291.73,291.27,291.65,1372.0,291.39,291.73,291.27,291.65,1372.0
2024-12-16 10:10:00,291.25,291.47,291.25,291.34,700.0,291.25,291.47,291.25,291.34,700.0
2024-12-16 10:15:00,291.34,291.34,291.11,291.33,650.0,291.34,291.34,291.11,291.33,650.0
2024-12-16 10:20:00,291.42,291.49,289.94,290.31,4319.0,291.42,291.49,289.94,290.31,4319.0
2024-12-16 10:25:00,290.42,291.32,290.42,291.08,1641.0,290.42,291.32,290.42,291.08,1641.0
2024-12-16 10:30:00,291.11,291.3,290.54,291.3,2265.0,291.11,291.3,290.54,291.3,2265.0
2024-12-16 10:35:00,291.22,291.43,291.13,291.35,5452.0,291.22,291.43,291.13,291.35,5452.0
2024-12-16 10:40:00,291.14,291.21,290.01,290.77,2853.0,291.14,291.21,290.01,290.77,2853.0
2024-12-16 10:45:00,290.86,290.9,290.85,290.86,531.0,290.86,290.9,290.85,290.86,531.0
2024-12-16 10:50:00,290.93,291.26,290.77,291.26,2284.0,290.93,291.26,290.77,291.26,2284.0
2024-12-16 10:55:00,290.84,291.24,290.66,291.24,2600.0,290.84,291.24,290.66,291.24,2600.0
2024-12-16 11:00:00,291.23,291.23,290.19,290.43,2350.0,291.23,291.23,290.19,290.43,2350.0
2024-12-16 11:05:00,290.81,291.02,290.58,291.02,1500.0,290.81,291.02,290.58,291.02,1500.0
2024-12-16 11:10:00,291.17,291.2,290.8,291.17,1239.0,291.17,291.2,290.8,291.17,1239.0
2024-12-16 11:15:00,290.75,290.75,290.63,290.72,500.0,290.75,290.75,290.63,290.72,500.0
2024-12-16 11:20:00,290.48,290.48,290.44,290.44,200.0,290.48,290.48,290.44,290.44,200.0
2024-12-16 11:25:00,290.42,290.42,290.23,290.38,825.0,290.42,290.42,290.23,290.38,825.0
2024-12-16 11:30:00,290.3,290.31,290.3,290.3,300.0,290.3,290.31,290.3,290.3,300.0
2024-12-16 11:35:00,290.28,290.57,290.2,290.55,2523.0,290.28,290.57,290.2,290.55,2523.0
2024-12-16 11:40:00,290.4,290.62,290.25,290.37,3804.0,290.4,290.62,290.25,290.37,3804.0
2024-12-16 11:45:00,290.62,290.88,290.57,290.57,927.0,290.62,290.88,290.57,290.57,927.0
2024-12-16 11:50:00,290.75,290.89,290.53,290.86,1365.0,290.75,290.89,290.53,290.86,1365.0
2024-12-16 11:55:00,290.94,291.05,290.4,290.96,2120.0,290.94,291.05,290.4,290.96,2120.0
2024-12-16 12:00:00,290.98,290.98,290.98,290.98,100.0,290.98,290.98,290.98,290.98,100.0
2024-12-16 12:05:00,290.94,290.94,290.53,290.69,2846.0,290.94,290.94,290.53,290.69,2846.0
2024-12-16 12:10:00,290.81,290.97,290.81,290.95,2400.0,290.81,290.97,290.81,290.95,2400.0
2024-12-16 12:15:00,290.98,291.03,290.54,290.54,4389.0,290.98,291.03,290.54,290.54,4389.0
2024-12-16 12:20:00,290.76,290.77,290.74,290.75,200.0,290.76,290.77,290.74,290.75,200.0
2024-12-16 12:25:00,290.44,290.44,290.14,290.14,583.0,290.44,290.44,290.14,290.14,583.0
2024-12-16 12:30:00,290.13,290.54,290.13,290.54,1558.0,290.13,290.54,290.13,290.54,1558.0
2024-12-16 12:35:00,290.44,290.44,290.16,290.16,600.0,290.44,290.44,290.16,290.16,600.0
2024-12-16 12:40:00,290.37,290.37,290.33,290.33,700.0,290.37,290.37,290.33,290.33,700.0
2024-12-16 12:45:00,290.16,290.17,290.16,290.16,500.0,290.16,290.17,290.16,290.16,500.0
2024-12-16 12:50:00,290.21,290.83,290.21,290.55,4250.0,290.21,290.83,290.21,290.55,4250.0
2024-12-16 12:55:00,291.0,291.47,290.98,291.41,5255.0,291.0,291.47,290.98,291.41,5255.0
2024-12-16 13:00:00,291.53,291.64,291.53,291.64,200.0,291.53,291.64,291.53,291.64,200.0
2024-12-16 13:05:00,291.62,291.67,291.16,291.25,5229.0,291.62,291.67,291.16,291.25,5229.0
2024-12-16 13:10:00,291.22,291.25,290.99,291.0,3510.0,291.22,291.25,290.99,291.0,3510.0
2024-12-16 13:15:00,291.11,291.11,291.0,291.07,604.0,291.11,291.11,291.0,291.07,604.0
2024-12-16 13:20:00,291.23,291.44,290.99,291.43,1844.0,291.23,291.44,290.99,291.43,1844.0
2024-12-16 13:25:00,291.25,291.29,291.25,291.29,204.0,291.25,291.29,291.25,291.29,204.0
2024-12-16 13:30:00,291.28,291.34,291.0,291.31,1233.0,291.28,291.34,291.0,291.31,1233.0
2024-12-16 13:35:00,291.05,291.26,291.05,291.26,300.0,291.05,291.26,291.05,291.26,300.0
2024-12-16 13:40:00,291.23,291.23,291.05,291.05,300.0,291.23,291.23,291.05,291.05,300.0
2024-12-16 13:45:00,291.19,291.19,290.96,290.99,1738.0,291.19,291.19,290.96,290.99,1738.0
2024-12-16 13:50:00,291.14,291.23,290.99,291.23,500.0,291.14,291.23,290.99,291.23,500.0
2024-12-16 13:55:00,291.13,291.14,291.0,291.0,523.0,291.13,291.14,291.0,291.0,523.0
2024-12-16 14:00:00,291.04,291.23,290.87,291.0,5887.0,291.04,291.23,290.87,291.0,5887.0
2024-12-16 14:05:00,291.07,291.1,290.89,291.0,3684.0,291.07,291.1,290.89,291.0,3684.0
2024-12-16 14:10:00,291.09,291.09,290.81,291.02,4269.0,291.09,291.09,290.81,291.02,4269.0
2024-12-16 14:15:00,290.97,291.1,290.95,290.96,400.0,290.97,291.1,290.95,290.96,400.0
2024-12-16 14:20:00,290.94,291.0,290.42,290.53,3173.0,290.94,291.0,290.42,290.53,3173.0
2024-12-16 14:25:00,290.65,290.68,290.4,290.4,795.0,290.65,290.68,290.4,290.4,795.0
2024-12-16 14:30:00,290.33,290.69,290.33,290.47,1025.0,290.33,290.69,290.33,290.47,1025.0
2024-12-16 14:35:00,290.45,290.48,290.35,290.48,2425.0,290.45,290.48,290.35,290.48,2425.0
2024-12-16 14:40:00,290.48,290.48,289.92,290.16,4361.0,290.48,290.48,289.92,290.16,4361.0
2024-12-16 14:45:00,289.97,290.19,289.81,289.91,2100.0,289.97,290.19,289.81,289.91,2100.0
2024-12-16 14:50:00,289.83,290.02,289.83,289.88,2188.0,289.83,290.02,289.83,289.88,2188.0
2024-12-16 14:55:00,290.07,290.08,289.89,289.89,726.0,290.07,290.08,289.89,289.89,726.0
2024-12-16 15:00:00,289.87,289.87,288.83,289.31,2504.0,289.87,289.87,288.83,289.31,2504.0
2024-12-16 15:05:00,288.76,288.81,288.56,288.77,854.0,288.76,288.81,288.56,288.77,854.0
2024-12-16 15:10:00,288.62,288.62,288.25,288.29,2341.0,288.62,288.62,288.25,288.29,2341.0
2024-12-16 15:15:00,288.47,288.49,288.15,288.15,2644.0,288.47,288.49,288.15,288.15,2644.0
2024-12-16 15:20:00,287.78,287.91,287.54,287.57,2077.0,287.78,287.91,287.54,287.57,2077.0
2024-12-16 15:25:00,287.71,288.16,287.55,287.96,2644.0,287.71,288.16,287.55,287.96,2644.0
2024-12-16 15:30:00,287.77,287.86,287.58,287.58,1630.0,287.77,287.86,287.58,287.58,1630.0
2024-12-16 15:35:00,287.72,287.72,287.43,287.55,3615.0,287.72,287.72,287.43,287.55,3615.0
2024-12-16 15:40:00,287.32,287.69,287.28,287.69,8467.0,287.32,287.69,287.28,287.69,8467.0
2024-12-16 15:45:00,287.58,287.62,287.32,287.45,4191.0,287.58,287.62,287.32,287.45,4191.0
2024-12-16 15:50:00,287.44,287.57,287.12,287.38,7683.0,287.44,287.57,287.12,287.38,7683.0
2024-12-16 15:55:00,287.38,288.26,287.38,287.69,37182.0,287.38,288.26,287.38,287.69,37182.0
2024-12-17 09:30:00,287.65,291.44,287.65,291.43,10535.0,287.65,291.44,287.65,291.43,10535.0
2024-12-17 09:35:00,290.91,293.08,290.73,292.59,4684.0,290.91,293.08,290.73,292.59,4684.0
2024-12-17 09:40:00,292.6,292.88,291.33,291.95,2029.0,292.6,292.88,291.33,291.95,2029.0
2024-12-17 09:45:00,291.94,292.63,290.41,290.42,5346.0,291.94,292.63,290.41,290.42,5346.0
2024-12-17 09:50:00,290.51,290.52,289.61,289.63,1000.0,290.51,290.52,289.61,289.63,1000.0
2024-12-17 09:55:00,289.49,289.6,288.44,288.44,2750.0,289.49,289.6,288.44,288.44,2750.0
2024-12-17 10:00:00,288.26,288.85,288.26,288.85,1473.0,288.26,288.85,288.26,288.85,1473.0
2024-12-17 10:05:00,288.44,288.68,287.76,288.26,5019.0,288.44,288.68,287.76,288.26,5019.0
2024-12-17 10:10:00,288.26,288.55,287.72,287.72,1400.0,288.26,288.55,287.72,287.72,1400.0
2024-12-17 10:15:00,288.12,288.24,288.12,288.24,953.0,288.12,288.24,288.12,288.24,953.0
2024-12-17 10:20:00,287.8,287.8,287.74,287.74,310.0,287.8,287.8,287.74,287.74,310.0
2024-12-17 10:25:00,287.09,287.13,286.73,287.13,1000.0,287.09,287.13,286.73,287.13,1000.0
2024-12-17 10:30:00,286.87,287.39,286.71,287.1,4024.0,286.87,287.39,286.71,287.1,4024.0
2024-12-17 10:35:00,287.09,287.76,287.09,287.75,1801.0,287.09,287.76,287.09,287.75,1801.0
2024-12-17 10:40:00,287.49,287.75,287.38,287.38,1051.0,287.49,287.75,287.38,287.38,1051.0
2024-12-17 10:45:00,287.76,287.97,287.76,287.77,300.0,287.76,287.97,287.76,287.77,300.0
2024-12-17 10:50:00,287.75,288.23,287.75,288.23,1511.0,287.75,288.23,287.75,288.23,1511.0
2024-12-17 10:55:00,288.42,288.42,288.42,288.42,102.0,288.42,288.42,288.42,288.42,102.0
2024-12-17 11:00:00,288.46,289.16,288.31,289.16,1201.0,288.46,289.16,288.31,289.16,1201.0
2024-12-17 11:05:00,288.87,289.24,288.86,289.24,320.0,288.87,289.24,288.86,289.24,320.0
2024-12-17 11:10:00,289.28,289.31,288.92,288.99,817.0,289.28,289.31,288.92,288.99,817.0
2024-12-17 11:15:00,289.13,289.13,288.89,289.06,1025.0,289.13,289.13,288.89,289.06,1025.0
2024-12-17 11:20:00,289.06,289.06,288.1,288.11,600.0,289.06,289.06,288.1,288.11,600.0
2024-12-17 11:25:00,288.35,288.35,288.07,288.07,300.0,288.35,288.35,288.07,288.07,300.0
2024-12-17 11:30:00,288.3,288.96,288.3,288.78,1501.0,288.3,288.96,288.3,288.78,1501.0
2024-12-17 11:35:00,288.99,289.06,288.73,288.91,2092.0,288.99,289.06,288.73,288.91,2092.0
2024-12-17 11:40:00,288.63,289.19,288.15,288.78,14194.0,288.63,289.19,288.15,288.78,14194.0
2024-12-17 11:45:00,289.08,289.63,289.08,289.51,1450.0,289.08,289.63,289.08,289.51,1450.0
2024-12-17 11:50:00,289.51,289.72,289.24,289.24,900.0,289.51,289.72,289.24,289.24,900.0
2024-12-17 11:55:00,289.34,289.66,289.33,289.63,900.0,289.34,289.66,289.33,289.63,900.0
2024-12-17 12:00:00,289.63,289.77,289.62,289.63,700.0,289.63,289.77,289.62,289.63,700.0
2024-12-17 12:05:00,289.28,289.28,289.13,289.14,305.0,289.28,289.28,289.13,289.14,305.0
2024-12-17 12:10:00,289.12,289.13,288.9,288.92,400.0,289.12,289.13,288.9,288.92,400.0
2024-12-17 12:15:00,289.15,289.68,289.15,289.55,700.0,289.15,289.68,289.15,289.55,700.0
2024-12-17 12:20:00,289.93,290.31,289.93,290.3,1120.0,289.93,290.31,289.93,290.3,1120.0
2024-12-17 12:25:00,290.35,290.56,289.97,290.35,2936.0,290.35,290.56,289.97,290.35,2936.0
2024-12-17 12:30:00,290.4,290.4,290.08,290.22,7784.0,290.4,290.4,290.08,290.22,7784.0
2024-12-17 12:35:00,290.22,290.22,290.01,290.01,653.0,290.22,290.22,290.01,290.01,653.0
2024-12-17 12:40:00,290.38,290.48,290.22,290.33,1221.0,290.38,290.48,290.22,290.33,1221.0
2024-12-17 12:45:00,290.32,290.54,290.32,290.54,1012.0,290.32,290.54,290.32,290.54,1012.0
2024-12-17 12:50:00,290.54,290.91,290.22,290.91,15514.0,290.54,290.91,290.22,290.91,15514.0
2024-12-17 12:55:00,290.96,291.28,290.95,291.26,901.0,290.96,291.28,290.95,291.26,901.0
2024-12-17 13:00:00,291.26,291.27,290.99,291.21,638.0,291.26,291.27,290.99,291.21,638.0
2024-12-17 13:05:00,290.99,290.99,290.5,290.89,1589.0,290.99,290.99,290.5,290.89,1589.0
2024-12-17 13:10:00,290.9,290.91,290.89,290.91,654.0,290.9,290.91,290.89,290.91,654.0
2024-12-17 13:15:00,290.97,290.97,290.9,290.91,400.0,290.97,290.97,290.9,290.91,400.0
2024-12-17 13:20:00,290.74,290.87,290.47,290.63,3279.0,290.74,290.87,290.47,290.63,3279.0
2024-12-17 13:25:00,290.65,290.68,290.65,290.67,600.0,290.65,290.68,290.65,290.67,600.0
2024-12-17 13:30:00,290.66,290.66,290.49,290.54,770.0,290.66,290.66,290.49,290.54,770.0
2024-12-17 13:35:00,290.49,290.75,290.43,290.53,3753.0,290.49,290.75,290.43,290.53,3753.0
2024-12-17 13:40:00,290.41,290.84,290.36,290.67,5276.0,290.41,290.84,290.36,290.67,5276.0
2024-12-17 13:45:00,290.67,290.67,290.42,290.61,1045.0,290.67,290.67,290.42,290.61,1045.0
2024-12-17 13:50:00,290.63,290.79,290.63,290.72,442.0,290.63,290.79,290.63,290.72,442.0
2024-12-17 13:55:00,290.82,290.91,290.59,290.82,2336.0,290.82,290.91,290.59,290.82,2336.0
2024-12-17 14:00:00,290.74,290.85,290.53,290.64,2022.0,290.74,290.85,290.53,290.64,2022.0
2024-12-17 14:05:00,290.55,290.87,290.55,290.57,1803.0,290.55,290.87,290.55,290.57,1803.0
2024-12-17 14:10:00,290.68,290.7,290.67,290.7,800.0,290.68,290.7,290.67,290.7,800.0
2024-12-17 14:15:00,290.7,290.97,290.24,290.92,8127.0,290.7,290.97,290.24,290.92,8127.0
2024-12-17 14:20:00,291.29,291.36,290.98,291.05,1000.0,291.29,291.36,290.98,291.05,1000.0
2024-12-17 14:25:00,291.01,291.02,290.8,290.89,1325.0,291.01,291.02,290.8,290.89,1325.0
2024-12-17 14:30:00,290.78,290.8,290.55,290.57,1331.0,290.78,290.8,290.55,290.57,1331.0
2024-12-17 14:35:00,290.39,290.51,290.21,290.42,2092.0,290.39,290.51,290.21,290.42,2092.0
2024-12-17 14:40:00,290.42,290.56,290.29,290.56,1383.0,290.42,290.56,290.29,290.56,1383.0
2024-12-17 14:45:00,290.64,290.64,290.35,290.36,3527.0,290.64,290.64,290.35,290.36,3527.0
2024-12-17 14:50:00,290.29,290.78,290.28,290.77,3585.0,290.29,290.78,290.28,290.77,3585.0
2024-12-17 14:55:00,290.79,290.97,290.71,290.72,1500.0,290.79,290.97,290.71,290.72,1500.0
2024-12-17 15:00:00,290.69,290.78,290.68,290.78,400.0,290.69,290.78,290.68,290.78,400.0
2024-12-17 15:05:00,290.56,290.78,290.5,290.51,4086.0,290.56,290.78,290.5,290.51,4086.0
2024-12-17 15:10:00,290.5,290.69,290.46,290.57,7523.0,290.5,290.69,290.46,290.57,7523.0
2024-12-17 15:15:00,290.51,290.63,290.45,290.59,5027.0,290.51,290.63,290.45,290.59,5027.0
2024-12-17 15:20:00,290.48,290.74,290.48,290.64,7862.0,290.48,290.74,290.48,290.64,7862.0
2024-12-17 15:25:00,290.6,290.94,290.6,290.82,2646.0,290.6,290.94,290.6,290.82,2646.0
2024-12-17 15:30:00,290.85,290.85,290.67,290.77,3565.0,290.85,290.85,290.67,290.77,3565.0
2024-12-17 15:35:00,290.8,290.99,290.62,290.96,4548.0,290.8,290.99,290.62,290.96,4548.0
2024-12-17 15:40:00,290.87,291.38,290.87,291.38,7095.0,290.87,291.38,290.87,291.38,7095.0
2024-12-17 15:45:00,291.36,291.94,291.35,291.7,10223.0,291.36,291.94,291.35,291.7,10223.0
2024-12-17 15:50:00,291.67,292.19,291.6,291.86,13062.0,291.67,292.19,291.6,291.86,13062.0
2024-12-17 15:55:00,291.74,291.86,291.17,291.17,83849.0,291.74,291.86,291.17,291.17,83849.0
2024-12-18 09:30:00,293.04,293.43,292.25,293.43,7627.0,293.04,293.43,292.25,293.43,7627.0
2024-12-18 09:35:00,293.07,293.46,293.07,293.38,1100.0,293.07,293.46,293.07,293.38,1100.0
2024-12-18 09:40:00,293.82,294.43,293.42,294.15,3630.0,293.82,294.43,293.42,294.15,3630.0
2024-12-18 09:45:00,292.81,292.97,292.72,292.72,550.0,292.81,292.97,292.72,292.72,550.0
2024-12-18 09:50:00,292.4,292.44,291.74,292.44,377.0,292.4,292.44,291.74,292.44,377.0
2024-12-18 09:55:00,292.44,293.32,292.15,293.29,3733.0,292.44,293.32,292.15,293.29,3733.0
2024-12-18 10:00:00,293.29,293.66,292.27,292.72,6136.0,293.29,293.66,292.27,292.72,6136.0
2024-12-18 10:05:00,292.6,293.07,292.53,292.83,3258.0,292.6,293.07,292.53,292.83,3258.0
2024-12-18 10:10:00,292.81,293.02,292.76,293.02,1330.0,292.81,293.02,292.76,293.02,1330.0
2024-12-18 10:15:00,292.81,293.53,292.26,293.35,18721.0,292.81,293.53,292.26,293.35,18721.0
2024-12-18 10:20:00,293.22,294.01,293.22,293.32,1585.0,293.22,294.01,293.22,293.32,1585.0
2024-12-18 10:25:00,293.76,293.82,293.22,293.81,4186.0,293.76,293.82,293.22,293.81,4186.0
2024-12-18 10:30:00,294.0,294.2,293.79,293.88,5343.0,294.0,294.2,293.79,293.88,5343.0
2024-12-18 10:35:00,293.82,294.07,293.5,294.07,4785.0,293.82,294.07,293.5,294.07,4785.0
2024-12-18 10:40:00,293.88,293.9,293.76,293.76,700.0,293.88,293.9,293.76,293.76,700.0
2024-12-18 10:45:00,293.81,293.95,293.49,293.61,3758.0,293.81,293.95,293.49,293.61,3758.0
2024-12-18 10:50:00,293.71,294.25,293.71,294.19,3952.0,293.71,294.25,293.71,294.19,3952.0
2024-12-18 10:55:00,294.4,294.53,294.36,294.36,1523.0,294.4,294.53,294.36,294.36,1523.0
2024-12-18 11:00:00,294.44,294.49,294.17,294.19,4342.0,294.44,294.49,294.17,294.19,4342.0
2024-12-18 11:05:00,294.11,294.11,293.85,294.04,2708.0,294.11,294.11,293.85,294.04,2708.0
2024-12-18 11:10:00,293.87,293.95,293.44,293.44,5152.0,293.87,293.95,293.44,293.44,5152.0
2024-12-18 11:15:00,293.29,293.5,292.73,293.33,6691.0,293.29,293.5,292.73,293.33,6691.0
2024-12-18 11:20:00,293.5,293.52,293.15,293.5,6345.0,293.5,293.52,293.15,293.5,6345.0
2024-12-18 11:25:00,293.57,293.72,293.52,293.72,1401.0,293.57,293.72,293.52,293.72,1401.0
2024-12-18 11:30:00,293.4,293.43,293.39,293.43,200.0,293.4,293.43,293.39,293.43,200.0
2024-12-18 11:35:00,293.41,293.72,293.41,293.49,1700.0,293.41,293.72,293.41,293.49,1700.0
2024-12-18 11:40:00,293.34,293.47,292.65,293.08,8875.0,293.34,293.47,292.65,293.08,8875.0
2024-12-18 11:45:00,292.92,293.14,292.82,292.82,600.0,292.92,293.14,292.82,292.82,600.0
2024-12-18 11:50:00,292.89,293.0,292.56,292.7,3176.0,292.89,293.0,292.56,292.7,3176.0
2024-12-18 11:55:00,292.5,292.75,292.06,292.75,5961.0,292.5,292.75,292.06,292.75,5961.0
2024-12-18 12:00:00,292.65,292.65,292.42,292.43,496.0,292.65,292.65,292.42,292.43,496.0
2024-12-18 12:05:00,292.43,292.43,292.11,292.19,1200.0,292.43,292.43,292.11,292.19,1200.0
2024-12-18 12:10:00,292.09,292.21,292.04,292.19,500.0,292.09,292.21,292.04,292.19,500.0
2024-12-18 12:15:00,292.34,292.34,292.23,292.23,1651.0,292.34,292.34,292.23,292.23,1651.0
2024-12-18 12:20:00,292.23,292.23,292.02,292.03,2652.0,292.23,292.23,292.02,292.03,2652.0
2024-12-18 12:25:00,292.02,292.02,291.53,291.69,2176.0,292.02,292.02,291.53,291.69,2176.0
2024-12-18 12:30:00,291.38,291.45,291.21,291.29,2450.0,291.38,291.45,291.21,291.29,2450.0
2024-12-18 12:35:00,291.3,291.57,291.21,291.37,3279.0,291.3,291.57,291.21,291.37,3279.0
2024-12-18 12:40:00,291.57,291.63,291.15,291.39,1053.0,291.57,291.63,291.15,291.39,1053.0
2024-12-18 12:45:00,291.4,291.4,291.36,291.37,300.0,291.4,291.4,291.36,291.37,300.0
2024-12-18 12:50:00,291.15,291.24,290.84,290.86,1624.0,291.15,291.24,290.84,290.86,1624.0
2024-12-18 12:55:00,290.99,291.54,290.98,291.54,3512.0,290.99,291.54,290.98,291.54,3512.0
2024-12-18 13:00:00,291.57,291.57,291.18,291.3,700.0,291.57,291.57,291.18,291.3,700.0
2024-12-18 13:05:00,291.3,291.3,291.3,291.3,0.0,291.3,291.3,291.3,291.3,0.0
2024-12-18 13:10:00,291.25,291.25,291.25,291.25,100.0,291.25,291.25,291.25,291.25,100.0
2024-12-18 13:15:00,290.97,291.15,290.97,291.15,300.0,290.97,291.15,290.97,291.15,300.0
2024-12-18 13:20:00,291.15,291.15,291.15,291.15,0.0,291.15,291.15,291.15,291.15,0.0
2024-12-18 13:25:00,291.06,291.33,291.0,291.2,3894.0,291.06,291.33,291.0,291.2,3894.0
2024-12-18 13:30:00,291.22,291.76,291.22,291.76,4211.0,291.22,291.76,291.22,291.76,4211.0
2024-12-18 13:35:00,291.92,292.05,291.92,292.05,200.0,291.92,292.05,291.92,292.05,200.0
2024-12-18 13:40:00,292.06,292.06,291.74,291.9,1099.0,292.06,292.06,291.74,291.9,1099.0
2024-12-18 13:45:00,291.95,292.25,291.94,292.25,1356.0,291.95,292.25,291.94,292.25,1356.0
2024-12-18 13:50:00,292.08,292.08,291.89,292.08,820.0,292.08,292.08,291.89,292.08,820.0
2024-12-18 13:55:00,292.08,292.58,292.08,292.58,3872.0,292.08,292.58,292.08,292.58,3872.0
2024-12-18 14:00:00,292.65,292.89,291.19,291.19,13337.0,292.65,292.89,291.19,291.19,13337.0
2024-12-18 14:05:00,290.74,290.74,289.47,289.75,3826.0,290.74,290.74,289.47,289.75,3826.0
2024-12-18 14:10:00,289.48,289.48,288.87,289.05,4296.0,289.48,289.48,288.87,289.05,4296.0
2024-12-18 14:15:00,289.26,289.26,288.24,288.54,6606.0,289.26,289.26,288.24,288.54,6606.0
2024-12-18 14:20:00,288.53,289.0,288.33,288.63,5325.0,288.53,289.0,288.33,288.63,5325.0
2024-12-18 14:25:00,288.45,288.98,288.17,288.38,10660.0,288.45,288.98,288.17,288.38,10660.0
2024-12-18 14:30:00,288.38,289.96,288.1,289.25,13156.0,288.38,289.96,288.1,289.25,13156.0
2024-12-18 14:35:00,289.25,289.3,288.3,288.3,6813.0,289.25,289.3,288.3,288.3,6813.0
2024-12-18 14:40:00,288.3,288.52,287.14,287.65,3717.0,288.3,288.52,287.14,287.65,3717.0
2024-12-18 14:45:00,287.64,287.8,286.88,287.36,6931.0,287.64,287.8,286.88,287.36,6931.0
2024-12-18 14:50:00,287.95,288.2,287.69,287.69,1725.0,287.95,288.2,287.69,287.69,1725.0
2024-12-18 14:55:00,287.33,287.41,286.22,286.71,2409.0,287.33,287.41,286.22,286.71,2409.0
2024-12-18 15:00:00,286.22,286.51,285.54,285.54,11622.0,286.22,286.51,285.54,285.54,11622.0
2024-12-18 15:05:00,285.52,286.64,285.52,286.54,4239.0,285.52,286.64,285.52,286.54,4239.0
2024-12-18 15:10:00,286.53,286.53,285.37,285.93,4426.0,286.53,286.53,285.37,285.93,4426.0
2024-12-18 15:15:00,285.74,286.69,285.74,286.54,7326.0,285.74,286.69,285.74,286.54,7326.0
2024-12-18 15:20:00,286.35,287.17,286.0,287.1,9745.0,286.35,287.17,286.0,287.1,9745.0
2024-12-18 15:25:00,287.06,287.06,284.97,285.24,22450.0,287.06,287.06,284.97,285.24,22450.0
2024-12-18 15:30:00,285.56,285.72,284.97,285.39,8704.0,285.56,285.72,284.97,285.39,8704.0
2024-12-18 15:35:00,285.42,285.44,283.57,283.57,10342.0,285.42,285.44,283.57,283.57,10342.0
2024-12-18 15:40:00,283.67,283.67,281.85,281.88,10897.0,283.67,283.67,281.85,281.88,10897.0
2024-12-18 15:45:00,281.73,283.81,281.55,283.5,20541.0,281.73,283.81,281.55,283.5,20541.0
2024-12-18 15:50:00,283.3,283.86,283.14,283.78,29072.0,283.3,283.86,283.14,283.78,29072.0
2024-12-18 15:55:00,283.54,283.63,282.1,282.3,65919.0,283.54,283.63,282.1,282.3,65919.0
2024-12-19 09:30:00,285.0,287.1,285.0,287.1,4386.0,285.0,287.1,285.0,287.1,4386.0
2024-12-19 09:35:00,287.1,289.31,285.5,287.71,9058.0,287.1,289.31,285.5,287.71,9058.0
2024-12-19 09:40:00,288.12,288.42,287.47,287.47,6919.0,288.12,288.42,287.47,287.47,6919.0
2024-12-19 09:45:00,286.5,287.94,286.01,286.01,9537.0,286.5,287.94,286.01,286.01,9537.0
2024-12-19 09:50:00,286.76,287.7,286.02,287.05,2500.0,286.76,287.7,286.02,287.05,2500.0
2024-12-19 09:55:00,286.79,286.94,285.32,286.03,4441.0,286.79,286.94,285.32,286.03,4441.0
2024-12-19 10:00:00,285.66,286.85,284.62,285.52,13333.0,285.66,286.85,284.62,285.52,13333.0
2024-12-19 10:05:00,285.22,285.66,284.9,285.66,2983.0,285.22,285.66,284.9,285.66,2983.0
2024-12-19 10:10:00,285.71,286.25,285.57,286.24,2268.0,285.71,286.25,285.57,286.24,2268.0
2024-12-19 10:15:00,285.85,286.35,285.63,285.63,1484.0,285.85,286.35,285.63,285.63,1484.0
2024-12-19 10:20:00,286.35,286.35,284.14,284.59,6867.0,286.35,286.35,284.14,284.59,6867.0
2024-12-19 10:25:00,284.59,284.59,284.19,284.35,1318.0,284.59,284.59,284.19,284.35,1318.0
2024-12-19 10:30:00,284.13,284.13,282.86,282.86,3736.0,284.13,284.13,282.86,282.86,3736.0
2024-12-19 10:35:00,283.45,284.06,282.86,283.59,6484.0,283.45,284.06,282.86,283.59,6484.0
2024-12-19 10:40:00,283.61,284.62,283.03,284.62,2960.0,283.61,284.62,283.03,284.62,2960.0
2024-12-19 10:45:00,284.17,284.5,283.8,283.8,500.0,284.17,284.5,283.8,283.8,500.0
2024-12-19 10:50:00,284.77,284.98,284.0,284.17,3197.0,284.77,284.98,284.0,284.17,3197.0
2024-12-19 10:55:00,284.04,284.04,283.43,283.85,1647.0,284.04,284.04,283.43,283.85,1647.0
2024-12-19 11:00:00,283.81,283.84,283.44,283.44,991.0,283.81,283.84,283.44,283.44,991.0
2024-12-19 11:05:00,283.44,283.48,283.44,283.48,300.0,283.44,283.48,283.44,283.48,300.0
2024-12-19 11:10:00,283.51,283.51,283.47,283.47,200.0,283.51,283.51,283.47,283.47,200.0
2024-12-19 11:15:00,283.84,284.01,283.28,283.46,4633.0,283.84,284.01,283.28,283.46,4633.0
2024-12-19 11:20:00,283.69,284.31,283.69,284.19,2702.0,283.69,284.31,283.69,284.19,2702.0
2024-12-19 11:25:00,284.19,284.64,284.19,284.64,631.0,284.19,284.64,284.19,284.64,631.0
2024-12-19 11:30:00,284.82,285.17,284.62,284.87,2452.0,284.82,285.17,284.62,284.87,2452.0
2024-12-19 11:35:00,284.61,285.24,284.52,284.84,3366.0,284.61,285.24,284.52,284.84,3366.0
2024-12-19 11:40:00,284.81,284.94,284.72,284.81,700.0,284.81,284.94,284.72,284.81,700.0
2024-12-19 11:45:00,284.58,285.01,284.58,284.9,11900.0,284.58,285.01,284.58,284.9,11900.0
2024-12-19 11:50:00,284.88,284.96,284.21,284.38,1611.0,284.88,284.96,284.21,284.38,1611.0
2024-12-19 11:55:00,284.37,284.49,284.22,284.22,500.0,284.37,284.49,284.22,284.22,500.0
2024-12-19 12:00:00,284.46,284.75,284.28,284.56,1200.0,284.46,284.75,284.28,284.56,1200.0
2024-12-19 12:05:00,284.55,284.55,284.12,284.25,2788.0,284.55,284.55,284.12,284.25,2788.0
2024-12-19 12:10:00,284.19,284.5,283.95,284.21,1610.0,284.19,284.5,283.95,284.21,1610.0
2024-12-19 12:15:00,284.14,284.19,284.0,284.12,1437.0,284.14,284.19,284.0,284.12,1437.0
2024-12-19 12:20:00,284.12,284.12,283.83,283.83,824.0,284.12,284.12,283.83,283.83,824.0
2024-12-19 12:25:00,283.79,283.79,283.36,283.36,1408.0,283.79,283.79,283.36,283.36,1408.0
2024-12-19 12:30:00,283.1,283.29,282.86,283.15,2942.0,283.1,283.29,282.86,283.15,2942.0
2024-12-19 12:35:00,283.21,283.39,283.07,283.35,802.0,283.21,283.39,283.07,283.35,802.0
2024-12-19 12:40:00,283.64,284.13,283.64,284.13,703.0,283.64,284.13,283.64,284.13,703.0
2024-12-19 12:45:00,284.42,284.42,283.55,283.55,2012.0,284.42,284.42,283.55,283.55,2012.0
2024-12-19 12:50:00,283.57,283.58,283.52,283.52,324.0,283.57,283.58,283.52,283.52,324.0
2024-12-19 12:55:00,283.65,283.65,283.61,283.61,205.0,283.65,283.65,283.61,283.61,205.0
2024-12-19 13:00:00,283.61,283.63,283.39,283.42,2791.0,283.61,283.63,283.39,283.42,2791.0
2024-12-19 13:05:00,283.45,283.5,283.02,283.5,3310.0,283.45,283.5,283.02,283.5,3310.0
2024-12-19 13:10:00,283.36,283.39,283.17,283.35,1578.0,283.36,283.39,283.17,283.35,1578.0
2024-12-19 13:15:00,283.34,283.61,282.89,283.07,3460.0,283.34,283.61,282.89,283.07,3460.0
2024-12-19 13:20:00,283.37,283.41,282.89,283.32,1495.0,283.37,283.41,282.89,283.32,1495.0
2024-12-19 13:25:00,283.48,283.67,283.26,283.53,2736.0,283.48,283.67,283.26,283.53,2736.0
2024-12-19 13:30:00,283.4,283.77,283.22,283.77,3562.0,283.4,283.77,283.22,283.77,3562.0
2024-12-19 13:35:00,283.76,283.88,283.56,283.57,3116.0,283.76,283.88,283.56,283.57,3116.0
2024-12-19 13:40:00,283.74,284.43,283.74,284.22,2350.0,283.74,284.43,283.74,284.22,2350.0
2024-12-19 13:45:00,283.83,284.39,283.83,284.21,2002.0,283.83,284.39,283.83,284.21,2002.0
2024-12-19 13:50:00,283.99,284.19,283.98,284.18,1487.0,283.99,284.19,283.98,284.18,1487.0
2024-12-19 13:55:00,284.18,284.92,284.18,284.28,9582.0,284.18,284.92,284.18,284.28,9582.0
2024-12-19 14:00:00,284.37,284.51,284.18,284.51,3500.0,284.37,284.51,284.18,284.51,3500.0
2024-12-19 14:05:00,284.45,284.45,284.05,284.34,1100.0,284.45,284.45,284.05,284.34,1100.0
2024-12-19 14:10:00,284.04,284.49,283.83,284.49,2997.0,284.04,284.49,283.83,284.49,2997.0
2024-12-19 14:15:00,284.48,284.85,284.48,284.81,1402.0,284.48,284.85,284.48,284.81,1402.0
2024-12-19 14:20:00,284.89,285.1,284.89,284.96,1389.0,284.89,285.1,284.89,284.96,1389.0
2024-12-19 14:25:00,285.06,285.06,285.04,285.04,741.0,285.06,285.06,285.04,285.04,741.0
2024-12-19 14:30:00,284.85,285.04,284.65,284.86,3531.0,284.85,285.04,284.65,284.86,3531.0
2024-12-19 14:35:00,284.62,284.86,284.47,284.71,1100.0,284.62,284.86,284.47,284.71,1100.0
2024-12-19 14:40:00,284.63,284.67,284.53,284.67,600.0,284.63,284.67,284.53,284.67,600.0
2024-12-19 14:45:00,284.68,284.73,284.52,284.53,1594.0,284.68,284.73,284.52,284.53,1594.0
2024-12-19 14:50:00,284.39,285.05,284.28,284.96,3116.0,284.39,285.05,284.28,284.96,3116.0
2024-12-19 14:55:00,284.96,285.15,284.48,284.48,2961.0,284.96,285.15,284.48,284.48,2961.0
2024-12-19 15:00:00,284.53,284.81,284.48,284.48,1767.0,284.53,284.81,284.48,284.48,1767.0
2024-12-19 15:05:00,284.61,284.61,284.39,284.51,1595.0,284.61,284.61,284.39,284.51,1595.0
2024-12-19 15:10:00,284.51,284.51,284.06,284.25,3402.0,284.51,284.51,284.06,284.25,3402.0
2024-12-19 15:15:00,284.46,285.05,284.46,285.05,2644.0,284.46,285.05,284.46,285.05,2644.0
2024-12-19 15:20:00,284.98,285.29,284.75,285.29,7082.0,284.98,285.29,284.75,285.29,7082.0
2024-12-19 15:25:00,285.13,285.16,284.87,284.94,816.0,285.13,285.16,284.87,284.94,816.0
2024-12-19 15:30:00,284.96,284.98,284.36,284.37,5507.0,284.96,284.98,284.36,284.37,5507.0
2024-12-19 15:35:00,284.31,285.45,284.05,285.24,5101.0,284.31,285.45,284.05,285.24,5101.0
2024-12-19 15:40:00,285.3,285.66,285.01,285.3,7116.0,285.3,285.66,285.01,285.3,7116.0
2024-12-19 15:45:00,285.22,285.22,284.4,284.4,4913.0,285.22,285.22,284.4,284.4,4913.0
2024-12-19 15:50:00,284.19,284.19,282.15,282.28,20578.0,284.19,284.19,282.15,282.28,20578.0
2024-12-19 15:55:00,282.31,282.81,281.12,281.13,130824.0,282.31,282.81,281.12,281.13,130824.0
2024-12-20 09:30:00,280.6,283.84,279.53,283.68,34723.0,280.6,283.84,279.53,283.68,34723.0
2024-12-20 09:35:00,283.82,286.42,283.82,285.46,1700.0,283.82,286.42,283.82,285.46,1700.0
2024-12-20 09:40:00,286.63,286.63,284.5,284.55,3936.0,286.63,286.63,284.5,284.55,3936.0
2024-12-20 09:45:00,284.0,284.36,283.1,283.93,5606.0,284.0,284.36,283.1,283.93,5606.0
2024-12-20 09:50:00,283.12,284.45,283.12,284.45,2315.0,283.12,284.45,283.12,284.45,2315.0
2024-12-20 09:55:00,283.73,283.96,282.84,282.84,4402.0,283.73,283.96,282.84,282.84,4402.0
2024-12-20 10:00:00,282.62,283.44,281.97,283.01,3748.0,282.62,283.44,281.97,283.01,3748.0
2024-12-20 10:05:00,283.57,284.49,283.02,283.04,5477.0,283.57,284.49,283.02,283.04,5477.0
2024-12-20 10:10:00,282.72,283.18,281.92,282.55,2677.0,282.72,283.18,281.92,282.55,2677.0
2024-12-20 10:15:00,282.19,282.44,282.18,282.3,700.0,282.19,282.44,282.18,282.3,700.0
2024-12-20 10:20:00,282.2,282.73,282.2,282.63,1715.0,282.2,282.73,282.2,282.63,1715.0
2024-12-20 10:25:00,282.93,283.88,282.88,283.88,1867.0,282.93,283.88,282.88,283.88,1867.0
2024-12-20 10:30:00,284.26,284.72,284.19,284.43,2054.0,284.26,284.72,284.19,284.43,2054.0
2024-12-20 10:35:00,284.56,285.2,284.09,284.95,7153.0,284.56,285.2,284.09,284.95,7153.0
2024-12-20 10:40:00,285.04,285.49,285.04,285.49,1505.0,285.04,285.49,285.04,285.49,1505.0
2024-12-20 10:45:00,285.38,285.64,285.17,285.64,2700.0,285.38,285.64,285.17,285.64,2700.0
2024-12-20 10:50:00,285.34,286.11,285.34,286.01,1642.0,285.34,286.11,285.34,286.01,1642.0
2024-12-20 10:55:00,286.16,286.16,285.22,285.22,3326.0,286.16,286.16,285.22,285.22,3326.0
2024-12-20 11:00:00,285.74,286.31,285.74,286.13,2774.0,285.74,286.31,285.74,286.13,2774.0
2024-12-20 11:05:00,286.13,286.5,285.94,286.22,2925.0,286.13,286.5,285.94,286.22,2925.0
2024-12-20 11:10:00,286.22,286.91,286.22,286.91,4476.0,286.22,286.91,286.22,286.91,4476.0
2024-12-20 11:15:00,287.14,287.97,287.14,287.8,2426.0,287.14,287.97,287.14,287.8,2426.0
2024-12-20 11:20:00,287.58,287.81,287.3,287.5,8190.0,287.58,287.81,287.3,287.5,8190.0
2024-12-20 11:25:00,287.56,287.76,286.76,287.76,11275.0,287.56,287.76,286.76,287.76,11275.0
2024-12-20 11:30:00,287.89,288.24,287.89,288.06,1992.0,287.89,288.24,287.89,288.06,1992.0
2024-12-20 11:35:00,288.48,288.95,288.26,288.57,2700.0,288.48,288.95,288.26,288.57,2700.0
2024-12-20 11:40:00,288.59,288.63,288.59,288.63,600.0,288.59,288.63,288.59,288.63,600.0
2024-12-20 11:45:00,288.63,289.13,288.59,288.82,7145.0,288.63,289.13,288.59,288.82,7145.0
2024-12-20 11:50:00,288.66,289.01,288.54,288.61,3040.0,288.66,289.01,288.54,288.61,3040.0
2024-12-20 11:55:00,288.88,289.5,288.88,289.5,1005.0,288.88,289.5,288.88,289.5,1005.0
2024-12-20 12:00:00,289.26,289.68,289.23,289.68,1225.0,289.26,289.68,289.23,289.68,1225.0
2024-12-20 12:05:00,289.46,289.75,289.21,289.75,4665.0,289.46,289.75,289.21,289.75,4665.0
2024-12-20 12:10:00,289.82,289.82,289.54,289.8,873.0,289.82,289.82,289.54,289.8,873.0
2024-12-20 12:15:00,289.61,289.86,289.45,289.57,2184.0,289.61,289.86,289.45,289.57,2184.0
2024-12-20 12:20:00,289.64,289.88,289.47,289.64,3864.0,289.64,289.88,289.47,289.64,3864.0
2024-12-20 12:25:00,289.64,289.87,289.4,289.63,2625.0,289.64,289.87,289.4,289.63,2625.0
2024-12-20 12:30:00,289.4,290.24,289.11,289.65,6452.0,289.4,290.24,289.11,289.65,6452.0
2024-12-20 12:35:00,289.66,289.68,289.65,289.68,1025.0,289.66,289.68,289.65,289.68,1025.0
2024-12-20 12:40:00,289.98,290.08,289.95,290.02,1836.0,289.98,290.08,289.95,290.02,1836.0
2024-12-20 12:45:00,290.02,290.34,289.78,290.34,1562.0,290.02,290.34,289.78,290.34,1562.0
2024-12-20 12:50:00,290.19,290.19,290.09,290.1,2345.0,290.19,290.19,290.09,290.1,2345.0
2024-12-20 12:55:00,289.95,290.57,289.81,290.47,5107.0,289.95,290.57,289.81,290.47,5107.0
2024-12-20 13:00:00,290.48,290.65,290.05,290.05,3463.0,290.48,290.65,290.05,290.05,3463.0
2024-12-20 13:05:00,290.13,290.14,289.6,289.6,1588.0,290.13,290.14,289.6,289.6,1588.0
2024-12-20 13:10:00,289.6,289.84,289.41,289.55,1834.0,289.6,289.84,289.41,289.55,1834.0
2024-12-20 13:15:00,289.41,289.43,288.72,288.92,4290.0,289.41,289.43,288.72,288.92,4290.0
2024-12-20 13:20:00,288.7,288.76,288.42,288.48,2048.0,288.7,288.76,288.42,288.48,2048.0
2024-12-20 13:25:00,288.7,288.71,288.2,288.3,3176.0,288.7,288.71,288.2,288.3,3176.0
2024-12-20 13:30:00,288.3,288.68,288.29,288.46,918.0,288.3,288.68,288.29,288.46,918.0
2024-12-20 13:35:00,288.46,288.93,288.45,288.64,2566.0,288.46,288.93,288.45,288.64,2566.0
2024-12-20 13:40:00,288.75,288.75,288.23,288.23,1882.0,288.75,288.75,288.23,288.23,1882.0
2024-12-20 13:45:00,288.08,288.15,287.51,287.69,1500.0,288.08,288.15,287.51,287.69,1500.0
2024-12-20 13:50:00,287.55,288.11,287.55,288.11,1322.0,287.55,288.11,287.55,288.11,1322.0
2024-12-20 13:55:00,288.25,288.37,287.71,287.75,1805.0,288.25,288.37,287.71,287.75,1805.0
2024-12-20 14:00:00,287.88,287.95,287.55,287.74,1464.0,287.88,287.95,287.55,287.74,1464.0
2024-12-20 14:05:00,287.75,287.77,287.32,287.49,8802.0,287.75,287.77,287.32,287.49,8802.0
2024-12-20 14:10:00,287.58,288.35,287.54,288.24,2937.0,287.58,288.35,287.54,288.24,2937.0
2024-12-20 14:15:00,288.35,288.64,288.12,288.12,2712.0,288.35,288.64,288.12,288.12,2712.0
2024-12-20 14:20:00,288.51,288.51,288.35,288.44,1125.0,288.51,288.51,288.35,288.44,1125.0
2024-12-20 14:25:00,288.27,288.68,288.1,288.63,2611.0,288.27,288.68,288.1,288.63,2611.0
2024-12-20 14:30:00,288.63,289.12,288.63,288.94,2067.0,288.63,289.12,288.63,288.94,2067.0
2024-12-20 14:35:00,288.94,289.46,288.94,289.19,2040.0,288.94,289.46,288.94,289.19,2040.0
2024-12-20 14:40:00,289.02,289.02,287.87,288.13,7734.0,289.02,289.02,287.87,288.13,7734.0
2024-12-20 14:45:00,288.06,288.48,287.7,287.81,5253.0,288.06,288.48,287.7,287.81,5253.0
2024-12-20 14:50:00,287.81,287.93,287.52,287.93,641.0,287.81,287.93,287.52,287.93,641.0
2024-12-20 14:55:00,287.85,288.02,287.42,287.6,8207.0,287.85,288.02,287.42,287.6,8207.0
2024-12-20 15:00:00,287.84,287.85,287.49,287.72,1325.0,287.84,287.85,287.49,287.72,1325.0
2024-12-20 15:05:00,287.72,287.76,287.39,287.75,6107.0,287.72,287.76,287.39,287.75,6107.0
2024-12-20 15:10:00,287.47,287.94,287.47,287.79,3040.0,287.47,287.94,287.47,287.79,3040.0
2024-12-20 15:15:00,287.79,287.79,287.55,287.68,7096.0,287.79,287.79,287.55,287.68,7096.0
2024-12-20 15:20:00,287.68,287.78,287.36,287.71,3020.0,287.68,287.78,287.36,287.71,3020.0
2024-12-20 15:25:00,287.6,287.87,287.44,287.74,4537.0,287.6,287.87,287.44,287.74,4537.0
2024-12-20 15:30:00,287.75,287.75,286.89,286.89,10068.0,287.75,287.75,286.89,286.89,10068.0
2024-12-20 15:35:00,286.94,287.85,286.94,287.5,8614.0,286.94,287.85,286.94,287.5,8614.0
2024-12-20 15:40:00,287.5,287.54,286.34,286.72,13899.0,287.5,287.54,286.34,286.72,13899.0
2024-12-20 15:45:00,286.85,287.18,286.5,287.06,12372.0,286.85,287.18,286.5,287.06,12372.0
2024-12-20 15:50:00,286.81,287.4,286.66,286.78,25551.0,286.81,287.4,286.66,286.78,25551.0
2024-12-20 15:55:00,286.68,286.68,284.8,285.3,96454.0,286.68,286.68,284.8,285.3,96454.0
2024-12-23 09:30:00,282.34,283.53,282.34,283.28,7752.0,282.34,283.53,282.34,283.28,7752.0
2024-12-23 09:35:00,283.28,283.4,280.23,282.32,7380.0,283.28,283.4,280.23,282.32,7380.0
2024-12-23 09:40:00,284.25,285.49,284.25,284.59,700.0,284.25,285.49,284.25,284.59,700.0
2024-12-23 09:45:00,284.32,284.85,283.29,283.55,3301.0,284.32,284.85,283.29,283.55,3301.0
2024-12-23 09:50:00,283.58,283.58,283.2,283.22,1025.0,283.58,283.58,283.2,283.22,1025.0
2024-12-23 09:55:00,283.02,283.73,282.71,283.11,4763.0,283.02,283.73,282.71,283.11,4763.0
2024-12-23 10:00:00,283.17,283.59,281.23,281.72,3836.0,283.17,283.59,281.23,281.72,3836.0
2024-12-23 10:05:00,282.26,283.59,280.77,281.01,2740.0,282.26,283.59,280.77,281.01,2740.0
2024-12-23 10:10:00,280.95,281.66,280.66,280.66,4674.0,280.95,281.66,280.66,280.66,4674.0
2024-12-23 10:15:00,283.59,283.59,281.11,281.68,1535.0,283.59,283.59,281.11,281.68,1535.0
2024-12-23 10:20:00,281.32,281.95,281.32,281.38,1200.0,281.32,281.95,281.32,281.38,1200.0
2024-12-23 10:25:00,281.29,281.29,281.28,281.29,400.0,281.29,281.29,281.28,281.29,400.0
2024-12-23 10:30:00,281.29,281.69,280.7,281.69,6663.0,281.29,281.69,280.7,281.69,6663.0
2024-12-23 10:35:00,281.59,281.59,280.71,281.24,10808.0,281.59,281.59,280.71,281.24,10808.0
2024-12-23 10:40:00,281.49,281.49,280.57,280.6,3034.0,281.49,281.49,280.57,280.6,3034.0
2024-12-23 10:45:00,280.42,280.42,279.65,279.85,2070.0,280.42,280.42,279.65,279.85,2070.0
2024-12-23 10:50:00,279.69,280.04,279.69,279.73,12822.0,279.69,280.04,279.69,279.73,12822.0
2024-12-23 10:55:00,279.8,279.82,278.58,278.9,3875.0,279.8,279.82,278.58,278.9,3875.0
2024-12-23 11:00:00,278.9,279.48,278.8,279.48,2622.0,278.9,279.48,278.8,279.48,2622.0
2024-12-23 11:05:00,279.56,280.0,279.56,279.69,2500.0,279.56,280.0,279.56,279.69,2500.0
2024-12-23 11:10:00,279.72,280.31,279.71,280.3,6200.0,279.72,280.31,279.71,280.3,6200.0
2024-12-23 11:15:00,280.3,280.4,279.78,280.06,3430.0,280.3,280.4,279.78,280.06,3430.0
2024-12-23 11:20:00,279.99,280.77,279.99,280.77,1880.0,279.99,280.77,279.99,280.77,1880.0
2024-12-23 11:25:00,280.74,281.1,280.15,280.16,2258.0,280.74,281.1,280.15,280.16,2258.0
2024-12-23 11:30:00,280.41,280.41,279.98,280.06,2614.0,280.41,280.41,279.98,280.06,2614.0
2024-12-23 11:35:00,280.09,280.39,280.09,280.27,2257.0,280.09,280.39,280.09,280.27,2257.0
2024-12-23 11:40:00,280.47,280.98,280.43,280.98,16058.0,280.47,280.98,280.43,280.98,16058.0
2024-12-23 11:45:00,281.06,281.51,281.01,281.48,3676.0,281.06,281.51,281.01,281.48,3676.0
2024-12-23 11:50:00,281.38,282.01,281.38,282.0,2296.0,281.38,282.01,281.38,282.0,2296.0
2024-12-23 11:55:00,282.0,282.46,281.84,282.18,1909.0,282.0,282.46,281.84,282.18,1909.0
2024-12-23 12:00:00,282.49,283.0,282.37,282.89,4008.0,282.49,283.0,282.37,282.89,4008.0
2024-12-23 12:05:00,282.9,282.9,282.56,282.7,3043.0,282.9,282.9,282.56,282.7,3043.0
2024-12-23 12:10:00,282.47,282.47,282.2,282.31,1921.0,282.47,282.47,282.2,282.31,1921.0
2024-12-23 12:15:00,282.09,282.23,281.96,282.23,4446.0,282.09,282.23,281.96,282.23,4446.0
2024-12-23 12:20:00,282.03,282.03,281.67,281.67,2487.0,282.03,282.03,281.67,281.67,2487.0
2024-12-23 12:25:00,281.63,281.94,281.44,281.94,1901.0,281.63,281.94,281.44,281.94,1901.0
2024-12-23 12:30:00,281.87,281.87,281.12,281.12,735.0,281.87,281.87,281.12,281.12,735.0
2024-12-23 12:35:00,281.34,281.5,281.07,281.5,1862.0,281.34,281.5,281.07,281.5,1862.0
2024-12-23 12:40:00,281.6,281.68,281.6,281.68,506.0,281.6,281.68,281.6,281.68,506.0
2024-12-23 12:45:00,281.75,281.88,281.74,281.88,500.0,281.75,281.88,281.74,281.88,500.0
2024-12-23 12:50:00,281.95,282.05,281.84,281.84,1270.0,281.95,282.05,281.84,281.84,1270.0
2024-12-23 12:55:00,282.24,282.24,281.82,281.82,570.0,282.24,282.24,281.82,281.82,570.0
2024-12-23 13:00:00,281.69,281.86,281.47,281.61,1000.0,281.69,281.86,281.47,281.61,1000.0
2024-12-23 13:05:00,281.61,281.95,281.59,281.95,2978.0,281.61,281.95,281.59,281.95,2978.0
2024-12-23 13:10:00,281.75,282.08,281.74,282.07,2003.0,281.75,282.08,281.74,282.07,2003.0
2024-12-23 13:15:00,282.08,282.09,281.65,281.91,2339.0,282.08,282.09,281.65,281.91,2339.0
2024-12-23 13:20:00,281.83,282.17,281.83,281.95,509.0,281.83,282.17,281.83,281.95,509.0
2024-12-23 13:25:00,282.3,282.56,282.15,282.15,1009.0,282.3,282.56,282.15,282.15,1009.0
2024-12-23 13:30:00,282.37,282.44,282.08,282.14,2740.0,282.37,282.44,282.08,282.14,2740.0
2024-12-23 13:35:00,282.16,282.84,282.15,282.84,2246.0,282.16,282.84,282.15,282.84,2246.0
2024-12-23 13:40:00,282.53,282.76,282.07,282.07,1700.0,282.53,282.76,282.07,282.07,1700.0
2024-12-23 13:45:00,282.04,282.15,281.98,282.06,1996.0,282.04,282.15,281.98,282.06,1996.0
2024-12-23 13:50:00,282.01,282.54,282.01,282.46,1821.0,282.01,282.54,282.01,282.46,1821.0
2024-12-23 13:55:00,282.36,282.59,282.36,282.4,1020.0,282.36,282.59,282.36,282.4,1020.0
2024-12-23 14:00:00,282.39,282.4,282.28,282.4,300.0,282.39,282.4,282.28,282.4,300.0
2024-12-23 14:05:00,282.59,282.85,282.59,282.85,3135.0,282.59,282.85,282.59,282.85,3135.0
2024-12-23 14:10:00,283.01,283.16,282.87,283.16,1982.0,283.01,283.16,282.87,283.16,1982.0
2024-12-23 14:15:00,283.16,283.17,283.03,283.03,3774.0,283.16,283.17,283.03,283.03,3774.0
2024-12-23 14:20:00,283.18,283.29,283.03,283.18,2127.0,283.18,283.29,283.03,283.18,2127.0
2024-12-23 14:25:00,283.16,283.24,283.14,283.2,1142.0,283.16,283.24,283.14,283.2,1142.0
2024-12-23 14:30:00,283.21,283.36,283.02,283.32,2944.0,283.21,283.36,283.02,283.32,2944.0
2024-12-23 14:35:00,283.17,283.28,283.08,283.15,2581.0,283.17,283.28,283.08,283.15,2581.0
2024-12-23 14:40:00,283.08,283.14,282.92,283.12,1995.0,283.08,283.14,282.92,283.12,1995.0
2024-12-23 14:45:00,283.27,284.08,283.27,283.93,2435.0,283.27,284.08,283.27,283.93,2435.0
2024-12-23 14:50:00,284.09,284.12,283.75,283.96,1658.0,284.09,284.12,283.75,283.96,1658.0
2024-12-23 14:55:00,283.88,283.97,283.12,283.29,3794.0,283.88,283.97,283.12,283.29,3794.0
2024-12-23 15:00:00,283.29,283.63,283.28,283.63,1819.0,283.29,283.63,283.28,283.63,1819.0
2024-12-23 15:05:00,283.56,283.56,283.15,283.24,1521.0,283.56,283.56,283.15,283.24,1521.0
2024-12-23 15:10:00,283.29,283.3,282.89,283.23,3007.0,283.29,283.3,282.89,283.23,3007.0
2024-12-23 15:15:00,283.09,283.21,282.79,282.88,3089.0,283.09,283.21,282.79,282.88,3089.0
2024-12-23 15:20:00,282.85,282.89,282.72,282.72,1895.0,282.85,282.89,282.72,282.72,1895.0
2024-12-23 15:25:00,282.84,283.45,282.8,283.37,1916.0,282.84,283.45,282.8,283.37,1916.0
2024-12-23 15:30:00,283.4,283.59,283.13,283.43,4579.0,283.4,283.59,283.13,283.43,4579.0
2024-12-23 15:35:00,283.53,283.92,283.34,283.92,2124.0,283.53,283.92,283.34,283.92,2124.0
2024-12-23 15:40:00,283.78,284.02,283.7,283.86,6487.0,283.78,284.02,283.7,283.86,6487.0
2024-12-23 15:45:00,283.82,283.93,283.38,283.78,8482.0,283.82,283.93,283.38,283.78,8482.0
2024-12-23 15:50:00,283.88,284.8,283.76,284.12,15576.0,283.88,284.8,283.76,284.12,15576.0
2024-12-23 15:55:00,284.01,284.59,283.48,283.7,37876.0,284.01,284.59,283.48,283.7,37876.0
2024-12-24 09:30:00,284.52,284.75,283.0,283.0,2878.0,284.52,284.75,283.0,283.0,2878.0
2024-12-24 09:35:00,284.33,284.44,283.76,283.76,400.0,284.33,284.44,283.76,283.76,400.0
2024-12-24 09:40:00,283.89,283.89,283.89,283.89,500.0,283.89,283.89,283.89,283.89,500.0
2024-12-24 09:45:00,283.83,284.68,283.29,284.18,4873.0,283.83,284.68,283.29,284.18,4873.0
2024-12-24 09:50:00,284.5,284.69,284.5,284.54,504.0,284.5,284.69,284.5,284.54,504.0
2024-12-24 09:55:00,284.55,285.49,284.54,284.77,3145.0,284.55,285.49,284.54,284.77,3145.0
2024-12-24 10:00:00,285.57,286.73,285.57,286.73,4172.0,285.57,286.73,285.57,286.73,4172.0
2024-12-24 10:05:00,286.75,287.57,285.97,286.57,4155.0,286.75,287.57,285.97,286.57,4155.0
2024-12-24 10:10:00,286.57,287.7,286.57,287.67,2347.0,286.57,287.7,286.57,287.67,2347.0
2024-12-24 10:15:00,287.66,287.9,287.45,287.58,3402.0,287.66,287.9,287.45,287.58,3402.0
2024-12-24 10:20:00,287.62,287.71,287.07,287.23,2305.0,287.62,287.71,287.07,287.23,2305.0
2024-12-24 10:25:00,287.44,287.71,287.32,287.32,2536.0,287.44,287.71,287.32,287.32,2536.0
2024-12-24 10:30:00,287.15,287.6,287.13,287.36,2147.0,287.15,287.6,287.13,287.36,2147.0
2024-12-24 10:35:00,287.47,287.73,287.4,287.73,1704.0,287.47,287.73,287.4,287.73,1704.0
2024-12-24 10:40:00,287.72,288.05,287.72,288.01,1020.0,287.72,288.05,287.72,288.01,1020.0
2024-12-24 10:45:00,288.0,288.5,287.86,288.5,1876.0,288.0,288.5,287.86,288.5,1876.0
2024-12-24 10:50:00,288.48,288.49,288.02,288.02,1553.0,288.48,288.49,288.02,288.02,1553.0
2024-12-24 10:55:00,287.94,287.94,287.7,287.75,1823.0,287.94,287.94,287.7,287.75,1823.0
2024-12-24 11:00:00,287.87,288.06,287.87,288.06,475.0,287.87,288.06,287.87,288.06,475.0
2024-12-24 11:05:00,288.06,288.33,287.94,288.23,2713.0,288.06,288.33,287.94,288.23,2713.0
2024-12-24 11:10:00,288.23,288.23,287.66,287.88,1400.0,288.23,288.23,287.66,287.88,1400.0
2024-12-24 11:15:00,288.19,288.19,287.66,287.86,1002.0,288.19,288.19,287.66,287.86,1002.0
2024-12-24 11:20:00,287.87,288.11,287.85,287.86,878.0,287.87,288.11,287.85,287.86,878.0
2024-12-24 11:25:00,287.98,287.98,287.09,287.41,7688.0,287.98,287.98,287.09,287.41,7688.0
2024-12-24 11:30:00,287.61,287.64,287.41,287.42,1900.0,287.61,287.64,287.41,287.42,1900.0
2024-12-24 11:35:00,287.42,287.49,287.31,287.49,1117.0,287.42,287.49,287.31,287.49,1117.0
2024-12-24 11:40:00,287.72,287.9,287.64,287.74,1128.0,287.72,287.9,287.64,287.74,1128.0
2024-12-24 11:45:00,287.74,287.74,287.74,287.74,0.0,287.74,287.74,287.74,287.74,0.0
2024-12-24 11:50:00,287.79,287.79,287.06,287.06,2110.0,287.79,287.79,287.06,287.06,2110.0
2024-12-24 11:55:00,287.37,287.38,287.14,287.14,1803.0,287.37,287.38,287.14,287.14,1803.0
2024-12-24 12:00:00,287.05,287.88,287.02,287.88,3452.0,287.05,287.88,287.02,287.88,3452.0
2024-12-24 12:05:00,287.7,287.7,287.24,287.51,2400.0,287.7,287.7,287.24,287.51,2400.0
2024-12-24 12:10:00,287.51,287.73,287.26,287.69,3437.0,287.51,287.73,287.26,287.69,3437.0
2024-12-24 12:15:00,287.57,287.73,287.23,287.36,5788.0,287.57,287.73,287.23,287.36,5788.0
2024-12-24 12:20:00,287.26,287.48,286.76,287.4,10574.0,287.26,287.48,286.76,287.4,10574.0
2024-12-24 12:25:00,287.43,288.22,287.36,288.22,21674.0,287.43,288.22,287.36,288.22,21674.0
2024-12-24 12:30:00,288.19,288.35,287.99,288.02,1968.0,288.19,288.35,287.99,288.02,1968.0
2024-12-24 12:35:00,287.82,288.24,287.82,288.1,2450.0,287.82,288.24,287.82,288.1,2450.0
2024-12-24 12:40:00,288.27,288.27,287.96,288.0,2553.0,288.27,288.27,287.96,288.0,2553.0
2024-12-24 12:45:00,287.92,288.07,287.87,288.07,3422.0,287.92,288.07,287.87,288.07,3422.0
2024-12-24 12:50:00,288.11,288.75,288.11,288.45,6790.0,288.11,288.75,288.11,288.45,6790.0
2024-12-24 12:55:00,288.48,288.93,288.37,288.71,17059.0,288.48,288.93,288.37,288.71,17059.0
2024-12-26 09:30:00,288.45,289.45,288.45,288.84,3940.0,288.45,289.45,288.45,288.84,3940.0
2024-12-26 09:35:00,289.06,289.06,289.05,289.06,1000.0,289.06,289.06,289.05,289.06,1000.0
2024-12-26 09:40:00,289.06,289.63,289.04,289.05,1055.0,289.06,289.63,289.04,289.05,1055.0
2024-12-26 09:45:00,289.03,289.09,288.0,288.61,12563.0,289.03,289.09,288.0,288.61,12563.0
2024-12-26 09:50:00,288.61,288.61,287.64,288.1,2108.0,288.61,288.61,287.64,288.1,2108.0
2024-12-26 09:55:00,288.46,288.84,288.24,288.84,3714.0,288.46,288.84,288.24,288.84,3714.0
2024-12-26 10:00:00,288.48,289.35,287.83,289.29,5981.0,288.48,289.35,287.83,289.29,5981.0
2024-12-26 10:05:00,289.67,289.79,289.55,289.65,1770.0,289.67,289.79,289.55,289.65,1770.0
2024-12-26 10:10:00,289.77,290.0,289.4,289.66,13364.0,289.77,290.0,289.4,289.66,13364.0
2024-12-26 10:15:00,289.62,290.6,289.51,290.0,32996.0,289.62,290.6,289.51,290.0,32996.0
2024-12-26 10:20:00,290.0,290.6,289.99,290.43,1913.0,290.0,290.6,289.99,290.43,1913.0
2024-12-26 10:25:00,290.47,291.01,290.46,290.8,2745.0,290.47,291.01,290.46,290.8,2745.0
2024-12-26 10:30:00,291.01,291.05,290.32,290.32,5143.0,291.01,291.05,290.32,290.32,5143.0
2024-12-26 10:35:00,290.38,290.38,289.5,289.5,2714.0,290.38,290.38,289.5,289.5,2714.0
2024-12-26 10:40:00,289.7,291.05,289.7,290.75,2928.0,289.7,291.05,289.7,290.75,2928.0
2024-12-26 10:45:00,291.04,291.31,290.72,290.99,1004.0,291.04,291.31,290.72,290.99,1004.0
2024-12-26 10:50:00,291.23,291.23,290.73,290.73,2172.0,291.23,291.23,290.73,290.73,2172.0
2024-12-26 10:55:00,290.74,291.0,290.74,290.94,1955.0,290.74,291.0,290.74,290.94,1955.0
2024-12-26 11:00:00,290.85,291.23,290.44,291.17,3666.0,290.85,291.23,290.44,291.17,3666.0
2024-12-26 11:05:00,291.49,291.49,291.15,291.15,600.0,291.49,291.49,291.15,291.15,600.0
2024-12-26 11:10:00,291.22,291.53,290.94,291.53,982.0,291.22,291.53,290.94,291.53,982.0
2024-12-26 11:15:00,291.78,291.82,291.55,291.63,1551.0,291.78,291.82,291.55,291.63,1551.0
2024-12-26 11:20:00,291.74,291.81,291.61,291.78,1700.0,291.74,291.81,291.61,291.78,1700.0
2024-12-26 11:25:00,291.54,291.8,291.07,291.21,4691.0,291.54,291.8,291.07,291.21,4691.0
2024-12-26 11:30:00,291.2,291.42,291.2,291.31,1700.0,291.2,291.42,291.2,291.31,1700.0
2024-12-26 11:35:00,291.35,291.59,291.35,291.57,2007.0,291.35,291.59,291.35,291.57,2007.0
2024-12-26 11:40:00,291.68,291.86,291.58,291.72,3192.0,291.68,291.86,291.58,291.72,3192.0
2024-12-26 11:45:00,291.74,291.83,291.63,291.65,2830.0,291.74,291.83,291.63,291.65,2830.0
2024-12-26 11:50:00,291.69,291.74,291.44,291.54,2010.0,291.69,291.74,291.44,291.54,2010.0
2024-12-26 11:55:00,291.54,291.75,291.54,291.75,1471.0,291.54,291.75,291.54,291.75,1471.0
2024-12-26 12:00:00,291.84,292.0,291.84,291.98,663.0,291.84,292.0,291.84,291.98,663.0
2024-12-26 12:05:00,291.97,292.01,291.75,292.01,1758.0,291.97,292.01,291.75,292.01,1758.0
2024-12-26 12:10:00,292.11,292.14,292.01,292.04,400.0,292.11,292.14,292.01,292.04,400.0
2024-12-26 12:15:00,292.05,292.14,292.04,292.04,500.0,292.05,292.14,292.04,292.04,500.0
2024-12-26 12:20:00,292.13,292.13,291.89,292.04,1318.0,292.13,292.13,291.89,292.04,1318.0
2024-12-26 12:25:00,292.04,292.13,291.74,291.74,2452.0,292.04,292.13,291.74,291.74,2452.0
2024-12-26 12:30:00,291.73,291.73,291.61,291.61,600.0,291.73,291.73,291.61,291.61,600.0
2024-12-26 12:35:00,291.88,291.88,291.73,291.74,500.0,291.88,291.88,291.73,291.74,500.0
2024-12-26 12:40:00,291.55,292.39,291.55,292.39,3293.0,291.55,292.39,291.55,292.39,3293.0
2024-12-26 12:45:00,292.17,292.41,291.64,291.94,3962.0,292.17,292.41,291.64,291.94,3962.0
2024-12-26 12:50:00,291.7,291.71,291.7,291.7,100.0,291.7,291.71,291.7,291.7,100.0
2024-12-26 12:55:00,291.87,292.09,291.66,291.84,1519.0,291.87,292.09,291.66,291.84,1519.0
2024-12-26 13:00:00,292.01,292.23,291.81,292.11,2482.0,292.01,292.23,291.81,292.11,2482.0
2024-12-26 13:05:00,292.1,292.32,292.09,292.32,329.0,292.1,292.32,292.09,292.32,329.0
2024-12-26 13:10:00,292.34,292.34,291.87,292.08,2660.0,292.34,292.34,291.87,292.08,2660.0
2024-12-26 13:15:00,292.08,292.19,292.07,292.19,400.0,292.08,292.19,292.07,292.19,400.0
2024-12-26 13:20:00,292.16,292.33,292.04,292.23,2294.0,292.16,292.33,292.04,292.23,2294.0
2024-12-26 13:25:00,292.41,292.76,292.31,292.58,1901.0,292.41,292.76,292.31,292.58,1901.0
2024-12-26 13:30:00,292.54,292.54,292.11,292.11,2512.0,292.54,292.54,292.11,292.11,2512.0
2024-12-26 13:35:00,292.22,292.4,292.21,292.22,500.0,292.22,292.4,292.21,292.22,500.0
2024-12-26 13:40:00,292.19,292.19,291.8,291.87,1622.0,292.19,292.19,291.8,291.87,1622.0
2024-12-26 13:45:00,291.86,292.04,291.84,291.97,713.0,291.86,292.04,291.84,291.97,713.0
2024-12-26 13:50:00,292.21,292.21,291.97,292.21,800.0,292.21,292.21,291.97,292.21,800.0
2024-12-26 13:55:00,292.24,292.24,291.94,292.22,1890.0,292.24,292.24,291.94,292.22,1890.0
2024-12-26 14:00:00,292.01,292.17,291.95,291.95,2670.0,292.01,292.17,291.95,291.95,2670.0
2024-12-26 14:05:00,291.88,292.38,291.86,292.38,5473.0,291.88,292.38,291.86,292.38,5473.0
2024-12-26 14:10:00,292.37,292.66,292.37,292.62,1300.0,292.37,292.66,292.37,292.62,1300.0
2024-12-26 14:15:00,292.44,292.47,292.22,292.29,1993.0,292.44,292.47,292.22,292.29,1993.0
2024-12-26 14:20:00,292.34,292.52,292.32,292.52,500.0,292.34,292.52,292.32,292.52,500.0
2024-12-26 14:25:00,292.58,292.95,292.48,292.81,2655.0,292.58,292.95,292.48,292.81,2655.0
2024-12-26 14:30:00,292.81,292.98,292.66,292.98,8170.0,292.81,292.98,292.66,292.98,8170.0
2024-12-26 14:35:00,292.74,293.04,292.74,293.04,1836.0,292.74,293.04,292.74,293.04,1836.0
2024-12-26 14:40:00,292.99,293.12,292.94,292.94,906.0,292.99,293.12,292.94,292.94,906.0
2024-12-26 14:45:00,293.04,293.12,292.93,292.95,2479.0,293.04,293.12,292.93,292.95,2479.0
2024-12-26 14:50:00,292.96,293.24,292.96,293.24,2751.0,292.96,293.24,292.96,293.24,2751.0
2024-12-26 14:55:00,293.06,293.39,292.96,293.39,3144.0,293.06,293.39,292.96,293.39,3144.0
2024-12-26 15:00:00,293.25,293.3,292.81,292.94,2300.0,293.25,293.3,292.81,292.94,2300.0
2024-12-26 15:05:00,292.96,293.27,292.79,293.27,1363.0,292.96,293.27,292.79,293.27,1363.0
2024-12-26 15:10:00,293.28,293.28,293.11,293.19,1714.0,293.28,293.28,293.11,293.19,1714.0
2024-12-26 15:15:00,293.27,293.37,293.11,293.17,2075.0,293.27,293.37,293.11,293.17,2075.0
2024-12-26 15:20:00,293.17,293.45,293.11,293.45,1537.0,293.17,293.45,293.11,293.45,1537.0
2024-12-26 15:25:00,293.46,293.74,293.46,293.73,2932.0,293.46,293.74,293.46,293.73,2932.0
2024-12-26 15:30:00,293.56,293.8,293.28,293.8,3693.0,293.56,293.8,293.28,293.8,3693.0
2024-12-26 15:35:00,293.61,293.96,293.46,293.95,4474.0,293.61,293.96,293.46,293.95,4474.0
2024-12-26 15:40:00,293.82,293.96,293.71,293.84,6283.0,293.82,293.96,293.71,293.84,6283.0
2024-12-26 15:45:00,293.86,294.23,293.82,293.82,8424.0,293.86,294.23,293.82,293.82,8424.0
2024-12-26 15:50:00,293.95,294.97,293.92,294.76,19853.0,293.95,294.97,293.92,294.76,19853.0
2024-12-26 15:55:00,294.9,295.18,294.42,295.11,67522.0,294.9,295.18,294.42,295.11,67522.0
2024-12-27 09:30:00,292.44,293.15,292.09,292.09,2894.0,292.44,293.15,292.09,292.09,2894.0
2024-12-27 09:35:00,292.11,292.11,291.19,291.19,504.0,292.11,292.11,291.19,291.19,504.0
2024-12-27 09:40:00,292.34,293.55,292.2,293.49,8044.0,292.34,293.55,292.2,293.49,8044.0
2024-12-27 09:45:00,292.62,293.62,292.55,293.03,2320.0,292.62,293.62,292.55,293.03,2320.0
2024-12-27 09:50:00,293.03,293.03,292.91,293.03,1100.0,293.03,293.03,292.91,293.03,1100.0
2024-12-27 09:55:00,293.0,293.41,292.99,293.18,1831.0,293.0,293.41,292.99,293.18,1831.0
2024-12-27 10:00:00,292.88,292.88,291.8,291.8,1348.0,292.88,292.88,291.8,291.8,1348.0
2024-12-27 10:05:00,291.95,292.18,291.95,292.09,1148.0,291.95,292.18,291.95,292.09,1148.0
2024-12-27 10:10:00,292.09,292.09,290.32,290.93,4544.0,292.09,292.09,290.32,290.93,4544.0
2024-12-27 10:15:00,290.37,290.67,289.95,290.67,1135.0,290.37,290.67,289.95,290.67,1135.0
2024-12-27 10:20:00,290.31,290.68,289.5,289.5,3555.0,290.31,290.68,289.5,289.5,3555.0
2024-12-27 10:25:00,289.24,289.24,289.24,289.24,100.0,289.24,289.24,289.24,289.24,100.0
2024-12-27 10:30:00,289.07,289.26,288.76,289.06,6809.0,289.07,289.26,288.76,289.06,6809.0
2024-12-27 10:35:00,289.15,290.01,289.09,290.01,5000.0,289.15,290.01,289.09,290.01,5000.0
2024-12-27 10:40:00,289.91,290.56,289.91,290.24,3050.0,289.91,290.56,289.91,290.24,3050.0
2024-12-27 10:45:00,290.18,290.36,289.8,290.36,1700.0,290.18,290.36,289.8,290.36,1700.0
2024-12-27 10:50:00,290.34,290.53,290.14,290.26,1911.0,290.34,290.53,290.14,290.26,1911.0
2024-12-27 10:55:00,290.32,290.52,290.3,290.52,1000.0,290.32,290.52,290.3,290.52,1000.0
2024-12-27 11:00:00,290.52,290.52,289.66,289.66,1413.0,290.52,290.52,289.66,289.66,1413.0
2024-12-27 11:05:00,289.75,289.76,289.38,289.38,2199.0,289.75,289.76,289.38,289.38,2199.0
2024-12-27 11:10:00,289.58,289.69,289.14,289.35,3508.0,289.58,289.69,289.14,289.35,3508.0
2024-12-27 11:15:00,289.36,289.57,289.33,289.4,1250.0,289.36,289.57,289.33,289.4,1250.0
2024-12-27 11:20:00,289.59,289.59,289.58,289.58,384.0,289.59,289.59,289.58,289.58,384.0
2024-12-27 11:25:00,289.78,290.3,289.73,290.28,3321.0,289.78,290.3,289.73,290.28,3321.0
2024-12-27 11:30:00,290.14,290.23,290.07,290.23,1265.0,290.14,290.23,290.07,290.23,1265.0
2024-12-27 11:35:00,290.24,290.29,290.23,290.29,1302.0,290.24,290.29,290.23,290.29,1302.0
2024-12-27 11:40:00,290.29,290.29,289.84,289.84,1493.0,290.29,290.29,289.84,289.84,1493.0
2024-12-27 11:45:00,289.82,289.86,289.16,289.32,993.0,289.82,289.86,289.16,289.32,993.0
2024-12-27 11:50:00,289.37,289.45,288.73,288.73,400.0,289.37,289.45,288.73,288.73,400.0
2024-12-27 11:55:00,288.76,289.03,288.74,289.02,1968.0,288.76,289.03,288.74,289.02,1968.0
2024-12-27 12:00:00,288.7,288.88,288.65,288.87,728.0,288.7,288.88,288.65,288.87,728.0
2024-12-27 12:05:00,289.09,289.16,288.96,289.16,888.0,289.09,289.16,288.96,289.16,888.0
2024-12-27 12:10:00,289.16,289.35,288.9,289.31,5343.0,289.16,289.35,288.9,289.31,5343.0
2024-12-27 12:15:00,289.38,289.83,289.28,289.67,1976.0,289.38,289.83,289.28,289.67,1976.0
2024-12-27 12:20:00,289.7,289.77,289.51,289.6,2905.0,289.7,289.77,289.51,289.6,2905.0
2024-12-27 12:25:00,289.62,289.86,289.43,289.75,6574.0,289.62,289.86,289.43,289.75,6574.0
2024-12-27 12:30:00,289.66,289.88,289.6,289.63,5904.0,289.66,289.88,289.6,289.63,5904.0
2024-12-27 12:35:00,289.69,289.81,289.53,289.76,4543.0,289.69,289.81,289.53,289.76,4543.0
2024-12-27 12:40:00,289.6,289.94,289.6,289.74,2180.0,289.6,289.94,289.6,289.74,2180.0
2024-12-27 12:45:00,289.93,289.93,289.65,289.83,969.0,289.93,289.93,289.65,289.83,969.0
2024-12-27 12:50:00,289.84,289.84,289.58,289.8,2505.0,289.84,289.84,289.58,289.8,2505.0
2024-12-27 12:55:00,290.0,290.27,289.87,290.26,1426.0,290.0,290.27,289.87,290.26,1426.0
2024-12-27 13:00:00,290.13,290.26,290.12,290.26,200.0,290.13,290.26,290.12,290.26,200.0
2024-12-27 13:05:00,290.26,290.27,290.01,290.24,2713.0,290.26,290.27,290.01,290.24,2713.0
2024-12-27 13:10:00,290.2,290.2,290.2,290.2,200.0,290.2,290.2,290.2,290.2,200.0
2024-12-27 13:15:00,290.19,290.39,290.03,290.17,8975.0,290.19,290.39,290.03,290.17,8975.0
2024-12-27 13:20:00,290.36,290.42,290.28,290.36,1722.0,290.36,290.42,290.28,290.36,1722.0
2024-12-27 13:25:00,290.48,290.5,290.46,290.5,400.0,290.48,290.5,290.46,290.5,400.0
2024-12-27 13:30:00,290.32,290.37,290.25,290.25,1115.0,290.32,290.37,290.25,290.25,1115.0
2024-12-27 13:35:00,290.25,290.83,290.24,290.83,3143.0,290.25,290.83,290.24,290.83,3143.0
2024-12-27 13:40:00,290.88,291.08,290.88,291.07,800.0,290.88,291.08,290.88,291.07,800.0
2024-12-27 13:45:00,290.93,291.05,290.87,290.87,2671.0,290.93,291.05,290.87,290.87,2671.0
2024-12-27 13:50:00,290.98,291.04,290.97,290.98,718.0,290.98,291.04,290.97,290.98,718.0
2024-12-27 13:55:00,291.09,291.09,291.09,291.09,100.0,291.09,291.09,291.09,291.09,100.0
2024-12-27 14:00:00,290.87,291.23,290.79,291.22,2764.0,290.87,291.23,290.79,291.22,2764.0
2024-12-27 14:05:00,291.45,291.6,291.3,291.6,1212.0,291.45,291.6,291.3,291.6,1212.0
2024-12-27 14:10:00,291.6,291.82,291.6,291.82,2177.0,291.6,291.82,291.6,291.82,2177.0
2024-12-27 14:15:00,291.81,291.92,291.67,291.67,1727.0,291.81,291.92,291.67,291.67,1727.0
2024-12-27 14:20:00,291.74,291.74,291.11,291.11,1406.0,291.74,291.74,291.11,291.11,1406.0
2024-12-27 14:25:00,291.19,291.19,290.95,291.06,1228.0,291.19,291.19,290.95,291.06,1228.0
2024-12-27 14:30:00,290.92,291.06,290.76,291.04,2598.0,290.92,291.06,290.76,291.04,2598.0
2024-12-27 14:35:00,291.21,291.24,291.05,291.12,1400.0,291.21,291.24,291.05,291.12,1400.0
2024-12-27 14:40:00,291.21,291.26,291.14,291.14,1216.0,291.21,291.26,291.14,291.14,1216.0
2024-12-27 14:45:00,291.21,291.31,291.17,291.31,1804.0,291.21,291.31,291.17,291.31,1804.0
2024-12-27 14:50:00,291.45,291.56,291.34,291.34,1065.0,291.45,291.56,291.34,291.34,1065.0
2024-12-27 14:55:00,291.46,291.6,291.34,291.43,904.0,291.46,291.6,291.34,291.43,904.0
2024-12-27 15:00:00,291.24,291.24,290.79,290.79,1293.0,291.24,291.24,290.79,290.79,1293.0
2024-12-27 15:05:00,290.93,291.1,290.7,290.91,3323.0,290.93,291.1,290.7,290.91,3323.0
2024-12-27 15:10:00,290.91,290.91,290.52,290.72,12727.0,290.91,290.91,290.52,290.72,12727.0
2024-12-27 15:15:00,290.76,290.94,290.37,290.66,7309.0,290.76,290.94,290.37,290.66,7309.0
2024-12-27 15:20:00,290.56,290.56,290.34,290.39,3382.0,290.56,290.56,290.34,290.39,3382.0
2024-12-27 15:25:00,290.52,290.52,289.33,289.72,12717.0,290.52,290.52,289.33,289.72,12717.0
2024-12-27 15:30:00,289.69,290.0,289.69,289.86,3247.0,289.69,290.0,289.69,289.86,3247.0
2024-12-27 15:35:00,289.97,290.03,289.73,289.95,6165.0,289.97,290.03,289.73,289.95,6165.0
2024-12-27 15:40:00,289.94,290.33,289.93,290.11,4939.0,289.94,290.33,289.93,290.11,4939.0
2024-12-27 15:45:00,290.17,290.6,290.04,290.6,3735.0,290.17,290.6,290.04,290.6,3735.0
2024-12-27 15:50:00,290.69,292.01,290.58,291.82,24722.0,290.69,292.01,290.58,291.82,24722.0
2024-12-27 15:55:00,291.76,292.36,291.02,292.29,58186.0,291.76,292.36,291.02,292.29,58186.0
2024-12-30 09:30:00,287.42,288.64,285.15,286.44,5584.0,287.42,288.64,285.15,286.44,5584.0
2024-12-30 09:35:00,286.38,286.5,284.96,284.96,3211.0,286.38,286.5,284.96,284.96,3211.0
2024-12-30 09:40:00,285.99,286.19,283.73,285.86,3717.0,285.99,286.19,283.73,285.86,3717.0
2024-12-30 09:45:00,285.13,285.77,284.43,285.11,3530.0,285.13,285.77,284.43,285.11,3530.0
2024-12-30 09:50:00,285.11,285.56,284.35,285.0,2288.0,285.11,285.56,284.35,285.0,2288.0
2024-12-30 09:55:00,284.73,285.02,283.61,283.62,3613.0,284.73,285.02,283.61,283.62,3613.0
2024-12-30 10:00:00,284.08,284.28,283.36,283.36,3974.0,284.08,284.28,283.36,283.36,3974.0
2024-12-30 10:05:00,283.14,283.68,282.87,283.31,3798.0,283.14,283.68,282.87,283.31,3798.0
2024-12-30 10:10:00,282.96,283.32,282.55,282.84,1700.0,282.96,283.32,282.55,282.84,1700.0
2024-12-30 10:15:00,282.84,283.32,282.66,283.07,8354.0,282.84,283.32,282.66,283.07,8354.0
2024-12-30 10:20:00,282.79,283.24,281.88,282.93,4217.0,282.79,283.24,281.88,282.93,4217.0
2024-12-30 10:25:00,282.93,283.42,282.43,282.48,3316.0,282.93,283.42,282.43,282.48,3316.0
2024-12-30 10:30:00,282.84,282.93,282.43,282.71,2412.0,282.84,282.93,282.43,282.71,2412.0
2024-12-30 10:35:00,282.46,283.58,282.46,283.44,3954.0,282.46,283.58,282.46,283.44,3954.0
2024-12-30 10:40:00,283.45,284.14,283.3,284.14,4558.0,283.45,284.14,283.3,284.14,4558.0
2024-12-30 10:45:00,284.18,284.76,283.63,283.64,5760.0,284.18,284.76,283.63,283.64,5760.0
2024-12-30 10:50:00,283.73,284.14,283.51,284.14,2125.0,283.73,284.14,283.51,284.14,2125.0
2024-12-30 10:55:00,284.34,285.04,284.33,284.99,1331.0,284.34,285.04,284.33,284.99,1331.0
2024-12-30 11:00:00,284.97,285.06,284.56,285.0,3214.0,284.97,285.06,284.56,285.0,3214.0
2024-12-30 11:05:00,285.0,285.87,285.0,285.87,5298.0,285.0,285.87,285.0,285.87,5298.0
2024-12-30 11:10:00,285.83,286.05,285.7,285.86,7841.0,285.83,286.05,285.7,285.86,7841.0
2024-12-30 11:15:00,285.72,286.37,285.72,286.36,2943.0,285.72,286.37,285.72,286.36,2943.0
2024-12-30 11:20:00,286.53,286.95,286.15,286.15,4733.0,286.53,286.95,286.15,286.15,4733.0
2024-12-30 11:25:00,285.94,286.17,285.84,286.17,840.0,285.94,286.17,285.84,286.17,840.0
2024-12-30 11:30:00,285.94,286.45,285.93,286.45,2213.0,285.94,286.45,285.93,286.45,2213.0
2024-12-30 11:35:00,286.45,286.76,286.45,286.59,2406.0,286.45,286.76,286.45,286.59,2406.0
2024-12-30 11:40:00,286.76,287.31,286.63,287.31,3803.0,286.76,287.31,286.63,287.31,3803.0
2024-12-30 11:45:00,287.11,287.27,285.84,285.84,7077.0,287.11,287.27,285.84,285.84,7077.0
2024-12-30 11:50:00,285.3,286.5,285.3,286.3,2200.0,285.3,286.5,285.3,286.3,2200.0
2024-12-30 11:55:00,286.25,286.68,286.25,286.42,3159.0,286.25,286.68,286.25,286.42,3159.0
2024-12-30 12:00:00,286.42,286.77,286.26,286.57,3655.0,286.42,286.77,286.26,286.57,3655.0
2024-12-30 12:05:00,286.45,286.59,286.05,286.09,3126.0,286.45,286.59,286.05,286.09,3126.0
2024-12-30 12:10:00,285.99,286.54,285.99,286.38,3898.0,285.99,286.54,285.99,286.38,3898.0
2024-12-30 12:15:00,286.38,286.82,286.25,286.82,2959.0,286.38,286.82,286.25,286.82,2959.0
2024-12-30 12:20:00,286.89,287.23,286.89,287.1,3177.0,286.89,287.23,286.89,287.1,3177.0
2024-12-30 12:25:00,287.1,287.2,286.7,286.73,3018.0,287.1,287.2,286.7,286.73,3018.0
2024-12-30 12:30:00,286.64,287.29,286.64,287.29,2546.0,286.64,287.29,286.64,287.29,2546.0
2024-12-30 12:35:00,287.29,287.29,287.1,287.22,685.0,287.29,287.29,287.1,287.22,685.0
2024-12-30 12:40:00,287.11,287.3,286.8,287.29,3754.0,287.11,287.3,286.8,287.29,3754.0
2024-12-30 12:45:00,287.1,287.38,287.05,287.38,1288.0,287.1,287.38,287.05,287.38,1288.0
2024-12-30 12:50:00,287.23,287.43,286.6,286.61,2604.0,287.23,287.43,286.6,286.61,2604.0
2024-12-30 12:55:00,286.4,286.85,286.2,286.85,2100.0,286.4,286.85,286.2,286.85,2100.0
2024-12-30 13:00:00,286.64,286.64,286.33,286.34,1025.0,286.64,286.64,286.33,286.34,1025.0
2024-12-30 13:05:00,286.25,286.66,286.25,286.66,1000.0,286.25,286.66,286.25,286.66,1000.0
2024-12-30 13:10:00,286.61,286.88,286.5,286.82,2602.0,286.61,286.88,286.5,286.82,2602.0
2024-12-30 13:15:00,286.75,286.75,286.21,286.21,2529.0,286.75,286.75,286.21,286.21,2529.0
2024-12-30 13:20:00,286.26,286.47,286.1,286.1,1225.0,286.26,286.47,286.1,286.1,1225.0
2024-12-30 13:25:00,286.24,286.28,285.7,286.01,2821.0,286.24,286.28,285.7,286.01,2821.0
2024-12-30 13:30:00,285.94,286.37,285.92,286.34,1852.0,285.94,286.37,285.92,286.34,1852.0
2024-12-30 13:35:00,286.32,286.55,286.09,286.11,2200.0,286.32,286.55,286.09,286.11,2200.0
2024-12-30 13:40:00,286.1,286.37,285.84,286.31,3721.0,286.1,286.37,285.84,286.31,3721.0
2024-12-30 13:45:00,286.37,286.55,286.24,286.48,1900.0,286.37,286.55,286.24,286.48,1900.0
2024-12-30 13:50:00,286.49,286.89,286.24,286.26,3310.0,286.49,286.89,286.24,286.26,3310.0
2024-12-30 13:55:00,286.35,286.56,285.96,286.04,1745.0,286.35,286.56,285.96,286.04,1745.0
2024-12-30 14:00:00,286.27,286.28,285.42,285.48,6768.0,286.27,286.28,285.42,285.48,6768.0
2024-12-30 14:05:00,285.46,285.53,284.98,285.53,4359.0,285.46,285.53,284.98,285.53,4359.0
2024-12-30 14:10:00,285.45,285.45,285.05,285.3,1275.0,285.45,285.45,285.05,285.3,1275.0
2024-12-30 14:15:00,285.29,285.49,285.15,285.49,1800.0,285.29,285.49,285.15,285.49,1800.0
2024-12-30 14:20:00,285.34,285.34,284.85,285.04,2497.0,285.34,285.34,284.85,285.04,2497.0
2024-12-30 14:25:00,285.04,285.47,284.93,285.16,3145.0,285.04,285.47,284.93,285.16,3145.0
2024-12-30 14:30:00,285.3,285.41,285.12,285.25,3190.0,285.3,285.41,285.12,285.25,3190.0
2024-12-30 14:35:00,285.26,285.62,285.2,285.62,3546.0,285.26,285.62,285.2,285.62,3546.0
2024-12-30 14:40:00,285.57,285.87,285.57,285.74,2915.0,285.57,285.87,285.57,285.74,2915.0
2024-12-30 14:45:00,285.75,286.01,285.56,285.56,4545.0,285.75,286.01,285.56,285.56,4545.0
2024-12-30 14:50:00,285.56,285.73,285.42,285.73,1795.0,285.56,285.73,285.42,285.73,1795.0
2024-12-30 14:55:00,285.63,285.81,285.58,285.73,1831.0,285.63,285.81,285.58,285.73,1831.0
2024-12-30 15:00:00,285.85,285.85,285.29,285.37,3403.0,285.85,285.85,285.29,285.37,3403.0
2024-12-30 15:05:00,285.47,285.47,285.18,285.31,4262.0,285.47,285.47,285.18,285.31,4262.0
2024-12-30 15:10:00,285.31,285.55,285.14,285.31,5702.0,285.31,285.55,285.14,285.31,5702.0
2024-12-30 15:15:00,285.37,285.79,285.37,285.66,3883.0,285.37,285.79,285.37,285.66,3883.0
2024-12-30 15:20:00,285.52,285.61,285.35,285.4,2442.0,285.52,285.61,285.35,285.4,2442.0
2024-12-30 15:25:00,285.4,285.4,284.46,284.7,3480.0,285.4,285.4,284.46,284.7,3480.0
2024-12-30 15:30:00,284.64,284.71,284.46,284.57,3911.0,284.64,284.71,284.46,284.57,3911.0
2024-12-30 15:35:00,284.57,284.58,283.92,284.26,16508.0,284.57,284.58,283.92,284.26,16508.0
2024-12-30 15:40:00,284.48,284.56,284.13,284.38,8699.0,284.48,284.56,284.13,284.38,8699.0
2024-12-30 15:45:00,284.38,285.23,284.38,284.94,11536.0,284.38,285.23,284.38,284.94,11536.0
2024-12-30 15:50:00,284.79,285.56,284.71,284.97,14959.0,284.79,285.56,284.71,284.97,14959.0
2024-12-30 15:55:00,285.05,285.05,284.47,284.79,43436.0,285.05,285.05,284.47,284.79,43436.0
2024-12-31 09:30:00,286.3,288.17,285.89,287.61,4409.0,286.3,288.17,285.89,287.61,4409.0
2024-12-31 09:35:00,287.02,287.41,284.79,284.8,2675.0,287.02,287.41,284.79,284.8,2675.0
2024-12-31 09:40:00,284.8,285.38,283.86,284.16,7739.0,284.8,285.38,283.86,284.16,7739.0
2024-12-31 09:45:00,284.16,286.24,284.14,286.24,1791.0,284.16,286.24,284.14,286.24,1791.0
2024-12-31 09:50:00,285.48,286.29,285.47,285.48,500.0,285.48,286.29,285.47,285.48,500.0
2024-12-31 09:55:00,285.48,285.94,284.92,285.94,1950.0,285.48,285.94,284.92,285.94,1950.0
2024-12-31 10:00:00,286.23,286.48,285.14,285.72,4853.0,286.23,286.48,285.14,285.72,4853.0
2024-12-31 10:05:00,285.81,285.81,284.62,284.62,2143.0,285.81,285.81,284.62,284.62,2143.0
2024-12-31 10:10:00,285.65,286.05,285.05,286.05,1816.0,285.65,286.05,285.05,286.05,1816.0
2024-12-31 10:15:00,286.25,286.78,286.25,286.71,1500.0,286.25,286.78,286.25,286.71,1500.0
2024-12-31 10:20:00,286.72,287.37,286.55,286.66,3547.0,286.72,287.37,286.55,286.66,3547.0
2024-12-31 10:25:00,286.86,287.19,286.27,286.27,3200.0,286.86,287.19,286.27,286.27,3200.0
2024-12-31 10:30:00,286.4,286.41,285.19,285.19,3054.0,286.4,286.41,285.19,285.19,3054.0
2024-12-31 10:35:00,285.44,285.86,285.32,285.79,1690.0,285.44,285.86,285.32,285.79,1690.0
2024-12-31 10:40:00,285.79,285.81,285.34,285.35,1135.0,285.79,285.81,285.34,285.35,1135.0
2024-12-31 10:45:00,285.34,285.71,284.99,285.19,2583.0,285.34,285.71,284.99,285.19,2583.0
2024-12-31 10:50:00,285.2,285.41,284.78,284.84,1802.0,285.2,285.41,284.78,284.84,1802.0
2024-12-31 10:55:00,285.38,285.38,284.73,284.73,2456.0,285.38,285.38,284.73,284.73,2456.0
2024-12-31 11:00:00,285.11,285.11,284.42,284.62,2257.0,285.11,285.11,284.42,284.62,2257.0
2024-12-31 11:05:00,284.4,284.86,284.09,284.86,1300.0,284.4,284.86,284.09,284.86,1300.0
2024-12-31 11:10:00,284.5,284.5,284.45,284.47,300.0,284.5,284.5,284.45,284.47,300.0
2024-12-31 11:15:00,284.5,284.88,284.49,284.56,3992.0,284.5,284.88,284.49,284.56,3992.0
2024-12-31 11:20:00,284.55,284.72,284.51,284.57,3357.0,284.55,284.72,284.51,284.57,3357.0
2024-12-31 11:25:00,284.47,284.67,284.32,284.6,3084.0,284.47,284.67,284.32,284.6,3084.0
2024-12-31 11:30:00,284.65,284.98,284.47,284.61,3025.0,284.65,284.98,284.47,284.61,3025.0
2024-12-31 11:35:00,284.99,284.99,284.88,284.88,200.0,284.99,284.99,284.88,284.88,200.0
2024-12-31 11:40:00,284.96,285.43,284.96,285.29,2708.0,284.96,285.43,284.96,285.29,2708.0
2024-12-31 11:45:00,285.28,285.45,285.28,285.45,500.0,285.28,285.45,285.28,285.45,500.0
2024-12-31 11:50:00,285.47,285.47,285.26,285.26,700.0,285.47,285.47,285.26,285.26,700.0
2024-12-31 11:55:00,285.01,285.07,284.79,285.07,2205.0,285.01,285.07,284.79,285.07,2205.0
2024-12-31 12:00:00,284.94,284.95,284.61,284.94,1315.0,284.94,284.95,284.61,284.94,1315.0
2024-12-31 12:05:00,284.83,284.98,284.83,284.98,300.0,284.83,284.98,284.83,284.98,300.0
2024-12-31 12:10:00,284.94,284.94,284.7,284.82,800.0,284.94,284.94,284.7,284.82,800.0
2024-12-31 12:15:00,284.82,285.02,284.79,284.96,2225.0,284.82,285.02,284.79,284.96,2225.0
2024-12-31 12:20:00,285.02,285.02,284.51,284.66,2486.0,285.02,285.02,284.51,284.66,2486.0
2024-12-31 12:25:00,284.64,284.65,284.28,284.28,1500.0,284.64,284.65,284.28,284.28,1500.0
2024-12-31 12:30:00,284.38,284.38,284.0,284.05,1085.0,284.38,284.38,284.0,284.05,1085.0
2024-12-31 12:35:00,284.14,284.17,283.86,284.03,1000.0,284.14,284.17,283.86,284.03,1000.0
2024-12-31 12:40:00,284.2,284.39,284.1,284.39,2195.0,284.2,284.39,284.1,284.39,2195.0
2024-12-31 12:45:00,284.32,284.54,284.31,284.54,783.0,284.32,284.54,284.31,284.54,783.0
2024-12-31 12:50:00,284.5,284.82,284.21,284.68,3315.0,284.5,284.82,284.21,284.68,3315.0
2024-12-31 12:55:00,284.67,285.22,284.67,285.22,2191.0,284.67,285.22,284.67,285.22,2191.0
2024-12-31 13:00:00,285.48,285.52,285.13,285.3,3879.0,285.48,285.52,285.13,285.3,3879.0
2024-12-31 13:05:00,285.38,285.74,285.36,285.74,1205.0,285.38,285.74,285.36,285.74,1205.0
2024-12-31 13:10:00,285.55,285.59,285.2,285.42,1926.0,285.55,285.59,285.2,285.42,1926.0
2024-12-31 13:15:00,285.34,285.42,285.2,285.4,700.0,285.34,285.42,285.2,285.4,700.0
2024-12-31 13:20:00,285.35,285.35,284.48,284.48,3121.0,285.35,285.35,284.48,284.48,3121.0
2024-12-31 13:25:00,284.58,284.86,284.38,284.61,1431.0,284.58,284.86,284.38,284.61,1431.0
2024-12-31 13:30:00,284.61,285.11,284.61,285.11,1164.0,284.61,285.11,284.61,285.11,1164.0
2024-12-31 13:35:00,284.74,284.98,284.69,284.82,2200.0,284.74,284.98,284.69,284.82,2200.0
2024-12-31 13:40:00,285.0,285.61,285.0,285.41,1419.0,285.0,285.61,285.0,285.41,1419.0
2024-12-31 13:45:00,285.41,285.46,285.1,285.1,1397.0,285.41,285.46,285.1,285.1,1397.0
2024-12-31 13:50:00,285.34,285.34,285.16,285.21,500.0,285.34,285.34,285.16,285.21,500.0
2024-12-31 13:55:00,285.18,285.18,284.93,284.98,1675.0,285.18,285.18,284.93,284.98,1675.0
2024-12-31 14:00:00,284.64,284.86,284.52,284.75,2687.0,284.64,284.86,284.52,284.75,2687.0
2024-12-31 14:05:00,284.74,285.35,284.74,285.05,2125.0,284.74,285.35,284.74,285.05,2125.0
2024-12-31 14:10:00,285.46,285.56,285.38,285.56,2129.0,285.46,285.56,285.38,285.56,2129.0
2024-12-31 14:15:00,285.51,285.53,284.68,284.68,1564.0,285.51,285.53,284.68,284.68,1564.0
2024-12-31 14:20:00,284.69,284.7,283.76,284.29,4236.0,284.69,284.7,283.76,284.29,4236.0
2024-12-31 14:25:00,284.29,284.56,284.28,284.42,1200.0,284.29,284.56,284.28,284.42,1200.0
2024-12-31 14:30:00,284.41,284.45,284.11,284.11,2602.0,284.41,284.45,284.11,284.11,2602.0
2024-12-31 14:35:00,284.0,284.15,284.0,284.12,4558.0,284.0,284.15,284.0,284.12,4558.0
2024-12-31 14:40:00,283.96,284.0,283.75,283.99,2602.0,283.96,284.0,283.75,283.99,2602.0
2024-12-31 14:45:00,283.99,284.2,283.93,284.16,2118.0,283.99,284.2,283.93,284.16,2118.0
2024-12-31 14:50:00,284.13,284.38,284.12,284.34,2957.0,284.13,284.38,284.12,284.34,2957.0
2024-12-31 14:55:00,284.37,284.81,284.36,284.81,1200.0,284.37,284.81,284.36,284.81,1200.0
2024-12-31 15:00:00,284.8,284.8,284.61,284.73,4883.0,284.8,284.8,284.61,284.73,4883.0
2024-12-31 15:05:00,284.72,285.27,284.71,285.15,2225.0,284.72,285.27,284.71,285.15,2225.0
2024-12-31 15:10:00,285.22,285.22,284.26,284.26,2618.0,285.22,285.22,284.26,284.26,2618.0
2024-12-31 15:15:00,284.34,284.57,284.34,284.57,1050.0,284.34,284.57,284.34,284.57,1050.0
2024-12-31 15:20:00,284.49,284.67,284.32,284.36,1549.0,284.49,284.67,284.32,284.36,1549.0
2024-12-31 15:25:00,284.33,284.82,284.33,284.82,4681.0,284.33,284.82,284.33,284.82,4681.0
2024-12-31 15:30:00,284.61,284.61,284.37,284.53,3019.0,284.61,284.61,284.37,284.53,3019.0
2024-12-31 15:35:00,284.4,284.87,284.2,284.31,4154.0,284.4,284.87,284.2,284.31,4154.0
2024-12-31 15:40:00,284.31,284.63,284.19,284.36,5446.0,284.31,284.63,284.19,284.36,5446.0
2024-12-31 15:45:00,284.4,285.14,284.26,284.95,5679.0,284.4,285.14,284.26,284.95,5679.0
2024-12-31 15:50:00,284.95,285.24,284.61,284.7,14821.0,284.95,285.24,284.61,284.7,14821.0
2024-12-31 15:55:00,284.66,285.26,284.53,284.91,34984.0,284.66,285.26,284.53,284.91,34984.0
2025-01-02 09:30:00,287.37,289.09,286.25,287.34,9814.0,287.37,289.09,286.25,287.34,9814.0
2025-01-02 09:35:00,286.25,287.66,284.64,287.63,3710.0,286.25,287.66,284.64,287.63,3710.0
2025-01-02 09:40:00,287.62,288.52,287.23,287.93,4289.0,287.62,288.52,287.23,287.93,4289.0
2025-01-02 09:45:00,288.36,289.28,288.18,289.11,4981.0,288.36,289.28,288.18,289.11,4981.0
2025-01-02 09:50:00,288.79,289.29,288.78,288.8,2666.0,288.79,289.29,288.78,288.8,2666.0
2025-01-02 09:55:00,289.41,289.56,289.31,289.49,1911.0,289.41,289.56,289.31,289.49,1911.0
2025-01-02 10:00:00,289.4,289.62,287.79,288.35,2660.0,289.4,289.62,287.79,288.35,2660.0
2025-01-02 10:05:00,288.35,288.48,287.06,288.48,5292.0,288.35,288.48,287.06,288.48,5292.0
2025-01-02 10:10:00,288.05,288.61,288.02,288.43,2348.0,288.05,288.61,288.02,288.43,2348.0
2025-01-02 10:15:00,288.32,288.33,287.32,287.49,2547.0,288.32,288.33,287.32,287.49,2547.0
2025-01-02 10:20:00,287.23,287.37,285.3,285.39,3508.0,287.23,287.37,285.3,285.39,3508.0
2025-01-02 10:25:00,285.32,286.08,285.32,285.92,9772.0,285.32,286.08,285.32,285.92,9772.0
2025-01-02 10:30:00,285.74,286.03,285.01,285.68,5004.0,285.74,286.03,285.01,285.68,5004.0
2025-01-02 10:35:00,285.4,285.88,285.26,285.79,3693.0,285.4,285.88,285.26,285.79,3693.0
2025-01-02 10:40:00,285.79,285.9,285.69,285.72,1913.0,285.79,285.9,285.69,285.72,1913.0
2025-01-02 10:45:00,285.91,286.72,285.83,286.72,3296.0,285.91,286.72,285.83,286.72,3296.0
2025-01-02 10:50:00,286.61,286.99,286.31,286.99,2308.0,286.61,286.99,286.31,286.99,2308.0
2025-01-02 10:55:00,287.01,287.13,286.49,286.57,2604.0,287.01,287.13,286.49,286.57,2604.0
2025-01-02 11:00:00,286.57,286.57,285.27,285.49,4269.0,286.57,286.57,285.27,285.49,4269.0
2025-01-02 11:05:00,285.32,286.15,285.25,286.15,3824.0,285.32,286.15,285.25,286.15,3824.0
2025-01-02 11:10:00,286.15,286.3,285.58,286.3,2302.0,286.15,286.3,285.58,286.3,2302.0
2025-01-02 11:15:00,286.37,286.57,286.1,286.54,3446.0,286.37,286.57,286.1,286.54,3446.0
2025-01-02 11:20:00,286.48,286.51,285.83,286.44,3959.0,286.48,286.51,285.83,286.44,3959.0
2025-01-02 11:25:00,286.63,286.63,286.21,286.61,1224.0,286.63,286.63,286.21,286.61,1224.0
2025-01-02 11:30:00,286.42,286.65,285.88,286.04,2724.0,286.42,286.65,285.88,286.04,2724.0
2025-01-02 11:35:00,286.16,286.57,286.16,286.49,2886.0,286.16,286.57,286.16,286.49,2886.0
2025-01-02 11:40:00,286.58,286.58,286.18,286.18,2606.0,286.58,286.58,286.18,286.18,2606.0
2025-01-02 11:45:00,286.1,286.52,286.1,286.12,1300.0,286.1,286.52,286.1,286.12,1300.0
2025-01-02 11:50:00,286.3,286.55,286.13,286.22,2920.0,286.3,286.55,286.13,286.22,2920.0
2025-01-02 11:55:00,286.48,286.7,286.24,286.38,3055.0,286.48,286.7,286.24,286.38,3055.0
2025-01-02 12:00:00,286.45,286.45,286.04,286.22,1832.0,286.45,286.45,286.04,286.22,1832.0
2025-01-02 12:05:00,286.23,286.29,285.98,286.24,1505.0,286.23,286.29,285.98,286.24,1505.0
2025-01-02 12:10:00,286.03,286.91,286.03,286.91,2394.0,286.03,286.91,286.03,286.91,2394.0
2025-01-02 12:15:00,286.91,287.0,286.3,286.37,2512.0,286.91,287.0,286.3,286.37,2512.0
2025-01-02 12:20:00,286.24,286.24,285.89,285.89,1522.0,286.24,286.24,285.89,285.89,1522.0
2025-01-02 12:25:00,285.93,285.93,284.1,284.46,2522.0,285.93,285.93,284.1,284.46,2522.0
2025-01-02 12:30:00,284.33,284.41,283.94,284.18,1919.0,284.33,284.41,283.94,284.18,1919.0
2025-01-02 12:35:00,284.18,284.42,283.64,283.65,5157.0,284.18,284.42,283.64,283.65,5157.0
2025-01-02 12:40:00,283.86,283.9,283.38,283.67,2640.0,283.86,283.9,283.38,283.67,2640.0
2025-01-02 12:45:00,283.59,283.78,283.12,283.12,2900.0,283.59,283.78,283.12,283.12,2900.0
2025-01-02 12:50:00,283.36,283.61,283.1,283.61,1542.0,283.36,283.61,283.1,283.61,1542.0
2025-01-02 12:55:00,283.61,283.81,283.59,283.81,600.0,283.61,283.81,283.59,283.81,600.0
2025-01-02 13:00:00,283.62,283.62,282.97,283.02,3665.0,283.62,283.62,282.97,283.02,3665.0
2025-01-02 13:05:00,283.02,283.38,283.02,283.38,1226.0,283.02,283.38,283.02,283.38,1226.0
2025-01-02 13:10:00,283.18,283.46,282.81,282.85,1750.0,283.18,283.46,282.81,282.85,1750.0
2025-01-02 13:15:00,282.68,283.12,282.18,283.12,4730.0,282.68,283.12,282.18,283.12,4730.0
2025-01-02 13:20:00,283.0,283.15,282.76,283.05,2833.0,283.0,283.15,282.76,283.05,2833.0
2025-01-02 13:25:00,283.06,283.06,282.34,282.63,1768.0,283.06,283.06,282.34,282.63,1768.0
2025-01-02 13:30:00,282.63,282.84,282.22,282.24,2305.0,282.63,282.84,282.22,282.24,2305.0
2025-01-02 13:35:00,282.24,282.81,282.24,282.78,2122.0,282.24,282.81,282.24,282.78,2122.0
2025-01-02 13:40:00,282.56,282.95,282.56,282.83,1994.0,282.56,282.95,282.56,282.83,1994.0
2025-01-02 13:45:00,283.2,283.24,282.91,283.24,2600.0,283.2,283.24,282.91,283.24,2600.0
2025-01-02 13:50:00,283.24,283.32,282.83,282.84,1987.0,283.24,283.32,282.83,282.84,1987.0
2025-01-02 13:55:00,282.92,283.81,282.92,283.62,1707.0,282.92,283.81,282.92,283.62,1707.0
2025-01-02 14:00:00,283.63,284.14,283.63,284.14,2749.0,283.63,284.14,283.63,284.14,2749.0
2025-01-02 14:05:00,284.1,284.37,283.94,284.01,5255.0,284.1,284.37,283.94,284.01,5255.0
2025-01-02 14:10:00,283.96,284.02,283.15,283.33,3385.0,283.96,284.02,283.15,283.33,3385.0
2025-01-02 14:15:00,283.08,283.51,283.08,283.37,3890.0,283.08,283.51,283.08,283.37,3890.0
2025-01-02 14:20:00,283.19,283.2,282.94,283.11,1534.0,283.19,283.2,282.94,283.11,1534.0
2025-01-02 14:25:00,283.0,283.34,282.82,283.2,4550.0,283.0,283.34,282.82,283.2,4550.0
2025-01-02 14:30:00,282.9,283.34,282.85,283.32,4164.0,282.9,283.34,282.85,283.32,4164.0
2025-01-02 14:35:00,283.33,283.75,282.97,283.63,6213.0,283.33,283.75,282.97,283.63,6213.0
2025-01-02 14:40:00,283.63,283.64,283.16,283.22,5310.0,283.63,283.64,283.16,283.22,5310.0
2025-01-02 14:45:00,283.41,283.77,282.76,283.63,6225.0,283.41,283.77,282.76,283.63,6225.0
2025-01-02 14:50:00,283.63,283.66,283.26,283.51,2608.0,283.63,283.66,283.26,283.51,2608.0
2025-01-02 14:55:00,283.31,283.36,282.54,282.58,4136.0,283.31,283.36,282.54,282.58,4136.0
2025-01-02 15:00:00,282.76,283.72,282.69,283.72,3566.0,282.76,283.72,282.69,283.72,3566.0
2025-01-02 15:05:00,283.64,283.89,283.54,283.87,2122.0,283.64,283.89,283.54,283.87,2122.0
2025-01-02 15:10:00,283.87,284.08,283.84,283.99,5388.0,283.87,284.08,283.84,283.99,5388.0
2025-01-02 15:15:00,284.01,284.09,283.79,283.97,4022.0,284.01,284.09,283.79,283.97,4022.0
2025-01-02 15:20:00,284.08,284.31,283.82,283.91,5698.0,284.08,284.31,283.82,283.91,5698.0
2025-01-02 15:25:00,283.91,284.04,283.76,283.92,3800.0,283.91,284.04,283.76,283.92,3800.0
2025-01-02 15:30:00,284.08,284.29,283.74,283.9,6783.0,284.08,284.29,283.74,283.9,6783.0
2025-01-02 15:35:00,283.75,283.76,283.36,283.44,6033.0,283.75,283.76,283.36,283.44,6033.0
2025-01-02 15:40:00,283.44,283.88,283.31,283.88,6235.0,283.44,283.88,283.31,283.88,6235.0
2025-01-02 15:45:00,283.78,284.53,283.78,284.49,9475.0,283.78,284.53,283.78,284.49,9475.0
2025-01-02 15:50:00,284.5,284.91,284.44,284.71,14139.0,284.5,284.91,284.44,284.71,14139.0
2025-01-02 15:55:00,284.55,285.83,284.37,285.71,45137.0,284.55,285.83,284.37,285.71,45137.0
2025-01-03 09:30:00,287.67,289.34,286.49,286.49,3877.0,287.67,289.34,286.49,286.49,3877.0
2025-01-03 09:35:00,287.1,287.44,285.95,287.44,1781.0,287.1,287.44,285.95,287.44,1781.0
2025-01-03 09:40:00,287.5,287.92,286.87,287.5,3264.0,287.5,287.92,286.87,287.5,3264.0
2025-01-03 09:45:00,286.61,287.18,285.12,286.3,6413.0,286.61,287.18,285.12,286.3,6413.0
2025-01-03 09:50:00,285.99,286.47,284.8,284.8,6418.0,285.99,286.47,284.8,284.8,6418.0
2025-01-03 09:55:00,285.05,285.05,284.43,284.44,400.0,285.05,285.05,284.43,284.44,400.0
2025-01-03 10:00:00,284.78,285.77,284.74,285.75,8187.0,284.78,285.77,284.74,285.75,8187.0
2025-01-03 10:05:00,285.76,287.44,285.76,287.26,5351.0,285.76,287.44,285.76,287.26,5351.0
2025-01-03 10:10:00,287.09,287.33,286.95,286.96,1300.0,287.09,287.33,286.95,286.96,1300.0
2025-01-03 10:15:00,286.96,287.28,286.95,287.26,3917.0,286.96,287.28,286.95,287.26,3917.0
2025-01-03 10:20:00,287.25,288.74,286.79,288.44,5433.0,287.25,288.74,286.79,288.44,5433.0
2025-01-03 10:25:00,288.66,288.68,288.58,288.59,1276.0,288.66,288.68,288.58,288.59,1276.0
2025-01-03 10:30:00,288.46,289.02,287.7,288.89,12461.0,288.46,289.02,287.7,288.89,12461.0
2025-01-03 10:35:00,289.01,289.36,288.69,289.19,2200.0,289.01,289.36,288.69,289.19,2200.0
2025-01-03 10:40:00,288.74,289.7,288.74,289.24,7700.0,288.74,289.7,288.74,289.24,7700.0
2025-01-03 10:45:00,289.61,289.62,289.23,289.35,2234.0,289.61,289.62,289.23,289.35,2234.0
2025-01-03 10:50:00,289.39,289.58,288.98,289.49,9959.0,289.39,289.58,288.98,289.49,9959.0
2025-01-03 10:55:00,289.68,289.98,289.55,289.98,9324.0,289.68,289.98,289.55,289.98,9324.0
2025-01-03 11:00:00,289.99,290.45,289.67,290.45,2572.0,289.99,290.45,289.67,290.45,2572.0
2025-01-03 11:05:00,290.31,290.36,289.56,290.32,4921.0,290.31,290.36,289.56,290.32,4921.0
2025-01-03 11:10:00,289.91,290.12,289.85,290.12,2445.0,289.91,290.12,289.85,290.12,2445.0
2025-01-03 11:15:00,290.21,290.32,290.0,290.31,900.0,290.21,290.32,290.0,290.31,900.0
2025-01-03 11:20:00,290.31,290.5,290.27,290.39,1213.0,290.31,290.5,290.27,290.39,1213.0
2025-01-03 11:25:00,290.47,290.91,290.47,290.88,7397.0,290.47,290.91,290.47,290.88,7397.0
2025-01-03 11:30:00,290.94,291.23,290.91,291.06,2000.0,290.94,291.23,290.91,291.06,2000.0
2025-01-03 11:35:00,291.25,291.3,291.23,291.23,400.0,291.25,291.3,291.23,291.23,400.0
2025-01-03 11:40:00,291.19,291.21,291.11,291.12,800.0,291.19,291.21,291.11,291.12,800.0
2025-01-03 11:45:00,291.32,291.63,291.32,291.63,3479.0,291.32,291.63,291.32,291.63,3479.0
2025-01-03 11:50:00,291.63,292.2,291.62,292.19,1969.0,291.63,292.2,291.62,292.19,1969.0
2025-01-03 11:55:00,291.97,292.01,291.32,291.48,4551.0,291.97,292.01,291.32,291.48,4551.0
2025-01-03 12:00:00,291.51,291.78,291.51,291.78,1319.0,291.51,291.78,291.51,291.78,1319.0
2025-01-03 12:05:00,291.8,292.06,291.79,291.88,1902.0,291.8,292.06,291.79,291.88,1902.0
2025-01-03 12:10:00,291.88,292.64,291.84,292.62,19982.0,291.88,292.64,291.84,292.62,19982.0
2025-01-03 12:15:00,292.56,292.65,292.11,292.23,3681.0,292.56,292.65,292.11,292.23,3681.0
2025-01-03 12:20:00,292.44,292.52,292.44,292.51,800.0,292.44,292.52,292.44,292.51,800.0
2025-01-03 12:25:00,292.5,292.52,292.12,292.12,5374.0,292.5,292.52,292.12,292.12,5374.0
2025-01-03 12:30:00,292.34,292.34,291.5,291.57,2377.0,292.34,292.34,291.5,291.57,2377.0
2025-01-03 12:35:00,291.74,291.86,291.47,291.73,1614.0,291.74,291.86,291.47,291.73,1614.0
2025-01-03 12:40:00,291.73,292.19,291.72,292.14,4771.0,291.73,292.19,291.72,292.14,4771.0
2025-01-03 12:45:00,292.15,292.21,291.37,291.44,5025.0,292.15,292.21,291.37,291.44,5025.0
2025-01-03 12:50:00,291.41,291.62,291.24,291.47,1900.0,291.41,291.62,291.24,291.47,1900.0
2025-01-03 12:55:00,291.29,291.61,291.29,291.56,1371.0,291.29,291.61,291.29,291.56,1371.0
2025-01-03 13:00:00,291.45,291.65,291.25,291.65,1956.0,291.45,291.65,291.25,291.65,1956.0
2025-01-03 13:05:00,291.62,291.91,291.62,291.86,2815.0,291.62,291.91,291.62,291.86,2815.0
2025-01-03 13:10:00,291.67,291.84,291.61,291.84,1429.0,291.67,291.84,291.61,291.84,1429.0
2025-01-03 13:15:00,291.88,291.88,291.62,291.62,1200.0,291.88,291.88,291.62,291.62,1200.0
2025-01-03 13:20:00,291.71,291.91,291.71,291.84,1024.0,291.71,291.91,291.71,291.84,1024.0
2025-01-03 13:25:00,291.78,292.08,291.77,291.99,1400.0,291.78,292.08,291.77,291.99,1400.0
2025-01-03 13:30:00,291.87,291.94,291.87,291.94,909.0,291.87,291.94,291.87,291.94,909.0
2025-01-03 13:35:00,291.96,292.16,291.96,292.05,300.0,291.96,292.16,291.96,292.05,300.0
2025-01-03 13:40:00,291.97,292.13,291.67,291.69,3207.0,291.97,292.13,291.67,291.69,3207.0
2025-01-03 13:45:00,291.78,292.04,291.68,292.04,1995.0,291.78,292.04,291.68,292.04,1995.0
2025-01-03 13:50:00,292.14,292.55,291.86,292.01,3839.0,292.14,292.55,291.86,292.01,3839.0
2025-01-03 13:55:00,292.21,292.25,292.07,292.07,1411.0,292.21,292.25,292.07,292.07,1411.0
2025-01-03 14:00:00,292.08,292.2,291.88,292.17,1780.0,292.08,292.2,291.88,292.17,1780.0
2025-01-03 14:05:00,292.13,292.23,291.98,292.08,2705.0,292.13,292.23,291.98,292.08,2705.0
2025-01-03 14:10:00,291.96,291.96,291.51,291.51,1991.0,291.96,291.96,291.51,291.51,1991.0
2025-01-03 14:15:00,291.38,291.68,291.38,291.62,1100.0,291.38,291.68,291.38,291.62,1100.0
2025-01-03 14:20:00,291.68,291.76,291.44,291.65,5625.0,291.68,291.76,291.44,291.65,5625.0
2025-01-03 14:25:00,291.82,292.02,291.81,291.83,4637.0,291.82,292.02,291.81,291.83,4637.0
2025-01-03 14:30:00,291.81,291.88,291.62,291.78,1700.0,291.81,291.88,291.62,291.78,1700.0
2025-01-03 14:35:00,291.68,291.97,291.68,291.77,4203.0,291.68,291.97,291.68,291.77,4203.0
2025-01-03 14:40:00,291.79,291.79,291.38,291.45,3849.0,291.79,291.79,291.38,291.45,3849.0
2025-01-03 14:45:00,291.45,291.45,290.88,290.88,2309.0,291.45,291.45,290.88,290.88,2309.0
2025-01-03 14:50:00,290.81,291.26,290.8,291.22,1589.0,290.81,291.26,290.8,291.22,1589.0
2025-01-03 14:55:00,291.2,291.2,290.89,290.89,680.0,291.2,291.2,290.89,290.89,680.0
2025-01-03 15:00:00,290.9,290.9,290.26,290.26,1846.0,290.9,290.9,290.26,290.26,1846.0
2025-01-03 15:05:00,290.31,290.42,290.1,290.1,2081.0,290.31,290.42,290.1,290.1,2081.0
2025-01-03 15:10:00,290.28,290.42,290.12,290.36,4823.0,290.28,290.42,290.12,290.36,4823.0
2025-01-03 15:15:00,290.32,290.52,290.27,290.51,6171.0,290.32,290.52,290.27,290.51,6171.0
2025-01-03 15:20:00,290.43,290.44,290.32,290.32,1442.0,290.43,290.44,290.32,290.32,1442.0
2025-01-03 15:25:00,290.33,290.92,290.33,290.64,3717.0,290.33,290.92,290.33,290.64,3717.0
2025-01-03 15:30:00,290.69,291.08,290.48,290.93,4070.0,290.69,291.08,290.48,290.93,4070.0
2025-01-03 15:35:00,290.92,291.1,290.7,290.86,5175.0,290.92,291.1,290.7,290.86,5175.0
2025-01-03 15:40:00,290.96,291.0,290.63,290.73,5246.0,290.96,291.0,290.63,290.73,5246.0
2025-01-03 15:45:00,290.73,290.75,290.18,290.43,14687.0,290.73,290.75,290.18,290.43,14687.0
2025-01-03 15:50:00,290.33,290.41,288.87,288.91,24858.0,290.33,290.41,288.87,288.91,24858.0
2025-01-03 15:55:00,288.83,289.28,288.59,289.06,48317.0,288.83,289.28,288.59,289.06,48317.0
2025-01-06 09:30:00,290.76,293.98,290.76,293.5,5034.0,290.76,293.98,290.76,293.5,5034.0
2025-01-06 09:35:00,292.0,292.0,290.84,290.88,1125.0,292.0,292.0,290.84,290.88,1125.0
2025-01-06 09:40:00,291.72,293.28,291.72,292.15,2817.0,291.72,293.28,291.72,292.15,2817.0
2025-01-06 09:45:00,292.4,292.5,290.63,291.34,2100.0,292.4,292.5,290.63,291.34,2100.0
2025-01-06 09:50:00,290.76,291.34,290.76,290.86,1213.0,290.76,291.34,290.76,290.86,1213.0
2025-01-06 09:55:00,290.92,291.53,290.86,291.05,2100.0,290.92,291.53,290.86,291.05,2100.0
2025-01-06 10:00:00,291.05,292.35,290.57,292.07,5165.0,291.05,292.35,290.57,292.07,5165.0
2025-01-06 10:05:00,293.32,293.49,292.56,292.88,4622.0,293.32,293.49,292.56,292.88,4622.0
2025-01-06 10:10:00,293.06,293.06,292.03,292.13,3120.0,293.06,293.06,292.03,292.13,3120.0
2025-01-06 10:15:00,292.49,292.49,291.02,291.32,2126.0,292.49,292.49,291.02,291.32,2126.0
2025-01-06 10:20:00,291.24,291.24,290.64,290.65,1558.0,291.24,291.24,290.64,290.65,1558.0
2025-01-06 10:25:00,290.65,290.87,289.8,290.18,2105.0,290.65,290.87,289.8,290.18,2105.0
2025-01-06 10:30:00,290.31,290.81,290.09,290.81,1231.0,290.31,290.81,290.09,290.81,1231.0
2025-01-06 10:35:00,290.67,290.79,290.39,290.44,1977.0,290.67,290.79,290.39,290.44,1977.0
2025-01-06 10:40:00,290.44,290.45,290.38,290.45,300.0,290.44,290.45,290.38,290.45,300.0
2025-01-06 10:45:00,290.4,290.78,290.4,290.43,500.0,290.4,290.78,290.4,290.43,500.0
2025-01-06 10:50:00,290.3,290.43,290.3,290.42,300.0,290.3,290.43,290.3,290.42,300.0
2025-01-06 10:55:00,290.1,290.42,290.1,290.34,1000.0,290.1,290.42,290.1,290.34,1000.0
2025-01-06 11:00:00,290.37,290.95,290.37,290.94,3274.0,290.37,290.95,290.37,290.94,3274.0
2025-01-06 11:05:00,290.92,291.36,290.8,291.21,1718.0,290.92,291.36,290.8,291.21,1718.0
2025-01-06 11:10:00,290.91,292.04,290.91,292.04,1839.0,290.91,292.04,290.91,292.04,1839.0
2025-01-06 11:15:00,291.93,291.99,291.88,291.91,800.0,291.93,291.99,291.88,291.91,800.0
2025-01-06 11:20:00,292.15,293.0,292.15,292.15,4512.0,292.15,293.0,292.15,292.15,4512.0
2025-01-06 11:25:00,292.44,292.44,292.11,292.39,499.0,292.44,292.44,292.11,292.39,499.0
2025-01-06 11:30:00,292.26,292.44,292.12,292.26,600.0,292.26,292.44,292.12,292.26,600.0
2025-01-06 11:35:00,292.11,292.24,292.11,292.24,400.0,292.11,292.24,292.11,292.24,400.0
2025-01-06 11:40:00,292.35,292.48,292.06,292.48,2212.0,292.35,292.48,292.06,292.48,2212.0
2025-01-06 11:45:00,292.34,292.34,292.24,292.28,900.0,292.34,292.34,292.24,292.28,900.0
2025-01-06 11:50:00,292.45,292.5,292.17,292.17,1750.0,292.45,292.5,292.17,292.17,1750.0
2025-01-06 11:55:00,292.34,292.72,292.33,292.52,4234.0,292.34,292.72,292.33,292.52,4234.0
2025-01-06 12:00:00,292.52,292.52,291.81,291.99,12053.0,292.52,292.52,291.81,291.99,12053.0
2025-01-06 12:05:00,291.86,292.06,291.81,291.87,2458.0,291.86,292.06,291.81,291.87,2458.0
2025-01-06 12:10:00,291.87,293.24,291.74,292.9,14051.0,291.87,293.24,291.74,292.9,14051.0
2025-01-06 12:15:00,293.0,293.52,292.86,293.18,8981.0,293.0,293.52,292.86,293.18,8981.0
2025-01-06 12:20:00,293.18,293.33,293.15,293.15,1481.0,293.18,293.33,293.15,293.15,1481.0
2025-01-06 12:25:00,293.16,293.16,293.15,293.16,228.0,293.16,293.16,293.15,293.16,228.0
2025-01-06 12:30:00,293.38,293.38,293.16,293.23,863.0,293.38,293.38,293.16,293.23,863.0
2025-01-06 12:35:00,293.19,293.39,292.92,292.97,2300.0,293.19,293.39,292.92,292.97,2300.0
2025-01-06 12:40:00,292.94,293.12,292.86,293.01,3388.0,292.94,293.12,292.86,293.01,3388.0
2025-01-06 12:45:00,293.04,293.06,292.96,292.96,1520.0,293.04,293.06,292.96,292.96,1520.0
2025-01-06 12:50:00,292.95,293.01,292.29,292.29,5600.0,292.95,293.01,292.29,292.29,5600.0
2025-01-06 12:55:00,292.29,292.75,292.29,292.62,2129.0,292.29,292.75,292.29,292.62,2129.0
2025-01-06 13:00:00,292.55,292.55,292.27,292.42,1500.0,292.55,292.55,292.27,292.42,1500.0
2025-01-06 13:05:00,292.42,292.6,292.39,292.57,2400.0,292.42,292.6,292.39,292.57,2400.0
2025-01-06 13:10:00,292.49,292.56,292.29,292.29,1100.0,292.49,292.56,292.29,292.29,1100.0
2025-01-06 13:15:00,292.56,292.77,292.43,292.68,2100.0,292.56,292.77,292.43,292.68,2100.0
2025-01-06 13:20:00,292.7,293.01,292.69,293.0,1518.0,292.7,293.01,292.69,293.0,1518.0
2025-01-06 13:25:00,292.98,292.98,292.82,292.91,2320.0,292.98,292.98,292.82,292.91,2320.0
2025-01-06 13:30:00,292.85,292.85,292.54,292.64,2358.0,292.85,292.85,292.54,292.64,2358.0
2025-01-06 13:35:00,292.45,292.48,292.24,292.39,4320.0,292.45,292.48,292.24,292.39,4320.0
2025-01-06 13:40:00,292.38,292.48,292.25,292.33,2600.0,292.38,292.48,292.25,292.33,2600.0
2025-01-06 13:45:00,292.39,292.39,291.84,291.85,8361.0,292.39,292.39,291.84,291.85,8361.0
2025-01-06 13:50:00,291.85,291.95,291.85,291.95,200.0,291.85,291.95,291.85,291.95,200.0
2025-01-06 13:55:00,292.19,292.42,292.19,292.24,5897.0,292.19,292.42,292.19,292.24,5897.0
2025-01-06 14:00:00,291.99,291.99,291.41,291.41,4302.0,291.99,291.99,291.41,291.41,4302.0
2025-01-06 14:05:00,291.41,291.49,291.38,291.38,600.0,291.41,291.49,291.38,291.38,600.0
2025-01-06 14:10:00,291.41,291.54,291.19,291.34,1400.0,291.41,291.54,291.19,291.34,1400.0
2025-01-06 14:15:00,291.32,291.67,291.12,291.45,3796.0,291.32,291.67,291.12,291.45,3796.0
2025-01-06 14:20:00,291.45,291.45,291.0,291.09,1106.0,291.45,291.45,291.0,291.09,1106.0
2025-01-06 14:25:00,291.09,291.17,290.84,291.12,17807.0,291.09,291.17,290.84,291.12,17807.0
2025-01-06 14:30:00,291.04,291.08,290.7,290.74,2400.0,291.04,291.08,290.7,290.74,2400.0
2025-01-06 14:35:00,290.7,291.16,290.56,291.16,3932.0,290.7,291.16,290.56,291.16,3932.0
2025-01-06 14:40:00,291.02,291.16,290.45,290.68,1100.0,291.02,291.16,290.45,290.68,1100.0
2025-01-06 14:45:00,290.43,290.51,290.41,290.41,500.0,290.43,290.51,290.41,290.41,500.0
2025-01-06 14:50:00,290.37,290.75,290.0,290.63,4382.0,290.37,290.75,290.0,290.63,4382.0
2025-01-06 14:55:00,290.81,290.84,290.52,290.52,1400.0,290.81,290.84,290.52,290.52,1400.0
2025-01-06 15:00:00,290.52,290.56,290.37,290.52,5606.0,290.52,290.56,290.37,290.52,5606.0
2025-01-06 15:05:00,290.55,290.62,290.03,290.59,8526.0,290.55,290.62,290.03,290.59,8526.0
2025-01-06 15:10:00,290.57,290.58,290.27,290.27,1530.0,290.57,290.58,290.27,290.27,1530.0
2025-01-06 15:15:00,289.88,290.0,289.87,290.0,1100.0,289.88,290.0,289.87,290.0,1100.0
2025-01-06 15:20:00,289.87,290.25,289.82,290.19,2269.0,289.87,290.25,289.82,290.19,2269.0
2025-01-06 15:25:00,290.18,290.23,290.06,290.12,2200.0,290.18,290.23,290.06,290.12,2200.0
2025-01-06 15:30:00,290.27,290.56,290.14,290.42,3658.0,290.27,290.56,290.14,290.42,3658.0
2025-01-06 15:35:00,290.42,290.57,290.0,290.23,4251.0,290.42,290.57,290.0,290.23,4251.0
2025-01-06 15:40:00,290.23,290.42,290.1,290.31,3543.0,290.23,290.42,290.1,290.31,3543.0
2025-01-06 15:45:00,290.31,290.32,289.75,289.75,11230.0,290.31,290.32,289.75,289.75,11230.0
2025-01-06 15:50:00,289.69,290.69,289.69,290.6,12468.0,289.69,290.69,289.69,290.6,12468.0
2025-01-06 15:55:00,290.6,290.8,289.38,289.43,67665.0,290.6,290.8,289.38,289.43,67665.0
2025-01-07 09:30:00,290.52,293.72,290.52,293.4,6057.0,290.52,293.72,290.52,293.4,6057.0
2025-01-07 09:35:00,293.37,293.37,291.21,291.22,6383.0,293.37,293.37,291.21,291.22,6383.0
2025-01-07 09:40:00,291.45,291.98,289.87,290.39,5621.0,291.45,291.98,289.87,290.39,5621.0
2025-01-07 09:45:00,290.78,290.78,290.68,290.73,1427.0,290.78,290.78,290.68,290.73,1427.0
2025-01-07 09:50:00,290.73,290.87,289.4,289.98,3500.0,290.73,290.87,289.4,289.98,3500.0
2025-01-07 09:55:00,289.69,289.72,288.05,288.05,4016.0,289.69,289.72,288.05,288.05,4016.0
2025-01-07 10:00:00,288.06,288.06,285.09,285.53,3298.0,288.06,288.06,285.09,285.53,3298.0
2025-01-07 10:05:00,285.53,285.75,284.65,284.82,3769.0,285.53,285.75,284.65,284.82,3769.0
2025-01-07 10:10:00,284.48,285.33,284.47,285.12,3925.0,284.48,285.33,284.47,285.12,3925.0
2025-01-07 10:15:00,284.73,284.99,284.17,284.48,1816.0,284.73,284.99,284.17,284.48,1816.0
2025-01-07 10:20:00,284.83,284.96,284.31,284.31,2580.0,284.83,284.96,284.31,284.31,2580.0
2025-01-07 10:25:00,284.9,284.9,283.72,283.92,2533.0,284.9,284.9,283.72,283.92,2533.0
2025-01-07 10:30:00,283.9,284.73,283.59,284.09,10686.0,283.9,284.73,283.59,284.09,10686.0
2025-01-07 10:35:00,284.09,284.77,282.11,282.11,9044.0,284.09,284.77,282.11,282.11,9044.0
2025-01-07 10:40:00,282.73,282.8,282.04,282.25,6192.0,282.73,282.8,282.04,282.25,6192.0
2025-01-07 10:45:00,282.29,282.29,282.19,282.25,419.0,282.29,282.29,282.19,282.25,419.0
2025-01-07 10:50:00,282.6,283.98,282.58,283.22,2926.0,282.6,283.98,282.58,283.22,2926.0
2025-01-07 10:55:00,283.31,283.62,283.29,283.61,1000.0,283.31,283.62,283.29,283.61,1000.0
2025-01-07 11:00:00,283.86,284.04,283.34,283.91,2009.0,283.86,284.04,283.34,283.91,2009.0
2025-01-07 11:05:00,283.62,284.06,283.62,283.84,1146.0,283.62,284.06,283.62,283.84,1146.0
2025-01-07 11:10:00,283.86,284.65,283.71,284.0,10797.0,283.86,284.65,283.71,284.0,10797.0
2025-01-07 11:15:00,283.87,284.3,283.42,284.3,8686.0,283.87,284.3,283.42,284.3,8686.0
2025-01-07 11:20:00,284.3,284.3,283.1,283.11,5662.0,284.3,284.3,283.1,283.11,5662.0
2025-01-07 11:25:00,282.72,283.39,282.68,283.39,4115.0,282.72,283.39,282.68,283.39,4115.0
2025-01-07 11:30:00,283.32,283.33,282.4,282.53,4616.0,283.32,283.33,282.4,282.53,4616.0
2025-01-07 11:35:00,282.19,282.65,282.06,282.65,2226.0,282.19,282.65,282.06,282.65,2226.0
2025-01-07 11:40:00,282.58,282.69,281.94,282.29,1042.0,282.58,282.69,281.94,282.29,1042.0
2025-01-07 11:45:00,281.94,282.06,281.58,282.06,2522.0,281.94,282.06,281.58,282.06,2522.0
2025-01-07 11:50:00,281.91,281.92,280.55,280.55,1963.0,281.91,281.92,280.55,280.55,1963.0
2025-01-07 11:55:00,280.52,280.68,280.04,280.25,2193.0,280.52,280.68,280.04,280.25,2193.0
2025-01-07 12:00:00,280.36,280.77,279.66,280.14,4652.0,280.36,280.77,279.66,280.14,4652.0
2025-01-07 12:05:00,280.14,280.14,280.14,280.14,0.0,280.14,280.14,280.14,280.14,0.0
2025-01-07 12:10:00,279.94,279.98,279.71,279.98,700.0,279.94,279.98,279.71,279.98,700.0
2025-01-07 12:15:00,280.0,280.19,279.8,280.03,3640.0,280.0,280.19,279.8,280.03,3640.0
2025-01-07 12:20:00,279.83,280.49,279.69,280.46,3237.0,279.83,280.49,279.69,280.46,3237.0
2025-01-07 12:25:00,280.69,280.72,280.49,280.49,2603.0,280.69,280.72,280.49,280.49,2603.0
2025-01-07 12:30:00,280.85,281.19,280.85,281.17,1485.0,280.85,281.19,280.85,281.17,1485.0
2025-01-07 12:35:00,281.06,281.11,280.42,280.44,1546.0,281.06,281.11,280.42,280.44,1546.0
2025-01-07 12:40:00,280.59,280.59,280.4,280.57,708.0,280.59,280.59,280.4,280.57,708.0
2025-01-07 12:45:00,280.35,280.53,280.13,280.48,2138.0,280.35,280.53,280.13,280.48,2138.0
2025-01-07 12:50:00,280.25,280.47,280.04,280.47,1324.0,280.25,280.47,280.04,280.47,1324.0
2025-01-07 12:55:00,280.57,281.64,280.57,281.38,9700.0,280.57,281.64,280.57,281.38,9700.0
2025-01-07 13:00:00,281.15,281.34,280.91,280.91,1212.0,281.15,281.34,280.91,280.91,1212.0
2025-01-07 13:05:00,281.04,281.65,280.81,281.57,5898.0,281.04,281.65,280.81,281.57,5898.0
2025-01-07 13:10:00,281.38,281.38,281.04,281.05,1230.0,281.38,281.38,281.04,281.05,1230.0
2025-01-07 13:15:00,280.94,281.36,280.93,281.29,3698.0,280.94,281.36,280.93,281.29,3698.0
2025-01-07 13:20:00,281.18,281.3,280.41,280.77,6161.0,281.18,281.3,280.41,280.77,6161.0
2025-01-07 13:25:00,280.97,281.41,280.94,281.35,2920.0,280.97,281.41,280.94,281.35,2920.0
2025-01-07 13:30:00,281.4,281.48,281.16,281.39,2550.0,281.4,281.48,281.16,281.39,2550.0
2025-01-07 13:35:00,281.17,281.66,281.02,281.66,5531.0,281.17,281.66,281.02,281.66,5531.0
2025-01-07 13:40:00,281.46,281.46,280.26,280.7,5880.0,281.46,281.46,280.26,280.7,5880.0
2025-01-07 13:45:00,280.82,281.18,280.82,281.18,3389.0,280.82,281.18,280.82,281.18,3389.0
2025-01-07 13:50:00,280.99,281.17,280.77,280.94,2664.0,280.99,281.17,280.77,280.94,2664.0
2025-01-07 13:55:00,280.75,281.18,280.57,281.07,2211.0,280.75,281.18,280.57,281.07,2211.0
2025-01-07 14:00:00,280.9,281.29,280.65,281.13,5050.0,280.9,281.29,280.65,281.13,5050.0
2025-01-07 14:05:00,280.84,281.21,280.76,281.14,2666.0,280.84,281.21,280.76,281.14,2666.0
2025-01-07 14:10:00,281.14,281.67,281.05,281.43,12077.0,281.14,281.67,281.05,281.43,12077.0
2025-01-07 14:15:00,281.36,281.44,280.95,281.44,3632.0,281.36,281.44,280.95,281.44,3632.0
2025-01-07 14:20:00,281.56,281.84,281.33,281.84,1123.0,281.56,281.84,281.33,281.84,1123.0
2025-01-07 14:25:00,281.84,282.15,281.44,282.03,7709.0,281.84,282.15,281.44,282.03,7709.0
2025-01-07 14:30:00,282.21,282.55,282.12,282.32,2200.0,282.21,282.55,282.12,282.32,2200.0
2025-01-07 14:35:00,282.32,282.32,281.67,281.67,4629.0,282.32,282.32,281.67,281.67,4629.0
2025-01-07 14:40:00,281.6,281.69,281.11,281.69,6348.0,281.6,281.69,281.11,281.69,6348.0
2025-01-07 14:45:00,281.85,282.03,281.63,281.87,1437.0,281.85,282.03,281.63,281.87,1437.0
2025-01-07 14:50:00,281.86,281.87,281.68,281.77,2615.0,281.86,281.87,281.68,281.77,2615.0
2025-01-07 14:55:00,281.66,281.75,281.04,281.04,4572.0,281.66,281.75,281.04,281.04,4572.0
2025-01-07 15:00:00,281.19,281.19,280.66,280.91,2492.0,281.19,281.19,280.66,280.91,2492.0
2025-01-07 15:05:00,281.05,281.11,280.69,280.97,2201.0,281.05,281.11,280.69,280.97,2201.0
2025-01-07 15:10:00,281.08,281.09,280.83,281.01,4455.0,281.08,281.09,280.83,281.01,4455.0
2025-01-07 15:15:00,280.95,281.05,280.6,280.94,4159.0,280.95,281.05,280.6,280.94,4159.0
2025-01-07 15:20:00,280.92,280.98,280.47,280.9,4068.0,280.92,280.98,280.47,280.9,4068.0
2025-01-07 15:25:00,280.99,281.13,280.87,281.0,4267.0,280.99,281.13,280.87,281.0,4267.0
2025-01-07 15:30:00,281.02,281.02,280.6,280.61,4082.0,281.02,281.02,280.6,280.61,4082.0
2025-01-07 15:35:00,280.55,280.74,280.0,280.65,5108.0,280.55,280.74,280.0,280.65,5108.0
2025-01-07 15:40:00,280.74,281.08,280.51,280.59,14556.0,280.74,281.08,280.51,280.59,14556.0
2025-01-07 15:45:00,280.55,280.74,280.36,280.57,7141.0,280.55,280.74,280.36,280.57,7141.0
2025-01-07 15:50:00,280.48,281.33,280.47,281.15,26764.0,280.48,281.33,280.47,281.15,26764.0
2025-01-07 15:55:00,281.22,281.61,280.98,281.22,61410.0,281.22,281.61,280.98,281.22,61410.0
2025-01-08 09:30:00,279.99,281.83,279.09,280.31,12575.0,279.99,281.83,279.09,280.31,12575.0
2025-01-08 09:35:00,280.31,281.08,279.38,280.4,5544.0,280.31,281.08,279.38,280.4,5544.0
2025-01-08 09:40:00,279.77,280.13,279.77,280.13,800.0,279.77,280.13,279.77,280.13,800.0
2025-01-08 09:45:00,279.41,280.08,279.11,279.62,4007.0,279.41,280.08,279.11,279.62,4007.0
2025-01-08 09:50:00,279.68,280.14,278.6,279.12,3660.0,279.68,280.14,278.6,279.12,3660.0
2025-01-08 09:55:00,278.8,279.12,278.65,278.65,500.0,278.8,279.12,278.65,278.65,500.0
2025-01-08 10:00:00,279.12,281.17,278.72,281.17,8901.0,279.12,281.17,278.72,281.17,8901.0
2025-01-08 10:05:00,281.22,281.31,280.75,280.99,3797.0,281.22,281.31,280.75,280.99,3797.0
2025-01-08 10:10:00,280.99,282.05,280.73,281.7,6037.0,280.99,282.05,280.73,281.7,6037.0
2025-01-08 10:15:00,281.67,281.77,281.34,281.57,2747.0,281.67,281.77,281.34,281.57,2747.0
2025-01-08 10:20:00,281.54,281.56,281.01,281.01,2617.0,281.54,281.56,281.01,281.01,2617.0
2025-01-08 10:25:00,281.07,281.4,280.46,280.46,2198.0,281.07,281.4,280.46,280.46,2198.0
2025-01-08 10:30:00,280.4,280.64,279.16,280.01,11569.0,280.4,280.64,279.16,280.01,11569.0
2025-01-08 10:35:00,280.34,280.77,279.88,279.89,9420.0,280.34,280.77,279.88,279.89,9420.0
2025-01-08 10:40:00,279.77,280.18,278.56,279.24,5275.0,279.77,280.18,278.56,279.24,5275.0
2025-01-08 10:45:00,278.72,279.53,278.71,279.27,4878.0,278.72,279.53,278.71,279.27,4878.0
2025-01-08 10:50:00,279.41,280.04,279.41,279.93,3098.0,279.41,280.04,279.41,279.93,3098.0
2025-01-08 10:55:00,279.98,281.16,279.92,281.13,1505.0,279.98,281.16,279.92,281.13,1505.0
2025-01-08 11:00:00,281.24,281.33,280.78,281.03,1291.0,281.24,281.33,280.78,281.03,1291.0
2025-01-08 11:05:00,281.07,281.41,281.01,281.39,3197.0,281.07,281.41,281.01,281.39,3197.0
2025-01-08 11:10:00,281.58,281.59,281.23,281.27,1693.0,281.58,281.59,281.23,281.27,1693.0
2025-01-08 11:15:00,281.33,281.35,281.13,281.13,933.0,281.33,281.35,281.13,281.13,933.0
2025-01-08 11:20:00,281.47,282.64,281.23,282.42,2106.0,281.47,282.64,281.23,282.42,2106.0
2025-01-08 11:25:00,282.27,282.27,281.81,282.24,2060.0,282.27,282.27,281.81,282.24,2060.0
2025-01-08 11:30:00,282.4,282.55,282.4,282.48,1021.0,282.4,282.55,282.4,282.48,1021.0
2025-01-08 11:35:00,282.56,283.01,282.56,282.97,1876.0,282.56,283.01,282.56,282.97,1876.0
2025-01-08 11:40:00,282.97,283.59,282.96,283.51,1522.0,282.97,283.59,282.96,283.51,1522.0
2025-01-08 11:45:00,283.44,283.44,283.14,283.33,1235.0,283.44,283.44,283.14,283.33,1235.0
2025-01-08 11:50:00,282.96,282.96,282.66,282.79,1229.0,282.96,282.96,282.66,282.79,1229.0
2025-01-08 11:55:00,282.91,283.68,282.84,283.48,5335.0,282.91,283.68,282.84,283.48,5335.0
2025-01-08 12:00:00,283.26,283.28,282.67,282.82,1821.0,283.26,283.28,282.67,282.82,1821.0
2025-01-08 12:05:00,282.67,282.72,282.61,282.72,976.0,282.67,282.72,282.61,282.72,976.0
2025-01-08 12:10:00,282.52,282.52,282.29,282.48,500.0,282.52,282.52,282.29,282.48,500.0
2025-01-08 12:15:00,282.52,282.63,282.27,282.47,1206.0,282.52,282.63,282.27,282.47,1206.0
2025-01-08 12:20:00,282.47,282.69,282.47,282.53,1297.0,282.47,282.69,282.47,282.53,1297.0
2025-01-08 12:25:00,282.12,282.13,281.74,281.81,837.0,282.12,282.13,281.74,281.81,837.0
2025-01-08 12:30:00,281.73,281.93,281.67,281.68,911.0,281.73,281.93,281.67,281.68,911.0
2025-01-08 12:35:00,281.54,281.55,281.49,281.54,500.0,281.54,281.55,281.49,281.54,500.0
2025-01-08 12:40:00,281.63,282.07,281.62,282.07,1273.0,281.63,282.07,281.62,282.07,1273.0
2025-01-08 12:45:00,281.97,282.66,281.96,282.66,14494.0,281.97,282.66,281.96,282.66,14494.0
2025-01-08 12:50:00,282.67,282.92,282.62,282.63,700.0,282.67,282.92,282.62,282.63,700.0
2025-01-08 12:55:00,282.94,282.94,282.58,282.61,600.0,282.94,282.94,282.58,282.61,600.0
2025-01-08 13:00:00,282.63,283.39,282.63,283.22,3925.0,282.63,283.39,282.63,283.22,3925.0
2025-01-08 13:05:00,283.21,283.28,283.2,283.28,325.0,283.21,283.28,283.2,283.28,325.0
2025-01-08 13:10:00,283.28,283.48,283.28,283.28,600.0,283.28,283.48,283.28,283.28,600.0
2025-01-08 13:15:00,283.48,284.05,283.28,283.91,2412.0,283.48,284.05,283.28,283.91,2412.0
2025-01-08 13:20:00,283.92,284.01,283.76,283.85,900.0,283.92,284.01,283.76,283.85,900.0
2025-01-08 13:25:00,284.0,285.26,284.0,284.61,6531.0,284.0,285.26,284.0,284.61,6531.0
2025-01-08 13:30:00,284.51,284.56,284.09,284.38,2872.0,284.51,284.56,284.09,284.38,2872.0
2025-01-08 13:35:00,284.13,284.72,284.1,284.72,1814.0,284.13,284.72,284.1,284.72,1814.0
2025-01-08 13:40:00,284.71,285.03,284.52,284.79,5124.0,284.71,285.03,284.52,284.79,5124.0
2025-01-08 13:45:00,284.87,284.87,284.68,284.73,1363.0,284.87,284.87,284.68,284.73,1363.0
2025-01-08 13:50:00,284.66,284.77,284.5,284.5,2800.0,284.66,284.77,284.5,284.5,2800.0
2025-01-08 13:55:00,284.35,284.35,284.2,284.34,816.0,284.35,284.35,284.2,284.34,816.0
2025-01-08 14:00:00,284.07,284.38,284.07,284.29,1604.0,284.07,284.38,284.07,284.29,1604.0
2025-01-08 14:05:00,284.39,285.65,284.32,285.65,1900.0,284.39,285.65,284.32,285.65,1900.0
2025-01-08 14:10:00,285.91,285.98,284.92,285.1,4152.0,285.91,285.98,284.92,285.1,4152.0
2025-01-08 14:15:00,285.3,285.8,285.29,285.65,1893.0,285.3,285.8,285.29,285.65,1893.0
2025-01-08 14:20:00,285.94,286.38,285.36,286.27,4776.0,285.94,286.38,285.36,286.27,4776.0
2025-01-08 14:25:00,286.15,286.15,285.74,285.81,4023.0,286.15,286.15,285.74,285.81,4023.0
2025-01-08 14:30:00,285.8,285.8,284.81,284.81,2759.0,285.8,285.8,284.81,284.81,2759.0
2025-01-08 14:35:00,284.91,285.44,284.59,284.71,3197.0,284.91,285.44,284.59,284.71,3197.0
2025-01-08 14:40:00,284.54,284.99,284.42,284.71,5428.0,284.54,284.99,284.42,284.71,5428.0
2025-01-08 14:45:00,284.71,285.07,284.49,284.94,3762.0,284.71,285.07,284.49,284.94,3762.0
2025-01-08 14:50:00,284.93,285.18,284.23,284.23,2787.0,284.93,285.18,284.23,284.23,2787.0
2025-01-08 14:55:00,284.61,285.34,284.18,285.34,5284.0,284.61,285.34,284.18,285.34,5284.0
2025-01-08 15:00:00,285.32,285.47,284.65,284.66,2700.0,285.32,285.47,284.65,284.66,2700.0
2025-01-08 15:05:00,284.69,284.69,284.4,284.42,3243.0,284.69,284.69,284.4,284.42,3243.0
2025-01-08 15:10:00,284.45,284.84,284.32,284.4,3371.0,284.45,284.84,284.32,284.4,3371.0
2025-01-08 15:15:00,284.45,285.64,284.45,285.46,4978.0,284.45,285.64,284.45,285.46,4978.0
2025-01-08 15:20:00,285.46,285.73,285.44,285.54,4132.0,285.46,285.73,285.44,285.54,4132.0
2025-01-08 15:25:00,285.6,285.88,285.47,285.68,2550.0,285.6,285.88,285.47,285.68,2550.0
2025-01-08 15:30:00,285.69,285.69,285.09,285.18,4574.0,285.69,285.69,285.09,285.18,4574.0
2025-01-08 15:35:00,285.15,285.15,284.7,284.75,4157.0,285.15,285.15,284.7,284.75,4157.0
2025-01-08 15:40:00,284.57,284.9,284.42,284.82,6230.0,284.57,284.9,284.42,284.82,6230.0
2025-01-08 15:45:00,284.82,285.36,284.7,285.36,10260.0,284.82,285.36,284.7,285.36,10260.0
2025-01-08 15:50:00,285.38,286.36,285.18,286.09,20513.0,285.38,286.36,285.18,286.09,20513.0
2025-01-08 15:55:00,286.04,286.11,285.43,285.94,32820.0,286.04,286.11,285.43,285.94,32820.0
2025-01-10 09:30:00,287.01,291.48,284.91,291.48,17999.0,287.01,291.48,284.91,291.48,17999.0
2025-01-10 09:35:00,291.5,293.01,291.13,292.53,11722.0,291.5,293.01,291.13,292.53,11722.0
2025-01-10 09:40:00,292.12,294.74,291.97,293.95,6657.0,292.12,294.74,291.97,293.95,6657.0
2025-01-10 09:45:00,294.14,294.72,293.33,294.72,17778.0,294.14,294.72,293.33,294.72,17778.0
2025-01-10 09:50:00,294.4,295.0,293.24,293.24,16942.0,294.4,295.0,293.24,293.24,16942.0
2025-01-10 09:55:00,293.71,294.87,292.81,294.38,3670.0,293.71,294.87,292.81,294.38,3670.0
2025-01-10 10:00:00,293.27,294.16,290.03,290.51,14978.0,293.27,294.16,290.03,290.51,14978.0
2025-01-10 10:05:00,290.66,290.66,288.61,288.61,5850.0,290.66,290.66,288.61,288.61,5850.0
2025-01-10 10:10:00,288.61,289.03,287.25,288.99,4700.0,288.61,289.03,287.25,288.99,4700.0
2025-01-10 10:15:00,289.43,291.39,289.27,291.07,6525.0,289.43,291.39,289.27,291.07,6525.0
2025-01-10 10:20:00,291.07,292.23,290.69,291.7,4206.0,291.07,292.23,290.69,291.7,4206.0
2025-01-10 10:25:00,291.5,292.05,290.36,290.93,7169.0,291.5,292.05,290.36,290.93,7169.0
2025-01-10 10:30:00,290.36,291.34,289.78,290.88,6601.0,290.36,291.34,289.78,290.88,6601.0
2025-01-10 10:35:00,290.7,291.07,289.79,290.17,4293.0,290.7,291.07,289.79,290.17,4293.0
2025-01-10 10:40:00,290.23,290.78,289.76,290.65,2996.0,290.23,290.78,289.76,290.65,2996.0
2025-01-10 10:45:00,290.56,291.06,290.03,291.0,4450.0,290.56,291.06,290.03,291.0,4450.0
2025-01-10 10:50:00,290.98,291.01,290.11,290.46,6013.0,290.98,291.01,290.11,290.46,6013.0
2025-01-10 10:55:00,290.19,290.68,289.9,289.94,3813.0,290.19,290.68,289.9,289.94,3813.0
2025-01-10 11:00:00,289.84,290.04,289.39,289.78,4067.0,289.84,290.04,289.39,289.78,4067.0
2025-01-10 11:05:00,289.75,290.08,289.3,290.08,2901.0,289.75,290.08,289.3,290.08,2901.0
2025-01-10 11:10:00,289.58,290.06,289.04,289.99,2258.0,289.58,290.06,289.04,289.99,2258.0
2025-01-10 11:15:00,289.82,290.21,289.61,289.88,5762.0,289.82,290.21,289.61,289.88,5762.0
2025-01-10 11:20:00,290.14,290.4,289.65,290.4,1000.0,290.14,290.4,289.65,290.4,1000.0
2025-01-10 11:25:00,290.56,291.16,290.48,290.71,3416.0,290.56,291.16,290.48,290.71,3416.0
2025-01-10 11:30:00,290.48,290.71,290.08,290.56,4784.0,290.48,290.71,290.08,290.56,4784.0
2025-01-10 11:35:00,290.8,291.3,290.66,291.16,7085.0,290.8,291.3,290.66,291.16,7085.0
2025-01-10 11:40:00,291.63,294.16,291.63,294.07,9554.0,291.63,294.16,291.63,294.07,9554.0
2025-01-10 11:45:00,293.87,294.13,292.09,292.34,16256.0,293.87,294.13,292.09,292.34,16256.0
2025-01-10 11:50:00,292.47,293.22,292.3,293.15,8080.0,292.47,293.22,292.3,293.15,8080.0
2025-01-10 11:55:00,293.02,293.3,292.74,292.97,6795.0,293.02,293.3,292.74,292.97,6795.0
2025-01-10 12:00:00,292.97,293.58,292.62,293.54,1692.0,292.97,293.58,292.62,293.54,1692.0
2025-01-10 12:05:00,293.19,293.23,292.52,292.59,5571.0,293.19,293.23,292.52,292.59,5571.0
2025-01-10 12:10:00,293.04,293.5,292.83,293.04,10464.0,293.04,293.5,292.83,293.04,10464.0
2025-01-10 12:15:00,293.04,293.45,292.83,293.45,3347.0,293.04,293.45,292.83,293.45,3347.0
2025-01-10 12:20:00,293.11,293.42,292.1,292.35,6540.0,293.11,293.42,292.1,292.35,6540.0
2025-01-10 12:25:00,292.34,293.28,292.34,293.1,3335.0,292.34,293.28,292.34,293.1,3335.0
2025-01-10 12:30:00,293.26,296.05,293.06,295.63,18541.0,293.26,296.05,293.06,295.63,18541.0
2025-01-10 12:35:00,295.79,296.23,295.05,295.53,8024.0,295.79,296.23,295.05,295.53,8024.0
2025-01-10 12:40:00,295.41,295.9,295.36,295.37,5686.0,295.41,295.9,295.36,295.37,5686.0
2025-01-10 12:45:00,295.61,295.67,295.27,295.67,2485.0,295.61,295.67,295.27,295.67,2485.0
2025-01-10 12:50:00,295.46,295.71,295.23,295.71,6107.0,295.46,295.71,295.23,295.71,6107.0
2025-01-10 12:55:00,295.6,295.6,294.86,294.94,7541.0,295.6,295.6,294.86,294.94,7541.0
2025-01-10 13:00:00,294.78,295.58,294.63,294.91,3920.0,294.78,295.58,294.63,294.91,3920.0
2025-01-10 13:05:00,294.86,295.39,294.8,295.3,2983.0,294.86,295.39,294.8,295.3,2983.0
2025-01-10 13:10:00,295.27,295.53,295.15,295.32,1593.0,295.27,295.53,295.15,295.32,1593.0
2025-01-10 13:15:00,295.29,295.79,295.05,295.68,4210.0,295.29,295.79,295.05,295.68,4210.0
2025-01-10 13:20:00,295.74,295.81,295.54,295.65,4556.0,295.74,295.81,295.54,295.65,4556.0
2025-01-10 13:25:00,295.53,295.6,295.22,295.22,3886.0,295.53,295.6,295.22,295.22,3886.0
2025-01-10 13:30:00,295.43,295.99,295.24,295.82,5981.0,295.43,295.99,295.24,295.82,5981.0
2025-01-10 13:35:00,296.24,296.24,295.62,296.07,4486.0,296.24,296.24,295.62,296.07,4486.0
2025-01-10 13:40:00,295.94,295.94,294.15,294.15,5835.0,295.94,295.94,294.15,294.15,5835.0
2025-01-10 13:45:00,294.41,294.56,294.07,294.3,4475.0,294.41,294.56,294.07,294.3,4475.0
2025-01-10 13:50:00,294.2,294.45,293.89,293.96,1866.0,294.2,294.45,293.89,293.96,1866.0
2025-01-10 13:55:00,293.91,293.92,293.07,293.07,2765.0,293.91,293.92,293.07,293.07,2765.0
2025-01-10 14:00:00,293.22,293.43,292.78,292.78,2914.0,293.22,293.43,292.78,292.78,2914.0
2025-01-10 14:05:00,292.67,292.67,291.89,292.42,6722.0,292.67,292.67,291.89,292.42,6722.0
2025-01-10 14:10:00,292.13,292.53,291.84,291.84,1911.0,292.13,292.53,291.84,291.84,1911.0
2025-01-10 14:15:00,292.03,292.18,291.77,292.0,4315.0,292.03,292.18,291.77,292.0,4315.0
2025-01-10 14:20:00,291.96,291.96,291.23,291.24,2702.0,291.96,291.96,291.23,291.24,2702.0
2025-01-10 14:25:00,291.24,291.48,291.24,291.32,1269.0,291.24,291.48,291.24,291.32,1269.0
2025-01-10 14:30:00,291.4,291.58,290.96,290.96,3615.0,291.4,291.58,290.96,290.96,3615.0
2025-01-10 14:35:00,291.19,291.2,290.02,290.64,4484.0,291.19,291.2,290.02,290.64,4484.0
2025-01-10 14:40:00,290.65,290.79,290.52,290.64,2402.0,290.65,290.79,290.52,290.64,2402.0
2025-01-10 14:45:00,290.78,290.94,290.14,290.14,4939.0,290.78,290.94,290.14,290.14,4939.0
2025-01-10 14:50:00,290.05,290.3,290.02,290.22,3821.0,290.05,290.3,290.02,290.22,3821.0
2025-01-10 14:55:00,290.25,290.51,290.02,290.25,7611.0,290.25,290.51,290.02,290.25,7611.0
2025-01-10 15:00:00,290.25,290.6,289.65,290.47,4622.0,290.25,290.6,289.65,290.47,4622.0
2025-01-10 15:05:00,290.44,290.8,290.13,290.27,3929.0,290.44,290.8,290.13,290.27,3929.0
2025-01-10 15:10:00,290.26,290.27,289.53,289.53,2405.0,290.26,290.27,289.53,289.53,2405.0
2025-01-10 15:15:00,289.77,290.1,289.4,289.46,4236.0,289.77,290.1,289.4,289.46,4236.0
2025-01-10 15:20:00,289.78,290.1,289.64,289.98,6456.0,289.78,290.1,289.64,289.98,6456.0
2025-01-10 15:25:00,289.88,289.88,289.45,289.49,2083.0,289.88,289.88,289.45,289.49,2083.0
2025-01-10 15:30:00,289.72,290.12,289.12,289.3,7815.0,289.72,290.12,289.12,289.3,7815.0
2025-01-10 15:35:00,289.3,289.63,289.11,289.28,7616.0,289.3,289.63,289.11,289.28,7616.0
2025-01-10 15:40:00,289.1,289.3,288.54,289.0,11429.0,289.1,289.3,288.54,289.0,11429.0
2025-01-10 15:45:00,288.89,288.89,287.83,287.83,15176.0,288.89,288.89,287.83,287.83,15176.0
2025-01-10 15:50:00,287.4,287.84,286.85,287.02,24431.0,287.4,287.84,286.85,287.02,24431.0
2025-01-10 15:55:00,287.11,287.61,286.32,286.94,68722.0,287.11,287.61,286.32,286.94,68722.0
2025-01-13 09:30:00,284.54,284.54,279.88,280.76,10624.0,284.54,284.54,279.88,280.76,10624.0
2025-01-13 09:35:00,280.0,280.0,273.4,274.28,27753.0,280.0,280.0,273.4,274.28,27753.0
2025-01-13 09:40:00,274.0,275.72,272.09,275.72,17274.0,274.0,275.72,272.09,275.72,17274.0
2025-01-13 09:45:00,276.15,281.28,275.47,279.79,31479.0,276.15,281.28,275.47,279.79,31479.0
2025-01-13 09:50:00,279.44,281.24,279.44,280.89,23566.0,279.44,281.24,279.44,280.89,23566.0
2025-01-13 09:55:00,281.41,283.5,280.48,281.18,6267.0,281.41,283.5,280.48,281.18,6267.0
2025-01-13 10:00:00,281.2,282.52,278.63,280.37,8815.0,281.2,282.52,278.63,280.37,8815.0
2025-01-13 10:05:00,279.68,281.5,278.59,280.62,4065.0,279.68,281.5,278.59,280.62,4065.0
2025-01-13 10:10:00,280.72,281.49,279.94,280.52,1950.0,280.72,281.49,279.94,280.52,1950.0
2025-01-13 10:15:00,281.01,281.34,280.57,280.77,3735.0,281.01,281.34,280.57,280.77,3735.0
2025-01-13 10:20:00,281.18,281.18,279.63,279.63,6099.0,281.18,281.18,279.63,279.63,6099.0
2025-01-13 10:25:00,279.2,279.31,277.89,278.1,4035.0,279.2,279.31,277.89,278.1,4035.0
2025-01-13 10:30:00,278.5,278.95,277.7,277.7,6775.0,278.5,278.95,277.7,277.7,6775.0
2025-01-13 10:35:00,277.79,278.72,277.79,278.31,3623.0,277.79,278.72,277.79,278.31,3623.0
2025-01-13 10:40:00,278.66,279.39,277.19,279.39,4854.0,278.66,279.39,277.19,279.39,4854.0
2025-01-13 10:45:00,278.94,279.71,278.72,279.16,4327.0,278.94,279.71,278.72,279.16,4327.0
2025-01-13 10:50:00,278.63,278.93,278.08,278.55,2019.0,278.63,278.93,278.08,278.55,2019.0
2025-01-13 10:55:00,278.13,279.59,278.12,279.42,2583.0,278.13,279.59,278.12,279.42,2583.0
2025-01-13 11:00:00,279.68,279.68,278.14,278.61,3744.0,279.68,279.68,278.14,278.61,3744.0
2025-01-13 11:05:00,278.76,279.92,278.76,279.49,1778.0,278.76,279.92,278.76,279.49,1778.0
2025-01-13 11:10:00,279.26,280.0,279.11,280.0,1851.0,279.26,280.0,279.11,280.0,1851.0
2025-01-13 11:15:00,279.98,280.65,279.91,280.65,1600.0,279.98,280.65,279.91,280.65,1600.0
2025-01-13 11:20:00,280.23,280.59,279.97,279.97,1525.0,280.23,280.59,279.97,279.97,1525.0
2025-01-13 11:25:00,280.29,280.37,279.97,280.35,1025.0,280.29,280.37,279.97,280.35,1025.0
2025-01-13 11:30:00,279.97,280.19,279.8,279.87,5586.0,279.97,280.19,279.8,279.87,5586.0
2025-01-13 11:35:00,279.81,279.99,278.31,278.67,5637.0,279.81,279.99,278.31,278.67,5637.0
2025-01-13 11:40:00,278.72,279.17,278.56,279.0,1729.0,278.72,279.17,278.56,279.0,1729.0
2025-01-13 11:45:00,279.0,279.31,278.66,278.66,950.0,279.0,279.31,278.66,278.66,950.0
2025-01-13 11:50:00,278.94,279.21,278.64,278.64,1600.0,278.94,279.21,278.64,278.64,1600.0
2025-01-13 11:55:00,278.45,278.68,278.08,278.29,2789.0,278.45,278.68,278.08,278.29,2789.0
2025-01-13 12:00:00,278.29,278.84,278.06,278.84,4056.0,278.29,278.84,278.06,278.84,4056.0
2025-01-13 12:05:00,278.61,278.87,278.55,278.81,1200.0,278.61,278.87,278.55,278.81,1200.0
2025-01-13 12:10:00,279.29,279.66,279.03,279.03,500.0,279.29,279.66,279.03,279.03,500.0
2025-01-13 12:15:00,279.66,280.02,279.66,280.02,703.0,279.66,280.02,279.66,280.02,703.0
2025-01-13 12:20:00,279.82,280.05,279.56,279.97,1725.0,279.82,280.05,279.56,279.97,1725.0
2025-01-13 12:25:00,280.04,280.97,280.04,280.62,960.0,280.04,280.97,280.04,280.62,960.0
2025-01-13 12:30:00,280.44,280.82,280.23,280.23,2392.0,280.44,280.82,280.23,280.23,2392.0
2025-01-13 12:35:00,280.25,280.25,279.7,279.7,1313.0,280.25,280.25,279.7,279.7,1313.0
2025-01-13 12:40:00,279.79,279.88,279.27,279.27,1300.0,279.79,279.88,279.27,279.27,1300.0
2025-01-13 12:45:00,279.42,279.77,279.4,279.4,700.0,279.42,279.77,279.4,279.4,700.0
2025-01-13 12:50:00,280.09,280.09,279.38,279.38,300.0,280.09,280.09,279.38,279.38,300.0
2025-01-13 12:55:00,279.77,280.98,279.54,280.98,1613.0,279.77,280.98,279.54,280.98,1613.0
2025-01-13 13:00:00,280.74,280.99,280.37,280.37,600.0,280.74,280.99,280.37,280.37,600.0
2025-01-13 13:05:00,280.79,281.03,280.44,281.01,3684.0,280.79,281.03,280.44,281.01,3684.0
2025-01-13 13:10:00,281.04,281.5,281.04,281.4,4881.0,281.04,281.5,281.04,281.4,4881.0
2025-01-13 13:15:00,281.56,281.8,280.78,281.24,2134.0,281.56,281.8,280.78,281.24,2134.0
2025-01-13 13:20:00,280.88,280.91,280.74,280.81,1350.0,280.88,280.91,280.74,280.81,1350.0
2025-01-13 13:25:00,280.57,281.1,280.47,281.1,2573.0,280.57,281.1,280.47,281.1,2573.0
2025-01-13 13:30:00,281.32,281.68,281.17,281.46,1308.0,281.32,281.68,281.17,281.46,1308.0
2025-01-13 13:35:00,281.4,281.88,281.26,281.33,4589.0,281.4,281.88,281.26,281.33,4589.0
2025-01-13 13:40:00,281.38,281.58,281.26,281.57,1302.0,281.38,281.58,281.26,281.57,1302.0
2025-01-13 13:45:00,281.45,282.22,281.4,282.21,3630.0,281.45,282.22,281.4,282.21,3630.0
2025-01-13 13:50:00,282.48,282.63,281.93,281.93,1300.0,282.48,282.63,281.93,281.93,1300.0
2025-01-13 13:55:00,281.94,282.29,281.83,282.29,1361.0,281.94,282.29,281.83,282.29,1361.0
2025-01-13 14:00:00,282.0,282.08,281.91,282.08,922.0,282.0,282.08,281.91,282.08,922.0
2025-01-13 14:05:00,282.1,282.4,282.09,282.22,1120.0,282.1,282.4,282.09,282.22,1120.0
2025-01-13 14:10:00,282.44,282.77,281.89,282.03,6024.0,282.44,282.77,281.89,282.03,6024.0
2025-01-13 14:15:00,282.06,282.06,281.97,281.97,2824.0,282.06,282.06,281.97,281.97,2824.0
2025-01-13 14:20:00,282.28,282.97,282.17,282.61,4697.0,282.28,282.97,282.17,282.61,4697.0
2025-01-13 14:25:00,282.91,283.55,282.69,283.55,1702.0,282.91,283.55,282.69,283.55,1702.0
2025-01-13 14:30:00,283.56,283.86,283.36,283.38,1925.0,283.56,283.86,283.36,283.38,1925.0
2025-01-13 14:35:00,283.57,283.87,283.35,283.81,4330.0,283.57,283.87,283.35,283.81,4330.0
2025-01-13 14:40:00,283.64,283.85,283.52,283.73,2021.0,283.64,283.85,283.52,283.73,2021.0
2025-01-13 14:45:00,283.77,283.98,283.18,283.19,7247.0,283.77,283.98,283.18,283.19,7247.0
2025-01-13 14:50:00,283.33,283.46,282.99,283.46,2661.0,283.33,283.46,282.99,283.46,2661.0
2025-01-13 14:55:00,283.46,284.27,283.46,284.27,4314.0,283.46,284.27,283.46,284.27,4314.0
2025-01-13 15:00:00,284.0,284.0,283.57,283.68,2280.0,284.0,284.0,283.57,283.68,2280.0
2025-01-13 15:05:00,283.79,284.1,283.78,283.88,2224.0,283.79,284.1,283.78,283.88,2224.0
2025-01-13 15:10:00,284.19,284.19,283.68,283.74,6251.0,284.19,284.19,283.68,283.74,6251.0
2025-01-13 15:15:00,283.76,284.09,283.74,284.01,4468.0,283.76,284.09,283.74,284.01,4468.0
2025-01-13 15:20:00,284.03,284.04,283.75,283.81,4129.0,284.03,284.04,283.75,283.81,4129.0
2025-01-13 15:25:00,283.82,284.41,283.81,284.41,2745.0,283.82,284.41,283.81,284.41,2745.0
2025-01-13 15:30:00,284.23,284.42,284.15,284.35,4313.0,284.23,284.42,284.15,284.35,4313.0
2025-01-13 15:35:00,284.29,284.42,284.08,284.26,4308.0,284.29,284.42,284.08,284.26,4308.0
2025-01-13 15:40:00,284.39,284.62,283.88,283.92,12914.0,284.39,284.62,283.88,283.92,12914.0
2025-01-13 15:45:00,283.89,284.07,283.63,284.04,6770.0,283.89,284.07,283.63,284.04,6770.0
2025-01-13 15:50:00,284.06,285.3,284.06,285.12,15407.0,284.06,285.3,284.06,285.12,15407.0
2025-01-13 15:55:00,285.15,285.69,284.87,284.97,56506.0,285.15,285.69,284.87,284.97,56506.0
2025-01-14 09:30:00,286.59,287.27,285.52,286.95,6388.0,286.59,287.27,285.52,286.95,6388.0
2025-01-14 09:35:00,286.98,287.23,286.86,287.04,1100.0,286.98,287.23,286.86,287.04,1100.0
2025-01-14 09:40:00,287.4,287.59,287.01,287.19,3231.0,287.4,287.59,287.01,287.19,3231.0
2025-01-14 09:45:00,287.18,287.18,285.67,286.16,2508.0,287.18,287.18,285.67,286.16,2508.0
2025-01-14 09:50:00,286.26,286.28,285.82,285.82,900.0,286.26,286.28,285.82,285.82,900.0
2025-01-14 09:55:00,285.79,286.02,285.17,285.84,6133.0,285.79,286.02,285.17,285.84,6133.0
2025-01-14 10:00:00,285.63,286.18,285.35,285.8,3741.0,285.63,286.18,285.35,285.8,3741.0
2025-01-14 10:05:00,285.8,285.92,285.48,285.52,1200.0,285.8,285.92,285.48,285.52,1200.0
2025-01-14 10:10:00,285.51,286.62,285.51,286.62,2288.0,285.51,286.62,285.51,286.62,2288.0
2025-01-14 10:15:00,286.67,287.18,286.62,286.71,837.0,286.67,287.18,286.62,286.71,837.0
2025-01-14 10:20:00,286.15,286.44,286.06,286.44,1014.0,286.15,286.44,286.06,286.44,1014.0
2025-01-14 10:25:00,286.44,286.55,286.02,286.35,3225.0,286.44,286.55,286.02,286.35,3225.0
2025-01-14 10:30:00,286.52,286.53,286.03,286.41,1491.0,286.52,286.53,286.03,286.41,1491.0
2025-01-14 10:35:00,286.41,287.41,286.4,287.11,7730.0,286.41,287.41,286.4,287.11,7730.0
2025-01-14 10:40:00,287.4,287.4,287.11,287.12,1555.0,287.4,287.4,287.11,287.12,1555.0
2025-01-14 10:45:00,287.13,287.14,286.18,286.66,4312.0,287.13,287.14,286.18,286.66,4312.0
2025-01-14 10:50:00,286.66,287.0,286.32,286.63,2057.0,286.66,287.0,286.32,286.63,2057.0
2025-01-14 10:55:00,286.87,286.87,286.05,286.05,1511.0,286.87,286.87,286.05,286.05,1511.0
2025-01-14 11:00:00,285.77,285.84,285.08,285.16,2100.0,285.77,285.84,285.08,285.16,2100.0
2025-01-14 11:05:00,285.17,285.37,285.08,285.11,600.0,285.17,285.37,285.08,285.11,600.0
2025-01-14 11:10:00,285.28,285.28,284.51,285.0,3323.0,285.28,285.28,284.51,285.0,3323.0
2025-01-14 11:15:00,284.77,285.02,284.77,285.0,1200.0,284.77,285.02,284.77,285.0,1200.0
2025-01-14 11:20:00,285.0,285.0,284.25,284.38,2077.0,285.0,285.0,284.25,284.38,2077.0
2025-01-14 11:25:00,284.49,284.87,284.16,284.57,4541.0,284.49,284.87,284.16,284.57,4541.0
2025-01-14 11:30:00,284.47,284.47,283.94,284.1,2393.0,284.47,284.47,283.94,284.1,2393.0
2025-01-14 11:35:00,284.0,284.24,283.75,284.24,2210.0,284.0,284.24,283.75,284.24,2210.0
2025-01-14 11:40:00,284.19,284.19,283.31,283.36,4300.0,284.19,284.19,283.31,283.36,4300.0
2025-01-14 11:45:00,283.61,283.61,283.59,283.6,200.0,283.61,283.61,283.59,283.6,200.0
2025-01-14 11:50:00,283.54,283.79,283.54,283.71,1158.0,283.54,283.79,283.54,283.71,1158.0
2025-01-14 11:55:00,283.8,284.34,283.76,283.76,6012.0,283.8,284.34,283.76,283.76,6012.0
2025-01-14 12:00:00,283.91,284.11,283.6,284.11,4248.0,283.91,284.11,283.6,284.11,4248.0
2025-01-14 12:05:00,284.36,285.12,284.36,285.11,3728.0,284.36,285.12,284.36,285.11,3728.0
2025-01-14 12:10:00,285.17,285.18,285.17,285.18,215.0,285.17,285.18,285.17,285.18,215.0
2025-01-14 12:15:00,285.18,285.18,284.41,284.46,3090.0,285.18,285.18,284.41,284.46,3090.0
2025-01-14 12:20:00,284.21,284.43,284.0,284.0,4461.0,284.21,284.43,284.0,284.0,4461.0
2025-01-14 12:25:00,283.74,284.12,283.51,284.08,3457.0,283.74,284.12,283.51,284.08,3457.0
2025-01-14 12:30:00,284.02,284.02,283.68,283.69,1400.0,284.02,284.02,283.68,283.69,1400.0
2025-01-14 12:35:00,283.38,283.65,283.34,283.65,700.0,283.38,283.65,283.34,283.65,700.0
2025-01-14 12:40:00,283.82,284.02,283.82,284.0,600.0,283.82,284.02,283.82,284.0,600.0
2025-01-14 12:45:00,283.75,283.93,283.75,283.93,328.0,283.75,283.93,283.75,283.93,328.0
2025-01-14 12:50:00,284.16,284.64,284.0,284.56,4273.0,284.16,284.64,284.0,284.56,4273.0
2025-01-14 12:55:00,284.3,284.93,284.06,284.93,6263.0,284.3,284.93,284.06,284.93,6263.0
2025-01-14 13:00:00,284.89,284.89,284.76,284.77,1162.0,284.89,284.89,284.76,284.77,1162.0
2025-01-14 13:05:00,284.86,285.3,284.86,285.3,700.0,284.86,285.3,284.86,285.3,700.0
2025-01-14 13:10:00,285.34,285.34,285.34,285.34,100.0,285.34,285.34,285.34,285.34,100.0
2025-01-14 13:15:00,285.34,285.39,285.3,285.37,690.0,285.34,285.39,285.3,285.37,690.0
2025-01-14 13:20:00,285.44,285.45,285.17,285.18,1680.0,285.44,285.45,285.17,285.18,1680.0
2025-01-14 13:25:00,285.63,285.63,285.39,285.44,3979.0,285.63,285.63,285.39,285.44,3979.0
2025-01-14 13:30:00,285.48,285.57,285.05,285.26,5264.0,285.48,285.57,285.05,285.26,5264.0
2025-01-14 13:35:00,285.25,285.27,285.02,285.27,1825.0,285.25,285.27,285.02,285.27,1825.0
2025-01-14 13:40:00,285.28,285.48,285.13,285.36,10997.0,285.28,285.48,285.13,285.36,10997.0
2025-01-14 13:45:00,285.37,285.37,285.19,285.19,201.0,285.37,285.37,285.19,285.19,201.0
2025-01-14 13:50:00,285.38,285.38,285.21,285.21,719.0,285.38,285.38,285.21,285.21,719.0
2025-01-14 13:55:00,285.25,285.27,285.25,285.26,610.0,285.25,285.27,285.25,285.26,610.0
2025-01-14 14:00:00,285.26,285.27,284.61,284.61,5011.0,285.26,285.27,284.61,284.61,5011.0
2025-01-14 14:05:00,284.75,284.84,284.52,284.72,3560.0,284.75,284.84,284.52,284.72,3560.0
2025-01-14 14:10:00,284.63,284.64,284.63,284.63,200.0,284.63,284.64,284.63,284.63,200.0
2025-01-14 14:15:00,284.63,284.77,284.63,284.75,839.0,284.63,284.77,284.63,284.75,839.0
2025-01-14 14:20:00,284.71,284.76,284.58,284.58,1425.0,284.71,284.76,284.58,284.58,1425.0
2025-01-14 14:25:00,284.54,284.6,284.26,284.42,2987.0,284.54,284.6,284.26,284.42,2987.0
2025-01-14 14:30:00,284.28,284.43,284.22,284.43,1065.0,284.28,284.43,284.22,284.43,1065.0
2025-01-14 14:35:00,284.23,284.47,284.13,284.13,2055.0,284.23,284.47,284.13,284.13,2055.0
2025-01-14 14:40:00,284.12,284.12,283.93,283.97,1563.0,284.12,284.12,283.93,283.97,1563.0
2025-01-14 14:45:00,284.0,284.01,283.8,283.8,795.0,284.0,284.01,283.8,283.8,795.0
2025-01-14 14:50:00,283.7,283.7,283.16,283.16,1500.0,283.7,283.7,283.16,283.16,1500.0
2025-01-14 14:55:00,283.13,283.34,282.71,282.86,1500.0,283.13,283.34,282.71,282.86,1500.0
2025-01-14 15:00:00,282.4,282.41,282.09,282.09,600.0,282.4,282.41,282.09,282.09,600.0
2025-01-14 15:05:00,282.24,282.41,282.13,282.32,2382.0,282.24,282.41,282.13,282.32,2382.0
2025-01-14 15:10:00,282.23,282.29,281.83,282.12,1200.0,282.23,282.29,281.83,282.12,1200.0
2025-01-14 15:15:00,282.12,282.15,281.71,281.71,7179.0,282.12,282.15,281.71,281.71,7179.0
2025-01-14 15:20:00,281.89,282.55,281.78,282.55,7543.0,281.89,282.55,281.78,282.55,7543.0
2025-01-14 15:25:00,282.62,282.92,282.51,282.92,2023.0,282.62,282.92,282.51,282.92,2023.0
2025-01-14 15:30:00,282.93,283.05,282.7,283.05,2150.0,282.93,283.05,282.7,283.05,2150.0
2025-01-14 15:35:00,282.87,283.06,282.53,282.58,4617.0,282.87,283.06,282.53,282.58,4617.0
2025-01-14 15:40:00,282.46,282.46,281.9,282.46,4259.0,282.46,282.46,281.9,282.46,4259.0
2025-01-14 15:45:00,282.32,282.5,282.14,282.32,2970.0,282.32,282.5,282.14,282.32,2970.0
2025-01-14 15:50:00,282.41,283.57,282.33,283.38,11442.0,282.41,283.57,282.33,283.38,11442.0
2025-01-14 15:55:00,283.34,283.8,283.13,283.7,42509.0,283.34,283.8,283.13,283.7,42509.0
2025-01-15 09:30:00,288.82,289.08,285.83,286.82,9363.0,288.82,289.08,285.83,286.82,9363.0
2025-01-15 09:35:00,287.04,287.04,284.53,285.19,1821.0,287.04,287.04,284.53,285.19,1821.0
2025-01-15 09:40:00,285.19,287.46,285.19,286.63,1300.0,285.19,287.46,285.19,286.63,1300.0
2025-01-15 09:45:00,286.11,286.63,285.81,286.42,1547.0,286.11,286.63,285.81,286.42,1547.0
2025-01-15 09:50:00,286.53,287.2,286.52,287.06,5058.0,286.53,287.2,286.52,287.06,5058.0
2025-01-15 09:55:00,287.16,287.99,287.15,287.69,3208.0,287.16,287.99,287.15,287.69,3208.0
2025-01-15 10:00:00,287.75,287.94,287.42,287.72,3902.0,287.75,287.94,287.42,287.72,3902.0
2025-01-15 10:05:00,287.79,288.11,287.32,288.07,5641.0,287.79,288.11,287.32,288.07,5641.0
2025-01-15 10:10:00,288.08,288.1,287.92,288.04,4025.0,288.08,288.1,287.92,288.04,4025.0
2025-01-15 10:15:00,287.72,288.05,287.0,287.32,17354.0,287.72,288.05,287.0,287.32,17354.0
2025-01-15 10:20:00,287.41,287.41,285.9,285.9,7644.0,287.41,287.41,285.9,285.9,7644.0
2025-01-15 10:25:00,285.79,286.75,285.49,286.75,3365.0,285.79,286.75,285.49,286.75,3365.0
2025-01-15 10:30:00,286.95,287.13,286.53,286.85,8844.0,286.95,287.13,286.53,286.85,8844.0
2025-01-15 10:35:00,286.9,286.92,286.17,286.72,2200.0,286.9,286.92,286.17,286.72,2200.0
2025-01-15 10:40:00,286.36,286.8,286.35,286.8,1075.0,286.36,286.8,286.35,286.8,1075.0
2025-01-15 10:45:00,286.23,286.51,285.96,286.26,2800.0,286.23,286.51,285.96,286.26,2800.0
2025-01-15 10:50:00,286.22,286.42,285.9,286.18,6912.0,286.22,286.42,285.9,286.18,6912.0
2025-01-15 10:55:00,286.07,286.17,285.95,285.95,1400.0,286.07,286.17,285.95,285.95,1400.0
2025-01-15 11:00:00,286.12,286.35,285.85,285.89,2075.0,286.12,286.35,285.85,285.89,2075.0
2025-01-15 11:05:00,286.26,286.81,286.25,286.81,625.0,286.26,286.81,286.25,286.81,625.0
2025-01-15 11:10:00,286.81,287.03,286.46,287.02,3346.0,286.81,287.03,286.46,287.02,3346.0
2025-01-15 11:15:00,286.75,286.84,285.88,285.89,3659.0,286.75,286.84,285.88,285.89,3659.0
2025-01-15 11:20:00,285.88,286.84,285.63,286.72,3323.0,285.88,286.84,285.63,286.72,3323.0
2025-01-15 11:25:00,286.35,286.55,286.21,286.55,2071.0,286.35,286.55,286.21,286.55,2071.0
2025-01-15 11:30:00,286.11,286.11,285.67,285.94,2175.0,286.11,286.11,285.67,285.94,2175.0
2025-01-15 11:35:00,285.93,285.93,285.25,285.25,2035.0,285.93,285.93,285.25,285.25,2035.0
2025-01-15 11:40:00,285.15,285.46,285.15,285.45,1059.0,285.15,285.46,285.15,285.45,1059.0
2025-01-15 11:45:00,285.51,285.92,285.35,285.48,3836.0,285.51,285.92,285.35,285.48,3836.0
2025-01-15 11:50:00,285.21,285.51,285.12,285.12,1300.0,285.21,285.51,285.12,285.12,1300.0
2025-01-15 11:55:00,285.06,285.06,284.86,285.05,1456.0,285.06,285.06,284.86,285.05,1456.0
2025-01-15 12:00:00,284.99,285.47,284.85,284.85,4334.0,284.99,285.47,284.85,284.85,4334.0
2025-01-15 12:05:00,285.12,285.39,285.03,285.29,2875.0,285.12,285.39,285.03,285.29,2875.0
2025-01-15 12:10:00,285.38,285.83,285.27,285.81,1000.0,285.38,285.83,285.27,285.81,1000.0
2025-01-15 12:15:00,285.88,285.89,285.15,285.15,2397.0,285.88,285.89,285.15,285.15,2397.0
2025-01-15 12:20:00,285.17,285.29,285.17,285.22,500.0,285.17,285.29,285.17,285.22,500.0
2025-01-15 12:25:00,285.2,285.61,285.2,285.57,1831.0,285.2,285.61,285.2,285.57,1831.0
2025-01-15 12:30:00,285.41,285.67,285.33,285.67,2307.0,285.41,285.67,285.33,285.67,2307.0
2025-01-15 12:35:00,285.87,285.87,285.72,285.72,200.0,285.87,285.87,285.72,285.72,200.0
2025-01-15 12:40:00,285.9,286.49,285.9,286.49,1236.0,285.9,286.49,285.9,286.49,1236.0
2025-01-15 12:45:00,286.71,286.71,286.14,286.38,2300.0,286.71,286.71,286.14,286.38,2300.0
2025-01-15 12:50:00,286.32,286.4,286.13,286.4,975.0,286.32,286.4,286.13,286.4,975.0
2025-01-15 12:55:00,286.39,286.64,286.22,286.43,600.0,286.39,286.64,286.22,286.43,600.0
2025-01-15 13:00:00,286.64,286.72,286.46,286.47,2044.0,286.64,286.72,286.46,286.47,2044.0
2025-01-15 13:05:00,286.49,286.69,286.22,286.25,1300.0,286.49,286.69,286.22,286.25,1300.0
2025-01-15 13:10:00,286.29,286.29,286.27,286.29,1039.0,286.29,286.29,286.27,286.29,1039.0
2025-01-15 13:15:00,286.31,286.34,285.55,286.03,11294.0,286.31,286.34,285.55,286.03,11294.0
2025-01-15 13:20:00,285.86,285.86,285.73,285.73,200.0,285.86,285.86,285.73,285.73,200.0
2025-01-15 13:25:00,285.95,286.15,285.74,285.74,910.0,285.95,286.15,285.74,285.74,910.0
2025-01-15 13:30:00,285.93,285.93,285.61,285.61,1458.0,285.93,285.93,285.61,285.61,1458.0
2025-01-15 13:35:00,285.43,285.86,285.36,285.86,1800.0,285.43,285.86,285.36,285.86,1800.0
2025-01-15 13:40:00,285.94,286.0,285.84,286.0,460.0,285.94,286.0,285.84,286.0,460.0
2025-01-15 13:45:00,286.03,286.04,285.82,286.02,1800.0,286.03,286.04,285.82,286.02,1800.0
2025-01-15 13:50:00,286.03,286.18,285.82,285.85,11535.0,286.03,286.18,285.82,285.85,11535.0
2025-01-15 13:55:00,286.01,286.09,285.84,285.86,1950.0,286.01,286.09,285.84,285.86,1950.0
2025-01-15 14:00:00,285.88,286.03,285.72,285.94,1400.0,285.88,286.03,285.72,285.94,1400.0
2025-01-15 14:05:00,285.72,286.13,285.72,286.13,3372.0,285.72,286.13,285.72,286.13,3372.0
2025-01-15 14:10:00,285.97,285.97,285.59,285.75,1300.0,285.97,285.97,285.59,285.75,1300.0
2025-01-15 14:15:00,285.6,285.72,285.6,285.72,200.0,285.6,285.72,285.6,285.72,200.0
2025-01-15 14:20:00,285.76,285.78,285.65,285.76,775.0,285.76,285.78,285.65,285.76,775.0
2025-01-15 14:25:00,285.72,286.46,285.71,286.22,6399.0,285.72,286.46,285.71,286.22,6399.0
2025-01-15 14:30:00,286.24,286.51,286.18,286.49,2280.0,286.24,286.51,286.18,286.49,2280.0
2025-01-15 14:35:00,286.31,286.46,286.22,286.46,2574.0,286.31,286.46,286.22,286.46,2574.0
2025-01-15 14:40:00,286.46,286.47,286.22,286.22,1774.0,286.46,286.47,286.22,286.22,1774.0
2025-01-15 14:45:00,286.19,286.59,286.19,286.59,1890.0,286.19,286.59,286.19,286.59,1890.0
2025-01-15 14:50:00,286.47,286.68,286.47,286.59,3323.0,286.47,286.68,286.47,286.59,3323.0
2025-01-15 14:55:00,286.57,286.64,286.45,286.5,2955.0,286.57,286.64,286.45,286.5,2955.0
2025-01-15 15:00:00,286.48,286.54,286.18,286.39,7037.0,286.48,286.54,286.18,286.39,7037.0
2025-01-15 15:05:00,286.53,286.63,286.32,286.61,10297.0,286.53,286.63,286.32,286.61,10297.0
2025-01-15 15:10:00,286.61,286.61,286.27,286.37,2762.0,286.61,286.61,286.27,286.37,2762.0
2025-01-15 15:15:00,286.32,286.41,286.32,286.34,1673.0,286.32,286.41,286.32,286.34,1673.0
2025-01-15 15:20:00,286.44,286.52,285.81,285.85,28562.0,286.44,286.52,285.81,285.85,28562.0
2025-01-15 15:25:00,285.8,286.05,285.8,285.91,1575.0,285.8,286.05,285.8,285.91,1575.0
2025-01-15 15:30:00,286.16,286.16,285.99,286.06,1900.0,286.16,286.16,285.99,286.06,1900.0
2025-01-15 15:35:00,285.96,285.96,285.08,285.19,4966.0,285.96,285.96,285.08,285.19,4966.0
2025-01-15 15:40:00,285.21,285.21,284.86,284.94,4091.0,285.21,285.21,284.86,284.94,4091.0
2025-01-15 15:45:00,285.01,285.75,285.01,285.69,4925.0,285.01,285.75,285.01,285.69,4925.0
2025-01-15 15:50:00,285.55,285.64,285.07,285.13,15888.0,285.55,285.64,285.07,285.13,15888.0
2025-01-15 15:55:00,285.12,285.41,284.63,285.17,60304.0,285.12,285.41,284.63,285.17,60304.0
2025-01-16 09:30:00,285.54,285.66,285.08,285.66,3355.0,285.54,285.66,285.08,285.66,3355.0
2025-01-16 09:35:00,285.66,285.66,284.96,284.96,1050.0,285.66,285.66,284.96,284.96,1050.0
2025-01-16 09:40:00,285.66,285.85,285.66,285.85,900.0,285.66,285.85,285.66,285.85,900.0
2025-01-16 09:45:00,285.85,286.35,285.43,285.68,3927.0,285.85,286.35,285.43,285.68,3927.0
2025-01-16 09:50:00,285.36,285.55,285.21,285.54,6150.0,285.36,285.55,285.21,285.54,6150.0
2025-01-16 09:55:00,284.96,285.16,284.04,284.06,2700.0,284.96,285.16,284.04,284.06,2700.0
2025-01-16 10:00:00,284.06,284.49,283.95,284.49,921.0,284.06,284.49,283.95,284.49,921.0
2025-01-16 10:05:00,284.95,286.47,284.53,286.47,2612.0,284.95,286.47,284.53,286.47,2612.0
2025-01-16 10:10:00,286.22,286.56,285.97,286.26,1428.0,286.22,286.56,285.97,286.26,1428.0
2025-01-16 10:15:00,286.53,286.53,286.52,286.53,400.0,286.53,286.53,286.52,286.53,400.0
2025-01-16 10:20:00,286.53,286.53,286.29,286.29,1027.0,286.53,286.53,286.29,286.29,1027.0
2025-01-16 10:25:00,286.45,286.62,286.45,286.62,600.0,286.45,286.62,286.45,286.62,600.0
2025-01-16 10:30:00,286.74,286.87,286.21,286.21,2322.0,286.74,286.87,286.21,286.21,2322.0
2025-01-16 10:35:00,286.17,286.48,285.88,286.05,4942.0,286.17,286.48,285.88,286.05,4942.0
2025-01-16 10:40:00,286.89,286.89,286.89,286.89,100.0,286.89,286.89,286.89,286.89,100.0
2025-01-16 10:45:00,286.51,286.53,286.33,286.33,1190.0,286.51,286.53,286.33,286.33,1190.0
2025-01-16 10:50:00,286.31,286.74,286.14,286.74,1126.0,286.31,286.74,286.14,286.74,1126.0
2025-01-16 10:55:00,286.74,287.34,286.62,286.89,2063.0,286.74,287.34,286.62,286.89,2063.0
2025-01-16 11:00:00,286.9,287.05,286.71,286.79,2821.0,286.9,287.05,286.71,286.79,2821.0
2025-01-16 11:05:00,286.96,286.96,286.81,286.81,200.0,286.96,286.96,286.81,286.81,200.0
2025-01-16 11:10:00,286.84,287.2,286.63,286.97,4470.0,286.84,287.2,286.63,286.97,4470.0
2025-01-16 11:15:00,287.09,287.21,286.88,286.99,1550.0,287.09,287.21,286.88,286.99,1550.0
2025-01-16 11:20:00,287.03,287.29,287.0,287.16,1275.0,287.03,287.29,287.0,287.16,1275.0
2025-01-16 11:25:00,287.32,288.15,287.32,287.97,2207.0,287.32,288.15,287.32,287.97,2207.0
2025-01-16 11:30:00,287.95,288.03,287.63,288.01,1513.0,287.95,288.03,287.63,288.01,1513.0
2025-01-16 11:35:00,287.84,288.06,287.79,288.0,4354.0,287.84,288.06,287.79,288.0,4354.0
2025-01-16 11:40:00,287.87,287.87,287.26,287.26,2284.0,287.87,287.87,287.26,287.26,2284.0
2025-01-16 11:45:00,287.53,287.82,287.51,287.77,900.0,287.53,287.82,287.51,287.77,900.0
2025-01-16 11:50:00,287.86,287.96,287.6,287.61,2575.0,287.86,287.96,287.6,287.61,2575.0
2025-01-16 11:55:00,287.86,287.86,287.67,287.69,700.0,287.86,287.86,287.67,287.69,700.0
2025-01-16 12:00:00,287.71,287.86,287.53,287.83,6980.0,287.71,287.86,287.53,287.83,6980.0
2025-01-16 12:05:00,287.87,288.07,287.69,287.88,11199.0,287.87,288.07,287.69,287.88,11199.0
2025-01-16 12:10:00,287.85,289.0,287.85,289.0,23176.0,287.85,289.0,287.85,289.0,23176.0
2025-01-16 12:15:00,289.06,289.31,288.78,288.99,5407.0,289.06,289.31,288.78,288.99,5407.0
2025-01-16 12:20:00,288.71,288.85,288.43,288.72,3366.0,288.71,288.85,288.43,288.72,3366.0
2025-01-16 12:25:00,288.78,288.89,288.78,288.88,500.0,288.78,288.89,288.78,288.88,500.0
2025-01-16 12:30:00,288.86,288.91,288.56,288.56,2529.0,288.86,288.91,288.56,288.56,2529.0
2025-01-16 12:35:00,288.54,288.54,287.92,288.08,1300.0,288.54,288.54,287.92,288.08,1300.0
2025-01-16 12:40:00,288.11,288.11,287.49,288.1,6780.0,288.11,288.11,287.49,288.1,6780.0
2025-01-16 12:45:00,288.2,288.22,288.12,288.18,1104.0,288.2,288.22,288.12,288.18,1104.0
2025-01-16 12:50:00,288.04,288.42,287.74,287.92,1845.0,288.04,288.42,287.74,287.92,1845.0
2025-01-16 12:55:00,287.97,288.13,287.91,288.09,730.0,287.97,288.13,287.91,288.09,730.0
2025-01-16 13:00:00,288.09,288.31,287.91,288.31,2211.0,288.09,288.31,287.91,288.31,2211.0
2025-01-16 13:05:00,288.42,288.42,288.34,288.42,300.0,288.42,288.42,288.34,288.42,300.0
2025-01-16 13:10:00,288.42,288.42,288.21,288.42,4285.0,288.42,288.42,288.21,288.42,4285.0
2025-01-16 13:15:00,288.31,288.48,288.31,288.48,712.0,288.31,288.48,288.31,288.48,712.0
2025-01-16 13:20:00,288.46,288.71,288.46,288.49,3128.0,288.46,288.71,288.46,288.49,3128.0
2025-01-16 13:25:00,288.62,288.65,288.22,288.22,3352.0,288.62,288.65,288.22,288.22,3352.0
2025-01-16 13:30:00,288.18,288.73,288.05,288.5,1489.0,288.18,288.73,288.05,288.5,1489.0
2025-01-16 13:35:00,288.53,288.53,288.52,288.52,300.0,288.53,288.53,288.52,288.52,300.0
2025-01-16 13:40:00,288.51,288.62,288.34,288.46,2426.0,288.51,288.62,288.34,288.46,2426.0
2025-01-16 13:45:00,288.35,288.35,287.64,287.65,1265.0,288.35,288.35,287.64,287.65,1265.0
2025-01-16 13:50:00,287.56,288.0,287.38,288.0,3086.0,287.56,288.0,287.38,288.0,3086.0
2025-01-16 13:55:00,287.71,287.71,287.39,287.39,800.0,287.71,287.71,287.39,287.39,800.0
2025-01-16 14:00:00,287.63,287.63,287.32,287.62,900.0,287.63,287.63,287.32,287.62,900.0
2025-01-16 14:05:00,287.62,287.85,287.53,287.85,1500.0,287.62,287.85,287.53,287.85,1500.0
2025-01-16 14:10:00,288.0,288.15,287.75,288.15,1500.0,288.0,288.15,287.75,288.15,1500.0
2025-01-16 14:15:00,288.15,288.15,287.91,287.94,1300.0,288.15,288.15,287.91,287.94,1300.0
2025-01-16 14:20:00,287.88,288.15,287.6,287.68,2738.0,287.88,288.15,287.6,287.68,2738.0
2025-01-16 14:25:00,287.78,288.15,287.68,288.15,2349.0,287.78,288.15,287.68,288.15,2349.0
2025-01-16 14:30:00,287.97,288.21,287.97,288.16,1651.0,287.97,288.21,287.97,288.16,1651.0
2025-01-16 14:35:00,288.22,288.35,288.07,288.35,5386.0,288.22,288.35,288.07,288.35,5386.0
2025-01-16 14:40:00,288.25,288.37,288.25,288.37,988.0,288.25,288.37,288.25,288.37,988.0
2025-01-16 14:45:00,288.37,288.57,288.33,288.57,2064.0,288.37,288.57,288.33,288.57,2064.0
2025-01-16 14:50:00,288.64,288.87,288.56,288.63,4205.0,288.64,288.87,288.56,288.63,4205.0
2025-01-16 14:55:00,288.65,288.9,288.56,288.8,1125.0,288.65,288.9,288.56,288.8,1125.0
2025-01-16 15:00:00,288.81,288.91,288.69,288.78,2997.0,288.81,288.91,288.69,288.78,2997.0
2025-01-16 15:05:00,288.9,289.22,288.9,289.11,4323.0,288.9,289.22,288.9,289.11,4323.0
2025-01-16 15:10:00,289.08,289.08,288.85,288.91,2329.0,289.08,289.08,288.85,288.91,2329.0
2025-01-16 15:15:00,288.99,289.44,288.95,289.36,4803.0,288.99,289.44,288.95,289.36,4803.0
2025-01-16 15:20:00,289.48,289.48,289.13,289.13,5884.0,289.48,289.48,289.13,289.13,5884.0
2025-01-16 15:25:00,289.19,289.33,288.9,288.93,3619.0,289.19,289.33,288.9,288.93,3619.0
2025-01-16 15:30:00,289.09,289.34,289.08,289.34,2543.0,289.09,289.34,289.08,289.34,2543.0
2025-01-16 15:35:00,289.3,289.73,289.29,289.4,6074.0,289.3,289.73,289.29,289.4,6074.0
2025-01-16 15:40:00,289.37,289.82,289.33,289.72,5613.0,289.37,289.82,289.33,289.72,5613.0
2025-01-16 15:45:00,289.67,290.0,289.65,289.9,5300.0,289.67,290.0,289.65,289.9,5300.0
2025-01-16 15:50:00,290.0,290.78,289.67,289.69,16901.0,290.0,290.78,289.67,289.69,16901.0
2025-01-16 15:55:00,289.67,289.75,288.76,289.35,81084.0,289.67,289.75,288.76,289.35,81084.0
2025-01-17 09:30:00,293.37,293.53,291.15,293.0,6969.0,293.37,293.53,291.15,293.0,6969.0
2025-01-17 09:35:00,292.43,292.43,291.43,291.43,1000.0,292.43,292.43,291.43,291.43,1000.0
2025-01-17 09:40:00,291.43,291.81,291.13,291.13,640.0,291.43,291.81,291.13,291.13,640.0
2025-01-17 09:45:00,291.13,291.13,291.13,291.13,0.0,291.13,291.13,291.13,291.13,0.0
2025-01-17 09:50:00,291.13,291.13,291.13,291.13,250.0,291.13,291.13,291.13,291.13,250.0
2025-01-17 09:55:00,290.74,291.2,290.27,291.19,1900.0,290.74,291.2,290.27,291.19,1900.0
2025-01-17 10:00:00,290.9,291.65,290.76,291.19,1200.0,290.9,291.65,290.76,291.19,1200.0
2025-01-17 10:05:00,291.34,291.34,289.95,290.56,949.0,291.34,291.34,289.95,290.56,949.0
2025-01-17 10:10:00,290.06,290.06,290.06,290.06,200.0,290.06,290.06,290.06,290.06,200.0
2025-01-17 10:15:00,289.85,290.18,289.85,289.86,300.0,289.85,290.18,289.85,289.86,300.0
2025-01-17 10:20:00,290.34,290.34,289.51,289.75,1078.0,290.34,290.34,289.51,289.75,1078.0
2025-01-17 10:25:00,289.43,290.19,289.13,289.62,2033.0,289.43,290.19,289.13,289.62,2033.0
2025-01-17 10:30:00,290.34,291.02,289.87,291.01,1709.0,290.34,291.02,289.87,291.01,1709.0
2025-01-17 10:35:00,290.23,290.23,289.65,289.79,1025.0,290.23,290.23,289.65,289.79,1025.0
2025-01-17 10:40:00,290.2,291.6,290.08,291.6,500.0,290.2,291.6,290.08,291.6,500.0
2025-01-17 10:45:00,291.02,291.83,290.77,290.91,1208.0,291.02,291.83,290.77,290.91,1208.0
2025-01-17 10:50:00,290.87,290.9,290.86,290.9,200.0,290.87,290.9,290.86,290.9,200.0
2025-01-17 10:55:00,290.7,290.7,290.5,290.5,702.0,290.7,290.7,290.5,290.5,702.0
2025-01-17 11:00:00,290.93,291.32,290.93,291.32,400.0,290.93,291.32,290.93,291.32,400.0
2025-01-17 11:05:00,290.72,291.32,290.13,290.66,9630.0,290.72,291.32,290.13,290.66,9630.0
2025-01-17 11:10:00,290.66,290.99,290.56,290.99,600.0,290.66,290.99,290.56,290.99,600.0
2025-01-17 11:15:00,290.99,291.19,290.99,291.13,800.0,290.99,291.19,290.99,291.13,800.0
2025-01-17 11:20:00,290.98,290.98,290.9,290.98,400.0,290.98,290.98,290.9,290.98,400.0
2025-01-17 11:25:00,290.82,290.98,290.82,290.98,200.0,290.82,290.98,290.82,290.98,200.0
2025-01-17 11:30:00,290.8,291.77,290.4,291.77,21907.0,290.8,291.77,290.4,291.77,21907.0
2025-01-17 11:35:00,291.74,292.57,291.74,292.11,2840.0,291.74,292.57,291.74,292.11,2840.0
2025-01-17 11:40:00,291.99,292.99,291.95,292.85,7787.0,291.99,292.99,291.95,292.85,7787.0
2025-01-17 11:45:00,292.99,292.99,292.12,292.66,2036.0,292.99,292.99,292.12,292.66,2036.0
2025-01-17 11:50:00,292.47,292.79,292.47,292.5,500.0,292.47,292.79,292.47,292.5,500.0
2025-01-17 11:55:00,292.35,292.54,291.56,292.05,2432.0,292.35,292.54,291.56,292.05,2432.0
2025-01-17 12:00:00,291.63,292.1,291.62,292.08,600.0,291.63,292.1,291.62,292.08,600.0
2025-01-17 12:05:00,291.84,291.84,291.59,291.65,400.0,291.84,291.84,291.59,291.65,400.0
2025-01-17 12:10:00,291.78,292.79,291.78,292.79,1372.0,291.78,292.79,291.78,292.79,1372.0
2025-01-17 12:15:00,292.31,292.79,292.31,292.79,400.0,292.31,292.79,292.31,292.79,400.0
2025-01-17 12:20:00,292.79,292.79,292.55,292.55,300.0,292.79,292.79,292.55,292.55,300.0
2025-01-17 12:25:00,292.73,292.79,292.45,292.45,400.0,292.73,292.79,292.45,292.45,400.0
2025-01-17 12:30:00,292.79,292.79,292.53,292.57,300.0,292.79,292.79,292.53,292.57,300.0
2025-01-17 12:35:00,292.35,292.38,291.57,291.58,3623.0,292.35,292.38,291.57,291.58,3623.0
2025-01-17 12:40:00,291.54,291.67,291.54,291.61,850.0,291.54,291.67,291.54,291.61,850.0
2025-01-17 12:45:00,291.39,291.8,291.39,291.8,600.0,291.39,291.8,291.39,291.8,600.0
2025-01-17 12:50:00,291.66,291.74,291.39,291.39,600.0,291.66,291.74,291.39,291.39,600.0
2025-01-17 12:55:00,291.15,291.19,291.13,291.19,300.0,291.15,291.19,291.13,291.19,300.0
2025-01-17 13:00:00,291.47,291.47,291.28,291.29,724.0,291.47,291.47,291.28,291.29,724.0
2025-01-17 13:05:00,291.3,291.38,291.2,291.21,702.0,291.3,291.38,291.2,291.21,702.0
2025-01-17 13:10:00,291.21,291.86,291.21,291.86,808.0,291.21,291.86,291.21,291.86,808.0
2025-01-17 13:15:00,291.65,291.74,291.65,291.74,200.0,291.65,291.74,291.65,291.74,200.0
2025-01-17 13:20:00,291.55,291.85,291.53,291.75,618.0,291.55,291.85,291.53,291.75,618.0
2025-01-17 13:25:00,291.59,291.83,291.3,291.3,1900.0,291.59,291.83,291.3,291.3,1900.0
2025-01-17 13:30:00,291.26,291.33,291.19,291.33,300.0,291.26,291.33,291.19,291.33,300.0
2025-01-17 13:35:00,291.37,291.76,291.31,291.75,2123.0,291.37,291.76,291.31,291.75,2123.0
2025-01-17 13:40:00,291.65,291.65,291.62,291.63,300.0,291.65,291.65,291.62,291.63,300.0
2025-01-17 13:45:00,291.62,291.79,291.62,291.62,400.0,291.62,291.79,291.62,291.62,400.0
2025-01-17 13:50:00,291.38,291.38,291.38,291.38,300.0,291.38,291.38,291.38,291.38,300.0
2025-01-17 13:55:00,291.27,291.4,291.08,291.4,1054.0,291.27,291.4,291.08,291.4,1054.0
2025-01-17 14:00:00,291.22,291.22,291.12,291.12,500.0,291.22,291.22,291.12,291.12,500.0
2025-01-17 14:05:00,291.19,291.79,291.01,291.79,2170.0,291.19,291.79,291.01,291.79,2170.0
2025-01-17 14:10:00,292.0,292.11,291.96,292.11,407.0,292.0,292.11,291.96,292.11,407.0
2025-01-17 14:15:00,292.11,292.29,291.86,291.92,803.0,292.11,292.29,291.86,291.92,803.0
2025-01-17 14:20:00,291.95,292.0,291.73,291.97,1300.0,291.95,292.0,291.73,291.97,1300.0
2025-01-17 14:25:00,291.76,291.84,291.58,291.58,1000.0,291.76,291.84,291.58,291.58,1000.0
2025-01-17 14:30:00,291.61,291.75,291.57,291.75,800.0,291.61,291.75,291.57,291.75,800.0
2025-01-17 14:35:00,291.6,291.73,291.16,291.38,2952.0,291.6,291.73,291.16,291.38,2952.0
2025-01-17 14:40:00,291.38,291.57,291.14,291.14,1430.0,291.38,291.57,291.14,291.14,1430.0
2025-01-17 14:45:00,291.39,291.76,291.38,291.49,2101.0,291.39,291.76,291.38,291.49,2101.0
2025-01-17 14:50:00,291.63,291.65,291.49,291.52,800.0,291.63,291.65,291.49,291.52,800.0
2025-01-17 14:55:00,291.45,291.51,291.25,291.42,1941.0,291.45,291.51,291.25,291.42,1941.0
2025-01-17 15:00:00,291.19,291.42,290.95,291.28,2710.0,291.19,291.42,290.95,291.28,2710.0
2025-01-17 15:05:00,291.45,291.61,291.36,291.61,2879.0,291.45,291.61,291.36,291.61,2879.0
2025-01-17 15:10:00,291.74,291.99,291.71,291.99,700.0,291.74,291.99,291.71,291.99,700.0
2025-01-17 15:15:00,292.11,292.11,291.75,291.75,300.0,292.11,292.11,291.75,291.75,300.0
2025-01-17 15:20:00,291.84,292.01,291.63,291.71,1700.0,291.84,292.01,291.63,291.71,1700.0
2025-01-17 15:25:00,291.71,291.71,291.46,291.46,1938.0,291.71,291.71,291.46,291.46,1938.0
2025-01-17 15:30:00,291.57,291.57,291.46,291.5,800.0,291.57,291.57,291.46,291.5,800.0
2025-01-17 15:35:00,291.5,291.5,291.2,291.32,2200.0,291.5,291.5,291.2,291.32,2200.0
2025-01-17 15:40:00,291.31,291.47,291.15,291.45,3515.0,291.31,291.47,291.15,291.45,3515.0
2025-01-17 15:45:00,291.45,291.45,291.07,291.17,3525.0,291.45,291.45,291.07,291.17,3525.0
2025-01-17 15:50:00,291.06,291.17,290.68,290.9,7265.0,291.06,291.17,290.68,290.9,7265.0
2025-01-17 15:55:00,290.96,290.96,290.32,290.32,33298.0,290.96,290.96,290.32,290.32,33298.0
2025-01-21 09:30:00,294.02,294.34,292.25,292.31,12430.0,294.02,294.34,292.25,292.31,12430.0
2025-01-21 09:35:00,291.67,291.83,290.66,291.34,3026.0,291.67,291.83,290.66,291.34,3026.0
2025-01-21 09:40:00,291.82,292.76,291.51,292.56,6942.0,291.82,292.76,291.51,292.56,6942.0
2025-01-21 09:45:00,292.65,292.87,291.84,292.51,5849.0,292.65,292.87,291.84,292.51,5849.0
2025-01-21 09:50:00,291.96,292.91,291.52,291.94,5699.0,291.96,292.91,291.52,291.94,5699.0
2025-01-21 09:55:00,292.21,292.21,289.8,290.19,4510.0,292.21,292.21,289.8,290.19,4510.0
2025-01-21 10:00:00,290.31,290.31,288.88,288.89,8407.0,290.31,290.31,288.88,288.89,8407.0
2025-01-21 10:05:00,288.7,289.28,288.0,288.98,8657.0,288.7,289.28,288.0,288.98,8657.0
2025-01-21 10:10:00,289.46,289.46,288.15,288.6,4234.0,289.46,289.46,288.15,288.6,4234.0
2025-01-21 10:15:00,288.67,290.01,288.52,289.22,12039.0,288.67,290.01,288.52,289.22,12039.0
2025-01-21 10:20:00,289.18,289.44,288.53,288.53,3602.0,289.18,289.44,288.53,288.53,3602.0
2025-01-21 10:25:00,288.52,289.08,288.49,288.94,3956.0,288.52,289.08,288.49,288.94,3956.0
2025-01-21 10:30:00,288.51,289.94,288.17,289.32,4783.0,288.51,289.94,288.17,289.32,4783.0
2025-01-21 10:35:00,289.3,289.4,288.55,289.15,4742.0,289.3,289.4,288.55,289.15,4742.0
2025-01-21 10:40:00,288.92,289.44,288.91,289.1,4431.0,288.92,289.44,288.91,289.1,4431.0
2025-01-21 10:45:00,288.79,289.29,288.58,289.14,6076.0,288.79,289.29,288.58,289.14,6076.0
2025-01-21 10:50:00,289.19,289.36,287.86,287.86,6739.0,289.19,289.36,287.86,287.86,6739.0
2025-01-21 10:55:00,288.06,288.71,287.67,287.89,10195.0,288.06,288.71,287.67,287.89,10195.0
2025-01-21 11:00:00,288.07,288.08,287.01,287.84,3328.0,288.07,288.08,287.01,287.84,3328.0
2025-01-21 11:05:00,288.06,288.06,287.52,287.66,2091.0,288.06,288.06,287.52,287.66,2091.0
2025-01-21 11:10:00,287.69,287.69,287.19,287.35,4043.0,287.69,287.69,287.19,287.35,4043.0
2025-01-21 11:15:00,287.34,287.77,287.04,287.67,5506.0,287.34,287.77,287.04,287.67,5506.0
2025-01-21 11:20:00,287.47,287.47,286.28,286.28,2674.0,287.47,287.47,286.28,286.28,2674.0
2025-01-21 11:25:00,286.38,286.38,285.74,285.94,5386.0,286.38,286.38,285.74,285.94,5386.0
2025-01-21 11:30:00,285.68,286.23,285.63,285.8,8045.0,285.68,286.23,285.63,285.8,8045.0
2025-01-21 11:35:00,285.8,286.15,285.06,285.07,3405.0,285.8,286.15,285.06,285.07,3405.0
2025-01-21 11:40:00,285.07,285.41,285.0,285.13,8166.0,285.07,285.41,285.0,285.13,8166.0
2025-01-21 11:45:00,285.11,285.85,284.65,285.68,26028.0,285.11,285.85,284.65,285.68,26028.0
2025-01-21 11:50:00,285.42,285.54,284.74,285.09,5967.0,285.42,285.54,284.74,285.09,5967.0
2025-01-21 11:55:00,285.09,285.13,284.32,284.32,5272.0,285.09,285.13,284.32,284.32,5272.0
2025-01-21 12:00:00,283.97,284.26,283.89,284.13,7688.0,283.97,284.26,283.89,284.13,7688.0
2025-01-21 12:05:00,284.13,285.13,284.13,284.76,13970.0,284.13,285.13,284.13,284.76,13970.0
2025-01-21 12:10:00,284.77,284.86,284.3,284.31,1900.0,284.77,284.86,284.3,284.31,1900.0
2025-01-21 12:15:00,284.31,284.48,283.96,283.96,4184.0,284.31,284.48,283.96,283.96,4184.0
2025-01-21 12:20:00,283.88,284.46,283.59,284.46,5726.0,283.88,284.46,283.59,284.46,5726.0
2025-01-21 12:25:00,284.27,284.73,284.27,284.36,5441.0,284.27,284.73,284.27,284.36,5441.0
2025-01-21 12:30:00,284.37,284.49,284.05,284.06,4361.0,284.37,284.49,284.05,284.06,4361.0
2025-01-21 12:35:00,284.14,284.14,283.65,283.65,2702.0,284.14,284.14,283.65,283.65,2702.0
2025-01-21 12:40:00,283.65,284.39,283.65,284.31,3169.0,283.65,284.39,283.65,284.31,3169.0
2025-01-21 12:45:00,284.32,284.35,284.32,284.35,400.0,284.32,284.35,284.32,284.35,400.0
2025-01-21 12:50:00,284.34,284.53,283.95,284.34,21416.0,284.34,284.53,283.95,284.34,21416.0
2025-01-21 12:55:00,284.23,284.4,283.7,284.39,6547.0,284.23,284.4,283.7,284.39,6547.0
2025-01-21 13:00:00,284.35,284.62,283.97,284.62,1300.0,284.35,284.62,283.97,284.62,1300.0
2025-01-21 13:05:00,284.37,284.41,284.12,284.41,3330.0,284.37,284.41,284.12,284.41,3330.0
2025-01-21 13:10:00,284.41,284.41,283.59,283.59,5635.0,284.41,284.41,283.59,283.59,5635.0
2025-01-21 13:15:00,283.59,283.68,283.24,283.56,1300.0,283.59,283.68,283.24,283.56,1300.0
2025-01-21 13:20:00,283.55,284.25,283.54,284.02,4594.0,283.55,284.25,283.54,284.02,4594.0
2025-01-21 13:25:00,283.81,284.07,283.6,283.87,4397.0,283.81,284.07,283.6,283.87,4397.0
2025-01-21 13:30:00,283.88,284.01,283.58,283.99,2053.0,283.88,284.01,283.58,283.99,2053.0
2025-01-21 13:35:00,283.81,284.05,283.81,283.96,625.0,283.81,284.05,283.81,283.96,625.0
2025-01-21 13:40:00,284.0,284.01,283.63,283.91,3224.0,284.0,284.01,283.63,283.91,3224.0
2025-01-21 13:45:00,284.12,284.12,284.0,284.02,600.0,284.12,284.12,284.0,284.02,600.0
2025-01-21 13:50:00,283.8,283.91,283.77,283.91,407.0,283.8,283.91,283.77,283.91,407.0
2025-01-21 13:55:00,283.98,284.04,283.64,283.72,3622.0,283.98,284.04,283.64,283.72,3622.0
2025-01-21 14:00:00,283.71,284.73,283.71,284.73,6757.0,283.71,284.73,283.71,284.73,6757.0
2025-01-21 14:05:00,284.68,285.07,284.66,285.01,3995.0,284.68,285.07,284.66,285.01,3995.0
2025-01-21 14:10:00,285.07,285.68,285.0,285.46,5306.0,285.07,285.68,285.0,285.46,5306.0
2025-01-21 14:15:00,285.44,285.49,285.43,285.47,1055.0,285.44,285.49,285.43,285.47,1055.0
2025-01-21 14:20:00,285.54,285.54,285.06,285.06,1269.0,285.54,285.54,285.06,285.06,1269.0
2025-01-21 14:25:00,285.19,287.01,285.17,286.64,12248.0,285.19,287.01,285.17,286.64,12248.0
2025-01-21 14:30:00,286.16,286.16,285.64,285.91,1500.0,286.16,286.16,285.64,285.91,1500.0
2025-01-21 14:35:00,285.84,285.92,285.36,285.38,2744.0,285.84,285.92,285.36,285.38,2744.0
2025-01-21 14:40:00,285.54,286.01,285.36,285.96,4328.0,285.54,286.01,285.36,285.96,4328.0
2025-01-21 14:45:00,285.98,286.29,285.9,286.06,2171.0,285.98,286.29,285.9,286.06,2171.0
2025-01-21 14:50:00,286.07,286.13,285.7,286.01,1304.0,286.07,286.13,285.7,286.01,1304.0
2025-01-21 14:55:00,285.99,286.76,285.58,286.74,7699.0,285.99,286.76,285.58,286.74,7699.0
2025-01-21 15:00:00,286.65,286.65,286.12,286.3,2400.0,286.65,286.65,286.12,286.3,2400.0
2025-01-21 15:05:00,286.27,286.37,286.13,286.13,1960.0,286.27,286.37,286.13,286.13,1960.0
2025-01-21 15:10:00,286.59,286.86,286.37,286.66,4520.0,286.59,286.86,286.37,286.66,4520.0
2025-01-21 15:15:00,286.71,286.78,286.44,286.76,6290.0,286.71,286.78,286.44,286.76,6290.0
2025-01-21 15:20:00,286.76,287.55,286.76,287.41,4926.0,286.76,287.55,286.76,287.41,4926.0
2025-01-21 15:25:00,287.73,288.51,287.73,288.17,2203.0,287.73,288.51,287.73,288.17,2203.0
2025-01-21 15:30:00,288.43,288.43,288.1,288.24,4385.0,288.43,288.43,288.1,288.24,4385.0
2025-01-21 15:35:00,288.18,288.35,287.81,288.35,5456.0,288.18,288.35,287.81,288.35,5456.0
2025-01-21 15:40:00,288.34,288.96,288.34,288.91,5020.0,288.34,288.96,288.34,288.91,5020.0
2025-01-21 15:45:00,289.02,289.33,288.77,288.95,11264.0,289.02,289.33,288.77,288.95,11264.0
2025-01-21 15:50:00,289.28,289.9,289.21,289.9,9771.0,289.28,289.9,289.21,289.9,9771.0
2025-01-21 15:55:00,289.91,290.19,289.05,289.53,86960.0,289.91,290.19,289.05,289.53,86960.0
2025-01-22 09:30:00,289.6,289.98,287.84,287.84,2056.0,289.6,289.98,287.84,287.84,2056.0
2025-01-22 09:35:00,288.64,288.65,287.4,287.4,1566.0,288.64,288.65,287.4,287.4,1566.0
2025-01-22 09:40:00,286.85,287.3,286.2,287.3,800.0,286.85,287.3,286.2,287.3,800.0
2025-01-22 09:45:00,287.3,288.5,287.05,287.77,4241.0,287.3,288.5,287.05,287.77,4241.0
2025-01-22 09:50:00,286.96,287.12,285.3,285.3,1541.0,286.96,287.12,285.3,285.3,1541.0
2025-01-22 09:55:00,285.3,286.91,285.3,286.75,2466.0,285.3,286.91,285.3,286.75,2466.0
2025-01-22 10:00:00,286.62,287.03,286.62,286.95,902.0,286.62,287.03,286.62,286.95,902.0
2025-01-22 10:05:00,286.96,288.96,286.95,287.97,1530.0,286.96,288.96,286.95,287.97,1530.0
2025-01-22 10:10:00,288.57,288.57,287.36,287.57,2164.0,288.57,288.57,287.36,287.57,2164.0
2025-01-22 10:15:00,287.94,288.49,287.94,288.06,4029.0,287.94,288.49,287.94,288.06,4029.0
2025-01-22 10:20:00,288.01,288.09,287.38,288.09,1200.0,288.01,288.09,287.38,288.09,1200.0
2025-01-22 10:25:00,288.08,288.15,287.38,288.15,773.0,288.08,288.15,287.38,288.15,773.0
2025-01-22 10:30:00,287.38,287.67,287.2,287.67,2287.0,287.38,287.67,287.2,287.67,2287.0
2025-01-22 10:35:00,287.67,287.83,287.18,287.18,2775.0,287.67,287.83,287.18,287.18,2775.0
2025-01-22 10:40:00,287.65,287.69,287.2,287.41,1700.0,287.65,287.69,287.2,287.41,1700.0
2025-01-22 10:45:00,287.7,287.73,287.32,287.32,750.0,287.7,287.73,287.32,287.32,750.0
2025-01-22 10:50:00,287.33,287.81,287.33,287.76,3095.0,287.33,287.81,287.33,287.76,3095.0
2025-01-22 10:55:00,287.78,287.78,287.35,287.41,1508.0,287.78,287.78,287.35,287.41,1508.0
2025-01-22 11:00:00,287.33,287.5,287.2,287.22,2275.0,287.33,287.5,287.2,287.22,2275.0
2025-01-22 11:05:00,287.61,288.87,287.36,288.87,8407.0,287.61,288.87,287.36,288.87,8407.0
2025-01-22 11:10:00,288.98,289.06,287.68,287.68,2543.0,288.98,289.06,287.68,287.68,2543.0
2025-01-22 11:15:00,287.64,288.03,287.64,287.86,800.0,287.64,288.03,287.64,287.86,800.0
2025-01-22 11:20:00,287.97,288.38,287.79,288.06,2615.0,287.97,288.38,287.79,288.06,2615.0
2025-01-22 11:25:00,288.09,288.38,287.85,288.1,3273.0,288.09,288.38,287.85,288.1,3273.0
2025-01-22 11:30:00,288.06,288.25,287.66,287.66,1892.0,288.06,288.25,287.66,287.66,1892.0
2025-01-22 11:35:00,287.57,288.1,287.57,287.94,1319.0,287.57,288.1,287.57,287.94,1319.0
2025-01-22 11:40:00,288.09,288.17,287.95,288.17,800.0,288.09,288.17,287.95,288.17,800.0
2025-01-22 11:45:00,288.03,288.22,287.9,287.9,1324.0,288.03,288.22,287.9,287.9,1324.0
2025-01-22 11:50:00,287.93,288.96,287.82,288.96,10140.0,287.93,288.96,287.82,288.96,10140.0
2025-01-22 11:55:00,288.88,289.09,288.4,288.4,2645.0,288.88,289.09,288.4,288.4,2645.0
2025-01-22 12:00:00,288.39,288.42,287.97,287.97,1100.0,288.39,288.42,287.97,287.97,1100.0
2025-01-22 12:05:00,288.36,289.64,288.29,288.69,11897.0,288.36,289.64,288.29,288.69,11897.0
2025-01-22 12:10:00,288.7,288.98,288.29,288.75,5243.0,288.7,288.98,288.29,288.75,5243.0
2025-01-22 12:15:00,288.71,288.9,288.62,288.71,4170.0,288.71,288.9,288.62,288.71,4170.0
2025-01-22 12:20:00,288.73,288.83,288.4,288.41,2571.0,288.73,288.83,288.4,288.41,2571.0
2025-01-22 12:25:00,288.38,288.53,288.3,288.31,2296.0,288.38,288.53,288.3,288.31,2296.0
2025-01-22 12:30:00,288.31,288.77,288.25,288.44,4690.0,288.31,288.77,288.25,288.44,4690.0
2025-01-22 12:35:00,288.43,288.43,288.43,288.43,100.0,288.43,288.43,288.43,288.43,100.0
2025-01-22 12:40:00,288.44,288.44,287.95,287.95,1464.0,288.44,288.44,287.95,287.95,1464.0
2025-01-22 12:45:00,287.95,287.95,287.95,287.95,0.0,287.95,287.95,287.95,287.95,0.0
2025-01-22 12:50:00,287.77,287.95,287.7,287.7,1184.0,287.77,287.95,287.7,287.7,1184.0
2025-01-22 12:55:00,287.85,287.99,287.59,287.89,10756.0,287.85,287.99,287.59,287.89,10756.0
2025-01-22 13:00:00,287.66,287.66,287.64,287.64,220.0,287.66,287.66,287.64,287.64,220.0
2025-01-22 13:05:00,287.84,287.93,287.68,287.82,1800.0,287.84,287.93,287.68,287.82,1800.0
2025-01-22 13:10:00,287.83,287.89,287.55,287.75,1598.0,287.83,287.89,287.55,287.75,1598.0
2025-01-22 13:15:00,287.85,288.11,287.44,287.44,4254.0,287.85,288.11,287.44,287.44,4254.0
2025-01-22 13:20:00,287.93,288.31,287.7,288.16,4586.0,287.93,288.31,287.7,288.16,4586.0
2025-01-22 13:25:00,288.11,288.11,287.39,287.39,1877.0,288.11,288.11,287.39,287.39,1877.0
2025-01-22 13:30:00,287.47,287.55,287.39,287.51,2188.0,287.47,287.55,287.39,287.51,2188.0
2025-01-22 13:35:00,287.52,287.85,287.37,287.72,1951.0,287.52,287.85,287.37,287.72,1951.0
2025-01-22 13:40:00,288.02,288.02,288.02,288.02,100.0,288.02,288.02,288.02,288.02,100.0
2025-01-22 13:45:00,287.84,287.84,287.51,287.55,500.0,287.84,287.84,287.51,287.55,500.0
2025-01-22 13:50:00,287.51,287.51,287.18,287.18,1135.0,287.51,287.51,287.18,287.18,1135.0
2025-01-22 13:55:00,287.17,287.23,286.52,286.93,19594.0,287.17,287.23,286.52,286.93,19594.0
2025-01-22 14:00:00,286.93,287.29,286.92,287.17,3297.0,286.93,287.29,286.92,287.17,3297.0
2025-01-22 14:05:00,287.17,287.69,287.1,287.56,5604.0,287.17,287.69,287.1,287.56,5604.0
2025-01-22 14:10:00,287.72,287.76,287.63,287.63,1400.0,287.72,287.76,287.63,287.63,1400.0
2025-01-22 14:15:00,287.61,287.91,287.61,287.9,1000.0,287.61,287.91,287.61,287.9,1000.0
2025-01-22 14:20:00,287.66,287.83,287.4,287.64,3582.0,287.66,287.83,287.4,287.64,3582.0
2025-01-22 14:25:00,287.61,287.74,287.49,287.57,1200.0,287.61,287.74,287.49,287.57,1200.0
2025-01-22 14:30:00,287.55,287.67,287.42,287.45,4136.0,287.55,287.67,287.42,287.45,4136.0
2025-01-22 14:35:00,287.32,287.56,287.31,287.32,1104.0,287.32,287.56,287.31,287.32,1104.0
2025-01-22 14:40:00,287.34,287.48,287.22,287.22,1121.0,287.34,287.48,287.22,287.22,1121.0
2025-01-22 14:45:00,287.3,287.64,287.3,287.52,4558.0,287.3,287.64,287.3,287.52,4558.0
2025-01-22 14:50:00,287.46,287.91,287.33,287.91,5357.0,287.46,287.91,287.33,287.91,5357.0
2025-01-22 14:55:00,287.67,287.79,287.58,287.69,2500.0,287.67,287.79,287.58,287.69,2500.0
2025-01-22 15:00:00,287.92,288.14,287.68,287.75,1281.0,287.92,288.14,287.68,287.75,1281.0
2025-01-22 15:05:00,287.72,287.72,287.71,287.72,100.0,287.72,287.72,287.71,287.72,100.0
2025-01-22 15:10:00,287.73,288.89,287.73,288.49,8376.0,287.73,288.89,287.73,288.49,8376.0
2025-01-22 15:15:00,288.48,288.69,288.37,288.45,1525.0,288.48,288.69,288.37,288.45,1525.0
2025-01-22 15:20:00,288.46,288.56,288.07,288.17,3202.0,288.46,288.56,288.07,288.17,3202.0
2025-01-22 15:25:00,288.1,288.42,288.0,288.22,1689.0,288.1,288.42,288.0,288.22,1689.0
2025-01-22 15:30:00,288.22,288.77,288.21,288.6,1367.0,288.22,288.77,288.21,288.6,1367.0
2025-01-22 15:35:00,288.62,288.72,288.23,288.69,6980.0,288.62,288.72,288.23,288.69,6980.0
2025-01-22 15:40:00,288.68,288.89,288.53,288.8,4588.0,288.68,288.89,288.53,288.8,4588.0
2025-01-22 15:45:00,288.8,288.8,288.17,288.29,5864.0,288.8,288.8,288.17,288.29,5864.0
2025-01-22 15:50:00,288.29,288.39,288.03,288.21,9037.0,288.29,288.39,288.03,288.21,9037.0
2025-01-22 15:55:00,288.22,289.09,288.02,289.04,39562.0,288.22,289.09,288.02,289.04,39562.0
2025-01-23 09:30:00,288.78,290.25,287.35,290.0,12520.0,288.78,290.25,287.35,290.0,12520.0
2025-01-23 09:35:00,290.81,291.84,290.43,291.14,11687.0,290.81,291.84,290.43,291.14,11687.0
2025-01-23 09:40:00,290.8,293.96,290.8,293.65,47683.0,290.8,293.96,290.8,293.65,47683.0
2025-01-23 09:45:00,293.17,295.42,290.62,292.4,32182.0,293.17,295.42,290.62,292.4,32182.0
2025-01-23 09:50:00,292.65,293.67,292.02,292.96,7871.0,292.65,293.67,292.02,292.96,7871.0
2025-01-23 09:55:00,292.97,293.8,291.91,292.64,6415.0,292.97,293.8,291.91,292.64,6415.0
2025-01-23 10:00:00,292.26,292.5,290.63,291.0,6889.0,292.26,292.5,290.63,291.0,6889.0
2025-01-23 10:05:00,291.63,293.07,291.63,293.0,6538.0,291.63,293.07,291.63,293.0,6538.0
2025-01-23 10:10:00,292.91,293.55,291.66,291.66,5568.0,292.91,293.55,291.66,291.66,5568.0
2025-01-23 10:15:00,291.9,291.93,291.34,291.64,1997.0,291.9,291.93,291.34,291.64,1997.0
2025-01-23 10:20:00,291.97,292.97,291.96,292.56,3878.0,291.97,292.97,291.96,292.56,3878.0
2025-01-23 10:25:00,292.57,292.82,292.25,292.25,6213.0,292.57,292.82,292.25,292.25,6213.0
2025-01-23 10:30:00,292.25,292.56,291.92,292.0,3605.0,292.25,292.56,291.92,292.0,3605.0
2025-01-23 10:35:00,291.71,292.44,291.71,292.08,2700.0,291.71,292.44,291.71,292.08,2700.0
2025-01-23 10:40:00,292.38,292.84,292.33,292.33,4715.0,292.38,292.84,292.33,292.33,4715.0
2025-01-23 10:45:00,292.55,293.34,292.43,292.45,8927.0,292.55,293.34,292.43,292.45,8927.0
2025-01-23 10:50:00,292.48,292.77,292.12,292.14,9831.0,292.48,292.77,292.12,292.14,9831.0
2025-01-23 10:55:00,292.01,292.25,292.01,292.03,800.0,292.01,292.25,292.01,292.03,800.0
2025-01-23 11:00:00,292.31,292.31,291.7,292.0,2123.0,292.31,292.31,291.7,292.0,2123.0
2025-01-23 11:05:00,291.9,292.17,291.74,292.06,2900.0,291.9,292.17,291.74,292.06,2900.0
2025-01-23 11:10:00,292.13,292.13,291.63,291.86,2595.0,292.13,292.13,291.63,291.86,2595.0
2025-01-23 11:15:00,291.86,292.54,291.81,292.51,13684.0,291.86,292.54,291.81,292.51,13684.0
2025-01-23 11:20:00,292.52,293.09,292.52,292.58,11608.0,292.52,293.09,292.52,292.58,11608.0
2025-01-23 11:25:00,292.07,292.37,292.03,292.05,901.0,292.07,292.37,292.03,292.05,901.0
2025-01-23 11:30:00,292.32,292.33,292.32,292.32,700.0,292.32,292.33,292.32,292.32,700.0
2025-01-23 11:35:00,291.95,292.22,291.52,291.75,4246.0,291.95,292.22,291.52,291.75,4246.0
2025-01-23 11:40:00,291.96,291.96,291.2,291.75,4874.0,291.96,291.96,291.2,291.75,4874.0
2025-01-23 11:45:00,291.79,292.02,291.55,291.62,1699.0,291.79,292.02,291.55,291.62,1699.0
2025-01-23 11:50:00,291.63,291.84,291.4,291.61,2227.0,291.63,291.84,291.4,291.61,2227.0
2025-01-23 11:55:00,291.62,291.63,291.38,291.46,1179.0,291.62,291.63,291.38,291.46,1179.0
2025-01-23 12:00:00,291.21,291.54,291.16,291.22,1500.0,291.21,291.54,291.16,291.22,1500.0
2025-01-23 12:05:00,291.22,291.25,291.21,291.22,500.0,291.22,291.25,291.21,291.22,500.0
2025-01-23 12:10:00,291.25,291.61,291.24,291.41,2104.0,291.25,291.61,291.24,291.41,2104.0
2025-01-23 12:15:00,291.22,291.4,290.7,290.94,6384.0,291.22,291.4,290.7,290.94,6384.0
2025-01-23 12:20:00,290.71,291.09,290.21,290.21,3603.0,290.71,291.09,290.21,290.21,3603.0
2025-01-23 12:25:00,290.31,290.35,290.22,290.22,600.0,290.31,290.35,290.22,290.22,600.0
2025-01-23 12:30:00,290.32,290.33,290.07,290.29,900.0,290.32,290.33,290.07,290.29,900.0
2025-01-23 12:35:00,290.29,290.33,290.07,290.07,1800.0,290.29,290.33,290.07,290.07,1800.0
2025-01-23 12:40:00,290.01,290.21,290.01,290.03,1600.0,290.01,290.21,290.01,290.03,1600.0
2025-01-23 12:45:00,290.21,290.21,289.25,289.97,6744.0,290.21,290.21,289.25,289.97,6744.0
2025-01-23 12:50:00,289.84,289.88,289.61,289.61,1600.0,289.84,289.88,289.61,289.61,1600.0
2025-01-23 12:55:00,289.84,291.33,289.66,290.96,9852.0,289.84,291.33,289.66,290.96,9852.0
2025-01-23 13:00:00,290.88,290.89,290.72,290.72,500.0,290.88,290.89,290.72,290.72,500.0
2025-01-23 13:05:00,290.78,291.35,290.78,291.16,2400.0,290.78,291.35,290.78,291.16,2400.0
2025-01-23 13:10:00,291.16,291.62,291.16,291.62,2300.0,291.16,291.62,291.16,291.62,2300.0
2025-01-23 13:15:00,291.5,291.94,291.42,291.94,1954.0,291.5,291.94,291.42,291.94,1954.0
2025-01-23 13:20:00,291.8,291.85,291.5,291.67,1137.0,291.8,291.85,291.5,291.67,1137.0
2025-01-23 13:25:00,291.7,291.71,291.48,291.48,900.0,291.7,291.71,291.48,291.48,900.0
2025-01-23 13:30:00,291.62,292.06,291.62,292.06,1789.0,291.62,292.06,291.62,292.06,1789.0
2025-01-23 13:35:00,291.72,291.8,291.56,291.57,1700.0,291.72,291.8,291.56,291.57,1700.0
2025-01-23 13:40:00,291.39,291.39,291.12,291.14,1747.0,291.39,291.39,291.12,291.14,1747.0
2025-01-23 13:45:00,291.31,291.32,290.84,290.92,3353.0,291.31,291.32,290.84,290.92,3353.0
2025-01-23 13:50:00,290.9,291.05,290.84,291.05,600.0,290.9,291.05,290.84,291.05,600.0
2025-01-23 13:55:00,291.01,291.1,290.85,291.1,1300.0,291.01,291.1,290.85,291.1,1300.0
2025-01-23 14:00:00,291.1,291.16,290.51,290.78,5100.0,291.1,291.16,290.51,290.78,5100.0
2025-01-23 14:05:00,290.78,290.79,290.54,290.7,1100.0,290.78,290.79,290.54,290.7,1100.0
2025-01-23 14:10:00,290.7,291.16,290.26,290.68,6822.0,290.7,291.16,290.26,290.68,6822.0
2025-01-23 14:15:00,290.68,290.69,290.39,290.65,1300.0,290.68,290.69,290.39,290.65,1300.0
2025-01-23 14:20:00,290.66,291.03,290.42,290.96,2573.0,290.66,291.03,290.42,290.96,2573.0
2025-01-23 14:25:00,291.02,291.19,290.77,291.0,1305.0,291.02,291.19,290.77,291.0,1305.0
2025-01-23 14:30:00,290.84,291.0,290.56,290.56,2700.0,290.84,291.0,290.56,290.56,2700.0
2025-01-23 14:35:00,290.81,290.82,290.22,290.46,2403.0,290.81,290.82,290.22,290.46,2403.0
2025-01-23 14:40:00,290.48,290.51,290.47,290.5,1300.0,290.48,290.51,290.47,290.5,1300.0
2025-01-23 14:45:00,290.51,290.64,290.51,290.57,1600.0,290.51,290.64,290.51,290.57,1600.0
2025-01-23 14:50:00,290.57,290.86,290.48,290.83,2800.0,290.57,290.86,290.48,290.83,2800.0
2025-01-23 14:55:00,290.85,291.34,290.77,290.8,3913.0,290.85,291.34,290.77,290.8,3913.0
2025-01-23 15:00:00,290.78,291.08,290.7,290.92,2815.0,290.78,291.08,290.7,290.92,2815.0
2025-01-23 15:05:00,290.93,291.47,290.93,291.31,3003.0,290.93,291.47,290.93,291.31,3003.0
2025-01-23 15:10:00,291.34,291.35,291.06,291.2,3518.0,291.34,291.35,291.06,291.2,3518.0
2025-01-23 15:15:00,291.23,291.66,291.1,291.66,7728.0,291.23,291.66,291.1,291.66,7728.0
2025-01-23 15:20:00,291.6,292.0,291.54,291.98,14012.0,291.6,292.0,291.54,291.98,14012.0
2025-01-23 15:25:00,291.79,291.82,291.09,291.09,7187.0,291.79,291.82,291.09,291.09,7187.0
2025-01-23 15:30:00,291.1,291.3,290.99,291.23,8290.0,291.1,291.3,290.99,291.23,8290.0
2025-01-23 15:35:00,291.14,291.22,290.92,291.13,6743.0,291.14,291.22,290.92,291.13,6743.0
2025-01-23 15:40:00,291.09,291.22,290.92,291.11,4660.0,291.09,291.22,290.92,291.11,4660.0
2025-01-23 15:45:00,291.11,291.45,291.0,291.25,5533.0,291.11,291.45,291.0,291.25,5533.0
2025-01-23 15:50:00,291.61,291.71,291.05,291.48,10140.0,291.61,291.71,291.05,291.48,10140.0
2025-01-23 15:55:00,291.48,292.32,291.27,291.93,73295.0,291.48,292.32,291.27,291.93,73295.0
2025-01-24 09:30:00,291.61,292.44,290.24,291.46,5039.0,291.61,292.44,290.24,291.46,5039.0
2025-01-24 09:35:00,291.58,291.58,289.51,289.51,1516.0,291.58,291.58,289.51,289.51,1516.0
2025-01-24 09:40:00,290.1,291.32,289.99,290.91,8412.0,290.1,291.32,289.99,290.91,8412.0
2025-01-24 09:45:00,290.92,291.37,290.23,290.43,6561.0,290.92,291.37,290.23,290.43,6561.0
2025-01-24 09:50:00,290.44,290.44,289.49,290.06,1042.0,290.44,290.44,289.49,290.06,1042.0
2025-01-24 09:55:00,290.71,291.42,290.53,290.57,6913.0,290.71,291.42,290.53,290.57,6913.0
2025-01-24 10:00:00,290.6,290.99,290.56,290.99,804.0,290.6,290.99,290.56,290.99,804.0
2025-01-24 10:05:00,290.8,291.48,290.79,291.36,1902.0,290.8,291.48,290.79,291.36,1902.0
2025-01-24 10:10:00,291.6,292.6,291.57,292.6,3595.0,291.6,292.6,291.57,292.6,3595.0
2025-01-24 10:15:00,292.25,293.17,292.25,292.66,7853.0,292.25,293.17,292.25,292.66,7853.0
2025-01-24 10:20:00,292.84,292.99,292.44,292.63,6911.0,292.84,292.99,292.44,292.63,6911.0
2025-01-24 10:25:00,292.71,292.71,292.37,292.49,952.0,292.71,292.71,292.37,292.49,952.0
2025-01-24 10:30:00,292.23,293.02,292.23,292.88,14619.0,292.23,293.02,292.23,292.88,14619.0
2025-01-24 10:35:00,292.88,294.22,292.88,294.05,6666.0,292.88,294.22,292.88,294.05,6666.0
2025-01-24 10:40:00,293.77,293.95,293.08,293.38,3824.0,293.77,293.95,293.08,293.38,3824.0
2025-01-24 10:45:00,293.7,293.74,293.53,293.74,6028.0,293.7,293.74,293.53,293.74,6028.0
2025-01-24 10:50:00,293.74,294.35,293.6,293.88,4001.0,293.74,294.35,293.6,293.88,4001.0
2025-01-24 10:55:00,293.78,293.78,293.21,293.64,500.0,293.78,293.78,293.21,293.64,500.0
2025-01-24 11:00:00,293.29,294.02,293.29,294.02,1089.0,293.29,294.02,293.29,294.02,1089.0
2025-01-24 11:05:00,294.04,294.05,293.77,294.05,2000.0,294.04,294.05,293.77,294.05,2000.0
2025-01-24 11:10:00,293.82,293.97,293.82,293.87,500.0,293.82,293.97,293.82,293.87,500.0
2025-01-24 11:15:00,293.9,293.97,293.68,293.76,1953.0,293.9,293.97,293.68,293.76,1953.0
2025-01-24 11:20:00,293.78,294.16,293.66,294.07,2547.0,293.78,294.16,293.66,294.07,2547.0
2025-01-24 11:25:00,294.45,294.72,294.3,294.52,1600.0,294.45,294.72,294.3,294.52,1600.0
2025-01-24 11:30:00,294.53,294.69,294.51,294.6,1500.0,294.53,294.69,294.51,294.6,1500.0
2025-01-24 11:35:00,294.51,294.55,294.39,294.44,1271.0,294.51,294.55,294.39,294.44,1271.0
2025-01-24 11:40:00,294.43,294.59,294.33,294.45,1917.0,294.43,294.59,294.33,294.45,1917.0
2025-01-24 11:45:00,294.37,294.38,294.17,294.32,1810.0,294.37,294.38,294.17,294.32,1810.0
2025-01-24 11:50:00,294.32,294.47,294.24,294.39,1300.0,294.32,294.47,294.24,294.39,1300.0
2025-01-24 11:55:00,294.26,294.28,293.41,293.41,2012.0,294.26,294.28,293.41,293.41,2012.0
2025-01-24 12:00:00,293.39,293.64,293.39,293.64,1330.0,293.39,293.64,293.39,293.64,1330.0
2025-01-24 12:05:00,293.98,294.13,293.81,293.81,1754.0,293.98,294.13,293.81,293.81,1754.0
2025-01-24 12:10:00,293.95,294.12,293.48,293.48,2246.0,293.95,294.12,293.48,293.48,2246.0
2025-01-24 12:15:00,293.26,294.0,293.14,293.71,1639.0,293.26,294.0,293.14,293.71,1639.0
2025-01-24 12:20:00,293.67,293.67,293.67,293.67,100.0,293.67,293.67,293.67,293.67,100.0
2025-01-24 12:25:00,293.61,293.68,293.34,293.34,920.0,293.61,293.68,293.34,293.34,920.0
2025-01-24 12:30:00,293.43,293.56,293.37,293.38,700.0,293.43,293.56,293.37,293.38,700.0
2025-01-24 12:35:00,293.45,293.56,293.29,293.29,781.0,293.45,293.56,293.29,293.29,781.0
2025-01-24 12:40:00,293.21,293.4,293.03,293.13,5410.0,293.21,293.4,293.03,293.13,5410.0
2025-01-24 12:45:00,293.19,293.85,293.1,293.71,4901.0,293.19,293.85,293.1,293.71,4901.0
2025-01-24 12:50:00,293.85,293.85,293.34,293.4,600.0,293.85,293.85,293.34,293.4,600.0
2025-01-24 12:55:00,293.23,293.23,292.81,292.83,717.0,293.23,293.23,292.81,292.83,717.0
2025-01-24 13:00:00,292.92,292.92,292.91,292.92,100.0,292.92,292.92,292.91,292.92,100.0
2025-01-24 13:05:00,293.17,293.43,293.05,293.28,852.0,293.17,293.43,293.05,293.28,852.0
2025-01-24 13:10:00,292.75,292.75,292.4,292.62,1034.0,292.75,292.75,292.4,292.62,1034.0
2025-01-24 13:15:00,292.36,292.36,292.36,292.36,100.0,292.36,292.36,292.36,292.36,100.0
2025-01-24 13:20:00,292.36,292.36,292.36,292.36,0.0,292.36,292.36,292.36,292.36,0.0
2025-01-24 13:25:00,292.46,292.46,292.45,292.45,212.0,292.46,292.46,292.45,292.45,212.0
2025-01-24 13:30:00,292.33,292.55,292.33,292.35,533.0,292.33,292.55,292.33,292.35,533.0
2025-01-24 13:35:00,292.22,292.28,292.16,292.16,792.0,292.22,292.28,292.16,292.16,792.0
2025-01-24 13:40:00,292.17,292.36,292.12,292.36,600.0,292.17,292.36,292.12,292.36,600.0
2025-01-24 13:45:00,292.17,292.17,292.17,292.17,200.0,292.17,292.17,292.17,292.17,200.0
2025-01-24 13:50:00,292.31,292.31,292.15,292.31,329.0,292.31,292.31,292.15,292.31,329.0
2025-01-24 13:55:00,292.19,292.29,291.39,291.39,1038.0,292.19,292.29,291.39,291.39,1038.0
2025-01-24 14:00:00,291.72,291.75,291.67,291.75,400.0,291.72,291.75,291.67,291.75,400.0
2025-01-24 14:05:00,291.5,291.5,291.08,291.15,700.0,291.5,291.5,291.08,291.15,700.0
2025-01-24 14:10:00,291.16,291.36,291.11,291.11,1252.0,291.16,291.36,291.11,291.11,1252.0
2025-01-24 14:15:00,291.18,291.43,290.86,290.91,2385.0,291.18,291.43,290.86,290.91,2385.0
2025-01-24 14:20:00,291.08,291.2,291.08,291.2,1007.0,291.08,291.2,291.08,291.2,1007.0
2025-01-24 14:25:00,291.14,291.32,291.14,291.15,722.0,291.14,291.32,291.14,291.15,722.0
2025-01-24 14:30:00,291.19,291.25,291.11,291.11,718.0,291.19,291.25,291.11,291.11,718.0
2025-01-24 14:35:00,290.9,291.16,290.9,291.13,1537.0,290.9,291.16,290.9,291.13,1537.0
2025-01-24 14:40:00,291.01,291.08,290.97,291.07,700.0,291.01,291.08,290.97,291.07,700.0
2025-01-24 14:45:00,291.06,291.41,290.96,291.38,2665.0,291.06,291.41,290.96,291.38,2665.0
2025-01-24 14:50:00,291.54,291.83,291.53,291.73,1200.0,291.54,291.83,291.53,291.73,1200.0
2025-01-24 14:55:00,291.64,291.64,291.22,291.23,1317.0,291.64,291.64,291.22,291.23,1317.0
2025-01-24 15:00:00,291.05,291.31,291.05,291.07,500.0,291.05,291.31,291.05,291.07,500.0
2025-01-24 15:05:00,291.28,291.33,291.15,291.29,1111.0,291.28,291.33,291.15,291.29,1111.0
2025-01-24 15:10:00,291.18,291.4,291.16,291.33,2565.0,291.18,291.4,291.16,291.33,2565.0
2025-01-24 15:15:00,291.4,291.4,291.17,291.17,1117.0,291.4,291.4,291.17,291.17,1117.0
2025-01-24 15:20:00,291.15,291.49,291.05,291.4,2661.0,291.15,291.49,291.05,291.4,2661.0
2025-01-24 15:25:00,291.45,291.45,291.1,291.1,2009.0,291.45,291.45,291.1,291.1,2009.0
2025-01-24 15:30:00,291.06,291.41,291.06,291.37,1600.0,291.06,291.41,291.06,291.37,1600.0
2025-01-24 15:35:00,291.29,291.29,290.84,290.86,8257.0,291.29,291.29,290.84,290.86,8257.0
2025-01-24 15:40:00,290.67,291.31,290.67,291.12,2651.0,290.67,291.31,290.67,291.12,2651.0
2025-01-24 15:45:00,291.24,291.49,291.16,291.43,1700.0,291.24,291.49,291.16,291.43,1700.0
2025-01-24 15:50:00,291.5,291.52,290.96,291.04,7636.0,291.5,291.52,290.96,291.04,7636.0
2025-01-24 15:55:00,290.96,292.07,290.96,292.06,19792.0,290.96,292.07,290.96,292.06,19792.0
2025-01-27 09:30:00,289.26,291.54,286.73,291.01,5953.0,289.26,291.54,286.73,291.01,5953.0
2025-01-27 09:35:00,290.28,290.76,289.76,290.76,2831.0,290.28,290.76,289.76,290.76,2831.0
2025-01-27 09:40:00,291.21,291.37,289.38,289.4,1801.0,291.21,291.37,289.38,289.4,1801.0
2025-01-27 09:45:00,290.06,290.07,290.06,290.06,100.0,290.06,290.07,290.06,290.06,100.0
2025-01-27 09:50:00,289.07,289.25,287.62,288.85,12565.0,289.07,289.25,287.62,288.85,12565.0
2025-01-27 09:55:00,288.85,290.31,288.6,290.31,1660.0,288.85,290.31,288.6,290.31,1660.0
2025-01-27 10:00:00,289.85,290.47,289.6,289.61,2612.0,289.85,290.47,289.6,289.61,2612.0
2025-01-27 10:05:00,289.76,289.76,288.6,288.6,2439.0,289.76,289.76,288.6,288.6,2439.0
2025-01-27 10:10:00,288.56,288.56,287.76,287.77,1612.0,288.56,288.56,287.76,287.77,1612.0
2025-01-27 10:15:00,288.06,288.06,286.76,286.95,4940.0,288.06,288.06,286.76,286.95,4940.0
2025-01-27 10:20:00,286.93,286.95,282.97,285.18,26263.0,286.93,286.95,282.97,285.18,26263.0
2025-01-27 10:25:00,285.58,285.72,284.85,285.1,2911.0,285.58,285.72,284.85,285.1,2911.0
2025-01-27 10:30:00,285.42,285.6,284.98,285.07,4021.0,285.42,285.6,284.98,285.07,4021.0
2025-01-27 10:35:00,285.07,285.64,284.89,285.43,6258.0,285.07,285.64,284.89,285.43,6258.0
2025-01-27 10:40:00,285.42,285.42,284.93,284.93,1289.0,285.42,285.42,284.93,284.93,1289.0
2025-01-27 10:45:00,285.73,285.91,285.32,285.53,5382.0,285.73,285.91,285.32,285.53,5382.0
2025-01-27 10:50:00,285.95,285.99,285.95,285.97,300.0,285.95,285.99,285.95,285.97,300.0
2025-01-27 10:55:00,285.72,285.73,284.75,284.78,3742.0,285.72,285.73,284.75,284.78,3742.0
2025-01-27 11:00:00,284.46,285.48,284.19,285.48,3150.0,284.46,285.48,284.19,285.48,3150.0
2025-01-27 11:05:00,285.15,285.15,284.96,284.96,200.0,285.15,285.15,284.96,284.96,200.0
2025-01-27 11:10:00,285.17,285.54,285.17,285.54,200.0,285.17,285.54,285.17,285.54,200.0
2025-01-27 11:15:00,285.64,285.85,285.39,285.72,2641.0,285.64,285.85,285.39,285.72,2641.0
2025-01-27 11:20:00,285.88,285.94,285.71,285.71,300.0,285.88,285.94,285.71,285.71,300.0
2025-01-27 11:25:00,285.43,285.43,285.3,285.3,1426.0,285.43,285.43,285.3,285.3,1426.0
2025-01-27 11:30:00,285.31,285.62,285.16,285.62,3017.0,285.31,285.62,285.16,285.62,3017.0
2025-01-27 11:35:00,285.32,285.94,285.06,285.24,1301.0,285.32,285.94,285.06,285.24,1301.0
2025-01-27 11:40:00,285.25,285.25,285.24,285.25,100.0,285.25,285.25,285.24,285.25,100.0
2025-01-27 11:45:00,285.2,285.2,284.98,285.06,600.0,285.2,285.2,284.98,285.06,600.0
2025-01-27 11:50:00,284.94,284.97,283.47,283.63,4478.0,284.94,284.97,283.47,283.63,4478.0
2025-01-27 11:55:00,284.05,284.11,283.98,284.0,900.0,284.05,284.11,283.98,284.0,900.0
2025-01-27 12:00:00,283.8,284.43,283.8,284.12,1000.0,283.8,284.43,283.8,284.12,1000.0
2025-01-27 12:05:00,283.94,284.7,283.93,284.7,1249.0,283.94,284.7,283.93,284.7,1249.0
2025-01-27 12:10:00,284.28,284.28,283.6,283.6,1106.0,284.28,284.28,283.6,283.6,1106.0
2025-01-27 12:15:00,283.4,283.7,283.4,283.49,809.0,283.4,283.7,283.4,283.49,809.0
2025-01-27 12:20:00,283.46,283.61,283.28,283.49,2314.0,283.46,283.61,283.28,283.49,2314.0
2025-01-27 12:25:00,283.28,283.78,283.28,283.66,1643.0,283.28,283.78,283.28,283.66,1643.0
2025-01-27 12:30:00,283.64,283.64,283.34,283.38,1600.0,283.64,283.64,283.34,283.38,1600.0
2025-01-27 12:35:00,283.7,283.91,283.58,283.91,1955.0,283.7,283.91,283.58,283.91,1955.0
2025-01-27 12:40:00,283.91,284.32,283.91,284.32,424.0,283.91,284.32,283.91,284.32,424.0
2025-01-27 12:45:00,284.35,284.46,284.35,284.46,302.0,284.35,284.46,284.35,284.46,302.0
2025-01-27 12:50:00,284.05,284.09,283.86,283.86,1044.0,284.05,284.09,283.86,283.86,1044.0
2025-01-27 12:55:00,283.89,284.1,283.65,283.65,2035.0,283.89,284.1,283.65,283.65,2035.0
2025-01-27 13:00:00,283.49,284.27,283.43,283.91,3687.0,283.49,284.27,283.43,283.91,3687.0
2025-01-27 13:05:00,284.3,284.3,284.03,284.12,400.0,284.3,284.3,284.03,284.12,400.0
2025-01-27 13:10:00,284.1,284.1,284.1,284.1,1000.0,284.1,284.1,284.1,284.1,1000.0
2025-01-27 13:15:00,284.39,284.6,283.98,284.26,2083.0,284.39,284.6,283.98,284.26,2083.0
2025-01-27 13:20:00,284.47,285.13,284.47,285.13,1383.0,284.47,285.13,284.47,285.13,1383.0
2025-01-27 13:25:00,284.79,285.17,284.64,284.75,1881.0,284.79,285.17,284.64,284.75,1881.0
2025-01-27 13:30:00,285.06,285.14,284.75,284.86,1714.0,285.06,285.14,284.75,284.86,1714.0
2025-01-27 13:35:00,285.16,285.3,285.08,285.08,1161.0,285.16,285.3,285.08,285.08,1161.0
2025-01-27 13:40:00,285.2,285.41,285.2,285.25,1067.0,285.2,285.41,285.2,285.25,1067.0
2025-01-27 13:45:00,285.01,285.37,284.97,285.16,912.0,285.01,285.37,284.97,285.16,912.0
2025-01-27 13:50:00,285.13,285.13,284.89,284.89,921.0,285.13,285.13,284.89,284.89,921.0
2025-01-27 13:55:00,284.96,284.96,284.01,284.15,2727.0,284.96,284.96,284.01,284.15,2727.0
2025-01-27 14:00:00,284.36,285.21,284.35,285.18,1876.0,284.36,285.21,284.35,285.18,1876.0
2025-01-27 14:05:00,284.86,284.87,284.26,284.44,1700.0,284.86,284.87,284.26,284.44,1700.0
2025-01-27 14:10:00,284.47,284.47,284.47,284.47,183.0,284.47,284.47,284.47,284.47,183.0
2025-01-27 14:15:00,284.23,284.57,284.22,284.36,2540.0,284.23,284.57,284.22,284.36,2540.0
2025-01-27 14:20:00,284.62,284.62,284.49,284.5,407.0,284.62,284.62,284.49,284.5,407.0
2025-01-27 14:25:00,284.5,284.61,284.44,284.57,3900.0,284.5,284.61,284.44,284.57,3900.0
2025-01-27 14:30:00,284.48,284.6,284.33,284.33,2600.0,284.48,284.6,284.33,284.33,2600.0
2025-01-27 14:35:00,284.33,284.49,284.3,284.49,1213.0,284.33,284.49,284.3,284.49,1213.0
2025-01-27 14:40:00,284.25,284.45,284.19,284.45,1500.0,284.25,284.45,284.19,284.45,1500.0
2025-01-27 14:45:00,284.33,284.48,283.52,283.52,1503.0,284.33,284.48,283.52,283.52,1503.0
2025-01-27 14:50:00,283.44,283.44,282.75,283.38,2646.0,283.44,283.44,282.75,283.38,2646.0
2025-01-27 14:55:00,283.35,283.78,283.34,283.72,2200.0,283.35,283.78,283.34,283.72,2200.0
2025-01-27 15:00:00,284.0,284.04,283.88,283.91,787.0,284.0,284.04,283.88,283.91,787.0
2025-01-27 15:05:00,283.83,283.83,283.3,283.79,3000.0,283.83,283.83,283.3,283.79,3000.0
2025-01-27 15:10:00,283.84,283.94,283.76,283.77,500.0,283.84,283.94,283.76,283.77,500.0
2025-01-27 15:15:00,283.81,284.33,283.49,284.26,2504.0,283.81,284.33,283.49,284.26,2504.0
2025-01-27 15:20:00,284.56,285.18,284.56,284.97,1889.0,284.56,285.18,284.56,284.97,1889.0
2025-01-27 15:25:00,284.98,285.19,284.96,285.19,1300.0,284.98,285.19,284.96,285.19,1300.0
2025-01-27 15:30:00,284.94,285.11,284.87,285.03,2036.0,284.94,285.11,284.87,285.03,2036.0
2025-01-27 15:35:00,285.05,285.82,285.05,285.82,2729.0,285.05,285.82,285.05,285.82,2729.0
2025-01-27 15:40:00,285.82,286.24,285.47,285.99,7558.0,285.82,286.24,285.47,285.99,7558.0
2025-01-27 15:45:00,286.05,286.24,285.58,285.67,6376.0,286.05,286.24,285.58,285.67,6376.0
2025-01-27 15:50:00,285.68,286.22,285.6,285.91,11956.0,285.68,286.22,285.6,285.91,11956.0
2025-01-27 15:55:00,285.92,286.12,285.33,285.72,65986.0,285.92,286.12,285.33,285.72,65986.0
2025-01-28 09:30:00,285.68,287.36,285.68,287.36,2735.0,285.68,287.36,285.68,287.36,2735.0
2025-01-28 09:35:00,287.53,288.22,286.96,288.17,3393.0,287.53,288.22,286.96,288.17,3393.0
2025-01-28 09:40:00,288.36,288.61,287.36,288.09,2169.0,288.36,288.61,287.36,288.09,2169.0
2025-01-28 09:45:00,288.72,288.76,286.76,286.76,1415.0,288.72,288.76,286.76,286.76,1415.0
2025-01-28 09:50:00,287.65,288.04,287.62,287.67,1100.0,287.65,288.04,287.62,287.67,1100.0
2025-01-28 09:55:00,287.78,287.97,287.15,287.63,1710.0,287.78,287.97,287.15,287.63,1710.0
2025-01-28 10:00:00,288.14,289.21,287.83,289.21,1963.0,288.14,289.21,287.83,289.21,1963.0
2025-01-28 10:05:00,289.31,290.38,289.3,289.55,2940.0,289.31,290.38,289.3,289.55,2940.0
2025-01-28 10:10:00,289.59,289.9,289.55,289.55,500.0,289.59,289.9,289.55,289.55,500.0
2025-01-28 10:15:00,290.05,290.14,289.33,289.52,2239.0,290.05,290.14,289.33,289.52,2239.0
2025-01-28 10:20:00,289.62,289.62,289.35,289.35,900.0,289.62,289.62,289.35,289.35,900.0
2025-01-28 10:25:00,288.78,289.31,288.78,288.94,600.0,288.78,289.31,288.78,288.94,600.0
2025-01-28 10:30:00,288.56,288.73,288.3,288.3,2378.0,288.56,288.73,288.3,288.3,2378.0
2025-01-28 10:35:00,288.11,288.46,288.01,288.17,2812.0,288.11,288.46,288.01,288.17,2812.0
2025-01-28 10:40:00,288.16,288.16,288.15,288.16,400.0,288.16,288.16,288.15,288.16,400.0
2025-01-28 10:45:00,287.96,288.2,287.76,288.1,5584.0,287.96,288.2,287.76,288.1,5584.0
2025-01-28 10:50:00,288.21,288.48,288.21,288.48,724.0,288.21,288.48,288.21,288.48,724.0
2025-01-28 10:55:00,287.87,287.92,287.72,287.85,685.0,287.87,287.92,287.72,287.85,685.0
2025-01-28 11:00:00,287.39,287.39,287.39,287.39,100.0,287.39,287.39,287.39,287.39,100.0
2025-01-28 11:05:00,287.48,287.48,287.48,287.48,100.0,287.48,287.48,287.48,287.48,100.0
2025-01-28 11:10:00,287.18,287.5,287.07,287.07,997.0,287.18,287.5,287.07,287.07,997.0
2025-01-28 11:15:00,287.43,287.43,286.85,286.85,1943.0,287.43,287.43,286.85,286.85,1943.0
2025-01-28 11:20:00,286.85,286.85,286.85,286.85,0.0,286.85,286.85,286.85,286.85,0.0
2025-01-28 11:25:00,285.91,286.15,285.81,286.12,1600.0,285.91,286.15,285.81,286.12,1600.0
2025-01-28 11:30:00,286.12,286.41,286.03,286.03,1000.0,286.12,286.41,286.03,286.03,1000.0
2025-01-28 11:35:00,285.91,286.63,285.61,286.19,2134.0,285.91,286.63,285.61,286.19,2134.0
2025-01-28 11:40:00,286.07,286.07,286.07,286.07,300.0,286.07,286.07,286.07,286.07,300.0
2025-01-28 11:45:00,286.64,286.81,286.47,286.6,1490.0,286.64,286.81,286.47,286.6,1490.0
2025-01-28 11:50:00,286.18,286.69,286.18,286.69,200.0,286.18,286.69,286.18,286.69,200.0
2025-01-28 11:55:00,286.64,287.0,286.64,287.0,2238.0,286.64,287.0,286.64,287.0,2238.0
2025-01-28 12:00:00,286.66,286.66,286.66,286.66,100.0,286.66,286.66,286.66,286.66,100.0
2025-01-28 12:05:00,286.49,286.76,286.49,286.76,300.0,286.49,286.76,286.49,286.76,300.0
2025-01-28 12:10:00,286.5,286.5,286.5,286.5,100.0,286.5,286.5,286.5,286.5,100.0
2025-01-28 12:15:00,286.32,286.32,286.25,286.25,200.0,286.32,286.32,286.25,286.25,200.0
2025-01-28 12:20:00,286.25,286.64,286.18,286.56,1654.0,286.25,286.64,286.18,286.56,1654.0
2025-01-28 12:25:00,286.56,286.56,286.56,286.56,0.0,286.56,286.56,286.56,286.56,0.0
2025-01-28 12:30:00,286.66,286.83,286.66,286.81,2050.0,286.66,286.83,286.66,286.81,2050.0
2025-01-28 12:35:00,286.7,286.7,286.7,286.7,100.0,286.7,286.7,286.7,286.7,100.0
2025-01-28 12:40:00,286.7,286.8,286.7,286.8,349.0,286.7,286.8,286.7,286.8,349.0
2025-01-28 12:45:00,286.8,286.8,286.8,286.8,0.0,286.8,286.8,286.8,286.8,0.0
2025-01-28 12:50:00,286.87,287.21,286.85,287.02,3472.0,286.87,287.21,286.85,287.02,3472.0
2025-01-28 12:55:00,287.45,287.65,287.23,287.23,709.0,287.45,287.65,287.23,287.23,709.0
2025-01-28 13:00:00,287.88,287.88,287.55,287.56,300.0,287.88,287.88,287.55,287.56,300.0
2025-01-28 13:05:00,287.67,287.94,287.66,287.88,800.0,287.67,287.94,287.66,287.88,800.0
2025-01-28 13:10:00,288.33,288.4,288.11,288.4,1900.0,288.33,288.4,288.11,288.4,1900.0
2025-01-28 13:15:00,288.34,288.69,288.34,288.47,900.0,288.34,288.69,288.34,288.47,900.0
2025-01-28 13:20:00,288.6,288.64,288.49,288.5,348.0,288.6,288.64,288.49,288.5,348.0
2025-01-28 13:25:00,288.67,288.83,288.38,288.54,1691.0,288.67,288.83,288.38,288.54,1691.0
2025-01-28 13:30:00,288.53,288.86,288.53,288.86,2124.0,288.53,288.86,288.53,288.86,2124.0
2025-01-28 13:35:00,288.72,288.93,288.67,288.85,2084.0,288.72,288.93,288.67,288.85,2084.0
2025-01-28 13:40:00,288.72,289.46,288.69,288.98,6542.0,288.72,289.46,288.69,288.98,6542.0
2025-01-28 13:45:00,288.94,289.18,288.94,289.18,400.0,288.94,289.18,288.94,289.18,400.0
2025-01-28 13:50:00,289.24,289.76,289.2,289.76,4092.0,289.24,289.76,289.2,289.76,4092.0
2025-01-28 13:55:00,289.22,289.76,289.22,289.46,4854.0,289.22,289.76,289.22,289.46,4854.0
2025-01-28 14:00:00,289.16,289.27,288.54,288.54,1913.0,289.16,289.27,288.54,288.54,1913.0
2025-01-28 14:05:00,288.64,288.64,288.36,288.36,983.0,288.64,288.64,288.36,288.36,983.0
2025-01-28 14:10:00,288.4,288.4,288.02,288.03,4601.0,288.4,288.4,288.02,288.03,4601.0
2025-01-28 14:15:00,288.14,288.38,288.14,288.27,1242.0,288.14,288.38,288.14,288.27,1242.0
2025-01-28 14:20:00,288.31,288.67,288.3,288.67,1791.0,288.31,288.67,288.3,288.67,1791.0
2025-01-28 14:25:00,288.72,289.31,288.72,289.31,1388.0,288.72,289.31,288.72,289.31,1388.0
2025-01-28 14:30:00,289.18,289.39,289.17,289.38,500.0,289.18,289.39,289.17,289.38,500.0
2025-01-28 14:35:00,289.22,289.39,289.21,289.37,1510.0,289.22,289.39,289.21,289.37,1510.0
2025-01-28 14:40:00,289.28,289.83,289.15,289.83,4582.0,289.28,289.83,289.15,289.83,4582.0
2025-01-28 14:45:00,289.96,290.22,289.91,290.09,2604.0,289.96,290.22,289.91,290.09,2604.0
2025-01-28 14:50:00,290.06,290.06,289.67,289.75,1168.0,290.06,290.06,289.67,289.75,1168.0
2025-01-28 14:55:00,289.63,290.21,289.63,290.07,4310.0,289.63,290.21,289.63,290.07,4310.0
2025-01-28 15:00:00,290.35,290.35,289.93,290.02,3586.0,290.35,290.35,289.93,290.02,3586.0
2025-01-28 15:05:00,290.0,290.0,289.91,289.94,300.0,290.0,290.0,289.91,289.94,300.0
2025-01-28 15:10:00,289.96,290.58,289.95,290.55,1508.0,289.96,290.58,289.95,290.55,1508.0
2025-01-28 15:15:00,290.61,290.94,290.61,290.76,1870.0,290.61,290.94,290.61,290.76,1870.0
2025-01-28 15:20:00,290.76,291.38,290.76,290.97,7425.0,290.76,291.38,290.76,290.97,7425.0
2025-01-28 15:25:00,290.92,290.92,290.69,290.69,2544.0,290.92,290.92,290.69,290.69,2544.0
2025-01-28 15:30:00,290.61,290.61,290.25,290.47,2626.0,290.61,290.61,290.25,290.47,2626.0
2025-01-28 15:35:00,290.23,290.57,290.23,290.57,300.0,290.23,290.57,290.23,290.57,300.0
2025-01-28 15:40:00,290.44,290.49,290.25,290.49,5558.0,290.44,290.49,290.25,290.49,5558.0
2025-01-28 15:45:00,290.48,290.96,290.12,290.96,5984.0,290.48,290.96,290.12,290.96,5984.0
2025-01-28 15:50:00,290.94,291.81,290.73,291.06,21147.0,290.94,291.81,290.73,291.06,21147.0
2025-01-28 15:55:00,291.16,292.03,291.06,291.9,52711.0,291.16,292.03,291.06,291.9,52711.0
2025-01-29 09:30:00,292.18,292.78,290.43,290.8,6559.0,292.18,292.78,290.43,290.8,6559.0
2025-01-29 09:35:00,291.67,291.85,291.32,291.85,1337.0,291.67,291.85,291.32,291.85,1337.0
2025-01-29 09:40:00,291.63,293.16,291.44,292.79,3994.0,291.63,293.16,291.44,292.79,3994.0
2025-01-29 09:45:00,292.79,294.46,292.79,293.94,5692.0,292.79,294.46,292.79,293.94,5692.0
2025-01-29 09:50:00,294.37,294.37,293.57,293.57,2520.0,294.37,294.37,293.57,293.57,2520.0
2025-01-29 09:55:00,293.41,294.03,292.98,292.98,500.0,293.41,294.03,292.98,292.98,500.0
2025-01-29 10:00:00,292.98,293.87,292.97,293.87,1000.0,292.98,293.87,292.97,293.87,1000.0
2025-01-29 10:05:00,293.78,293.87,293.43,293.5,600.0,293.78,293.87,293.43,293.5,600.0
2025-01-29 10:10:00,293.37,293.37,292.27,292.99,3718.0,293.37,293.37,292.27,292.99,3718.0
2025-01-29 10:15:00,292.72,293.07,292.22,292.22,914.0,292.72,293.07,292.22,292.22,914.0
2025-01-29 10:20:00,291.56,292.66,291.56,292.66,900.0,291.56,292.66,291.56,292.66,900.0
2025-01-29 10:25:00,291.88,291.89,291.6,291.61,702.0,291.88,291.89,291.6,291.61,702.0
2025-01-29 10:30:00,291.55,292.12,291.33,291.93,901.0,291.55,292.12,291.33,291.93,901.0
2025-01-29 10:35:00,291.93,291.93,291.93,291.93,0.0,291.93,291.93,291.93,291.93,0.0
2025-01-29 10:40:00,291.93,292.35,291.57,291.6,1938.0,291.93,292.35,291.57,291.6,1938.0
2025-01-29 10:45:00,291.69,291.74,291.69,291.74,316.0,291.69,291.74,291.69,291.74,316.0
2025-01-29 10:50:00,291.98,292.31,291.84,292.31,2300.0,291.98,292.31,291.84,292.31,2300.0
2025-01-29 10:55:00,292.02,292.02,292.0,292.0,279.0,292.02,292.02,292.0,292.0,279.0
2025-01-29 11:00:00,291.74,292.24,291.74,292.21,780.0,291.74,292.24,291.74,292.21,780.0
2025-01-29 11:05:00,292.22,292.22,292.21,292.22,100.0,292.22,292.22,292.21,292.22,100.0
2025-01-29 11:10:00,292.41,293.12,292.41,292.92,700.0,292.41,293.12,292.41,292.92,700.0
2025-01-29 11:15:00,292.87,292.87,292.84,292.87,450.0,292.87,292.87,292.84,292.87,450.0
2025-01-29 11:20:00,292.71,293.38,292.7,293.38,1407.0,292.71,293.38,292.7,293.38,1407.0
2025-01-29 11:25:00,292.74,292.74,292.74,292.74,100.0,292.74,292.74,292.74,292.74,100.0
2025-01-29 11:30:00,292.85,293.0,292.84,292.97,1100.0,292.85,293.0,292.84,292.97,1100.0
2025-01-29 11:35:00,292.77,292.77,292.51,292.63,620.0,292.77,292.77,292.51,292.63,620.0
2025-01-29 11:40:00,292.77,292.78,292.49,292.49,800.0,292.77,292.78,292.49,292.49,800.0
2025-01-29 11:45:00,292.44,293.01,292.44,292.79,600.0,292.44,293.01,292.44,292.79,600.0
2025-01-29 11:50:00,292.82,293.32,292.82,292.96,446.0,292.82,293.32,292.82,292.96,446.0
2025-01-29 11:55:00,293.03,293.03,292.72,292.73,807.0,293.03,293.03,292.72,292.73,807.0
2025-01-29 12:00:00,293.02,293.03,292.61,292.61,810.0,293.02,293.03,292.61,292.61,810.0
2025-01-29 12:05:00,292.82,293.39,292.82,293.28,900.0,292.82,293.39,292.82,293.28,900.0
2025-01-29 12:10:00,293.47,293.74,293.37,293.71,600.0,293.47,293.74,293.37,293.71,600.0
2025-01-29 12:15:00,293.86,293.87,293.86,293.86,100.0,293.86,293.87,293.86,293.86,100.0
2025-01-29 12:20:00,293.93,294.16,293.87,294.16,961.0,293.93,294.16,293.87,294.16,961.0
2025-01-29 12:25:00,294.19,294.19,293.8,293.8,1362.0,294.19,294.19,293.8,293.8,1362.0
2025-01-29 12:30:00,293.87,294.37,293.86,294.21,1524.0,293.87,294.37,293.86,294.21,1524.0
2025-01-29 12:35:00,294.24,294.48,294.23,294.3,800.0,294.24,294.48,294.23,294.3,800.0
2025-01-29 12:40:00,294.5,294.5,294.47,294.47,200.0,294.5,294.5,294.47,294.47,200.0
2025-01-29 12:45:00,294.27,294.27,294.02,294.1,1200.0,294.27,294.27,294.02,294.1,1200.0
2025-01-29 12:50:00,294.11,294.11,294.11,294.11,100.0,294.11,294.11,294.11,294.11,100.0
2025-01-29 12:55:00,294.12,294.12,294.0,294.0,200.0,294.12,294.12,294.0,294.0,200.0
2025-01-29 13:00:00,294.03,294.04,293.03,293.03,3800.0,294.03,294.04,293.03,293.03,3800.0
2025-01-29 13:05:00,292.96,293.27,292.76,293.21,1127.0,292.96,293.27,292.76,293.21,1127.0
2025-01-29 13:10:00,293.73,293.8,293.22,293.8,1909.0,293.73,293.8,293.22,293.8,1909.0
2025-01-29 13:15:00,293.68,293.68,293.67,293.68,172.0,293.68,293.68,293.67,293.68,172.0
2025-01-29 13:20:00,293.59,293.79,293.58,293.64,700.0,293.59,293.79,293.58,293.64,700.0
2025-01-29 13:25:00,293.84,294.01,293.73,294.01,2500.0,293.84,294.01,293.73,294.01,2500.0
2025-01-29 13:30:00,294.01,294.01,294.01,294.01,0.0,294.01,294.01,294.01,294.01,0.0
2025-01-29 13:35:00,294.0,294.02,293.7,293.92,1101.0,294.0,294.02,293.7,293.92,1101.0
2025-01-29 13:40:00,293.63,293.68,293.61,293.65,600.0,293.63,293.68,293.61,293.65,600.0
2025-01-29 13:45:00,293.65,293.65,293.65,293.65,0.0,293.65,293.65,293.65,293.65,0.0
2025-01-29 13:50:00,294.03,294.03,293.79,293.79,500.0,294.03,294.03,293.79,293.79,500.0
2025-01-29 13:55:00,293.81,293.82,293.38,293.43,659.0,293.81,293.82,293.38,293.43,659.0
2025-01-29 14:00:00,293.13,293.3,292.08,292.18,1698.0,293.13,293.3,292.08,292.18,1698.0
2025-01-29 14:05:00,292.09,292.21,291.91,292.21,499.0,292.09,292.21,291.91,292.21,499.0
2025-01-29 14:10:00,291.83,291.83,291.31,291.74,3043.0,291.83,291.83,291.31,291.74,3043.0
2025-01-29 14:15:00,291.53,291.53,290.85,291.23,2902.0,291.53,291.53,290.85,291.23,2902.0
2025-01-29 14:20:00,291.0,291.0,290.99,291.0,172.0,291.0,291.0,290.99,291.0,172.0
2025-01-29 14:25:00,291.16,291.61,290.83,291.35,4123.0,291.16,291.61,290.83,291.35,4123.0
2025-01-29 14:30:00,291.27,291.94,291.27,291.94,400.0,291.27,291.94,291.27,291.94,400.0
2025-01-29 14:35:00,292.16,292.17,290.72,291.92,2111.0,292.16,292.17,290.72,291.92,2111.0
2025-01-29 14:40:00,292.15,292.77,291.97,292.12,3023.0,292.15,292.77,291.97,292.12,3023.0
2025-01-29 14:45:00,292.09,292.89,292.08,292.08,1954.0,292.09,292.89,292.08,292.08,1954.0
2025-01-29 14:50:00,291.87,292.58,291.75,292.13,2392.0,291.87,292.58,291.75,292.13,2392.0
2025-01-29 14:55:00,292.13,292.13,291.57,291.57,1420.0,292.13,292.13,291.57,291.57,1420.0
2025-01-29 15:00:00,291.55,291.73,291.23,291.23,1100.0,291.55,291.73,291.23,291.23,1100.0
2025-01-29 15:05:00,291.28,291.64,291.05,291.64,2150.0,291.28,291.64,291.05,291.64,2150.0
2025-01-29 15:10:00,291.73,291.97,291.28,291.28,3638.0,291.73,291.97,291.28,291.28,3638.0
2025-01-29 15:15:00,291.27,291.38,290.6,291.33,1157.0,291.27,291.38,290.6,291.33,1157.0
2025-01-29 15:20:00,291.55,292.4,291.54,292.3,3900.0,291.55,292.4,291.54,292.3,3900.0
2025-01-29 15:25:00,292.25,292.26,291.94,292.06,912.0,292.25,292.26,291.94,292.06,912.0
2025-01-29 15:30:00,291.91,292.12,291.61,291.63,1752.0,291.91,292.12,291.61,291.63,1752.0
2025-01-29 15:35:00,291.6,291.6,290.7,290.7,2360.0,291.6,291.6,290.7,290.7,2360.0
2025-01-29 15:40:00,290.88,291.32,290.88,291.09,3456.0,290.88,291.32,290.88,291.09,3456.0
2025-01-29 15:45:00,291.18,291.18,290.74,290.94,4029.0,291.18,291.18,290.74,290.94,4029.0
2025-01-29 15:50:00,290.95,290.98,290.14,290.19,2962.0,290.95,290.98,290.14,290.19,2962.0
2025-01-29 15:55:00,290.42,290.48,289.82,289.82,25970.0,290.42,290.48,289.82,289.82,25970.0
2025-01-30 09:30:00,292.18,294.41,290.39,292.86,18792.0,292.18,294.41,290.39,292.86,18792.0
2025-01-30 09:35:00,294.42,297.95,292.53,296.5,62860.0,294.42,297.95,292.53,296.5,62860.0
2025-01-30 09:40:00,296.85,298.71,296.21,298.45,28239.0,296.85,298.71,296.21,298.45,28239.0
2025-01-30 09:45:00,298.38,298.57,295.81,296.08,16873.0,298.38,298.57,295.81,296.08,16873.0
2025-01-30 09:50:00,296.21,297.14,296.05,296.71,8763.0,296.21,297.14,296.05,296.71,8763.0
2025-01-30 09:55:00,296.34,297.57,296.34,296.81,5443.0,296.34,297.57,296.34,296.81,5443.0
2025-01-30 10:00:00,296.85,296.85,293.77,294.19,9413.0,296.85,296.85,293.77,294.19,9413.0
2025-01-30 10:05:00,293.7,294.49,293.12,294.49,3144.0,293.7,294.49,293.12,294.49,3144.0
2025-01-30 10:10:00,294.77,294.96,294.45,294.62,2016.0,294.77,294.96,294.45,294.62,2016.0
2025-01-30 10:15:00,295.26,295.68,294.51,294.95,2614.0,295.26,295.68,294.51,294.95,2614.0
2025-01-30 10:20:00,294.52,294.52,294.22,294.24,1149.0,294.52,294.52,294.22,294.24,1149.0
2025-01-30 10:25:00,293.23,293.36,292.48,293.07,4657.0,293.23,293.36,292.48,293.07,4657.0
2025-01-30 10:30:00,293.42,294.2,293.42,294.2,746.0,293.42,294.2,293.42,294.2,746.0
2025-01-30 10:35:00,294.4,294.4,294.24,294.34,500.0,294.4,294.4,294.24,294.34,500.0
2025-01-30 10:40:00,294.7,294.97,293.69,293.97,4796.0,294.7,294.97,293.69,293.97,4796.0
2025-01-30 10:45:00,293.79,293.79,293.79,293.79,200.0,293.79,293.79,293.79,293.79,200.0
2025-01-30 10:50:00,293.96,294.26,293.46,294.1,1614.0,293.96,294.26,293.46,294.1,1614.0
2025-01-30 10:55:00,293.1,293.91,292.22,293.91,5224.0,293.1,293.91,292.22,293.91,5224.0
2025-01-30 11:00:00,293.77,293.77,293.7,293.7,200.0,293.77,293.77,293.7,293.7,200.0
2025-01-30 11:05:00,293.95,294.11,293.84,293.85,2070.0,293.95,294.11,293.84,293.85,2070.0
2025-01-30 11:10:00,293.85,294.24,293.01,293.85,1973.0,293.85,294.24,293.01,293.85,1973.0
2025-01-30 11:15:00,293.89,294.38,293.89,294.38,320.0,293.89,294.38,293.89,294.38,320.0
2025-01-30 11:20:00,294.17,294.17,294.11,294.12,400.0,294.17,294.17,294.11,294.12,400.0
2025-01-30 11:25:00,294.17,294.6,294.17,294.6,610.0,294.17,294.6,294.17,294.6,610.0
2025-01-30 11:30:00,294.7,295.43,294.67,295.39,1800.0,294.7,295.43,294.67,295.39,1800.0
2025-01-30 11:35:00,295.36,296.02,295.33,296.02,4030.0,295.36,296.02,295.33,296.02,4030.0
2025-01-30 11:40:00,295.75,296.03,295.72,295.98,1300.0,295.75,296.03,295.72,295.98,1300.0
2025-01-30 11:45:00,295.76,295.96,295.76,295.96,755.0,295.76,295.96,295.76,295.96,755.0
2025-01-30 11:50:00,296.4,296.85,296.39,296.85,500.0,296.4,296.85,296.39,296.85,500.0
2025-01-30 11:55:00,296.71,297.19,296.48,297.19,1766.0,296.71,297.19,296.48,297.19,1766.0
2025-01-30 12:00:00,296.96,297.17,296.48,296.88,2289.0,296.96,297.17,296.48,296.88,2289.0
2025-01-30 12:05:00,297.24,297.24,296.43,296.66,2408.0,297.24,297.24,296.43,296.66,2408.0
2025-01-30 12:10:00,296.78,296.81,296.26,296.54,1643.0,296.78,296.81,296.26,296.54,1643.0
2025-01-30 12:15:00,296.56,297.32,296.56,296.89,3227.0,296.56,297.32,296.56,296.89,3227.0
2025-01-30 12:20:00,297.12,297.23,296.97,296.97,1500.0,297.12,297.23,296.97,296.97,1500.0
2025-01-30 12:25:00,296.72,297.09,296.68,296.8,1931.0,296.72,297.09,296.68,296.8,1931.0
2025-01-30 12:30:00,296.85,297.03,296.72,296.92,1018.0,296.85,297.03,296.72,296.92,1018.0
2025-01-30 12:35:00,296.8,296.99,296.75,296.75,600.0,296.8,296.99,296.75,296.75,600.0
2025-01-30 12:40:00,296.79,297.16,296.79,297.0,1029.0,296.79,297.16,296.79,297.0,1029.0
2025-01-30 12:45:00,297.24,297.25,297.13,297.13,500.0,297.24,297.25,297.13,297.13,500.0
2025-01-30 12:50:00,297.16,297.42,296.79,297.27,13477.0,297.16,297.42,296.79,297.27,13477.0
2025-01-30 12:55:00,297.35,297.5,297.13,297.13,3005.0,297.35,297.5,297.13,297.13,3005.0
2025-01-30 13:00:00,297.23,297.46,296.9,297.46,5556.0,297.23,297.46,296.9,297.46,5556.0
2025-01-30 13:05:00,297.1,297.13,297.1,297.13,1000.0,297.1,297.13,297.1,297.13,1000.0
2025-01-30 13:10:00,297.0,297.0,296.58,296.58,3014.0,297.0,297.0,296.58,296.58,3014.0
2025-01-30 13:15:00,296.49,296.49,296.07,296.41,2477.0,296.49,296.49,296.07,296.41,2477.0
2025-01-30 13:20:00,296.46,296.46,296.42,296.42,749.0,296.46,296.46,296.42,296.42,749.0
2025-01-30 13:25:00,296.56,296.72,296.37,296.37,496.0,296.56,296.72,296.37,296.37,496.0
2025-01-30 13:30:00,296.41,296.98,296.41,296.56,1877.0,296.41,296.98,296.41,296.56,1877.0
2025-01-30 13:35:00,296.69,296.99,296.69,296.97,700.0,296.69,296.99,296.69,296.97,700.0
2025-01-30 13:40:00,297.18,297.72,297.1,297.72,1438.0,297.18,297.72,297.1,297.72,1438.0
2025-01-30 13:45:00,297.69,297.72,297.28,297.5,1085.0,297.69,297.72,297.28,297.5,1085.0
2025-01-30 13:50:00,297.51,297.52,297.11,297.11,1146.0,297.51,297.52,297.11,297.11,1146.0
2025-01-30 13:55:00,297.03,297.03,296.34,296.34,2669.0,297.03,297.03,296.34,296.34,2669.0
2025-01-30 14:00:00,296.23,296.29,296.21,296.29,650.0,296.23,296.29,296.21,296.29,650.0
2025-01-30 14:05:00,296.3,296.3,296.25,296.3,500.0,296.3,296.3,296.25,296.3,500.0
2025-01-30 14:10:00,296.15,296.3,296.15,296.3,600.0,296.15,296.3,296.15,296.3,600.0
2025-01-30 14:15:00,296.3,296.31,295.8,295.94,1416.0,296.3,296.31,295.8,295.94,1416.0
2025-01-30 14:20:00,295.98,295.99,295.96,295.96,316.0,295.98,295.99,295.96,295.96,316.0
2025-01-30 14:25:00,295.74,296.07,295.41,295.63,1347.0,295.74,296.07,295.41,295.63,1347.0
2025-01-30 14:30:00,296.1,296.11,295.84,295.94,2200.0,296.1,296.11,295.84,295.94,2200.0
2025-01-30 14:35:00,295.97,296.1,295.65,295.65,2448.0,295.97,296.1,295.65,295.65,2448.0
2025-01-30 14:40:00,295.67,295.75,295.45,295.55,3718.0,295.67,295.75,295.45,295.55,3718.0
2025-01-30 14:45:00,295.39,295.85,295.39,295.85,2361.0,295.39,295.85,295.39,295.85,2361.0
2025-01-30 14:50:00,295.85,295.85,295.85,295.85,0.0,295.85,295.85,295.85,295.85,0.0
2025-01-30 14:55:00,295.67,295.67,295.44,295.46,702.0,295.67,295.67,295.44,295.46,702.0
2025-01-30 15:00:00,295.48,295.54,295.31,295.43,2488.0,295.48,295.54,295.31,295.43,2488.0
2025-01-30 15:05:00,295.51,295.54,295.01,295.08,5871.0,295.51,295.54,295.01,295.08,5871.0
2025-01-30 15:10:00,295.17,295.34,294.89,295.11,2409.0,295.17,295.34,294.89,295.11,2409.0
2025-01-30 15:15:00,295.04,295.29,294.99,295.12,2827.0,295.04,295.29,294.99,295.12,2827.0
2025-01-30 15:20:00,295.1,295.14,294.97,294.97,3130.0,295.1,295.14,294.97,294.97,3130.0
2025-01-30 15:25:00,294.97,295.13,294.0,294.1,6611.0,294.97,295.13,294.0,294.1,6611.0
2025-01-30 15:30:00,294.09,294.09,293.88,293.92,1496.0,294.09,294.09,293.88,293.92,1496.0
2025-01-30 15:35:00,293.96,293.96,291.93,291.93,9230.0,293.96,293.96,291.93,291.93,9230.0
2025-01-30 15:40:00,291.75,292.33,291.4,291.79,8787.0,291.75,292.33,291.4,291.79,8787.0
2025-01-30 15:45:00,291.6,292.99,291.6,292.28,15217.0,291.6,292.99,291.6,292.28,15217.0
2025-01-30 15:50:00,292.67,293.18,292.2,292.8,37563.0,292.67,293.18,292.2,292.8,37563.0
2025-01-30 15:55:00,292.9,293.94,292.86,293.55,61068.0,292.9,293.94,292.86,293.55,61068.0
2025-01-31 09:30:00,292.25,295.45,291.97,291.97,3359.0,292.25,295.45,291.97,291.97,3359.0
2025-01-31 09:35:00,291.97,291.97,291.97,291.97,0.0,291.97,291.97,291.97,291.97,0.0
2025-01-31 09:40:00,292.01,292.02,292.01,292.01,200.0,292.01,292.02,292.01,292.01,200.0
2025-01-31 09:45:00,291.88,291.88,290.17,291.06,3660.0,291.88,291.88,290.17,291.06,3660.0
2025-01-31 09:50:00,290.59,291.18,290.58,290.73,1900.0,290.59,291.18,290.58,290.73,1900.0
2025-01-31 09:55:00,290.97,292.42,290.97,292.42,1933.0,290.97,292.42,290.97,292.42,1933.0
2025-01-31 10:00:00,292.22,292.32,291.03,291.71,1701.0,292.22,292.32,291.03,291.71,1701.0
2025-01-31 10:05:00,291.04,291.33,290.84,290.94,2685.0,291.04,291.33,290.84,290.94,2685.0
2025-01-31 10:10:00,290.84,290.86,290.18,290.59,916.0,290.84,290.86,290.18,290.59,916.0
2025-01-31 10:15:00,291.06,291.68,290.54,291.66,1857.0,291.06,291.68,290.54,291.66,1857.0
2025-01-31 10:20:00,291.71,292.56,291.53,292.01,2018.0,291.71,292.56,291.53,292.01,2018.0
2025-01-31 10:25:00,292.05,292.16,291.65,291.65,507.0,292.05,292.16,291.65,291.65,507.0
2025-01-31 10:30:00,291.64,291.91,291.64,291.91,200.0,291.64,291.91,291.64,291.91,200.0
2025-01-31 10:35:00,291.57,292.03,291.53,291.87,1547.0,291.57,292.03,291.53,291.87,1547.0
2025-01-31 10:40:00,291.74,292.59,291.5,291.53,2407.0,291.74,292.59,291.5,291.53,2407.0
2025-01-31 10:45:00,291.03,291.19,290.71,291.19,1420.0,291.03,291.19,290.71,291.19,1420.0
2025-01-31 10:50:00,291.23,291.74,290.75,290.79,1961.0,291.23,291.74,290.75,290.79,1961.0
2025-01-31 10:55:00,290.62,291.07,290.62,290.97,400.0,290.62,291.07,290.62,290.97,400.0
2025-01-31 11:00:00,290.97,290.97,290.97,290.97,0.0,290.97,290.97,290.97,290.97,0.0
2025-01-31 11:05:00,291.67,291.67,291.66,291.67,100.0,291.67,291.67,291.66,291.67,100.0
2025-01-31 11:10:00,291.3,291.86,291.3,291.73,620.0,291.3,291.86,291.3,291.73,620.0
2025-01-31 11:15:00,292.4,292.4,291.69,291.69,1499.0,292.4,292.4,291.69,291.69,1499.0
2025-01-31 11:20:00,291.49,291.49,291.06,291.35,2140.0,291.49,291.49,291.06,291.35,2140.0
2025-01-31 11:25:00,291.06,291.34,291.01,291.02,1305.0,291.06,291.34,291.01,291.02,1305.0
2025-01-31 11:30:00,291.11,291.11,291.06,291.06,300.0,291.11,291.11,291.06,291.06,300.0
2025-01-31 11:35:00,291.03,291.49,291.03,291.39,1526.0,291.03,291.49,291.03,291.39,1526.0
2025-01-31 11:40:00,291.48,291.52,290.97,290.97,2037.0,291.48,291.52,290.97,290.97,2037.0
2025-01-31 11:45:00,290.66,291.07,290.66,291.06,1100.0,290.66,291.07,290.66,291.06,1100.0
2025-01-31 11:50:00,290.79,291.1,290.66,291.07,2705.0,290.79,291.1,290.66,291.07,2705.0
2025-01-31 11:55:00,291.07,291.07,291.07,291.07,0.0,291.07,291.07,291.07,291.07,0.0
2025-01-31 12:00:00,290.87,290.87,290.75,290.87,506.0,290.87,290.87,290.75,290.87,506.0
2025-01-31 12:05:00,290.78,290.91,290.41,290.84,2570.0,290.78,290.91,290.41,290.84,2570.0
2025-01-31 12:10:00,290.68,290.68,290.68,290.68,673.0,290.68,290.68,290.68,290.68,673.0
2025-01-31 12:15:00,290.85,290.85,290.69,290.7,600.0,290.85,290.85,290.69,290.7,600.0
2025-01-31 12:20:00,290.73,291.24,290.72,291.04,1300.0,290.73,291.24,290.72,291.04,1300.0
2025-01-31 12:25:00,291.04,291.04,291.04,291.04,0.0,291.04,291.04,291.04,291.04,0.0
2025-01-31 12:30:00,290.92,291.36,290.92,291.35,1652.0,290.92,291.36,290.92,291.35,1652.0
2025-01-31 12:35:00,291.56,291.91,291.56,291.91,200.0,291.56,291.91,291.56,291.91,200.0
2025-01-31 12:40:00,291.98,292.16,291.86,292.16,400.0,291.98,292.16,291.86,292.16,400.0
2025-01-31 12:45:00,291.96,292.05,291.85,292.0,1979.0,291.96,292.05,291.85,292.0,1979.0
2025-01-31 12:50:00,292.2,292.26,292.15,292.24,2423.0,292.2,292.26,292.15,292.24,2423.0
2025-01-31 12:55:00,292.17,292.24,292.16,292.24,300.0,292.17,292.24,292.16,292.24,300.0
2025-01-31 13:00:00,291.92,292.0,291.32,291.71,3276.0,291.92,292.0,291.32,291.71,3276.0
2025-01-31 13:05:00,291.71,291.71,291.71,291.71,0.0,291.71,291.71,291.71,291.71,0.0
2025-01-31 13:10:00,291.43,291.43,291.37,291.37,330.0,291.43,291.43,291.37,291.37,330.0
2025-01-31 13:15:00,291.28,291.35,290.85,290.85,598.0,291.28,291.35,290.85,290.85,598.0
2025-01-31 13:20:00,290.65,290.65,290.61,290.62,431.0,290.65,290.65,290.61,290.62,431.0
2025-01-31 13:25:00,290.05,290.06,289.81,290.02,1564.0,290.05,290.06,289.81,290.02,1564.0
2025-01-31 13:30:00,289.8,289.8,288.43,288.43,5060.0,289.8,289.8,288.43,288.43,5060.0
2025-01-31 13:35:00,288.32,288.46,287.38,287.58,9453.0,288.32,288.46,287.38,287.58,9453.0
2025-01-31 13:40:00,287.75,288.21,287.48,287.7,3207.0,287.75,288.21,287.48,287.7,3207.0
2025-01-31 13:45:00,287.8,288.2,287.8,287.86,700.0,287.8,288.2,287.8,287.86,700.0
2025-01-31 13:50:00,287.75,287.92,286.75,287.07,2959.0,287.75,287.92,286.75,287.07,2959.0
2025-01-31 13:55:00,287.09,287.48,286.12,286.26,2140.0,287.09,287.48,286.12,286.26,2140.0
2025-01-31 14:00:00,286.13,286.68,285.64,286.07,4671.0,286.13,286.68,285.64,286.07,4671.0
2025-01-31 14:05:00,285.82,285.82,284.8,285.34,3238.0,285.82,285.82,284.8,285.34,3238.0
2025-01-31 14:10:00,285.15,285.89,285.15,285.88,1439.0,285.15,285.89,285.15,285.88,1439.0
2025-01-31 14:15:00,285.37,285.37,285.36,285.37,500.0,285.37,285.37,285.36,285.37,500.0
2025-01-31 14:20:00,284.99,285.61,284.9,285.48,2148.0,284.99,285.61,284.9,285.48,2148.0
2025-01-31 14:25:00,285.58,285.8,285.58,285.8,504.0,285.58,285.8,285.58,285.8,504.0
2025-01-31 14:30:00,285.99,286.43,285.88,286.35,3131.0,285.99,286.43,285.88,286.35,3131.0
2025-01-31 14:35:00,285.95,285.95,285.71,285.71,696.0,285.95,285.95,285.71,285.71,696.0
2025-01-31 14:40:00,285.84,285.89,285.16,285.17,11373.0,285.84,285.89,285.16,285.17,11373.0
2025-01-31 14:45:00,285.51,285.51,284.18,284.84,4728.0,285.51,285.51,284.18,284.84,4728.0
2025-01-31 14:50:00,284.79,285.21,284.54,285.21,1915.0,284.79,285.21,284.54,285.21,1915.0
2025-01-31 14:55:00,285.07,285.3,284.87,284.93,1622.0,285.07,285.3,284.87,284.93,1622.0
2025-01-31 15:00:00,284.83,284.83,283.17,283.18,4500.0,284.83,284.83,283.17,283.18,4500.0
2025-01-31 15:05:00,283.54,283.74,282.81,283.39,4244.0,283.54,283.74,282.81,283.39,4244.0
2025-01-31 15:10:00,283.42,283.85,283.25,283.35,2224.0,283.42,283.85,283.25,283.35,2224.0
2025-01-31 15:15:00,283.38,283.66,283.32,283.57,4161.0,283.38,283.66,283.32,283.57,4161.0
2025-01-31 15:20:00,283.54,283.54,282.91,283.03,2874.0,283.54,283.54,282.91,283.03,2874.0
2025-01-31 15:25:00,283.02,283.03,280.93,281.72,40571.0,283.02,283.03,280.93,281.72,40571.0
2025-01-31 15:30:00,282.18,282.77,281.69,282.69,8843.0,282.18,282.77,281.69,282.69,8843.0
2025-01-31 15:35:00,282.7,282.7,281.3,281.42,15258.0,282.7,282.7,281.3,281.42,15258.0
2025-01-31 15:40:00,281.42,282.95,281.42,282.86,4235.0,281.42,282.95,281.42,282.86,4235.0
2025-01-31 15:45:00,282.9,283.83,282.64,283.62,9263.0,282.9,283.83,282.64,283.62,9263.0
2025-01-31 15:50:00,283.4,284.58,283.37,284.07,29624.0,283.4,284.58,283.37,284.07,29624.0
2025-01-31 15:55:00,284.34,284.75,283.66,283.77,58228.0,284.34,284.75,283.66,283.77,58228.0
2025-02-03 09:30:00,277.23,277.24,270.0,272.01,48913.0,277.23,277.24,270.0,272.01,48913.0
2025-02-03 09:35:00,272.21,274.45,268.34,273.62,36354.0,272.21,274.45,268.34,273.62,36354.0
2025-02-03 09:40:00,274.37,276.44,273.73,275.41,18578.0,274.37,276.44,273.73,275.41,18578.0
2025-02-03 09:45:00,275.4,276.58,274.99,276.32,20874.0,275.4,276.58,274.99,276.32,20874.0
2025-02-03 09:50:00,276.32,276.83,273.67,274.08,13057.0,276.32,276.83,273.67,274.08,13057.0
2025-02-03 09:55:00,273.95,274.0,272.44,272.44,5100.0,273.95,274.0,272.44,272.44,5100.0
2025-02-03 10:00:00,272.43,273.69,271.42,271.87,12116.0,272.43,273.69,271.42,271.87,12116.0
2025-02-03 10:05:00,272.06,272.6,270.47,270.88,5011.0,272.06,272.6,270.47,270.88,5011.0
2025-02-03 10:10:00,270.84,271.39,270.15,270.68,4710.0,270.84,271.39,270.15,270.68,4710.0
2025-02-03 10:15:00,270.31,270.81,269.82,270.76,12121.0,270.31,270.81,269.82,270.76,12121.0
2025-02-03 10:20:00,270.81,274.6,270.1,273.75,4613.0,270.81,274.6,270.1,273.75,4613.0
2025-02-03 10:25:00,273.4,276.59,272.79,276.59,38551.0,273.4,276.59,272.79,276.59,38551.0
2025-02-03 10:30:00,276.59,277.91,276.59,277.28,2819.0,276.59,277.91,276.59,277.28,2819.0
2025-02-03 10:35:00,276.73,277.23,275.25,276.22,12731.0,276.73,277.23,275.25,276.22,12731.0
2025-02-03 10:40:00,276.08,276.87,275.25,276.87,4695.0,276.08,276.87,275.25,276.87,4695.0
2025-02-03 10:45:00,275.93,276.25,275.01,275.01,1700.0,275.93,276.25,275.01,275.01,1700.0
2025-02-03 10:50:00,275.01,277.42,275.01,276.09,8837.0,275.01,277.42,275.01,276.09,8837.0
2025-02-03 10:55:00,276.11,277.67,276.11,276.96,2993.0,276.11,277.67,276.11,276.96,2993.0
2025-02-03 11:00:00,276.88,277.5,275.65,275.65,2845.0,276.88,277.5,275.65,275.65,2845.0
2025-02-03 11:05:00,275.75,276.49,274.83,276.0,4544.0,275.75,276.49,274.83,276.0,4544.0
2025-02-03 11:10:00,276.42,276.45,276.27,276.4,1841.0,276.42,276.45,276.27,276.4,1841.0
2025-02-03 11:15:00,275.98,276.2,275.76,276.2,3424.0,275.98,276.2,275.76,276.2,3424.0
2025-02-03 11:20:00,276.17,276.85,276.16,276.8,5385.0,276.17,276.85,276.16,276.8,5385.0
2025-02-03 11:25:00,276.38,276.38,275.62,276.08,4534.0,276.38,276.38,275.62,276.08,4534.0
2025-02-03 11:30:00,276.08,276.85,275.97,276.74,7241.0,276.08,276.85,275.97,276.74,7241.0
2025-02-03 11:35:00,276.43,276.7,275.87,276.27,5398.0,276.43,276.7,275.87,276.27,5398.0
2025-02-03 11:40:00,276.27,276.33,275.54,276.08,3720.0,276.27,276.33,275.54,276.08,3720.0
2025-02-03 11:45:00,275.89,275.95,275.25,275.57,2981.0,275.89,275.95,275.25,275.57,2981.0
2025-02-03 11:50:00,275.51,276.28,275.51,275.91,11425.0,275.51,276.28,275.51,275.91,11425.0
2025-02-03 11:55:00,275.56,275.56,274.84,275.05,2411.0,275.56,275.56,274.84,275.05,2411.0
2025-02-03 12:00:00,274.59,274.59,274.19,274.19,2033.0,274.59,274.59,274.19,274.19,2033.0
2025-02-03 12:05:00,274.43,275.46,274.31,275.46,3193.0,274.43,275.46,274.31,275.46,3193.0
2025-02-03 12:10:00,275.3,275.59,274.88,275.18,2940.0,275.3,275.59,274.88,275.18,2940.0
2025-02-03 12:15:00,274.89,274.99,274.71,274.81,1144.0,274.89,274.99,274.71,274.81,1144.0
2025-02-03 12:20:00,275.14,276.04,275.02,276.01,4348.0,275.14,276.04,275.02,276.01,4348.0
2025-02-03 12:25:00,275.68,275.82,275.37,275.37,2703.0,275.68,275.82,275.37,275.37,2703.0
2025-02-03 12:30:00,275.19,275.46,274.65,274.93,2637.0,275.19,275.46,274.65,274.93,2637.0
2025-02-03 12:35:00,275.04,275.49,274.92,275.19,2739.0,275.04,275.49,274.92,275.19,2739.0
2025-02-03 12:40:00,274.86,275.48,274.86,275.22,2204.0,274.86,275.48,274.86,275.22,2204.0
2025-02-03 12:45:00,275.18,275.51,274.98,274.99,2443.0,275.18,275.51,274.98,274.99,2443.0
2025-02-03 12:50:00,275.49,276.25,275.22,276.05,2433.0,275.49,276.25,275.22,276.05,2433.0
2025-02-03 12:55:00,275.72,275.97,274.88,275.78,5491.0,275.72,275.97,274.88,275.78,5491.0
2025-02-03 13:00:00,275.63,275.86,274.78,275.72,3897.0,275.63,275.86,274.78,275.72,3897.0
2025-02-03 13:05:00,275.72,275.72,275.47,275.48,603.0,275.72,275.72,275.47,275.48,603.0
2025-02-03 13:10:00,275.19,276.3,275.17,275.99,2500.0,275.19,276.3,275.17,275.99,2500.0
2025-02-03 13:15:00,276.05,276.06,275.17,275.57,1334.0,276.05,276.06,275.17,275.57,1334.0
2025-02-03 13:20:00,275.15,275.26,274.81,275.23,2018.0,275.15,275.26,274.81,275.23,2018.0
2025-02-03 13:25:00,275.23,276.02,275.23,275.37,2550.0,275.23,276.02,275.23,275.37,2550.0
2025-02-03 13:30:00,275.37,276.11,275.19,276.11,2112.0,275.37,276.11,275.19,276.11,2112.0
2025-02-03 13:35:00,276.09,276.4,276.02,276.03,2007.0,276.09,276.4,276.02,276.03,2007.0
2025-02-03 13:40:00,276.39,276.39,275.98,276.08,600.0,276.39,276.39,275.98,276.08,600.0
2025-02-03 13:45:00,275.96,276.56,275.82,275.98,8594.0,275.96,276.56,275.82,275.98,8594.0
2025-02-03 13:50:00,276.32,276.8,275.99,276.8,4766.0,276.32,276.8,275.99,276.8,4766.0
2025-02-03 13:55:00,276.39,276.39,275.41,275.74,2786.0,276.39,276.39,275.41,275.74,2786.0
2025-02-03 14:00:00,275.51,275.8,275.51,275.8,1335.0,275.51,275.8,275.51,275.8,1335.0
2025-02-03 14:05:00,275.58,276.44,275.52,276.19,3646.0,275.58,276.44,275.52,276.19,3646.0
2025-02-03 14:10:00,276.44,276.45,276.06,276.45,1317.0,276.44,276.45,276.06,276.45,1317.0
2025-02-03 14:15:00,276.52,276.65,276.14,276.29,9909.0,276.52,276.65,276.14,276.29,9909.0
2025-02-03 14:20:00,276.3,276.31,276.1,276.14,2338.0,276.3,276.31,276.1,276.14,2338.0
2025-02-03 14:25:00,276.28,276.51,275.97,275.97,2712.0,276.28,276.51,275.97,275.97,2712.0
2025-02-03 14:30:00,276.11,276.11,275.64,275.66,1600.0,276.11,276.11,275.64,275.66,1600.0
2025-02-03 14:35:00,275.5,275.92,275.16,275.16,3228.0,275.5,275.92,275.16,275.16,3228.0
2025-02-03 14:40:00,275.45,276.04,275.45,276.04,3064.0,275.45,276.04,275.45,276.04,3064.0
2025-02-03 14:45:00,276.07,276.13,275.87,276.13,2000.0,276.07,276.13,275.87,276.13,2000.0
2025-02-03 14:50:00,276.33,276.36,276.08,276.1,2124.0,276.33,276.36,276.08,276.1,2124.0
2025-02-03 14:55:00,276.1,276.19,275.71,275.74,2850.0,276.1,276.19,275.71,275.74,2850.0
2025-02-03 15:00:00,275.7,276.59,275.61,276.26,10444.0,275.7,276.59,275.61,276.26,10444.0
2025-02-03 15:05:00,276.2,276.46,275.98,276.32,3235.0,276.2,276.46,275.98,276.32,3235.0
2025-02-03 15:10:00,275.84,276.07,275.47,275.47,3808.0,275.84,276.07,275.47,275.47,3808.0
2025-02-03 15:15:00,275.47,275.55,275.18,275.48,16408.0,275.47,275.55,275.18,275.48,16408.0
2025-02-03 15:20:00,275.37,275.54,275.24,275.32,2571.0,275.37,275.54,275.24,275.32,2571.0
2025-02-03 15:25:00,275.15,275.22,274.41,274.42,4249.0,275.15,275.22,274.41,274.42,4249.0
2025-02-03 15:30:00,274.45,274.7,274.42,274.52,7531.0,274.45,274.7,274.42,274.52,7531.0
2025-02-03 15:35:00,274.46,274.67,274.05,274.25,12142.0,274.46,274.67,274.05,274.25,12142.0
2025-02-03 15:40:00,274.22,274.55,274.2,274.43,10938.0,274.22,274.55,274.2,274.43,10938.0
2025-02-03 15:45:00,274.43,274.45,273.5,273.86,17707.0,274.43,274.45,273.5,273.86,17707.0
2025-02-03 15:50:00,274.09,274.52,273.31,273.32,22340.0,274.09,274.52,273.31,273.32,22340.0
2025-02-03 15:55:00,273.31,273.79,273.29,273.64,67101.0,273.31,273.79,273.29,273.64,67101.0
2025-02-04 09:30:00,273.66,275.15,273.61,273.83,8899.0,273.66,275.15,273.61,273.83,8899.0
2025-02-04 09:35:00,274.03,274.07,272.72,272.72,18678.0,274.03,274.07,272.72,272.72,18678.0
2025-02-04 09:40:00,272.79,272.83,270.27,270.85,9304.0,272.79,272.83,270.27,270.85,9304.0
2025-02-04 09:45:00,270.92,271.25,269.26,270.32,13187.0,270.92,271.25,269.26,270.32,13187.0
2025-02-04 09:50:00,270.59,272.6,270.03,272.08,22796.0,270.59,272.6,270.03,272.08,22796.0
2025-02-04 09:55:00,271.88,271.88,270.46,271.32,10135.0,271.88,271.88,270.46,271.32,10135.0
2025-02-04 10:00:00,271.65,271.8,270.21,271.74,13290.0,271.65,271.8,270.21,271.74,13290.0
2025-02-04 10:05:00,271.75,272.21,270.92,271.28,10613.0,271.75,272.21,270.92,271.28,10613.0
2025-02-04 10:10:00,271.41,271.51,270.19,270.62,10037.0,271.41,271.51,270.19,270.62,10037.0
2025-02-04 10:15:00,271.25,271.53,270.75,271.48,13348.0,271.25,271.53,270.75,271.48,13348.0
2025-02-04 10:20:00,271.78,272.05,271.49,271.7,2966.0,271.78,272.05,271.49,271.7,2966.0
2025-02-04 10:25:00,271.38,271.39,270.54,270.82,5926.0,271.38,271.39,270.54,270.82,5926.0
2025-02-04 10:30:00,270.46,271.28,270.46,271.18,5492.0,270.46,271.28,270.46,271.18,5492.0
2025-02-04 10:35:00,271.18,272.11,271.14,271.76,2500.0,271.18,272.11,271.14,271.76,2500.0
2025-02-04 10:40:00,272.02,272.02,271.02,271.47,3203.0,272.02,272.02,271.02,271.47,3203.0
2025-02-04 10:45:00,271.32,271.46,270.7,270.96,7139.0,271.32,271.46,270.7,270.96,7139.0
2025-02-04 10:50:00,270.96,271.14,269.8,270.13,10686.0,270.96,271.14,269.8,270.13,10686.0
2025-02-04 10:55:00,270.19,270.83,270.05,270.19,5923.0,270.19,270.83,270.05,270.19,5923.0
2025-02-04 11:00:00,270.42,271.41,270.42,271.33,7373.0,270.42,271.41,270.42,271.33,7373.0
2025-02-04 11:05:00,271.21,272.89,271.2,272.87,3617.0,271.21,272.89,271.2,272.87,3617.0
2025-02-04 11:10:00,272.97,273.74,272.97,273.74,6720.0,272.97,273.74,272.97,273.74,6720.0
2025-02-04 11:15:00,273.59,273.83,273.37,273.67,4586.0,273.59,273.83,273.37,273.67,4586.0
2025-02-04 11:20:00,273.3,274.04,273.14,273.52,5440.0,273.3,274.04,273.14,273.52,5440.0
2025-02-04 11:25:00,273.35,273.98,273.35,273.85,3400.0,273.35,273.98,273.35,273.85,3400.0
2025-02-04 11:30:00,273.7,273.99,273.66,273.99,2622.0,273.7,273.99,273.66,273.99,2622.0
2025-02-04 11:35:00,273.76,274.27,273.76,274.27,1568.0,273.76,274.27,273.76,274.27,1568.0
2025-02-04 11:40:00,274.05,274.05,273.26,273.26,5706.0,274.05,274.05,273.26,273.26,5706.0
2025-02-04 11:45:00,273.5,273.9,273.21,273.9,3326.0,273.5,273.9,273.21,273.9,3326.0
2025-02-04 11:50:00,273.66,273.66,273.42,273.57,1181.0,273.66,273.66,273.42,273.57,1181.0
2025-02-04 11:55:00,273.81,273.84,273.78,273.78,2319.0,273.81,273.84,273.78,273.78,2319.0
2025-02-04 12:00:00,273.81,274.15,273.79,274.0,5511.0,273.81,274.15,273.79,274.0,5511.0
2025-02-04 12:05:00,274.0,274.11,274.0,274.0,500.0,274.0,274.11,274.0,274.0,500.0
2025-02-04 12:10:00,274.0,274.0,273.65,273.65,3226.0,274.0,274.0,273.65,273.65,3226.0
2025-02-04 12:15:00,273.49,273.81,272.97,273.3,6731.0,273.49,273.81,272.97,273.3,6731.0
2025-02-04 12:20:00,273.05,273.33,272.87,273.16,2171.0,273.05,273.33,272.87,273.16,2171.0
2025-02-04 12:25:00,272.74,273.02,272.58,272.58,976.0,272.74,273.02,272.58,272.58,976.0
2025-02-04 12:30:00,272.65,272.71,272.46,272.67,1219.0,272.65,272.71,272.46,272.67,1219.0
2025-02-04 12:35:00,272.67,272.94,272.39,272.39,4953.0,272.67,272.94,272.39,272.39,4953.0
2025-02-04 12:40:00,272.47,272.81,272.46,272.81,2302.0,272.47,272.81,272.46,272.81,2302.0
2025-02-04 12:45:00,272.94,272.94,272.52,272.52,1540.0,272.94,272.94,272.52,272.52,1540.0
2025-02-04 12:50:00,272.65,272.65,272.64,272.65,100.0,272.65,272.65,272.64,272.65,100.0
2025-02-04 12:55:00,272.58,272.58,272.28,272.4,3130.0,272.58,272.58,272.28,272.4,3130.0
2025-02-04 13:00:00,272.38,272.53,272.01,272.01,1649.0,272.38,272.53,272.01,272.01,1649.0
2025-02-04 13:05:00,271.76,272.98,271.41,272.82,8764.0,271.76,272.98,271.41,272.82,8764.0
2025-02-04 13:10:00,272.83,273.04,272.83,272.85,800.0,272.83,273.04,272.83,272.85,800.0
2025-02-04 13:15:00,272.83,272.83,272.62,272.66,2526.0,272.83,272.83,272.62,272.66,2526.0
2025-02-04 13:20:00,272.62,272.94,272.62,272.77,3169.0,272.62,272.94,272.62,272.77,3169.0
2025-02-04 13:25:00,272.76,272.78,272.62,272.73,2314.0,272.76,272.78,272.62,272.73,2314.0
2025-02-04 13:30:00,272.73,272.97,272.61,272.96,3194.0,272.73,272.97,272.61,272.96,3194.0
2025-02-04 13:35:00,272.88,273.08,272.78,272.83,4854.0,272.88,273.08,272.78,272.83,4854.0
2025-02-04 13:40:00,272.85,273.05,272.69,272.69,4281.0,272.85,273.05,272.69,272.69,4281.0
2025-02-04 13:45:00,272.59,272.82,272.3,272.59,2363.0,272.59,272.82,272.3,272.59,2363.0
2025-02-04 13:50:00,272.84,273.08,272.78,272.87,1483.0,272.84,273.08,272.78,272.87,1483.0
2025-02-04 13:55:00,272.54,272.69,272.05,272.05,3670.0,272.54,272.69,272.05,272.05,3670.0
2025-02-04 14:00:00,272.25,272.52,272.25,272.46,5038.0,272.25,272.52,272.25,272.46,5038.0
2025-02-04 14:05:00,272.46,272.89,272.46,272.89,4517.0,272.46,272.89,272.46,272.89,4517.0
2025-02-04 14:10:00,272.82,273.21,272.76,273.21,8093.0,272.82,273.21,272.76,273.21,8093.0
2025-02-04 14:15:00,273.28,273.28,273.15,273.26,715.0,273.28,273.28,273.15,273.26,715.0
2025-02-04 14:20:00,273.28,273.45,273.18,273.24,4629.0,273.28,273.45,273.18,273.24,4629.0
2025-02-04 14:25:00,272.64,272.64,272.24,272.34,1327.0,272.64,272.64,272.24,272.34,1327.0
2025-02-04 14:30:00,272.33,272.48,272.28,272.31,4313.0,272.33,272.48,272.28,272.31,4313.0
2025-02-04 14:35:00,272.28,272.45,271.54,271.88,9371.0,272.28,272.45,271.54,271.88,9371.0
2025-02-04 14:40:00,272.05,272.13,271.74,272.13,4344.0,272.05,272.13,271.74,272.13,4344.0
2025-02-04 14:45:00,271.76,271.83,271.51,271.68,2952.0,271.76,271.83,271.51,271.68,2952.0
2025-02-04 14:50:00,271.73,271.91,271.65,271.67,4937.0,271.73,271.91,271.65,271.67,4937.0
2025-02-04 14:55:00,271.77,272.06,271.38,271.38,3396.0,271.77,272.06,271.38,271.38,3396.0
2025-02-04 15:00:00,271.34,271.54,271.23,271.54,4468.0,271.34,271.54,271.23,271.54,4468.0
2025-02-04 15:05:00,271.66,272.0,271.66,271.98,5057.0,271.66,272.0,271.66,271.98,5057.0
2025-02-04 15:10:00,271.97,272.0,271.35,271.35,3384.0,271.97,272.0,271.35,271.35,3384.0
2025-02-04 15:15:00,271.35,271.62,271.3,271.57,5451.0,271.35,271.62,271.3,271.57,5451.0
2025-02-04 15:20:00,271.56,271.57,271.2,271.2,5661.0,271.56,271.57,271.2,271.2,5661.0
2025-02-04 15:25:00,271.25,271.55,271.25,271.38,6729.0,271.25,271.55,271.25,271.38,6729.0
2025-02-04 15:30:00,271.46,271.57,271.14,271.49,8050.0,271.46,271.57,271.14,271.49,8050.0
2025-02-04 15:35:00,271.49,271.64,271.24,271.55,5273.0,271.49,271.64,271.24,271.55,5273.0
2025-02-04 15:40:00,271.6,271.77,271.43,271.59,10256.0,271.6,271.77,271.43,271.59,10256.0
2025-02-04 15:45:00,271.5,271.77,271.12,271.13,12270.0,271.5,271.77,271.12,271.13,12270.0
2025-02-04 15:50:00,271.34,271.5,270.71,271.5,23967.0,271.34,271.5,270.71,271.5,23967.0
2025-02-04 15:55:00,271.46,272.09,271.36,272.06,61202.0,271.46,272.09,271.36,272.06,61202.0
2025-02-05 09:30:00,274.44,274.57,274.2,274.57,4001.0,274.44,274.57,274.2,274.57,4001.0
2025-02-05 09:35:00,274.26,274.26,273.99,274.18,1986.0,274.26,274.26,273.99,274.18,1986.0
2025-02-05 09:40:00,274.28,274.28,272.99,273.05,2968.0,274.28,274.28,272.99,273.05,2968.0
2025-02-05 09:45:00,272.97,273.04,271.41,271.41,7600.0,272.97,273.04,271.41,271.41,7600.0
2025-02-05 09:50:00,270.62,271.2,270.27,270.63,2790.0,270.62,271.2,270.27,270.63,2790.0
2025-02-05 09:55:00,270.43,270.63,269.88,270.63,2202.0,270.43,270.63,269.88,270.63,2202.0
2025-02-05 10:00:00,271.15,271.15,269.3,269.3,2404.0,271.15,271.15,269.3,269.3,2404.0
2025-02-05 10:05:00,269.3,269.95,269.0,269.56,9973.0,269.3,269.95,269.0,269.56,9973.0
2025-02-05 10:10:00,269.8,270.08,269.49,270.07,2376.0,269.8,270.08,269.49,270.07,2376.0
2025-02-05 10:15:00,270.1,270.19,269.69,269.69,2399.0,270.1,270.19,269.69,269.69,2399.0
2025-02-05 10:20:00,269.66,270.48,269.66,270.34,2811.0,269.66,270.48,269.66,270.34,2811.0
2025-02-05 10:25:00,270.82,270.82,270.61,270.61,351.0,270.82,270.82,270.61,270.61,351.0
2025-02-05 10:30:00,270.74,270.98,270.27,270.51,2756.0,270.74,270.98,270.27,270.51,2756.0
2025-02-05 10:35:00,270.52,270.52,270.52,270.52,300.0,270.52,270.52,270.52,270.52,300.0
2025-02-05 10:40:00,270.35,271.07,269.91,271.0,4351.0,270.35,271.07,269.91,271.0,4351.0
2025-02-05 10:45:00,271.23,271.28,270.83,271.28,1840.0,271.23,271.28,270.83,271.28,1840.0
2025-02-05 10:50:00,270.96,271.03,270.79,270.79,1420.0,270.96,271.03,270.79,270.79,1420.0
2025-02-05 10:55:00,270.68,270.7,270.43,270.49,779.0,270.68,270.7,270.43,270.49,779.0
2025-02-05 11:00:00,270.5,270.51,269.89,270.19,3620.0,270.5,270.51,269.89,270.19,3620.0
2025-02-05 11:05:00,270.29,270.72,269.7,269.92,8340.0,270.29,270.72,269.7,269.92,8340.0
2025-02-05 11:10:00,270.05,270.12,269.81,269.85,729.0,270.05,270.12,269.81,269.85,729.0
2025-02-05 11:15:00,269.62,269.62,269.42,269.42,703.0,269.62,269.62,269.42,269.42,703.0
2025-02-05 11:20:00,269.36,269.64,269.31,269.31,4308.0,269.36,269.64,269.31,269.31,4308.0
2025-02-05 11:25:00,269.33,269.98,269.33,269.97,5141.0,269.33,269.98,269.33,269.97,5141.0
2025-02-05 11:30:00,269.99,270.07,269.85,269.95,2398.0,269.99,270.07,269.85,269.95,2398.0
2025-02-05 11:35:00,269.85,269.93,269.78,269.93,810.0,269.85,269.93,269.78,269.93,810.0
2025-02-05 11:40:00,269.89,270.89,269.73,270.58,6822.0,269.89,270.89,269.73,270.58,6822.0
2025-02-05 11:45:00,270.52,270.85,270.52,270.67,1401.0,270.52,270.85,270.52,270.67,1401.0
2025-02-05 11:50:00,270.67,270.89,270.43,270.79,17620.0,270.67,270.89,270.43,270.79,17620.0
2025-02-05 11:55:00,270.7,270.7,270.43,270.5,2272.0,270.7,270.7,270.43,270.5,2272.0
2025-02-05 12:00:00,270.65,270.85,270.35,270.35,605.0,270.65,270.85,270.35,270.35,605.0
2025-02-05 12:05:00,270.38,270.39,270.38,270.38,100.0,270.38,270.39,270.38,270.38,100.0
2025-02-05 12:10:00,270.5,270.9,270.43,270.75,7741.0,270.5,270.9,270.43,270.75,7741.0
2025-02-05 12:15:00,270.76,270.9,270.33,270.33,3211.0,270.76,270.9,270.33,270.33,3211.0
2025-02-05 12:20:00,270.13,270.23,269.81,269.88,942.0,270.13,270.23,269.81,269.88,942.0
2025-02-05 12:25:00,269.88,270.29,269.55,269.56,9095.0,269.88,270.29,269.55,269.56,9095.0
2025-02-05 12:30:00,269.59,269.99,269.57,269.65,3478.0,269.59,269.99,269.57,269.65,3478.0
2025-02-05 12:35:00,269.65,269.65,269.65,269.65,0.0,269.65,269.65,269.65,269.65,0.0
2025-02-05 12:40:00,269.77,270.0,269.67,269.85,4258.0,269.77,270.0,269.67,269.85,4258.0
2025-02-05 12:45:00,270.01,270.15,269.95,269.97,2682.0,270.01,270.15,269.95,269.97,2682.0
2025-02-05 12:50:00,270.01,270.2,269.86,270.16,4379.0,270.01,270.2,269.86,270.16,4379.0
2025-02-05 12:55:00,270.05,270.09,270.05,270.09,200.0,270.05,270.09,270.05,270.09,200.0
2025-02-05 13:00:00,270.21,270.88,270.11,270.82,3992.0,270.21,270.88,270.11,270.82,3992.0
2025-02-05 13:05:00,270.92,270.96,270.82,270.9,3375.0,270.92,270.96,270.82,270.9,3375.0
2025-02-05 13:10:00,270.93,271.0,270.53,270.63,2277.0,270.93,271.0,270.53,270.63,2277.0
2025-02-05 13:15:00,270.56,270.8,270.56,270.65,1147.0,270.56,270.8,270.56,270.65,1147.0
2025-02-05 13:20:00,270.56,270.59,269.79,269.79,5243.0,270.56,270.59,269.79,269.79,5243.0
2025-02-05 13:25:00,269.57,269.99,269.57,269.86,6554.0,269.57,269.99,269.57,269.86,6554.0
2025-02-05 13:30:00,269.86,270.16,269.66,270.07,5630.0,269.86,270.16,269.66,270.07,5630.0
2025-02-05 13:35:00,270.05,270.21,269.89,270.15,4752.0,270.05,270.21,269.89,270.15,4752.0
2025-02-05 13:40:00,270.21,270.23,269.98,269.98,1200.0,270.21,270.23,269.98,269.98,1200.0
2025-02-05 13:45:00,269.57,269.86,269.54,269.86,300.0,269.57,269.86,269.54,269.86,300.0
2025-02-05 13:50:00,269.67,269.7,269.19,269.27,9109.0,269.67,269.7,269.19,269.27,9109.0
2025-02-05 13:55:00,269.2,269.5,268.75,269.13,7875.0,269.2,269.5,268.75,269.13,7875.0
2025-02-05 14:00:00,269.44,269.44,268.95,268.95,2578.0,269.44,269.44,268.95,268.95,2578.0
2025-02-05 14:05:00,268.97,269.44,268.86,269.37,4040.0,268.97,269.44,268.86,269.37,4040.0
2025-02-05 14:10:00,269.47,269.47,269.38,269.38,611.0,269.47,269.47,269.38,269.38,611.0
2025-02-05 14:15:00,269.4,269.4,269.37,269.38,323.0,269.4,269.4,269.37,269.38,323.0
2025-02-05 14:20:00,269.27,269.27,268.84,269.19,7290.0,269.27,269.27,268.84,269.19,7290.0
2025-02-05 14:25:00,269.12,269.15,269.11,269.15,400.0,269.12,269.15,269.11,269.15,400.0
2025-02-05 14:30:00,269.02,269.18,268.66,268.66,3507.0,269.02,269.18,268.66,268.66,3507.0
2025-02-05 14:35:00,268.79,268.82,268.49,268.78,5168.0,268.79,268.82,268.49,268.78,5168.0
2025-02-05 14:40:00,268.78,268.78,268.23,268.65,3942.0,268.78,268.78,268.23,268.65,3942.0
2025-02-05 14:45:00,268.65,269.16,268.64,269.05,4383.0,268.65,269.16,268.64,269.05,4383.0
2025-02-05 14:50:00,268.96,268.96,268.62,268.68,2896.0,268.96,268.96,268.62,268.68,2896.0
2025-02-05 14:55:00,268.78,268.88,268.74,268.82,1400.0,268.78,268.88,268.74,268.82,1400.0
2025-02-05 15:00:00,268.83,268.89,268.42,268.42,2495.0,268.83,268.89,268.42,268.42,2495.0
2025-02-05 15:05:00,268.46,268.65,268.45,268.65,2910.0,268.46,268.65,268.45,268.65,2910.0
2025-02-05 15:10:00,268.66,268.75,268.64,268.66,1159.0,268.66,268.75,268.64,268.66,1159.0
2025-02-05 15:15:00,268.75,269.08,268.62,268.74,8547.0,268.75,269.08,268.62,268.74,8547.0
2025-02-05 15:20:00,268.73,268.91,268.65,268.87,4188.0,268.73,268.91,268.65,268.87,4188.0
2025-02-05 15:25:00,268.94,268.94,268.73,268.73,873.0,268.94,268.94,268.73,268.73,873.0
2025-02-05 15:30:00,268.77,268.86,268.31,268.4,4785.0,268.77,268.86,268.31,268.4,4785.0
2025-02-05 15:35:00,268.56,268.68,268.28,268.29,2538.0,268.56,268.68,268.28,268.29,2538.0
2025-02-05 15:40:00,268.24,268.25,267.5,267.54,5719.0,268.24,268.25,267.5,267.54,5719.0
2025-02-05 15:45:00,267.6,267.69,267.0,267.49,14310.0,267.6,267.69,267.0,267.49,14310.0
2025-02-05 15:50:00,267.5,268.36,267.38,267.63,19658.0,267.5,268.36,267.38,267.63,19658.0
2025-02-05 15:55:00,267.62,268.8,267.4,268.52,73779.0,267.62,268.8,267.4,268.52,73779.0
2025-02-06 09:30:00,270.53,271.69,267.85,270.2,12654.0,270.53,271.69,267.85,270.2,12654.0
2025-02-06 09:35:00,270.87,271.68,269.36,271.31,4435.0,270.87,271.68,269.36,271.31,4435.0
2025-02-06 09:40:00,270.77,271.5,270.77,271.26,5129.0,270.77,271.5,270.77,271.26,5129.0
2025-02-06 09:45:00,271.26,272.07,270.2,270.2,3595.0,271.26,272.07,270.2,270.2,3595.0
2025-02-06 09:50:00,270.21,270.21,269.53,269.6,1424.0,270.21,270.21,269.53,269.6,1424.0
2025-02-06 09:55:00,269.82,269.82,268.36,268.38,4299.0,269.82,269.82,268.36,268.38,4299.0
2025-02-06 10:00:00,268.08,268.56,267.66,268.56,4416.0,268.08,268.56,267.66,268.56,4416.0
2025-02-06 10:05:00,267.92,268.36,267.48,267.48,1506.0,267.92,268.36,267.48,267.48,1506.0
2025-02-06 10:10:00,267.76,268.0,267.0,267.5,4319.0,267.76,268.0,267.0,267.5,4319.0
2025-02-06 10:15:00,267.5,267.6,265.3,265.3,4965.0,267.5,267.6,265.3,265.3,4965.0
2025-02-06 10:20:00,265.4,266.11,265.02,265.03,2360.0,265.4,266.11,265.02,265.03,2360.0
2025-02-06 10:25:00,265.16,265.36,264.2,264.21,9131.0,265.16,265.36,264.2,264.21,9131.0
2025-02-06 10:30:00,264.6,265.43,264.29,265.04,5644.0,264.6,265.43,264.29,265.04,5644.0
2025-02-06 10:35:00,264.47,265.0,264.42,264.47,3741.0,264.47,265.0,264.42,264.47,3741.0
2025-02-06 10:40:00,264.41,265.15,264.12,264.22,7361.0,264.41,265.15,264.12,264.22,7361.0
2025-02-06 10:45:00,264.22,265.32,263.9,265.09,9379.0,264.22,265.32,263.9,265.09,9379.0
2025-02-06 10:50:00,265.29,265.86,265.04,265.5,7199.0,265.29,265.86,265.04,265.5,7199.0
2025-02-06 10:55:00,265.42,265.99,264.94,264.98,9298.0,265.42,265.99,264.94,264.98,9298.0
2025-02-06 11:00:00,264.98,267.63,264.7,267.24,14804.0,264.98,267.63,264.7,267.24,14804.0
2025-02-06 11:05:00,267.25,268.08,267.25,267.57,5476.0,267.25,268.08,267.25,267.57,5476.0
2025-02-06 11:10:00,267.37,267.7,267.37,267.49,1300.0,267.37,267.7,267.37,267.49,1300.0
2025-02-06 11:15:00,267.71,267.82,267.54,267.81,2194.0,267.71,267.82,267.54,267.81,2194.0
2025-02-06 11:20:00,267.44,268.67,267.44,268.67,5345.0,267.44,268.67,267.44,268.67,5345.0
2025-02-06 11:25:00,268.68,269.28,268.68,268.97,4328.0,268.68,269.28,268.68,268.97,4328.0
2025-02-06 11:30:00,268.87,268.87,267.9,268.23,1500.0,268.87,268.87,267.9,268.23,1500.0
2025-02-06 11:35:00,268.07,268.2,267.24,267.25,2956.0,268.07,268.2,267.24,267.25,2956.0
2025-02-06 11:40:00,267.25,269.44,267.24,268.97,21379.0,267.25,269.44,267.24,268.97,21379.0
2025-02-06 11:45:00,269.2,269.56,268.27,269.19,11390.0,269.2,269.56,268.27,269.19,11390.0
2025-02-06 11:50:00,269.15,269.37,268.69,268.69,3405.0,269.15,269.37,268.69,268.69,3405.0
2025-02-06 11:55:00,268.96,268.96,268.39,268.54,2899.0,268.96,268.96,268.39,268.54,2899.0
2025-02-06 12:00:00,268.05,268.73,267.86,268.61,5338.0,268.05,268.73,267.86,268.61,5338.0
2025-02-06 12:05:00,268.49,269.7,268.42,269.4,3730.0,268.49,269.7,268.42,269.4,3730.0
2025-02-06 12:10:00,269.73,269.73,269.33,269.33,11732.0,269.73,269.73,269.33,269.33,11732.0
2025-02-06 12:15:00,269.31,269.31,268.83,268.97,3340.0,269.31,269.31,268.83,268.97,3340.0
2025-02-06 12:20:00,268.97,269.12,268.56,268.56,2600.0,268.97,269.12,268.56,268.56,2600.0
2025-02-06 12:25:00,268.32,268.32,267.99,267.99,704.0,268.32,268.32,267.99,267.99,704.0
2025-02-06 12:30:00,267.8,267.8,267.8,267.8,118.0,267.8,267.8,267.8,267.8,118.0
2025-02-06 12:35:00,267.82,267.99,267.77,267.97,1200.0,267.82,267.99,267.77,267.97,1200.0
2025-02-06 12:40:00,267.73,267.91,267.73,267.91,407.0,267.73,267.91,267.73,267.91,407.0
2025-02-06 12:45:00,267.92,268.33,267.84,268.3,4355.0,267.92,268.33,267.84,268.3,4355.0
2025-02-06 12:50:00,268.15,268.15,267.3,267.47,2061.0,268.15,268.15,267.3,267.47,2061.0
2025-02-06 12:55:00,267.61,268.28,267.61,268.26,6443.0,267.61,268.28,267.61,268.26,6443.0
2025-02-06 13:00:00,268.26,268.27,267.99,268.01,1832.0,268.26,268.27,267.99,268.01,1832.0
2025-02-06 13:05:00,268.03,268.28,267.39,267.39,6820.0,268.03,268.28,267.39,267.39,6820.0
2025-02-06 13:10:00,267.51,267.81,267.51,267.61,1300.0,267.51,267.81,267.51,267.61,1300.0
2025-02-06 13:15:00,267.56,267.9,267.47,267.59,2051.0,267.56,267.9,267.47,267.59,2051.0
2025-02-06 13:20:00,267.48,267.48,267.4,267.41,400.0,267.48,267.48,267.4,267.41,400.0
2025-02-06 13:25:00,267.18,267.51,267.17,267.51,1254.0,267.18,267.51,267.17,267.51,1254.0
2025-02-06 13:30:00,267.32,267.62,267.32,267.46,785.0,267.32,267.62,267.32,267.46,785.0
2025-02-06 13:35:00,267.48,267.48,267.05,267.05,2096.0,267.48,267.48,267.05,267.05,2096.0
2025-02-06 13:40:00,266.93,266.98,266.93,266.98,1500.0,266.93,266.98,266.93,266.98,1500.0
2025-02-06 13:45:00,266.74,267.38,266.74,267.06,997.0,266.74,267.38,266.74,267.06,997.0
2025-02-06 13:50:00,267.12,267.12,266.79,266.79,882.0,267.12,267.12,266.79,266.79,882.0
2025-02-06 13:55:00,266.79,267.32,266.78,267.32,3459.0,266.79,267.32,266.78,267.32,3459.0
2025-02-06 14:00:00,267.29,267.58,267.29,267.57,2300.0,267.29,267.58,267.29,267.57,2300.0
2025-02-06 14:05:00,267.71,267.85,267.7,267.85,1014.0,267.71,267.85,267.7,267.85,1014.0
2025-02-06 14:10:00,267.61,267.82,267.42,267.57,2106.0,267.61,267.82,267.42,267.57,2106.0
2025-02-06 14:15:00,267.58,268.02,267.37,267.85,3329.0,267.58,268.02,267.37,267.85,3329.0
2025-02-06 14:20:00,267.88,268.69,267.87,268.69,4189.0,267.88,268.69,267.87,268.69,4189.0
2025-02-06 14:25:00,268.71,268.72,268.16,268.38,2261.0,268.71,268.72,268.16,268.38,2261.0
2025-02-06 14:30:00,267.93,268.1,267.14,267.21,800.0,267.93,268.1,267.14,267.21,800.0
2025-02-06 14:35:00,267.42,267.75,267.33,267.41,1278.0,267.42,267.75,267.33,267.41,1278.0
2025-02-06 14:40:00,267.17,267.17,267.14,267.14,267.0,267.17,267.17,267.14,267.14,267.0
2025-02-06 14:45:00,266.97,267.43,266.97,267.43,1999.0,266.97,267.43,266.97,267.43,1999.0
2025-02-06 14:50:00,267.43,267.68,267.38,267.38,1312.0,267.43,267.68,267.38,267.38,1312.0
2025-02-06 14:55:00,267.46,267.46,267.07,267.19,2827.0,267.46,267.46,267.07,267.19,2827.0
2025-02-06 15:00:00,267.19,267.19,267.19,267.19,0.0,267.19,267.19,267.19,267.19,0.0
2025-02-06 15:05:00,267.19,267.49,267.13,267.49,1578.0,267.19,267.49,267.13,267.49,1578.0
2025-02-06 15:10:00,267.43,267.43,267.37,267.37,200.0,267.43,267.43,267.37,267.37,200.0
2025-02-06 15:15:00,267.55,268.06,267.47,267.47,21214.0,267.55,268.06,267.47,267.47,21214.0
2025-02-06 15:20:00,267.25,267.25,266.41,266.81,1980.0,267.25,267.25,266.41,266.81,1980.0
2025-02-06 15:25:00,266.81,267.16,266.81,267.16,7675.0,266.81,267.16,266.81,267.16,7675.0
2025-02-06 15:30:00,267.26,267.4,267.22,267.25,5170.0,267.26,267.4,267.22,267.25,5170.0
2025-02-06 15:35:00,267.39,267.68,267.19,267.65,6653.0,267.39,267.68,267.19,267.65,6653.0
2025-02-06 15:40:00,267.83,268.01,267.37,267.46,7688.0,267.83,268.01,267.37,267.46,7688.0
2025-02-06 15:45:00,267.46,267.81,267.18,267.64,4318.0,267.46,267.81,267.18,267.64,4318.0
2025-02-06 15:50:00,267.88,268.66,267.1,268.66,31987.0,267.88,268.66,267.1,268.66,31987.0
2025-02-06 15:55:00,268.78,269.52,268.3,269.45,57420.0,268.78,269.52,268.3,269.45,57420.0
2025-02-07 09:30:00,272.07,274.61,271.07,271.07,18306.0,272.07,274.61,271.07,271.07,18306.0
2025-02-07 09:35:00,270.54,271.24,269.0,270.26,8231.0,270.54,271.24,269.0,270.26,8231.0
2025-02-07 09:40:00,269.75,269.75,269.55,269.55,300.0,269.75,269.75,269.55,269.55,300.0
2025-02-07 09:45:00,269.55,269.84,269.54,269.72,300.0,269.55,269.84,269.54,269.72,300.0
2025-02-07 09:50:00,269.95,270.35,269.01,269.19,5806.0,269.95,270.35,269.01,269.19,5806.0
2025-02-07 09:55:00,269.09,269.67,268.33,269.05,3091.0,269.09,269.67,268.33,269.05,3091.0
2025-02-07 10:00:00,269.05,269.05,266.83,267.05,2183.0,269.05,269.05,266.83,267.05,2183.0
2025-02-07 10:05:00,267.13,268.59,267.12,268.56,2446.0,267.13,268.59,267.12,268.56,2446.0
2025-02-07 10:10:00,268.7,269.02,267.2,267.2,4623.0,268.7,269.02,267.2,267.2,4623.0
2025-02-07 10:15:00,267.31,267.6,267.0,267.59,1417.0,267.31,267.6,267.0,267.59,1417.0
2025-02-07 10:20:00,267.59,268.29,267.59,268.14,604.0,267.59,268.29,267.59,268.14,604.0
2025-02-07 10:25:00,268.38,268.7,267.9,267.9,3478.0,268.38,268.7,267.9,267.9,3478.0
2025-02-07 10:30:00,267.59,268.12,267.56,267.89,2155.0,267.59,268.12,267.56,267.89,2155.0
2025-02-07 10:35:00,268.17,268.56,267.89,267.89,4384.0,268.17,268.56,267.89,267.89,4384.0
2025-02-07 10:40:00,267.8,267.98,267.09,267.09,1300.0,267.8,267.98,267.09,267.09,1300.0
2025-02-07 10:45:00,267.31,267.31,266.91,267.03,1805.0,267.31,267.31,266.91,267.03,1805.0
2025-02-07 10:50:00,267.03,267.03,265.01,265.01,2830.0,267.03,267.03,265.01,265.01,2830.0
2025-02-07 10:55:00,265.0,265.67,264.8,265.42,3298.0,265.0,265.67,264.8,265.42,3298.0
2025-02-07 11:00:00,265.4,265.43,264.64,265.43,2138.0,265.4,265.43,264.64,265.43,2138.0
2025-02-07 11:05:00,265.51,266.56,265.51,266.5,4418.0,265.51,266.56,265.51,266.5,4418.0
2025-02-07 11:10:00,266.5,266.5,265.32,265.32,2631.0,266.5,266.5,265.32,265.32,2631.0
2025-02-07 11:15:00,265.55,267.03,265.36,266.6,3313.0,265.55,267.03,265.36,266.6,3313.0
2025-02-07 11:20:00,266.8,267.0,266.03,266.03,1381.0,266.8,267.0,266.03,266.03,1381.0
2025-02-07 11:25:00,265.83,266.01,265.66,265.98,400.0,265.83,266.01,265.66,265.98,400.0
2025-02-07 11:30:00,266.01,266.35,266.01,266.2,867.0,266.01,266.35,266.01,266.2,867.0
2025-02-07 11:35:00,265.85,266.0,265.21,265.59,734.0,265.85,266.0,265.21,265.59,734.0
2025-02-07 11:40:00,265.63,266.63,265.52,266.38,8070.0,265.63,266.63,265.52,266.38,8070.0
2025-02-07 11:45:00,266.27,266.27,265.77,265.85,1211.0,266.27,266.27,265.77,265.85,1211.0
2025-02-07 11:50:00,265.61,266.38,265.61,265.88,2535.0,265.61,266.38,265.61,265.88,2535.0
2025-02-07 11:55:00,266.54,266.8,266.08,266.08,3098.0,266.54,266.8,266.08,266.08,3098.0
2025-02-07 12:00:00,265.78,265.78,265.5,265.5,1800.0,265.78,265.78,265.5,265.5,1800.0
2025-02-07 12:05:00,265.35,265.93,265.21,265.82,2583.0,265.35,265.93,265.21,265.82,2583.0
2025-02-07 12:10:00,265.78,266.0,265.75,265.84,1100.0,265.78,266.0,265.75,265.84,1100.0
2025-02-07 12:15:00,266.04,266.04,264.92,265.63,1741.0,266.04,266.04,264.92,265.63,1741.0
2025-02-07 12:20:00,266.09,266.31,265.68,265.68,3500.0,266.09,266.31,265.68,265.68,3500.0
2025-02-07 12:25:00,265.51,265.51,265.46,265.49,562.0,265.51,265.51,265.46,265.49,562.0
2025-02-07 12:30:00,265.37,265.37,264.78,265.11,2227.0,265.37,265.37,264.78,265.11,2227.0
2025-02-07 12:35:00,265.05,265.22,265.05,265.16,800.0,265.05,265.22,265.05,265.16,800.0
2025-02-07 12:40:00,265.29,265.35,265.0,265.22,5054.0,265.29,265.35,265.0,265.22,5054.0
2025-02-07 12:45:00,265.36,265.56,265.36,265.46,2570.0,265.36,265.56,265.36,265.46,2570.0
2025-02-07 12:50:00,265.46,265.49,264.99,265.09,2519.0,265.46,265.49,264.99,265.09,2519.0
2025-02-07 12:55:00,264.94,264.94,264.37,264.37,1805.0,264.94,264.94,264.37,264.37,1805.0
2025-02-07 13:00:00,264.19,264.74,264.19,264.6,4241.0,264.19,264.74,264.19,264.6,4241.0
2025-02-07 13:05:00,264.46,264.46,264.05,264.06,1566.0,264.46,264.46,264.05,264.06,1566.0
2025-02-07 13:10:00,264.06,264.21,263.52,264.1,10693.0,264.06,264.21,263.52,264.1,10693.0
2025-02-07 13:15:00,263.92,263.96,263.3,263.31,4151.0,263.92,263.96,263.3,263.31,4151.0
2025-02-07 13:20:00,263.37,263.52,263.13,263.5,4181.0,263.37,263.52,263.13,263.5,4181.0
2025-02-07 13:25:00,263.47,263.57,263.01,263.25,11772.0,263.47,263.57,263.01,263.25,11772.0
2025-02-07 13:30:00,263.32,263.58,263.12,263.58,600.0,263.32,263.58,263.12,263.58,600.0
2025-02-07 13:35:00,263.45,263.58,263.19,263.38,5921.0,263.45,263.58,263.19,263.38,5921.0
2025-02-07 13:40:00,263.24,263.24,262.33,262.83,5442.0,263.24,263.24,262.33,262.83,5442.0
2025-02-07 13:45:00,262.87,263.12,262.5,262.87,4998.0,262.87,263.12,262.5,262.87,4998.0
2025-02-07 13:50:00,263.07,263.31,262.89,262.98,4851.0,263.07,263.31,262.89,262.98,4851.0
2025-02-07 13:55:00,262.98,263.0,262.49,262.49,5261.0,262.98,263.0,262.49,262.49,5261.0
2025-02-07 14:00:00,262.63,262.63,262.14,262.14,7197.0,262.63,262.63,262.14,262.14,7197.0
2025-02-07 14:05:00,262.25,262.29,262.06,262.29,1654.0,262.25,262.29,262.06,262.29,1654.0
2025-02-07 14:10:00,262.36,262.48,262.08,262.25,4504.0,262.36,262.48,262.08,262.25,4504.0
2025-02-07 14:15:00,262.35,262.35,261.77,261.78,1810.0,262.35,262.35,261.77,261.78,1810.0
2025-02-07 14:20:00,261.78,261.85,260.95,261.06,21614.0,261.78,261.85,260.95,261.06,21614.0
2025-02-07 14:25:00,261.24,261.54,261.19,261.5,6243.0,261.24,261.54,261.19,261.5,6243.0
2025-02-07 14:30:00,261.39,261.75,261.25,261.42,9804.0,261.39,261.75,261.25,261.42,9804.0
2025-02-07 14:35:00,261.33,261.83,261.19,261.66,16910.0,261.33,261.83,261.19,261.66,16910.0
2025-02-07 14:40:00,261.6,261.99,261.32,261.91,16891.0,261.6,261.99,261.32,261.91,16891.0
2025-02-07 14:45:00,261.93,262.1,261.68,262.04,4143.0,261.93,262.1,261.68,262.04,4143.0
2025-02-07 14:50:00,261.94,262.49,261.86,261.94,7564.0,261.94,262.49,261.86,261.94,7564.0
2025-02-07 14:55:00,261.87,262.11,261.57,261.71,14437.0,261.87,262.11,261.57,261.71,14437.0
2025-02-07 15:00:00,261.61,261.8,261.07,261.16,4606.0,261.61,261.8,261.07,261.16,4606.0
2025-02-07 15:05:00,261.16,261.96,261.16,261.69,3010.0,261.16,261.96,261.16,261.69,3010.0
2025-02-07 15:10:00,261.67,261.67,261.1,261.15,5425.0,261.67,261.67,261.1,261.15,5425.0
2025-02-07 15:15:00,261.15,261.45,260.97,261.35,11842.0,261.15,261.45,260.97,261.35,11842.0
2025-02-07 15:20:00,261.35,261.45,261.03,261.19,3590.0,261.35,261.45,261.03,261.19,3590.0
2025-02-07 15:25:00,261.25,261.34,260.97,260.98,15614.0,261.25,261.34,260.97,260.98,15614.0
2025-02-07 15:30:00,261.14,261.35,260.81,261.29,9568.0,261.14,261.35,260.81,261.29,9568.0
2025-02-07 15:35:00,261.38,261.39,260.91,261.03,9885.0,261.38,261.39,260.91,261.03,9885.0
2025-02-07 15:40:00,261.03,261.21,260.89,260.98,14133.0,261.03,261.21,260.89,260.98,14133.0
2025-02-07 15:45:00,261.0,261.11,260.63,260.73,22533.0,261.0,261.11,260.63,260.73,22533.0
2025-02-07 15:50:00,260.82,261.01,259.75,259.76,20824.0,260.82,261.01,259.75,259.76,20824.0
2025-02-07 15:55:00,259.82,260.21,259.17,259.91,122230.0,259.82,260.21,259.17,259.91,122230.0
2025-02-10 09:30:00,262.52,262.97,256.83,256.83,13040.0,262.52,262.97,256.83,256.83,13040.0
2025-02-10 09:35:00,256.83,257.69,255.25,255.63,20661.0,256.83,257.69,255.25,255.63,20661.0
2025-02-10 09:40:00,255.89,256.5,254.67,256.22,13547.0,255.89,256.5,254.67,256.22,13547.0
2025-02-10 09:45:00,256.22,256.55,255.25,255.56,8292.0,256.22,256.55,255.25,255.56,8292.0
2025-02-10 09:50:00,255.48,255.48,253.37,253.67,15757.0,255.48,255.48,253.37,253.67,15757.0
2025-02-10 09:55:00,253.44,254.07,252.75,254.07,11927.0,253.44,254.07,252.75,254.07,11927.0
2025-02-10 10:00:00,253.56,254.39,253.27,253.45,5720.0,253.56,254.39,253.27,253.45,5720.0
2025-02-10 10:05:00,253.23,253.84,253.0,253.23,6563.0,253.23,253.84,253.0,253.23,6563.0
2025-02-10 10:10:00,253.23,254.19,253.15,254.19,19046.0,253.23,254.19,253.15,254.19,19046.0
2025-02-10 10:15:00,254.25,254.88,253.8,253.8,16432.0,254.25,254.88,253.8,253.8,16432.0
2025-02-10 10:20:00,253.76,253.76,251.47,251.56,15891.0,253.76,253.76,251.47,251.56,15891.0
2025-02-10 10:25:00,251.56,252.21,251.56,252.21,8106.0,251.56,252.21,251.56,252.21,8106.0
2025-02-10 10:30:00,252.24,252.94,251.99,252.47,8182.0,252.24,252.94,251.99,252.47,8182.0
2025-02-10 10:35:00,252.01,252.28,250.0,250.0,17924.0,252.01,252.28,250.0,250.0,17924.0
2025-02-10 10:40:00,250.0,250.89,249.76,250.84,13485.0,250.0,250.89,249.76,250.84,13485.0
2025-02-10 10:45:00,250.89,251.62,250.41,251.55,14513.0,250.89,251.62,250.41,251.55,14513.0
2025-02-10 10:50:00,251.19,251.51,249.57,249.58,8784.0,251.19,251.51,249.57,249.58,8784.0
2025-02-10 10:55:00,250.0,250.39,249.68,250.19,10073.0,250.0,250.39,249.68,250.19,10073.0
2025-02-10 11:00:00,250.2,251.3,249.28,249.93,21747.0,250.2,251.3,249.28,249.93,21747.0
2025-02-10 11:05:00,249.66,249.78,249.32,249.32,12330.0,249.66,249.78,249.32,249.32,12330.0
2025-02-10 11:10:00,249.33,249.42,248.75,249.02,21471.0,249.33,249.42,248.75,249.02,21471.0
2025-02-10 11:15:00,249.06,249.55,248.21,249.09,25480.0,249.06,249.55,248.21,249.09,25480.0
2025-02-10 11:20:00,248.98,248.99,248.3,248.43,11058.0,248.98,248.99,248.3,248.43,11058.0
2025-02-10 11:25:00,248.43,248.56,247.8,248.09,12391.0,248.43,248.56,247.8,248.09,12391.0
2025-02-10 11:30:00,248.29,248.44,246.91,247.38,24414.0,248.29,248.44,246.91,247.38,24414.0
2025-02-10 11:35:00,247.38,247.79,246.78,246.79,12995.0,247.38,247.79,246.78,246.79,12995.0
2025-02-10 11:40:00,246.8,247.26,246.35,247.26,19232.0,246.8,247.26,246.35,247.26,19232.0
2025-02-10 11:45:00,247.43,249.41,247.43,249.41,26895.0,247.43,249.41,247.43,249.41,26895.0
2025-02-10 11:50:00,249.43,249.55,248.95,249.1,7437.0,249.43,249.55,248.95,249.1,7437.0
2025-02-10 11:55:00,249.55,250.43,249.38,249.94,9747.0,249.55,250.43,249.38,249.94,9747.0
2025-02-10 12:00:00,250.2,250.46,249.41,249.41,4170.0,250.2,250.46,249.41,249.41,4170.0
2025-02-10 12:05:00,249.17,249.41,248.0,248.76,9424.0,249.17,249.41,248.0,248.76,9424.0
2025-02-10 12:10:00,248.33,248.59,247.69,248.22,3582.0,248.33,248.59,247.69,248.22,3582.0
2025-02-10 12:15:00,248.22,249.2,248.21,249.01,4552.0,248.22,249.2,248.21,249.01,4552.0
2025-02-10 12:20:00,249.05,249.29,248.7,248.83,5706.0,249.05,249.29,248.7,248.83,5706.0
2025-02-10 12:25:00,248.68,248.68,247.95,248.09,3256.0,248.68,248.68,247.95,248.09,3256.0
2025-02-10 12:30:00,247.75,248.03,247.25,247.69,15948.0,247.75,248.03,247.25,247.69,15948.0
2025-02-10 12:35:00,247.85,248.51,247.5,248.26,8641.0,247.85,248.51,247.5,248.26,8641.0
2025-02-10 12:40:00,248.02,248.03,246.96,246.96,11399.0,248.02,248.03,246.96,246.96,11399.0
2025-02-10 12:45:00,247.04,247.63,246.69,247.62,8125.0,247.04,247.63,246.69,247.62,8125.0
2025-02-10 12:50:00,247.79,248.38,247.79,248.34,2784.0,247.79,248.38,247.79,248.34,2784.0
2025-02-10 12:55:00,248.37,248.83,248.14,248.63,10287.0,248.37,248.83,248.14,248.63,10287.0
2025-02-10 13:00:00,248.65,249.92,248.5,249.69,6745.0,248.65,249.92,248.5,249.69,6745.0
2025-02-10 13:05:00,249.69,250.94,249.68,250.94,5431.0,249.69,250.94,249.68,250.94,5431.0
2025-02-10 13:10:00,250.9,251.15,250.58,250.72,5519.0,250.9,251.15,250.58,250.72,5519.0
2025-02-10 13:15:00,250.9,250.97,250.46,250.76,6082.0,250.9,250.97,250.46,250.76,6082.0
2025-02-10 13:20:00,250.76,251.48,250.72,250.82,23343.0,250.76,251.48,250.72,250.82,23343.0
2025-02-10 13:25:00,251.14,251.42,250.5,250.89,7880.0,251.14,251.42,250.5,250.89,7880.0
2025-02-10 13:30:00,250.5,250.92,250.01,250.42,4071.0,250.5,250.92,250.01,250.42,4071.0
2025-02-10 13:35:00,250.23,250.23,249.09,249.09,5659.0,250.23,250.23,249.09,249.09,5659.0
2025-02-10 13:40:00,249.16,249.51,249.16,249.42,2762.0,249.16,249.51,249.16,249.42,2762.0
2025-02-10 13:45:00,249.46,250.03,249.15,250.03,6201.0,249.46,250.03,249.15,250.03,6201.0
2025-02-10 13:50:00,250.01,250.01,249.33,249.54,4702.0,250.01,250.01,249.33,249.54,4702.0
2025-02-10 13:55:00,249.56,249.87,249.15,249.27,6951.0,249.56,249.87,249.15,249.27,6951.0
2025-02-10 14:00:00,249.26,249.6,249.26,249.56,2796.0,249.26,249.6,249.26,249.56,2796.0
2025-02-10 14:05:00,249.6,249.77,249.41,249.61,5582.0,249.6,249.77,249.41,249.61,5582.0
2025-02-10 14:10:00,249.62,250.81,249.61,250.81,8874.0,249.62,250.81,249.61,250.81,8874.0
2025-02-10 14:15:00,250.63,252.48,250.63,252.48,12806.0,250.63,252.48,250.63,252.48,12806.0
2025-02-10 14:20:00,252.51,252.51,251.72,251.8,4816.0,252.51,252.51,251.72,251.8,4816.0
2025-02-10 14:25:00,251.78,252.01,251.16,251.7,6957.0,251.78,252.01,251.16,251.7,6957.0
2025-02-10 14:30:00,251.74,252.62,251.74,252.54,8661.0,251.74,252.62,251.74,252.54,8661.0
2025-02-10 14:35:00,252.53,252.77,252.23,252.77,7884.0,252.53,252.77,252.23,252.77,7884.0
2025-02-10 14:40:00,252.77,252.77,252.15,252.17,10205.0,252.77,252.77,252.15,252.17,10205.0
2025-02-10 14:45:00,252.16,252.63,252.16,252.4,3882.0,252.16,252.63,252.16,252.4,3882.0
2025-02-10 14:50:00,252.39,252.39,251.56,251.78,8389.0,252.39,252.39,251.56,251.78,8389.0
2025-02-10 14:55:00,252.12,252.36,252.04,252.36,4755.0,252.12,252.36,252.04,252.36,4755.0
2025-02-10 15:00:00,252.08,252.36,251.78,251.91,3397.0,252.08,252.36,251.78,251.91,3397.0
2025-02-10 15:05:00,251.91,252.97,251.78,252.47,6695.0,251.91,252.97,251.78,252.47,6695.0
2025-02-10 15:10:00,252.47,252.56,252.24,252.55,1700.0,252.47,252.56,252.24,252.55,1700.0
2025-02-10 15:15:00,252.55,253.66,252.37,253.66,5188.0,252.55,253.66,252.37,253.66,5188.0
2025-02-10 15:20:00,253.59,253.6,252.56,252.59,12459.0,253.59,253.6,252.56,252.59,12459.0
2025-02-10 15:25:00,252.6,253.04,252.33,252.74,6633.0,252.6,253.04,252.33,252.74,6633.0
2025-02-10 15:30:00,252.5,252.88,252.4,252.88,8438.0,252.5,252.88,252.4,252.88,8438.0
2025-02-10 15:35:00,252.85,253.44,252.61,253.22,14037.0,252.85,253.44,252.61,253.22,14037.0
2025-02-10 15:40:00,253.19,253.47,253.06,253.34,16950.0,253.19,253.47,253.06,253.34,16950.0
2025-02-10 15:45:00,253.16,253.55,252.89,253.51,14000.0,253.16,253.55,252.89,253.51,14000.0
2025-02-10 15:50:00,253.52,254.02,253.14,253.27,24764.0,253.52,254.02,253.14,253.27,24764.0
2025-02-10 15:55:00,253.05,254.53,252.91,254.42,133866.0,253.05,254.53,252.91,254.42,133866.0
2025-02-11 09:30:00,253.89,254.23,252.06,252.38,13981.0,253.89,254.23,252.06,252.38,13981.0
2025-02-11 09:35:00,252.35,253.23,251.81,252.38,3493.0,252.35,253.23,251.81,252.38,3493.0
2025-02-11 09:40:00,252.57,253.17,252.28,253.17,1207.0,252.57,253.17,252.28,253.17,1207.0
2025-02-11 09:45:00,252.93,253.55,252.93,253.24,978.0,252.93,253.55,252.93,253.24,978.0
2025-02-11 09:50:00,253.67,253.89,253.62,253.62,500.0,253.67,253.89,253.62,253.62,500.0
2025-02-11 09:55:00,253.62,253.62,252.49,252.57,1888.0,253.62,253.62,252.49,252.57,1888.0
2025-02-11 10:00:00,252.67,253.86,252.67,253.35,2984.0,252.67,253.86,252.67,253.35,2984.0
2025-02-11 10:05:00,252.84,252.86,251.8,251.94,3115.0,252.84,252.86,251.8,251.94,3115.0
2025-02-11 10:10:00,251.92,252.1,251.42,251.86,1713.0,251.92,252.1,251.42,251.86,1713.0
2025-02-11 10:15:00,251.86,251.86,251.71,251.71,1000.0,251.86,251.86,251.71,251.71,1000.0
2025-02-11 10:20:00,251.71,252.01,251.41,251.55,1406.0,251.71,252.01,251.41,251.55,1406.0
2025-02-11 10:25:00,251.63,252.11,251.56,252.08,811.0,251.63,252.11,251.56,252.08,811.0
2025-02-11 10:30:00,252.05,252.29,251.94,252.01,1700.0,252.05,252.29,251.94,252.01,1700.0
2025-02-11 10:35:00,252.01,252.03,251.85,252.0,400.0,252.01,252.03,251.85,252.0,400.0
2025-02-11 10:40:00,252.0,252.0,252.0,252.0,500.0,252.0,252.0,252.0,252.0,500.0
2025-02-11 10:45:00,251.8,252.35,251.8,252.34,2119.0,251.8,252.35,251.8,252.34,2119.0
2025-02-11 10:50:00,252.38,252.51,251.83,252.11,3698.0,252.38,252.51,251.83,252.11,3698.0
2025-02-11 10:55:00,252.07,252.89,252.07,252.58,5568.0,252.07,252.89,252.07,252.58,5568.0
2025-02-11 11:00:00,252.6,253.11,252.36,253.03,5574.0,252.6,253.11,252.36,253.03,5574.0
2025-02-11 11:05:00,253.49,253.49,253.03,253.19,7950.0,253.49,253.49,253.03,253.19,7950.0
2025-02-11 11:10:00,253.08,253.08,252.32,252.32,1720.0,253.08,253.08,252.32,252.32,1720.0
2025-02-11 11:15:00,252.32,252.55,252.26,252.54,1300.0,252.32,252.55,252.26,252.54,1300.0
2025-02-11 11:20:00,252.31,252.55,252.28,252.45,4305.0,252.31,252.55,252.28,252.45,4305.0
2025-02-11 11:25:00,252.48,252.48,252.03,252.14,1566.0,252.48,252.48,252.03,252.14,1566.0
2025-02-11 11:30:00,252.3,252.3,252.1,252.1,200.0,252.3,252.3,252.1,252.1,200.0
2025-02-11 11:35:00,252.11,252.26,251.58,251.77,4724.0,252.11,252.26,251.58,251.77,4724.0
2025-02-11 11:40:00,251.62,251.62,251.05,251.22,1548.0,251.62,251.62,251.05,251.22,1548.0
2025-02-11 11:45:00,251.2,251.21,250.73,250.86,1663.0,251.2,251.21,250.73,250.86,1663.0
2025-02-11 11:50:00,250.72,250.72,250.41,250.52,1983.0,250.72,250.72,250.41,250.52,1983.0
2025-02-11 11:55:00,250.44,250.48,249.76,249.77,5770.0,250.44,250.48,249.76,249.77,5770.0
2025-02-11 12:00:00,249.76,250.53,249.75,250.3,5345.0,249.76,250.53,249.75,250.3,5345.0
2025-02-11 12:05:00,250.4,250.42,250.16,250.18,1983.0,250.4,250.42,250.16,250.18,1983.0
2025-02-11 12:10:00,250.22,250.38,250.06,250.17,3034.0,250.22,250.38,250.06,250.17,3034.0
2025-02-11 12:15:00,249.99,250.07,249.61,249.83,3415.0,249.99,250.07,249.61,249.83,3415.0
2025-02-11 12:20:00,249.81,250.33,249.8,250.33,2404.0,249.81,250.33,249.8,250.33,2404.0
2025-02-11 12:25:00,250.33,250.7,250.33,250.63,3100.0,250.33,250.7,250.33,250.63,3100.0
2025-02-11 12:30:00,250.67,251.08,250.66,251.03,1946.0,250.67,251.08,250.66,251.03,1946.0
2025-02-11 12:35:00,250.88,250.88,250.49,250.56,2821.0,250.88,250.88,250.49,250.56,2821.0
2025-02-11 12:40:00,250.45,250.69,250.3,250.69,5734.0,250.45,250.69,250.3,250.69,5734.0
2025-02-11 12:45:00,250.66,251.11,250.65,250.82,2338.0,250.66,251.11,250.65,250.82,2338.0
2025-02-11 12:50:00,250.82,251.4,250.48,251.4,9129.0,250.82,251.4,250.48,251.4,9129.0
2025-02-11 12:55:00,250.91,251.21,250.91,251.21,400.0,250.91,251.21,250.91,251.21,400.0
2025-02-11 13:00:00,251.46,251.76,251.07,251.74,3539.0,251.46,251.76,251.07,251.74,3539.0
2025-02-11 13:05:00,251.98,252.08,251.93,251.99,577.0,251.98,252.08,251.93,251.99,577.0
2025-02-11 13:10:00,252.3,252.3,252.12,252.27,1300.0,252.3,252.3,252.12,252.27,1300.0
2025-02-11 13:15:00,252.27,252.27,252.25,252.25,200.0,252.27,252.27,252.25,252.25,200.0
2025-02-11 13:20:00,252.25,252.47,252.08,252.16,3806.0,252.25,252.47,252.08,252.16,3806.0
2025-02-11 13:25:00,252.16,252.4,252.0,252.32,2900.0,252.16,252.4,252.0,252.32,2900.0
2025-02-11 13:30:00,252.48,252.82,252.48,252.82,400.0,252.48,252.82,252.48,252.82,400.0
2025-02-11 13:35:00,252.82,253.95,252.82,253.38,10333.0,252.82,253.95,252.82,253.38,10333.0
2025-02-11 13:40:00,253.43,254.27,253.26,253.33,13024.0,253.43,254.27,253.26,253.33,13024.0
2025-02-11 13:45:00,253.42,253.42,253.41,253.41,400.0,253.42,253.42,253.41,253.41,400.0
2025-02-11 13:50:00,253.58,253.72,253.08,253.54,4923.0,253.58,253.72,253.08,253.54,4923.0
2025-02-11 13:55:00,253.33,253.81,253.28,253.54,3926.0,253.33,253.81,253.28,253.54,3926.0
2025-02-11 14:00:00,253.79,253.79,253.22,253.38,4076.0,253.79,253.79,253.22,253.38,4076.0
2025-02-11 14:05:00,253.34,253.34,252.71,252.71,6111.0,253.34,253.34,252.71,252.71,6111.0
2025-02-11 14:10:00,252.54,252.71,252.51,252.68,3585.0,252.54,252.71,252.51,252.68,3585.0
2025-02-11 14:15:00,252.53,252.68,252.19,252.26,4644.0,252.53,252.68,252.19,252.26,4644.0
2025-02-11 14:20:00,252.37,252.52,252.22,252.38,2169.0,252.37,252.52,252.22,252.38,2169.0
2025-02-11 14:25:00,252.49,252.61,252.39,252.55,2174.0,252.49,252.61,252.39,252.55,2174.0
2025-02-11 14:30:00,252.67,253.19,252.59,253.19,3699.0,252.67,253.19,252.59,253.19,3699.0
2025-02-11 14:35:00,253.14,253.72,252.9,253.72,4170.0,253.14,253.72,252.9,253.72,4170.0
2025-02-11 14:40:00,253.72,254.49,253.5,254.49,2918.0,253.72,254.49,253.5,254.49,2918.0
2025-02-11 14:45:00,254.49,254.53,253.86,253.91,4395.0,254.49,254.53,253.86,253.91,4395.0
2025-02-11 14:50:00,253.91,254.14,253.89,254.07,1413.0,253.91,254.14,253.89,254.07,1413.0
2025-02-11 14:55:00,254.14,254.25,253.98,254.04,3763.0,254.14,254.25,253.98,254.04,3763.0
2025-02-11 15:00:00,254.04,254.63,254.04,254.25,7522.0,254.04,254.63,254.04,254.25,7522.0
2025-02-11 15:05:00,254.41,254.55,254.25,254.55,1301.0,254.41,254.55,254.25,254.55,1301.0
2025-02-11 15:10:00,254.53,254.57,253.89,254.11,4912.0,254.53,254.57,253.89,254.11,4912.0
2025-02-11 15:15:00,254.12,254.39,254.1,254.34,1413.0,254.12,254.39,254.1,254.34,1413.0
2025-02-11 15:20:00,254.34,254.6,254.3,254.31,9065.0,254.34,254.6,254.3,254.31,9065.0
2025-02-11 15:25:00,254.29,254.34,254.11,254.34,4403.0,254.29,254.34,254.11,254.34,4403.0
2025-02-11 15:30:00,254.44,254.76,254.41,254.65,5568.0,254.44,254.76,254.41,254.65,5568.0
2025-02-11 15:35:00,254.57,255.04,254.56,254.81,11529.0,254.57,255.04,254.56,254.81,11529.0
2025-02-11 15:40:00,254.81,255.11,254.57,255.09,10520.0,254.81,255.11,254.57,255.09,10520.0
2025-02-11 15:45:00,254.93,255.47,254.9,255.47,13766.0,254.93,255.47,254.9,255.47,13766.0
2025-02-11 15:50:00,255.48,255.74,255.37,255.43,16429.0,255.48,255.74,255.37,255.43,16429.0
2025-02-11 15:55:00,255.5,255.98,255.02,255.05,115722.0,255.5,255.98,255.02,255.05,115722.0
2025-02-12 09:30:00,251.55,253.24,250.88,250.89,5731.0,251.55,253.24,250.88,250.89,5731.0
2025-02-12 09:35:00,250.89,253.47,250.88,253.47,2791.0,250.89,253.47,250.88,253.47,2791.0
2025-02-12 09:40:00,253.18,254.85,253.17,254.85,3310.0,253.18,254.85,253.17,254.85,3310.0
2025-02-12 09:45:00,254.86,255.03,254.03,254.71,3175.0,254.86,255.03,254.03,254.71,3175.0
2025-02-12 09:50:00,254.92,255.19,253.07,255.19,8284.0,254.92,255.19,253.07,255.19,8284.0
2025-02-12 09:55:00,254.51,255.11,254.34,254.49,3030.0,254.51,255.11,254.34,254.49,3030.0
2025-02-12 10:00:00,254.46,254.46,251.95,251.97,4770.0,254.46,254.46,251.95,251.97,4770.0
2025-02-12 10:05:00,251.87,253.59,251.86,252.2,8898.0,251.87,253.59,251.86,252.2,8898.0
2025-02-12 10:10:00,251.98,251.98,250.64,250.94,2438.0,251.98,251.98,250.64,250.94,2438.0
2025-02-12 10:15:00,252.01,252.1,250.33,250.82,4119.0,252.01,252.1,250.33,250.82,4119.0
2025-02-12 10:20:00,250.86,251.59,250.31,251.4,4067.0,250.86,251.59,250.31,251.4,4067.0
2025-02-12 10:25:00,251.4,251.69,249.79,249.84,4918.0,251.4,251.69,249.79,249.84,4918.0
2025-02-12 10:30:00,250.31,250.76,249.71,250.01,40650.0,250.31,250.76,249.71,250.01,40650.0
2025-02-12 10:35:00,250.01,250.01,248.96,249.43,13181.0,250.01,250.01,248.96,249.43,13181.0
2025-02-12 10:40:00,249.48,250.55,249.48,249.7,17756.0,249.48,250.55,249.48,249.7,17756.0
2025-02-12 10:45:00,249.45,249.9,249.19,249.51,3790.0,249.45,249.9,249.19,249.51,3790.0
2025-02-12 10:50:00,249.39,249.57,249.01,249.22,4303.0,249.39,249.57,249.01,249.22,4303.0
2025-02-12 10:55:00,249.24,250.26,249.23,250.25,4136.0,249.24,250.26,249.23,250.25,4136.0
2025-02-12 11:00:00,250.26,250.26,249.57,249.57,1416.0,250.26,250.26,249.57,249.57,1416.0
2025-02-12 11:05:00,249.39,249.39,249.22,249.35,611.0,249.39,249.39,249.22,249.35,611.0
2025-02-12 11:10:00,249.7,249.7,248.46,249.09,6896.0,249.7,249.7,248.46,249.09,6896.0
2025-02-12 11:15:00,248.75,248.99,248.42,248.56,1151.0,248.75,248.99,248.42,248.56,1151.0
2025-02-12 11:20:00,248.59,248.71,248.23,248.53,2577.0,248.59,248.71,248.23,248.53,2577.0
2025-02-12 11:25:00,248.66,249.14,248.29,249.14,1309.0,248.66,249.14,248.29,249.14,1309.0
2025-02-12 11:30:00,249.18,249.44,249.01,249.01,1100.0,249.18,249.44,249.01,249.01,1100.0
2025-02-12 11:35:00,249.18,249.62,249.07,249.58,5817.0,249.18,249.62,249.07,249.58,5817.0
2025-02-12 11:40:00,249.78,249.97,249.63,249.87,4345.0,249.78,249.97,249.63,249.87,4345.0
2025-02-12 11:45:00,249.87,249.95,249.62,249.93,3751.0,249.87,249.95,249.62,249.93,3751.0
2025-02-12 11:50:00,249.93,250.35,249.74,250.02,19733.0,249.93,250.35,249.74,250.02,19733.0
2025-02-12 11:55:00,250.03,250.5,249.76,250.5,17595.0,250.03,250.5,249.76,250.5,17595.0
2025-02-12 12:00:00,250.5,250.59,250.28,250.51,5466.0,250.5,250.59,250.28,250.51,5466.0
2025-02-12 12:05:00,250.51,250.87,250.32,250.49,11766.0,250.51,250.87,250.32,250.49,11766.0
2025-02-12 12:10:00,250.54,250.65,250.24,250.65,10549.0,250.54,250.65,250.24,250.65,10549.0
2025-02-12 12:15:00,250.59,251.1,250.5,250.97,3239.0,250.59,251.1,250.5,250.97,3239.0
2025-02-12 12:20:00,251.12,251.33,250.01,250.01,4654.0,251.12,251.33,250.01,250.01,4654.0
2025-02-12 12:25:00,249.98,250.32,249.94,250.29,1350.0,249.98,250.32,249.94,250.29,1350.0
2025-02-12 12:30:00,250.35,250.67,250.35,250.48,5612.0,250.35,250.67,250.35,250.48,5612.0
2025-02-12 12:35:00,250.38,250.91,250.37,250.4,1962.0,250.38,250.91,250.37,250.4,1962.0
2025-02-12 12:40:00,250.52,250.55,250.06,250.06,2267.0,250.52,250.55,250.06,250.06,2267.0
2025-02-12 12:45:00,250.17,250.33,250.14,250.33,1324.0,250.17,250.33,250.14,250.33,1324.0
2025-02-12 12:50:00,250.33,250.33,249.91,249.91,1884.0,250.33,250.33,249.91,249.91,1884.0
2025-02-12 12:55:00,250.07,250.49,250.06,250.49,1003.0,250.07,250.49,250.06,250.49,1003.0
2025-02-12 13:00:00,250.43,250.6,250.18,250.22,3829.0,250.43,250.6,250.18,250.22,3829.0
2025-02-12 13:05:00,250.3,250.41,250.01,250.01,1260.0,250.3,250.41,250.01,250.01,1260.0
2025-02-12 13:10:00,249.82,249.93,249.55,249.93,976.0,249.82,249.93,249.55,249.93,976.0
2025-02-12 13:15:00,249.34,249.66,249.33,249.66,700.0,249.34,249.66,249.33,249.66,700.0
2025-02-12 13:20:00,249.41,249.41,249.27,249.27,300.0,249.41,249.41,249.27,249.27,300.0
2025-02-12 13:25:00,249.18,249.18,248.88,249.13,3528.0,249.18,249.18,248.88,249.13,3528.0
2025-02-12 13:30:00,249.13,249.59,249.11,249.11,2488.0,249.13,249.59,249.11,249.11,2488.0
2025-02-12 13:35:00,249.36,249.36,249.16,249.16,300.0,249.36,249.36,249.16,249.16,300.0
2025-02-12 13:40:00,249.34,249.34,248.42,248.8,4557.0,249.34,249.34,248.42,248.8,4557.0
2025-02-12 13:45:00,248.8,248.8,248.56,248.74,1095.0,248.8,248.8,248.56,248.74,1095.0
2025-02-12 13:50:00,248.74,248.86,248.59,248.59,900.0,248.74,248.86,248.59,248.59,900.0
2025-02-12 13:55:00,248.87,248.87,248.29,248.37,3489.0,248.87,248.87,248.29,248.37,3489.0
2025-02-12 14:00:00,248.37,248.7,248.37,248.69,1367.0,248.37,248.7,248.37,248.69,1367.0
2025-02-12 14:05:00,248.81,248.82,248.8,248.82,1150.0,248.81,248.82,248.8,248.82,1150.0
2025-02-12 14:10:00,248.91,249.09,248.85,248.85,1078.0,248.91,249.09,248.85,248.85,1078.0
2025-02-12 14:15:00,248.88,248.99,248.47,248.91,23560.0,248.88,248.99,248.47,248.91,23560.0
2025-02-12 14:20:00,248.86,249.34,248.85,249.12,1283.0,248.86,249.34,248.85,249.12,1283.0
2025-02-12 14:25:00,249.32,249.83,249.32,249.83,4065.0,249.32,249.83,249.32,249.83,4065.0
2025-02-12 14:30:00,249.83,249.87,249.6,249.74,5544.0,249.83,249.87,249.6,249.74,5544.0
2025-02-12 14:35:00,249.79,250.0,249.35,249.72,5154.0,249.79,250.0,249.35,249.72,5154.0
2025-02-12 14:40:00,249.72,249.96,249.71,249.96,1711.0,249.72,249.96,249.71,249.96,1711.0
2025-02-12 14:45:00,249.8,250.22,249.79,250.22,5681.0,249.8,250.22,249.79,250.22,5681.0
2025-02-12 14:50:00,250.19,250.51,250.19,250.51,2000.0,250.19,250.51,250.19,250.51,2000.0
2025-02-12 14:55:00,250.37,251.24,250.35,250.77,8687.0,250.37,251.24,250.35,250.77,8687.0
2025-02-12 15:00:00,250.92,251.15,250.92,251.06,1574.0,250.92,251.15,250.92,251.06,1574.0
2025-02-12 15:05:00,251.06,251.06,250.14,250.3,3308.0,251.06,251.06,250.14,250.3,3308.0
2025-02-12 15:10:00,250.36,250.65,250.13,250.32,5308.0,250.36,250.65,250.13,250.32,5308.0
2025-02-12 15:15:00,250.43,250.43,250.08,250.15,1321.0,250.43,250.43,250.08,250.15,1321.0
2025-02-12 15:20:00,250.05,250.06,249.67,249.86,1414.0,250.05,250.06,249.67,249.86,1414.0
2025-02-12 15:25:00,249.68,249.89,249.49,249.69,2194.0,249.68,249.89,249.49,249.69,2194.0
2025-02-12 15:30:00,249.66,249.74,249.39,249.48,2693.0,249.66,249.74,249.39,249.48,2693.0
2025-02-12 15:35:00,249.46,249.63,248.99,249.06,4997.0,249.46,249.63,248.99,249.06,4997.0
2025-02-12 15:40:00,249.01,249.51,249.01,249.49,6915.0,249.01,249.51,249.01,249.49,6915.0
2025-02-12 15:45:00,249.5,249.89,249.28,249.89,5923.0,249.5,249.89,249.28,249.89,5923.0
2025-02-12 15:50:00,249.65,250.59,249.23,249.3,22640.0,249.65,250.59,249.23,249.3,22640.0
2025-02-12 15:55:00,249.5,250.42,249.35,250.02,66717.0,249.5,250.42,249.35,250.02,66717.0
2025-02-13 09:30:00,251.0,252.82,250.47,250.47,8375.0,251.0,252.82,250.47,250.47,8375.0
2025-02-13 09:35:00,251.15,252.1,250.64,251.03,5710.0,251.15,252.1,250.64,251.03,5710.0
2025-02-13 09:40:00,251.06,251.48,250.58,251.46,8727.0,251.06,251.48,250.58,251.46,8727.0
2025-02-13 09:45:00,251.1,251.62,250.33,250.88,15063.0,251.1,251.62,250.33,250.88,15063.0
2025-02-13 09:50:00,250.49,250.79,250.33,250.34,415.0,250.49,250.79,250.33,250.34,415.0
2025-02-13 09:55:00,250.37,250.37,250.15,250.18,1605.0,250.37,250.37,250.15,250.18,1605.0
2025-02-13 10:00:00,250.16,250.62,250.16,250.56,7134.0,250.16,250.62,250.16,250.56,7134.0
2025-02-13 10:05:00,250.68,251.44,250.68,250.85,12098.0,250.68,251.44,250.68,250.85,12098.0
2025-02-13 10:10:00,250.97,252.16,250.69,251.42,10395.0,250.97,252.16,250.69,251.42,10395.0
2025-02-13 10:15:00,251.42,253.23,251.31,253.23,2468.0,251.42,253.23,251.31,253.23,2468.0
2025-02-13 10:20:00,253.25,253.25,252.79,252.98,800.0,253.25,253.25,252.79,252.98,800.0
2025-02-13 10:25:00,252.98,252.98,252.17,252.58,2603.0,252.98,252.98,252.17,252.58,2603.0
2025-02-13 10:30:00,252.15,252.3,251.63,251.72,1203.0,252.15,252.3,251.63,251.72,1203.0
2025-02-13 10:35:00,251.72,252.21,251.43,252.12,3961.0,251.72,252.21,251.43,252.12,3961.0
2025-02-13 10:40:00,252.0,252.12,251.95,252.12,712.0,252.0,252.12,251.95,252.12,712.0
2025-02-13 10:45:00,252.0,252.01,251.48,251.48,1800.0,252.0,252.01,251.48,251.48,1800.0
2025-02-13 10:50:00,251.15,251.15,250.49,250.64,1227.0,251.15,251.15,250.49,250.64,1227.0
2025-02-13 10:55:00,250.54,250.85,250.54,250.59,500.0,250.54,250.85,250.54,250.59,500.0
2025-02-13 11:00:00,250.98,250.99,250.17,250.41,3509.0,250.98,250.99,250.17,250.41,3509.0
2025-02-13 11:05:00,250.18,250.4,249.5,249.59,1615.0,250.18,250.4,249.5,249.59,1615.0
2025-02-13 11:10:00,249.75,249.75,249.34,249.34,2013.0,249.75,249.75,249.34,249.34,2013.0
2025-02-13 11:15:00,249.32,249.73,248.36,248.88,2650.0,249.32,249.73,248.36,248.88,2650.0
2025-02-13 11:20:00,249.0,249.05,248.83,248.85,4902.0,249.0,249.05,248.83,248.85,4902.0
2025-02-13 11:25:00,248.67,248.67,248.05,248.06,600.0,248.67,248.67,248.05,248.06,600.0
2025-02-13 11:30:00,248.13,248.81,248.13,248.81,4908.0,248.13,248.81,248.13,248.81,4908.0
2025-02-13 11:35:00,248.95,250.03,248.95,250.03,3493.0,248.95,250.03,248.95,250.03,3493.0
2025-02-13 11:40:00,249.78,249.83,249.78,249.83,510.0,249.78,249.83,249.78,249.83,510.0
2025-02-13 11:45:00,250.1,250.55,250.1,250.35,1134.0,250.1,250.55,250.1,250.35,1134.0
2025-02-13 11:50:00,250.42,250.52,249.81,249.86,4589.0,250.42,250.52,249.81,249.86,4589.0
2025-02-13 11:55:00,249.82,249.85,249.56,249.84,600.0,249.82,249.85,249.56,249.84,600.0
2025-02-13 12:00:00,250.06,250.26,249.72,250.26,1222.0,250.06,250.26,249.72,250.26,1222.0
2025-02-13 12:05:00,250.27,250.76,250.2,250.76,2381.0,250.27,250.76,250.2,250.76,2381.0
2025-02-13 12:10:00,250.72,250.83,250.72,250.72,500.0,250.72,250.83,250.72,250.72,500.0
2025-02-13 12:15:00,250.83,250.83,250.73,250.73,200.0,250.83,250.83,250.73,250.73,200.0
2025-02-13 12:20:00,250.83,250.86,250.74,250.74,500.0,250.83,250.86,250.74,250.74,500.0
2025-02-13 12:25:00,250.87,250.87,250.81,250.87,300.0,250.87,250.87,250.81,250.87,300.0
2025-02-13 12:30:00,250.76,250.87,250.58,250.68,1888.0,250.76,250.87,250.58,250.68,1888.0
2025-02-13 12:35:00,250.66,250.67,250.3,250.33,1550.0,250.66,250.67,250.3,250.33,1550.0
2025-02-13 12:40:00,250.08,250.08,249.42,249.42,900.0,250.08,250.08,249.42,249.42,900.0
2025-02-13 12:45:00,249.49,249.8,249.49,249.75,1000.0,249.49,249.8,249.49,249.75,1000.0
2025-02-13 12:50:00,249.74,249.74,249.59,249.59,400.0,249.74,249.74,249.59,249.59,400.0
2025-02-13 12:55:00,249.63,249.63,249.56,249.56,509.0,249.63,249.63,249.56,249.56,509.0
2025-02-13 13:00:00,249.68,249.7,249.45,249.45,1200.0,249.68,249.7,249.45,249.45,1200.0
2025-02-13 13:05:00,249.45,249.45,248.82,248.82,663.0,249.45,249.45,248.82,248.82,663.0
2025-02-13 13:10:00,249.17,249.41,248.85,249.19,2186.0,249.17,249.41,248.85,249.19,2186.0
2025-02-13 13:15:00,249.19,249.48,248.99,248.99,2025.0,249.19,249.48,248.99,248.99,2025.0
2025-02-13 13:20:00,248.98,248.99,248.81,248.88,389.0,248.98,248.99,248.81,248.88,389.0
2025-02-13 13:25:00,248.92,249.04,248.84,248.84,317.0,248.92,249.04,248.84,248.84,317.0
2025-02-13 13:30:00,249.0,249.0,248.57,248.83,702.0,249.0,249.0,248.57,248.83,702.0
2025-02-13 13:35:00,248.58,248.84,248.58,248.84,400.0,248.58,248.84,248.58,248.84,400.0
2025-02-13 13:40:00,249.08,249.1,247.96,248.27,2794.0,249.08,249.1,247.96,248.27,2794.0
2025-02-13 13:45:00,248.36,248.98,247.97,248.98,3373.0,248.36,248.98,247.97,248.98,3373.0
2025-02-13 13:50:00,248.91,249.29,248.55,248.92,5456.0,248.91,249.29,248.55,248.92,5456.0
2025-02-13 13:55:00,248.59,249.29,248.59,249.14,1853.0,248.59,249.29,248.59,249.14,1853.0
2025-02-13 14:00:00,249.26,249.27,248.35,248.35,1754.0,249.26,249.27,248.35,248.35,1754.0
2025-02-13 14:05:00,248.8,249.38,248.8,249.36,811.0,248.8,249.38,248.8,249.36,811.0
2025-02-13 14:10:00,249.23,249.23,249.23,249.23,130.0,249.23,249.23,249.23,249.23,130.0
2025-02-13 14:15:00,249.39,249.66,249.37,249.66,700.0,249.39,249.66,249.37,249.66,700.0
2025-02-13 14:20:00,249.7,249.73,249.69,249.73,312.0,249.7,249.73,249.69,249.73,312.0
2025-02-13 14:25:00,249.73,249.83,249.56,249.74,570.0,249.73,249.83,249.56,249.74,570.0
2025-02-13 14:30:00,249.7,249.72,249.7,249.71,451.0,249.7,249.72,249.7,249.71,451.0
2025-02-13 14:35:00,249.72,249.95,249.71,249.82,1638.0,249.72,249.95,249.71,249.82,1638.0
2025-02-13 14:40:00,249.82,249.93,249.71,249.93,957.0,249.82,249.93,249.71,249.93,957.0
2025-02-13 14:45:00,249.82,249.97,249.82,249.96,1016.0,249.82,249.97,249.82,249.96,1016.0
2025-02-13 14:50:00,249.96,250.3,249.96,250.1,2192.0,249.96,250.3,249.96,250.1,2192.0
2025-02-13 14:55:00,250.1,250.1,249.78,249.78,1113.0,250.1,250.1,249.78,249.78,1113.0
2025-02-13 15:00:00,249.85,250.01,249.85,250.01,416.0,249.85,250.01,249.85,250.01,416.0
2025-02-13 15:05:00,249.9,250.17,249.78,250.01,3744.0,249.9,250.17,249.78,250.01,3744.0
2025-02-13 15:10:00,249.69,249.69,249.56,249.66,702.0,249.69,249.69,249.56,249.66,702.0
2025-02-13 15:15:00,249.53,249.74,249.53,249.74,610.0,249.53,249.74,249.53,249.74,610.0
2025-02-13 15:20:00,249.69,249.92,249.64,249.64,1763.0,249.69,249.92,249.64,249.64,1763.0
2025-02-13 15:25:00,249.57,249.65,249.27,249.27,2441.0,249.57,249.65,249.27,249.27,2441.0
2025-02-13 15:30:00,249.25,249.25,248.84,249.0,1602.0,249.25,249.25,248.84,249.0,1602.0
2025-02-13 15:35:00,248.9,249.06,248.61,249.05,4300.0,248.9,249.06,248.61,249.05,4300.0
2025-02-13 15:40:00,249.05,249.14,248.41,248.41,4276.0,249.05,249.14,248.41,248.41,4276.0
2025-02-13 15:45:00,248.33,248.75,248.03,248.75,7116.0,248.33,248.75,248.03,248.75,7116.0
2025-02-13 15:50:00,248.95,248.99,247.88,247.89,6482.0,248.95,248.99,247.88,247.89,6482.0
2025-02-13 15:55:00,247.89,248.44,247.87,248.21,57749.0,247.89,248.44,247.87,248.21,57749.0
2025-02-14 09:30:00,249.45,250.3,248.41,248.42,2702.0,249.45,250.3,248.41,248.42,2702.0
2025-02-14 09:35:00,247.29,247.96,246.44,247.87,1095.0,247.29,247.96,246.44,247.87,1095.0
2025-02-14 09:40:00,248.19,248.33,248.19,248.33,400.0,248.19,248.33,248.19,248.33,400.0
2025-02-14 09:45:00,248.34,248.34,247.48,247.49,1539.0,248.34,248.34,247.48,247.49,1539.0
2025-02-14 09:50:00,247.42,247.42,246.28,246.28,3394.0,247.42,247.42,246.28,246.28,3394.0
2025-02-14 09:55:00,245.85,246.61,245.33,246.61,6000.0,245.85,246.61,245.33,246.61,6000.0
2025-02-14 10:00:00,246.74,247.02,246.26,246.81,861.0,246.74,247.02,246.26,246.81,861.0
2025-02-14 10:05:00,246.81,247.61,246.67,246.67,1746.0,246.81,247.61,246.67,246.67,1746.0
2025-02-14 10:10:00,246.46,246.46,245.84,246.18,3783.0,246.46,246.46,245.84,246.18,3783.0
2025-02-14 10:15:00,245.84,246.13,245.84,246.0,1817.0,245.84,246.13,245.84,246.0,1817.0
2025-02-14 10:20:00,246.15,246.15,245.79,246.12,1634.0,246.15,246.15,245.79,246.12,1634.0
2025-02-14 10:25:00,246.06,246.06,245.54,245.62,1124.0,246.06,246.06,245.54,245.62,1124.0
2025-02-14 10:30:00,245.65,245.73,245.21,245.33,5632.0,245.65,245.73,245.21,245.33,5632.0
2025-02-14 10:35:00,245.33,245.57,245.1,245.21,2886.0,245.33,245.57,245.1,245.21,2886.0
2025-02-14 10:40:00,245.21,245.41,245.04,245.05,2900.0,245.21,245.41,245.04,245.05,2900.0
2025-02-14 10:45:00,245.24,245.58,245.06,245.57,6868.0,245.24,245.58,245.06,245.57,6868.0
2025-02-14 10:50:00,245.44,246.2,245.44,245.88,5665.0,245.44,246.2,245.44,245.88,5665.0
2025-02-14 10:55:00,245.75,245.98,245.75,245.9,2892.0,245.75,245.98,245.75,245.9,2892.0
2025-02-14 11:00:00,245.89,246.4,245.89,246.4,2885.0,245.89,246.4,245.89,246.4,2885.0
2025-02-14 11:05:00,246.63,246.63,246.4,246.41,700.0,246.63,246.63,246.4,246.41,700.0
2025-02-14 11:10:00,246.77,246.77,246.27,246.52,2849.0,246.77,246.77,246.27,246.52,2849.0
2025-02-14 11:15:00,246.5,246.5,245.86,245.93,1646.0,246.5,246.5,245.86,245.93,1646.0
2025-02-14 11:20:00,245.93,246.15,245.56,246.15,1406.0,245.93,246.15,245.56,246.15,1406.0
2025-02-14 11:25:00,245.9,246.14,245.89,246.12,400.0,245.9,246.14,245.89,246.12,400.0
2025-02-14 11:30:00,245.9,245.9,245.78,245.89,1116.0,245.9,245.9,245.78,245.89,1116.0
2025-02-14 11:35:00,245.89,246.15,245.89,245.9,867.0,245.89,246.15,245.89,245.9,867.0
2025-02-14 11:40:00,246.15,246.25,245.63,245.71,3863.0,246.15,246.25,245.63,245.71,3863.0
2025-02-14 11:45:00,245.88,246.03,245.77,245.81,1630.0,245.88,246.03,245.77,245.81,1630.0
2025-02-14 11:50:00,245.99,246.01,245.75,246.01,800.0,245.99,246.01,245.75,246.01,800.0
2025-02-14 11:55:00,245.92,246.21,245.92,245.96,1226.0,245.92,246.21,245.92,245.96,1226.0
2025-02-14 12:00:00,245.82,245.94,245.71,245.9,1302.0,245.82,245.94,245.71,245.9,1302.0
2025-02-14 12:05:00,245.67,245.67,244.85,244.85,7486.0,245.67,245.67,244.85,244.85,7486.0
2025-02-14 12:10:00,244.93,244.99,244.83,244.88,3955.0,244.93,244.99,244.83,244.88,3955.0
2025-02-14 12:15:00,244.81,244.98,244.41,244.53,1675.0,244.81,244.98,244.41,244.53,1675.0
2025-02-14 12:20:00,244.5,244.93,244.37,244.79,3608.0,244.5,244.93,244.37,244.79,3608.0
2025-02-14 12:25:00,244.79,245.22,244.69,245.22,3725.0,244.79,245.22,244.69,245.22,3725.0
2025-02-14 12:30:00,245.02,245.02,245.01,245.02,410.0,245.02,245.02,245.01,245.02,410.0
2025-02-14 12:35:00,245.22,245.43,245.17,245.43,1145.0,245.22,245.43,245.17,245.43,1145.0
2025-02-14 12:40:00,245.36,245.36,245.3,245.31,606.0,245.36,245.36,245.3,245.31,606.0
2025-02-14 12:45:00,245.31,245.63,245.3,245.63,1100.0,245.31,245.63,245.3,245.63,1100.0
2025-02-14 12:50:00,245.48,245.48,245.26,245.42,2320.0,245.48,245.48,245.26,245.42,2320.0
2025-02-14 12:55:00,245.42,245.44,245.19,245.42,500.0,245.42,245.44,245.19,245.42,500.0
2025-02-14 13:00:00,245.43,245.43,245.42,245.43,400.0,245.43,245.43,245.42,245.43,400.0
2025-02-14 13:05:00,245.43,245.62,245.43,245.62,900.0,245.43,245.62,245.43,245.62,900.0
2025-02-14 13:10:00,245.61,245.71,245.61,245.7,2115.0,245.61,245.71,245.61,245.7,2115.0
2025-02-14 13:15:00,245.7,245.7,244.85,244.85,6567.0,245.7,245.7,244.85,244.85,6567.0
2025-02-14 13:20:00,244.79,244.79,244.31,244.47,5736.0,244.79,244.79,244.31,244.47,5736.0
2025-02-14 13:25:00,244.59,244.97,244.54,244.89,4606.0,244.59,244.97,244.54,244.89,4606.0
2025-02-14 13:30:00,245.02,245.29,244.81,245.29,1437.0,245.02,245.29,244.81,245.29,1437.0
2025-02-14 13:35:00,245.29,245.29,245.16,245.18,1403.0,245.29,245.29,245.16,245.18,1403.0
2025-02-14 13:40:00,245.28,245.28,245.1,245.22,700.0,245.28,245.28,245.1,245.22,700.0
2025-02-14 13:45:00,245.25,245.44,245.24,245.29,9323.0,245.25,245.44,245.24,245.29,9323.0
2025-02-14 13:50:00,245.29,245.35,245.14,245.22,3619.0,245.29,245.35,245.14,245.22,3619.0
2025-02-14 13:55:00,245.19,245.26,245.0,245.0,500.0,245.19,245.26,245.0,245.0,500.0
2025-02-14 14:00:00,245.07,245.07,244.52,244.71,1303.0,245.07,245.07,244.52,244.71,1303.0
2025-02-14 14:05:00,244.55,244.72,244.39,244.39,400.0,244.55,244.72,244.39,244.39,400.0
2025-02-14 14:10:00,244.46,244.46,244.07,244.07,4888.0,244.46,244.46,244.07,244.07,4888.0
2025-02-14 14:15:00,244.21,244.21,243.8,244.08,3196.0,244.21,244.21,243.8,244.08,3196.0
2025-02-14 14:20:00,244.08,244.18,243.86,244.1,14733.0,244.08,244.18,243.86,244.1,14733.0
2025-02-14 14:25:00,244.05,244.2,243.86,243.89,3782.0,244.05,244.2,243.86,243.89,3782.0
2025-02-14 14:30:00,243.99,244.03,243.73,244.02,2325.0,243.99,244.03,243.73,244.02,2325.0
2025-02-14 14:35:00,244.06,244.45,244.06,244.37,2252.0,244.06,244.45,244.06,244.37,2252.0
2025-02-14 14:40:00,244.37,244.37,244.1,244.11,3417.0,244.37,244.37,244.1,244.11,3417.0
2025-02-14 14:45:00,244.23,244.23,243.78,243.88,2651.0,244.23,244.23,243.78,243.88,2651.0
2025-02-14 14:50:00,243.88,244.14,243.79,244.02,4510.0,243.88,244.14,243.79,244.02,4510.0
2025-02-14 14:55:00,244.08,244.27,244.08,244.27,1100.0,244.08,244.27,244.08,244.27,1100.0
2025-02-14 15:00:00,244.0,244.1,243.89,244.04,1133.0,244.0,244.1,243.89,244.04,1133.0
2025-02-14 15:05:00,244.01,244.01,243.49,243.67,4139.0,244.01,244.01,243.49,243.67,4139.0
2025-02-14 15:10:00,243.65,244.0,243.6,244.0,5892.0,243.65,244.0,243.6,244.0,5892.0
2025-02-14 15:15:00,243.92,244.18,243.85,244.0,3910.0,243.92,244.18,243.85,244.0,3910.0
2025-02-14 15:20:00,244.14,244.16,243.76,243.87,3830.0,244.14,244.16,243.76,243.87,3830.0
2025-02-14 15:25:00,243.8,243.8,243.56,243.6,2535.0,243.8,243.8,243.56,243.6,2535.0
2025-02-14 15:30:00,243.59,244.02,243.49,243.93,9409.0,243.59,244.02,243.49,243.93,9409.0
2025-02-14 15:35:00,243.82,244.48,243.79,244.48,4642.0,243.82,244.48,243.79,244.48,4642.0
2025-02-14 15:40:00,244.34,244.58,243.74,243.85,7997.0,244.34,244.58,243.74,243.85,7997.0
2025-02-14 15:45:00,243.92,244.4,243.79,243.79,21817.0,243.92,244.4,243.79,243.79,21817.0
2025-02-14 15:50:00,244.16,245.07,244.15,244.92,20438.0,244.16,245.07,244.15,244.92,20438.0
2025-02-14 15:55:00,244.91,245.25,244.5,245.07,76137.0,244.91,245.25,244.5,245.07,76137.0
2025-02-18 09:30:00,245.41,247.4,243.81,244.82,6238.0,245.41,247.4,243.81,244.82,6238.0
2025-02-18 09:35:00,243.06,244.41,242.47,244.41,3573.0,243.06,244.41,242.47,244.41,3573.0
2025-02-18 09:40:00,243.59,244.05,243.56,244.04,1114.0,243.59,244.05,243.56,244.04,1114.0
2025-02-18 09:45:00,243.77,245.2,243.5,244.98,5870.0,243.77,245.2,243.5,244.98,5870.0
2025-02-18 09:50:00,244.75,245.33,244.72,245.33,1424.0,244.75,245.33,244.72,245.33,1424.0
2025-02-18 09:55:00,245.13,245.5,244.85,244.92,1400.0,245.13,245.5,244.85,244.92,1400.0
2025-02-18 10:00:00,244.91,245.15,244.71,244.74,3039.0,244.91,245.15,244.71,244.74,3039.0
2025-02-18 10:05:00,244.73,244.98,244.59,244.86,3923.0,244.73,244.98,244.59,244.86,3923.0
2025-02-18 10:10:00,244.45,245.49,244.44,245.49,5247.0,244.45,245.49,244.44,245.49,5247.0
2025-02-18 10:15:00,245.47,245.69,245.23,245.45,2376.0,245.47,245.69,245.23,245.45,2376.0
2025-02-18 10:20:00,245.68,245.69,244.74,244.74,5671.0,245.68,245.69,244.74,244.74,5671.0
2025-02-18 10:25:00,244.78,245.3,244.78,244.98,6957.0,244.78,245.3,244.78,244.98,6957.0
2025-02-18 10:30:00,245.25,245.63,244.93,244.93,10132.0,245.25,245.63,244.93,244.93,10132.0
2025-02-18 10:35:00,244.77,245.19,244.63,245.19,5219.0,244.77,245.19,244.63,245.19,5219.0
2025-02-18 10:40:00,244.84,244.93,244.64,244.93,642.0,244.84,244.93,244.64,244.93,642.0
2025-02-18 10:45:00,244.62,245.34,244.59,244.62,2432.0,244.62,245.34,244.59,244.62,2432.0
2025-02-18 10:50:00,244.47,244.92,244.44,244.7,3129.0,244.47,244.92,244.44,244.7,3129.0
2025-02-18 10:55:00,244.73,244.8,243.66,244.1,4198.0,244.73,244.8,243.66,244.1,4198.0
2025-02-18 11:00:00,244.1,244.68,244.1,244.58,1724.0,244.1,244.68,244.1,244.58,1724.0
2025-02-18 11:05:00,244.59,244.66,244.59,244.65,1537.0,244.59,244.66,244.59,244.65,1537.0
2025-02-18 11:10:00,244.65,245.15,244.5,245.07,8846.0,244.65,245.15,244.5,245.07,8846.0
2025-02-18 11:15:00,245.24,245.29,244.97,244.97,3388.0,245.24,245.29,244.97,244.97,3388.0
2025-02-18 11:20:00,244.98,246.08,244.98,246.08,16959.0,244.98,246.08,244.98,246.08,16959.0
2025-02-18 11:25:00,246.09,246.38,246.09,246.38,1800.0,246.09,246.38,246.09,246.38,1800.0
2025-02-18 11:30:00,246.52,246.67,245.93,246.15,4558.0,246.52,246.67,245.93,246.15,4558.0
2025-02-18 11:35:00,246.25,247.25,246.24,246.29,3204.0,246.25,247.25,246.24,246.29,3204.0
2025-02-18 11:40:00,246.23,247.4,246.23,247.34,2492.0,246.23,247.4,246.23,247.34,2492.0
2025-02-18 11:45:00,247.34,249.25,247.32,249.25,14061.0,247.34,249.25,247.32,249.25,14061.0
2025-02-18 11:50:00,249.47,250.97,249.29,249.47,15148.0,249.47,250.97,249.29,249.47,15148.0
2025-02-18 11:55:00,249.34,249.34,248.53,249.05,7149.0,249.34,249.34,248.53,249.05,7149.0
2025-02-18 12:00:00,249.04,249.11,248.25,248.64,2202.0,249.04,249.11,248.25,248.64,2202.0
2025-02-18 12:05:00,248.85,248.85,247.85,247.85,2396.0,248.85,248.85,247.85,247.85,2396.0
2025-02-18 12:10:00,247.7,248.06,247.03,247.03,1854.0,247.7,248.06,247.03,247.03,1854.0
2025-02-18 12:15:00,246.97,247.74,246.97,247.37,3732.0,246.97,247.74,246.97,247.37,3732.0
2025-02-18 12:20:00,247.8,247.93,247.42,247.93,2632.0,247.8,247.93,247.42,247.93,2632.0
2025-02-18 12:25:00,247.9,248.26,247.87,248.1,2100.0,247.9,248.26,247.87,248.1,2100.0
2025-02-18 12:30:00,248.34,248.34,247.86,248.08,1306.0,248.34,248.34,247.86,248.08,1306.0
2025-02-18 12:35:00,248.08,248.08,247.87,247.88,220.0,248.08,248.08,247.87,247.88,220.0
2025-02-18 12:40:00,247.97,247.97,247.95,247.95,200.0,247.97,247.97,247.95,247.95,200.0
2025-02-18 12:45:00,248.19,248.79,247.93,248.79,4412.0,248.19,248.79,247.93,248.79,4412.0
2025-02-18 12:50:00,248.3,248.74,248.3,248.74,1200.0,248.3,248.74,248.3,248.74,1200.0
2025-02-18 12:55:00,248.74,248.94,248.27,248.44,2902.0,248.74,248.94,248.27,248.44,2902.0
2025-02-18 13:00:00,248.44,248.73,248.43,248.5,400.0,248.44,248.73,248.43,248.5,400.0
2025-02-18 13:05:00,248.69,249.38,248.69,248.96,1630.0,248.69,249.38,248.69,248.96,1630.0
2025-02-18 13:10:00,249.03,249.6,248.8,249.16,11308.0,249.03,249.6,248.8,249.16,11308.0
2025-02-18 13:15:00,249.32,249.54,249.31,249.53,3404.0,249.32,249.54,249.31,249.53,3404.0
2025-02-18 13:20:00,249.34,249.57,249.33,249.54,1431.0,249.34,249.57,249.33,249.54,1431.0
2025-02-18 13:25:00,249.52,249.68,249.33,249.46,6344.0,249.52,249.68,249.33,249.46,6344.0
2025-02-18 13:30:00,249.67,249.67,249.42,249.62,420.0,249.67,249.67,249.42,249.62,420.0
2025-02-18 13:35:00,249.48,249.79,249.48,249.61,2700.0,249.48,249.79,249.48,249.61,2700.0
2025-02-18 13:40:00,249.59,249.59,249.11,249.45,5150.0,249.59,249.59,249.11,249.45,5150.0
2025-02-18 13:45:00,249.32,249.54,249.31,249.54,1300.0,249.32,249.54,249.31,249.54,1300.0
2025-02-18 13:50:00,249.62,250.0,249.42,249.42,2581.0,249.62,250.0,249.42,249.42,2581.0
2025-02-18 13:55:00,249.82,249.82,249.32,249.66,3670.0,249.82,249.82,249.32,249.66,3670.0
2025-02-18 14:00:00,249.49,249.62,249.05,249.28,10491.0,249.49,249.62,249.05,249.28,10491.0
2025-02-18 14:05:00,249.24,249.28,248.32,248.4,5351.0,249.24,249.28,248.32,248.4,5351.0
2025-02-18 14:10:00,248.21,248.37,247.41,247.61,4088.0,248.21,248.37,247.41,247.61,4088.0
2025-02-18 14:15:00,247.61,247.8,247.3,247.41,4887.0,247.61,247.8,247.3,247.41,4887.0
2025-02-18 14:20:00,247.34,247.34,246.73,247.11,2826.0,247.34,247.34,246.73,247.11,2826.0
2025-02-18 14:25:00,246.95,247.39,246.83,247.15,6605.0,246.95,247.39,246.83,247.15,6605.0
2025-02-18 14:30:00,247.17,247.26,246.71,247.04,13474.0,247.17,247.26,246.71,247.04,13474.0
2025-02-18 14:35:00,246.96,247.21,246.92,246.92,2216.0,246.96,247.21,246.92,246.92,2216.0
2025-02-18 14:40:00,247.08,247.64,247.07,247.64,3360.0,247.08,247.64,247.07,247.64,3360.0
2025-02-18 14:45:00,247.65,247.67,247.44,247.44,1630.0,247.65,247.67,247.44,247.44,1630.0
2025-02-18 14:50:00,247.64,247.64,247.28,247.28,1466.0,247.64,247.64,247.28,247.28,1466.0
2025-02-18 14:55:00,247.04,247.25,246.67,246.84,3001.0,247.04,247.25,246.67,246.84,3001.0
2025-02-18 15:00:00,246.89,246.9,246.88,246.88,646.0,246.89,246.9,246.88,246.88,646.0
2025-02-18 15:05:00,246.82,246.82,246.42,246.55,2936.0,246.82,246.82,246.42,246.55,2936.0
2025-02-18 15:10:00,246.38,246.44,246.05,246.05,2048.0,246.38,246.44,246.05,246.05,2048.0
2025-02-18 15:15:00,246.16,246.2,245.9,245.9,5710.0,246.16,246.2,245.9,245.9,5710.0
2025-02-18 15:20:00,245.79,246.81,245.79,246.72,9641.0,245.79,246.81,245.79,246.72,9641.0
2025-02-18 15:25:00,246.92,246.92,246.67,246.68,501.0,246.92,246.92,246.67,246.68,501.0
2025-02-18 15:30:00,246.74,246.88,246.56,246.8,4155.0,246.74,246.88,246.56,246.8,4155.0
2025-02-18 15:35:00,246.67,247.36,246.6,246.66,7968.0,246.67,247.36,246.6,246.66,7968.0
2025-02-18 15:40:00,246.6,246.76,246.16,246.3,5985.0,246.6,246.76,246.16,246.3,5985.0
2025-02-18 15:45:00,246.2,246.64,246.2,246.5,9327.0,246.2,246.64,246.2,246.5,9327.0
2025-02-18 15:50:00,246.67,247.44,246.5,246.76,12859.0,246.67,247.44,246.5,246.76,12859.0
2025-02-18 15:55:00,246.83,247.17,246.29,246.44,60805.0,246.83,247.17,246.29,246.44,60805.0
2025-02-19 09:30:00,244.62,245.02,243.59,244.26,5510.0,244.62,245.02,243.59,244.26,5510.0
2025-02-19 09:35:00,242.74,244.42,242.74,244.06,855.0,242.74,244.42,242.74,244.06,855.0
2025-02-19 09:40:00,244.05,244.05,242.1,242.1,5923.0,244.05,244.05,242.1,242.1,5923.0
2025-02-19 09:45:00,242.39,242.8,242.1,242.26,1633.0,242.39,242.8,242.1,242.26,1633.0
2025-02-19 09:50:00,243.24,244.08,242.72,244.08,5547.0,243.24,244.08,242.72,244.08,5547.0
2025-02-19 09:55:00,244.08,244.08,244.08,244.08,0.0,244.08,244.08,244.08,244.08,0.0
2025-02-19 10:00:00,243.5,244.37,243.49,244.12,5901.0,243.5,244.37,243.49,244.12,5901.0
2025-02-19 10:05:00,244.05,244.05,243.19,243.19,1500.0,244.05,244.05,243.19,243.19,1500.0
2025-02-19 10:10:00,243.26,243.27,243.26,243.26,100.0,243.26,243.27,243.26,243.26,100.0
2025-02-19 10:15:00,243.54,243.54,242.61,242.61,617.0,243.54,243.54,242.61,242.61,617.0
2025-02-19 10:20:00,243.46,243.46,243.46,243.46,870.0,243.46,243.46,243.46,243.46,870.0
2025-02-19 10:25:00,243.46,243.46,243.46,243.46,0.0,243.46,243.46,243.46,243.46,0.0
2025-02-19 10:30:00,243.38,243.62,243.33,243.62,400.0,243.38,243.62,243.33,243.62,400.0
2025-02-19 10:35:00,243.34,243.72,243.34,243.4,3620.0,243.34,243.72,243.34,243.4,3620.0
2025-02-19 10:40:00,243.56,243.56,243.04,243.04,1780.0,243.56,243.56,243.04,243.04,1780.0
2025-02-19 10:45:00,243.05,243.28,243.03,243.28,800.0,243.05,243.28,243.03,243.28,800.0
2025-02-19 10:50:00,243.03,243.03,243.03,243.03,100.0,243.03,243.03,243.03,243.03,100.0
2025-02-19 10:55:00,243.02,243.15,242.91,242.91,500.0,243.02,243.15,242.91,242.91,500.0
2025-02-19 11:00:00,243.27,243.32,242.56,242.56,387.0,243.27,243.32,242.56,242.56,387.0
2025-02-19 11:05:00,242.96,242.96,242.52,242.53,1716.0,242.96,242.96,242.52,242.53,1716.0
2025-02-19 11:10:00,242.53,242.53,242.52,242.53,400.0,242.53,242.53,242.52,242.53,400.0
2025-02-19 11:15:00,242.11,242.19,241.96,242.19,1058.0,242.11,242.19,241.96,242.19,1058.0
2025-02-19 11:20:00,242.03,242.03,241.87,241.88,1608.0,242.03,242.03,241.87,241.88,1608.0
2025-02-19 11:25:00,241.88,241.91,241.87,241.91,2624.0,241.88,241.91,241.87,241.91,2624.0
2025-02-19 11:30:00,241.91,242.2,241.89,241.97,2913.0,241.91,242.2,241.89,241.97,2913.0
2025-02-19 11:35:00,241.97,242.0,241.86,241.86,1678.0,241.97,242.0,241.86,241.86,1678.0
2025-02-19 11:40:00,241.92,242.26,241.92,242.15,1445.0,241.92,242.26,241.92,242.15,1445.0
2025-02-19 11:45:00,242.03,242.1,241.94,242.1,1000.0,242.03,242.1,241.94,242.1,1000.0
2025-02-19 11:50:00,242.1,242.38,241.84,242.12,2372.0,242.1,242.38,241.84,242.12,2372.0
2025-02-19 11:55:00,242.12,242.12,242.11,242.12,2935.0,242.12,242.12,242.11,242.12,2935.0
2025-02-19 12:00:00,242.12,242.82,242.11,242.59,5815.0,242.12,242.82,242.11,242.59,5815.0
2025-02-19 12:05:00,242.59,242.73,242.44,242.44,1198.0,242.59,242.73,242.44,242.44,1198.0
2025-02-19 12:10:00,242.37,242.37,241.86,242.14,7026.0,242.37,242.37,241.86,242.14,7026.0
2025-02-19 12:15:00,242.14,242.14,242.06,242.06,1340.0,242.14,242.14,242.06,242.06,1340.0
2025-02-19 12:20:00,242.1,243.26,241.97,242.54,19130.0,242.1,243.26,241.97,242.54,19130.0
2025-02-19 12:25:00,242.09,242.42,242.08,242.42,5523.0,242.09,242.42,242.08,242.42,5523.0
2025-02-19 12:30:00,242.36,242.36,242.0,242.0,2000.0,242.36,242.36,242.0,242.0,2000.0
2025-02-19 12:35:00,242.28,242.28,242.0,242.01,1465.0,242.28,242.28,242.0,242.01,1465.0
2025-02-19 12:40:00,242.12,242.21,241.87,242.05,2659.0,242.12,242.21,241.87,242.05,2659.0
2025-02-19 12:45:00,242.11,242.16,241.96,242.0,2404.0,242.11,242.16,241.96,242.0,2404.0
2025-02-19 12:50:00,242.04,242.34,241.34,241.67,5246.0,242.04,242.34,241.34,241.67,5246.0
2025-02-19 12:55:00,241.75,241.78,241.43,241.52,2594.0,241.75,241.78,241.43,241.52,2594.0
2025-02-19 13:00:00,241.5,241.64,241.49,241.56,700.0,241.5,241.64,241.49,241.56,700.0
2025-02-19 13:05:00,241.38,241.73,241.03,241.03,1477.0,241.38,241.73,241.03,241.03,1477.0
2025-02-19 13:10:00,240.8,240.8,240.8,240.8,200.0,240.8,240.8,240.8,240.8,200.0
2025-02-19 13:15:00,241.01,241.33,241.0,241.05,1848.0,241.01,241.33,241.0,241.05,1848.0
2025-02-19 13:20:00,241.05,241.35,241.05,241.35,306.0,241.05,241.35,241.05,241.35,306.0
2025-02-19 13:25:00,241.35,241.35,241.19,241.21,1249.0,241.35,241.35,241.19,241.21,1249.0
2025-02-19 13:30:00,241.19,241.19,241.19,241.19,100.0,241.19,241.19,241.19,241.19,100.0
2025-02-19 13:35:00,241.23,241.23,241.13,241.17,1010.0,241.23,241.23,241.13,241.17,1010.0
2025-02-19 13:40:00,241.26,241.26,241.02,241.07,950.0,241.26,241.26,241.02,241.07,950.0
2025-02-19 13:45:00,241.07,241.07,241.07,241.07,100.0,241.07,241.07,241.07,241.07,100.0
2025-02-19 13:50:00,240.8,241.04,240.73,240.82,2113.0,240.8,241.04,240.73,240.82,2113.0
2025-02-19 13:55:00,240.83,240.86,240.82,240.86,200.0,240.83,240.86,240.82,240.86,200.0
2025-02-19 14:00:00,240.88,241.56,240.71,241.43,9741.0,240.88,241.56,240.71,241.43,9741.0
2025-02-19 14:05:00,241.55,241.97,241.35,241.79,2403.0,241.55,241.97,241.35,241.79,2403.0
2025-02-19 14:10:00,241.83,242.23,241.53,242.18,2449.0,241.83,242.23,241.53,242.18,2449.0
2025-02-19 14:15:00,242.34,242.57,242.27,242.55,2925.0,242.34,242.57,242.27,242.55,2925.0
2025-02-19 14:20:00,242.55,242.69,242.55,242.69,3888.0,242.55,242.69,242.55,242.69,3888.0
2025-02-19 14:25:00,242.65,243.09,242.65,243.09,4128.0,242.65,243.09,242.65,243.09,4128.0
2025-02-19 14:30:00,243.04,243.3,242.89,243.3,2213.0,243.04,243.3,242.89,243.3,2213.0
2025-02-19 14:35:00,243.09,243.3,242.95,243.11,2289.0,243.09,243.3,242.95,243.11,2289.0
2025-02-19 14:40:00,243.1,243.21,242.92,243.11,5267.0,243.1,243.21,242.92,243.11,5267.0
2025-02-19 14:45:00,243.3,243.61,243.21,243.46,4512.0,243.3,243.61,243.21,243.46,4512.0
2025-02-19 14:50:00,243.54,244.16,243.53,243.81,4105.0,243.54,244.16,243.53,243.81,4105.0
2025-02-19 14:55:00,243.94,243.94,243.59,243.81,4617.0,243.94,243.94,243.59,243.81,4617.0
2025-02-19 15:00:00,243.81,244.0,243.52,243.75,9458.0,243.81,244.0,243.52,243.75,9458.0
2025-02-19 15:05:00,243.66,243.68,243.12,243.18,3659.0,243.66,243.68,243.12,243.18,3659.0
2025-02-19 15:10:00,243.09,243.43,243.09,243.23,4864.0,243.09,243.43,243.09,243.23,4864.0
2025-02-19 15:15:00,243.23,243.33,243.07,243.07,1757.0,243.23,243.33,243.07,243.07,1757.0
2025-02-19 15:20:00,243.27,244.0,243.26,243.78,8656.0,243.27,244.0,243.26,243.78,8656.0
2025-02-19 15:25:00,243.71,243.78,242.61,242.7,15099.0,243.71,243.78,242.61,242.7,15099.0
2025-02-19 15:30:00,242.74,242.78,242.36,242.53,1516.0,242.74,242.78,242.36,242.53,1516.0
2025-02-19 15:35:00,242.4,242.59,242.39,242.43,4637.0,242.4,242.59,242.39,242.43,4637.0
2025-02-19 15:40:00,242.5,242.5,241.9,241.9,4854.0,242.5,242.5,241.9,241.9,4854.0
2025-02-19 15:45:00,241.88,241.89,241.46,241.46,4157.0,241.88,241.89,241.46,241.46,4157.0
2025-02-19 15:50:00,241.62,241.81,240.93,240.98,14403.0,241.62,241.81,240.93,240.98,14403.0
2025-02-19 15:55:00,240.97,242.24,240.97,242.14,66451.0,240.97,242.24,240.97,242.14,66451.0
2025-02-20 09:30:00,240.72,241.65,239.57,239.57,10886.0,240.72,241.65,239.57,239.57,10886.0
2025-02-20 09:35:00,240.0,240.55,240.0,240.55,1700.0,240.0,240.55,240.0,240.55,1700.0
2025-02-20 09:40:00,240.46,240.66,239.11,239.17,3937.0,240.46,240.66,239.11,239.17,3937.0
2025-02-20 09:45:00,238.72,239.31,238.72,239.31,1933.0,238.72,239.31,238.72,239.31,1933.0
2025-02-20 09:50:00,239.31,239.31,239.0,239.29,2420.0,239.31,239.31,239.0,239.29,2420.0
2025-02-20 09:55:00,239.26,239.76,239.0,239.7,6056.0,239.26,239.76,239.0,239.7,6056.0
2025-02-20 10:00:00,239.78,240.59,239.5,240.59,1881.0,239.78,240.59,239.5,240.59,1881.0
2025-02-20 10:05:00,240.6,240.6,239.75,239.79,1228.0,240.6,240.6,239.75,239.79,1228.0
2025-02-20 10:10:00,240.24,240.82,240.23,240.82,2299.0,240.24,240.82,240.23,240.82,2299.0
2025-02-20 10:15:00,240.54,241.23,240.53,241.03,1319.0,240.54,241.23,240.53,241.03,1319.0
2025-02-20 10:20:00,241.3,241.3,241.29,241.3,100.0,241.3,241.3,241.29,241.3,100.0
2025-02-20 10:25:00,241.05,241.05,240.66,240.86,943.0,241.05,241.05,240.66,240.86,943.0
2025-02-20 10:30:00,240.84,241.19,240.79,240.94,900.0,240.84,241.19,240.79,240.94,900.0
2025-02-20 10:35:00,240.94,240.94,240.34,240.4,2104.0,240.94,240.94,240.34,240.4,2104.0
2025-02-20 10:40:00,240.29,240.36,239.6,239.6,500.0,240.29,240.36,239.6,239.6,500.0
2025-02-20 10:45:00,239.6,239.85,239.06,239.61,6268.0,239.6,239.85,239.06,239.61,6268.0
2025-02-20 10:50:00,238.95,239.15,238.53,239.01,2604.0,238.95,239.15,238.53,239.01,2604.0
2025-02-20 10:55:00,238.47,238.83,238.45,238.59,1462.0,238.47,238.83,238.45,238.59,1462.0
2025-02-20 11:00:00,238.58,238.99,238.52,238.53,3335.0,238.58,238.99,238.52,238.53,3335.0
2025-02-20 11:05:00,238.72,238.72,238.72,238.72,297.0,238.72,238.72,238.72,238.72,297.0
2025-02-20 11:10:00,238.45,238.63,238.06,238.18,1338.0,238.45,238.63,238.06,238.18,1338.0
2025-02-20 11:15:00,237.83,238.17,237.83,238.16,1159.0,237.83,238.17,237.83,238.16,1159.0
2025-02-20 11:20:00,238.18,238.42,237.97,238.35,4598.0,238.18,238.42,237.97,238.35,4598.0
2025-02-20 11:25:00,238.4,238.4,237.77,237.96,2729.0,238.4,238.4,237.77,237.96,2729.0
2025-02-20 11:30:00,237.96,237.96,237.36,237.52,2172.0,237.96,237.96,237.36,237.52,2172.0
2025-02-20 11:35:00,237.26,237.55,236.74,237.01,1775.0,237.26,237.55,236.74,237.01,1775.0
2025-02-20 11:40:00,237.05,237.53,236.76,237.52,2624.0,237.05,237.53,236.76,237.52,2624.0
2025-02-20 11:45:00,237.81,238.14,237.81,238.14,400.0,237.81,238.14,237.81,238.14,400.0
2025-02-20 11:50:00,238.18,238.84,237.96,238.84,12850.0,238.18,238.84,237.96,238.84,12850.0
2025-02-20 11:55:00,238.89,239.0,238.81,238.91,1396.0,238.89,239.0,238.81,238.91,1396.0
2025-02-20 12:00:00,238.95,239.4,238.78,239.22,2511.0,238.95,239.4,238.78,239.22,2511.0
2025-02-20 12:05:00,239.24,239.24,239.11,239.11,300.0,239.24,239.24,239.11,239.11,300.0
2025-02-20 12:10:00,239.03,239.4,238.86,239.4,4953.0,239.03,239.4,238.86,239.4,4953.0
2025-02-20 12:15:00,239.32,239.48,239.24,239.31,600.0,239.32,239.48,239.24,239.31,600.0
2025-02-20 12:20:00,239.52,239.62,239.44,239.47,705.0,239.52,239.62,239.44,239.47,705.0
2025-02-20 12:25:00,239.47,239.47,238.91,238.96,2349.0,239.47,239.47,238.91,238.96,2349.0
2025-02-20 12:30:00,239.29,239.29,239.0,239.0,1015.0,239.29,239.29,239.0,239.0,1015.0
2025-02-20 12:35:00,239.0,239.04,238.59,238.59,1448.0,239.0,239.04,238.59,238.59,1448.0
2025-02-20 12:40:00,238.62,239.07,238.58,239.07,947.0,238.62,239.07,238.58,239.07,947.0
2025-02-20 12:45:00,238.96,238.96,238.81,238.83,1221.0,238.96,238.96,238.81,238.83,1221.0
2025-02-20 12:50:00,238.84,238.87,238.78,238.78,560.0,238.84,238.87,238.78,238.78,560.0
2025-02-20 12:55:00,238.78,238.86,238.5,238.62,4337.0,238.78,238.86,238.5,238.62,4337.0
2025-02-20 13:00:00,238.62,238.84,238.51,238.84,2145.0,238.62,238.84,238.51,238.84,2145.0
2025-02-20 13:05:00,238.84,238.84,238.45,238.74,1915.0,238.84,238.84,238.45,238.74,1915.0
2025-02-20 13:10:00,238.75,239.4,238.74,239.4,729.0,238.75,239.4,238.74,239.4,729.0
2025-02-20 13:15:00,239.07,239.07,238.58,238.87,3876.0,239.07,239.07,238.58,238.87,3876.0
2025-02-20 13:20:00,238.7,239.16,238.7,239.06,2697.0,238.7,239.16,238.7,239.06,2697.0
2025-02-20 13:25:00,239.04,239.73,239.04,239.68,2285.0,239.04,239.73,239.04,239.68,2285.0
2025-02-20 13:30:00,239.73,240.2,239.47,240.2,1080.0,239.73,240.2,239.47,240.2,1080.0
2025-02-20 13:35:00,240.09,240.48,240.08,240.36,1756.0,240.09,240.48,240.08,240.36,1756.0
2025-02-20 13:40:00,240.36,241.09,240.32,241.09,2649.0,240.36,241.09,240.32,241.09,2649.0
2025-02-20 13:45:00,240.86,241.15,240.66,241.15,9282.0,240.86,241.15,240.66,241.15,9282.0
2025-02-20 13:50:00,241.26,241.26,240.22,240.51,3162.0,241.26,241.26,240.22,240.51,3162.0
2025-02-20 13:55:00,240.51,240.52,240.28,240.52,2243.0,240.51,240.52,240.28,240.52,2243.0
2025-02-20 14:00:00,240.52,240.54,240.4,240.51,1801.0,240.52,240.54,240.4,240.51,1801.0
2025-02-20 14:05:00,240.51,240.86,240.36,240.86,1017.0,240.51,240.86,240.36,240.86,1017.0
2025-02-20 14:10:00,240.92,240.99,240.92,240.99,400.0,240.92,240.99,240.92,240.99,400.0
2025-02-20 14:15:00,240.91,241.18,240.85,241.09,1085.0,240.91,241.18,240.85,241.09,1085.0
2025-02-20 14:20:00,240.88,241.18,240.88,241.18,2391.0,240.88,241.18,240.88,241.18,2391.0
2025-02-20 14:25:00,241.04,241.24,240.94,241.24,1268.0,241.04,241.24,240.94,241.24,1268.0
2025-02-20 14:30:00,241.26,241.27,240.71,240.81,5705.0,241.26,241.27,240.71,240.81,5705.0
2025-02-20 14:35:00,240.79,241.18,240.77,241.18,1829.0,240.79,241.18,240.77,241.18,1829.0
2025-02-20 14:40:00,241.27,241.63,241.27,241.48,1205.0,241.27,241.63,241.27,241.48,1205.0
2025-02-20 14:45:00,241.66,241.92,241.55,241.81,2597.0,241.66,241.92,241.55,241.81,2597.0
2025-02-20 14:50:00,242.08,242.12,241.7,241.83,6745.0,242.08,242.12,241.7,241.83,6745.0
2025-02-20 14:55:00,241.85,242.31,241.8,242.0,8464.0,241.85,242.31,241.8,242.0,8464.0
2025-02-20 15:00:00,242.08,242.08,241.63,241.88,2000.0,242.08,242.08,241.63,241.88,2000.0
2025-02-20 15:05:00,242.17,242.19,242.04,242.19,712.0,242.17,242.19,242.04,242.19,712.0
2025-02-20 15:10:00,242.15,242.79,242.04,242.62,6948.0,242.15,242.79,242.04,242.62,6948.0
2025-02-20 15:15:00,242.62,243.05,242.62,242.89,9826.0,242.62,243.05,242.62,242.89,9826.0
2025-02-20 15:20:00,242.98,243.51,242.9,243.5,5748.0,242.98,243.51,242.9,243.5,5748.0
2025-02-20 15:25:00,243.38,243.51,243.26,243.49,5312.0,243.38,243.51,243.26,243.49,5312.0
2025-02-20 15:30:00,243.29,243.38,242.48,242.52,7660.0,243.29,243.38,242.48,242.52,7660.0
2025-02-20 15:35:00,242.5,242.51,241.76,241.87,8750.0,242.5,242.51,241.76,241.87,8750.0
2025-02-20 15:40:00,241.87,241.87,241.44,241.79,10265.0,241.87,241.87,241.44,241.79,10265.0
2025-02-20 15:45:00,241.79,242.3,241.78,242.23,14207.0,241.79,242.3,241.78,242.23,14207.0
2025-02-20 15:50:00,242.34,242.51,241.9,241.93,13707.0,242.34,242.51,241.9,241.93,13707.0
2025-02-20 15:55:00,241.97,242.44,241.87,242.0,99094.0,241.97,242.44,241.87,242.0,99094.0
2025-02-21 09:30:00,243.99,245.95,243.58,243.58,9408.0,243.99,245.95,243.58,243.58,9408.0
2025-02-21 09:35:00,243.04,243.99,242.75,243.99,2497.0,243.04,243.99,242.75,243.99,2497.0
2025-02-21 09:40:00,243.99,244.8,243.99,244.65,2729.0,243.99,244.8,243.99,244.65,2729.0
2025-02-21 09:45:00,244.55,244.68,244.05,244.68,900.0,244.55,244.68,244.05,244.68,900.0
2025-02-21 09:50:00,244.36,244.37,242.95,243.65,5483.0,244.36,244.37,242.95,243.65,5483.0
2025-02-21 09:55:00,243.19,244.16,243.13,244.16,5565.0,243.19,244.16,243.13,244.16,5565.0
2025-02-21 10:00:00,243.52,244.27,243.48,243.74,5888.0,243.52,244.27,243.48,243.74,5888.0
2025-02-21 10:05:00,243.74,243.74,242.23,242.82,6604.0,243.74,243.74,242.23,242.82,6604.0
2025-02-21 10:10:00,242.85,244.18,242.78,244.18,7021.0,242.85,244.18,242.78,244.18,7021.0
2025-02-21 10:15:00,243.81,243.82,243.42,243.43,2625.0,243.81,243.82,243.42,243.43,2625.0
2025-02-21 10:20:00,243.43,243.62,242.79,242.81,3809.0,243.43,243.62,242.79,242.81,3809.0
2025-02-21 10:25:00,242.81,243.14,242.78,242.84,4974.0,242.81,243.14,242.78,242.84,4974.0
2025-02-21 10:30:00,242.91,243.07,242.51,242.81,1285.0,242.91,243.07,242.51,242.81,1285.0
2025-02-21 10:35:00,242.91,243.16,242.44,243.13,2917.0,242.91,243.16,242.44,243.13,2917.0
2025-02-21 10:40:00,243.13,243.13,242.09,242.22,4797.0,243.13,243.13,242.09,242.22,4797.0
2025-02-21 10:45:00,242.22,242.89,242.22,242.89,1588.0,242.22,242.89,242.22,242.89,1588.0
2025-02-21 10:50:00,242.65,242.86,242.3,242.59,2792.0,242.65,242.86,242.3,242.59,2792.0
2025-02-21 10:55:00,242.48,243.19,242.43,243.18,1903.0,242.48,243.19,242.43,243.18,1903.0
2025-02-21 11:00:00,243.43,243.67,242.03,242.29,19534.0,243.43,243.67,242.03,242.29,19534.0
2025-02-21 11:05:00,242.08,242.36,241.43,241.61,1877.0,242.08,242.36,241.43,241.61,1877.0
2025-02-21 11:10:00,241.96,242.35,241.96,242.27,2897.0,241.96,242.35,241.96,242.27,2897.0
2025-02-21 11:15:00,242.6,242.74,241.86,242.1,7965.0,242.6,242.74,241.86,242.1,7965.0
2025-02-21 11:20:00,242.22,242.45,242.07,242.45,3103.0,242.22,242.45,242.07,242.45,3103.0
2025-02-21 11:25:00,242.06,242.29,241.78,241.78,400.0,242.06,242.29,241.78,241.78,400.0
2025-02-21 11:30:00,241.72,241.92,241.59,241.65,2000.0,241.72,241.92,241.59,241.65,2000.0
2025-02-21 11:35:00,241.68,241.68,241.55,241.56,200.0,241.68,241.68,241.55,241.56,200.0
2025-02-21 11:40:00,241.67,241.67,240.97,241.12,2289.0,241.67,241.67,240.97,241.12,2289.0
2025-02-21 11:45:00,240.85,241.16,240.52,241.16,2337.0,240.85,241.16,240.52,241.16,2337.0
2025-02-21 11:50:00,241.05,241.05,240.53,240.54,1907.0,241.05,241.05,240.53,240.54,1907.0
2025-02-21 11:55:00,240.16,240.94,240.16,240.63,1981.0,240.16,240.94,240.16,240.63,1981.0
2025-02-21 12:00:00,240.49,240.52,240.29,240.29,1974.0,240.49,240.52,240.29,240.29,1974.0
2025-02-21 12:05:00,240.11,240.21,239.83,239.83,500.0,240.11,240.21,239.83,239.83,500.0
2025-02-21 12:10:00,239.52,239.99,239.33,239.99,3879.0,239.52,239.99,239.33,239.99,3879.0
2025-02-21 12:15:00,239.84,239.84,239.59,239.7,909.0,239.84,239.84,239.59,239.7,909.0
2025-02-21 12:20:00,239.39,239.39,239.24,239.24,706.0,239.39,239.39,239.24,239.24,706.0
2025-02-21 12:25:00,239.12,239.12,239.02,239.03,510.0,239.12,239.12,239.02,239.03,510.0
2025-02-21 12:30:00,239.15,239.42,239.15,239.2,1582.0,239.15,239.42,239.15,239.2,1582.0
2025-02-21 12:35:00,239.29,239.31,238.45,238.45,2134.0,239.29,239.31,238.45,238.45,2134.0
2025-02-21 12:40:00,238.61,238.63,238.37,238.63,400.0,238.61,238.63,238.37,238.63,400.0
2025-02-21 12:45:00,238.58,238.58,238.0,238.0,1716.0,238.58,238.58,238.0,238.0,1716.0
2025-02-21 12:50:00,238.18,238.63,238.07,238.59,7131.0,238.18,238.63,238.07,238.59,7131.0
2025-02-21 12:55:00,238.41,238.42,237.88,237.88,2249.0,238.41,238.42,237.88,237.88,2249.0
2025-02-21 13:00:00,237.68,237.7,237.12,237.49,4548.0,237.68,237.7,237.12,237.49,4548.0
2025-02-21 13:05:00,237.28,237.6,236.78,237.59,2005.0,237.28,237.6,236.78,237.59,2005.0
2025-02-21 13:10:00,237.04,237.32,236.72,237.31,1866.0,237.04,237.32,236.72,237.31,1866.0
2025-02-21 13:15:00,237.39,237.67,236.86,237.67,3075.0,237.39,237.67,236.86,237.67,3075.0
2025-02-21 13:20:00,237.56,238.12,237.36,238.02,3228.0,237.56,238.12,237.36,238.02,3228.0
2025-02-21 13:25:00,238.1,238.84,237.98,237.98,6258.0,238.1,238.84,237.98,237.98,6258.0
2025-02-21 13:30:00,237.92,238.25,237.75,237.87,4200.0,237.92,238.25,237.75,237.87,4200.0
2025-02-21 13:35:00,237.88,238.77,237.72,238.46,5000.0,237.88,238.77,237.72,238.46,5000.0
2025-02-21 13:40:00,238.45,238.45,237.94,237.95,5336.0,238.45,238.45,237.94,237.95,5336.0
2025-02-21 13:45:00,237.78,238.27,237.75,238.27,2706.0,237.78,238.27,237.75,238.27,2706.0
2025-02-21 13:50:00,238.38,238.38,237.72,237.95,4240.0,238.38,238.38,237.72,237.95,4240.0
2025-02-21 13:55:00,237.98,237.98,237.47,237.63,4111.0,237.98,237.98,237.47,237.63,4111.0
2025-02-21 14:00:00,237.73,237.84,236.95,236.95,5463.0,237.73,237.84,236.95,236.95,5463.0
2025-02-21 14:05:00,237.4,237.42,236.67,237.16,5700.0,237.4,237.42,236.67,237.16,5700.0
2025-02-21 14:10:00,237.16,237.16,236.44,237.0,6240.0,237.16,237.16,236.44,237.0,6240.0
2025-02-21 14:15:00,236.91,236.99,236.53,236.63,4167.0,236.91,236.99,236.53,236.63,4167.0
2025-02-21 14:20:00,236.55,236.55,234.84,235.16,2110.0,236.55,236.55,234.84,235.16,2110.0
2025-02-21 14:25:00,234.89,235.75,234.79,235.19,5830.0,234.89,235.75,234.79,235.19,5830.0
2025-02-21 14:30:00,235.19,235.45,234.25,234.26,3079.0,235.19,235.45,234.25,234.26,3079.0
2025-02-21 14:35:00,234.23,234.77,234.17,234.17,4008.0,234.23,234.77,234.17,234.17,4008.0
2025-02-21 14:40:00,234.19,234.31,234.04,234.04,2048.0,234.19,234.31,234.04,234.04,2048.0
2025-02-21 14:45:00,234.05,234.1,233.68,233.99,3454.0,234.05,234.1,233.68,233.99,3454.0
2025-02-21 14:50:00,233.99,234.46,233.98,234.26,4909.0,233.99,234.46,233.98,234.26,4909.0
2025-02-21 14:55:00,234.33,234.63,233.92,233.92,6045.0,234.33,234.63,233.92,233.92,6045.0
2025-02-21 15:00:00,233.81,234.24,233.62,233.64,6699.0,233.81,234.24,233.62,233.64,6699.0
2025-02-21 15:05:00,233.87,234.02,233.61,233.79,3849.0,233.87,234.02,233.61,233.79,3849.0
2025-02-21 15:10:00,233.79,234.9,233.79,234.84,10063.0,233.79,234.9,233.79,234.84,10063.0
2025-02-21 15:15:00,234.84,234.84,234.08,234.39,6031.0,234.84,234.84,234.08,234.39,6031.0
2025-02-21 15:20:00,234.14,234.97,234.09,234.82,7787.0,234.14,234.97,234.09,234.82,7787.0
2025-02-21 15:25:00,234.66,234.82,234.09,234.27,5845.0,234.66,234.82,234.09,234.27,5845.0
2025-02-21 15:30:00,234.3,235.07,234.29,234.98,10009.0,234.3,235.07,234.29,234.98,10009.0
2025-02-21 15:35:00,235.07,235.08,234.61,234.75,6202.0,235.07,235.08,234.61,234.75,6202.0
2025-02-21 15:40:00,234.69,235.02,234.53,234.53,13873.0,234.69,235.02,234.53,234.53,13873.0
2025-02-21 15:45:00,234.48,234.99,234.15,234.99,12476.0,234.48,234.99,234.15,234.99,12476.0
2025-02-21 15:50:00,235.12,235.44,234.61,234.98,25531.0,235.12,235.44,234.61,234.98,25531.0
2025-02-21 15:55:00,234.91,235.94,234.91,235.82,84426.0,234.91,235.94,234.91,235.82,84426.0
2025-02-24 09:30:00,237.19,238.09,236.87,236.9,6957.0,237.19,238.09,236.87,236.9,6957.0
2025-02-24 09:35:00,237.05,237.94,235.0,235.37,5172.0,237.05,237.94,235.0,235.37,5172.0
2025-02-24 09:40:00,235.37,236.12,234.96,235.66,4319.0,235.37,236.12,234.96,235.66,4319.0
2025-02-24 09:45:00,234.62,235.95,234.62,235.39,9861.0,234.62,235.95,234.62,235.39,9861.0
2025-02-24 09:50:00,235.63,235.79,232.18,232.18,6948.0,235.63,235.79,232.18,232.18,6948.0
2025-02-24 09:55:00,232.92,233.43,232.53,232.73,14796.0,232.92,233.43,232.53,232.73,14796.0
2025-02-24 10:00:00,232.8,233.86,231.41,231.65,15573.0,232.8,233.86,231.41,231.65,15573.0
2025-02-24 10:05:00,231.75,232.0,230.71,231.32,19536.0,231.75,232.0,230.71,231.32,19536.0
2025-02-24 10:10:00,231.74,231.74,229.65,230.12,4303.0,231.74,231.74,229.65,230.12,4303.0
2025-02-24 10:15:00,230.17,231.03,230.11,230.56,6623.0,230.17,231.03,230.11,230.56,6623.0
2025-02-24 10:20:00,230.74,231.86,230.62,231.86,16206.0,230.74,231.86,230.62,231.86,16206.0
2025-02-24 10:25:00,231.86,232.26,231.35,232.14,15393.0,231.86,232.26,231.35,232.14,15393.0
2025-02-24 10:30:00,232.14,232.96,232.13,232.62,14363.0,232.14,232.96,232.13,232.62,14363.0
2025-02-24 10:35:00,232.7,232.7,231.67,232.19,13861.0,232.7,232.7,231.67,232.19,13861.0
2025-02-24 10:40:00,232.19,232.42,231.12,231.23,6819.0,232.19,232.42,231.12,231.23,6819.0
2025-02-24 10:45:00,231.24,231.34,230.56,230.94,7128.0,231.24,231.34,230.56,230.94,7128.0
2025-02-24 10:50:00,231.26,231.46,230.62,230.89,5635.0,231.26,231.46,230.62,230.89,5635.0
2025-02-24 10:55:00,230.89,231.71,230.64,231.71,7828.0,230.89,231.71,230.64,231.71,7828.0
2025-02-24 11:00:00,231.84,232.66,231.76,232.21,7423.0,231.84,232.66,231.76,232.21,7423.0
2025-02-24 11:05:00,232.28,232.41,231.83,232.09,1294.0,232.28,232.41,231.83,232.09,1294.0
2025-02-24 11:10:00,232.09,233.14,231.81,232.68,12990.0,232.09,233.14,231.81,232.68,12990.0
2025-02-24 11:15:00,233.0,233.0,232.51,232.75,3140.0,233.0,233.0,232.51,232.75,3140.0
2025-02-24 11:20:00,232.75,233.99,232.75,233.78,12745.0,232.75,233.99,232.75,233.78,12745.0
2025-02-24 11:25:00,233.84,234.67,233.78,234.35,6482.0,233.84,234.67,233.78,234.35,6482.0
2025-02-24 11:30:00,234.06,234.33,233.82,234.09,3507.0,234.06,234.33,233.82,234.09,3507.0
2025-02-24 11:35:00,233.83,233.88,233.27,233.28,2660.0,233.83,233.88,233.27,233.28,2660.0
2025-02-24 11:40:00,233.28,234.19,233.21,233.73,5602.0,233.28,234.19,233.21,233.73,5602.0
2025-02-24 11:45:00,233.95,234.49,233.92,234.18,2345.0,233.95,234.49,233.92,234.18,2345.0
2025-02-24 11:50:00,234.18,234.18,233.82,233.91,2204.0,234.18,234.18,233.82,233.91,2204.0
2025-02-24 11:55:00,233.89,233.89,233.41,233.41,2264.0,233.89,233.89,233.41,233.41,2264.0
2025-02-24 12:00:00,233.64,235.17,233.63,235.17,5674.0,233.64,235.17,233.63,235.17,5674.0
2025-02-24 12:05:00,235.35,235.73,234.82,234.82,10176.0,235.35,235.73,234.82,234.82,10176.0
2025-02-24 12:10:00,235.25,235.26,234.87,234.88,701.0,235.25,235.26,234.87,234.88,701.0
2025-02-24 12:15:00,234.9,235.04,234.5,234.76,2406.0,234.9,235.04,234.5,234.76,2406.0
2025-02-24 12:20:00,234.76,234.83,234.38,234.56,7437.0,234.76,234.83,234.38,234.56,7437.0
2025-02-24 12:25:00,234.46,234.61,234.36,234.47,6046.0,234.46,234.61,234.36,234.47,6046.0
2025-02-24 12:30:00,234.37,234.58,234.13,234.17,6556.0,234.37,234.58,234.13,234.17,6556.0
2025-02-24 12:35:00,234.19,234.86,234.11,234.42,18663.0,234.19,234.86,234.11,234.42,18663.0
2025-02-24 12:40:00,234.56,235.19,234.39,235.19,2100.0,234.56,235.19,234.39,235.19,2100.0
2025-02-24 12:45:00,235.23,235.23,234.57,234.58,3131.0,235.23,235.23,234.57,234.58,3131.0
2025-02-24 12:50:00,234.55,234.63,234.41,234.42,1350.0,234.55,234.63,234.41,234.42,1350.0
2025-02-24 12:55:00,234.43,234.6,233.88,234.3,3605.0,234.43,234.6,233.88,234.3,3605.0
2025-02-24 13:00:00,234.0,234.16,233.96,233.97,949.0,234.0,234.16,233.96,233.97,949.0
2025-02-24 13:05:00,233.88,234.24,233.47,234.06,3926.0,233.88,234.24,233.47,234.06,3926.0
2025-02-24 13:10:00,234.06,234.27,233.91,234.13,1551.0,234.06,234.27,233.91,234.13,1551.0
2025-02-24 13:15:00,234.26,234.59,234.26,234.36,4078.0,234.26,234.59,234.26,234.36,4078.0
2025-02-24 13:20:00,234.14,234.27,234.04,234.27,857.0,234.14,234.27,234.04,234.27,857.0
2025-02-24 13:25:00,234.06,234.49,234.05,234.31,3469.0,234.06,234.49,234.05,234.31,3469.0
2025-02-24 13:30:00,234.33,234.58,234.1,234.33,3471.0,234.33,234.58,234.1,234.33,3471.0
2025-02-24 13:35:00,234.04,234.24,233.98,234.19,1395.0,234.04,234.24,233.98,234.19,1395.0
2025-02-24 13:40:00,234.0,234.13,233.98,234.13,700.0,234.0,234.13,233.98,234.13,700.0
2025-02-24 13:45:00,233.97,234.16,233.91,234.1,2777.0,233.97,234.16,233.91,234.1,2777.0
2025-02-24 13:50:00,234.1,234.7,234.07,234.44,24146.0,234.1,234.7,234.07,234.44,24146.0
2025-02-24 13:55:00,234.65,235.13,234.43,235.13,3306.0,234.65,235.13,234.43,235.13,3306.0
2025-02-24 14:00:00,235.13,236.61,235.13,236.36,22041.0,235.13,236.61,235.13,236.36,22041.0
2025-02-24 14:05:00,236.28,236.74,236.08,236.49,13854.0,236.28,236.74,236.08,236.49,13854.0
2025-02-24 14:10:00,236.48,236.55,235.81,236.26,12190.0,236.48,236.55,235.81,236.26,12190.0
2025-02-24 14:15:00,236.26,236.34,235.9,236.02,5669.0,236.26,236.34,235.9,236.02,5669.0
2025-02-24 14:20:00,236.02,236.76,235.8,236.55,10017.0,236.02,236.76,235.8,236.55,10017.0
2025-02-24 14:25:00,236.55,236.65,236.36,236.42,4238.0,236.55,236.65,236.36,236.42,4238.0
2025-02-24 14:30:00,236.43,237.47,236.25,237.39,11770.0,236.43,237.47,236.25,237.39,11770.0
2025-02-24 14:35:00,237.39,237.39,236.64,236.73,4461.0,237.39,237.39,236.64,236.73,4461.0
2025-02-24 14:40:00,236.73,237.05,236.63,236.78,6677.0,236.73,237.05,236.63,236.78,6677.0
2025-02-24 14:45:00,236.67,236.67,236.38,236.6,2236.0,236.67,236.67,236.38,236.6,2236.0
2025-02-24 14:50:00,236.44,236.8,236.37,236.55,4214.0,236.44,236.8,236.37,236.55,4214.0
2025-02-24 14:55:00,236.66,236.66,236.24,236.54,8063.0,236.66,236.66,236.24,236.54,8063.0
2025-02-24 15:00:00,236.54,236.68,236.32,236.68,6184.0,236.54,236.68,236.32,236.68,6184.0
2025-02-24 15:05:00,236.6,236.69,235.96,236.34,7373.0,236.6,236.69,235.96,236.34,7373.0
2025-02-24 15:10:00,236.32,236.5,236.01,236.02,3106.0,236.32,236.5,236.01,236.02,3106.0
2025-02-24 15:15:00,236.14,236.46,236.1,236.1,3044.0,236.14,236.46,236.1,236.1,3044.0
2025-02-24 15:20:00,236.08,236.57,236.01,236.42,5935.0,236.08,236.57,236.01,236.42,5935.0
2025-02-24 15:25:00,236.26,236.5,236.15,236.5,9568.0,236.26,236.5,236.15,236.5,9568.0
2025-02-24 15:30:00,236.21,236.66,236.2,236.66,6958.0,236.21,236.66,236.2,236.66,6958.0
2025-02-24 15:35:00,236.55,236.66,236.2,236.38,9162.0,236.55,236.66,236.2,236.38,9162.0
2025-02-24 15:40:00,236.28,236.97,236.23,236.9,19884.0,236.28,236.97,236.23,236.9,19884.0
2025-02-24 15:45:00,236.94,237.56,236.81,237.06,27103.0,236.94,237.56,236.81,237.06,27103.0
2025-02-24 15:50:00,237.19,237.47,236.07,236.09,19028.0,237.19,237.47,236.07,236.09,19028.0
2025-02-24 15:55:00,236.2,236.2,235.49,235.82,81440.0,236.2,236.2,235.49,235.82,81440.0
2025-02-25 09:30:00,236.59,238.94,236.21,238.54,7270.0,236.59,238.94,236.21,238.54,7270.0
2025-02-25 09:35:00,237.66,240.21,237.65,238.96,1440.0,237.66,240.21,237.65,238.96,1440.0
2025-02-25 09:40:00,239.72,239.79,238.86,238.91,3913.0,239.72,239.79,238.86,238.91,3913.0
2025-02-25 09:45:00,238.99,239.77,237.76,239.42,25653.0,238.99,239.77,237.76,239.42,25653.0
2025-02-25 09:50:00,239.39,239.77,238.53,238.75,27218.0,239.39,239.77,238.53,238.75,27218.0
2025-02-25 09:55:00,238.95,239.85,238.71,239.53,6066.0,238.95,239.85,238.71,239.53,6066.0
2025-02-25 10:00:00,239.53,239.53,237.99,237.99,10121.0,239.53,239.53,237.99,237.99,10121.0
2025-02-25 10:05:00,238.17,238.38,237.89,238.27,2725.0,238.17,238.38,237.89,238.27,2725.0
2025-02-25 10:10:00,238.5,238.72,237.98,237.99,3812.0,238.5,238.72,237.98,237.99,3812.0
2025-02-25 10:15:00,237.96,238.27,237.44,237.44,13156.0,237.96,238.27,237.44,237.44,13156.0
2025-02-25 10:20:00,236.98,237.31,235.98,236.64,4502.0,236.98,237.31,235.98,236.64,4502.0
2025-02-25 10:25:00,236.71,237.3,236.6,237.06,19166.0,236.71,237.3,236.6,237.06,19166.0
2025-02-25 10:30:00,237.2,237.32,235.79,236.15,10969.0,237.2,237.32,235.79,236.15,10969.0
2025-02-25 10:35:00,236.15,236.81,235.92,236.66,5446.0,236.15,236.81,235.92,236.66,5446.0
2025-02-25 10:40:00,236.73,236.88,236.32,236.79,3777.0,236.73,236.88,236.32,236.79,3777.0
2025-02-25 10:45:00,237.04,237.17,236.64,237.17,4736.0,237.04,237.17,236.64,237.17,4736.0
2025-02-25 10:50:00,237.05,238.82,237.05,238.75,4668.0,237.05,238.82,237.05,238.75,4668.0
2025-02-25 10:55:00,238.7,238.7,237.33,237.88,9888.0,238.7,238.7,237.33,237.88,9888.0
2025-02-25 11:00:00,237.97,238.08,236.86,236.86,4946.0,237.97,238.08,236.86,236.86,4946.0
2025-02-25 11:05:00,237.03,237.29,236.7,237.29,10756.0,237.03,237.29,236.7,237.29,10756.0
2025-02-25 11:10:00,237.35,237.43,236.43,236.56,4392.0,237.35,237.43,236.43,236.56,4392.0
2025-02-25 11:15:00,236.75,236.75,235.47,235.81,4340.0,236.75,236.75,235.47,235.81,4340.0
2025-02-25 11:20:00,235.72,236.3,235.67,236.3,1836.0,235.72,236.3,235.67,236.3,1836.0
2025-02-25 11:25:00,236.2,236.2,235.11,235.12,2384.0,236.2,236.2,235.11,235.12,2384.0
2025-02-25 11:30:00,235.88,235.89,235.1,235.77,5914.0,235.88,235.89,235.1,235.77,5914.0
2025-02-25 11:35:00,235.68,236.05,235.25,235.99,2557.0,235.68,236.05,235.25,235.99,2557.0
2025-02-25 11:40:00,235.99,235.99,235.25,235.69,2000.0,235.99,235.99,235.25,235.69,2000.0
2025-02-25 11:45:00,235.67,235.73,235.16,235.58,1710.0,235.67,235.73,235.16,235.58,1710.0
2025-02-25 11:50:00,235.58,235.82,235.48,235.71,1900.0,235.58,235.82,235.48,235.71,1900.0
2025-02-25 11:55:00,235.56,236.12,235.53,235.84,3507.0,235.56,236.12,235.53,235.84,3507.0
2025-02-25 12:00:00,235.83,235.83,234.94,235.06,3538.0,235.83,235.83,234.94,235.06,3538.0
2025-02-25 12:05:00,234.99,235.18,234.98,235.11,1000.0,234.99,235.18,234.98,235.11,1000.0
2025-02-25 12:10:00,235.14,235.44,234.99,235.0,3317.0,235.14,235.44,234.99,235.0,3317.0
2025-02-25 12:15:00,235.21,235.27,235.13,235.15,1000.0,235.21,235.27,235.13,235.15,1000.0
2025-02-25 12:20:00,235.14,235.18,234.79,234.8,4238.0,235.14,235.18,234.79,234.8,4238.0
2025-02-25 12:25:00,234.89,235.28,234.71,235.28,4080.0,234.89,235.28,234.71,235.28,4080.0
2025-02-25 12:30:00,235.56,235.98,235.56,235.94,2335.0,235.56,235.98,235.56,235.94,2335.0
2025-02-25 12:35:00,235.94,236.21,235.66,236.14,5751.0,235.94,236.21,235.66,236.14,5751.0
2025-02-25 12:40:00,236.01,236.23,235.96,236.03,2182.0,236.01,236.23,235.96,236.03,2182.0
2025-02-25 12:45:00,236.03,236.03,235.66,235.86,4021.0,236.03,236.03,235.66,235.86,4021.0
2025-02-25 12:50:00,235.98,236.53,235.98,236.52,2510.0,235.98,236.53,235.98,236.52,2510.0
2025-02-25 12:55:00,236.5,236.71,236.46,236.46,2275.0,236.5,236.71,236.46,236.46,2275.0
2025-02-25 13:00:00,236.47,236.69,236.28,236.67,2426.0,236.47,236.69,236.28,236.67,2426.0
2025-02-25 13:05:00,236.79,237.37,236.79,237.35,1930.0,236.79,237.37,236.79,237.35,1930.0
2025-02-25 13:10:00,237.36,237.41,236.95,236.95,4679.0,237.36,237.41,236.95,236.95,4679.0
2025-02-25 13:15:00,236.82,237.16,236.68,236.96,6020.0,236.82,237.16,236.68,236.96,6020.0
2025-02-25 13:20:00,237.15,237.28,236.86,237.28,1279.0,237.15,237.28,236.86,237.28,1279.0
2025-02-25 13:25:00,237.18,237.23,236.82,236.82,2302.0,237.18,237.23,236.82,236.82,2302.0
2025-02-25 13:30:00,236.89,237.34,236.86,237.34,3225.0,236.89,237.34,236.86,237.34,3225.0
2025-02-25 13:35:00,237.34,237.9,237.24,237.9,2720.0,237.34,237.9,237.24,237.9,2720.0
2025-02-25 13:40:00,238.1,238.1,237.6,237.68,2729.0,238.1,238.1,237.6,237.68,2729.0
2025-02-25 13:45:00,237.69,237.8,237.44,237.64,1600.0,237.69,237.8,237.44,237.64,1600.0
2025-02-25 13:50:00,237.64,237.64,236.94,237.13,2451.0,237.64,237.64,236.94,237.13,2451.0
2025-02-25 13:55:00,237.19,237.36,237.03,237.11,2807.0,237.19,237.36,237.03,237.11,2807.0
2025-02-25 14:00:00,237.11,237.24,236.68,236.75,4027.0,237.11,237.24,236.68,236.75,4027.0
2025-02-25 14:05:00,236.8,236.97,236.67,236.82,7699.0,236.8,236.97,236.67,236.82,7699.0
2025-02-25 14:10:00,236.88,236.88,235.92,235.95,2806.0,236.88,236.88,235.92,235.95,2806.0
2025-02-25 14:15:00,236.0,236.0,235.62,235.88,2548.0,236.0,236.0,235.62,235.88,2548.0
2025-02-25 14:20:00,235.87,235.89,235.17,235.33,5469.0,235.87,235.89,235.17,235.33,5469.0
2025-02-25 14:25:00,235.42,235.42,235.06,235.06,6518.0,235.42,235.42,235.06,235.06,6518.0
2025-02-25 14:30:00,235.11,235.86,235.08,235.78,7872.0,235.11,235.86,235.08,235.78,7872.0
2025-02-25 14:35:00,235.82,236.03,235.38,236.03,2900.0,235.82,236.03,235.38,236.03,2900.0
2025-02-25 14:40:00,236.02,236.22,235.92,235.93,6310.0,236.02,236.22,235.92,235.93,6310.0
2025-02-25 14:45:00,236.06,236.23,235.31,235.98,15131.0,236.06,236.23,235.31,235.98,15131.0
2025-02-25 14:50:00,235.94,235.94,235.55,235.72,2690.0,235.94,235.94,235.55,235.72,2690.0
2025-02-25 14:55:00,235.68,235.74,235.45,235.49,1903.0,235.68,235.74,235.45,235.49,1903.0
2025-02-25 15:00:00,235.51,235.51,235.04,235.24,3300.0,235.51,235.51,235.04,235.24,3300.0
2025-02-25 15:05:00,235.31,235.78,235.22,235.72,5980.0,235.31,235.78,235.22,235.72,5980.0
2025-02-25 15:10:00,235.66,235.66,235.32,235.54,3841.0,235.66,235.66,235.32,235.54,3841.0
2025-02-25 15:15:00,235.54,235.99,235.18,235.99,8609.0,235.54,235.99,235.18,235.99,8609.0
2025-02-25 15:20:00,236.01,236.71,235.88,236.49,9235.0,236.01,236.71,235.88,236.49,9235.0
2025-02-25 15:25:00,236.55,236.66,235.88,235.94,5597.0,236.55,236.66,235.88,235.94,5597.0
2025-02-25 15:30:00,235.99,235.99,235.52,235.52,8488.0,235.99,235.99,235.52,235.52,8488.0
2025-02-25 15:35:00,235.35,235.69,234.96,234.96,9630.0,235.35,235.69,234.96,234.96,9630.0
2025-02-25 15:40:00,235.07,235.47,234.76,235.46,18812.0,235.07,235.47,234.76,235.46,18812.0
2025-02-25 15:45:00,235.38,236.66,235.16,236.56,21607.0,235.38,236.66,235.16,236.56,21607.0
2025-02-25 15:50:00,236.47,236.68,235.23,235.41,35939.0,236.47,236.68,235.23,235.41,35939.0
2025-02-25 15:55:00,235.52,236.24,235.28,236.23,84375.0,235.52,236.24,235.28,236.23,84375.0
2025-02-26 09:30:00,238.9,246.69,237.95,240.87,62730.0,238.9,246.69,237.95,240.87,62730.0
2025-02-26 09:35:00,241.66,244.01,240.41,244.01,9617.0,241.66,244.01,240.41,244.01,9617.0
2025-02-26 09:40:00,244.02,247.16,243.47,247.0,32243.0,244.02,247.16,243.47,247.0,32243.0
2025-02-26 09:45:00,246.99,247.98,243.51,246.34,59376.0,246.99,247.98,243.51,246.34,59376.0
2025-02-26 09:50:00,246.34,248.69,246.33,246.79,26667.0,246.34,248.69,246.33,246.79,26667.0
2025-02-26 09:55:00,246.79,248.33,245.97,247.66,19969.0,246.79,248.33,245.97,247.66,19969.0
2025-02-26 10:00:00,247.1,247.1,245.41,247.02,6113.0,247.1,247.1,245.41,247.02,6113.0
2025-02-26 10:05:00,246.47,246.72,245.08,246.71,7380.0,246.47,246.72,245.08,246.71,7380.0
2025-02-26 10:10:00,246.71,247.28,244.68,245.0,6524.0,246.71,247.28,244.68,245.0,6524.0
2025-02-26 10:15:00,245.21,245.58,244.42,244.59,19869.0,245.21,245.58,244.42,244.59,19869.0
2025-02-26 10:20:00,244.59,245.56,244.24,244.56,9745.0,244.59,245.56,244.24,244.56,9745.0
2025-02-26 10:25:00,245.14,245.43,244.84,245.35,7744.0,245.14,245.43,244.84,245.35,7744.0
2025-02-26 10:30:00,245.42,245.96,245.03,245.23,11671.0,245.42,245.96,245.03,245.23,11671.0
2025-02-26 10:35:00,245.16,246.59,244.97,245.93,4400.0,245.16,246.59,244.97,245.93,4400.0
2025-02-26 10:40:00,245.93,246.13,245.9,245.9,1000.0,245.93,246.13,245.9,245.9,1000.0
2025-02-26 10:45:00,246.23,247.2,246.22,246.84,3783.0,246.23,247.2,246.22,246.84,3783.0
2025-02-26 10:50:00,246.83,247.43,246.32,247.08,7557.0,246.83,247.43,246.32,247.08,7557.0
2025-02-26 10:55:00,246.75,246.94,246.54,246.88,7309.0,246.75,246.94,246.54,246.88,7309.0
2025-02-26 11:00:00,246.95,247.37,246.74,247.37,3220.0,246.95,247.37,246.74,247.37,3220.0
2025-02-26 11:05:00,247.42,247.74,246.92,247.34,3602.0,247.42,247.74,246.92,247.34,3602.0
2025-02-26 11:10:00,247.44,247.66,246.88,247.23,10225.0,247.44,247.66,246.88,247.23,10225.0
2025-02-26 11:15:00,247.05,247.44,247.05,247.34,4292.0,247.05,247.44,247.05,247.34,4292.0
2025-02-26 11:20:00,247.62,248.32,247.09,247.94,13028.0,247.62,248.32,247.09,247.94,13028.0
2025-02-26 11:25:00,247.98,249.68,247.98,248.54,30862.0,247.98,249.68,247.98,248.54,30862.0
2025-02-26 11:30:00,248.68,250.19,248.22,249.82,16138.0,248.68,250.19,248.22,249.82,16138.0
2025-02-26 11:35:00,250.18,251.37,249.79,251.37,36171.0,250.18,251.37,249.79,251.37,36171.0
2025-02-26 11:40:00,251.46,252.95,251.28,252.82,34687.0,251.46,252.95,251.28,252.82,34687.0
2025-02-26 11:45:00,252.86,253.27,251.22,251.92,23718.0,252.86,253.27,251.22,251.92,23718.0
2025-02-26 11:50:00,251.92,252.24,251.52,251.57,8106.0,251.92,252.24,251.52,251.57,8106.0
2025-02-26 11:55:00,251.57,251.57,248.85,249.67,25579.0,251.57,251.57,248.85,249.67,25579.0
2025-02-26 12:00:00,249.66,250.14,249.32,249.98,4123.0,249.66,250.14,249.32,249.98,4123.0
2025-02-26 12:05:00,249.79,251.23,249.79,250.9,6158.0,249.79,251.23,249.79,250.9,6158.0
2025-02-26 12:10:00,250.9,252.72,250.54,252.52,10243.0,250.9,252.72,250.54,252.52,10243.0
2025-02-26 12:15:00,252.61,253.56,252.61,253.56,25356.0,252.61,253.56,252.61,253.56,25356.0
2025-02-26 12:20:00,253.69,253.69,251.61,251.85,8911.0,253.69,253.69,251.61,251.85,8911.0
2025-02-26 12:25:00,251.69,252.27,251.01,251.79,5300.0,251.69,252.27,251.01,251.79,5300.0
2025-02-26 12:30:00,251.33,252.12,251.3,252.12,7100.0,251.33,252.12,251.3,252.12,7100.0
2025-02-26 12:35:00,251.83,251.9,250.18,250.18,10429.0,251.83,251.9,250.18,250.18,10429.0
2025-02-26 12:40:00,250.24,250.43,249.81,250.23,3295.0,250.24,250.43,249.81,250.23,3295.0
2025-02-26 12:45:00,250.5,250.84,249.93,250.3,6878.0,250.5,250.84,249.93,250.3,6878.0
2025-02-26 12:50:00,250.38,251.34,250.22,251.13,6657.0,250.38,251.34,250.22,251.13,6657.0
2025-02-26 12:55:00,251.33,251.35,250.53,251.07,10900.0,251.33,251.35,250.53,251.07,10900.0
2025-02-26 13:00:00,250.89,251.24,250.73,250.95,4904.0,250.89,251.24,250.73,250.95,4904.0
2025-02-26 13:05:00,251.11,251.18,250.89,251.0,2799.0,251.11,251.18,250.89,251.0,2799.0
2025-02-26 13:10:00,251.13,251.38,250.9,251.17,3521.0,251.13,251.38,250.9,251.17,3521.0
2025-02-26 13:15:00,251.26,251.41,250.64,251.41,7172.0,251.26,251.41,250.64,251.41,7172.0
2025-02-26 13:20:00,251.29,251.54,251.21,251.39,1200.0,251.29,251.54,251.21,251.39,1200.0
2025-02-26 13:25:00,251.38,251.55,250.77,250.86,5775.0,251.38,251.55,250.77,250.86,5775.0
2025-02-26 13:30:00,250.86,251.0,250.77,250.79,600.0,250.86,251.0,250.77,250.79,600.0
2025-02-26 13:35:00,250.97,251.1,250.25,251.1,13120.0,250.97,251.1,250.25,251.1,13120.0
2025-02-26 13:40:00,250.87,251.21,250.81,250.82,1850.0,250.87,251.21,250.81,250.82,1850.0
2025-02-26 13:45:00,250.8,251.29,250.42,250.7,11728.0,250.8,251.29,250.42,250.7,11728.0
2025-02-26 13:50:00,250.58,250.58,249.72,249.75,2050.0,250.58,250.58,249.72,249.75,2050.0
2025-02-26 13:55:00,249.92,249.92,249.08,249.51,11808.0,249.92,249.92,249.08,249.51,11808.0
2025-02-26 14:00:00,249.15,249.63,249.15,249.25,4603.0,249.15,249.63,249.15,249.25,4603.0
2025-02-26 14:05:00,249.41,249.42,248.65,248.67,3749.0,249.41,249.42,248.65,248.67,3749.0
2025-02-26 14:10:00,248.63,248.97,248.63,248.94,4722.0,248.63,248.97,248.63,248.94,4722.0
2025-02-26 14:15:00,248.7,249.76,248.7,249.54,3637.0,248.7,249.76,248.7,249.54,3637.0
2025-02-26 14:20:00,249.57,249.59,249.16,249.25,5545.0,249.57,249.59,249.16,249.25,5545.0
2025-02-26 14:25:00,248.97,249.39,248.91,249.22,2100.0,248.97,249.39,248.91,249.22,2100.0
2025-02-26 14:30:00,249.14,250.2,249.14,250.2,2371.0,249.14,250.2,249.14,250.2,2371.0
2025-02-26 14:35:00,249.89,250.62,249.72,250.07,6889.0,249.89,250.62,249.72,250.07,6889.0
2025-02-26 14:40:00,249.98,250.06,249.74,249.81,2780.0,249.98,250.06,249.74,249.81,2780.0
2025-02-26 14:45:00,249.93,250.05,249.55,249.74,6348.0,249.93,250.05,249.55,249.74,6348.0
2025-02-26 14:50:00,249.73,249.93,249.55,249.93,1612.0,249.73,249.93,249.55,249.93,1612.0
2025-02-26 14:55:00,249.78,249.92,248.91,248.91,3834.0,249.78,249.92,248.91,248.91,3834.0
2025-02-26 15:00:00,248.73,249.48,248.72,248.81,3404.0,248.73,249.48,248.72,248.81,3404.0
2025-02-26 15:05:00,248.77,248.91,248.47,248.89,2439.0,248.77,248.91,248.47,248.89,2439.0
2025-02-26 15:10:00,249.0,249.47,248.99,249.32,3484.0,249.0,249.47,248.99,249.32,3484.0
2025-02-26 15:15:00,249.04,249.5,249.03,249.5,3704.0,249.04,249.5,249.03,249.5,3704.0
2025-02-26 15:20:00,249.26,249.51,248.68,248.71,9543.0,249.26,249.51,248.68,248.71,9543.0
2025-02-26 15:25:00,248.69,249.02,247.64,248.2,8244.0,248.69,249.02,247.64,248.2,8244.0
2025-02-26 15:30:00,248.45,249.0,248.22,248.79,2531.0,248.45,249.0,248.22,248.79,2531.0
2025-02-26 15:35:00,248.83,249.92,248.83,249.7,11381.0,248.83,249.92,248.83,249.7,11381.0
2025-02-26 15:40:00,249.87,250.38,249.68,250.21,12226.0,249.87,250.38,249.68,250.21,12226.0
2025-02-26 15:45:00,250.21,251.0,250.1,250.75,15621.0,250.21,251.0,250.1,250.75,15621.0
2025-02-26 15:50:00,250.53,250.97,250.1,250.54,38756.0,250.53,250.97,250.1,250.54,38756.0
2025-02-26 15:55:00,250.62,250.86,249.18,249.22,142366.0,250.62,250.86,249.18,249.22,142366.0
2025-02-27 09:30:00,248.26,250.42,248.26,249.28,8157.0,248.26,250.42,248.26,249.28,8157.0
2025-02-27 09:35:00,249.14,249.27,246.84,246.84,3425.0,249.14,249.27,246.84,246.84,3425.0
2025-02-27 09:40:00,247.69,247.69,245.14,245.48,3317.0,247.69,247.69,245.14,245.48,3317.0
2025-02-27 09:45:00,246.15,247.84,245.75,247.08,5212.0,246.15,247.84,245.75,247.08,5212.0
2025-02-27 09:50:00,247.59,247.6,246.0,246.55,2299.0,247.59,247.6,246.0,246.55,2299.0
2025-02-27 09:55:00,246.02,246.32,243.75,243.76,4467.0,246.02,246.32,243.75,243.76,4467.0
2025-02-27 10:00:00,242.99,243.48,242.45,242.98,9311.0,242.99,243.48,242.45,242.98,9311.0
2025-02-27 10:05:00,242.7,243.46,241.98,241.99,16463.0,242.7,243.46,241.98,241.99,16463.0
2025-02-27 10:10:00,242.21,245.24,241.99,245.19,5710.0,242.21,245.24,241.99,245.19,5710.0
2025-02-27 10:15:00,244.88,244.89,244.07,244.71,3929.0,244.88,244.89,244.07,244.71,3929.0
2025-02-27 10:20:00,244.7,245.82,244.49,245.67,2444.0,244.7,245.82,244.49,245.67,2444.0
2025-02-27 10:25:00,245.68,246.53,245.68,245.96,5317.0,245.68,246.53,245.68,245.96,5317.0
2025-02-27 10:30:00,245.96,245.96,245.08,245.7,4511.0,245.96,245.96,245.08,245.7,4511.0
2025-02-27 10:35:00,245.8,246.45,245.54,245.77,4960.0,245.8,246.45,245.54,245.77,4960.0
2025-02-27 10:40:00,245.47,245.91,245.23,245.56,2361.0,245.47,245.91,245.23,245.56,2361.0
2025-02-27 10:45:00,245.56,246.01,245.54,245.85,1332.0,245.56,246.01,245.54,245.85,1332.0
2025-02-27 10:50:00,245.87,246.36,245.77,245.83,5503.0,245.87,246.36,245.77,245.83,5503.0
2025-02-27 10:55:00,245.95,246.77,245.94,246.68,3250.0,245.95,246.77,245.94,246.68,3250.0
2025-02-27 11:00:00,246.78,247.1,246.27,246.59,5580.0,246.78,247.1,246.27,246.59,5580.0
2025-02-27 11:05:00,246.9,247.56,246.68,246.74,6886.0,246.9,247.56,246.68,246.74,6886.0
2025-02-27 11:10:00,246.64,246.99,246.32,246.79,2500.0,246.64,246.99,246.32,246.79,2500.0
2025-02-27 11:15:00,247.02,247.48,246.61,247.47,2105.0,247.02,247.48,246.61,247.47,2105.0
2025-02-27 11:20:00,247.55,247.55,246.28,247.02,7523.0,247.55,247.55,246.28,247.02,7523.0
2025-02-27 11:25:00,246.7,246.7,245.82,245.84,2849.0,246.7,246.7,245.82,245.84,2849.0
2025-02-27 11:30:00,246.0,246.7,245.9,246.7,2522.0,246.0,246.7,245.9,246.7,2522.0
2025-02-27 11:35:00,246.66,246.66,246.26,246.59,800.0,246.66,246.66,246.26,246.59,800.0
2025-02-27 11:40:00,246.28,247.03,246.03,246.04,5112.0,246.28,247.03,246.03,246.04,5112.0
2025-02-27 11:45:00,246.21,246.4,245.89,246.22,2398.0,246.21,246.4,245.89,246.22,2398.0
2025-02-27 11:50:00,246.22,246.25,245.2,245.2,6425.0,246.22,246.25,245.2,245.2,6425.0
2025-02-27 11:55:00,244.95,245.18,244.09,244.25,3356.0,244.95,245.18,244.09,244.25,3356.0
2025-02-27 12:00:00,244.51,244.51,244.2,244.2,1113.0,244.51,244.51,244.2,244.2,1113.0
2025-02-27 12:05:00,244.42,244.42,243.53,243.76,2529.0,244.42,244.42,243.53,243.76,2529.0
2025-02-27 12:10:00,243.55,243.55,243.32,243.32,1985.0,243.55,243.55,243.32,243.32,1985.0
2025-02-27 12:15:00,243.55,243.55,242.85,243.0,2780.0,243.55,243.55,242.85,243.0,2780.0
2025-02-27 12:20:00,243.17,244.36,242.9,244.34,5860.0,243.17,244.36,242.9,244.34,5860.0
2025-02-27 12:25:00,244.55,245.11,244.53,245.1,1518.0,244.55,245.11,244.53,245.1,1518.0
2025-02-27 12:30:00,245.33,245.48,244.89,244.99,3946.0,245.33,245.48,244.89,244.99,3946.0
2025-02-27 12:35:00,245.03,245.17,244.8,245.07,2985.0,245.03,245.17,244.8,245.07,2985.0
2025-02-27 12:40:00,244.94,244.94,244.17,244.26,1909.0,244.94,244.94,244.17,244.26,1909.0
2025-02-27 12:45:00,244.43,244.83,244.43,244.82,3391.0,244.43,244.83,244.43,244.82,3391.0
2025-02-27 12:50:00,244.69,245.24,244.34,244.92,5242.0,244.69,245.24,244.34,244.92,5242.0
2025-02-27 12:55:00,244.98,244.98,244.74,244.88,1146.0,244.98,244.98,244.74,244.88,1146.0
2025-02-27 13:00:00,244.88,245.44,244.87,245.02,3693.0,244.88,245.44,244.87,245.02,3693.0
2025-02-27 13:05:00,244.97,245.38,244.97,245.25,959.0,244.97,245.38,244.97,245.25,959.0
2025-02-27 13:10:00,245.01,245.59,244.96,245.59,1085.0,245.01,245.59,244.96,245.59,1085.0
2025-02-27 13:15:00,245.65,245.65,245.46,245.46,2292.0,245.65,245.65,245.46,245.46,2292.0
2025-02-27 13:20:00,245.37,245.43,245.09,245.42,1309.0,245.37,245.43,245.09,245.42,1309.0
2025-02-27 13:25:00,245.26,245.26,244.71,245.1,1415.0,245.26,245.26,244.71,245.1,1415.0
2025-02-27 13:30:00,245.36,246.0,245.36,245.91,2448.0,245.36,246.0,245.36,245.91,2448.0
2025-02-27 13:35:00,245.9,245.93,245.5,245.5,3705.0,245.9,245.93,245.5,245.5,3705.0
2025-02-27 13:40:00,245.48,245.7,245.48,245.65,1508.0,245.48,245.7,245.48,245.65,1508.0
2025-02-27 13:45:00,245.4,246.04,245.4,245.94,2175.0,245.4,246.04,245.4,245.94,2175.0
2025-02-27 13:50:00,245.83,245.85,245.59,245.85,1025.0,245.83,245.85,245.59,245.85,1025.0
2025-02-27 13:55:00,245.62,245.8,245.05,245.06,4424.0,245.62,245.8,245.05,245.06,4424.0
2025-02-27 14:00:00,245.34,245.34,245.02,245.27,800.0,245.34,245.34,245.02,245.27,800.0
2025-02-27 14:05:00,245.27,245.29,245.04,245.11,2724.0,245.27,245.29,245.04,245.11,2724.0
2025-02-27 14:10:00,245.12,245.12,244.73,244.91,4296.0,245.12,245.12,244.73,244.91,4296.0
2025-02-27 14:15:00,245.12,245.48,244.79,245.08,3485.0,245.12,245.48,244.79,245.08,3485.0
2025-02-27 14:20:00,245.11,245.12,244.6,244.77,6349.0,245.11,245.12,244.6,244.77,6349.0
2025-02-27 14:25:00,244.82,244.82,244.29,244.29,4180.0,244.82,244.82,244.29,244.29,4180.0
2025-02-27 14:30:00,244.03,244.22,243.53,243.8,8520.0,244.03,244.22,243.53,243.8,8520.0
2025-02-27 14:35:00,243.87,244.38,243.83,243.99,9523.0,243.87,244.38,243.83,243.99,9523.0
2025-02-27 14:40:00,244.03,244.28,243.73,244.23,3599.0,244.03,244.28,243.73,244.23,3599.0
2025-02-27 14:45:00,244.13,244.7,244.1,244.55,5660.0,244.13,244.7,244.1,244.55,5660.0
2025-02-27 14:50:00,244.71,245.06,244.14,244.19,15136.0,244.71,245.06,244.14,244.19,15136.0
2025-02-27 14:55:00,243.95,244.22,243.7,243.99,3521.0,243.95,244.22,243.7,243.99,3521.0
2025-02-27 15:00:00,243.84,243.94,243.04,243.22,4767.0,243.84,243.94,243.04,243.22,4767.0
2025-02-27 15:05:00,243.37,243.5,243.1,243.26,6553.0,243.37,243.5,243.1,243.26,6553.0
2025-02-27 15:10:00,243.26,243.44,243.04,243.39,4943.0,243.26,243.44,243.04,243.39,4943.0
2025-02-27 15:15:00,243.43,243.49,243.11,243.24,4746.0,243.43,243.49,243.11,243.24,4746.0
2025-02-27 15:20:00,243.01,243.71,242.87,243.0,12995.0,243.01,243.71,242.87,243.0,12995.0
2025-02-27 15:25:00,243.39,243.48,242.63,242.77,3805.0,243.39,243.48,242.63,242.77,3805.0
2025-02-27 15:30:00,242.81,243.07,242.5,242.56,10533.0,242.81,243.07,242.5,242.56,10533.0
2025-02-27 15:35:00,242.37,242.78,242.28,242.35,8891.0,242.37,242.78,242.28,242.35,8891.0
2025-02-27 15:40:00,242.51,242.51,242.04,242.09,7997.0,242.51,242.51,242.04,242.09,7997.0
2025-02-27 15:45:00,242.03,242.18,241.79,241.97,18508.0,242.03,242.18,241.79,241.97,18508.0
2025-02-27 15:50:00,241.85,242.16,241.42,241.5,29661.0,241.85,242.16,241.42,241.5,29661.0
2025-02-27 15:55:00,241.59,242.82,241.55,242.8,82056.0,241.59,242.82,241.55,242.8,82056.0
2025-02-28 09:30:00,243.52,246.89,243.4,245.75,6695.0,243.52,246.89,243.4,245.75,6695.0
2025-02-28 09:35:00,245.75,247.37,245.75,246.92,39099.0,245.75,247.37,245.75,246.92,39099.0
2025-02-28 09:40:00,246.92,247.5,244.5,245.16,11932.0,246.92,247.5,244.5,245.16,11932.0
2025-02-28 09:45:00,244.91,245.66,244.54,245.56,23547.0,244.91,245.66,244.54,245.56,23547.0
2025-02-28 09:50:00,245.31,246.48,245.0,246.42,4398.0,245.31,246.48,245.0,246.42,4398.0
2025-02-28 09:55:00,246.54,246.54,245.4,245.4,1790.0,246.54,246.54,245.4,245.4,1790.0
2025-02-28 10:00:00,245.18,246.27,245.17,245.95,2125.0,245.18,246.27,245.17,245.95,2125.0
2025-02-28 10:05:00,246.15,246.82,246.03,246.26,5740.0,246.15,246.82,246.03,246.26,5740.0
2025-02-28 10:10:00,246.27,247.08,246.2,247.08,13408.0,246.27,247.08,246.2,247.08,13408.0
2025-02-28 10:15:00,247.24,247.25,246.53,246.63,3239.0,247.24,247.25,246.53,246.63,3239.0
2025-02-28 10:20:00,246.38,247.55,246.25,247.55,2000.0,246.38,247.55,246.25,247.55,2000.0
2025-02-28 10:25:00,247.74,248.28,247.55,248.28,4010.0,247.74,248.28,247.55,248.28,4010.0
2025-02-28 10:30:00,247.99,248.44,247.86,247.88,8807.0,247.99,248.44,247.86,247.88,8807.0
2025-02-28 10:35:00,247.84,248.73,247.71,248.47,9588.0,247.84,248.73,247.71,248.47,9588.0
2025-02-28 10:40:00,248.5,248.53,247.83,247.99,8648.0,248.5,248.53,247.83,247.99,8648.0
2025-02-28 10:45:00,248.11,248.89,248.01,248.01,4818.0,248.11,248.89,248.01,248.01,4818.0
2025-02-28 10:50:00,248.51,248.61,248.34,248.61,800.0,248.51,248.61,248.34,248.61,800.0
2025-02-28 10:55:00,248.58,248.91,248.32,248.91,2569.0,248.58,248.91,248.32,248.91,2569.0
2025-02-28 11:00:00,248.6,248.6,247.62,247.96,3380.0,248.6,248.6,247.62,247.96,3380.0
2025-02-28 11:05:00,247.96,248.14,247.2,247.2,4483.0,247.96,248.14,247.2,247.2,4483.0
2025-02-28 11:10:00,247.02,247.37,247.01,247.32,3603.0,247.02,247.37,247.01,247.32,3603.0
2025-02-28 11:15:00,247.1,248.04,246.59,248.01,20681.0,247.1,248.04,246.59,248.01,20681.0
2025-02-28 11:20:00,247.98,247.98,247.44,247.53,5894.0,247.98,247.98,247.44,247.53,5894.0
2025-02-28 11:25:00,247.36,247.55,247.01,247.11,10381.0,247.36,247.55,247.01,247.11,10381.0
2025-02-28 11:30:00,246.94,247.57,246.83,247.57,2924.0,246.94,247.57,246.83,247.57,2924.0
2025-02-28 11:35:00,247.26,247.75,246.97,247.52,7623.0,247.26,247.75,246.97,247.52,7623.0
2025-02-28 11:40:00,247.76,248.08,247.76,248.08,2100.0,247.76,248.08,247.76,248.08,2100.0
2025-02-28 11:45:00,247.8,248.25,247.8,247.93,2701.0,247.8,248.25,247.8,247.93,2701.0
2025-02-28 11:50:00,247.93,247.98,247.65,247.92,7063.0,247.93,247.98,247.65,247.92,7063.0
2025-02-28 11:55:00,247.76,247.76,246.95,247.13,8292.0,247.76,247.76,246.95,247.13,8292.0
2025-02-28 12:00:00,246.95,247.36,246.95,247.18,2000.0,246.95,247.36,246.95,247.18,2000.0
2025-02-28 12:05:00,247.2,247.53,247.01,247.3,3546.0,247.2,247.53,247.01,247.3,3546.0
2025-02-28 12:10:00,247.36,247.4,247.19,247.29,7225.0,247.36,247.4,247.19,247.29,7225.0
2025-02-28 12:15:00,247.28,248.05,247.26,248.05,4672.0,247.28,248.05,247.26,248.05,4672.0
2025-02-28 12:20:00,248.08,248.08,247.03,247.42,17529.0,248.08,248.08,247.03,247.42,17529.0
2025-02-28 12:25:00,247.45,247.74,247.44,247.74,1941.0,247.45,247.74,247.44,247.74,1941.0
2025-02-28 12:30:00,247.44,247.58,247.36,247.58,3371.0,247.44,247.58,247.36,247.58,3371.0
2025-02-28 12:35:00,247.17,247.56,247.08,247.27,8033.0,247.17,247.56,247.08,247.27,8033.0
2025-02-28 12:40:00,247.23,247.29,245.92,246.32,18534.0,247.23,247.29,245.92,246.32,18534.0
2025-02-28 12:45:00,246.16,246.4,245.63,245.82,13719.0,246.16,246.4,245.63,245.82,13719.0
2025-02-28 12:50:00,245.74,246.25,245.49,245.8,4149.0,245.74,246.25,245.49,245.8,4149.0
2025-02-28 12:55:00,245.79,245.79,245.13,245.2,9065.0,245.79,245.79,245.13,245.2,9065.0
2025-02-28 13:00:00,245.11,245.73,245.1,245.5,2698.0,245.11,245.73,245.1,245.5,2698.0
2025-02-28 13:05:00,245.25,245.61,245.24,245.5,3096.0,245.25,245.61,245.24,245.5,3096.0
2025-02-28 13:10:00,245.51,245.56,245.39,245.42,504.0,245.51,245.56,245.39,245.42,504.0
2025-02-28 13:15:00,245.69,245.69,244.29,244.42,39925.0,245.69,245.69,244.29,244.42,39925.0
2025-02-28 13:20:00,244.57,244.78,244.08,244.34,34640.0,244.57,244.78,244.08,244.34,34640.0
2025-02-28 13:25:00,244.42,245.55,244.19,245.33,4163.0,244.42,245.55,244.19,245.33,4163.0
2025-02-28 13:30:00,245.54,246.26,245.42,246.06,4327.0,245.54,246.26,245.42,246.06,4327.0
2025-02-28 13:35:00,245.96,246.32,245.95,246.31,781.0,245.96,246.32,245.95,246.31,781.0
2025-02-28 13:40:00,246.33,246.36,245.99,246.09,820.0,246.33,246.36,245.99,246.09,820.0
2025-02-28 13:45:00,246.34,246.67,246.02,246.36,5730.0,246.34,246.67,246.02,246.36,5730.0
2025-02-28 13:50:00,246.44,246.65,246.44,246.65,500.0,246.44,246.65,246.44,246.65,500.0
2025-02-28 13:55:00,246.4,246.4,245.43,245.44,6476.0,246.4,246.4,245.43,245.44,6476.0
2025-02-28 14:00:00,245.3,245.94,245.3,245.67,5957.0,245.3,245.94,245.3,245.67,5957.0
2025-02-28 14:05:00,245.7,246.1,245.7,245.81,2960.0,245.7,246.1,245.7,245.81,2960.0
2025-02-28 14:10:00,245.71,245.86,245.57,245.69,3553.0,245.71,245.86,245.57,245.69,3553.0
2025-02-28 14:15:00,245.82,245.99,245.37,245.96,16216.0,245.82,245.99,245.37,245.96,16216.0
2025-02-28 14:20:00,245.99,245.99,245.09,245.79,27611.0,245.99,245.99,245.09,245.79,27611.0
2025-02-28 14:25:00,246.02,246.02,245.65,245.65,597.0,246.02,246.02,245.65,245.65,597.0
2025-02-28 14:30:00,245.53,246.17,245.52,246.07,1985.0,245.53,246.17,245.52,246.07,1985.0
2025-02-28 14:35:00,246.33,246.9,246.33,246.9,1961.0,246.33,246.9,246.33,246.9,1961.0
2025-02-28 14:40:00,246.89,246.89,246.61,246.73,1662.0,246.89,246.89,246.61,246.73,1662.0
2025-02-28 14:45:00,246.49,247.14,246.48,247.14,2525.0,246.49,247.14,246.48,247.14,2525.0
2025-02-28 14:50:00,247.07,247.21,246.82,247.21,4348.0,247.07,247.21,246.82,247.21,4348.0
2025-02-28 14:55:00,247.07,247.21,246.37,246.83,6899.0,247.07,247.21,246.37,246.83,6899.0
2025-02-28 15:00:00,246.87,247.02,246.48,246.92,920.0,246.87,247.02,246.48,246.92,920.0
2025-02-28 15:05:00,246.88,246.99,246.64,246.99,2230.0,246.88,246.99,246.64,246.99,2230.0
2025-02-28 15:10:00,247.05,247.06,245.84,245.87,5537.0,247.05,247.06,245.84,245.87,5537.0
2025-02-28 15:15:00,245.87,245.92,245.46,245.56,5737.0,245.87,245.92,245.46,245.56,5737.0
2025-02-28 15:20:00,245.56,245.81,245.24,245.42,5023.0,245.56,245.81,245.24,245.42,5023.0
2025-02-28 15:25:00,245.48,245.63,245.29,245.45,10543.0,245.48,245.63,245.29,245.45,10543.0
2025-02-28 15:30:00,245.45,245.97,245.35,245.54,36313.0,245.45,245.97,245.35,245.54,36313.0
2025-02-28 15:35:00,245.51,246.0,245.22,246.0,27448.0,245.51,246.0,245.22,246.0,27448.0
2025-02-28 15:40:00,246.0,246.96,246.0,246.96,7033.0,246.0,246.96,246.0,246.96,7033.0
2025-02-28 15:45:00,246.82,247.94,246.66,247.86,22360.0,246.82,247.94,246.66,247.86,22360.0
2025-02-28 15:50:00,247.9,249.13,247.89,248.97,46708.0,247.9,249.13,247.89,248.97,46708.0
2025-02-28 15:55:00,249.08,249.86,249.03,249.5,106491.0,249.08,249.86,249.03,249.5,106491.0
2025-03-03 09:30:00,249.74,249.74,243.76,244.77,29007.0,249.74,249.74,243.76,244.77,29007.0
2025-03-03 09:35:00,244.77,247.24,244.77,246.7,10216.0,244.77,247.24,244.77,246.7,10216.0
2025-03-03 09:40:00,247.02,247.02,244.08,244.87,3997.0,247.02,247.02,244.08,244.87,3997.0
2025-03-03 09:45:00,245.04,245.12,244.02,244.32,12744.0,245.04,245.12,244.02,244.32,12744.0
2025-03-03 09:50:00,244.58,245.14,243.85,244.05,11420.0,244.58,245.14,243.85,244.05,11420.0
2025-03-03 09:55:00,244.1,245.47,244.01,245.03,6178.0,244.1,245.47,244.01,245.03,6178.0
2025-03-03 10:00:00,244.59,246.31,243.73,245.87,11502.0,244.59,246.31,243.73,245.87,11502.0
2025-03-03 10:05:00,245.97,246.52,245.44,245.89,22659.0,245.97,246.52,245.44,245.89,22659.0
2025-03-03 10:10:00,245.74,247.3,245.73,246.45,9748.0,245.74,247.3,245.73,246.45,9748.0
2025-03-03 10:15:00,246.59,247.06,246.2,246.2,7572.0,246.59,247.06,246.2,246.2,7572.0
2025-03-03 10:20:00,246.49,247.03,246.49,246.73,2924.0,246.49,247.03,246.49,246.73,2924.0
2025-03-03 10:25:00,246.68,246.91,246.41,246.91,4781.0,246.68,246.91,246.41,246.91,4781.0
2025-03-03 10:30:00,246.9,246.95,246.03,246.3,10227.0,246.9,246.95,246.03,246.3,10227.0
2025-03-03 10:35:00,246.03,246.44,245.83,246.41,5215.0,246.03,246.44,245.83,246.41,5215.0
2025-03-03 10:40:00,246.15,246.86,245.89,246.86,3892.0,246.15,246.86,245.89,246.86,3892.0
2025-03-03 10:45:00,246.78,246.78,246.23,246.25,3000.0,246.78,246.78,246.23,246.25,3000.0
2025-03-03 10:50:00,246.26,246.49,246.05,246.27,4300.0,246.26,246.49,246.05,246.27,4300.0
2025-03-03 10:55:00,246.27,246.27,245.26,245.34,8100.0,246.27,246.27,245.26,245.34,8100.0
2025-03-03 11:00:00,245.34,245.67,244.82,245.1,4229.0,245.34,245.67,244.82,245.1,4229.0
2025-03-03 11:05:00,245.08,245.08,244.47,244.79,5607.0,245.08,245.08,244.47,244.79,5607.0
2025-03-03 11:10:00,244.79,245.19,244.4,244.84,1900.0,244.79,245.19,244.4,244.84,1900.0
2025-03-03 11:15:00,244.84,245.41,244.84,245.14,4638.0,244.84,245.41,244.84,245.14,4638.0
2025-03-03 11:20:00,245.16,245.41,244.71,244.75,106216.0,245.16,245.41,244.71,244.75,106216.0
2025-03-03 11:25:00,244.75,244.75,242.32,242.56,5019.0,244.75,244.75,242.32,242.56,5019.0
2025-03-03 11:30:00,242.87,242.89,242.47,242.59,3916.0,242.87,242.89,242.47,242.59,3916.0
2025-03-03 11:35:00,242.33,242.91,242.27,242.69,1824.0,242.33,242.91,242.27,242.69,1824.0
2025-03-03 11:40:00,242.66,242.67,242.1,242.67,3953.0,242.66,242.67,242.1,242.67,3953.0
2025-03-03 11:45:00,242.82,243.05,242.51,242.93,3207.0,242.82,243.05,242.51,242.93,3207.0
2025-03-03 11:50:00,243.18,243.29,243.08,243.29,800.0,243.18,243.29,243.08,243.29,800.0
2025-03-03 11:55:00,243.29,243.98,243.29,243.98,2309.0,243.29,243.98,243.29,243.98,2309.0
2025-03-03 12:00:00,243.71,243.71,243.53,243.71,1100.0,243.71,243.71,243.53,243.71,1100.0
2025-03-03 12:05:00,243.71,243.91,243.37,243.49,3623.0,243.71,243.91,243.37,243.49,3623.0
2025-03-03 12:10:00,243.68,244.6,243.48,244.49,6034.0,243.68,244.6,243.48,244.49,6034.0
2025-03-03 12:15:00,244.26,244.3,244.06,244.3,1040.0,244.26,244.3,244.06,244.3,1040.0
2025-03-03 12:20:00,244.31,244.31,243.76,243.78,7858.0,244.31,244.31,243.76,243.78,7858.0
2025-03-03 12:25:00,243.8,243.83,243.56,243.61,4144.0,243.8,243.83,243.56,243.61,4144.0
2025-03-03 12:30:00,243.61,243.87,243.52,243.78,4966.0,243.61,243.87,243.52,243.78,4966.0
2025-03-03 12:35:00,243.99,244.16,243.79,244.16,5482.0,243.99,244.16,243.79,244.16,5482.0
2025-03-03 12:40:00,244.19,244.52,244.19,244.48,2324.0,244.19,244.52,244.19,244.48,2324.0
2025-03-03 12:45:00,244.49,244.95,244.26,244.69,2508.0,244.49,244.95,244.26,244.69,2508.0
2025-03-03 12:50:00,244.71,244.73,244.33,244.37,1915.0,244.71,244.73,244.33,244.37,1915.0
2025-03-03 12:55:00,244.22,244.28,243.42,243.48,4382.0,244.22,244.28,243.42,243.48,4382.0
2025-03-03 13:00:00,243.7,243.7,243.22,243.28,2286.0,243.7,243.7,243.22,243.28,2286.0
2025-03-03 13:05:00,243.23,243.23,242.71,242.97,2647.0,243.23,243.23,242.71,242.97,2647.0
2025-03-03 13:10:00,242.77,243.08,242.68,242.84,4808.0,242.77,243.08,242.68,242.84,4808.0
2025-03-03 13:15:00,242.78,243.4,242.78,242.96,4528.0,242.78,243.4,242.78,242.96,4528.0
2025-03-03 13:20:00,242.93,243.15,242.64,242.99,2928.0,242.93,243.15,242.64,242.99,2928.0
2025-03-03 13:25:00,243.16,243.17,242.19,242.19,4805.0,243.16,243.17,242.19,242.19,4805.0
2025-03-03 13:30:00,242.16,242.51,241.45,241.83,12938.0,242.16,242.51,241.45,241.83,12938.0
2025-03-03 13:35:00,241.71,242.24,241.59,241.89,4433.0,241.71,242.24,241.59,241.89,4433.0
2025-03-03 13:40:00,241.93,242.51,241.92,242.51,2000.0,241.93,242.51,241.92,242.51,2000.0
2025-03-03 13:45:00,242.33,242.74,241.96,242.31,10721.0,242.33,242.74,241.96,242.31,10721.0
2025-03-03 13:50:00,242.18,242.4,241.78,241.89,3323.0,242.18,242.4,241.78,241.89,3323.0
2025-03-03 13:55:00,241.68,241.68,241.3,241.43,2603.0,241.68,241.68,241.3,241.43,2603.0
2025-03-03 14:00:00,241.35,241.81,240.99,241.0,8644.0,241.35,241.81,240.99,241.0,8644.0
2025-03-03 14:05:00,241.01,241.38,240.67,241.22,3997.0,241.01,241.38,240.67,241.22,3997.0
2025-03-03 14:10:00,241.02,241.37,240.85,241.09,7834.0,241.02,241.37,240.85,241.09,7834.0
2025-03-03 14:15:00,241.14,241.23,240.42,240.52,9530.0,241.14,241.23,240.42,240.52,9530.0
2025-03-03 14:20:00,240.52,240.65,240.26,240.26,3201.0,240.52,240.65,240.26,240.26,3201.0
2025-03-03 14:25:00,240.05,240.22,239.88,240.04,2853.0,240.05,240.22,239.88,240.04,2853.0
2025-03-03 14:30:00,240.11,240.47,240.02,240.29,4848.0,240.11,240.47,240.02,240.29,4848.0
2025-03-03 14:35:00,240.29,240.54,239.87,240.38,8929.0,240.29,240.54,239.87,240.38,8929.0
2025-03-03 14:40:00,240.38,240.83,240.31,240.46,9572.0,240.38,240.83,240.31,240.46,9572.0
2025-03-03 14:45:00,240.47,240.47,239.68,239.71,3345.0,240.47,240.47,239.68,239.71,3345.0
2025-03-03 14:50:00,239.72,239.91,238.31,238.38,7741.0,239.72,239.91,238.31,238.38,7741.0
2025-03-03 14:55:00,238.38,238.69,237.91,238.0,8271.0,238.38,238.69,237.91,238.0,8271.0
2025-03-03 15:00:00,237.86,238.06,236.88,236.89,12631.0,237.86,238.06,236.88,236.89,12631.0
2025-03-03 15:05:00,236.93,237.5,236.61,236.94,8746.0,236.93,237.5,236.61,236.94,8746.0
2025-03-03 15:10:00,236.95,236.95,236.27,236.38,4466.0,236.95,236.95,236.27,236.38,4466.0
2025-03-03 15:15:00,236.55,236.55,235.38,235.39,5006.0,236.55,236.55,235.38,235.39,5006.0
2025-03-03 15:20:00,235.57,235.72,234.7,234.91,11006.0,235.57,235.72,234.7,234.91,11006.0
2025-03-03 15:25:00,234.92,235.64,234.74,235.36,13967.0,234.92,235.64,234.74,235.36,13967.0
2025-03-03 15:30:00,235.48,236.58,235.39,236.45,10907.0,235.48,236.58,235.39,236.45,10907.0
2025-03-03 15:35:00,236.48,236.55,235.85,235.85,10968.0,236.48,236.55,235.85,235.85,10968.0
2025-03-03 15:40:00,235.99,235.99,234.58,235.11,17010.0,235.99,235.99,234.58,235.11,17010.0
2025-03-03 15:45:00,235.08,236.12,234.95,235.69,15465.0,235.08,236.12,234.95,235.69,15465.0
2025-03-03 15:50:00,235.63,235.7,234.87,235.06,24842.0,235.63,235.7,234.87,235.06,24842.0
2025-03-03 15:55:00,235.08,235.78,234.94,235.7,116909.0,235.08,235.78,234.94,235.7,116909.0
2025-03-04 09:30:00,230.46,231.59,225.65,225.96,33056.0,230.46,231.59,225.65,225.96,33056.0
2025-03-04 09:35:00,225.47,227.04,223.21,224.08,44231.0,225.47,227.04,223.21,224.08,44231.0
2025-03-04 09:40:00,224.28,224.37,222.24,222.63,26414.0,224.28,224.37,222.24,222.63,26414.0
2025-03-04 09:45:00,222.34,226.77,222.34,226.43,18856.0,222.34,226.77,222.34,226.43,18856.0
2025-03-04 09:50:00,226.12,226.19,225.39,226.04,7656.0,226.12,226.19,225.39,226.04,7656.0
2025-03-04 09:55:00,226.04,226.04,223.92,224.44,11494.0,226.04,226.04,223.92,224.44,11494.0
2025-03-04 10:00:00,224.44,225.51,223.8,225.46,13817.0,224.44,225.51,223.8,225.46,13817.0
2025-03-04 10:05:00,225.22,225.82,224.67,224.89,9767.0,225.22,225.82,224.67,224.89,9767.0
2025-03-04 10:10:00,224.73,226.42,224.17,225.86,15007.0,224.73,226.42,224.17,225.86,15007.0
2025-03-04 10:15:00,226.23,226.23,224.21,224.31,12087.0,226.23,226.23,224.21,224.31,12087.0
2025-03-04 10:20:00,224.31,224.88,223.51,224.43,8050.0,224.31,224.88,223.51,224.43,8050.0
2025-03-04 10:25:00,224.44,225.44,224.17,224.88,6435.0,224.44,225.44,224.17,224.88,6435.0
2025-03-04 10:30:00,224.93,226.26,224.73,226.14,12891.0,224.93,226.26,224.73,226.14,12891.0
2025-03-04 10:35:00,226.14,226.42,224.63,224.67,13220.0,226.14,226.42,224.63,224.67,13220.0
2025-03-04 10:40:00,224.63,225.08,224.23,225.0,7425.0,224.63,225.08,224.23,225.0,7425.0
2025-03-04 10:45:00,224.8,225.12,224.08,224.58,11646.0,224.8,225.12,224.08,224.58,11646.0
2025-03-04 10:50:00,224.58,224.58,222.95,223.22,4887.0,224.58,224.58,222.95,223.22,4887.0
2025-03-04 10:55:00,223.15,223.31,222.26,222.78,11705.0,223.15,223.31,222.26,222.78,11705.0
2025-03-04 11:00:00,222.78,223.54,222.7,222.97,8141.0,222.78,223.54,222.7,222.97,8141.0
2025-03-04 11:05:00,222.84,222.93,222.52,222.52,6363.0,222.84,222.93,222.52,222.52,6363.0
2025-03-04 11:10:00,222.88,223.79,222.78,223.52,8894.0,222.88,223.79,222.78,223.52,8894.0
2025-03-04 11:15:00,223.48,223.66,222.43,222.58,7611.0,223.48,223.66,222.43,222.58,7611.0
2025-03-04 11:20:00,222.79,223.51,222.79,223.2,5131.0,222.79,223.51,222.79,223.2,5131.0
2025-03-04 11:25:00,223.21,223.6,223.03,223.31,6845.0,223.21,223.6,223.03,223.31,6845.0
2025-03-04 11:30:00,223.44,223.83,223.22,223.65,4963.0,223.44,223.83,223.22,223.65,4963.0
2025-03-04 11:35:00,223.46,223.9,223.37,223.89,6070.0,223.46,223.9,223.37,223.89,6070.0
2025-03-04 11:40:00,223.91,225.03,223.73,224.98,5044.0,223.91,225.03,223.73,224.98,5044.0
2025-03-04 11:45:00,225.08,225.94,225.01,225.94,11369.0,225.08,225.94,225.01,225.94,11369.0
2025-03-04 11:50:00,225.95,225.96,225.09,225.65,4667.0,225.95,225.96,225.09,225.65,4667.0
2025-03-04 11:55:00,225.86,226.6,225.82,226.0,7003.0,225.86,226.6,225.82,226.0,7003.0
2025-03-04 12:00:00,226.12,226.36,225.79,226.36,5591.0,226.12,226.36,225.79,226.36,5591.0
2025-03-04 12:05:00,226.28,226.4,225.61,226.09,12781.0,226.28,226.4,225.61,226.09,12781.0
2025-03-04 12:10:00,226.1,226.69,225.91,226.25,4437.0,226.1,226.69,225.91,226.25,4437.0
2025-03-04 12:15:00,226.24,226.67,226.13,226.62,8347.0,226.24,226.67,226.13,226.62,8347.0
2025-03-04 12:20:00,226.75,227.52,226.67,227.06,7031.0,226.75,227.52,226.67,227.06,7031.0
2025-03-04 12:25:00,227.09,227.85,227.09,227.85,4014.0,227.09,227.85,227.09,227.85,4014.0
2025-03-04 12:30:00,227.73,228.55,227.39,228.55,7090.0,227.73,228.55,227.39,228.55,7090.0
2025-03-04 12:35:00,228.49,228.71,228.21,228.48,3500.0,228.49,228.71,228.21,228.48,3500.0
2025-03-04 12:40:00,228.55,228.67,228.06,228.5,12721.0,228.55,228.67,228.06,228.5,12721.0
2025-03-04 12:45:00,228.34,228.92,228.24,228.25,3663.0,228.34,228.92,228.24,228.25,3663.0
2025-03-04 12:50:00,228.21,228.68,228.0,228.68,3300.0,228.21,228.68,228.0,228.68,3300.0
2025-03-04 12:55:00,228.63,228.72,227.79,227.85,3400.0,228.63,228.72,227.79,227.85,3400.0
2025-03-04 13:00:00,227.85,227.88,227.32,227.5,6583.0,227.85,227.88,227.32,227.5,6583.0
2025-03-04 13:05:00,227.6,228.25,227.4,228.25,4686.0,227.6,228.25,227.4,228.25,4686.0
2025-03-04 13:10:00,228.24,228.94,228.24,228.88,5497.0,228.24,228.94,228.24,228.88,5497.0
2025-03-04 13:15:00,228.89,228.99,228.42,228.61,3586.0,228.89,228.99,228.42,228.61,3586.0
2025-03-04 13:20:00,228.62,228.78,228.17,228.67,5129.0,228.62,228.78,228.17,228.67,5129.0
2025-03-04 13:25:00,228.69,228.69,228.17,228.47,1500.0,228.69,228.69,228.17,228.47,1500.0
2025-03-04 13:30:00,228.55,228.86,228.47,228.86,10404.0,228.55,228.86,228.47,228.86,10404.0
2025-03-04 13:35:00,228.87,228.89,228.12,228.62,7857.0,228.87,228.89,228.12,228.62,7857.0
2025-03-04 13:40:00,228.7,228.77,228.15,228.15,8260.0,228.7,228.77,228.15,228.15,8260.0
2025-03-04 13:45:00,228.17,229.26,228.17,229.25,10188.0,228.17,229.26,228.17,229.25,10188.0
2025-03-04 13:50:00,229.25,229.91,229.22,229.77,4998.0,229.25,229.91,229.22,229.77,4998.0
2025-03-04 13:55:00,229.77,230.2,229.76,229.81,3218.0,229.77,230.2,229.76,229.81,3218.0
2025-03-04 14:00:00,229.99,230.42,229.84,230.42,6753.0,229.99,230.42,229.84,230.42,6753.0
2025-03-04 14:05:00,230.22,230.64,230.02,230.56,16971.0,230.22,230.64,230.02,230.56,16971.0
2025-03-04 14:10:00,230.56,231.16,230.44,231.16,38069.0,230.56,231.16,230.44,231.16,38069.0
2025-03-04 14:15:00,231.1,231.1,230.43,230.56,5375.0,231.1,231.1,230.43,230.56,5375.0
2025-03-04 14:20:00,230.56,231.67,230.55,231.37,4684.0,230.56,231.67,230.55,231.37,4684.0
2025-03-04 14:25:00,231.5,231.86,231.12,231.27,7577.0,231.5,231.86,231.12,231.27,7577.0
2025-03-04 14:30:00,231.34,231.35,230.63,230.68,2991.0,231.34,231.35,230.63,230.68,2991.0
2025-03-04 14:35:00,230.65,231.26,230.58,231.12,6234.0,230.65,231.26,230.58,231.12,6234.0
2025-03-04 14:40:00,231.06,231.68,231.05,231.36,9705.0,231.06,231.68,231.05,231.36,9705.0
2025-03-04 14:45:00,231.36,231.77,231.02,231.46,8753.0,231.36,231.77,231.02,231.46,8753.0
2025-03-04 14:50:00,231.47,231.82,231.29,231.82,4166.0,231.47,231.82,231.29,231.82,4166.0
2025-03-04 14:55:00,231.96,232.17,231.73,231.97,3444.0,231.96,232.17,231.73,231.97,3444.0
2025-03-04 15:00:00,231.97,232.74,231.96,232.2,19153.0,231.97,232.74,231.96,232.2,19153.0
2025-03-04 15:05:00,232.19,233.36,231.88,232.83,20323.0,232.19,233.36,231.88,232.83,20323.0
2025-03-04 15:10:00,232.87,233.0,232.18,232.3,12238.0,232.87,233.0,232.18,232.3,12238.0
2025-03-04 15:15:00,232.36,233.1,232.35,232.95,7424.0,232.36,233.1,232.35,232.95,7424.0
2025-03-04 15:20:00,232.95,233.74,232.95,233.68,6575.0,232.95,233.74,232.95,233.68,6575.0
2025-03-04 15:25:00,233.76,233.76,232.83,232.85,8491.0,233.76,233.76,232.83,232.85,8491.0
2025-03-04 15:30:00,232.89,232.89,230.82,230.93,16650.0,232.89,232.89,230.82,230.93,16650.0
2025-03-04 15:35:00,230.91,231.35,230.76,231.26,27106.0,230.91,231.35,230.76,231.26,27106.0
2025-03-04 15:40:00,231.21,231.21,230.48,230.85,14875.0,231.21,231.21,230.48,230.85,14875.0
2025-03-04 15:45:00,230.94,231.19,229.78,230.12,25469.0,230.94,231.19,229.78,230.12,25469.0
2025-03-04 15:50:00,230.0,230.0,228.8,229.82,34493.0,230.0,230.0,228.8,229.82,34493.0
2025-03-04 15:55:00,229.72,230.44,229.59,230.27,89205.0,229.72,230.44,229.59,230.27,89205.0
2025-03-05 09:30:00,228.12,229.8,226.2,229.11,98115.0,228.12,229.8,226.2,229.11,98115.0
2025-03-05 09:35:00,227.78,230.21,227.48,230.21,27956.0,227.78,230.21,227.48,230.21,27956.0
2025-03-05 09:40:00,230.86,233.04,230.85,233.04,3502.0,230.86,233.04,230.85,233.04,3502.0
2025-03-05 09:45:00,233.24,234.39,232.87,232.91,12359.0,233.24,234.39,232.87,232.91,12359.0
2025-03-05 09:50:00,233.43,233.91,231.66,232.36,53887.0,233.43,233.91,231.66,232.36,53887.0
2025-03-05 09:55:00,232.5,234.41,232.28,234.35,10227.0,232.5,234.41,232.28,234.35,10227.0
2025-03-05 10:00:00,234.92,236.91,232.87,233.42,16549.0,234.92,236.91,232.87,233.42,16549.0
2025-03-05 10:05:00,233.2,234.09,232.48,233.75,29978.0,233.2,234.09,232.48,233.75,29978.0
2025-03-05 10:10:00,233.44,234.99,233.22,233.96,52037.0,233.44,234.99,233.22,233.96,52037.0
2025-03-05 10:15:00,234.08,234.17,233.22,233.72,7508.0,234.08,234.17,233.22,233.72,7508.0
2025-03-05 10:20:00,233.64,234.89,233.25,234.18,21112.0,233.64,234.89,233.25,234.18,21112.0
2025-03-05 10:25:00,234.21,234.6,233.68,233.81,17004.0,234.21,234.6,233.68,233.81,17004.0
2025-03-05 10:30:00,233.81,233.85,233.29,233.78,14175.0,233.81,233.85,233.29,233.78,14175.0
2025-03-05 10:35:00,233.78,234.29,233.58,233.66,4600.0,233.78,234.29,233.58,233.66,4600.0
2025-03-05 10:40:00,233.67,233.67,232.99,233.51,28405.0,233.67,233.67,232.99,233.51,28405.0
2025-03-05 10:45:00,233.51,233.7,233.15,233.19,3020.0,233.51,233.7,233.15,233.19,3020.0
2025-03-05 10:50:00,233.41,234.12,233.19,234.12,2853.0,233.41,234.12,233.19,234.12,2853.0
2025-03-05 10:55:00,234.13,234.14,233.35,233.35,6561.0,234.13,234.14,233.35,233.35,6561.0
2025-03-05 11:00:00,233.24,233.29,232.59,232.84,25558.0,233.24,233.29,232.59,232.84,25558.0
2025-03-05 11:05:00,232.84,233.15,232.68,233.05,7505.0,232.84,233.15,232.68,233.05,7505.0
2025-03-05 11:10:00,233.05,233.32,232.45,233.03,17550.0,233.05,233.32,232.45,233.03,17550.0
2025-03-05 11:15:00,233.03,233.52,233.02,233.43,2700.0,233.03,233.52,233.02,233.43,2700.0
2025-03-05 11:20:00,233.37,233.61,233.12,233.39,7410.0,233.37,233.61,233.12,233.39,7410.0
2025-03-05 11:25:00,233.6,233.6,232.85,233.41,10301.0,233.6,233.6,232.85,233.41,10301.0
2025-03-05 11:30:00,233.41,233.42,233.05,233.06,6946.0,233.41,233.42,233.05,233.06,6946.0
2025-03-05 11:35:00,233.06,233.61,233.01,233.49,7994.0,233.06,233.61,233.01,233.49,7994.0
2025-03-05 11:40:00,233.46,233.46,232.82,232.83,6182.0,233.46,233.46,232.82,232.83,6182.0
2025-03-05 11:45:00,233.01,233.24,232.97,233.2,3256.0,233.01,233.24,232.97,233.2,3256.0
2025-03-05 11:50:00,233.35,233.69,233.06,233.69,5170.0,233.35,233.69,233.06,233.69,5170.0
2025-03-05 11:55:00,233.69,235.04,233.66,234.46,5569.0,233.69,235.04,233.66,234.46,5569.0
2025-03-05 12:00:00,234.78,235.31,234.52,234.52,2436.0,234.78,235.31,234.52,234.52,2436.0
2025-03-05 12:05:00,234.73,234.73,233.92,234.0,3202.0,234.73,234.73,233.92,234.0,3202.0
2025-03-05 12:10:00,234.0,234.56,233.73,234.45,8044.0,234.0,234.56,233.73,234.45,8044.0
2025-03-05 12:15:00,234.33,234.51,234.12,234.51,886.0,234.33,234.51,234.12,234.51,886.0
2025-03-05 12:20:00,234.32,235.5,234.2,235.42,2700.0,234.32,235.5,234.2,235.42,2700.0
2025-03-05 12:25:00,235.28,235.6,235.05,235.38,1752.0,235.28,235.6,235.05,235.38,1752.0
2025-03-05 12:30:00,235.53,236.12,235.47,236.04,5747.0,235.53,236.12,235.47,236.04,5747.0
2025-03-05 12:35:00,235.87,236.11,235.37,235.37,5160.0,235.87,236.11,235.37,235.37,5160.0
2025-03-05 12:40:00,235.37,235.37,234.86,235.0,5756.0,235.37,235.37,234.86,235.0,5756.0
2025-03-05 12:45:00,234.96,234.96,234.52,234.83,2200.0,234.96,234.96,234.52,234.83,2200.0
2025-03-05 12:50:00,234.84,235.32,234.75,235.06,15004.0,234.84,235.32,234.75,235.06,15004.0
2025-03-05 12:55:00,235.06,235.19,234.6,234.75,4866.0,235.06,235.19,234.6,234.75,4866.0
2025-03-05 13:00:00,234.87,235.22,234.75,235.14,7776.0,234.87,235.22,234.75,235.14,7776.0
2025-03-05 13:05:00,235.13,235.26,233.79,234.1,8039.0,235.13,235.26,233.79,234.1,8039.0
2025-03-05 13:10:00,233.89,234.33,233.88,234.05,7173.0,233.89,234.33,233.88,234.05,7173.0
2025-03-05 13:15:00,234.06,234.93,234.06,234.93,4091.0,234.06,234.93,234.06,234.93,4091.0
2025-03-05 13:20:00,234.73,234.93,234.26,234.62,3460.0,234.73,234.93,234.26,234.62,3460.0
2025-03-05 13:25:00,234.55,234.56,234.26,234.34,2060.0,234.55,234.56,234.26,234.34,2060.0
2025-03-05 13:30:00,234.65,235.13,234.12,234.53,3552.0,234.65,235.13,234.12,234.53,3552.0
2025-03-05 13:35:00,234.27,235.02,234.2,235.02,6456.0,234.27,235.02,234.2,235.02,6456.0
2025-03-05 13:40:00,234.75,234.81,234.31,234.34,5419.0,234.75,234.81,234.31,234.34,5419.0
2025-03-05 13:45:00,234.33,235.36,234.33,235.24,3144.0,234.33,235.36,234.33,235.24,3144.0
2025-03-05 13:50:00,235.52,235.52,235.25,235.37,1929.0,235.52,235.52,235.25,235.37,1929.0
2025-03-05 13:55:00,235.51,235.94,235.34,235.94,2254.0,235.51,235.94,235.34,235.94,2254.0
2025-03-05 14:00:00,236.03,236.91,236.02,236.87,5834.0,236.03,236.91,236.02,236.87,5834.0
2025-03-05 14:05:00,236.7,237.13,236.55,236.94,8306.0,236.7,237.13,236.55,236.94,8306.0
2025-03-05 14:10:00,236.9,237.25,236.7,237.25,4702.0,236.9,237.25,236.7,237.25,4702.0
2025-03-05 14:15:00,237.32,237.51,236.66,236.94,10434.0,237.32,237.51,236.66,236.94,10434.0
2025-03-05 14:20:00,236.84,237.51,236.84,237.22,3303.0,236.84,237.51,236.84,237.22,3303.0
2025-03-05 14:25:00,237.23,237.4,236.94,237.16,3808.0,237.23,237.4,236.94,237.16,3808.0
2025-03-05 14:30:00,236.99,237.39,236.69,237.39,7590.0,236.99,237.39,236.69,237.39,7590.0
2025-03-05 14:35:00,237.12,237.23,236.39,236.39,6659.0,237.12,237.23,236.39,236.39,6659.0
2025-03-05 14:40:00,236.43,236.53,236.01,236.23,43969.0,236.43,236.53,236.01,236.23,43969.0
2025-03-05 14:45:00,236.23,237.52,236.0,237.18,9528.0,236.23,237.52,236.0,237.18,9528.0
2025-03-05 14:50:00,237.4,237.64,237.21,237.42,7026.0,237.4,237.64,237.21,237.42,7026.0
2025-03-05 14:55:00,237.64,237.75,236.52,236.53,20170.0,237.64,237.75,236.52,236.53,20170.0
2025-03-05 15:00:00,236.69,238.43,236.69,238.43,13615.0,236.69,238.43,236.69,238.43,13615.0
2025-03-05 15:05:00,238.43,238.53,237.95,238.11,8201.0,238.43,238.53,237.95,238.11,8201.0
2025-03-05 15:10:00,237.96,238.5,237.96,238.27,6537.0,237.96,238.5,237.96,238.27,6537.0
2025-03-05 15:15:00,238.5,238.5,237.3,237.65,10658.0,238.5,238.5,237.3,237.65,10658.0
2025-03-05 15:20:00,237.66,238.33,237.48,238.33,11829.0,237.66,238.33,237.48,238.33,11829.0
2025-03-05 15:25:00,238.36,239.33,238.21,239.05,9211.0,238.36,239.33,238.21,239.05,9211.0
2025-03-05 15:30:00,238.74,238.87,237.63,237.63,26558.0,238.74,238.87,237.63,237.63,26558.0
2025-03-05 15:35:00,237.93,238.77,237.27,237.85,20160.0,237.93,238.77,237.27,237.85,20160.0
2025-03-05 15:40:00,237.91,239.57,237.89,239.15,42740.0,237.91,239.57,237.89,239.15,42740.0
2025-03-05 15:45:00,239.21,239.52,238.55,239.36,40672.0,239.21,239.52,238.55,239.36,40672.0
2025-03-05 15:50:00,239.36,239.36,237.74,238.86,54247.0,239.36,239.36,237.74,238.86,54247.0
2025-03-05 15:55:00,238.71,238.91,237.3,237.3,204567.0,238.71,238.91,237.3,237.3,204567.0
2025-03-06 09:30:00,268.6,268.6,261.84,267.15,209293.0,268.6,268.6,261.84,267.15,209293.0
2025-03-06 09:35:00,267.15,267.91,261.98,266.03,124634.0,267.15,267.91,261.98,266.03,124634.0
2025-03-06 09:40:00,266.67,267.83,263.42,264.38,98608.0,266.67,267.83,263.42,264.38,98608.0
2025-03-06 09:45:00,263.99,264.51,260.01,260.82,54944.0,263.99,264.51,260.01,260.82,54944.0
2025-03-06 09:50:00,260.78,263.64,260.03,261.71,51609.0,260.78,263.64,260.03,261.71,51609.0
2025-03-06 09:55:00,262.0,262.0,258.9,259.99,40132.0,262.0,262.0,258.9,259.99,40132.0
2025-03-06 10:00:00,259.76,262.04,259.39,260.69,70376.0,259.76,262.04,259.39,260.69,70376.0
2025-03-06 10:05:00,260.74,265.81,260.74,264.89,42392.0,260.74,265.81,260.74,264.89,42392.0
2025-03-06 10:10:00,264.56,266.0,264.28,265.5,26512.0,264.56,266.0,264.28,265.5,26512.0
2025-03-06 10:15:00,266.16,266.64,263.51,264.89,36963.0,266.16,266.64,263.51,264.89,36963.0
2025-03-06 10:20:00,265.54,266.15,264.05,264.46,15613.0,265.54,266.15,264.05,264.46,15613.0
2025-03-06 10:25:00,264.22,265.9,262.81,265.0,10268.0,264.22,265.9,262.81,265.0,10268.0
2025-03-06 10:30:00,264.5,265.1,263.44,263.92,26320.0,264.5,265.1,263.44,263.92,26320.0
2025-03-06 10:35:00,263.51,265.55,263.41,265.25,9984.0,263.51,265.55,263.41,265.25,9984.0
2025-03-06 10:40:00,265.45,266.7,264.62,266.25,9976.0,265.45,266.7,264.62,266.25,9976.0
2025-03-06 10:45:00,266.25,266.3,264.42,265.51,33824.0,266.25,266.3,264.42,265.51,33824.0
2025-03-06 10:50:00,264.89,265.34,263.62,263.83,18527.0,264.89,265.34,263.62,263.83,18527.0
2025-03-06 10:55:00,263.5,264.81,263.48,264.81,5871.0,263.5,264.81,263.48,264.81,5871.0
2025-03-06 11:00:00,264.82,266.29,264.44,265.23,18268.0,264.82,266.29,264.44,265.23,18268.0
2025-03-06 11:05:00,265.26,266.99,265.01,266.67,11372.0,265.26,266.99,265.01,266.67,11372.0
2025-03-06 11:10:00,266.59,266.59,264.83,265.01,6451.0,266.59,266.59,264.83,265.01,6451.0
2025-03-06 11:15:00,265.24,265.31,264.75,264.99,9469.0,265.24,265.31,264.75,264.99,9469.0
2025-03-06 11:20:00,264.99,264.99,263.52,264.12,17303.0,264.99,264.99,263.52,264.12,17303.0
2025-03-06 11:25:00,264.42,264.69,263.5,264.32,15385.0,264.42,264.69,263.5,264.32,15385.0
2025-03-06 11:30:00,264.33,265.09,263.97,264.69,7608.0,264.33,265.09,263.97,264.69,7608.0
2025-03-06 11:35:00,264.69,264.75,263.98,264.45,10011.0,264.69,264.75,263.98,264.45,10011.0
2025-03-06 11:40:00,264.72,265.24,264.38,265.08,5591.0,264.72,265.24,264.38,265.08,5591.0
2025-03-06 11:45:00,265.28,265.4,264.53,264.76,7559.0,265.28,265.4,264.53,264.76,7559.0
2025-03-06 11:50:00,264.78,265.03,264.34,264.69,7193.0,264.78,265.03,264.34,264.69,7193.0
2025-03-06 11:55:00,264.63,265.13,264.27,264.76,6030.0,264.63,265.13,264.27,264.76,6030.0
2025-03-06 12:00:00,264.5,264.78,263.76,263.93,6177.0,264.5,264.78,263.76,263.93,6177.0
2025-03-06 12:05:00,263.62,263.93,262.46,262.46,21529.0,263.62,263.93,262.46,262.46,21529.0
2025-03-06 12:10:00,262.6,262.91,261.99,262.81,22235.0,262.6,262.91,261.99,262.81,22235.0
2025-03-06 12:15:00,262.52,263.64,261.88,262.23,32698.0,262.52,263.64,261.88,262.23,32698.0
2025-03-06 12:20:00,262.58,262.9,261.34,261.38,20485.0,262.58,262.9,261.34,261.38,20485.0
2025-03-06 12:25:00,261.38,262.0,261.18,261.8,17126.0,261.38,262.0,261.18,261.8,17126.0
2025-03-06 12:30:00,261.33,262.43,261.33,261.75,6727.0,261.33,262.43,261.33,261.75,6727.0
2025-03-06 12:35:00,262.13,262.34,261.75,261.95,12794.0,262.13,262.34,261.75,261.95,12794.0
2025-03-06 12:40:00,261.95,262.93,261.75,262.93,21640.0,261.95,262.93,261.75,262.93,21640.0
2025-03-06 12:45:00,262.6,262.71,260.78,260.84,15865.0,262.6,262.71,260.78,260.84,15865.0
2025-03-06 12:50:00,261.18,261.2,260.42,260.5,5517.0,261.18,261.2,260.42,260.5,5517.0
2025-03-06 12:55:00,260.5,261.19,260.21,260.78,8741.0,260.5,261.19,260.21,260.78,8741.0
2025-03-06 13:00:00,260.8,260.8,259.61,259.61,6481.0,260.8,260.8,259.61,259.61,6481.0
2025-03-06 13:05:00,259.78,260.21,259.31,259.4,6976.0,259.78,260.21,259.31,259.4,6976.0
2025-03-06 13:10:00,259.28,259.44,258.78,259.15,7497.0,259.28,259.44,258.78,259.15,7497.0
2025-03-06 13:15:00,259.3,259.7,258.77,259.46,5864.0,259.3,259.7,258.77,259.46,5864.0
2025-03-06 13:20:00,259.26,259.26,258.34,258.37,5024.0,259.26,259.26,258.34,258.37,5024.0
2025-03-06 13:25:00,258.25,258.47,256.82,256.98,15960.0,258.25,258.47,256.82,256.98,15960.0
2025-03-06 13:30:00,257.02,257.68,256.69,257.11,14092.0,257.02,257.68,256.69,257.11,14092.0
2025-03-06 13:35:00,257.21,258.64,257.21,257.99,9460.0,257.21,258.64,257.21,257.99,9460.0
2025-03-06 13:40:00,257.82,259.0,257.61,258.9,16780.0,257.82,259.0,257.61,258.9,16780.0
2025-03-06 13:45:00,258.65,259.7,258.65,259.3,7722.0,258.65,259.7,258.65,259.3,7722.0
2025-03-06 13:50:00,259.37,259.57,258.94,259.06,15930.0,259.37,259.57,258.94,259.06,15930.0
2025-03-06 13:55:00,259.06,259.06,257.99,258.47,18478.0,259.06,259.06,257.99,258.47,18478.0
2025-03-06 14:00:00,258.29,258.54,258.19,258.41,5638.0,258.29,258.54,258.19,258.41,5638.0
2025-03-06 14:05:00,258.47,258.51,257.3,257.44,20170.0,258.47,258.51,257.3,257.44,20170.0
2025-03-06 14:10:00,257.65,258.58,257.64,258.54,14339.0,257.65,258.58,257.64,258.54,14339.0
2025-03-06 14:15:00,258.63,259.94,258.63,259.07,27721.0,258.63,259.94,258.63,259.07,27721.0
2025-03-06 14:20:00,259.04,259.5,258.13,259.1,26016.0,259.04,259.5,258.13,259.1,26016.0
2025-03-06 14:25:00,258.9,259.12,257.97,258.33,15536.0,258.9,259.12,257.97,258.33,15536.0
2025-03-06 14:30:00,258.34,258.43,257.81,258.11,8961.0,258.34,258.43,257.81,258.11,8961.0
2025-03-06 14:35:00,257.79,258.41,257.79,258.11,8356.0,257.79,258.41,257.79,258.11,8356.0
2025-03-06 14:40:00,258.11,259.88,258.11,259.37,15298.0,258.11,259.88,258.11,259.37,15298.0
2025-03-06 14:45:00,259.31,260.42,258.92,260.28,14759.0,259.31,260.42,258.92,260.28,14759.0
2025-03-06 14:50:00,260.28,261.23,260.28,260.49,14554.0,260.28,261.23,260.28,260.49,14554.0
2025-03-06 14:55:00,260.49,260.5,258.01,258.11,23600.0,260.49,260.5,258.01,258.11,23600.0
2025-03-06 15:00:00,258.11,258.66,257.27,258.43,15904.0,258.11,258.66,257.27,258.43,15904.0
2025-03-06 15:05:00,258.78,259.7,258.34,259.34,34210.0,258.78,259.7,258.34,259.34,34210.0
2025-03-06 15:10:00,259.56,259.93,258.61,259.15,17867.0,259.56,259.93,258.61,259.15,17867.0
2025-03-06 15:15:00,259.5,259.99,258.48,259.4,22735.0,259.5,259.99,258.48,259.4,22735.0
2025-03-06 15:20:00,259.31,259.36,258.67,259.15,22056.0,259.31,259.36,258.67,259.15,22056.0
2025-03-06 15:25:00,259.22,260.6,259.13,260.21,33718.0,259.22,260.6,259.13,260.21,33718.0
2025-03-06 15:30:00,260.4,261.18,259.9,260.04,23578.0,260.4,261.18,259.9,260.04,23578.0
2025-03-06 15:35:00,260.01,260.32,259.43,259.49,29774.0,260.01,260.32,259.43,259.49,29774.0
2025-03-06 15:40:00,259.48,260.76,259.36,260.76,41470.0,259.48,260.76,259.36,260.76,41470.0
2025-03-06 15:45:00,260.68,260.68,260.05,260.31,54055.0,260.68,260.68,260.05,260.31,54055.0
2025-03-06 15:50:00,260.4,260.43,259.36,259.82,90366.0,260.4,260.43,259.36,259.82,90366.0
2025-03-06 15:55:00,259.79,260.08,255.96,257.87,246432.0,259.79,260.08,255.96,257.87,246432.0
2025-03-07 09:30:00,252.4,254.7,246.63,247.7,63567.0,252.4,254.7,246.63,247.7,63567.0
2025-03-07 09:35:00,246.92,247.99,244.0,244.5,21690.0,246.92,247.99,244.0,244.5,21690.0
2025-03-07 09:40:00,244.24,249.37,244.24,249.24,27097.0,244.24,249.37,244.24,249.24,27097.0
2025-03-07 09:45:00,248.48,250.93,246.01,248.53,49012.0,248.48,250.93,246.01,248.53,49012.0
2025-03-07 09:50:00,248.53,250.28,247.81,248.06,40151.0,248.53,250.28,247.81,248.06,40151.0
2025-03-07 09:55:00,248.42,248.96,246.82,247.14,9420.0,248.42,248.96,246.82,247.14,9420.0
2025-03-07 10:00:00,247.14,247.39,244.73,245.02,17024.0,247.14,247.39,244.73,245.02,17024.0
2025-03-07 10:05:00,245.02,245.96,244.02,245.65,40606.0,245.02,245.96,244.02,245.65,40606.0
2025-03-07 10:10:00,245.87,246.0,242.49,242.7,25769.0,245.87,246.0,242.49,242.7,25769.0
2025-03-07 10:15:00,242.4,242.4,240.0,240.43,13193.0,242.4,242.4,240.0,240.43,13193.0
2025-03-07 10:20:00,240.5,241.58,240.27,241.25,15202.0,240.5,241.58,240.27,241.25,15202.0
2025-03-07 10:25:00,241.18,242.24,238.17,239.57,20455.0,241.18,242.24,238.17,239.57,20455.0
2025-03-07 10:30:00,239.59,239.83,236.49,236.71,12527.0,239.59,239.83,236.49,236.71,12527.0
2025-03-07 10:35:00,236.61,236.61,233.92,234.99,14734.0,236.61,236.61,233.92,234.99,14734.0
2025-03-07 10:40:00,234.72,234.89,233.58,233.75,14883.0,234.72,234.89,233.58,233.75,14883.0
2025-03-07 10:45:00,233.99,234.79,232.57,234.02,20381.0,233.99,234.79,232.57,234.02,20381.0
2025-03-07 10:50:00,233.86,235.28,232.19,234.42,42029.0,233.86,235.28,232.19,234.42,42029.0
2025-03-07 10:55:00,234.5,234.85,233.84,234.42,8861.0,234.5,234.85,233.84,234.42,8861.0
2025-03-07 11:00:00,233.98,236.93,233.98,235.51,53751.0,233.98,236.93,233.98,235.51,53751.0
2025-03-07 11:05:00,235.23,236.63,234.83,235.44,25641.0,235.23,236.63,234.83,235.44,25641.0
2025-03-07 11:10:00,235.22,235.56,234.0,234.78,33328.0,235.22,235.56,234.0,234.78,33328.0
2025-03-07 11:15:00,234.95,235.68,234.66,235.06,14866.0,234.95,235.68,234.66,235.06,14866.0
2025-03-07 11:20:00,235.17,235.56,234.01,234.03,9160.0,235.17,235.56,234.01,234.03,9160.0
2025-03-07 11:25:00,234.04,234.12,233.4,234.09,11272.0,234.04,234.12,233.4,234.09,11272.0
2025-03-07 11:30:00,234.28,234.6,233.21,233.23,24538.0,234.28,234.6,233.21,233.23,24538.0
2025-03-07 11:35:00,233.23,233.5,232.77,233.44,23895.0,233.23,233.5,232.77,233.44,23895.0
2025-03-07 11:40:00,233.35,233.71,232.36,232.37,33897.0,233.35,233.71,232.36,232.37,33897.0
2025-03-07 11:45:00,232.31,232.58,231.47,231.87,30828.0,232.31,232.58,231.47,231.87,30828.0
2025-03-07 11:50:00,231.87,231.87,230.54,230.73,23550.0,231.87,231.87,230.54,230.73,23550.0
2025-03-07 11:55:00,230.73,232.87,230.56,232.69,27100.0,230.73,232.87,230.56,232.69,27100.0
2025-03-07 12:00:00,232.58,235.86,232.34,235.65,33419.0,232.58,235.86,232.34,235.65,33419.0
2025-03-07 12:05:00,235.67,235.72,232.76,232.88,50348.0,235.67,235.72,232.76,232.88,50348.0
2025-03-07 12:10:00,232.88,233.68,232.5,233.29,37208.0,232.88,233.68,232.5,233.29,37208.0
2025-03-07 12:15:00,233.23,233.23,231.38,231.47,7685.0,233.23,233.23,231.38,231.47,7685.0
2025-03-07 12:20:00,231.46,231.7,230.92,231.23,10893.0,231.46,231.7,230.92,231.23,10893.0
2025-03-07 12:25:00,231.38,231.61,230.92,231.33,9630.0,231.38,231.61,230.92,231.33,9630.0
2025-03-07 12:30:00,231.33,232.27,231.09,232.27,12599.0,231.33,232.27,231.09,232.27,12599.0
2025-03-07 12:35:00,232.21,233.24,231.88,232.93,10230.0,232.21,233.24,231.88,232.93,10230.0
2025-03-07 12:40:00,232.78,233.39,231.92,233.37,9469.0,232.78,233.39,231.92,233.37,9469.0
2025-03-07 12:45:00,233.39,233.94,232.76,233.06,21305.0,233.39,233.94,232.76,233.06,21305.0
2025-03-07 12:50:00,233.18,234.74,232.98,234.74,18588.0,233.18,234.74,232.98,234.74,18588.0
2025-03-07 12:55:00,234.71,234.92,231.66,232.2,15976.0,234.71,234.92,231.66,232.2,15976.0
2025-03-07 13:00:00,232.19,234.7,232.19,234.58,5683.0,232.19,234.7,232.19,234.58,5683.0
2025-03-07 13:05:00,234.99,235.56,233.51,234.1,15693.0,234.99,235.56,233.51,234.1,15693.0
2025-03-07 13:10:00,234.1,235.03,233.84,234.86,11357.0,234.1,235.03,233.84,234.86,11357.0
2025-03-07 13:15:00,234.92,235.38,234.66,235.38,9412.0,234.92,235.38,234.66,235.38,9412.0
2025-03-07 13:20:00,235.11,235.44,234.91,235.02,9420.0,235.11,235.44,234.91,235.02,9420.0
2025-03-07 13:25:00,235.02,235.02,234.33,234.39,12454.0,235.02,235.02,234.33,234.39,12454.0
2025-03-07 13:30:00,234.28,235.28,234.28,235.26,6193.0,234.28,235.28,234.28,235.26,6193.0
2025-03-07 13:35:00,235.12,236.68,235.12,236.39,16536.0,235.12,236.68,235.12,236.39,16536.0
2025-03-07 13:40:00,236.22,236.27,234.4,234.8,15818.0,236.22,236.27,234.4,234.8,15818.0
2025-03-07 13:45:00,234.46,234.77,234.12,234.54,6587.0,234.46,234.77,234.12,234.54,6587.0
2025-03-07 13:50:00,234.74,238.27,234.52,237.85,19007.0,234.74,238.27,234.52,237.85,19007.0
2025-03-07 13:55:00,238.12,239.82,238.12,239.38,36273.0,238.12,239.82,238.12,239.38,36273.0
2025-03-07 14:00:00,239.38,240.13,237.79,240.11,44420.0,239.38,240.13,237.79,240.11,44420.0
2025-03-07 14:05:00,240.05,241.01,238.73,238.83,32322.0,240.05,241.01,238.73,238.83,32322.0
2025-03-07 14:10:00,238.77,239.6,238.35,238.69,28564.0,238.77,239.6,238.35,238.69,28564.0
2025-03-07 14:15:00,238.88,240.0,238.42,239.63,5786.0,238.88,240.0,238.42,239.63,5786.0
2025-03-07 14:20:00,239.51,241.09,239.5,241.09,8110.0,239.51,241.09,239.5,241.09,8110.0
2025-03-07 14:25:00,240.83,240.89,239.46,240.48,15317.0,240.83,240.89,239.46,240.48,15317.0
2025-03-07 14:30:00,240.49,241.27,240.08,240.38,9651.0,240.49,241.27,240.08,240.38,9651.0
2025-03-07 14:35:00,240.25,241.18,239.8,240.77,11736.0,240.25,241.18,239.8,240.77,11736.0
2025-03-07 14:40:00,240.88,240.98,239.43,239.61,13392.0,240.88,240.98,239.43,239.61,13392.0
2025-03-07 14:45:00,239.61,239.66,238.77,238.78,28806.0,239.61,239.66,238.77,238.78,28806.0
2025-03-07 14:50:00,238.69,238.91,237.39,237.64,17120.0,238.69,238.91,237.39,237.64,17120.0
2025-03-07 14:55:00,237.76,237.94,236.9,237.19,29598.0,237.76,237.94,236.9,237.19,29598.0
2025-03-07 15:00:00,237.13,238.11,236.87,238.11,68129.0,237.13,238.11,236.87,238.11,68129.0
2025-03-07 15:05:00,238.12,238.91,237.87,238.77,26067.0,238.12,238.91,237.87,238.77,26067.0
2025-03-07 15:10:00,238.77,238.97,238.47,238.85,36090.0,238.77,238.97,238.47,238.85,36090.0
2025-03-07 15:15:00,238.7,239.0,237.67,238.82,23099.0,238.7,239.0,237.67,238.82,23099.0
2025-03-07 15:20:00,238.82,238.82,237.02,237.19,41838.0,238.82,238.82,237.02,237.19,41838.0
2025-03-07 15:25:00,237.18,237.18,236.12,236.13,36856.0,237.18,237.18,236.12,236.13,36856.0
2025-03-07 15:30:00,236.15,236.45,235.01,236.37,24850.0,236.15,236.45,235.01,236.37,24850.0
2025-03-07 15:35:00,236.56,237.08,236.37,236.56,26917.0,236.56,237.08,236.37,236.56,26917.0
2025-03-07 15:40:00,236.5,236.5,234.4,235.35,48035.0,236.5,236.5,234.4,235.35,48035.0
2025-03-07 15:45:00,235.29,236.55,235.23,236.47,54094.0,235.29,236.55,235.23,236.47,54094.0
2025-03-07 15:50:00,236.47,239.88,236.2,239.57,100660.0,236.47,239.88,236.2,239.57,100660.0
2025-03-07 15:55:00,239.88,241.39,239.11,240.43,300084.0,239.88,241.39,239.11,240.43,300084.0
2025-03-10 09:30:00,237.59,237.59,233.94,234.02,21862.0,237.59,237.59,233.94,234.02,21862.0
2025-03-10 09:35:00,233.13,235.2,232.72,232.72,17555.0,233.13,235.2,232.72,232.72,17555.0
2025-03-10 09:40:00,233.52,235.0,233.0,235.0,12569.0,233.52,235.0,233.0,235.0,12569.0
2025-03-10 09:45:00,235.06,235.07,233.61,234.09,9576.0,235.06,235.07,233.61,234.09,9576.0
2025-03-10 09:50:00,234.09,234.11,232.19,232.92,11636.0,234.09,234.11,232.19,232.92,11636.0
2025-03-10 09:55:00,232.7,233.2,232.35,232.82,5989.0,232.7,233.2,232.35,232.82,5989.0
2025-03-10 10:00:00,232.43,232.73,229.99,230.19,17849.0,232.43,232.73,229.99,230.19,17849.0
2025-03-10 10:05:00,230.24,230.45,229.75,230.0,22054.0,230.24,230.45,229.75,230.0,22054.0
2025-03-10 10:10:00,230.19,231.05,229.66,230.29,30887.0,230.19,231.05,229.66,230.29,30887.0
2025-03-10 10:15:00,230.23,230.66,226.94,226.94,16608.0,230.23,230.66,226.94,226.94,16608.0
2025-03-10 10:20:00,227.37,229.72,227.26,229.05,15848.0,227.37,229.72,227.26,229.05,15848.0
2025-03-10 10:25:00,229.53,229.53,226.94,227.32,17741.0,229.53,229.53,226.94,227.32,17741.0
2025-03-10 10:30:00,227.29,227.55,226.26,227.2,25161.0,227.29,227.55,226.26,227.2,25161.0
2025-03-10 10:35:00,227.21,227.43,226.1,226.11,12281.0,227.21,227.43,226.1,226.11,12281.0
2025-03-10 10:40:00,226.1,226.28,224.45,224.45,22260.0,226.1,226.28,224.45,224.45,22260.0
2025-03-10 10:45:00,224.49,225.15,223.42,225.09,18120.0,224.49,225.15,223.42,225.09,18120.0
2025-03-10 10:50:00,225.36,225.78,224.07,225.71,12423.0,225.36,225.78,224.07,225.71,12423.0
2025-03-10 10:55:00,225.75,226.09,224.93,226.09,10938.0,225.75,226.09,224.93,226.09,10938.0
2025-03-10 11:00:00,225.94,227.51,225.94,226.81,17174.0,225.94,227.51,225.94,226.81,17174.0
2025-03-10 11:05:00,226.81,227.22,226.34,226.75,15068.0,226.81,227.22,226.34,226.75,15068.0
2025-03-10 11:10:00,226.89,228.0,226.53,227.56,6035.0,226.89,228.0,226.53,227.56,6035.0
2025-03-10 11:15:00,227.65,228.39,227.1,227.1,18862.0,227.65,228.39,227.1,227.1,18862.0
2025-03-10 11:20:00,227.1,227.28,226.54,226.98,7630.0,227.1,227.28,226.54,226.98,7630.0
2025-03-10 11:25:00,226.93,227.58,226.54,227.27,6397.0,226.93,227.58,226.54,227.27,6397.0
2025-03-10 11:30:00,227.52,228.07,226.83,228.07,7633.0,227.52,228.07,226.83,228.07,7633.0
2025-03-10 11:35:00,228.01,228.51,227.16,227.98,10885.0,228.01,228.51,227.16,227.98,10885.0
2025-03-10 11:40:00,228.0,228.0,226.96,227.25,11733.0,228.0,228.0,226.96,227.25,11733.0
2025-03-10 11:45:00,227.23,228.59,227.23,228.31,9240.0,227.23,228.59,227.23,228.31,9240.0
2025-03-10 11:50:00,228.31,228.58,228.14,228.36,8108.0,228.31,228.58,228.14,228.36,8108.0
2025-03-10 11:55:00,228.36,228.75,227.84,227.84,16328.0,228.36,228.75,227.84,227.84,16328.0
2025-03-10 12:00:00,228.14,228.33,226.96,227.31,6374.0,228.14,228.33,226.96,227.31,6374.0
2025-03-10 12:05:00,227.12,227.64,226.76,227.43,7357.0,227.12,227.64,226.76,227.43,7357.0
2025-03-10 12:10:00,227.2,227.31,226.18,226.76,5820.0,227.2,227.31,226.18,226.76,5820.0
2025-03-10 12:15:00,226.81,226.81,225.52,225.71,6039.0,226.81,226.81,225.52,225.71,6039.0
2025-03-10 12:20:00,225.7,225.7,225.33,225.65,2805.0,225.7,225.7,225.33,225.65,2805.0
2025-03-10 12:25:00,225.56,226.17,225.33,225.82,10064.0,225.56,226.17,225.33,225.82,10064.0
2025-03-10 12:30:00,225.82,227.56,225.81,226.82,10837.0,225.82,227.56,225.81,226.82,10837.0
2025-03-10 12:35:00,226.76,226.77,225.15,225.53,3677.0,226.76,226.77,225.15,225.53,3677.0
2025-03-10 12:40:00,225.13,225.39,224.95,224.95,1888.0,225.13,225.39,224.95,224.95,1888.0
2025-03-10 12:45:00,224.93,225.37,224.72,224.86,5004.0,224.93,225.37,224.72,224.86,5004.0
2025-03-10 12:50:00,225.14,225.6,224.85,225.14,8701.0,225.14,225.6,224.85,225.14,8701.0
2025-03-10 12:55:00,224.81,225.14,224.81,225.02,4391.0,224.81,225.14,224.81,225.02,4391.0
2025-03-10 13:00:00,224.9,224.99,224.18,224.22,6118.0,224.9,224.99,224.18,224.22,6118.0
2025-03-10 13:05:00,224.19,224.62,223.71,223.72,6271.0,224.19,224.62,223.71,223.72,6271.0
2025-03-10 13:10:00,223.68,224.35,223.44,224.2,9325.0,223.68,224.35,223.44,224.2,9325.0
2025-03-10 13:15:00,224.19,224.59,223.86,224.21,5761.0,224.19,224.59,223.86,224.21,5761.0
2025-03-10 13:20:00,223.92,225.13,223.89,225.05,3955.0,223.92,225.13,223.89,225.05,3955.0
2025-03-10 13:25:00,225.05,225.13,224.14,224.36,7273.0,225.05,225.13,224.14,224.36,7273.0
2025-03-10 13:30:00,224.65,225.09,223.88,224.61,6282.0,224.65,225.09,223.88,224.61,6282.0
2025-03-10 13:35:00,224.51,224.54,223.18,223.41,8678.0,224.51,224.54,223.18,223.41,8678.0
2025-03-10 13:40:00,223.36,223.75,223.18,223.22,9679.0,223.36,223.75,223.18,223.22,9679.0
2025-03-10 13:45:00,223.51,223.51,222.15,222.15,6488.0,223.51,223.51,222.15,222.15,6488.0
2025-03-10 13:50:00,222.0,222.92,221.51,222.69,20898.0,222.0,222.92,221.51,222.69,20898.0
2025-03-10 13:55:00,222.69,222.71,222.28,222.42,4191.0,222.69,222.71,222.28,222.42,4191.0
2025-03-10 14:00:00,222.28,222.51,221.6,221.6,11951.0,222.28,222.51,221.6,221.6,11951.0
2025-03-10 14:05:00,221.65,221.65,220.73,221.42,17534.0,221.65,221.65,220.73,221.42,17534.0
2025-03-10 14:10:00,221.65,222.78,221.19,222.36,19090.0,221.65,222.78,221.19,222.36,19090.0
2025-03-10 14:15:00,222.61,223.31,222.57,222.96,8866.0,222.61,223.31,222.57,222.96,8866.0
2025-03-10 14:20:00,222.96,224.13,222.95,223.95,77014.0,222.96,224.13,222.95,223.95,77014.0
2025-03-10 14:25:00,224.24,224.46,223.49,224.12,8641.0,224.24,224.46,223.49,224.12,8641.0
2025-03-10 14:30:00,224.43,224.93,224.43,224.45,8504.0,224.43,224.93,224.43,224.45,8504.0
2025-03-10 14:35:00,224.45,224.99,223.85,223.85,9780.0,224.45,224.99,223.85,223.85,9780.0
2025-03-10 14:40:00,223.95,224.36,223.62,224.28,5996.0,223.95,224.36,223.62,224.28,5996.0
2025-03-10 14:45:00,224.28,225.05,224.08,224.95,4229.0,224.28,225.05,224.08,224.95,4229.0
2025-03-10 14:50:00,224.94,226.0,224.94,225.58,9598.0,224.94,226.0,224.94,225.58,9598.0
2025-03-10 14:55:00,225.58,225.71,224.94,225.28,18323.0,225.58,225.71,224.94,225.28,18323.0
2025-03-10 15:00:00,225.28,226.3,225.22,225.64,13583.0,225.28,226.3,225.22,225.64,13583.0
2025-03-10 15:05:00,225.64,226.29,225.4,226.29,19914.0,225.64,226.29,225.4,226.29,19914.0
2025-03-10 15:10:00,226.88,228.16,226.41,227.63,16956.0,226.88,228.16,226.41,227.63,16956.0
2025-03-10 15:15:00,227.58,229.19,227.36,229.19,12419.0,227.58,229.19,227.36,229.19,12419.0
2025-03-10 15:20:00,229.19,231.01,229.19,230.08,59650.0,229.19,231.01,229.19,230.08,59650.0
2025-03-10 15:25:00,230.13,230.94,229.69,230.36,18807.0,230.13,230.94,229.69,230.36,18807.0
2025-03-10 15:30:00,230.47,231.14,230.01,230.95,24083.0,230.47,231.14,230.01,230.95,24083.0
2025-03-10 15:35:00,230.89,230.96,229.1,229.95,30686.0,230.89,230.96,229.1,229.95,30686.0
2025-03-10 15:40:00,229.95,230.14,228.35,229.11,30312.0,229.95,230.14,228.35,229.11,30312.0
2025-03-10 15:45:00,228.92,231.31,228.92,231.31,30415.0,228.92,231.31,228.92,231.31,30415.0
2025-03-10 15:50:00,230.74,232.33,230.74,232.24,64500.0,230.74,232.33,230.74,232.24,64500.0
2025-03-10 15:55:00,232.2,233.4,231.75,232.84,211213.0,232.2,233.4,231.75,232.84,211213.0
2025-03-11 09:30:00,231.3,232.88,228.72,230.06,18008.0,231.3,232.88,228.72,230.06,18008.0
2025-03-11 09:35:00,230.6,233.57,230.05,233.56,6820.0,230.6,233.57,230.05,233.56,6820.0
2025-03-11 09:40:00,233.17,233.41,231.92,232.1,7119.0,233.17,233.41,231.92,232.1,7119.0
2025-03-11 09:45:00,231.95,231.97,230.01,230.4,8263.0,231.95,231.97,230.01,230.4,8263.0
2025-03-11 09:50:00,230.88,231.31,230.71,231.03,4900.0,230.88,231.31,230.71,231.03,4900.0
2025-03-11 09:55:00,231.26,233.05,230.86,233.04,15302.0,231.26,233.05,230.86,233.04,15302.0
2025-03-11 10:00:00,232.45,234.85,230.89,231.66,26827.0,232.45,234.85,230.89,231.66,26827.0
2025-03-11 10:05:00,231.66,233.41,231.6,233.07,5180.0,231.66,233.41,231.6,233.07,5180.0
2025-03-11 10:10:00,233.62,233.62,231.51,232.39,27949.0,233.62,233.62,231.51,232.39,27949.0
2025-03-11 10:15:00,232.12,233.02,231.9,232.17,18216.0,232.12,233.02,231.9,232.17,18216.0
2025-03-11 10:20:00,232.54,232.62,230.92,231.78,33781.0,232.54,232.62,230.92,231.78,33781.0
2025-03-11 10:25:00,231.61,231.67,230.65,231.62,5486.0,231.61,231.67,230.65,231.62,5486.0
2025-03-11 10:30:00,231.27,231.86,230.38,230.47,15411.0,231.27,231.86,230.38,230.47,15411.0
2025-03-11 10:35:00,230.47,230.47,228.87,228.95,9981.0,230.47,230.47,228.87,228.95,9981.0
2025-03-11 10:40:00,228.95,230.11,228.95,229.75,11492.0,228.95,230.11,228.95,229.75,11492.0
2025-03-11 10:45:00,229.7,230.27,229.27,229.42,8729.0,229.7,230.27,229.27,229.42,8729.0
2025-03-11 10:50:00,229.45,230.29,229.37,230.14,9413.0,229.45,230.29,229.37,230.14,9413.0
2025-03-11 10:55:00,230.1,230.32,228.32,228.32,3822.0,230.1,230.32,228.32,228.32,3822.0
2025-03-11 11:00:00,228.65,228.87,227.37,227.46,4647.0,228.65,228.87,227.37,227.46,4647.0
2025-03-11 11:05:00,228.09,229.76,227.8,229.69,9453.0,228.09,229.76,227.8,229.69,9453.0
2025-03-11 11:10:00,229.43,229.67,228.45,228.7,4942.0,229.43,229.67,228.45,228.7,4942.0
2025-03-11 11:15:00,228.7,229.1,228.45,228.77,8155.0,228.7,229.1,228.45,228.77,8155.0
2025-03-11 11:20:00,228.82,229.0,227.52,227.97,14235.0,228.82,229.0,227.52,227.97,14235.0
2025-03-11 11:25:00,228.25,229.03,228.24,228.73,3205.0,228.25,229.03,228.24,228.73,3205.0
2025-03-11 11:30:00,229.03,230.0,228.93,229.69,6998.0,229.03,230.0,228.93,229.69,6998.0
2025-03-11 11:35:00,229.18,230.02,229.12,229.69,15452.0,229.18,230.02,229.12,229.69,15452.0
2025-03-11 11:40:00,230.02,231.25,229.99,230.92,5823.0,230.02,231.25,229.99,230.92,5823.0
2025-03-11 11:45:00,231.23,231.23,230.34,230.7,5282.0,231.23,231.23,230.34,230.7,5282.0
2025-03-11 11:50:00,230.82,231.36,230.55,231.24,5276.0,230.82,231.36,230.55,231.24,5276.0
2025-03-11 11:55:00,231.06,231.07,230.37,230.37,5709.0,231.06,231.07,230.37,230.37,5709.0
2025-03-11 12:00:00,230.34,230.47,229.96,230.32,2103.0,230.34,230.47,229.96,230.32,2103.0
2025-03-11 12:05:00,230.05,230.3,229.28,229.92,5780.0,230.05,230.3,229.28,229.92,5780.0
2025-03-11 12:10:00,229.93,230.39,229.8,229.8,4694.0,229.93,230.39,229.8,229.8,4694.0
2025-03-11 12:15:00,230.04,230.33,229.71,229.93,4948.0,230.04,230.33,229.71,229.93,4948.0
2025-03-11 12:20:00,230.29,231.38,230.29,231.38,4854.0,230.29,231.38,230.29,231.38,4854.0
2025-03-11 12:25:00,231.21,231.94,230.78,231.46,8484.0,231.21,231.94,230.78,231.46,8484.0
2025-03-11 12:30:00,231.6,232.23,231.57,232.2,2594.0,231.6,232.23,231.57,232.2,2594.0
2025-03-11 12:35:00,232.25,232.55,231.83,232.07,4100.0,232.25,232.55,231.83,232.07,4100.0
2025-03-11 12:40:00,232.11,233.26,231.83,232.54,6216.0,232.11,233.26,231.83,232.54,6216.0
2025-03-11 12:45:00,232.26,232.67,232.26,232.26,2513.0,232.26,232.67,232.26,232.26,2513.0
2025-03-11 12:50:00,232.26,232.48,232.01,232.07,4847.0,232.26,232.48,232.01,232.07,4847.0
2025-03-11 12:55:00,232.26,232.26,231.33,231.33,4238.0,232.26,232.26,231.33,231.33,4238.0
2025-03-11 13:00:00,231.69,232.05,231.36,231.55,3621.0,231.69,232.05,231.36,231.55,3621.0
2025-03-11 13:05:00,231.56,231.72,231.33,231.55,5501.0,231.56,231.72,231.33,231.55,5501.0
2025-03-11 13:10:00,231.55,232.18,231.55,231.8,7892.0,231.55,232.18,231.55,231.8,7892.0
2025-03-11 13:15:00,231.8,232.41,231.8,232.2,9307.0,231.8,232.41,231.8,232.2,9307.0
2025-03-11 13:20:00,232.2,232.22,231.14,231.89,9953.0,232.2,232.22,231.14,231.89,9953.0
2025-03-11 13:25:00,231.92,231.98,231.09,231.31,3633.0,231.92,231.98,231.09,231.31,3633.0
2025-03-11 13:30:00,231.52,232.1,230.99,230.99,6388.0,231.52,232.1,230.99,230.99,6388.0
2025-03-11 13:35:00,230.99,230.99,230.08,230.26,3584.0,230.99,230.99,230.08,230.26,3584.0
2025-03-11 13:40:00,230.64,231.0,230.4,231.0,4207.0,230.64,231.0,230.4,231.0,4207.0
2025-03-11 13:45:00,231.09,232.29,231.09,231.77,4169.0,231.09,232.29,231.09,231.77,4169.0
2025-03-11 13:50:00,231.66,232.29,231.48,231.63,4099.0,231.66,232.29,231.48,231.63,4099.0
2025-03-11 13:55:00,231.72,231.72,230.48,230.9,8393.0,231.72,231.72,230.48,230.9,8393.0
2025-03-11 14:00:00,231.13,232.48,231.13,232.11,4970.0,231.13,232.48,231.13,232.11,4970.0
2025-03-11 14:05:00,231.83,232.21,231.64,232.01,4384.0,231.83,232.21,231.64,232.01,4384.0
2025-03-11 14:10:00,232.38,232.76,232.36,232.5,3155.0,232.38,232.76,232.36,232.5,3155.0
2025-03-11 14:15:00,233.24,233.24,232.31,232.7,5619.0,233.24,233.24,232.31,232.7,5619.0
2025-03-11 14:20:00,232.81,234.01,232.71,233.64,3409.0,232.81,234.01,232.71,233.64,3409.0
2025-03-11 14:25:00,233.65,234.06,233.52,233.72,3894.0,233.65,234.06,233.52,233.72,3894.0
2025-03-11 14:30:00,233.44,233.95,233.11,233.21,10792.0,233.44,233.95,233.11,233.21,10792.0
2025-03-11 14:35:00,233.21,234.41,233.2,234.2,6389.0,233.21,234.41,233.2,234.2,6389.0
2025-03-11 14:40:00,234.3,235.87,234.19,235.86,10562.0,234.3,235.87,234.19,235.86,10562.0
2025-03-11 14:45:00,235.8,236.64,235.72,236.31,18468.0,235.8,236.64,235.72,236.31,18468.0
2025-03-11 14:50:00,236.41,237.55,236.41,237.44,11357.0,236.41,237.55,236.41,237.44,11357.0
2025-03-11 14:55:00,237.38,237.38,236.36,236.39,18404.0,237.38,237.38,236.36,236.39,18404.0
2025-03-11 15:00:00,236.38,236.43,235.69,236.25,7112.0,236.38,236.43,235.69,236.25,7112.0
2025-03-11 15:05:00,236.13,237.22,236.12,236.75,11881.0,236.13,237.22,236.12,236.75,11881.0
2025-03-11 15:10:00,236.53,236.72,235.52,235.52,9120.0,236.53,236.72,235.52,235.52,9120.0
2025-03-11 15:15:00,235.43,235.43,234.75,234.75,4358.0,235.43,235.43,234.75,234.75,4358.0
2025-03-11 15:20:00,235.11,236.19,234.98,235.53,10617.0,235.11,236.19,234.98,235.53,10617.0
2025-03-11 15:25:00,235.73,236.25,235.59,235.87,6229.0,235.73,236.25,235.59,235.87,6229.0
2025-03-11 15:30:00,235.87,236.37,235.66,235.66,15403.0,235.87,236.37,235.66,235.66,15403.0
2025-03-11 15:35:00,235.67,236.66,235.66,235.91,12557.0,235.67,236.66,235.66,235.91,12557.0
2025-03-11 15:40:00,235.91,236.12,235.34,236.01,13565.0,235.91,236.12,235.34,236.01,13565.0
2025-03-11 15:45:00,236.03,237.43,235.81,237.43,17612.0,236.03,237.43,235.81,237.43,17612.0
2025-03-11 15:50:00,236.96,237.11,235.17,236.03,23728.0,236.96,237.11,235.17,236.03,23728.0
2025-03-11 15:55:00,236.18,236.18,235.09,235.38,126818.0,236.18,236.18,235.09,235.38,126818.0
2025-03-12 09:30:00,241.28,245.23,240.35,245.0,26170.0,241.28,245.23,240.35,245.0,26170.0
2025-03-12 09:35:00,245.09,248.19,243.48,248.18,25756.0,245.09,248.19,243.48,248.18,25756.0
2025-03-12 09:40:00,248.11,248.65,247.06,248.59,17039.0,248.11,248.65,247.06,248.59,17039.0
2025-03-12 09:45:00,247.83,248.88,246.65,247.7,36730.0,247.83,248.88,246.65,247.7,36730.0
2025-03-12 09:50:00,247.74,250.65,244.59,244.74,37181.0,247.74,250.65,244.59,244.74,37181.0
2025-03-12 09:55:00,244.63,245.94,244.62,245.94,4731.0,244.63,245.94,244.62,245.94,4731.0
2025-03-12 10:00:00,245.56,245.56,244.37,244.37,11731.0,245.56,245.56,244.37,244.37,11731.0
2025-03-12 10:05:00,244.04,246.94,244.03,246.56,21752.0,244.04,246.94,244.03,246.56,21752.0
2025-03-12 10:10:00,246.56,246.57,244.87,245.18,8301.0,246.56,246.57,244.87,245.18,8301.0
2025-03-12 10:15:00,244.91,245.63,244.2,244.69,12293.0,244.91,245.63,244.2,244.69,12293.0
2025-03-12 10:20:00,244.9,246.94,244.9,246.22,13851.0,244.9,246.94,244.9,246.22,13851.0
2025-03-12 10:25:00,246.25,246.91,245.67,246.73,5683.0,246.25,246.91,245.67,246.73,5683.0
2025-03-12 10:30:00,245.98,245.98,243.66,244.34,14031.0,245.98,245.98,243.66,244.34,14031.0
2025-03-12 10:35:00,244.34,244.99,243.72,244.1,6582.0,244.34,244.99,243.72,244.1,6582.0
2025-03-12 10:40:00,244.09,244.28,243.35,243.85,9059.0,244.09,244.28,243.35,243.85,9059.0
2025-03-12 10:45:00,243.87,244.34,243.29,243.31,7327.0,243.87,244.34,243.29,243.31,7327.0
2025-03-12 10:50:00,243.29,244.02,242.84,242.97,6259.0,243.29,244.02,242.84,242.97,6259.0
2025-03-12 10:55:00,243.64,243.67,240.72,240.72,19050.0,243.64,243.67,240.72,240.72,19050.0
2025-03-12 11:00:00,241.29,242.62,241.14,241.73,6226.0,241.29,242.62,241.14,241.73,6226.0
2025-03-12 11:05:00,241.8,242.33,241.23,241.99,8864.0,241.8,242.33,241.23,241.99,8864.0
2025-03-12 11:10:00,241.99,242.83,241.37,242.83,4988.0,241.99,242.83,241.37,242.83,4988.0
2025-03-12 11:15:00,242.76,243.08,241.96,242.86,9794.0,242.76,243.08,241.96,242.86,9794.0
2025-03-12 11:20:00,242.86,244.22,242.57,243.9,6773.0,242.86,244.22,242.57,243.9,6773.0
2025-03-12 11:25:00,243.88,244.25,243.23,243.23,2789.0,243.88,244.25,243.23,243.23,2789.0
2025-03-12 11:30:00,243.24,243.24,242.4,242.47,3522.0,243.24,243.24,242.4,242.47,3522.0
2025-03-12 11:35:00,242.5,242.93,241.96,242.54,2930.0,242.5,242.93,241.96,242.54,2930.0
2025-03-12 11:40:00,242.26,242.95,242.26,242.47,3168.0,242.26,242.95,242.26,242.47,3168.0
2025-03-12 11:45:00,242.85,243.11,242.43,242.62,4650.0,242.85,243.11,242.43,242.62,4650.0
2025-03-12 11:50:00,242.76,243.15,242.53,242.53,2128.0,242.76,243.15,242.53,242.53,2128.0
2025-03-12 11:55:00,242.54,243.58,242.14,243.3,8598.0,242.54,243.58,242.14,243.3,8598.0
2025-03-12 12:00:00,243.29,244.5,243.28,244.42,11422.0,243.29,244.5,243.28,244.42,11422.0
2025-03-12 12:05:00,244.67,245.18,244.67,244.75,1457.0,244.67,245.18,244.67,244.75,1457.0
2025-03-12 12:10:00,244.75,247.04,244.4,247.04,9481.0,244.75,247.04,244.4,247.04,9481.0
2025-03-12 12:15:00,247.26,247.26,246.23,246.59,5902.0,247.26,247.26,246.23,246.59,5902.0
2025-03-12 12:20:00,246.52,246.64,245.82,246.03,3358.0,246.52,246.64,245.82,246.03,3358.0
2025-03-12 12:25:00,245.75,245.88,245.36,245.38,3229.0,245.75,245.88,245.36,245.38,3229.0
2025-03-12 12:30:00,245.69,246.1,245.3,245.8,8237.0,245.69,246.1,245.3,245.8,8237.0
2025-03-12 12:35:00,245.75,246.1,245.41,245.56,11745.0,245.75,246.1,245.41,245.56,11745.0
2025-03-12 12:40:00,245.56,245.58,244.49,244.92,13771.0,245.56,245.58,244.49,244.92,13771.0
2025-03-12 12:45:00,244.91,246.69,244.51,246.69,3353.0,244.91,246.69,244.51,246.69,3353.0
2025-03-12 12:50:00,246.24,246.67,245.8,245.99,1481.0,246.24,246.67,245.8,245.99,1481.0
2025-03-12 12:55:00,246.37,246.52,245.56,245.56,3998.0,246.37,246.52,245.56,245.56,3998.0
2025-03-12 13:00:00,245.62,245.69,244.98,245.18,4212.0,245.62,245.69,244.98,245.18,4212.0
2025-03-12 13:05:00,245.14,246.17,245.14,246.17,5704.0,245.14,246.17,245.14,246.17,5704.0
2025-03-12 13:10:00,246.07,246.07,245.27,245.55,4435.0,246.07,246.07,245.27,245.55,4435.0
2025-03-12 13:15:00,245.52,246.52,245.33,246.52,6445.0,245.52,246.52,245.33,246.52,6445.0
2025-03-12 13:20:00,246.68,247.28,246.68,247.28,2311.0,246.68,247.28,246.68,247.28,2311.0
2025-03-12 13:25:00,247.31,247.4,246.26,246.91,9481.0,247.31,247.4,246.26,246.91,9481.0
2025-03-12 13:30:00,247.1,247.67,247.1,247.16,4113.0,247.1,247.67,247.1,247.16,4113.0
2025-03-12 13:35:00,247.46,247.78,247.25,247.25,5065.0,247.46,247.78,247.25,247.25,5065.0
2025-03-12 13:40:00,247.37,247.83,247.18,247.42,6627.0,247.37,247.83,247.18,247.42,6627.0
2025-03-12 13:45:00,247.42,248.68,247.37,247.81,8073.0,247.42,248.68,247.37,247.81,8073.0
2025-03-12 13:50:00,247.81,247.94,247.27,247.41,3710.0,247.81,247.94,247.27,247.41,3710.0
2025-03-12 13:55:00,247.6,247.6,246.45,246.59,5563.0,247.6,247.6,246.45,246.59,5563.0
2025-03-12 14:00:00,246.59,247.85,246.38,246.78,15443.0,246.59,247.85,246.38,246.78,15443.0
2025-03-12 14:05:00,246.55,246.65,246.2,246.51,3689.0,246.55,246.65,246.2,246.51,3689.0
2025-03-12 14:10:00,246.52,247.81,246.46,247.31,6296.0,246.52,247.81,246.46,247.31,6296.0
2025-03-12 14:15:00,247.53,247.83,246.68,247.39,4226.0,247.53,247.83,246.68,247.39,4226.0
2025-03-12 14:20:00,247.28,247.7,246.67,246.72,6864.0,247.28,247.7,246.67,246.72,6864.0
2025-03-12 14:25:00,247.06,247.65,246.85,247.62,3642.0,247.06,247.65,246.85,247.62,3642.0
2025-03-12 14:30:00,247.99,248.04,247.43,247.58,5861.0,247.99,248.04,247.43,247.58,5861.0
2025-03-12 14:35:00,247.76,248.12,247.76,247.94,2817.0,247.76,248.12,247.76,247.94,2817.0
2025-03-12 14:40:00,247.82,248.37,247.82,247.84,3141.0,247.82,248.37,247.82,247.84,3141.0
2025-03-12 14:45:00,248.31,248.83,248.1,248.83,10171.0,248.31,248.83,248.1,248.83,10171.0
2025-03-12 14:50:00,248.56,248.74,248.3,248.37,5685.0,248.56,248.74,248.3,248.37,5685.0
2025-03-12 14:55:00,248.16,248.88,247.91,248.44,5741.0,248.16,248.88,247.91,248.44,5741.0
2025-03-12 15:00:00,248.26,248.53,247.29,248.19,8727.0,248.26,248.53,247.29,248.19,8727.0
2025-03-12 15:05:00,247.97,248.21,247.67,247.67,5365.0,247.97,248.21,247.67,247.67,5365.0
2025-03-12 15:10:00,247.8,247.93,247.33,247.54,8357.0,247.8,247.93,247.33,247.54,8357.0
2025-03-12 15:15:00,247.57,247.73,246.52,246.8,5227.0,247.57,247.73,246.52,246.8,5227.0
2025-03-12 15:20:00,246.72,246.72,245.89,246.21,5128.0,246.72,246.72,245.89,246.21,5128.0
2025-03-12 15:25:00,246.52,247.04,246.05,246.05,7635.0,246.52,247.04,246.05,246.05,7635.0
2025-03-12 15:30:00,246.26,246.76,245.96,246.0,7186.0,246.26,246.76,245.96,246.0,7186.0
2025-03-12 15:35:00,245.82,246.11,244.99,245.88,8608.0,245.82,246.11,244.99,245.88,8608.0
2025-03-12 15:40:00,246.04,246.04,245.03,245.59,20128.0,246.04,246.04,245.03,245.59,20128.0
2025-03-12 15:45:00,245.62,246.2,245.33,246.02,17026.0,245.62,246.2,245.33,246.02,17026.0
2025-03-12 15:50:00,245.71,245.71,244.0,244.39,35479.0,245.71,245.71,244.0,244.39,35479.0
2025-03-12 15:55:00,244.45,244.68,243.21,243.24,146332.0,244.45,244.68,243.21,243.24,146332.0
2025-03-13 09:30:00,242.16,243.04,238.67,238.92,6213.0,242.16,243.04,238.67,238.92,6213.0
2025-03-13 09:35:00,238.36,238.36,234.1,235.04,13058.0,238.36,238.36,234.1,235.04,13058.0
2025-03-13 09:40:00,235.02,235.47,231.33,231.6,8903.0,235.02,235.47,231.33,231.6,8903.0
2025-03-13 09:45:00,230.58,232.52,230.17,230.99,4274.0,230.58,232.52,230.17,230.99,4274.0
2025-03-13 09:50:00,231.58,231.65,229.12,229.12,5785.0,231.58,231.65,229.12,229.12,5785.0
2025-03-13 09:55:00,229.21,229.4,227.52,229.11,13465.0,229.21,229.4,227.52,229.11,13465.0
2025-03-13 10:00:00,228.96,233.14,228.73,233.14,8872.0,228.96,233.14,228.73,233.14,8872.0
2025-03-13 10:05:00,233.24,234.0,231.8,232.44,28829.0,233.24,234.0,231.8,232.44,28829.0
2025-03-13 10:10:00,232.24,233.68,231.64,232.82,4997.0,232.24,233.68,231.64,232.82,4997.0
2025-03-13 10:15:00,233.4,233.4,232.04,232.22,7930.0,233.4,233.4,232.04,232.22,7930.0
2025-03-13 10:20:00,232.21,232.21,230.88,231.55,4789.0,232.21,232.21,230.88,231.55,4789.0
2025-03-13 10:25:00,231.64,232.17,230.87,230.87,3730.0,231.64,232.17,230.87,230.87,3730.0
2025-03-13 10:30:00,231.39,232.06,230.98,230.99,12505.0,231.39,232.06,230.98,230.99,12505.0
2025-03-13 10:35:00,231.03,231.39,229.41,229.46,5490.0,231.03,231.39,229.41,229.46,5490.0
2025-03-13 10:40:00,229.21,229.63,228.84,228.95,4953.0,229.21,229.63,228.84,228.95,4953.0
2025-03-13 10:45:00,228.96,229.44,227.93,228.07,4912.0,228.96,229.44,227.93,228.07,4912.0
2025-03-13 10:50:00,228.16,230.27,228.16,229.09,7699.0,228.16,230.27,228.16,229.09,7699.0
2025-03-13 10:55:00,228.47,229.22,228.43,228.84,3324.0,228.47,229.22,228.43,228.84,3324.0
2025-03-13 11:00:00,229.31,229.97,228.83,228.88,6990.0,229.31,229.97,228.83,228.88,6990.0
2025-03-13 11:05:00,229.0,229.29,227.75,227.76,8676.0,229.0,229.29,227.75,227.76,8676.0
2025-03-13 11:10:00,227.75,227.75,226.34,226.7,8298.0,227.75,227.75,226.34,226.7,8298.0
2025-03-13 11:15:00,226.98,227.19,226.6,226.98,3748.0,226.98,227.19,226.6,226.98,3748.0
2025-03-13 11:20:00,226.97,227.04,225.84,226.08,4730.0,226.97,227.04,225.84,226.08,4730.0
2025-03-13 11:25:00,226.31,226.44,225.74,226.22,5334.0,226.31,226.44,225.74,226.22,5334.0
2025-03-13 11:30:00,226.27,226.7,225.62,225.69,5772.0,226.27,226.7,225.62,225.69,5772.0
2025-03-13 11:35:00,225.64,225.64,224.81,225.28,13382.0,225.64,225.64,224.81,225.28,13382.0
2025-03-13 11:40:00,225.38,226.21,224.84,226.08,6607.0,225.38,226.21,224.84,226.08,6607.0
2025-03-13 11:45:00,225.88,226.74,225.86,226.74,5593.0,225.88,226.74,225.86,226.74,5593.0
2025-03-13 11:50:00,226.41,226.57,225.81,225.98,10176.0,226.41,226.57,225.81,225.98,10176.0
2025-03-13 11:55:00,225.98,226.19,225.08,225.73,8501.0,225.98,226.19,225.08,225.73,8501.0
2025-03-13 12:00:00,225.79,226.81,225.51,226.81,3101.0,225.79,226.81,225.51,226.81,3101.0
2025-03-13 12:05:00,226.78,226.92,226.31,226.92,5640.0,226.78,226.92,226.31,226.92,5640.0
2025-03-13 12:10:00,226.97,227.41,226.68,226.86,5439.0,226.97,227.41,226.68,226.86,5439.0
2025-03-13 12:15:00,226.86,226.86,225.68,225.68,5451.0,226.86,226.86,225.68,225.68,5451.0
2025-03-13 12:20:00,225.87,226.45,225.86,226.36,4961.0,225.87,226.45,225.86,226.36,4961.0
2025-03-13 12:25:00,226.36,227.33,226.21,226.89,9729.0,226.36,227.33,226.21,226.89,9729.0
2025-03-13 12:30:00,226.58,227.55,226.35,227.16,5221.0,226.58,227.55,226.35,227.16,5221.0
2025-03-13 12:35:00,227.42,228.88,226.68,228.77,17374.0,227.42,228.88,226.68,228.77,17374.0
2025-03-13 12:40:00,228.56,229.21,228.31,228.4,7645.0,228.56,229.21,228.31,228.4,7645.0
2025-03-13 12:45:00,228.49,228.62,227.09,227.2,3273.0,228.49,228.62,227.09,227.2,3273.0
2025-03-13 12:50:00,227.15,228.03,227.06,227.32,4930.0,227.15,228.03,227.06,227.32,4930.0
2025-03-13 12:55:00,227.32,228.02,227.18,228.02,2206.0,227.32,228.02,227.18,228.02,2206.0
2025-03-13 13:00:00,227.91,227.92,226.94,227.79,4031.0,227.91,227.92,226.94,227.79,4031.0
2025-03-13 13:05:00,228.02,228.13,227.32,227.35,2482.0,228.02,228.13,227.32,227.35,2482.0
2025-03-13 13:10:00,227.3,227.3,226.22,226.37,5077.0,227.3,227.3,226.22,226.37,5077.0
2025-03-13 13:15:00,226.36,226.39,225.58,225.79,12529.0,226.36,226.39,225.58,225.79,12529.0
2025-03-13 13:20:00,225.71,226.55,225.31,226.44,7928.0,225.71,226.55,225.31,226.44,7928.0
2025-03-13 13:25:00,226.45,226.77,226.08,226.47,2753.0,226.45,226.77,226.08,226.47,2753.0
2025-03-13 13:30:00,226.44,226.44,225.85,226.16,3733.0,226.44,226.44,225.85,226.16,3733.0
2025-03-13 13:35:00,226.02,226.51,225.95,226.22,1588.0,226.02,226.51,225.95,226.22,1588.0
2025-03-13 13:40:00,226.22,226.69,226.12,226.16,3977.0,226.22,226.69,226.12,226.16,3977.0
2025-03-13 13:45:00,226.35,226.56,225.95,225.96,11963.0,226.35,226.56,225.95,225.96,11963.0
2025-03-13 13:50:00,226.19,227.22,226.19,226.65,2592.0,226.19,227.22,226.19,226.65,2592.0
2025-03-13 13:55:00,226.65,226.77,225.83,226.19,8573.0,226.65,226.77,225.83,226.19,8573.0
2025-03-13 14:00:00,226.01,226.87,225.99,226.5,8507.0,226.01,226.87,225.99,226.5,8507.0
2025-03-13 14:05:00,226.5,226.79,226.28,226.4,15030.0,226.5,226.79,226.28,226.4,15030.0
2025-03-13 14:10:00,226.29,227.98,226.29,227.96,5064.0,226.29,227.98,226.29,227.96,5064.0
2025-03-13 14:15:00,227.69,227.69,226.81,227.41,3717.0,227.69,227.69,226.81,227.41,3717.0
2025-03-13 14:20:00,227.17,228.21,226.95,227.84,9313.0,227.17,228.21,226.95,227.84,9313.0
2025-03-13 14:25:00,227.98,228.97,227.95,228.86,11567.0,227.98,228.97,227.95,228.86,11567.0
2025-03-13 14:30:00,228.71,229.2,228.59,229.0,1755.0,228.71,229.2,228.59,229.0,1755.0
2025-03-13 14:35:00,229.0,229.36,228.77,229.34,4563.0,229.0,229.36,228.77,229.34,4563.0
2025-03-13 14:40:00,229.11,229.85,228.92,229.85,4380.0,229.11,229.85,228.92,229.85,4380.0
2025-03-13 14:45:00,229.79,230.13,229.34,230.13,2246.0,229.79,230.13,229.34,230.13,2246.0
2025-03-13 14:50:00,230.06,230.06,229.17,229.87,6868.0,230.06,230.06,229.17,229.87,6868.0
2025-03-13 14:55:00,229.67,230.12,229.14,229.97,5982.0,229.67,230.12,229.14,229.97,5982.0
2025-03-13 15:00:00,230.08,230.69,229.87,229.87,6296.0,230.08,230.69,229.87,229.87,6296.0
2025-03-13 15:05:00,229.78,229.83,229.18,229.33,4753.0,229.78,229.83,229.18,229.33,4753.0
2025-03-13 15:10:00,228.95,229.91,228.94,229.81,4999.0,228.95,229.91,228.94,229.81,4999.0
2025-03-13 15:15:00,229.58,229.98,229.49,229.89,2926.0,229.58,229.98,229.49,229.89,2926.0
2025-03-13 15:20:00,229.97,229.97,229.07,229.34,4751.0,229.97,229.97,229.07,229.34,4751.0
2025-03-13 15:25:00,229.54,229.54,228.15,228.15,6223.0,229.54,229.54,228.15,228.15,6223.0
2025-03-13 15:30:00,228.54,229.6,228.4,229.31,15439.0,228.54,229.6,228.4,229.31,15439.0
2025-03-13 15:35:00,229.31,229.31,227.9,228.0,10612.0,229.31,229.31,227.9,228.0,10612.0
2025-03-13 15:40:00,227.88,228.05,226.87,227.05,15732.0,227.88,228.05,226.87,227.05,15732.0
2025-03-13 15:45:00,227.3,227.79,226.87,227.25,12223.0,227.3,227.79,226.87,227.25,12223.0
2025-03-13 15:50:00,227.0,228.14,226.37,228.05,30411.0,227.0,228.14,226.37,228.05,30411.0
2025-03-13 15:55:00,228.22,228.72,228.0,228.38,123820.0,228.22,228.72,228.0,228.38,123820.0
2025-03-14 09:30:00,231.98,233.57,228.2,228.48,16420.0,231.98,233.57,228.2,228.48,16420.0
2025-03-14 09:35:00,228.28,232.4,228.26,229.43,7502.0,228.28,232.4,228.26,229.43,7502.0
2025-03-14 09:40:00,230.26,230.76,228.93,230.33,3559.0,230.26,230.76,228.93,230.33,3559.0
2025-03-14 09:45:00,230.76,230.85,230.16,230.72,2350.0,230.76,230.85,230.16,230.72,2350.0
2025-03-14 09:50:00,230.72,232.08,230.22,231.94,4405.0,230.72,232.08,230.22,231.94,4405.0
2025-03-14 09:55:00,231.59,231.84,230.26,230.26,3431.0,231.59,231.84,230.26,230.26,3431.0
2025-03-14 10:00:00,229.37,229.94,226.58,229.94,8673.0,229.37,229.94,226.58,229.94,8673.0
2025-03-14 10:05:00,229.96,230.95,228.55,228.56,16642.0,229.96,230.95,228.55,228.56,16642.0
2025-03-14 10:10:00,229.18,229.71,228.42,228.56,5603.0,229.18,229.71,228.42,228.56,5603.0
2025-03-14 10:15:00,228.43,229.31,227.85,227.85,4178.0,228.43,229.31,227.85,227.85,4178.0
2025-03-14 10:20:00,228.05,228.74,227.05,227.9,5224.0,228.05,228.74,227.05,227.9,5224.0
2025-03-14 10:25:00,227.83,227.83,226.43,226.43,2235.0,227.83,227.83,226.43,226.43,2235.0
2025-03-14 10:30:00,226.43,227.51,226.43,226.95,5136.0,226.43,227.51,226.43,226.95,5136.0
2025-03-14 10:35:00,227.06,227.31,225.97,227.22,8414.0,227.06,227.31,225.97,227.22,8414.0
2025-03-14 10:40:00,227.21,227.21,226.14,226.5,1817.0,227.21,227.21,226.14,226.5,1817.0
2025-03-14 10:45:00,226.84,226.84,226.34,226.54,2794.0,226.84,226.84,226.34,226.54,2794.0
2025-03-14 10:50:00,226.81,227.02,226.13,226.28,8749.0,226.81,227.02,226.13,226.28,8749.0
2025-03-14 10:55:00,226.0,227.95,225.99,227.66,10954.0,226.0,227.95,225.99,227.66,10954.0
2025-03-14 11:00:00,227.56,228.93,227.49,228.44,17670.0,227.56,228.93,227.49,228.44,17670.0
2025-03-14 11:05:00,228.64,228.92,228.3,228.55,10270.0,228.64,228.92,228.3,228.55,10270.0
2025-03-14 11:10:00,228.55,229.09,228.51,228.74,9324.0,228.55,229.09,228.51,228.74,9324.0
2025-03-14 11:15:00,228.74,229.33,228.68,229.27,7074.0,228.74,229.33,228.68,229.27,7074.0
2025-03-14 11:20:00,229.27,229.27,228.75,228.86,1400.0,229.27,229.27,228.75,228.86,1400.0
2025-03-14 11:25:00,228.77,228.77,228.25,228.39,7334.0,228.77,228.77,228.25,228.39,7334.0
2025-03-14 11:30:00,228.39,228.95,228.32,228.32,4806.0,228.39,228.95,228.32,228.32,4806.0
2025-03-14 11:35:00,228.38,228.38,228.01,228.03,3419.0,228.38,228.38,228.01,228.03,3419.0
2025-03-14 11:40:00,228.01,228.38,227.74,228.36,3000.0,228.01,228.38,227.74,228.36,3000.0
2025-03-14 11:45:00,228.27,228.27,227.56,227.97,3600.0,228.27,228.27,227.56,227.97,3600.0
2025-03-14 11:50:00,227.84,228.14,227.76,227.79,2900.0,227.84,228.14,227.76,227.79,2900.0
2025-03-14 11:55:00,228.16,228.36,227.54,228.1,4150.0,228.16,228.36,227.54,228.1,4150.0
2025-03-14 12:00:00,228.14,228.45,228.0,228.18,4181.0,228.14,228.45,228.0,228.18,4181.0
2025-03-14 12:05:00,228.05,229.0,227.92,229.0,2805.0,228.05,229.0,227.92,229.0,2805.0
2025-03-14 12:10:00,229.0,229.17,228.4,228.75,2682.0,229.0,229.17,228.4,228.75,2682.0
2025-03-14 12:15:00,228.7,228.7,228.28,228.46,1224.0,228.7,228.7,228.28,228.46,1224.0
2025-03-14 12:20:00,228.48,229.45,228.48,229.36,2813.0,228.48,229.45,228.48,229.36,2813.0
2025-03-14 12:25:00,229.42,229.42,228.68,228.82,3407.0,229.42,229.42,228.68,228.82,3407.0
2025-03-14 12:30:00,228.64,229.04,228.63,228.98,2066.0,228.64,229.04,228.63,228.98,2066.0
2025-03-14 12:35:00,229.11,229.5,228.6,228.6,1860.0,229.11,229.5,228.6,228.6,1860.0
2025-03-14 12:40:00,228.92,229.43,228.7,228.71,3863.0,228.92,229.43,228.7,228.71,3863.0
2025-03-14 12:45:00,228.52,228.9,228.52,228.9,816.0,228.52,228.9,228.52,228.9,816.0
2025-03-14 12:50:00,229.07,230.1,228.81,230.1,3730.0,229.07,230.1,228.81,230.1,3730.0
2025-03-14 12:55:00,230.1,230.58,229.91,230.58,4504.0,230.1,230.58,229.91,230.58,4504.0
2025-03-14 13:00:00,230.46,231.18,229.91,230.03,10485.0,230.46,231.18,229.91,230.03,10485.0
2025-03-14 13:05:00,230.61,230.73,230.05,230.73,3079.0,230.61,230.73,230.05,230.73,3079.0
2025-03-14 13:10:00,230.42,230.67,230.19,230.41,1562.0,230.42,230.67,230.19,230.41,1562.0
2025-03-14 13:15:00,230.67,231.09,230.35,230.49,4880.0,230.67,231.09,230.35,230.49,4880.0
2025-03-14 13:20:00,230.54,230.79,229.99,229.99,2849.0,230.54,230.79,229.99,229.99,2849.0
2025-03-14 13:25:00,230.18,230.32,230.06,230.3,1466.0,230.18,230.32,230.06,230.3,1466.0
2025-03-14 13:30:00,230.14,230.52,230.0,230.25,1979.0,230.14,230.52,230.0,230.25,1979.0
2025-03-14 13:35:00,230.24,230.5,230.11,230.45,5586.0,230.24,230.5,230.11,230.45,5586.0
2025-03-14 13:40:00,230.36,230.36,229.91,229.99,5025.0,230.36,230.36,229.91,229.99,5025.0
2025-03-14 13:45:00,229.89,230.03,229.79,229.9,2795.0,229.89,230.03,229.79,229.9,2795.0
2025-03-14 13:50:00,229.89,229.89,229.49,229.83,1300.0,229.89,229.89,229.49,229.83,1300.0
2025-03-14 13:55:00,229.52,230.02,229.52,229.8,1952.0,229.52,230.02,229.52,229.8,1952.0
2025-03-14 14:00:00,229.8,230.27,229.79,230.12,3759.0,229.8,230.27,229.79,230.12,3759.0
2025-03-14 14:05:00,229.8,230.3,229.8,230.07,1099.0,229.8,230.3,229.8,230.07,1099.0
2025-03-14 14:10:00,230.13,230.48,229.94,230.3,7634.0,230.13,230.48,229.94,230.3,7634.0
2025-03-14 14:15:00,230.39,230.66,230.39,230.59,4245.0,230.39,230.66,230.39,230.59,4245.0
2025-03-14 14:20:00,230.59,230.82,230.58,230.64,1071.0,230.59,230.82,230.58,230.64,1071.0
2025-03-14 14:25:00,230.64,231.39,230.64,231.28,4063.0,230.64,231.39,230.64,231.28,4063.0
2025-03-14 14:30:00,231.11,231.11,230.43,230.72,2124.0,231.11,231.11,230.43,230.72,2124.0
2025-03-14 14:35:00,230.79,231.14,230.39,231.05,2446.0,230.79,231.14,230.39,231.05,2446.0
2025-03-14 14:40:00,231.14,231.15,230.3,230.58,4089.0,231.14,231.15,230.3,230.58,4089.0
2025-03-14 14:45:00,230.56,230.83,230.52,230.52,1951.0,230.56,230.83,230.52,230.52,1951.0
2025-03-14 14:50:00,230.59,230.59,229.81,229.97,2490.0,230.59,230.59,229.81,229.97,2490.0
2025-03-14 14:55:00,229.56,230.03,229.53,229.9,1620.0,229.56,230.03,229.53,229.9,1620.0
2025-03-14 15:00:00,229.84,229.96,229.58,229.58,493.0,229.84,229.96,229.58,229.58,493.0
2025-03-14 15:05:00,229.78,229.78,229.37,229.37,1962.0,229.78,229.78,229.37,229.37,1962.0
2025-03-14 15:10:00,229.56,229.73,229.37,229.73,2228.0,229.56,229.73,229.37,229.73,2228.0
2025-03-14 15:15:00,229.77,229.77,229.53,229.64,1812.0,229.77,229.77,229.53,229.64,1812.0
2025-03-14 15:20:00,229.63,229.63,229.33,229.51,2184.0,229.63,229.63,229.33,229.51,2184.0
2025-03-14 15:25:00,229.55,229.71,228.62,228.62,4863.0,229.55,229.71,228.62,228.62,4863.0
2025-03-14 15:30:00,228.76,228.76,228.15,228.15,6303.0,228.76,228.76,228.15,228.15,6303.0
2025-03-14 15:35:00,228.25,228.28,227.57,228.08,9384.0,228.25,228.28,227.57,228.08,9384.0
2025-03-14 15:40:00,227.95,228.46,227.57,228.2,8876.0,227.95,228.46,227.57,228.2,8876.0
2025-03-14 15:45:00,228.19,228.56,227.93,228.36,23703.0,228.19,228.56,227.93,228.36,23703.0
2025-03-14 15:50:00,228.58,229.59,227.96,229.59,19001.0,228.58,229.59,227.96,229.59,19001.0
2025-03-14 15:55:00,229.36,229.36,228.21,228.53,91439.0,229.36,229.36,228.21,228.53,91439.0
2025-03-17 09:30:00,230.0,230.47,227.93,228.78,9287.0,230.0,230.47,227.93,228.78,9287.0
2025-03-17 09:35:00,229.62,229.62,227.63,229.01,3187.0,229.62,229.62,227.63,229.01,3187.0
2025-03-17 09:40:00,229.54,230.29,228.93,229.63,4944.0,229.54,230.29,228.93,229.63,4944.0
2025-03-17 09:45:00,230.2,230.29,228.69,228.69,3863.0,230.2,230.29,228.69,228.69,3863.0
2025-03-17 09:50:00,228.69,229.46,228.62,228.62,1867.0,228.69,229.46,228.62,228.62,1867.0
2025-03-17 09:55:00,228.47,228.47,227.75,227.82,2003.0,228.47,228.47,227.75,227.82,2003.0
2025-03-17 10:00:00,227.77,227.97,226.91,227.48,9222.0,227.77,227.97,226.91,227.48,9222.0
2025-03-17 10:05:00,227.09,229.14,227.07,229.14,8269.0,227.09,229.14,227.07,229.14,8269.0
2025-03-17 10:10:00,229.24,229.77,229.04,229.54,2705.0,229.24,229.77,229.04,229.54,2705.0
2025-03-17 10:15:00,229.72,230.21,229.42,229.64,9590.0,229.72,230.21,229.42,229.64,9590.0
2025-03-17 10:20:00,229.63,230.17,229.14,230.17,5482.0,229.63,230.17,229.14,230.17,5482.0
2025-03-17 10:25:00,230.53,230.8,229.78,230.06,6685.0,230.53,230.8,229.78,230.06,6685.0
2025-03-17 10:30:00,229.8,230.59,229.65,230.59,5797.0,229.8,230.59,229.65,230.59,5797.0
2025-03-17 10:35:00,230.45,231.06,229.89,231.06,5717.0,230.45,231.06,229.89,231.06,5717.0
2025-03-17 10:40:00,230.79,230.85,230.08,230.78,7933.0,230.79,230.85,230.08,230.78,7933.0
2025-03-17 10:45:00,230.59,231.57,230.53,231.57,5632.0,230.59,231.57,230.53,231.57,5632.0
2025-03-17 10:50:00,231.2,231.2,230.34,230.47,2333.0,231.2,231.2,230.34,230.47,2333.0
2025-03-17 10:55:00,230.3,230.58,230.11,230.11,2688.0,230.3,230.58,230.11,230.11,2688.0
2025-03-17 11:00:00,230.38,231.09,230.38,231.05,5173.0,230.38,231.09,230.38,231.05,5173.0
2025-03-17 11:05:00,230.79,231.38,230.78,231.23,4000.0,230.79,231.38,230.78,231.23,4000.0
2025-03-17 11:10:00,231.12,231.12,230.46,230.64,5914.0,231.12,231.12,230.46,230.64,5914.0
2025-03-17 11:15:00,230.89,231.84,230.51,231.63,3107.0,230.89,231.84,230.51,231.63,3107.0
2025-03-17 11:20:00,231.63,231.98,231.49,231.72,1900.0,231.63,231.98,231.49,231.72,1900.0
2025-03-17 11:25:00,231.72,231.98,231.34,231.42,7066.0,231.72,231.98,231.34,231.42,7066.0
2025-03-17 11:30:00,231.41,231.46,230.6,230.6,2652.0,231.41,231.46,230.6,230.6,2652.0
2025-03-17 11:35:00,230.78,231.22,230.72,230.81,7329.0,230.78,231.22,230.72,230.81,7329.0
2025-03-17 11:40:00,230.93,231.38,230.92,231.17,4300.0,230.93,231.38,230.92,231.17,4300.0
2025-03-17 11:45:00,231.09,231.55,231.06,231.45,2696.0,231.09,231.55,231.06,231.45,2696.0
2025-03-17 11:50:00,231.19,231.55,230.96,231.36,5130.0,231.19,231.55,230.96,231.36,5130.0
2025-03-17 11:55:00,230.79,231.03,230.62,230.74,3146.0,230.79,231.03,230.62,230.74,3146.0
2025-03-17 12:00:00,230.86,231.5,230.59,231.49,5526.0,230.86,231.5,230.59,231.49,5526.0
2025-03-17 12:05:00,231.81,232.51,231.7,232.16,9895.0,231.81,232.51,231.7,232.16,9895.0
2025-03-17 12:10:00,232.16,232.61,231.93,232.41,6622.0,232.16,232.61,231.93,232.41,6622.0
2025-03-17 12:15:00,232.37,233.61,232.32,232.6,7545.0,232.37,233.61,232.32,232.6,7545.0
2025-03-17 12:20:00,232.71,232.98,232.13,232.33,4572.0,232.71,232.98,232.13,232.33,4572.0
2025-03-17 12:25:00,232.33,232.55,231.88,231.97,5402.0,232.33,232.55,231.88,231.97,5402.0
2025-03-17 12:30:00,231.97,232.31,231.52,232.2,4391.0,231.97,232.31,231.52,232.2,4391.0
2025-03-17 12:35:00,231.84,232.42,231.84,232.1,2015.0,231.84,232.42,231.84,232.1,2015.0
2025-03-17 12:40:00,232.06,232.07,231.12,231.12,2665.0,232.06,232.07,231.12,231.12,2665.0
2025-03-17 12:45:00,231.4,231.88,231.11,231.88,5957.0,231.4,231.88,231.11,231.88,5957.0
2025-03-17 12:50:00,231.66,232.04,231.66,231.9,3100.0,231.66,232.04,231.66,231.9,3100.0
2025-03-17 12:55:00,231.79,231.79,231.35,231.35,3900.0,231.79,231.79,231.35,231.35,3900.0
2025-03-17 13:00:00,231.5,231.52,230.87,230.87,3044.0,231.5,231.52,230.87,230.87,3044.0
2025-03-17 13:05:00,231.18,231.35,231.13,231.31,1402.0,231.18,231.35,231.13,231.31,1402.0
2025-03-17 13:10:00,231.39,231.4,230.84,231.0,1506.0,231.39,231.4,230.84,231.0,1506.0
2025-03-17 13:15:00,230.91,230.99,230.67,230.99,1000.0,230.91,230.99,230.67,230.99,1000.0
2025-03-17 13:20:00,231.05,231.5,230.93,231.39,4932.0,231.05,231.5,230.93,231.39,4932.0
2025-03-17 13:25:00,231.17,231.33,230.96,231.3,5745.0,231.17,231.33,230.96,231.3,5745.0
2025-03-17 13:30:00,231.36,232.01,231.31,231.84,3011.0,231.36,232.01,231.31,231.84,3011.0
2025-03-17 13:35:00,232.02,232.79,231.69,232.79,2654.0,232.02,232.79,231.69,232.79,2654.0
2025-03-17 13:40:00,232.55,232.98,232.54,232.93,5303.0,232.55,232.98,232.54,232.93,5303.0
2025-03-17 13:45:00,232.95,233.61,232.89,233.6,5759.0,232.95,233.61,232.89,233.6,5759.0
2025-03-17 13:50:00,233.58,233.8,233.48,233.48,1341.0,233.58,233.8,233.48,233.48,1341.0
2025-03-17 13:55:00,233.48,233.55,232.87,233.15,8602.0,233.48,233.55,232.87,233.15,8602.0
2025-03-17 14:00:00,232.84,233.69,232.84,233.37,8098.0,232.84,233.69,232.84,233.37,8098.0
2025-03-17 14:05:00,233.35,234.17,233.32,233.75,4801.0,233.35,234.17,233.32,233.75,4801.0
2025-03-17 14:10:00,233.87,233.87,233.24,233.51,7733.0,233.87,233.87,233.24,233.51,7733.0
2025-03-17 14:15:00,233.44,233.65,233.21,233.44,2741.0,233.44,233.65,233.21,233.44,2741.0
2025-03-17 14:20:00,233.68,234.12,233.55,233.75,3590.0,233.68,234.12,233.55,233.75,3590.0
2025-03-17 14:25:00,233.55,233.63,233.38,233.52,1821.0,233.55,233.63,233.38,233.52,1821.0
2025-03-17 14:30:00,233.52,234.49,233.46,234.41,6844.0,233.52,234.49,233.46,234.41,6844.0
2025-03-17 14:35:00,234.41,234.41,233.69,233.89,8115.0,234.41,234.41,233.69,233.89,8115.0
2025-03-17 14:40:00,233.75,234.25,233.74,234.25,4130.0,233.75,234.25,233.74,234.25,4130.0
2025-03-17 14:45:00,234.11,234.85,233.98,234.81,5541.0,234.11,234.85,233.98,234.81,5541.0
2025-03-17 14:50:00,234.53,234.78,234.34,234.65,5598.0,234.53,234.78,234.34,234.65,5598.0
2025-03-17 14:55:00,234.6,234.72,234.18,234.36,8229.0,234.6,234.72,234.18,234.36,8229.0
2025-03-17 15:00:00,234.32,234.32,234.01,234.09,7582.0,234.32,234.32,234.01,234.09,7582.0
2025-03-17 15:05:00,234.09,234.9,234.09,234.61,3332.0,234.09,234.9,234.09,234.61,3332.0
2025-03-17 15:10:00,234.61,234.7,234.44,234.54,5736.0,234.61,234.7,234.44,234.54,5736.0
2025-03-17 15:15:00,234.53,234.69,234.38,234.64,1000.0,234.53,234.69,234.38,234.64,1000.0
2025-03-17 15:20:00,234.88,235.0,234.66,234.74,4600.0,234.88,235.0,234.66,234.74,4600.0
2025-03-17 15:25:00,234.74,235.21,234.23,235.21,6702.0,234.74,235.21,234.23,235.21,6702.0
2025-03-17 15:30:00,235.15,235.49,234.98,235.08,6521.0,235.15,235.49,234.98,235.08,6521.0
2025-03-17 15:35:00,235.08,235.53,234.84,235.44,7562.0,235.08,235.53,234.84,235.44,7562.0
2025-03-17 15:40:00,235.38,237.03,235.33,235.81,24822.0,235.38,237.03,235.33,235.81,24822.0
2025-03-17 15:45:00,235.84,235.84,235.06,235.32,5783.0,235.84,235.84,235.06,235.32,5783.0
2025-03-17 15:50:00,234.9,235.11,234.49,235.06,34090.0,234.9,235.11,234.49,235.06,34090.0
2025-03-17 15:55:00,234.92,235.56,234.06,234.17,96425.0,234.92,235.56,234.06,234.17,96425.0
2025-03-18 09:30:00,232.36,232.91,229.9,230.56,7830.0,232.36,232.91,229.9,230.56,7830.0
2025-03-18 09:35:00,229.46,233.79,229.45,232.98,5424.0,229.46,233.79,229.45,232.98,5424.0
2025-03-18 09:40:00,232.97,233.81,232.96,233.51,3383.0,232.97,233.81,232.96,233.51,3383.0
2025-03-18 09:45:00,233.31,234.4,231.61,231.61,11419.0,233.31,234.4,231.61,231.61,11419.0
2025-03-18 09:50:00,231.79,232.17,230.75,231.84,10542.0,231.79,232.17,230.75,231.84,10542.0
2025-03-18 09:55:00,231.84,232.96,231.15,231.64,6657.0,231.84,232.96,231.15,231.64,6657.0
2025-03-18 10:00:00,231.69,232.88,231.47,231.69,6076.0,231.69,232.88,231.47,231.69,6076.0
2025-03-18 10:05:00,231.69,233.2,231.69,232.86,3100.0,231.69,233.2,231.69,232.86,3100.0
2025-03-18 10:10:00,232.86,232.86,231.34,231.81,6488.0,232.86,232.86,231.34,231.81,6488.0
2025-03-18 10:15:00,231.61,231.94,231.55,231.57,2200.0,231.61,231.94,231.55,231.57,2200.0
2025-03-18 10:20:00,232.1,232.83,231.85,232.49,4522.0,232.1,232.83,231.85,232.49,4522.0
2025-03-18 10:25:00,232.46,232.92,232.23,232.79,6809.0,232.46,232.92,232.23,232.79,6809.0
2025-03-18 10:30:00,232.56,233.23,232.27,232.27,11379.0,232.56,233.23,232.27,232.27,11379.0
2025-03-18 10:35:00,232.22,233.22,232.19,232.88,5309.0,232.22,233.22,232.19,232.88,5309.0
2025-03-18 10:40:00,232.96,233.67,232.44,232.67,6894.0,232.96,233.67,232.44,232.67,6894.0
2025-03-18 10:45:00,232.98,232.98,231.95,232.37,5134.0,232.98,232.98,231.95,232.37,5134.0
2025-03-18 10:50:00,232.31,232.83,232.3,232.73,809.0,232.31,232.83,232.3,232.73,809.0
2025-03-18 10:55:00,232.74,232.74,232.4,232.66,500.0,232.74,232.74,232.4,232.66,500.0
2025-03-18 11:00:00,232.26,232.66,231.45,231.45,2015.0,232.26,232.66,231.45,231.45,2015.0
2025-03-18 11:05:00,231.44,231.47,231.07,231.47,1949.0,231.44,231.47,231.07,231.47,1949.0
2025-03-18 11:10:00,231.52,232.18,231.5,232.18,1736.0,231.52,232.18,231.5,232.18,1736.0
2025-03-18 11:15:00,232.22,232.22,232.21,232.21,409.0,232.22,232.22,232.21,232.21,409.0
2025-03-18 11:20:00,232.65,232.65,231.7,232.07,1641.0,232.65,232.65,231.7,232.07,1641.0
2025-03-18 11:25:00,232.17,232.46,232.02,232.02,700.0,232.17,232.46,232.02,232.02,700.0
2025-03-18 11:30:00,231.87,232.49,231.78,232.34,2300.0,231.87,232.49,231.78,232.34,2300.0
2025-03-18 11:35:00,232.28,232.33,232.09,232.33,1500.0,232.28,232.33,232.09,232.33,1500.0
2025-03-18 11:40:00,232.63,232.74,232.49,232.5,1117.0,232.63,232.74,232.49,232.5,1117.0
2025-03-18 11:45:00,232.5,232.57,232.49,232.57,400.0,232.5,232.57,232.49,232.57,400.0
2025-03-18 11:50:00,232.24,232.39,231.77,231.84,4530.0,232.24,232.39,231.77,231.84,4530.0
2025-03-18 11:55:00,232.13,232.21,231.44,231.57,2676.0,232.13,232.21,231.44,231.57,2676.0
2025-03-18 12:00:00,231.48,232.1,231.47,232.03,1860.0,231.48,232.1,231.47,232.03,1860.0
2025-03-18 12:05:00,232.12,232.12,231.91,231.91,1051.0,232.12,232.12,231.91,231.91,1051.0
2025-03-18 12:10:00,231.99,232.48,231.95,232.48,1407.0,231.99,232.48,231.95,232.48,1407.0
2025-03-18 12:15:00,232.37,232.37,232.04,232.04,600.0,232.37,232.37,232.04,232.04,600.0
2025-03-18 12:20:00,232.25,232.87,232.25,232.87,1133.0,232.25,232.87,232.25,232.87,1133.0
2025-03-18 12:25:00,232.96,232.99,232.84,232.86,600.0,232.96,232.99,232.84,232.86,600.0
2025-03-18 12:30:00,233.26,233.35,233.16,233.27,1500.0,233.26,233.35,233.16,233.27,1500.0
2025-03-18 12:35:00,233.26,233.26,232.94,233.06,912.0,233.26,233.26,232.94,233.06,912.0
2025-03-18 12:40:00,233.05,233.05,232.6,232.67,1700.0,233.05,233.05,232.6,232.67,1700.0
2025-03-18 12:45:00,232.78,233.07,232.66,232.83,3140.0,232.78,233.07,232.66,232.83,3140.0
2025-03-18 12:50:00,232.81,232.93,232.52,232.93,2551.0,232.81,232.93,232.52,232.93,2551.0
2025-03-18 12:55:00,232.96,233.65,232.93,233.47,2501.0,232.96,233.65,232.93,233.47,2501.0
2025-03-18 13:00:00,233.47,233.52,233.36,233.52,700.0,233.47,233.52,233.36,233.52,700.0
2025-03-18 13:05:00,233.38,233.38,232.68,232.95,3500.0,233.38,233.38,232.68,232.95,3500.0
2025-03-18 13:10:00,232.99,233.37,232.98,233.37,796.0,232.99,233.37,232.98,233.37,796.0
2025-03-18 13:15:00,233.59,233.94,233.15,233.58,5636.0,233.59,233.94,233.15,233.58,5636.0
2025-03-18 13:20:00,233.85,235.12,233.85,235.12,4115.0,233.85,235.12,233.85,235.12,4115.0
2025-03-18 13:25:00,235.02,235.33,234.7,234.76,4282.0,235.02,235.33,234.7,234.76,4282.0
2025-03-18 13:30:00,234.81,235.79,234.81,235.26,3448.0,234.81,235.79,234.81,235.26,3448.0
2025-03-18 13:35:00,235.95,237.78,235.95,236.69,10552.0,235.95,237.78,235.95,236.69,10552.0
2025-03-18 13:40:00,236.5,236.5,235.66,235.96,1133.0,236.5,236.5,235.66,235.96,1133.0
2025-03-18 13:45:00,235.94,236.12,235.84,235.84,3748.0,235.94,236.12,235.84,235.84,3748.0
2025-03-18 13:50:00,235.98,236.57,235.6,236.57,4156.0,235.98,236.57,235.6,236.57,4156.0
2025-03-18 13:55:00,236.34,236.61,235.91,236.25,28261.0,236.34,236.61,235.91,236.25,28261.0
2025-03-18 14:00:00,236.34,236.35,235.58,235.82,24677.0,236.34,236.35,235.58,235.82,24677.0
2025-03-18 14:05:00,235.61,235.65,235.03,235.27,1768.0,235.61,235.65,235.03,235.27,1768.0
2025-03-18 14:10:00,235.08,235.27,234.43,234.73,5801.0,235.08,235.27,234.43,234.73,5801.0
2025-03-18 14:15:00,234.39,234.86,234.38,234.78,1436.0,234.39,234.86,234.38,234.78,1436.0
2025-03-18 14:20:00,234.48,235.19,234.46,235.08,2733.0,234.48,235.19,234.46,235.08,2733.0
2025-03-18 14:25:00,235.02,235.63,234.89,235.31,4904.0,235.02,235.63,234.89,235.31,4904.0
2025-03-18 14:30:00,235.33,236.55,235.33,236.18,3657.0,235.33,236.55,235.33,236.18,3657.0
2025-03-18 14:35:00,236.41,236.6,236.31,236.34,1441.0,236.41,236.6,236.31,236.34,1441.0
2025-03-18 14:40:00,236.29,236.55,235.59,235.76,5858.0,236.29,236.55,235.59,235.76,5858.0
2025-03-18 14:45:00,235.75,236.18,235.64,236.11,2516.0,235.75,236.18,235.64,236.11,2516.0
2025-03-18 14:50:00,236.25,236.28,235.96,236.27,4040.0,236.25,236.28,235.96,236.27,4040.0
2025-03-18 14:55:00,236.27,236.34,235.81,235.95,4880.0,236.27,236.34,235.81,235.95,4880.0
2025-03-18 15:00:00,235.78,235.96,235.49,235.96,1974.0,235.78,235.96,235.49,235.96,1974.0
2025-03-18 15:05:00,235.94,235.94,235.49,235.65,3359.0,235.94,235.94,235.49,235.65,3359.0
2025-03-18 15:10:00,235.58,235.93,235.55,235.9,4038.0,235.58,235.93,235.55,235.9,4038.0
2025-03-18 15:15:00,235.68,236.37,235.66,236.37,1918.0,235.68,236.37,235.66,236.37,1918.0
2025-03-18 15:20:00,236.42,236.71,236.19,236.65,2878.0,236.42,236.71,236.19,236.65,2878.0
2025-03-18 15:25:00,236.65,236.76,235.99,236.56,4156.0,236.65,236.76,235.99,236.56,4156.0
2025-03-18 15:30:00,236.45,236.65,236.1,236.1,4617.0,236.45,236.65,236.1,236.1,4617.0
2025-03-18 15:35:00,236.1,236.1,235.59,235.71,6434.0,236.1,236.1,235.59,235.71,6434.0
2025-03-18 15:40:00,235.69,235.85,234.91,234.91,7215.0,235.69,235.85,234.91,234.91,7215.0
2025-03-18 15:45:00,234.87,234.99,234.37,234.91,7219.0,234.87,234.99,234.37,234.91,7219.0
2025-03-18 15:50:00,235.12,235.89,234.52,234.52,19777.0,235.12,235.89,234.52,234.52,19777.0
2025-03-18 15:55:00,234.72,234.72,233.57,234.07,64648.0,234.72,234.72,233.57,234.07,64648.0
2025-03-19 09:30:00,234.38,237.74,234.38,237.74,6646.0,234.38,237.74,234.38,237.74,6646.0
2025-03-19 09:35:00,237.86,239.07,236.45,237.79,11766.0,237.86,239.07,236.45,237.79,11766.0
2025-03-19 09:40:00,238.21,239.0,238.17,238.46,7329.0,238.21,239.0,238.17,238.46,7329.0
2025-03-19 09:45:00,238.74,239.69,238.48,239.68,4141.0,238.74,239.69,238.48,239.68,4141.0
2025-03-19 09:50:00,240.11,240.18,238.25,238.31,9498.0,240.11,240.18,238.25,238.31,9498.0
2025-03-19 09:55:00,238.57,241.72,238.27,241.18,23136.0,238.57,241.72,238.27,241.18,23136.0
2025-03-19 10:00:00,241.63,243.13,240.96,242.44,15952.0,241.63,243.13,240.96,242.44,15952.0
2025-03-19 10:05:00,241.72,243.26,241.65,243.26,8298.0,241.72,243.26,241.65,243.26,8298.0
2025-03-19 10:10:00,243.35,243.6,242.5,242.51,13376.0,243.35,243.6,242.5,242.51,13376.0
2025-03-19 10:15:00,242.54,243.81,242.54,243.72,14778.0,242.54,243.81,242.54,243.72,14778.0
2025-03-19 10:20:00,243.73,243.94,242.79,243.8,6051.0,243.73,243.94,242.79,243.8,6051.0
2025-03-19 10:25:00,243.49,244.21,243.45,244.05,6213.0,243.49,244.21,243.45,244.05,6213.0
2025-03-19 10:30:00,243.75,244.16,243.75,244.0,8431.0,243.75,244.16,243.75,244.0,8431.0
2025-03-19 10:35:00,244.15,244.16,243.56,243.84,4893.0,244.15,244.16,243.56,243.84,4893.0
2025-03-19 10:40:00,243.84,243.86,242.96,243.27,7019.0,243.84,243.86,242.96,243.27,7019.0
2025-03-19 10:45:00,243.26,243.28,243.01,243.15,1206.0,243.26,243.28,243.01,243.15,1206.0
2025-03-19 10:50:00,243.15,243.15,242.28,242.28,3316.0,243.15,243.15,242.28,242.28,3316.0
2025-03-19 10:55:00,242.27,242.46,241.76,242.02,5363.0,242.27,242.46,241.76,242.02,5363.0
2025-03-19 11:00:00,242.1,242.59,242.01,242.36,1581.0,242.1,242.59,242.01,242.36,1581.0
2025-03-19 11:05:00,242.04,242.8,242.02,242.4,1871.0,242.04,242.8,242.02,242.4,1871.0
2025-03-19 11:10:00,242.35,242.39,241.73,241.91,4560.0,242.35,242.39,241.73,241.91,4560.0
2025-03-19 11:15:00,241.91,242.15,241.61,242.04,7136.0,241.91,242.15,241.61,242.04,7136.0
2025-03-19 11:20:00,242.21,242.74,242.2,242.73,1999.0,242.21,242.74,242.2,242.73,1999.0
2025-03-19 11:25:00,242.8,242.94,242.38,242.72,4598.0,242.8,242.94,242.38,242.72,4598.0
2025-03-19 11:30:00,242.64,242.73,242.46,242.5,910.0,242.64,242.73,242.46,242.5,910.0
2025-03-19 11:35:00,242.71,243.68,242.71,243.28,4579.0,242.71,243.68,242.71,243.28,4579.0
2025-03-19 11:40:00,243.0,243.21,242.95,243.21,1100.0,243.0,243.21,242.95,243.21,1100.0
2025-03-19 11:45:00,243.2,243.71,242.98,243.7,4219.0,243.2,243.71,242.98,243.7,4219.0
2025-03-19 11:50:00,243.58,244.38,243.58,244.26,2286.0,243.58,244.38,243.58,244.26,2286.0
2025-03-19 11:55:00,244.26,244.26,243.57,243.99,8241.0,244.26,244.26,243.57,243.99,8241.0
2025-03-19 12:00:00,243.87,243.87,243.36,243.77,3636.0,243.87,243.87,243.36,243.77,3636.0
2025-03-19 12:05:00,243.3,244.43,243.29,244.3,6972.0,243.3,244.43,243.29,244.3,6972.0
2025-03-19 12:10:00,244.04,244.34,244.03,244.34,1200.0,244.04,244.34,244.03,244.34,1200.0
2025-03-19 12:15:00,244.34,244.34,243.73,243.85,6207.0,244.34,244.34,243.73,243.85,6207.0
2025-03-19 12:20:00,243.86,243.87,243.82,243.83,925.0,243.86,243.87,243.82,243.83,925.0
2025-03-19 12:25:00,243.83,244.07,243.74,244.07,1382.0,243.83,244.07,243.74,244.07,1382.0
2025-03-19 12:30:00,244.12,244.34,243.51,243.53,4068.0,244.12,244.34,243.51,243.53,4068.0
2025-03-19 12:35:00,243.65,244.13,243.65,244.13,3241.0,243.65,244.13,243.65,244.13,3241.0
2025-03-19 12:40:00,243.95,244.42,243.71,244.42,2618.0,243.95,244.42,243.71,244.42,2618.0
2025-03-19 12:45:00,244.46,244.46,244.16,244.16,504.0,244.46,244.46,244.16,244.16,504.0
2025-03-19 12:50:00,244.16,244.5,243.57,244.5,11363.0,244.16,244.5,243.57,244.5,11363.0
2025-03-19 12:55:00,244.34,244.34,243.93,244.26,2566.0,244.34,244.34,243.93,244.26,2566.0
2025-03-19 13:00:00,243.79,243.79,243.41,243.61,700.0,243.79,243.79,243.41,243.61,700.0
2025-03-19 13:05:00,243.77,244.01,243.46,243.89,2903.0,243.77,244.01,243.46,243.89,2903.0
2025-03-19 13:10:00,243.89,244.05,243.27,243.36,3283.0,243.89,244.05,243.27,243.36,3283.0
2025-03-19 13:15:00,243.11,243.19,242.79,242.94,6238.0,243.11,243.19,242.79,242.94,6238.0
2025-03-19 13:20:00,242.79,242.94,242.57,242.57,1648.0,242.79,242.94,242.57,242.57,1648.0
2025-03-19 13:25:00,242.49,243.26,242.45,243.01,4436.0,242.49,243.26,242.45,243.01,4436.0
2025-03-19 13:30:00,243.18,243.32,243.18,243.31,300.0,243.18,243.32,243.18,243.31,300.0
2025-03-19 13:35:00,243.41,243.83,243.41,243.54,3574.0,243.41,243.83,243.41,243.54,3574.0
2025-03-19 13:40:00,243.54,243.6,243.03,243.03,2424.0,243.54,243.6,243.03,243.03,2424.0
2025-03-19 13:45:00,243.02,243.87,242.92,243.61,4510.0,243.02,243.87,242.92,243.61,4510.0
2025-03-19 13:50:00,243.87,244.51,243.87,244.51,2831.0,243.87,244.51,243.87,244.51,2831.0
2025-03-19 13:55:00,244.53,244.53,244.04,244.04,3291.0,244.53,244.53,244.04,244.04,3291.0
2025-03-19 14:00:00,243.45,244.56,243.29,244.2,7644.0,243.45,244.56,243.29,244.2,7644.0
2025-03-19 14:05:00,243.92,244.55,243.66,244.55,4308.0,243.92,244.55,243.66,244.55,4308.0
2025-03-19 14:10:00,244.84,245.46,244.79,245.22,4141.0,244.84,245.46,244.79,245.22,4141.0
2025-03-19 14:15:00,245.47,245.53,244.39,244.59,3277.0,245.47,245.53,244.39,244.59,3277.0
2025-03-19 14:20:00,244.58,245.06,244.57,244.65,4500.0,244.58,245.06,244.57,244.65,4500.0
2025-03-19 14:25:00,244.6,244.74,244.21,244.42,2449.0,244.6,244.74,244.21,244.42,2449.0
2025-03-19 14:30:00,244.33,245.65,244.33,245.49,3802.0,244.33,245.65,244.33,245.49,3802.0
2025-03-19 14:35:00,245.76,246.11,244.53,244.97,10016.0,245.76,246.11,244.53,244.97,10016.0
2025-03-19 14:40:00,245.01,246.34,244.54,246.19,3437.0,245.01,246.34,244.54,246.19,3437.0
2025-03-19 14:45:00,246.27,246.27,245.37,245.77,3330.0,246.27,246.27,245.37,245.77,3330.0
2025-03-19 14:50:00,245.4,246.96,245.4,246.72,5331.0,245.4,246.96,245.4,246.72,5331.0
2025-03-19 14:55:00,246.66,247.19,246.56,246.93,4808.0,246.66,247.19,246.56,246.93,4808.0
2025-03-19 15:00:00,247.0,247.02,246.43,246.95,5806.0,247.0,247.02,246.43,246.95,5806.0
2025-03-19 15:05:00,246.92,247.59,246.6,247.59,4759.0,246.92,247.59,246.6,247.59,4759.0
2025-03-19 15:10:00,247.54,247.86,246.8,247.09,7653.0,247.54,247.86,246.8,247.09,7653.0
2025-03-19 15:15:00,247.09,247.38,246.85,247.1,6012.0,247.09,247.38,246.85,247.1,6012.0
2025-03-19 15:20:00,247.0,247.0,245.81,245.93,4659.0,247.0,247.0,245.81,245.93,4659.0
2025-03-19 15:25:00,245.93,245.99,245.02,245.38,3984.0,245.93,245.99,245.02,245.38,3984.0
2025-03-19 15:30:00,245.36,246.67,245.35,245.9,8145.0,245.36,246.67,245.35,245.9,8145.0
2025-03-19 15:35:00,245.9,246.71,245.52,246.41,10043.0,245.9,246.71,245.52,246.41,10043.0
2025-03-19 15:40:00,246.41,247.1,246.33,247.01,5835.0,246.41,247.1,246.33,247.01,5835.0
2025-03-19 15:45:00,247.01,247.01,246.12,246.21,12289.0,247.01,247.01,246.12,246.21,12289.0
2025-03-19 15:50:00,246.06,246.19,245.35,245.92,22028.0,246.06,246.19,245.35,245.92,22028.0
2025-03-19 15:55:00,245.67,245.93,244.47,244.48,76703.0,245.67,245.93,244.47,244.48,76703.0
2025-03-20 09:30:00,242.74,245.91,242.74,245.91,12440.0,242.74,245.91,242.74,245.91,12440.0
2025-03-20 09:35:00,243.88,245.9,243.88,245.75,2348.0,243.88,245.9,243.88,245.75,2348.0
2025-03-20 09:40:00,244.85,246.87,244.46,244.47,6385.0,244.85,246.87,244.46,244.47,6385.0
2025-03-20 09:45:00,244.65,244.7,243.98,244.39,1484.0,244.65,244.7,243.98,244.39,1484.0
2025-03-20 09:50:00,244.72,244.72,242.91,243.4,21968.0,244.72,244.72,242.91,243.4,21968.0
2025-03-20 09:55:00,243.59,244.23,243.44,243.94,6641.0,243.59,244.23,243.44,243.94,6641.0
2025-03-20 10:00:00,244.26,245.85,244.25,245.04,20782.0,244.26,245.85,244.25,245.04,20782.0
2025-03-20 10:05:00,244.32,245.25,243.69,245.25,7646.0,244.32,245.25,243.69,245.25,7646.0
2025-03-20 10:10:00,245.21,245.22,243.66,243.66,4190.0,245.21,245.22,243.66,243.66,4190.0
2025-03-20 10:15:00,243.65,244.49,243.29,244.15,2634.0,243.65,244.49,243.29,244.15,2634.0
2025-03-20 10:20:00,244.44,244.55,244.05,244.55,3169.0,244.44,244.55,244.05,244.55,3169.0
2025-03-20 10:25:00,244.85,245.45,244.85,245.12,39235.0,244.85,245.45,244.85,245.12,39235.0
2025-03-20 10:30:00,244.89,245.07,243.44,244.06,8391.0,244.89,245.07,243.44,244.06,8391.0
2025-03-20 10:35:00,243.85,245.13,243.85,244.72,7051.0,243.85,245.13,243.85,244.72,7051.0
2025-03-20 10:40:00,244.72,246.08,244.72,245.52,8510.0,244.72,246.08,244.72,245.52,8510.0
2025-03-20 10:45:00,245.52,245.86,245.17,245.54,4102.0,245.52,245.86,245.17,245.54,4102.0
2025-03-20 10:50:00,245.68,245.69,244.76,244.79,8705.0,245.68,245.69,244.76,244.79,8705.0
2025-03-20 10:55:00,244.79,245.07,243.92,243.92,7105.0,244.79,245.07,243.92,243.92,7105.0
2025-03-20 11:00:00,243.97,243.97,243.29,243.29,2733.0,243.97,243.97,243.29,243.29,2733.0
2025-03-20 11:05:00,243.28,243.28,242.61,242.78,3768.0,243.28,243.28,242.61,242.78,3768.0
2025-03-20 11:10:00,242.95,242.95,242.19,242.7,10219.0,242.95,242.95,242.19,242.7,10219.0
2025-03-20 11:15:00,242.69,243.23,242.38,242.38,7632.0,242.69,243.23,242.38,242.38,7632.0
2025-03-20 11:20:00,242.37,243.29,242.37,243.0,3765.0,242.37,243.29,242.37,243.0,3765.0
2025-03-20 11:25:00,243.05,243.36,243.05,243.17,2127.0,243.05,243.36,243.05,243.17,2127.0
2025-03-20 11:30:00,243.19,243.46,242.75,242.87,5497.0,243.19,243.46,242.75,242.87,5497.0
2025-03-20 11:35:00,243.02,243.58,243.02,243.14,3867.0,243.02,243.58,243.02,243.14,3867.0
2025-03-20 11:40:00,243.44,243.99,243.44,243.71,2300.0,243.44,243.99,243.44,243.71,2300.0
2025-03-20 11:45:00,243.84,244.03,243.82,243.92,2210.0,243.84,244.03,243.82,243.92,2210.0
2025-03-20 11:50:00,243.85,243.95,243.69,243.8,2400.0,243.85,243.95,243.69,243.8,2400.0
2025-03-20 11:55:00,243.61,243.67,242.81,243.42,5437.0,243.61,243.67,242.81,243.42,5437.0
2025-03-20 12:00:00,243.27,243.79,243.0,243.13,5621.0,243.27,243.79,243.0,243.13,5621.0
2025-03-20 12:05:00,242.98,243.74,242.39,243.43,10458.0,242.98,243.74,242.39,243.43,10458.0
2025-03-20 12:10:00,243.43,243.43,242.82,243.06,1831.0,243.43,243.43,242.82,243.06,1831.0
2025-03-20 12:15:00,242.82,242.82,242.44,242.71,2236.0,242.82,242.82,242.44,242.71,2236.0
2025-03-20 12:20:00,242.49,242.49,242.0,242.39,1388.0,242.49,242.49,242.0,242.39,1388.0
2025-03-20 12:25:00,242.0,242.5,241.55,241.55,3391.0,242.0,242.5,241.55,241.55,3391.0
2025-03-20 12:30:00,242.13,242.26,241.69,242.12,2423.0,242.13,242.26,241.69,242.12,2423.0
2025-03-20 12:35:00,242.22,243.09,242.22,242.99,723.0,242.22,243.09,242.22,242.99,723.0
2025-03-20 12:40:00,243.2,243.2,242.57,242.57,1572.0,243.2,243.2,242.57,242.57,1572.0
2025-03-20 12:45:00,242.63,242.63,242.32,242.32,801.0,242.63,242.63,242.32,242.32,801.0
2025-03-20 12:50:00,242.44,242.85,242.44,242.85,841.0,242.44,242.85,242.44,242.85,841.0
2025-03-20 12:55:00,242.7,242.7,242.06,242.06,1572.0,242.7,242.7,242.06,242.06,1572.0
2025-03-20 13:00:00,242.06,242.06,241.66,241.67,544.0,242.06,242.06,241.66,241.67,544.0
2025-03-20 13:05:00,241.67,242.08,241.52,241.97,1686.0,241.67,242.08,241.52,241.97,1686.0
2025-03-20 13:10:00,241.97,242.42,241.97,242.27,2875.0,241.97,242.42,241.97,242.27,2875.0
2025-03-20 13:15:00,242.23,242.23,241.87,242.0,3014.0,242.23,242.23,241.87,242.0,3014.0
2025-03-20 13:20:00,242.0,242.43,241.89,241.9,3682.0,242.0,242.43,241.89,241.9,3682.0
2025-03-20 13:25:00,241.78,241.85,241.1,241.11,5276.0,241.78,241.85,241.1,241.11,5276.0
2025-03-20 13:30:00,241.52,242.03,241.3,241.64,1964.0,241.52,242.03,241.3,241.64,1964.0
2025-03-20 13:35:00,242.02,242.03,241.23,241.58,6039.0,242.02,242.03,241.23,241.58,6039.0
2025-03-20 13:40:00,241.58,241.69,241.11,241.37,2473.0,241.58,241.69,241.11,241.37,2473.0
2025-03-20 13:45:00,241.74,241.95,241.4,241.4,5222.0,241.74,241.95,241.4,241.4,5222.0
2025-03-20 13:50:00,241.67,241.74,241.37,241.59,2343.0,241.67,241.74,241.37,241.59,2343.0
2025-03-20 13:55:00,241.59,241.72,241.3,241.72,2086.0,241.59,241.72,241.3,241.72,2086.0
2025-03-20 14:00:00,241.53,241.54,241.0,241.48,2734.0,241.53,241.54,241.0,241.48,2734.0
2025-03-20 14:05:00,241.21,241.55,241.2,241.26,1648.0,241.21,241.55,241.2,241.26,1648.0
2025-03-20 14:10:00,241.31,241.37,241.0,241.1,2200.0,241.31,241.37,241.0,241.1,2200.0
2025-03-20 14:15:00,241.14,241.35,240.69,241.34,2890.0,241.14,241.35,240.69,241.34,2890.0
2025-03-20 14:20:00,240.87,240.93,240.41,240.7,2493.0,240.87,240.93,240.41,240.7,2493.0
2025-03-20 14:25:00,240.44,240.89,240.32,240.32,2602.0,240.44,240.89,240.32,240.32,2602.0
2025-03-20 14:30:00,240.33,240.68,239.99,240.51,5501.0,240.33,240.68,239.99,240.51,5501.0
2025-03-20 14:35:00,240.78,241.06,240.78,241.01,4083.0,240.78,241.06,240.78,241.01,4083.0
2025-03-20 14:40:00,240.8,240.8,240.28,240.28,1034.0,240.8,240.8,240.28,240.28,1034.0
2025-03-20 14:45:00,240.31,240.42,239.89,240.31,15148.0,240.31,240.42,239.89,240.31,15148.0
2025-03-20 14:50:00,240.31,241.08,240.3,240.94,6370.0,240.31,241.08,240.3,240.94,6370.0
2025-03-20 14:55:00,240.74,240.74,239.84,239.96,4761.0,240.74,240.74,239.84,239.96,4761.0
2025-03-20 15:00:00,239.84,240.27,239.84,239.99,3820.0,239.84,240.27,239.84,239.99,3820.0
2025-03-20 15:05:00,239.98,240.2,239.44,239.45,2620.0,239.98,240.2,239.44,239.45,2620.0
2025-03-20 15:10:00,239.44,239.7,239.22,239.22,4668.0,239.44,239.7,239.22,239.22,4668.0
2025-03-20 15:15:00,239.49,239.77,239.44,239.44,7501.0,239.49,239.77,239.44,239.44,7501.0
2025-03-20 15:20:00,239.6,240.06,239.07,239.18,11078.0,239.6,240.06,239.07,239.18,11078.0
2025-03-20 15:25:00,239.05,239.11,238.72,238.99,6746.0,239.05,239.11,238.72,238.99,6746.0
2025-03-20 15:30:00,238.91,239.44,238.73,239.31,9813.0,238.91,239.44,238.73,239.31,9813.0
2025-03-20 15:35:00,239.03,239.38,237.75,237.75,11909.0,239.03,239.38,237.75,237.75,11909.0
2025-03-20 15:40:00,237.98,238.0,237.1,237.19,28292.0,237.98,238.0,237.1,237.19,28292.0
2025-03-20 15:45:00,237.19,237.79,236.84,237.0,33817.0,237.19,237.79,236.84,237.0,33817.0
2025-03-20 15:50:00,236.79,237.0,236.21,236.63,18647.0,236.79,237.0,236.21,236.63,18647.0
2025-03-20 15:55:00,236.74,237.02,236.37,236.57,82330.0,236.74,237.02,236.37,236.57,82330.0
2025-03-21 09:30:00,232.47,236.67,228.49,231.02,64116.0,232.47,236.67,228.49,231.02,64116.0
2025-03-21 09:35:00,230.56,231.38,228.04,228.65,19551.0,230.56,231.38,228.04,228.65,19551.0
2025-03-21 09:40:00,228.54,232.37,228.33,232.37,12457.0,228.54,232.37,228.33,232.37,12457.0
2025-03-21 09:45:00,231.22,231.22,229.27,230.62,5050.0,231.22,231.22,229.27,230.62,5050.0
2025-03-21 09:50:00,229.96,230.66,229.82,230.62,4182.0,229.96,230.66,229.82,230.62,4182.0
2025-03-21 09:55:00,230.62,231.5,230.62,231.04,4002.0,230.62,231.5,230.62,231.04,4002.0
2025-03-21 10:00:00,230.66,232.11,230.36,232.11,15306.0,230.66,232.11,230.36,232.11,15306.0
2025-03-21 10:05:00,231.88,232.5,231.35,231.47,3179.0,231.88,232.5,231.35,231.47,3179.0
2025-03-21 10:10:00,230.62,231.44,230.62,231.44,3741.0,230.62,231.44,230.62,231.44,3741.0
2025-03-21 10:15:00,231.3,231.48,231.3,231.48,1284.0,231.3,231.48,231.3,231.48,1284.0
2025-03-21 10:20:00,231.48,232.37,230.62,232.19,9385.0,231.48,232.37,230.62,232.19,9385.0
2025-03-21 10:25:00,232.08,232.92,231.78,232.12,6904.0,232.08,232.92,231.78,232.12,6904.0
2025-03-21 10:30:00,231.96,232.57,231.76,232.12,7771.0,231.96,232.57,231.76,232.12,7771.0
2025-03-21 10:35:00,232.31,232.37,231.52,231.81,4058.0,232.31,232.37,231.52,231.81,4058.0
2025-03-21 10:40:00,231.84,232.55,231.73,232.29,9919.0,231.84,232.55,231.73,232.29,9919.0
2025-03-21 10:45:00,231.71,232.18,231.49,232.02,4765.0,231.71,232.18,231.49,232.02,4765.0
2025-03-21 10:50:00,232.02,232.68,231.89,232.59,9698.0,232.02,232.68,231.89,232.59,9698.0
2025-03-21 10:55:00,232.73,233.96,232.68,233.77,6404.0,232.73,233.96,232.68,233.77,6404.0
2025-03-21 11:00:00,234.11,234.69,233.67,233.81,5039.0,234.11,234.69,233.67,233.81,5039.0
2025-03-21 11:05:00,234.04,234.21,233.94,234.18,1500.0,234.04,234.21,233.94,234.18,1500.0
2025-03-21 11:10:00,234.03,234.06,233.26,233.61,5594.0,234.03,234.06,233.26,233.61,5594.0
2025-03-21 11:15:00,233.63,234.0,233.3,233.3,1358.0,233.63,234.0,233.3,233.3,1358.0
2025-03-21 11:20:00,232.95,233.21,232.95,233.18,766.0,232.95,233.21,232.95,233.18,766.0
2025-03-21 11:25:00,233.2,233.76,233.18,233.73,4772.0,233.2,233.76,233.18,233.73,4772.0
2025-03-21 11:30:00,233.79,234.13,233.79,234.13,1872.0,233.79,234.13,233.79,234.13,1872.0
2025-03-21 11:35:00,234.09,234.45,234.07,234.09,1940.0,234.09,234.45,234.07,234.09,1940.0
2025-03-21 11:40:00,234.34,234.89,234.06,234.38,3430.0,234.34,234.89,234.06,234.38,3430.0
2025-03-21 11:45:00,234.41,234.9,234.4,234.68,2482.0,234.41,234.9,234.4,234.68,2482.0
2025-03-21 11:50:00,234.58,234.87,234.3,234.66,4900.0,234.58,234.87,234.3,234.66,4900.0
2025-03-21 11:55:00,234.83,235.26,234.83,234.98,8112.0,234.83,235.26,234.83,234.98,8112.0
2025-03-21 12:00:00,235.08,235.67,235.03,235.28,2967.0,235.08,235.67,235.03,235.28,2967.0
2025-03-21 12:05:00,235.14,235.64,235.06,235.42,1939.0,235.14,235.64,235.06,235.42,1939.0
2025-03-21 12:10:00,235.7,236.53,235.7,236.41,3229.0,235.7,236.53,235.7,236.41,3229.0
2025-03-21 12:15:00,236.21,236.5,236.21,236.35,1420.0,236.21,236.5,236.21,236.35,1420.0
2025-03-21 12:20:00,236.31,236.63,236.27,236.63,1505.0,236.31,236.63,236.27,236.63,1505.0
2025-03-21 12:25:00,236.49,236.71,235.97,236.05,1611.0,236.49,236.71,235.97,236.05,1611.0
2025-03-21 12:30:00,236.09,236.16,235.81,235.81,1400.0,236.09,236.16,235.81,235.81,1400.0
2025-03-21 12:35:00,235.5,235.5,234.96,235.12,1183.0,235.5,235.5,234.96,235.12,1183.0
2025-03-21 12:40:00,235.38,235.56,235.28,235.29,1861.0,235.38,235.56,235.28,235.29,1861.0
2025-03-21 12:45:00,235.51,236.1,235.51,236.0,2503.0,235.51,236.1,235.51,236.0,2503.0
2025-03-21 12:50:00,235.85,236.33,235.79,235.97,4126.0,235.85,236.33,235.79,235.97,4126.0
2025-03-21 12:55:00,236.29,236.94,236.22,236.82,2558.0,236.29,236.94,236.22,236.82,2558.0
2025-03-21 13:00:00,236.49,236.49,235.93,235.95,3604.0,236.49,236.49,235.93,235.95,3604.0
2025-03-21 13:05:00,236.22,236.23,236.14,236.18,850.0,236.22,236.23,236.14,236.18,850.0
2025-03-21 13:10:00,236.38,236.38,236.31,236.38,500.0,236.38,236.38,236.31,236.38,500.0
2025-03-21 13:15:00,236.16,236.16,235.76,235.85,3609.0,236.16,236.16,235.76,235.85,3609.0
2025-03-21 13:20:00,235.97,236.35,235.96,236.25,2133.0,235.97,236.35,235.96,236.25,2133.0
2025-03-21 13:25:00,236.02,236.19,235.62,235.9,1780.0,236.02,236.19,235.62,235.9,1780.0
2025-03-21 13:30:00,235.45,235.57,235.35,235.53,6536.0,235.45,235.57,235.35,235.53,6536.0
2025-03-21 13:35:00,235.53,235.83,235.53,235.81,1412.0,235.53,235.83,235.53,235.81,1412.0
2025-03-21 13:40:00,235.72,235.81,235.55,235.81,900.0,235.72,235.81,235.55,235.81,900.0
2025-03-21 13:45:00,235.84,235.97,235.67,235.84,3098.0,235.84,235.97,235.67,235.84,3098.0
2025-03-21 13:50:00,235.8,236.2,235.79,236.2,3900.0,235.8,236.2,235.79,236.2,3900.0
2025-03-21 13:55:00,235.99,236.06,234.72,234.72,5174.0,235.99,236.06,234.72,234.72,5174.0
2025-03-21 14:00:00,235.04,235.62,235.04,235.23,3989.0,235.04,235.62,235.04,235.23,3989.0
2025-03-21 14:05:00,235.34,235.34,234.42,234.58,2928.0,235.34,235.34,234.42,234.58,2928.0
2025-03-21 14:10:00,234.56,234.56,234.1,234.44,5360.0,234.56,234.56,234.1,234.44,5360.0
2025-03-21 14:15:00,234.38,234.68,234.32,234.55,5502.0,234.38,234.68,234.32,234.55,5502.0
2025-03-21 14:20:00,234.61,234.68,234.08,234.11,3045.0,234.61,234.68,234.08,234.11,3045.0
2025-03-21 14:25:00,234.02,234.33,233.99,234.33,4951.0,234.02,234.33,233.99,234.33,4951.0
2025-03-21 14:30:00,234.29,234.7,234.29,234.4,4524.0,234.29,234.7,234.29,234.4,4524.0
2025-03-21 14:35:00,234.33,234.96,234.31,234.55,9023.0,234.33,234.96,234.31,234.55,9023.0
2025-03-21 14:40:00,234.68,235.34,234.6,235.13,6420.0,234.68,235.34,234.6,235.13,6420.0
2025-03-21 14:45:00,235.08,235.23,234.46,235.23,7460.0,235.08,235.23,234.46,235.23,7460.0
2025-03-21 14:50:00,235.22,235.26,234.78,235.22,2800.0,235.22,235.26,234.78,235.22,2800.0
2025-03-21 14:55:00,235.34,235.8,235.22,235.59,4837.0,235.34,235.8,235.22,235.59,4837.0
2025-03-21 15:00:00,235.41,235.63,235.21,235.56,2752.0,235.41,235.63,235.21,235.56,2752.0
2025-03-21 15:05:00,235.64,235.7,234.88,235.04,3045.0,235.64,235.7,234.88,235.04,3045.0
2025-03-21 15:10:00,235.0,235.0,234.32,234.64,3342.0,235.0,235.0,234.32,234.64,3342.0
2025-03-21 15:15:00,234.64,235.03,234.56,234.92,5737.0,234.64,235.03,234.56,234.92,5737.0
2025-03-21 15:20:00,234.79,235.32,234.58,235.32,5731.0,234.79,235.32,234.58,235.32,5731.0
2025-03-21 15:25:00,235.17,235.17,234.29,234.49,11004.0,235.17,235.17,234.29,234.49,11004.0
2025-03-21 15:30:00,234.55,235.2,234.11,235.2,7905.0,234.55,235.2,234.11,235.2,7905.0
2025-03-21 15:35:00,235.07,235.07,234.53,234.95,7611.0,235.07,235.07,234.53,234.95,7611.0
2025-03-21 15:40:00,234.62,234.62,233.72,234.2,8604.0,234.62,234.62,233.72,234.2,8604.0
2025-03-21 15:45:00,234.08,234.28,233.72,234.0,20501.0,234.08,234.28,233.72,234.0,20501.0
2025-03-21 15:50:00,234.19,234.58,233.72,233.82,30459.0,234.19,234.58,233.72,233.82,30459.0
2025-03-21 15:55:00,233.81,234.42,233.72,233.96,150307.0,233.81,234.42,233.72,233.96,150307.0
2025-03-24 09:30:00,238.13,242.17,237.65,241.67,8995.0,238.13,242.17,237.65,241.67,8995.0
2025-03-24 09:35:00,241.83,245.18,241.21,244.62,14244.0,241.83,245.18,241.21,244.62,14244.0
2025-03-24 09:40:00,244.62,245.84,244.37,245.12,10206.0,244.62,245.84,244.37,245.12,10206.0
2025-03-24 09:45:00,245.44,246.8,244.4,246.37,19139.0,245.44,246.8,244.4,246.37,19139.0
2025-03-24 09:50:00,246.53,247.41,246.17,246.96,16469.0,246.53,247.41,246.17,246.96,16469.0
2025-03-24 09:55:00,247.13,247.34,246.01,246.33,4585.0,247.13,247.34,246.01,246.33,4585.0
2025-03-24 10:00:00,246.33,247.8,246.32,247.62,11513.0,246.33,247.8,246.32,247.62,11513.0
2025-03-24 10:05:00,247.8,247.8,246.12,246.12,14458.0,247.8,247.8,246.12,246.12,14458.0
2025-03-24 10:10:00,246.28,246.94,245.39,246.76,15936.0,246.28,246.94,245.39,246.76,15936.0
2025-03-24 10:15:00,246.68,247.18,245.74,247.04,7077.0,246.68,247.18,245.74,247.04,7077.0
2025-03-24 10:20:00,246.58,247.61,246.48,246.67,4441.0,246.58,247.61,246.48,246.67,4441.0
2025-03-24 10:25:00,246.88,246.88,246.29,246.56,7884.0,246.88,246.88,246.29,246.56,7884.0
2025-03-24 10:30:00,246.38,246.79,245.99,246.3,4531.0,246.38,246.79,245.99,246.3,4531.0
2025-03-24 10:35:00,246.4,246.44,244.65,245.04,7068.0,246.4,246.44,244.65,245.04,7068.0
2025-03-24 10:40:00,245.15,245.15,244.63,244.8,5761.0,245.15,245.15,244.63,244.8,5761.0
2025-03-24 10:45:00,245.09,245.21,244.91,245.08,706.0,245.09,245.21,244.91,245.08,706.0
2025-03-24 10:50:00,245.24,245.42,245.08,245.25,3057.0,245.24,245.42,245.08,245.25,3057.0
2025-03-24 10:55:00,245.25,246.33,245.25,246.33,2444.0,245.25,246.33,245.25,246.33,2444.0
2025-03-24 11:00:00,246.56,246.56,245.85,245.85,4515.0,246.56,246.56,245.85,245.85,4515.0
2025-03-24 11:05:00,245.9,246.87,245.89,246.26,3441.0,245.9,246.87,245.89,246.26,3441.0
2025-03-24 11:10:00,245.84,245.94,245.5,245.57,4246.0,245.84,245.94,245.5,245.57,4246.0
2025-03-24 11:15:00,245.79,246.07,245.7,246.0,1360.0,245.79,246.07,245.7,246.0,1360.0
2025-03-24 11:20:00,246.03,246.43,245.96,246.37,3445.0,246.03,246.43,245.96,246.37,3445.0
2025-03-24 11:25:00,246.2,246.2,245.69,246.05,2321.0,246.2,246.2,245.69,246.05,2321.0
2025-03-24 11:30:00,246.16,246.16,245.84,245.84,1200.0,246.16,246.16,245.84,245.84,1200.0
2025-03-24 11:35:00,245.96,246.35,245.95,246.04,1974.0,245.96,246.35,245.95,246.04,1974.0
2025-03-24 11:40:00,246.33,246.59,246.03,246.46,2865.0,246.33,246.59,246.03,246.46,2865.0
2025-03-24 11:45:00,246.46,247.4,246.46,247.16,29831.0,246.46,247.4,246.46,247.16,29831.0
2025-03-24 11:50:00,247.14,247.35,246.86,247.15,2339.0,247.14,247.35,246.86,247.15,2339.0
2025-03-24 11:55:00,247.35,247.35,247.24,247.27,400.0,247.35,247.35,247.24,247.27,400.0
2025-03-24 12:00:00,247.26,247.73,247.17,247.38,2737.0,247.26,247.73,247.17,247.38,2737.0
2025-03-24 12:05:00,247.47,247.67,247.39,247.49,2706.0,247.47,247.67,247.39,247.49,2706.0
2025-03-24 12:10:00,247.49,247.78,247.49,247.78,1822.0,247.49,247.78,247.49,247.78,1822.0
2025-03-24 12:15:00,247.64,247.65,247.04,247.04,2877.0,247.64,247.65,247.04,247.04,2877.0
2025-03-24 12:20:00,246.92,247.42,246.92,247.42,2221.0,246.92,247.42,246.92,247.42,2221.0
2025-03-24 12:25:00,246.93,246.99,246.41,246.67,800.0,246.93,246.99,246.41,246.67,800.0
2025-03-24 12:30:00,246.51,246.86,246.5,246.86,818.0,246.51,246.86,246.5,246.86,818.0
2025-03-24 12:35:00,246.81,247.0,246.57,246.58,1670.0,246.81,247.0,246.57,246.58,1670.0
2025-03-24 12:40:00,246.59,246.79,246.45,246.79,1333.0,246.59,246.79,246.45,246.79,1333.0
2025-03-24 12:45:00,246.74,246.99,246.63,246.63,1040.0,246.74,246.99,246.63,246.63,1040.0
2025-03-24 12:50:00,246.65,247.15,246.65,247.15,1617.0,246.65,247.15,246.65,247.15,1617.0
2025-03-24 12:55:00,247.11,247.41,246.57,246.57,3538.0,247.11,247.41,246.57,246.57,3538.0
2025-03-24 13:00:00,246.87,246.87,246.41,246.42,1100.0,246.87,246.87,246.41,246.42,1100.0
2025-03-24 13:05:00,246.15,246.23,245.76,245.88,4795.0,246.15,246.23,245.76,245.88,4795.0
2025-03-24 13:10:00,246.0,246.0,245.5,245.69,1609.0,246.0,246.0,245.5,245.69,1609.0
2025-03-24 13:15:00,245.72,246.04,245.71,245.94,2100.0,245.72,246.04,245.71,245.94,2100.0
2025-03-24 13:20:00,245.65,246.24,245.57,246.0,6864.0,245.65,246.24,245.57,246.0,6864.0
2025-03-24 13:25:00,245.97,246.31,245.82,246.3,2018.0,245.97,246.31,245.82,246.3,2018.0
2025-03-24 13:30:00,246.62,246.7,246.17,246.17,1417.0,246.62,246.7,246.17,246.17,1417.0
2025-03-24 13:35:00,246.29,246.77,246.29,246.77,1908.0,246.29,246.77,246.29,246.77,1908.0
2025-03-24 13:40:00,246.89,246.91,246.32,246.36,2889.0,246.89,246.91,246.32,246.36,2889.0
2025-03-24 13:45:00,246.38,246.38,245.81,245.81,4053.0,246.38,246.38,245.81,245.81,4053.0
2025-03-24 13:50:00,246.01,246.68,246.01,246.51,3707.0,246.01,246.68,246.01,246.51,3707.0
2025-03-24 13:55:00,246.29,246.36,245.86,245.9,1916.0,246.29,246.36,245.86,245.9,1916.0
2025-03-24 14:00:00,246.09,246.2,245.84,245.93,2894.0,246.09,246.2,245.84,245.93,2894.0
2025-03-24 14:05:00,245.93,246.24,245.85,245.85,2400.0,245.93,246.24,245.85,245.85,2400.0
2025-03-24 14:10:00,246.03,246.03,245.21,245.52,4002.0,246.03,246.03,245.21,245.52,4002.0
2025-03-24 14:15:00,245.47,245.47,244.16,244.16,4290.0,245.47,245.47,244.16,244.16,4290.0
2025-03-24 14:20:00,244.21,244.77,244.2,244.71,2924.0,244.21,244.77,244.2,244.71,2924.0
2025-03-24 14:25:00,244.44,244.77,244.21,244.46,2284.0,244.44,244.77,244.21,244.46,2284.0
2025-03-24 14:30:00,244.51,244.81,244.51,244.78,945.0,244.51,244.81,244.51,244.78,945.0
2025-03-24 14:35:00,244.78,245.92,244.78,245.84,4240.0,244.78,245.92,244.78,245.84,4240.0
2025-03-24 14:40:00,246.0,246.43,245.84,246.43,1618.0,246.0,246.43,245.84,246.43,1618.0
2025-03-24 14:45:00,246.18,246.18,245.8,246.05,2668.0,246.18,246.18,245.8,246.05,2668.0
2025-03-24 14:50:00,246.05,246.61,246.04,246.61,2772.0,246.05,246.61,246.04,246.61,2772.0
2025-03-24 14:55:00,246.48,246.85,246.3,246.35,3144.0,246.48,246.85,246.3,246.35,3144.0
2025-03-24 15:00:00,246.19,246.91,246.15,246.91,1794.0,246.19,246.91,246.15,246.91,1794.0
2025-03-24 15:05:00,247.01,247.26,246.99,247.26,3200.0,247.01,247.26,246.99,247.26,3200.0
2025-03-24 15:10:00,247.1,247.67,247.1,247.59,3319.0,247.1,247.67,247.1,247.59,3319.0
2025-03-24 15:15:00,247.68,248.53,247.68,248.18,6500.0,247.68,248.53,247.68,248.18,6500.0
2025-03-24 15:20:00,248.0,248.12,247.83,248.0,3660.0,248.0,248.12,247.83,248.0,3660.0
2025-03-24 15:25:00,247.98,248.19,247.74,248.05,5058.0,247.98,248.19,247.74,248.05,5058.0
2025-03-24 15:30:00,248.09,248.29,247.86,248.0,6704.0,248.09,248.29,247.86,248.0,6704.0
2025-03-24 15:35:00,247.96,249.0,247.96,248.75,6954.0,247.96,249.0,247.96,248.75,6954.0
2025-03-24 15:40:00,248.72,249.28,248.53,249.28,8989.0,248.72,249.28,248.53,249.28,8989.0
2025-03-24 15:45:00,249.11,249.73,248.88,249.45,12653.0,249.11,249.73,248.88,249.45,12653.0
2025-03-24 15:50:00,249.11,249.46,248.37,249.24,32410.0,249.11,249.46,248.37,249.24,32410.0
2025-03-24 15:55:00,249.2,249.34,248.45,248.5,87102.0,249.2,249.34,248.45,248.5,87102.0
2025-03-25 09:30:00,247.67,251.0,247.67,249.97,13543.0,247.67,251.0,247.67,249.97,13543.0
2025-03-25 09:35:00,249.97,250.2,248.02,249.39,3053.0,249.97,250.2,248.02,249.39,3053.0
2025-03-25 09:40:00,249.53,250.08,249.4,249.62,1400.0,249.53,250.08,249.4,249.62,1400.0
2025-03-25 09:45:00,249.88,249.88,249.64,249.78,3500.0,249.88,249.88,249.64,249.78,3500.0
2025-03-25 09:50:00,249.3,249.36,248.2,249.1,3238.0,249.3,249.36,248.2,249.1,3238.0
2025-03-25 09:55:00,249.36,249.8,248.15,248.15,2583.0,249.36,249.8,248.15,248.15,2583.0
2025-03-25 10:00:00,248.19,248.23,247.18,248.18,4644.0,248.19,248.23,247.18,248.18,4644.0
2025-03-25 10:05:00,248.29,248.95,248.12,248.39,7753.0,248.29,248.95,248.12,248.39,7753.0
2025-03-25 10:10:00,248.05,248.74,247.79,247.9,5802.0,248.05,248.74,247.79,247.9,5802.0
2025-03-25 10:15:00,247.8,248.42,247.38,247.39,4900.0,247.8,248.42,247.38,247.39,4900.0
2025-03-25 10:20:00,247.39,247.39,246.7,247.09,2789.0,247.39,247.39,246.7,247.09,2789.0
2025-03-25 10:25:00,247.03,247.33,246.72,247.25,4122.0,247.03,247.33,246.72,247.25,4122.0
2025-03-25 10:30:00,247.0,247.3,246.77,246.94,4233.0,247.0,247.3,246.77,246.94,4233.0
2025-03-25 10:35:00,246.95,247.46,246.94,246.96,2350.0,246.95,247.46,246.94,246.96,2350.0
2025-03-25 10:40:00,247.22,247.67,247.21,247.24,3261.0,247.22,247.67,247.21,247.24,3261.0
2025-03-25 10:45:00,247.04,247.53,246.83,247.32,3600.0,247.04,247.53,246.83,247.32,3600.0
2025-03-25 10:50:00,247.43,247.98,247.42,247.98,1600.0,247.43,247.98,247.42,247.98,1600.0
2025-03-25 10:55:00,247.55,247.55,246.97,247.43,2507.0,247.55,247.55,246.97,247.43,2507.0
2025-03-25 11:00:00,247.43,248.1,247.43,248.09,1722.0,247.43,248.1,247.43,248.09,1722.0
2025-03-25 11:05:00,248.15,248.19,247.87,248.19,1497.0,248.15,248.19,247.87,248.19,1497.0
2025-03-25 11:10:00,247.82,247.82,247.27,247.34,1624.0,247.82,247.82,247.27,247.34,1624.0
2025-03-25 11:15:00,247.29,247.53,246.88,247.05,1525.0,247.29,247.53,246.88,247.05,1525.0
2025-03-25 11:20:00,246.81,247.64,246.81,247.58,3879.0,246.81,247.64,246.81,247.58,3879.0
2025-03-25 11:25:00,248.0,248.12,247.7,247.88,2190.0,248.0,248.12,247.7,247.88,2190.0
2025-03-25 11:30:00,247.72,247.79,247.18,247.5,1403.0,247.72,247.79,247.18,247.5,1403.0
2025-03-25 11:35:00,247.51,248.11,247.19,247.88,2400.0,247.51,248.11,247.19,247.88,2400.0
2025-03-25 11:40:00,247.88,248.19,247.8,247.87,2334.0,247.88,248.19,247.8,247.87,2334.0
2025-03-25 11:45:00,247.83,247.83,247.2,247.2,2718.0,247.83,247.83,247.2,247.2,2718.0
2025-03-25 11:50:00,247.19,247.41,246.53,246.53,1138.0,247.19,247.41,246.53,246.53,1138.0
2025-03-25 11:55:00,246.73,246.85,246.02,246.19,6111.0,246.73,246.85,246.02,246.19,6111.0
2025-03-25 12:00:00,246.16,246.83,246.16,246.42,3275.0,246.16,246.83,246.16,246.42,3275.0
2025-03-25 12:05:00,246.44,246.71,246.34,246.67,2215.0,246.44,246.71,246.34,246.67,2215.0
2025-03-25 12:10:00,246.65,246.65,246.34,246.34,806.0,246.65,246.65,246.34,246.34,806.0
2025-03-25 12:15:00,246.51,246.83,246.2,246.2,5399.0,246.51,246.83,246.2,246.2,5399.0
2025-03-25 12:20:00,246.25,246.31,245.98,246.25,900.0,246.25,246.31,245.98,246.25,900.0
2025-03-25 12:25:00,246.04,246.04,245.35,245.49,1000.0,246.04,246.04,245.35,245.49,1000.0
2025-03-25 12:30:00,245.15,245.49,245.15,245.18,1200.0,245.15,245.49,245.15,245.18,1200.0
2025-03-25 12:35:00,245.2,245.49,245.2,245.3,2855.0,245.2,245.49,245.2,245.3,2855.0
2025-03-25 12:40:00,245.32,245.54,245.32,245.44,2994.0,245.32,245.54,245.32,245.44,2994.0
2025-03-25 12:45:00,245.5,246.12,245.39,246.12,4887.0,245.5,246.12,245.39,246.12,4887.0
2025-03-25 12:50:00,245.94,246.13,245.94,245.99,300.0,245.94,246.13,245.94,245.99,300.0
2025-03-25 12:55:00,245.99,246.07,245.94,246.07,537.0,245.99,246.07,245.94,246.07,537.0
2025-03-25 13:00:00,246.08,246.41,246.08,246.26,900.0,246.08,246.41,246.08,246.26,900.0
2025-03-25 13:05:00,246.28,247.21,246.28,247.2,3206.0,246.28,247.21,246.28,247.2,3206.0
2025-03-25 13:10:00,246.95,246.97,246.82,246.82,1471.0,246.95,246.97,246.82,246.82,1471.0
2025-03-25 13:15:00,246.55,246.55,246.41,246.41,670.0,246.55,246.55,246.41,246.41,670.0
2025-03-25 13:20:00,246.4,246.42,245.66,245.66,1247.0,246.4,246.42,245.66,245.66,1247.0
2025-03-25 13:25:00,245.41,245.57,245.15,245.15,1153.0,245.41,245.57,245.15,245.15,1153.0
2025-03-25 13:30:00,245.05,245.08,245.01,245.01,706.0,245.05,245.08,245.01,245.01,706.0
2025-03-25 13:35:00,245.31,245.31,244.84,244.88,2785.0,245.31,245.31,244.84,244.88,2785.0
2025-03-25 13:40:00,245.04,245.13,244.89,244.91,1107.0,245.04,245.13,244.89,244.91,1107.0
2025-03-25 13:45:00,245.11,245.11,244.77,244.77,1079.0,245.11,245.11,244.77,244.77,1079.0
2025-03-25 13:50:00,244.65,245.14,244.65,244.97,3238.0,244.65,245.14,244.65,244.97,3238.0
2025-03-25 13:55:00,244.8,245.03,244.79,244.97,2500.0,244.8,245.03,244.79,244.97,2500.0
2025-03-25 14:00:00,245.12,245.32,245.12,245.13,2979.0,245.12,245.32,245.12,245.13,2979.0
2025-03-25 14:05:00,245.19,245.46,244.97,245.46,3234.0,245.19,245.46,244.97,245.46,3234.0
2025-03-25 14:10:00,245.43,245.45,245.02,245.2,2059.0,245.43,245.45,245.02,245.2,2059.0
2025-03-25 14:15:00,245.19,245.4,244.84,245.4,1508.0,245.19,245.4,244.84,245.4,1508.0
2025-03-25 14:20:00,245.46,245.8,245.46,245.79,1121.0,245.46,245.8,245.46,245.79,1121.0
2025-03-25 14:25:00,245.52,245.52,245.18,245.18,1153.0,245.52,245.52,245.18,245.18,1153.0
2025-03-25 14:30:00,245.35,245.35,244.9,245.17,2461.0,245.35,245.35,244.9,245.17,2461.0
2025-03-25 14:35:00,245.31,245.34,245.12,245.14,500.0,245.31,245.34,245.12,245.14,500.0
2025-03-25 14:40:00,245.01,245.02,244.98,244.99,537.0,245.01,245.02,244.98,244.99,537.0
2025-03-25 14:45:00,244.81,245.07,244.77,244.99,1407.0,244.81,245.07,244.77,244.99,1407.0
2025-03-25 14:50:00,244.93,244.93,244.51,244.8,3350.0,244.93,244.93,244.51,244.8,3350.0
2025-03-25 14:55:00,244.92,244.92,244.1,244.11,3168.0,244.92,244.92,244.1,244.11,3168.0
2025-03-25 15:00:00,244.4,245.29,244.29,245.19,5777.0,244.4,245.29,244.29,245.19,5777.0
2025-03-25 15:05:00,245.31,245.41,244.86,244.92,2172.0,245.31,245.41,244.86,244.92,2172.0
2025-03-25 15:10:00,245.12,245.26,244.74,244.76,3382.0,245.12,245.26,244.74,244.76,3382.0
2025-03-25 15:15:00,244.61,244.65,244.51,244.65,1808.0,244.61,244.65,244.51,244.65,1808.0
2025-03-25 15:20:00,244.65,244.65,244.51,244.64,1231.0,244.65,244.65,244.51,244.64,1231.0
2025-03-25 15:25:00,244.64,244.97,244.31,244.81,5614.0,244.64,244.97,244.31,244.81,5614.0
2025-03-25 15:30:00,244.9,244.99,244.61,244.65,2047.0,244.9,244.99,244.61,244.65,2047.0
2025-03-25 15:35:00,244.58,244.58,242.67,244.11,14758.0,244.58,244.58,242.67,244.11,14758.0
2025-03-25 15:40:00,244.11,245.05,244.11,244.83,4962.0,244.11,245.05,244.11,244.83,4962.0
2025-03-25 15:45:00,244.88,245.93,244.64,245.81,14047.0,244.88,245.93,244.64,245.81,14047.0
2025-03-25 15:50:00,245.39,245.44,244.73,245.23,33845.0,245.39,245.44,244.73,245.23,33845.0
2025-03-25 15:55:00,245.32,245.33,244.72,244.74,57728.0,245.32,245.33,244.72,244.74,57728.0
2025-03-26 09:30:00,243.9,244.86,242.39,242.92,7022.0,243.9,244.86,242.39,242.92,7022.0
2025-03-26 09:35:00,242.1,244.35,242.1,244.34,1800.0,242.1,244.35,242.1,244.34,1800.0
2025-03-26 09:40:00,244.42,244.6,244.41,244.5,621.0,244.42,244.6,244.41,244.5,621.0
2025-03-26 09:45:00,244.46,245.12,243.74,244.13,6089.0,244.46,245.12,243.74,244.13,6089.0
2025-03-26 09:50:00,244.06,244.06,242.96,243.33,2663.0,244.06,244.06,242.96,243.33,2663.0
2025-03-26 09:55:00,243.45,244.68,242.88,244.68,14513.0,243.45,244.68,242.88,244.68,14513.0
2025-03-26 10:00:00,244.33,246.18,243.76,244.53,13612.0,244.33,246.18,243.76,244.53,13612.0
2025-03-26 10:05:00,244.2,244.77,243.93,244.49,3000.0,244.2,244.77,243.93,244.49,3000.0
2025-03-26 10:10:00,244.77,245.53,244.76,244.94,3632.0,244.77,245.53,244.76,244.94,3632.0
2025-03-26 10:15:00,244.88,244.89,244.25,244.26,1500.0,244.88,244.89,244.25,244.26,1500.0
2025-03-26 10:20:00,244.52,244.66,243.47,243.61,2430.0,244.52,244.66,243.47,243.61,2430.0
2025-03-26 10:25:00,243.72,245.08,243.64,244.94,5544.0,243.72,245.08,243.64,244.94,5544.0
2025-03-26 10:30:00,244.83,245.37,244.77,245.34,3000.0,244.83,245.37,244.77,245.34,3000.0
2025-03-26 10:35:00,245.37,245.7,245.15,245.48,3120.0,245.37,245.7,245.15,245.48,3120.0
2025-03-26 10:40:00,245.33,245.84,245.0,245.79,5628.0,245.33,245.84,245.0,245.79,5628.0
2025-03-26 10:45:00,245.93,245.99,245.17,245.31,4348.0,245.93,245.99,245.17,245.31,4348.0
2025-03-26 10:50:00,245.12,245.89,245.12,245.54,600.0,245.12,245.89,245.12,245.54,600.0
2025-03-26 10:55:00,245.73,245.73,244.7,244.7,6409.0,245.73,245.73,244.7,244.7,6409.0
2025-03-26 11:00:00,244.8,244.83,244.36,244.6,1659.0,244.8,244.83,244.36,244.6,1659.0
2025-03-26 11:05:00,244.68,244.74,244.33,244.68,5344.0,244.68,244.74,244.33,244.68,5344.0
2025-03-26 11:10:00,244.78,244.78,244.1,244.1,1489.0,244.78,244.78,244.1,244.1,1489.0
2025-03-26 11:15:00,244.1,244.81,244.09,244.6,2198.0,244.1,244.81,244.09,244.6,2198.0
2025-03-26 11:20:00,244.52,244.83,244.1,244.21,2639.0,244.52,244.83,244.1,244.21,2639.0
2025-03-26 11:25:00,244.08,244.11,243.62,243.84,1652.0,244.08,244.11,243.62,243.84,1652.0
2025-03-26 11:30:00,243.82,243.82,243.33,243.35,700.0,243.82,243.82,243.33,243.35,700.0
2025-03-26 11:35:00,243.47,244.11,243.46,244.0,4384.0,243.47,244.11,243.46,244.0,4384.0
2025-03-26 11:40:00,244.1,244.1,243.78,243.78,1323.0,244.1,244.1,243.78,243.78,1323.0
2025-03-26 11:45:00,244.05,244.05,243.67,243.79,2657.0,244.05,244.05,243.67,243.79,2657.0
2025-03-26 11:50:00,243.75,244.26,243.74,244.26,2310.0,243.75,244.26,243.74,244.26,2310.0
2025-03-26 11:55:00,244.0,244.36,243.67,243.67,5000.0,244.0,244.36,243.67,243.67,5000.0
2025-03-26 12:00:00,243.68,244.08,243.4,243.4,2902.0,243.68,244.08,243.4,243.4,2902.0
2025-03-26 12:05:00,243.87,244.13,243.82,244.0,1601.0,243.87,244.13,243.82,244.0,1601.0
2025-03-26 12:10:00,243.88,244.24,243.58,243.89,4011.0,243.88,244.24,243.58,243.89,4011.0
2025-03-26 12:15:00,244.17,244.17,243.84,243.88,300.0,244.17,244.17,243.84,243.88,300.0
2025-03-26 12:20:00,243.58,244.1,243.36,243.36,1404.0,243.58,244.1,243.36,243.36,1404.0
2025-03-26 12:25:00,243.55,243.86,243.55,243.83,960.0,243.55,243.86,243.55,243.83,960.0
2025-03-26 12:30:00,243.76,243.89,243.56,243.56,1737.0,243.76,243.89,243.56,243.56,1737.0
2025-03-26 12:35:00,243.61,243.92,243.6,243.71,1112.0,243.61,243.92,243.6,243.71,1112.0
2025-03-26 12:40:00,243.91,243.91,243.48,243.53,1719.0,243.91,243.91,243.48,243.53,1719.0
2025-03-26 12:45:00,243.86,244.13,243.86,244.07,1145.0,243.86,244.13,243.86,244.07,1145.0
2025-03-26 12:50:00,243.99,244.02,243.45,243.45,1431.0,243.99,244.02,243.45,243.45,1431.0
2025-03-26 12:55:00,243.38,243.38,242.98,242.98,700.0,243.38,243.38,242.98,242.98,700.0
2025-03-26 13:00:00,242.99,243.03,242.91,242.96,800.0,242.99,243.03,242.91,242.96,800.0
2025-03-26 13:05:00,242.93,243.18,242.76,243.04,1975.0,242.93,243.18,242.76,243.04,1975.0
2025-03-26 13:10:00,243.24,243.53,243.22,243.53,1300.0,243.24,243.53,243.22,243.53,1300.0
2025-03-26 13:15:00,243.36,243.62,243.17,243.46,7776.0,243.36,243.62,243.17,243.46,7776.0
2025-03-26 13:20:00,243.38,243.38,242.95,243.11,1100.0,243.38,243.38,242.95,243.11,1100.0
2025-03-26 13:25:00,242.96,243.2,242.78,242.98,3025.0,242.96,243.2,242.78,242.98,3025.0
2025-03-26 13:30:00,242.98,242.98,242.77,242.97,2243.0,242.98,242.98,242.77,242.97,2243.0
2025-03-26 13:35:00,243.17,243.56,243.09,243.56,2096.0,243.17,243.56,243.09,243.56,2096.0
2025-03-26 13:40:00,243.63,244.42,243.63,244.15,2595.0,243.63,244.42,243.63,244.15,2595.0
2025-03-26 13:45:00,244.11,244.12,243.88,243.88,606.0,244.11,244.12,243.88,243.88,606.0
2025-03-26 13:50:00,243.99,244.09,243.98,243.98,1675.0,243.99,244.09,243.98,243.98,1675.0
2025-03-26 13:55:00,243.98,244.09,243.5,243.5,2168.0,243.98,244.09,243.5,243.5,2168.0
2025-03-26 14:00:00,243.65,243.98,243.33,243.43,4169.0,243.65,243.98,243.33,243.43,4169.0
2025-03-26 14:05:00,243.71,243.73,243.6,243.61,604.0,243.71,243.73,243.6,243.61,604.0
2025-03-26 14:10:00,243.84,244.68,243.84,244.61,5178.0,243.84,244.68,243.84,244.61,5178.0
2025-03-26 14:15:00,244.76,244.82,244.38,244.57,3032.0,244.76,244.82,244.38,244.57,3032.0
2025-03-26 14:20:00,244.54,244.66,244.49,244.66,615.0,244.54,244.66,244.49,244.66,615.0
2025-03-26 14:25:00,244.68,244.83,244.65,244.82,400.0,244.68,244.83,244.65,244.82,400.0
2025-03-26 14:30:00,244.8,244.97,244.58,244.58,5176.0,244.8,244.97,244.58,244.58,5176.0
2025-03-26 14:35:00,244.47,244.57,244.41,244.47,1206.0,244.47,244.57,244.41,244.47,1206.0
2025-03-26 14:40:00,244.68,244.68,244.43,244.43,823.0,244.68,244.68,244.43,244.43,823.0
2025-03-26 14:45:00,244.49,244.49,243.36,243.86,2039.0,244.49,244.49,243.36,243.86,2039.0
2025-03-26 14:50:00,243.87,243.87,243.66,243.86,974.0,243.87,243.87,243.66,243.86,974.0
2025-03-26 14:55:00,243.65,243.65,243.32,243.37,1243.0,243.65,243.65,243.32,243.37,1243.0
2025-03-26 15:00:00,243.37,243.74,243.36,243.63,2126.0,243.37,243.74,243.36,243.63,2126.0
2025-03-26 15:05:00,243.63,243.65,243.35,243.53,1605.0,243.63,243.65,243.35,243.53,1605.0
2025-03-26 15:10:00,243.38,243.4,243.21,243.22,3133.0,243.38,243.4,243.21,243.22,3133.0
2025-03-26 15:15:00,243.29,243.63,243.15,243.46,10194.0,243.29,243.63,243.15,243.46,10194.0
2025-03-26 15:20:00,243.69,244.03,243.6,243.61,3031.0,243.69,244.03,243.6,243.61,3031.0
2025-03-26 15:25:00,243.5,243.75,243.45,243.64,2091.0,243.5,243.75,243.45,243.64,2091.0
2025-03-26 15:30:00,243.64,244.04,243.5,244.04,4263.0,243.64,244.04,243.5,244.04,4263.0
2025-03-26 15:35:00,244.09,244.09,243.44,243.44,1840.0,244.09,244.09,243.44,243.44,1840.0
2025-03-26 15:40:00,243.64,244.15,243.64,243.86,6860.0,243.64,244.15,243.64,243.86,6860.0
2025-03-26 15:45:00,243.88,244.2,243.65,244.2,6003.0,243.88,244.2,243.65,244.2,6003.0
2025-03-26 15:50:00,244.34,244.88,243.72,244.88,35633.0,244.34,244.88,243.72,244.88,35633.0
2025-03-26 15:55:00,244.97,244.97,244.47,244.48,38380.0,244.97,244.97,244.47,244.48,38380.0
2025-03-27 09:30:00,244.0,244.78,243.33,244.24,3972.0,244.0,244.78,243.33,244.24,3972.0
2025-03-27 09:35:00,244.24,245.12,244.23,244.48,1683.0,244.24,245.12,244.23,244.48,1683.0
2025-03-27 09:40:00,244.48,244.48,243.33,243.68,5091.0,244.48,244.48,243.33,243.68,5091.0
2025-03-27 09:45:00,243.78,245.22,243.78,245.22,1650.0,243.78,245.22,243.78,245.22,1650.0
2025-03-27 09:50:00,245.69,246.86,245.03,245.91,4826.0,245.69,246.86,245.03,245.91,4826.0
2025-03-27 09:55:00,247.0,247.0,246.56,246.56,1000.0,247.0,247.0,246.56,246.56,1000.0
2025-03-27 10:00:00,246.3,247.78,245.86,247.77,6019.0,246.3,247.78,245.86,247.77,6019.0
2025-03-27 10:05:00,247.83,248.69,247.73,248.56,3271.0,247.83,248.69,247.73,248.56,3271.0
2025-03-27 10:10:00,248.44,249.33,248.07,249.21,7464.0,248.44,249.33,248.07,249.21,7464.0
2025-03-27 10:15:00,249.53,250.1,249.14,250.06,1651.0,249.53,250.1,249.14,250.06,1651.0
2025-03-27 10:20:00,250.19,250.19,248.76,248.95,5326.0,250.19,250.19,248.76,248.95,5326.0
2025-03-27 10:25:00,248.72,250.39,248.71,250.39,7299.0,248.72,250.39,248.71,250.39,7299.0
2025-03-27 10:30:00,250.06,250.16,248.86,249.85,5009.0,250.06,250.16,248.86,249.85,5009.0
2025-03-27 10:35:00,249.86,250.01,248.75,249.44,5993.0,249.86,250.01,248.75,249.44,5993.0
2025-03-27 10:40:00,248.96,249.71,248.96,249.27,2878.0,248.96,249.71,248.96,249.27,2878.0
2025-03-27 10:45:00,248.75,248.85,247.99,247.99,3632.0,248.75,248.85,247.99,247.99,3632.0
2025-03-27 10:50:00,247.93,248.01,246.4,246.41,5282.0,247.93,248.01,246.4,246.41,5282.0
2025-03-27 10:55:00,246.47,247.17,246.4,247.16,9523.0,246.47,247.17,246.4,247.16,9523.0
2025-03-27 11:00:00,246.9,248.25,246.9,248.18,4059.0,246.9,248.25,246.9,248.18,4059.0
2025-03-27 11:05:00,248.28,249.11,247.94,248.91,3878.0,248.28,249.11,247.94,248.91,3878.0
2025-03-27 11:10:00,249.22,249.37,249.22,249.37,746.0,249.22,249.37,249.22,249.37,746.0
2025-03-27 11:15:00,249.71,250.23,249.61,249.91,2617.0,249.71,250.23,249.61,249.91,2617.0
2025-03-27 11:20:00,249.9,250.26,249.41,249.63,2708.0,249.9,250.26,249.41,249.63,2708.0
2025-03-27 11:25:00,249.29,249.29,248.91,249.02,1273.0,249.29,249.29,248.91,249.02,1273.0
2025-03-27 11:30:00,248.88,248.98,248.04,248.04,2856.0,248.88,248.98,248.04,248.04,2856.0
2025-03-27 11:35:00,247.76,247.92,247.19,247.19,2723.0,247.76,247.92,247.19,247.19,2723.0
2025-03-27 11:40:00,247.27,247.27,246.4,247.16,5556.0,247.27,247.27,246.4,247.16,5556.0
2025-03-27 11:45:00,247.16,247.16,246.94,247.06,1635.0,247.16,247.16,246.94,247.06,1635.0
2025-03-27 11:50:00,247.04,247.33,247.04,247.08,1900.0,247.04,247.33,247.04,247.08,1900.0
2025-03-27 11:55:00,247.06,247.08,246.61,246.61,1447.0,247.06,247.08,246.61,246.61,1447.0
2025-03-27 12:00:00,246.66,247.81,246.65,247.8,2513.0,246.66,247.81,246.65,247.8,2513.0
2025-03-27 12:05:00,247.61,248.24,247.53,248.01,3179.0,247.61,248.24,247.53,248.01,3179.0
2025-03-27 12:10:00,248.2,248.2,247.85,247.85,1258.0,248.2,248.2,247.85,247.85,1258.0
2025-03-27 12:15:00,247.94,248.52,247.94,248.42,2611.0,247.94,248.52,247.94,248.42,2611.0
2025-03-27 12:20:00,248.51,248.78,248.3,248.3,2604.0,248.51,248.78,248.3,248.3,2604.0
2025-03-27 12:25:00,248.1,248.1,246.88,246.88,3331.0,248.1,248.1,246.88,246.88,3331.0
2025-03-27 12:30:00,247.32,247.52,247.29,247.29,1511.0,247.32,247.52,247.29,247.29,1511.0
2025-03-27 12:35:00,247.0,247.35,247.0,247.07,807.0,247.0,247.35,247.0,247.07,807.0
2025-03-27 12:40:00,247.21,247.21,246.97,247.21,1544.0,247.21,247.21,246.97,247.21,1544.0
2025-03-27 12:45:00,247.21,247.24,246.9,246.9,1649.0,247.21,247.24,246.9,246.9,1649.0
2025-03-27 12:50:00,246.7,246.89,246.28,246.67,3019.0,246.7,246.89,246.28,246.67,3019.0
2025-03-27 12:55:00,246.67,246.94,246.58,246.65,2500.0,246.67,246.94,246.58,246.65,2500.0
2025-03-27 13:00:00,246.86,247.51,246.86,247.34,5503.0,246.86,247.51,246.86,247.34,5503.0
2025-03-27 13:05:00,247.44,247.66,247.37,247.46,8809.0,247.44,247.66,247.37,247.46,8809.0
2025-03-27 13:10:00,247.28,247.62,247.28,247.47,6796.0,247.28,247.62,247.28,247.47,6796.0
2025-03-27 13:15:00,247.47,247.48,246.7,246.75,3891.0,247.47,247.48,246.7,246.75,3891.0
2025-03-27 13:20:00,247.12,247.12,246.74,246.91,1321.0,247.12,247.12,246.74,246.91,1321.0
2025-03-27 13:25:00,246.51,247.04,246.51,246.78,1553.0,246.51,247.04,246.51,246.78,1553.0
2025-03-27 13:30:00,246.78,247.12,246.78,246.95,2800.0,246.78,247.12,246.78,246.95,2800.0
2025-03-27 13:35:00,246.63,246.64,246.38,246.49,1829.0,246.63,246.64,246.38,246.49,1829.0
2025-03-27 13:40:00,246.53,246.53,246.42,246.42,200.0,246.53,246.53,246.42,246.42,200.0
2025-03-27 13:45:00,246.59,246.89,246.59,246.77,2111.0,246.59,246.89,246.59,246.77,2111.0
2025-03-27 13:50:00,246.77,246.77,246.0,246.08,3618.0,246.77,246.77,246.0,246.08,3618.0
2025-03-27 13:55:00,246.14,246.43,246.14,246.43,200.0,246.14,246.43,246.14,246.43,200.0
2025-03-27 14:00:00,246.59,246.85,246.34,246.56,7511.0,246.59,246.85,246.34,246.56,7511.0
2025-03-27 14:05:00,246.9,247.15,246.64,246.67,3392.0,246.9,247.15,246.64,246.67,3392.0
2025-03-27 14:10:00,246.77,246.96,246.42,246.96,1400.0,246.77,246.96,246.42,246.96,1400.0
2025-03-27 14:15:00,246.8,247.12,246.3,246.36,4048.0,246.8,247.12,246.3,246.36,4048.0
2025-03-27 14:20:00,246.55,246.62,246.39,246.62,1454.0,246.55,246.62,246.39,246.62,1454.0
2025-03-27 14:25:00,246.35,246.58,246.29,246.55,2955.0,246.35,246.58,246.29,246.55,2955.0
2025-03-27 14:30:00,246.54,246.54,246.54,246.54,300.0,246.54,246.54,246.54,246.54,300.0
2025-03-27 14:35:00,246.54,247.28,246.31,246.91,21461.0,246.54,247.28,246.31,246.91,21461.0
2025-03-27 14:40:00,246.98,247.23,246.98,247.1,800.0,246.98,247.23,246.98,247.1,800.0
2025-03-27 14:45:00,247.1,247.5,247.1,247.5,1628.0,247.1,247.5,247.1,247.5,1628.0
2025-03-27 14:50:00,247.99,248.74,247.91,248.4,6352.0,247.99,248.74,247.91,248.4,6352.0
2025-03-27 14:55:00,248.43,248.43,247.34,247.46,2029.0,248.43,248.43,247.34,247.46,2029.0
2025-03-27 15:00:00,247.46,247.89,247.46,247.6,1547.0,247.46,247.89,247.46,247.6,1547.0
2025-03-27 15:05:00,247.6,247.82,247.37,247.82,4655.0,247.6,247.82,247.37,247.82,4655.0
2025-03-27 15:10:00,247.87,248.18,247.87,248.03,5745.0,247.87,248.18,247.87,248.03,5745.0
2025-03-27 15:15:00,248.0,248.01,247.91,248.01,1571.0,248.0,248.01,247.91,248.01,1571.0
2025-03-27 15:20:00,248.05,248.39,248.04,248.17,4722.0,248.05,248.39,248.04,248.17,4722.0
2025-03-27 15:25:00,248.19,248.27,247.91,248.16,2592.0,248.19,248.27,247.91,248.16,2592.0
2025-03-27 15:30:00,248.16,248.59,247.8,248.04,12564.0,248.16,248.59,247.8,248.04,12564.0
2025-03-27 15:35:00,247.91,247.91,247.31,247.31,1848.0,247.91,247.91,247.31,247.31,1848.0
2025-03-27 15:40:00,247.31,248.0,247.3,247.78,4529.0,247.31,248.0,247.3,247.78,4529.0
2025-03-27 15:45:00,247.61,247.64,247.05,247.33,6613.0,247.61,247.64,247.05,247.33,6613.0
2025-03-27 15:50:00,246.96,246.96,245.51,246.77,23594.0,246.96,246.96,245.51,246.77,23594.0
2025-03-27 15:55:00,246.74,246.74,245.27,245.78,40028.0,246.74,246.74,245.27,245.78,40028.0
2025-03-28 09:30:00,243.6,243.93,239.61,240.84,8615.0,243.6,243.93,239.61,240.84,8615.0
2025-03-28 09:35:00,240.84,242.46,240.84,241.32,4806.0,240.84,242.46,240.84,241.32,4806.0
2025-03-28 09:40:00,241.46,241.5,240.01,240.28,2602.0,241.46,241.5,240.01,240.28,2602.0
2025-03-28 09:45:00,240.28,240.28,237.97,238.17,5279.0,240.28,240.28,237.97,238.17,5279.0
2025-03-28 09:50:00,238.64,238.65,237.7,238.07,1925.0,238.64,238.65,237.7,238.07,1925.0
2025-03-28 09:55:00,237.7,237.7,236.66,236.66,7211.0,237.7,237.7,236.66,236.66,7211.0
2025-03-28 10:00:00,236.16,238.24,235.92,238.21,14552.0,236.16,238.24,235.92,238.21,14552.0
2025-03-28 10:05:00,237.99,238.21,236.28,236.68,5184.0,237.99,238.21,236.28,236.68,5184.0
2025-03-28 10:10:00,236.68,237.74,236.07,237.61,9278.0,236.68,237.74,236.07,237.61,9278.0
2025-03-28 10:15:00,237.59,238.31,236.85,237.21,15517.0,237.59,238.31,236.85,237.21,15517.0
2025-03-28 10:20:00,237.18,237.18,235.97,235.97,5450.0,237.18,237.18,235.97,235.97,5450.0
2025-03-28 10:25:00,236.03,236.08,235.15,235.38,1894.0,236.03,236.08,235.15,235.38,1894.0
2025-03-28 10:30:00,235.59,236.08,234.82,234.82,2712.0,235.59,236.08,234.82,234.82,2712.0
2025-03-28 10:35:00,234.64,234.92,234.14,234.92,3746.0,234.64,234.92,234.14,234.92,3746.0
2025-03-28 10:40:00,235.15,235.47,234.6,234.9,9854.0,235.15,235.47,234.6,234.9,9854.0
2025-03-28 10:45:00,234.83,235.0,234.39,234.39,6401.0,234.83,235.0,234.39,234.39,6401.0
2025-03-28 10:50:00,234.28,234.76,233.9,234.15,5975.0,234.28,234.76,233.9,234.15,5975.0
2025-03-28 10:55:00,234.14,234.14,233.43,234.07,4653.0,234.14,234.14,233.43,234.07,4653.0
2025-03-28 11:00:00,233.89,233.95,233.37,233.66,1656.0,233.89,233.95,233.37,233.66,1656.0
2025-03-28 11:05:00,233.62,234.37,233.42,233.63,20996.0,233.62,234.37,233.42,233.63,20996.0
2025-03-28 11:10:00,234.02,234.7,233.83,234.7,2948.0,234.02,234.7,233.83,234.7,2948.0
2025-03-28 11:15:00,234.7,234.7,234.25,234.61,3019.0,234.7,234.7,234.25,234.61,3019.0
2025-03-28 11:20:00,234.61,235.18,234.39,234.45,6111.0,234.61,235.18,234.39,234.45,6111.0
2025-03-28 11:25:00,234.49,234.66,234.04,234.52,3070.0,234.49,234.66,234.04,234.52,3070.0
2025-03-28 11:30:00,234.57,235.69,234.31,235.41,13285.0,234.57,235.69,234.31,235.41,13285.0
2025-03-28 11:35:00,235.41,235.72,235.4,235.41,8813.0,235.41,235.72,235.4,235.41,8813.0
2025-03-28 11:40:00,235.42,235.72,234.94,235.72,8054.0,235.42,235.72,234.94,235.72,8054.0
2025-03-28 11:45:00,235.5,235.66,235.14,235.51,1577.0,235.5,235.66,235.14,235.51,1577.0
2025-03-28 11:50:00,235.68,235.68,234.95,235.01,3141.0,235.68,235.68,234.95,235.01,3141.0
2025-03-28 11:55:00,234.87,234.94,234.46,234.46,2938.0,234.87,234.94,234.46,234.46,2938.0
2025-03-28 12:00:00,234.73,235.08,234.47,234.7,8800.0,234.73,235.08,234.47,234.7,8800.0
2025-03-28 12:05:00,234.83,235.37,234.81,234.95,2321.0,234.83,235.37,234.81,234.95,2321.0
2025-03-28 12:10:00,234.85,234.88,234.43,234.43,1700.0,234.85,234.88,234.43,234.43,1700.0
2025-03-28 12:15:00,234.46,234.61,234.34,234.39,2344.0,234.46,234.61,234.34,234.39,2344.0
2025-03-28 12:20:00,234.13,234.68,234.13,234.64,2633.0,234.13,234.68,234.13,234.64,2633.0
2025-03-28 12:25:00,234.6,234.6,234.49,234.55,700.0,234.6,234.6,234.49,234.55,700.0
2025-03-28 12:30:00,234.6,234.81,234.12,234.12,3349.0,234.6,234.81,234.12,234.12,3349.0
2025-03-28 12:35:00,234.35,234.46,234.23,234.23,600.0,234.35,234.46,234.23,234.23,600.0
2025-03-28 12:40:00,234.45,234.45,234.29,234.36,700.0,234.45,234.45,234.29,234.36,700.0
2025-03-28 12:45:00,234.23,234.38,234.12,234.2,4740.0,234.23,234.38,234.12,234.2,4740.0
2025-03-28 12:50:00,234.39,234.87,234.35,234.8,4550.0,234.39,234.87,234.35,234.8,4550.0
2025-03-28 12:55:00,234.56,234.59,234.38,234.5,1053.0,234.56,234.59,234.38,234.5,1053.0
2025-03-28 13:00:00,234.49,234.49,234.15,234.15,1417.0,234.49,234.49,234.15,234.15,1417.0
2025-03-28 13:05:00,234.22,234.31,233.85,233.96,3988.0,234.22,234.31,233.85,233.96,3988.0
2025-03-28 13:10:00,233.99,233.99,233.98,233.99,465.0,233.99,233.99,233.98,233.99,465.0
2025-03-28 13:15:00,233.99,234.45,233.96,234.22,3473.0,233.99,234.45,233.96,234.22,3473.0
2025-03-28 13:20:00,234.21,234.21,234.11,234.21,600.0,234.21,234.21,234.11,234.21,600.0
2025-03-28 13:25:00,234.04,234.04,233.58,233.76,1800.0,234.04,234.04,233.58,233.76,1800.0
2025-03-28 13:30:00,233.75,233.75,233.42,233.65,2888.0,233.75,233.75,233.42,233.65,2888.0
2025-03-28 13:35:00,233.65,233.69,233.52,233.63,4664.0,233.65,233.69,233.52,233.63,4664.0
2025-03-28 13:40:00,233.63,233.91,233.5,233.7,15667.0,233.63,233.91,233.5,233.7,15667.0
2025-03-28 13:45:00,233.7,233.7,233.36,233.36,6365.0,233.7,233.7,233.36,233.36,6365.0
2025-03-28 13:50:00,233.3,233.56,233.17,233.33,10122.0,233.3,233.56,233.17,233.33,10122.0
2025-03-28 13:55:00,233.4,233.67,233.31,233.51,12191.0,233.4,233.67,233.31,233.51,12191.0
2025-03-28 14:00:00,233.51,234.23,233.5,234.22,6782.0,233.51,234.23,233.5,234.22,6782.0
2025-03-28 14:05:00,234.07,234.07,233.88,234.04,2706.0,234.07,234.07,233.88,234.04,2706.0
2025-03-28 14:10:00,234.04,235.44,234.03,235.43,16690.0,234.04,235.44,234.03,235.43,16690.0
2025-03-28 14:15:00,235.55,236.28,235.55,236.12,6323.0,235.55,236.28,235.55,236.12,6323.0
2025-03-28 14:20:00,235.96,235.96,234.55,234.55,5619.0,235.96,235.96,234.55,234.55,5619.0
2025-03-28 14:25:00,234.32,234.66,234.32,234.39,600.0,234.32,234.66,234.32,234.39,600.0
2025-03-28 14:30:00,234.63,234.98,234.39,234.98,2317.0,234.63,234.98,234.39,234.98,2317.0
2025-03-28 14:35:00,234.65,235.21,234.64,235.21,1100.0,234.65,235.21,234.64,235.21,1100.0
2025-03-28 14:40:00,234.93,235.55,234.9,235.39,2354.0,234.93,235.55,234.9,235.39,2354.0
2025-03-28 14:45:00,235.44,235.59,235.42,235.42,1100.0,235.44,235.59,235.42,235.42,1100.0
2025-03-28 14:50:00,235.43,235.67,235.09,235.56,4764.0,235.43,235.67,235.09,235.56,4764.0
2025-03-28 14:55:00,235.56,235.99,235.55,235.99,2548.0,235.56,235.99,235.55,235.99,2548.0
2025-03-28 15:00:00,236.13,236.39,235.83,236.15,4627.0,236.13,236.39,235.83,236.15,4627.0
2025-03-28 15:05:00,236.19,236.72,236.19,236.43,1403.0,236.19,236.72,236.19,236.43,1403.0
2025-03-28 15:10:00,236.35,236.61,236.19,236.19,1400.0,236.35,236.61,236.19,236.19,1400.0
2025-03-28 15:15:00,236.13,236.21,235.9,236.02,2337.0,236.13,236.21,235.9,236.02,2337.0
2025-03-28 15:20:00,236.18,236.2,235.35,235.49,2449.0,236.18,236.2,235.35,235.49,2449.0
2025-03-28 15:25:00,235.45,235.52,235.3,235.3,2443.0,235.45,235.52,235.3,235.3,2443.0
2025-03-28 15:30:00,235.3,235.41,234.55,234.55,6723.0,235.3,235.41,234.55,234.55,6723.0
2025-03-28 15:35:00,234.77,235.15,234.77,234.96,3227.0,234.77,235.15,234.77,234.96,3227.0
2025-03-28 15:40:00,234.97,234.97,234.56,234.83,1823.0,234.97,234.97,234.56,234.83,1823.0
2025-03-28 15:45:00,234.94,235.43,234.94,235.33,32399.0,234.94,235.43,234.94,235.33,32399.0
2025-03-28 15:50:00,235.51,237.28,235.01,237.28,52792.0,235.51,237.28,235.01,237.28,52792.0
2025-03-28 15:55:00,237.27,238.22,236.84,237.79,107827.0,237.27,238.22,236.84,237.79,107827.0
2025-03-31 09:30:00,233.85,234.08,233.12,233.13,9049.0,233.85,234.08,233.12,233.13,9049.0
2025-03-31 09:35:00,233.78,235.8,233.78,233.92,5950.0,233.78,235.8,233.78,233.92,5950.0
2025-03-31 09:40:00,234.81,234.82,231.9,231.9,2786.0,234.81,234.82,231.9,231.9,2786.0
2025-03-31 09:45:00,231.05,231.88,230.51,231.24,7500.0,231.05,231.88,230.51,231.24,7500.0
2025-03-31 09:50:00,231.38,233.82,231.38,233.82,12965.0,231.38,233.82,231.38,233.82,12965.0
2025-03-31 09:55:00,233.82,235.9,233.73,235.03,24162.0,233.82,235.9,233.73,235.03,24162.0
2025-03-31 10:00:00,235.31,236.36,235.31,235.87,6997.0,235.31,236.36,235.31,235.87,6997.0
2025-03-31 10:05:00,235.89,237.89,235.89,237.86,7365.0,235.89,237.89,235.89,237.86,7365.0
2025-03-31 10:10:00,237.9,238.04,237.2,237.57,10801.0,237.9,238.04,237.2,237.57,10801.0
2025-03-31 10:15:00,237.55,237.55,235.74,235.97,6027.0,237.55,237.55,235.74,235.97,6027.0
2025-03-31 10:20:00,236.11,236.47,235.44,236.32,12718.0,236.11,236.47,235.44,236.32,12718.0
2025-03-31 10:25:00,236.0,236.7,236.0,236.39,3454.0,236.0,236.7,236.0,236.39,3454.0
2025-03-31 10:30:00,236.71,238.0,236.71,237.73,7000.0,236.71,238.0,236.71,237.73,7000.0
2025-03-31 10:35:00,237.7,237.7,236.86,236.86,6554.0,237.7,237.7,236.86,236.86,6554.0
2025-03-31 10:40:00,236.62,237.55,236.62,237.18,7450.0,236.62,237.55,236.62,237.18,7450.0
2025-03-31 10:45:00,237.11,237.42,236.84,237.01,2616.0,237.11,237.42,236.84,237.01,2616.0
2025-03-31 10:50:00,237.01,237.01,236.25,236.56,1425.0,237.01,237.01,236.25,236.56,1425.0
2025-03-31 10:55:00,236.51,237.11,236.51,237.08,2000.0,236.51,237.11,236.51,237.08,2000.0
2025-03-31 11:00:00,237.1,237.57,237.05,237.43,3278.0,237.1,237.57,237.05,237.43,3278.0
2025-03-31 11:05:00,237.27,237.98,237.27,237.98,1471.0,237.27,237.98,237.27,237.98,1471.0
2025-03-31 11:10:00,237.95,238.6,237.94,238.34,5033.0,237.95,238.6,237.94,238.34,5033.0
2025-03-31 11:15:00,238.34,239.11,238.34,239.11,1750.0,238.34,239.11,238.34,239.11,1750.0
2025-03-31 11:20:00,238.77,239.61,238.77,239.28,2819.0,238.77,239.61,238.77,239.28,2819.0
2025-03-31 11:25:00,239.41,239.59,238.74,238.74,7671.0,239.41,239.59,238.74,238.74,7671.0
2025-03-31 11:30:00,238.87,238.88,237.67,237.7,8033.0,238.87,238.88,237.67,237.7,8033.0
2025-03-31 11:35:00,237.7,238.74,237.33,238.55,11913.0,237.7,238.74,237.33,238.55,11913.0
2025-03-31 11:40:00,238.94,239.1,238.7,238.71,1200.0,238.94,239.1,238.7,238.71,1200.0
2025-03-31 11:45:00,238.49,238.73,238.32,238.54,3213.0,238.49,238.73,238.32,238.54,3213.0
2025-03-31 11:50:00,238.67,238.79,238.37,238.67,2372.0,238.67,238.79,238.37,238.67,2372.0
2025-03-31 11:55:00,238.12,238.36,238.02,238.2,3101.0,238.12,238.36,238.02,238.2,3101.0
2025-03-31 12:00:00,238.47,239.04,238.38,239.04,4526.0,238.47,239.04,238.38,239.04,4526.0
2025-03-31 12:05:00,238.96,238.96,237.61,237.99,15313.0,238.96,238.96,237.61,237.99,15313.0
2025-03-31 12:10:00,237.79,237.79,236.68,236.99,2375.0,237.79,237.79,236.68,236.99,2375.0
2025-03-31 12:15:00,236.99,237.78,236.99,237.65,4347.0,236.99,237.78,236.99,237.65,4347.0
2025-03-31 12:20:00,237.53,238.05,237.48,237.89,1293.0,237.53,238.05,237.48,237.89,1293.0
2025-03-31 12:25:00,237.91,238.61,237.9,238.61,1796.0,237.91,238.61,237.9,238.61,1796.0
2025-03-31 12:30:00,238.2,238.62,237.83,238.62,3153.0,238.2,238.62,237.83,238.62,3153.0
2025-03-31 12:35:00,238.57,238.77,238.21,238.5,4354.0,238.57,238.77,238.21,238.5,4354.0
2025-03-31 12:40:00,238.75,238.77,238.06,238.06,2864.0,238.75,238.77,238.06,238.06,2864.0
2025-03-31 12:45:00,237.88,238.14,237.86,238.02,3369.0,237.88,238.14,237.86,238.02,3369.0
2025-03-31 12:50:00,237.87,238.26,237.75,238.26,1780.0,237.87,238.26,237.75,238.26,1780.0
2025-03-31 12:55:00,238.22,238.25,237.67,238.05,2014.0,238.22,238.25,237.67,238.05,2014.0
2025-03-31 13:00:00,237.75,237.92,237.69,237.9,847.0,237.75,237.92,237.69,237.9,847.0
2025-03-31 13:05:00,237.97,238.53,237.96,238.31,5047.0,237.97,238.53,237.96,238.31,5047.0
2025-03-31 13:10:00,238.53,239.11,238.2,238.79,2567.0,238.53,239.11,238.2,238.79,2567.0
2025-03-31 13:15:00,238.71,238.72,237.67,237.67,6355.0,238.71,238.72,237.67,237.67,6355.0
2025-03-31 13:20:00,237.34,237.69,237.32,237.41,1723.0,237.34,237.69,237.32,237.41,1723.0
2025-03-31 13:25:00,237.64,237.64,237.05,237.21,2626.0,237.64,237.64,237.05,237.21,2626.0
2025-03-31 13:30:00,237.43,237.57,237.27,237.33,833.0,237.43,237.57,237.27,237.33,833.0
2025-03-31 13:35:00,237.59,237.94,237.59,237.94,1000.0,237.59,237.94,237.59,237.94,1000.0
2025-03-31 13:40:00,237.81,237.81,236.91,237.08,1803.0,237.81,237.81,236.91,237.08,1803.0
2025-03-31 13:45:00,237.05,237.15,236.82,237.02,3565.0,237.05,237.15,236.82,237.02,3565.0
2025-03-31 13:50:00,237.12,237.53,237.02,237.52,3737.0,237.12,237.53,237.02,237.52,3737.0
2025-03-31 13:55:00,237.28,237.28,236.55,236.73,1550.0,237.28,237.28,236.55,236.73,1550.0
2025-03-31 14:00:00,236.74,237.48,236.57,237.06,6849.0,236.74,237.48,236.57,237.06,6849.0
2025-03-31 14:05:00,236.96,238.09,236.96,238.09,2729.0,236.96,238.09,236.96,238.09,2729.0
2025-03-31 14:10:00,238.38,238.48,237.91,238.31,3600.0,238.38,238.48,237.91,238.31,3600.0
2025-03-31 14:15:00,238.22,238.83,238.17,238.74,9446.0,238.22,238.83,238.17,238.74,9446.0
2025-03-31 14:20:00,238.6,238.77,238.32,238.68,2901.0,238.6,238.77,238.32,238.68,2901.0
2025-03-31 14:25:00,238.71,238.71,238.33,238.55,2641.0,238.71,238.71,238.33,238.55,2641.0
2025-03-31 14:30:00,238.55,238.96,238.36,238.65,8953.0,238.55,238.96,238.36,238.65,8953.0
2025-03-31 14:35:00,238.84,239.93,238.7,239.86,5706.0,238.84,239.93,238.7,239.86,5706.0
2025-03-31 14:40:00,239.86,240.57,239.85,240.43,6139.0,239.86,240.57,239.85,240.43,6139.0
2025-03-31 14:45:00,240.09,240.1,239.31,239.31,2908.0,240.09,240.1,239.31,239.31,2908.0
2025-03-31 14:50:00,239.31,240.48,239.31,240.48,8487.0,239.31,240.48,239.31,240.48,8487.0
2025-03-31 14:55:00,240.39,240.59,239.16,239.19,5488.0,240.39,240.59,239.16,239.19,5488.0
2025-03-31 15:00:00,239.08,239.45,238.89,238.96,7340.0,239.08,239.45,238.89,238.96,7340.0
2025-03-31 15:05:00,239.05,239.81,239.04,239.41,2988.0,239.05,239.81,239.04,239.41,2988.0
2025-03-31 15:10:00,239.46,240.5,239.46,239.66,8338.0,239.46,240.5,239.46,239.66,8338.0
2025-03-31 15:15:00,239.65,239.67,239.13,239.24,2800.0,239.65,239.67,239.13,239.24,2800.0
2025-03-31 15:20:00,239.43,240.3,239.24,239.8,7757.0,239.43,240.3,239.24,239.8,7757.0
2025-03-31 15:25:00,239.76,239.76,238.2,238.35,4371.0,239.76,239.76,238.2,238.35,4371.0
2025-03-31 15:30:00,238.24,238.75,237.89,238.63,9499.0,238.24,238.75,237.89,238.63,9499.0
2025-03-31 15:35:00,238.81,239.0,238.26,238.67,12434.0,238.81,239.0,238.26,238.67,12434.0
2025-03-31 15:40:00,238.67,240.0,238.61,238.61,19898.0,238.67,240.0,238.61,238.61,19898.0
2025-03-31 15:45:00,238.37,239.08,238.22,238.93,13178.0,238.37,239.08,238.22,238.93,13178.0
2025-03-31 15:50:00,239.09,239.1,237.42,238.69,32633.0,239.09,239.1,237.42,238.69,32633.0
2025-03-31 15:55:00,238.53,238.98,238.01,238.09,57677.0,238.53,238.98,238.01,238.09,57677.0
2025-04-01 09:30:00,238.26,239.35,235.83,239.35,11544.0,238.26,239.35,235.83,239.35,11544.0
2025-04-01 09:35:00,240.0,240.09,240.0,240.08,700.0,240.0,240.09,240.0,240.08,700.0
2025-04-01 09:40:00,240.53,241.46,238.37,239.3,6422.0,240.53,241.46,238.37,239.3,6422.0
2025-04-01 09:45:00,240.12,240.44,239.29,240.44,3934.0,240.12,240.44,239.29,240.44,3934.0
2025-04-01 09:50:00,240.78,240.83,239.36,239.59,2995.0,240.78,240.83,239.36,239.59,2995.0
2025-04-01 09:55:00,239.83,239.83,237.79,238.29,5247.0,239.83,239.83,237.79,238.29,5247.0
2025-04-01 10:00:00,237.31,239.46,237.05,237.94,3667.0,237.31,239.46,237.05,237.94,3667.0
2025-04-01 10:05:00,238.49,239.07,237.76,238.0,5262.0,238.49,239.07,237.76,238.0,5262.0
2025-04-01 10:10:00,237.93,237.93,236.2,236.9,9405.0,237.93,237.93,236.2,236.9,9405.0
2025-04-01 10:15:00,237.16,237.32,236.44,237.32,2302.0,237.16,237.32,236.44,237.32,2302.0
2025-04-01 10:20:00,236.95,237.94,236.95,237.89,2759.0,236.95,237.94,236.95,237.89,2759.0
2025-04-01 10:25:00,237.89,238.01,237.67,237.92,2106.0,237.89,238.01,237.67,237.92,2106.0
2025-04-01 10:30:00,237.68,237.83,237.29,237.81,6045.0,237.68,237.83,237.29,237.81,6045.0
2025-04-01 10:35:00,238.36,239.31,238.36,239.31,1100.0,238.36,239.31,238.36,239.31,1100.0
2025-04-01 10:40:00,239.34,239.55,238.96,238.96,3601.0,239.34,239.55,238.96,238.96,3601.0
2025-04-01 10:45:00,238.94,239.15,238.84,239.15,1120.0,238.94,239.15,238.84,239.15,1120.0
2025-04-01 10:50:00,239.15,240.0,239.13,240.0,6321.0,239.15,240.0,239.13,240.0,6321.0
2025-04-01 10:55:00,239.54,239.56,238.84,238.88,3100.0,239.54,239.56,238.84,238.88,3100.0
2025-04-01 11:00:00,239.37,239.38,239.37,239.38,200.0,239.37,239.38,239.37,239.38,200.0
2025-04-01 11:05:00,239.81,241.09,239.47,240.84,2536.0,239.81,241.09,239.47,240.84,2536.0
2025-04-01 11:10:00,240.84,241.41,240.84,241.41,2081.0,240.84,241.41,240.84,241.41,2081.0
2025-04-01 11:15:00,241.49,242.3,241.49,241.81,2184.0,241.49,242.3,241.49,241.81,2184.0
2025-04-01 11:20:00,241.81,241.94,241.3,241.78,8202.0,241.81,241.94,241.3,241.78,8202.0
2025-04-01 11:25:00,241.63,242.48,241.63,241.89,4513.0,241.63,242.48,241.63,241.89,4513.0
2025-04-01 11:30:00,241.67,241.67,241.07,241.2,3594.0,241.67,241.67,241.07,241.2,3594.0
2025-04-01 11:35:00,241.26,241.46,241.19,241.31,504.0,241.26,241.46,241.19,241.31,504.0
2025-04-01 11:40:00,241.33,241.95,241.32,241.95,1230.0,241.33,241.95,241.32,241.95,1230.0
2025-04-01 11:45:00,242.24,242.96,242.04,242.79,4385.0,242.24,242.96,242.04,242.79,4385.0
2025-04-01 11:50:00,242.56,242.64,242.28,242.28,1591.0,242.56,242.64,242.28,242.28,1591.0
2025-04-01 11:55:00,242.31,242.4,242.2,242.2,500.0,242.31,242.4,242.2,242.2,500.0
2025-04-01 12:00:00,241.92,242.24,241.86,242.05,1700.0,241.92,242.24,241.86,242.05,1700.0
2025-04-01 12:05:00,242.03,242.04,242.03,242.04,552.0,242.03,242.04,242.03,242.04,552.0
2025-04-01 12:10:00,241.83,242.34,241.82,242.22,1148.0,241.83,242.34,241.82,242.22,1148.0
2025-04-01 12:15:00,242.2,243.09,242.19,242.76,2355.0,242.2,243.09,242.19,242.76,2355.0
2025-04-01 12:20:00,242.32,242.43,242.14,242.21,4512.0,242.32,242.43,242.14,242.21,4512.0
2025-04-01 12:25:00,242.45,242.52,242.15,242.52,3400.0,242.45,242.52,242.15,242.52,3400.0
2025-04-01 12:30:00,242.53,242.83,242.31,242.73,5554.0,242.53,242.83,242.31,242.73,5554.0
2025-04-01 12:35:00,242.41,242.41,241.51,241.69,3019.0,242.41,242.41,241.51,241.69,3019.0
2025-04-01 12:40:00,241.82,244.16,241.77,243.73,17188.0,241.82,244.16,241.77,243.73,17188.0
2025-04-01 12:45:00,243.73,243.83,243.37,243.83,500.0,243.73,243.83,243.37,243.83,500.0
2025-04-01 12:50:00,244.36,245.26,244.36,245.06,2887.0,244.36,245.26,244.36,245.06,2887.0
2025-04-01 12:55:00,245.07,245.07,243.95,244.3,11092.0,245.07,245.07,243.95,244.3,11092.0
2025-04-01 13:00:00,244.3,244.77,244.12,244.27,8886.0,244.3,244.77,244.12,244.27,8886.0
2025-04-01 13:05:00,244.07,244.12,243.36,243.43,6774.0,244.07,244.12,243.36,243.43,6774.0
2025-04-01 13:10:00,243.26,243.46,243.05,243.38,8215.0,243.26,243.46,243.05,243.38,8215.0
2025-04-01 13:15:00,243.28,243.37,242.69,242.85,6727.0,243.28,243.37,242.69,242.85,6727.0
2025-04-01 13:20:00,242.56,242.61,241.97,242.13,10770.0,242.56,242.61,241.97,242.13,10770.0
2025-04-01 13:25:00,242.17,242.32,242.1,242.25,3282.0,242.17,242.32,242.1,242.25,3282.0
2025-04-01 13:30:00,242.39,242.6,242.14,242.53,2934.0,242.39,242.6,242.14,242.53,2934.0
2025-04-01 13:35:00,242.37,242.54,242.15,242.42,2210.0,242.37,242.54,242.15,242.42,2210.0
2025-04-01 13:40:00,242.68,242.7,242.26,242.42,2757.0,242.68,242.7,242.26,242.42,2757.0
2025-04-01 13:45:00,242.41,242.65,242.41,242.54,1135.0,242.41,242.65,242.41,242.54,1135.0
2025-04-01 13:50:00,242.45,243.08,242.45,242.92,6088.0,242.45,243.08,242.45,242.92,6088.0
2025-04-01 13:55:00,242.72,243.09,242.49,242.65,5174.0,242.72,243.09,242.49,242.65,5174.0
2025-04-01 14:00:00,242.64,242.64,241.35,241.36,4488.0,242.64,242.64,241.35,241.36,4488.0
2025-04-01 14:05:00,241.6,241.76,241.35,241.57,2205.0,241.6,241.76,241.35,241.57,2205.0
2025-04-01 14:10:00,241.57,241.65,241.2,241.62,1303.0,241.57,241.65,241.2,241.62,1303.0
2025-04-01 14:15:00,241.53,241.63,241.17,241.18,3020.0,241.53,241.63,241.17,241.18,3020.0
2025-04-01 14:20:00,241.2,241.2,240.67,240.92,2898.0,241.2,241.2,240.67,240.92,2898.0
2025-04-01 14:25:00,241.04,241.35,240.63,240.7,5553.0,241.04,241.35,240.63,240.7,5553.0
2025-04-01 14:30:00,240.7,240.96,240.54,240.6,2304.0,240.7,240.96,240.54,240.6,2304.0
2025-04-01 14:35:00,240.59,240.88,240.46,240.5,1425.0,240.59,240.88,240.46,240.5,1425.0
2025-04-01 14:40:00,240.54,240.74,240.26,240.43,3922.0,240.54,240.74,240.26,240.43,3922.0
2025-04-01 14:45:00,240.26,240.42,240.23,240.24,801.0,240.26,240.42,240.23,240.24,801.0
2025-04-01 14:50:00,240.13,240.62,239.88,240.56,4947.0,240.13,240.62,239.88,240.56,4947.0
2025-04-01 14:55:00,241.43,241.43,241.1,241.1,3850.0,241.43,241.43,241.1,241.1,3850.0
2025-04-01 15:00:00,241.23,241.72,241.23,241.72,1169.0,241.23,241.72,241.23,241.72,1169.0
2025-04-01 15:05:00,241.72,241.83,241.44,241.64,3328.0,241.72,241.83,241.44,241.64,3328.0
2025-04-01 15:10:00,241.61,241.86,241.48,241.86,2525.0,241.61,241.86,241.48,241.86,2525.0
2025-04-01 15:15:00,241.86,242.39,241.85,242.17,8562.0,241.86,242.39,241.85,242.17,8562.0
2025-04-01 15:20:00,242.07,242.17,242.01,242.06,3985.0,242.07,242.17,242.01,242.06,3985.0
2025-04-01 15:25:00,242.06,242.25,241.76,241.89,28049.0,242.06,242.25,241.76,241.89,28049.0
2025-04-01 15:30:00,241.85,242.88,241.24,242.47,23964.0,241.85,242.88,241.24,242.47,23964.0
2025-04-01 15:35:00,242.47,243.27,242.33,242.56,6092.0,242.47,243.27,242.33,242.56,6092.0
2025-04-01 15:40:00,242.57,242.57,241.98,242.25,6910.0,242.57,242.57,241.98,242.25,6910.0
2025-04-01 15:45:00,242.16,242.83,242.15,242.52,10180.0,242.16,242.83,242.15,242.52,10180.0
2025-04-01 15:50:00,242.48,243.08,241.82,242.94,22384.0,242.48,243.08,241.82,242.94,22384.0
2025-04-01 15:55:00,243.09,243.25,242.15,242.97,44812.0,243.09,243.25,242.15,242.97,44812.0
2025-04-02 09:30:00,239.88,246.27,239.24,246.27,5371.0,239.88,246.27,239.24,246.27,5371.0
2025-04-02 09:35:00,246.73,247.51,243.83,245.54,5070.0,246.73,247.51,243.83,245.54,5070.0
2025-04-02 09:40:00,245.54,247.92,245.54,246.94,4384.0,245.54,247.92,245.54,246.94,4384.0
2025-04-02 09:45:00,247.76,248.59,247.03,248.56,8306.0,247.76,248.59,247.03,248.56,8306.0
2025-04-02 09:50:00,248.56,250.28,248.3,249.19,11904.0,248.56,250.28,248.3,249.19,11904.0
2025-04-02 09:55:00,248.94,249.47,248.57,248.78,6567.0,248.94,249.47,248.57,248.78,6567.0
2025-04-02 10:00:00,248.17,250.39,247.83,250.39,2555.0,248.17,250.39,247.83,250.39,2555.0
2025-04-02 10:05:00,250.27,250.72,248.15,248.48,2739.0,250.27,250.72,248.15,248.48,2739.0
2025-04-02 10:10:00,247.38,248.51,247.38,248.51,5097.0,247.38,248.51,247.38,248.51,5097.0
2025-04-02 10:15:00,248.65,248.94,248.32,248.44,1783.0,248.65,248.94,248.32,248.44,1783.0
2025-04-02 10:20:00,248.94,249.15,248.18,248.46,1628.0,248.94,249.15,248.18,248.46,1628.0
2025-04-02 10:25:00,248.99,248.99,248.46,248.97,1313.0,248.99,248.99,248.46,248.97,1313.0
2025-04-02 10:30:00,248.86,249.01,248.45,248.78,4294.0,248.86,249.01,248.45,248.78,4294.0
2025-04-02 10:35:00,248.75,249.51,248.71,248.97,2802.0,248.75,249.51,248.71,248.97,2802.0
2025-04-02 10:40:00,248.97,249.48,248.44,249.19,2498.0,248.97,249.48,248.44,249.19,2498.0
2025-04-02 10:45:00,249.45,250.19,249.45,250.19,2714.0,249.45,250.19,249.45,250.19,2714.0
2025-04-02 10:50:00,249.87,250.68,249.47,249.56,2418.0,249.87,250.68,249.47,249.56,2418.0
2025-04-02 10:55:00,249.47,250.32,249.47,249.88,2712.0,249.47,250.32,249.47,249.88,2712.0
2025-04-02 11:00:00,249.24,249.31,248.88,249.13,2503.0,249.24,249.31,248.88,249.13,2503.0
2025-04-02 11:05:00,248.81,249.4,248.81,249.13,1450.0,248.81,249.4,248.81,249.13,1450.0
2025-04-02 11:10:00,249.0,249.13,247.9,248.14,3275.0,249.0,249.13,247.9,248.14,3275.0
2025-04-02 11:15:00,247.81,248.82,247.81,248.82,4909.0,247.81,248.82,247.81,248.82,4909.0
2025-04-02 11:20:00,248.82,249.64,248.82,249.64,1402.0,248.82,249.64,248.82,249.64,1402.0
2025-04-02 11:25:00,249.36,250.48,249.35,249.66,4006.0,249.36,250.48,249.35,249.66,4006.0
2025-04-02 11:30:00,249.58,250.1,249.58,250.09,2552.0,249.58,250.1,249.58,250.09,2552.0
2025-04-02 11:35:00,250.13,250.38,249.54,249.72,4185.0,250.13,250.38,249.54,249.72,4185.0
2025-04-02 11:40:00,249.47,249.94,249.38,249.47,3325.0,249.47,249.94,249.38,249.47,3325.0
2025-04-02 11:45:00,249.71,249.71,249.39,249.53,3078.0,249.71,249.71,249.39,249.53,3078.0
2025-04-02 11:50:00,249.78,249.8,249.39,249.75,3335.0,249.78,249.8,249.39,249.75,3335.0
2025-04-02 11:55:00,249.75,250.13,249.73,249.96,3880.0,249.75,250.13,249.73,249.96,3880.0
2025-04-02 12:00:00,249.96,250.41,249.76,250.14,4947.0,249.96,250.41,249.76,250.14,4947.0
2025-04-02 12:05:00,250.12,250.12,249.6,249.68,6130.0,250.12,250.12,249.6,249.68,6130.0
2025-04-02 12:10:00,249.83,250.54,249.82,250.33,2946.0,249.83,250.54,249.82,250.33,2946.0
2025-04-02 12:15:00,250.6,250.94,250.13,250.39,4782.0,250.6,250.94,250.13,250.39,4782.0
2025-04-02 12:20:00,250.39,250.69,250.13,250.57,4556.0,250.39,250.69,250.13,250.57,4556.0
2025-04-02 12:25:00,250.42,250.59,249.98,250.56,2255.0,250.42,250.59,249.98,250.56,2255.0
2025-04-02 12:30:00,250.36,250.71,250.36,250.48,1602.0,250.36,250.71,250.36,250.48,1602.0
2025-04-02 12:35:00,250.61,251.0,250.37,250.95,4682.0,250.61,251.0,250.37,250.95,4682.0
2025-04-02 12:40:00,250.97,251.0,250.51,250.67,1952.0,250.97,251.0,250.51,250.67,1952.0
2025-04-02 12:45:00,250.67,251.97,250.43,251.76,4608.0,250.67,251.97,250.43,251.76,4608.0
2025-04-02 12:50:00,251.76,252.63,251.76,252.62,5785.0,251.76,252.63,251.76,252.62,5785.0
2025-04-02 12:55:00,252.49,253.33,252.31,253.25,9990.0,252.49,253.33,252.31,253.25,9990.0
2025-04-02 13:00:00,253.55,254.2,253.55,253.94,4728.0,253.55,254.2,253.55,253.94,4728.0
2025-04-02 13:05:00,253.79,254.21,253.19,253.43,4292.0,253.79,254.21,253.19,253.43,4292.0
2025-04-02 13:10:00,253.68,254.91,253.67,254.53,3450.0,253.68,254.91,253.67,254.53,3450.0
2025-04-02 13:15:00,254.38,255.31,254.37,255.29,4200.0,254.38,255.31,254.37,255.29,4200.0
2025-04-02 13:20:00,255.29,256.16,254.92,256.16,21160.0,255.29,256.16,254.92,256.16,21160.0
2025-04-02 13:25:00,256.06,256.23,255.49,255.6,24610.0,256.06,256.23,255.49,255.6,24610.0
2025-04-02 13:30:00,255.71,256.38,255.7,256.38,4312.0,255.71,256.38,255.7,256.38,4312.0
2025-04-02 13:35:00,256.32,256.32,255.62,256.01,22953.0,256.32,256.32,255.62,256.01,22953.0
2025-04-02 13:40:00,255.83,256.02,254.03,254.03,9833.0,255.83,256.02,254.03,254.03,9833.0
2025-04-02 13:45:00,254.05,254.14,253.52,253.71,5111.0,254.05,254.14,253.52,253.71,5111.0
2025-04-02 13:50:00,253.46,254.35,253.14,254.35,12456.0,253.46,254.35,253.14,254.35,12456.0
2025-04-02 13:55:00,254.0,254.24,253.48,253.63,7286.0,254.0,254.24,253.48,253.63,7286.0
2025-04-02 14:00:00,253.58,253.58,252.45,252.82,15524.0,253.58,253.58,252.45,252.82,15524.0
2025-04-02 14:05:00,252.57,252.64,251.8,251.8,2769.0,252.57,252.64,251.8,251.8,2769.0
2025-04-02 14:10:00,251.8,252.42,251.63,252.39,3642.0,251.8,252.42,251.63,252.39,3642.0
2025-04-02 14:15:00,252.37,252.42,251.81,252.01,5865.0,252.37,252.42,251.81,252.01,5865.0
2025-04-02 14:20:00,252.09,252.12,251.77,251.99,3198.0,252.09,252.12,251.77,251.99,3198.0
2025-04-02 14:25:00,251.99,252.17,251.06,251.5,32655.0,251.99,252.17,251.06,251.5,32655.0
2025-04-02 14:30:00,251.4,252.2,251.17,252.08,4866.0,251.4,252.2,251.17,252.08,4866.0
2025-04-02 14:35:00,252.12,253.34,252.12,253.03,1800.0,252.12,253.34,252.12,253.03,1800.0
2025-04-02 14:40:00,253.08,253.23,252.58,252.58,4621.0,253.08,253.23,252.58,252.58,4621.0
2025-04-02 14:45:00,252.45,252.45,252.13,252.3,1789.0,252.45,252.45,252.13,252.3,1789.0
2025-04-02 14:50:00,252.3,252.71,252.02,252.71,2794.0,252.3,252.71,252.02,252.71,2794.0
2025-04-02 14:55:00,252.77,252.77,251.68,251.68,1202.0,252.77,252.77,251.68,251.68,1202.0
2025-04-02 15:00:00,251.25,251.75,251.24,251.63,2916.0,251.25,251.75,251.24,251.63,2916.0
2025-04-02 15:05:00,251.8,251.99,251.71,251.75,1800.0,251.8,251.99,251.71,251.75,1800.0
2025-04-02 15:10:00,251.75,252.23,251.72,252.1,5308.0,251.75,252.23,251.72,252.1,5308.0
2025-04-02 15:15:00,252.05,252.39,251.92,251.93,6289.0,252.05,252.39,251.92,251.93,6289.0
2025-04-02 15:20:00,252.08,253.53,251.95,253.33,12502.0,252.08,253.53,251.95,253.33,12502.0
2025-04-02 15:25:00,253.19,253.67,252.7,253.27,19112.0,253.19,253.67,252.7,253.27,19112.0
2025-04-02 15:30:00,252.95,253.58,252.58,253.58,3446.0,252.95,253.58,252.58,253.58,3446.0
2025-04-02 15:35:00,253.58,254.06,253.25,253.8,7512.0,253.58,254.06,253.25,253.8,7512.0
2025-04-02 15:40:00,253.8,254.52,253.8,254.47,6413.0,253.8,254.52,253.8,254.47,6413.0
2025-04-02 15:45:00,254.49,255.96,254.3,255.65,16442.0,254.49,255.96,254.3,255.65,16442.0
2025-04-02 15:50:00,255.94,255.94,254.84,255.43,28891.0,255.94,255.94,254.84,255.43,28891.0
2025-04-02 15:55:00,255.26,255.46,254.88,255.15,93758.0,255.26,255.46,254.88,255.15,93758.0
2025-04-03 09:30:00,236.84,240.87,235.83,240.5,27464.0,236.84,240.87,235.83,240.5,27464.0
2025-04-03 09:35:00,239.58,240.49,236.97,238.19,18250.0,239.58,240.49,236.97,238.19,18250.0
2025-04-03 09:40:00,237.74,241.31,237.58,241.31,28063.0,237.74,241.31,237.58,241.31,28063.0
2025-04-03 09:45:00,241.19,244.2,240.72,242.11,61855.0,241.19,244.2,240.72,242.11,61855.0
2025-04-03 09:50:00,242.38,245.46,242.09,243.19,67110.0,242.38,245.46,242.09,243.19,67110.0
2025-04-03 09:55:00,243.63,244.77,241.43,244.67,26679.0,243.63,244.77,241.43,244.67,26679.0
2025-04-03 10:00:00,244.04,244.05,239.77,240.03,19780.0,244.04,244.05,239.77,240.03,19780.0
2025-04-03 10:05:00,240.73,241.34,237.61,237.62,19897.0,240.73,241.34,237.61,237.62,19897.0
2025-04-03 10:10:00,237.93,238.73,237.11,238.03,10958.0,237.93,238.73,237.11,238.03,10958.0
2025-04-03 10:15:00,237.97,239.5,237.86,238.23,11121.0,237.97,239.5,237.86,238.23,11121.0
2025-04-03 10:20:00,237.55,237.75,235.03,235.03,29166.0,237.55,237.75,235.03,235.03,29166.0
2025-04-03 10:25:00,235.58,236.19,233.72,234.79,26920.0,235.58,236.19,233.72,234.79,26920.0
2025-04-03 10:30:00,234.79,237.0,234.3,234.3,21353.0,234.79,237.0,234.3,234.3,21353.0
2025-04-03 10:35:00,234.82,236.56,234.82,235.43,8032.0,234.82,236.56,234.82,235.43,8032.0
2025-04-03 10:40:00,235.56,235.58,233.41,234.68,6210.0,235.56,235.58,233.41,234.68,6210.0
2025-04-03 10:45:00,234.51,234.52,233.36,233.71,6159.0,234.51,234.52,233.36,233.71,6159.0
2025-04-03 10:50:00,233.48,233.86,232.47,233.86,9927.0,233.48,233.86,232.47,233.86,9927.0
2025-04-03 10:55:00,233.91,235.06,233.81,234.23,9498.0,233.91,235.06,233.81,234.23,9498.0
2025-04-03 11:00:00,234.22,234.62,233.65,234.35,5084.0,234.22,234.62,233.65,234.35,5084.0
2025-04-03 11:05:00,234.15,234.8,233.89,234.68,8311.0,234.15,234.8,233.89,234.68,8311.0
2025-04-03 11:10:00,234.78,236.89,234.78,235.88,11859.0,234.78,236.89,234.78,235.88,11859.0
2025-04-03 11:15:00,236.31,237.37,236.31,237.33,5969.0,236.31,237.37,236.31,237.33,5969.0
2025-04-03 11:20:00,236.74,237.23,235.72,236.0,6412.0,236.74,237.23,235.72,236.0,6412.0
2025-04-03 11:25:00,236.44,236.87,236.25,236.42,3250.0,236.44,236.87,236.25,236.42,3250.0
2025-04-03 11:30:00,236.42,236.68,235.4,236.13,5359.0,236.42,236.68,235.4,236.13,5359.0
2025-04-03 11:35:00,236.12,237.13,235.6,236.63,7538.0,236.12,237.13,235.6,236.63,7538.0
2025-04-03 11:40:00,236.89,238.01,236.89,237.82,7759.0,236.89,238.01,236.89,237.82,7759.0
2025-04-03 11:45:00,237.97,238.77,237.09,238.37,10366.0,237.97,238.77,237.09,238.37,10366.0
2025-04-03 11:50:00,238.56,239.24,237.54,239.24,3094.0,238.56,239.24,237.54,239.24,3094.0
2025-04-03 11:55:00,239.44,240.93,239.2,240.38,23747.0,239.44,240.93,239.2,240.38,23747.0
2025-04-03 12:00:00,240.14,241.48,239.91,240.23,16124.0,240.14,241.48,239.91,240.23,16124.0
2025-04-03 12:05:00,240.23,240.85,239.83,240.71,15898.0,240.23,240.85,239.83,240.71,15898.0
2025-04-03 12:10:00,240.59,241.45,240.35,240.95,10318.0,240.59,241.45,240.35,240.95,10318.0
2025-04-03 12:15:00,241.45,241.76,240.74,241.03,14919.0,241.45,241.76,240.74,241.03,14919.0
2025-04-03 12:20:00,241.19,242.58,240.48,241.27,9998.0,241.19,242.58,240.48,241.27,9998.0
2025-04-03 12:25:00,241.56,241.88,240.68,241.74,5958.0,241.56,241.88,240.68,241.74,5958.0
2025-04-03 12:30:00,241.88,241.88,240.52,240.56,16594.0,241.88,241.88,240.52,240.56,16594.0
2025-04-03 12:35:00,240.52,240.7,239.95,240.23,19494.0,240.52,240.7,239.95,240.23,19494.0
2025-04-03 12:40:00,240.1,241.37,239.71,239.72,6319.0,240.1,241.37,239.71,239.72,6319.0
2025-04-03 12:45:00,239.99,240.03,239.25,239.26,3136.0,239.99,240.03,239.25,239.26,3136.0
2025-04-03 12:50:00,239.26,240.15,237.58,237.58,9511.0,239.26,240.15,237.58,237.58,9511.0
2025-04-03 12:55:00,237.17,238.77,237.07,238.41,8821.0,237.17,238.77,237.07,238.41,8821.0
2025-04-03 13:00:00,238.56,239.06,238.5,238.86,5794.0,238.56,239.06,238.5,238.86,5794.0
2025-04-03 13:05:00,239.01,239.54,238.5,238.5,7530.0,239.01,239.54,238.5,238.5,7530.0
2025-04-03 13:10:00,238.46,238.63,237.96,238.11,5126.0,238.46,238.63,237.96,238.11,5126.0
2025-04-03 13:15:00,238.1,238.1,236.87,236.94,5243.0,238.1,238.1,236.87,236.94,5243.0
2025-04-03 13:20:00,236.95,237.25,235.08,235.72,4720.0,236.95,237.25,235.08,235.72,4720.0
2025-04-03 13:25:00,235.84,236.44,235.54,236.39,5464.0,235.84,236.44,235.54,236.39,5464.0
2025-04-03 13:30:00,236.05,237.39,235.94,237.39,8035.0,236.05,237.39,235.94,237.39,8035.0
2025-04-03 13:35:00,237.72,238.12,236.65,236.83,12995.0,237.72,238.12,236.65,236.83,12995.0
2025-04-03 13:40:00,236.93,237.77,236.92,237.75,2939.0,236.93,237.77,236.92,237.75,2939.0
2025-04-03 13:45:00,237.89,237.98,236.88,236.88,2200.0,237.89,237.98,236.88,236.88,2200.0
2025-04-03 13:50:00,236.59,236.83,235.75,236.21,6245.0,236.59,236.83,235.75,236.21,6245.0
2025-04-03 13:55:00,236.38,236.39,235.47,235.66,6119.0,236.38,236.39,235.47,235.66,6119.0
2025-04-03 14:00:00,235.88,236.9,235.86,235.99,8888.0,235.88,236.9,235.86,235.99,8888.0
2025-04-03 14:05:00,235.08,236.07,235.03,235.31,6503.0,235.08,236.07,235.03,235.31,6503.0
2025-04-03 14:10:00,235.34,235.73,233.8,233.8,3949.0,235.34,235.73,233.8,233.8,3949.0
2025-04-03 14:15:00,234.42,234.99,233.88,234.31,7386.0,234.42,234.99,233.88,234.31,7386.0
2025-04-03 14:20:00,234.14,235.83,234.14,235.52,9125.0,234.14,235.83,234.14,235.52,9125.0
2025-04-03 14:25:00,234.85,235.69,234.72,235.6,12894.0,234.85,235.69,234.72,235.6,12894.0
2025-04-03 14:30:00,235.84,235.84,234.44,234.9,12178.0,235.84,235.84,234.44,234.9,12178.0
2025-04-03 14:35:00,234.82,235.9,234.82,235.19,4966.0,234.82,235.9,234.82,235.19,4966.0
2025-04-03 14:40:00,235.16,235.99,235.16,235.89,4836.0,235.16,235.99,235.16,235.89,4836.0
2025-04-03 14:45:00,236.08,236.54,235.19,236.14,5112.0,236.08,236.54,235.19,236.14,5112.0
2025-04-03 14:50:00,236.1,236.39,235.84,235.84,2662.0,236.1,236.39,235.84,235.84,2662.0
2025-04-03 14:55:00,235.73,236.07,235.1,236.01,9609.0,235.73,236.07,235.1,236.01,9609.0
2025-04-03 15:00:00,235.62,236.57,235.56,235.89,4551.0,235.62,236.57,235.56,235.89,4551.0
2025-04-03 15:05:00,235.99,236.58,235.59,235.84,7137.0,235.99,236.58,235.59,235.84,7137.0
2025-04-03 15:10:00,235.84,236.22,235.4,235.92,5238.0,235.84,236.22,235.4,235.92,5238.0
2025-04-03 15:15:00,235.65,235.82,234.44,235.44,7769.0,235.65,235.82,234.44,235.44,7769.0
2025-04-03 15:20:00,235.21,235.54,234.59,235.15,7969.0,235.21,235.54,234.59,235.15,7969.0
2025-04-03 15:25:00,235.03,235.65,234.91,235.56,7018.0,235.03,235.65,234.91,235.56,7018.0
2025-04-03 15:30:00,235.46,235.82,234.09,234.4,22681.0,235.46,235.82,234.09,234.4,22681.0
2025-04-03 15:35:00,234.39,234.74,234.0,234.32,18650.0,234.39,234.74,234.0,234.32,18650.0
2025-04-03 15:40:00,234.38,235.92,234.12,235.92,17863.0,234.38,235.92,234.12,235.92,17863.0
2025-04-03 15:45:00,235.61,235.83,234.63,235.53,12475.0,235.61,235.83,234.63,235.53,12475.0
2025-04-03 15:50:00,235.57,237.45,234.74,237.42,38489.0,235.57,237.45,234.74,237.42,38489.0
2025-04-03 15:55:00,237.35,237.35,235.42,235.56,114605.0,237.35,237.35,235.42,235.56,114605.0
2025-04-04 09:30:00,228.98,231.51,227.67,230.9,12942.0,228.98,231.51,227.67,230.9,12942.0
2025-04-04 09:35:00,230.88,230.88,226.76,228.32,16798.0,230.88,230.88,226.76,228.32,16798.0
2025-04-04 09:40:00,227.27,227.27,224.12,226.38,39066.0,227.27,227.27,224.12,226.38,39066.0
2025-04-04 09:45:00,225.18,228.97,224.61,226.74,10277.0,225.18,228.97,224.61,226.74,10277.0
2025-04-04 09:50:00,227.73,230.04,227.0,228.11,16543.0,227.73,230.04,227.0,228.11,16543.0
2025-04-04 09:55:00,228.02,230.43,227.26,229.88,10508.0,228.02,230.43,227.26,229.88,10508.0
2025-04-04 10:00:00,229.19,230.68,229.1,229.93,17608.0,229.19,230.68,229.1,229.93,17608.0
2025-04-04 10:05:00,230.06,231.26,229.38,229.89,12070.0,230.06,231.26,229.38,229.89,12070.0
2025-04-04 10:10:00,229.73,230.08,228.57,229.52,16130.0,229.73,230.08,228.57,229.52,16130.0
2025-04-04 10:15:00,229.53,229.53,228.54,229.26,3650.0,229.53,229.53,228.54,229.26,3650.0
2025-04-04 10:20:00,229.88,231.01,228.43,228.91,8429.0,229.88,231.01,228.43,228.91,8429.0
2025-04-04 10:25:00,228.99,230.08,228.98,229.12,22038.0,228.99,230.08,228.98,229.12,22038.0
2025-04-04 10:30:00,229.09,230.51,229.09,229.87,15602.0,229.09,230.51,229.09,229.87,15602.0
2025-04-04 10:35:00,230.02,230.03,228.44,229.06,19675.0,230.02,230.03,228.44,229.06,19675.0
2025-04-04 10:40:00,229.27,230.09,228.56,229.78,13402.0,229.27,230.09,228.56,229.78,13402.0
2025-04-04 10:45:00,229.48,229.69,228.01,228.35,12626.0,229.48,229.69,228.01,228.35,12626.0
2025-04-04 10:50:00,228.24,230.15,226.15,229.84,14798.0,228.24,230.15,226.15,229.84,14798.0
2025-04-04 10:55:00,230.28,233.18,229.99,231.95,20198.0,230.28,233.18,229.99,231.95,20198.0
2025-04-04 11:00:00,231.58,238.3,231.05,237.59,19170.0,231.58,238.3,231.05,237.59,19170.0
2025-04-04 11:05:00,237.59,240.68,236.47,239.25,27849.0,237.59,240.68,236.47,239.25,27849.0
2025-04-04 11:10:00,239.9,246.22,239.9,244.24,29386.0,239.9,246.22,239.9,244.24,29386.0
2025-04-04 11:15:00,245.11,248.45,244.55,244.66,76072.0,245.11,248.45,244.55,244.66,76072.0
2025-04-04 11:20:00,244.53,248.63,244.5,247.94,29751.0,244.53,248.63,244.5,247.94,29751.0
2025-04-04 11:25:00,247.94,248.59,241.93,242.23,34911.0,247.94,248.59,241.93,242.23,34911.0
2025-04-04 11:30:00,242.51,244.02,241.19,242.22,42687.0,242.51,244.02,241.19,242.22,42687.0
2025-04-04 11:35:00,242.22,242.97,240.51,241.77,31269.0,242.22,242.97,240.51,241.77,31269.0
2025-04-04 11:40:00,241.96,243.96,241.17,242.25,19600.0,241.96,243.96,241.17,242.25,19600.0
2025-04-04 11:45:00,241.46,243.34,240.43,242.47,7711.0,241.46,243.34,240.43,242.47,7711.0
2025-04-04 11:50:00,242.47,242.47,240.96,242.23,12137.0,242.47,242.47,240.96,242.23,12137.0
2025-04-04 11:55:00,242.9,242.91,240.09,241.42,7915.0,242.9,242.91,240.09,241.42,7915.0
2025-04-04 12:00:00,241.64,243.3,241.55,241.99,7024.0,241.64,243.3,241.55,241.99,7024.0
2025-04-04 12:05:00,242.58,244.43,242.58,243.17,11649.0,242.58,244.43,242.58,243.17,11649.0
2025-04-04 12:10:00,242.66,243.94,242.19,243.48,11334.0,242.66,243.94,242.19,243.48,11334.0
2025-04-04 12:15:00,243.42,243.42,241.17,241.64,4416.0,243.42,243.42,241.17,241.64,4416.0
2025-04-04 12:20:00,241.7,242.72,241.04,241.93,13436.0,241.7,242.72,241.04,241.93,13436.0
2025-04-04 12:25:00,242.01,242.01,239.93,240.0,4506.0,242.01,242.01,239.93,240.0,4506.0
2025-04-04 12:30:00,239.97,239.97,238.91,239.38,6482.0,239.97,239.97,238.91,239.38,6482.0
2025-04-04 12:35:00,239.38,240.52,238.6,239.98,22525.0,239.38,240.52,238.6,239.98,22525.0
2025-04-04 12:40:00,240.35,240.6,237.29,237.34,29596.0,240.35,240.6,237.29,237.34,29596.0
2025-04-04 12:45:00,237.47,237.83,235.84,235.84,13384.0,237.47,237.83,235.84,235.84,13384.0
2025-04-04 12:50:00,236.25,236.6,234.34,234.64,24131.0,236.25,236.6,234.34,234.64,24131.0
2025-04-04 12:55:00,234.59,236.82,234.59,236.75,22887.0,234.59,236.82,234.59,236.75,22887.0
2025-04-04 13:00:00,237.32,237.32,234.7,235.76,29820.0,237.32,237.32,234.7,235.76,29820.0
2025-04-04 13:05:00,235.88,236.5,234.81,235.68,12921.0,235.88,236.5,234.81,235.68,12921.0
2025-04-04 13:10:00,235.83,235.83,233.97,234.22,6397.0,235.83,235.83,233.97,234.22,6397.0
2025-04-04 13:15:00,233.97,233.99,232.69,233.16,12900.0,233.97,233.99,232.69,233.16,12900.0
2025-04-04 13:20:00,233.72,235.31,233.52,234.74,29102.0,233.72,235.31,233.52,234.74,29102.0
2025-04-04 13:25:00,235.07,236.13,235.07,235.87,3600.0,235.07,236.13,235.07,235.87,3600.0
2025-04-04 13:30:00,236.51,236.51,234.34,234.95,10138.0,236.51,236.51,234.34,234.95,10138.0
2025-04-04 13:35:00,235.08,236.93,235.08,236.51,5442.0,235.08,236.93,235.08,236.51,5442.0
2025-04-04 13:40:00,236.51,238.07,235.78,236.17,16081.0,236.51,238.07,235.78,236.17,16081.0
2025-04-04 13:45:00,236.54,238.1,235.41,237.36,18466.0,236.54,238.1,235.41,237.36,18466.0
2025-04-04 13:50:00,237.62,237.87,235.75,236.28,20991.0,237.62,237.87,235.75,236.28,20991.0
2025-04-04 13:55:00,236.28,237.6,235.3,237.6,11459.0,236.28,237.6,235.3,237.6,11459.0
2025-04-04 14:00:00,237.78,238.65,237.11,237.42,13321.0,237.78,238.65,237.11,237.42,13321.0
2025-04-04 14:05:00,236.9,237.42,236.07,236.07,3789.0,236.9,237.42,236.07,236.07,3789.0
2025-04-04 14:10:00,236.37,237.08,236.13,236.3,7976.0,236.37,237.08,236.13,236.3,7976.0
2025-04-04 14:15:00,236.3,236.3,234.94,235.33,7915.0,236.3,236.3,234.94,235.33,7915.0
2025-04-04 14:20:00,235.67,236.5,235.57,236.24,17856.0,235.67,236.5,235.57,236.24,17856.0
2025-04-04 14:25:00,235.77,235.91,233.97,235.19,36519.0,235.77,235.91,233.97,235.19,36519.0
2025-04-04 14:30:00,235.26,235.51,233.65,235.42,40973.0,235.26,235.51,233.65,235.42,40973.0
2025-04-04 14:35:00,235.69,235.84,234.32,235.01,15033.0,235.69,235.84,234.32,235.01,15033.0
2025-04-04 14:40:00,235.06,235.17,233.24,233.34,13261.0,235.06,235.17,233.24,233.34,13261.0
2025-04-04 14:45:00,233.63,234.21,233.14,233.38,21413.0,233.63,234.21,233.14,233.38,21413.0
2025-04-04 14:50:00,232.84,233.81,232.26,233.68,34717.0,232.84,233.81,232.26,233.68,34717.0
2025-04-04 14:55:00,233.48,234.07,232.86,233.34,16619.0,233.48,234.07,232.86,233.34,16619.0
2025-04-04 15:00:00,233.67,233.68,231.31,232.2,16310.0,233.67,233.68,231.31,232.2,16310.0
2025-04-04 15:05:00,231.95,233.27,231.51,233.01,10366.0,231.95,233.27,231.51,233.01,10366.0
2025-04-04 15:10:00,233.01,236.54,233.0,235.57,14717.0,233.01,236.54,233.0,235.57,14717.0
2025-04-04 15:15:00,235.35,235.4,234.18,234.45,15498.0,235.35,235.4,234.18,234.45,15498.0
2025-04-04 15:20:00,234.44,236.96,234.44,236.03,15150.0,234.44,236.96,234.44,236.03,15150.0
2025-04-04 15:25:00,236.3,236.53,234.75,234.92,12646.0,236.3,236.53,234.75,234.92,12646.0
2025-04-04 15:30:00,234.74,236.71,234.5,236.6,18951.0,234.74,236.71,234.5,236.6,18951.0
2025-04-04 15:35:00,236.66,237.36,235.15,235.76,28794.0,236.66,237.36,235.15,235.76,28794.0
2025-04-04 15:40:00,236.12,236.12,234.72,234.84,14041.0,236.12,236.12,234.72,234.84,14041.0
2025-04-04 15:45:00,234.99,236.06,232.85,232.85,47038.0,234.99,236.06,232.85,232.85,47038.0
2025-04-04 15:50:00,232.81,233.84,230.89,230.95,53431.0,232.81,233.84,230.89,230.95,53431.0
2025-04-04 15:55:00,230.89,231.5,229.94,231.5,138454.0,230.89,231.5,229.94,231.5,138454.0
2025-04-07 09:30:00,224.15,226.59,218.09,221.2,24972.0,224.15,226.59,218.09,221.2,24972.0
2025-04-07 09:35:00,220.33,221.86,219.12,221.86,10005.0,220.33,221.86,219.12,221.86,10005.0
2025-04-07 09:40:00,221.51,221.52,217.2,217.81,13069.0,221.51,221.52,217.2,217.81,13069.0
2025-04-07 09:45:00,218.69,222.38,218.39,221.74,5471.0,218.69,222.38,218.39,221.74,5471.0
2025-04-07 09:50:00,221.07,224.56,221.07,223.63,9422.0,221.07,224.56,221.07,223.63,9422.0
2025-04-07 09:55:00,224.21,225.31,223.33,224.4,4506.0,224.21,225.31,223.33,224.4,4506.0
2025-04-07 10:00:00,223.56,225.36,221.48,222.21,14966.0,223.56,225.36,221.48,222.21,14966.0
2025-04-07 10:05:00,222.21,223.18,221.75,221.75,7233.0,222.21,223.18,221.75,221.75,7233.0
2025-04-07 10:10:00,222.59,236.4,222.59,235.09,55426.0,222.59,236.4,222.59,235.09,55426.0
2025-04-07 10:15:00,234.39,239.46,234.39,235.99,36185.0,234.39,239.46,234.39,235.99,36185.0
2025-04-07 10:20:00,235.11,235.31,227.0,227.66,28401.0,235.11,235.31,227.0,227.66,28401.0
2025-04-07 10:25:00,227.66,230.7,225.62,227.06,8279.0,227.66,230.7,225.62,227.06,8279.0
2025-04-07 10:30:00,226.69,229.42,225.7,227.35,6032.0,226.69,229.42,225.7,227.35,6032.0
2025-04-07 10:35:00,226.45,226.45,223.74,224.14,7341.0,226.45,226.45,223.74,224.14,7341.0
2025-04-07 10:40:00,225.05,225.15,222.93,225.15,14466.0,225.05,225.15,222.93,225.15,14466.0
2025-04-07 10:45:00,225.16,227.22,225.16,226.88,14402.0,225.16,227.22,225.16,226.88,14402.0
2025-04-07 10:50:00,227.02,230.29,226.49,230.11,15174.0,227.02,230.29,226.49,230.11,15174.0
2025-04-07 10:55:00,230.11,231.2,227.98,229.63,16864.0,230.11,231.2,227.98,229.63,16864.0
2025-04-07 11:00:00,229.39,232.0,229.28,231.8,11825.0,229.39,232.0,229.28,231.8,11825.0
2025-04-07 11:05:00,231.04,232.57,226.55,228.84,74061.0,231.04,232.57,226.55,228.84,74061.0
2025-04-07 11:10:00,228.23,231.3,225.87,226.82,13334.0,228.23,231.3,225.87,226.82,13334.0
2025-04-07 11:15:00,226.45,226.88,223.77,225.89,6070.0,226.45,226.88,223.77,225.89,6070.0
2025-04-07 11:20:00,226.88,228.19,224.16,224.16,10229.0,226.88,228.19,224.16,224.16,10229.0
2025-04-07 11:25:00,224.68,224.68,222.74,223.31,3500.0,224.68,224.68,222.74,223.31,3500.0
2025-04-07 11:30:00,223.11,225.99,223.1,225.61,5828.0,223.11,225.99,223.1,225.61,5828.0
2025-04-07 11:35:00,224.84,227.77,224.84,226.15,6679.0,224.84,227.77,224.84,226.15,6679.0
2025-04-07 11:40:00,225.74,228.77,225.58,228.51,7935.0,225.74,228.77,225.58,228.51,7935.0
2025-04-07 11:45:00,228.51,228.55,227.08,228.55,5435.0,228.51,228.55,227.08,228.55,5435.0
2025-04-07 11:50:00,228.33,228.61,226.69,226.78,8134.0,228.33,228.61,226.69,226.78,8134.0
2025-04-07 11:55:00,226.64,227.93,226.63,227.34,3664.0,226.64,227.93,226.63,227.34,3664.0
2025-04-07 12:00:00,226.55,227.44,226.34,227.05,3360.0,226.55,227.44,226.34,227.05,3360.0
2025-04-07 12:05:00,227.06,227.06,224.97,225.71,4797.0,227.06,227.06,224.97,225.71,4797.0
2025-04-07 12:10:00,225.44,226.7,224.75,225.49,12318.0,225.44,226.7,224.75,225.49,12318.0
2025-04-07 12:15:00,225.81,225.99,224.56,225.57,3850.0,225.81,225.99,224.56,225.57,3850.0
2025-04-07 12:20:00,225.81,225.82,224.3,225.66,5653.0,225.81,225.82,224.3,225.66,5653.0
2025-04-07 12:25:00,226.24,226.92,224.79,225.56,5376.0,226.24,226.92,224.79,225.56,5376.0
2025-04-07 12:30:00,226.28,227.65,225.63,226.73,6765.0,226.28,227.65,225.63,226.73,6765.0
2025-04-07 12:35:00,227.14,227.58,225.38,225.44,6953.0,227.14,227.58,225.38,225.44,6953.0
2025-04-07 12:40:00,225.79,226.18,225.02,225.36,3504.0,225.79,226.18,225.02,225.36,3504.0
2025-04-07 12:45:00,224.97,224.97,222.72,222.98,6556.0,224.97,224.97,222.72,222.98,6556.0
2025-04-07 12:50:00,223.38,224.58,223.38,224.11,2133.0,223.38,224.58,223.38,224.11,2133.0
2025-04-07 12:55:00,224.11,224.11,221.87,223.08,8380.0,224.11,224.11,221.87,223.08,8380.0
2025-04-07 13:00:00,223.47,227.12,222.77,223.33,38491.0,223.47,227.12,222.77,223.33,38491.0
2025-04-07 13:05:00,223.69,223.91,222.48,223.62,8980.0,223.69,223.91,222.48,223.62,8980.0
2025-04-07 13:10:00,223.68,226.25,223.4,226.25,10446.0,223.68,226.25,223.4,226.25,10446.0
2025-04-07 13:15:00,226.26,227.58,225.7,227.49,4590.0,226.26,227.58,225.7,227.49,4590.0
2025-04-07 13:20:00,227.07,228.6,226.84,228.6,5704.0,227.07,228.6,226.84,228.6,5704.0
2025-04-07 13:25:00,227.35,228.53,226.27,228.46,10638.0,227.35,228.53,226.27,228.46,10638.0
2025-04-07 13:30:00,227.74,227.75,226.9,227.44,8806.0,227.74,227.75,226.9,227.44,8806.0
2025-04-07 13:35:00,227.39,229.07,227.04,228.83,5158.0,227.39,229.07,227.04,228.83,5158.0
2025-04-07 13:40:00,228.83,229.79,228.53,229.79,4433.0,228.83,229.79,228.53,229.79,4433.0
2025-04-07 13:45:00,230.25,231.53,228.84,229.71,24485.0,230.25,231.53,228.84,229.71,24485.0
2025-04-07 13:50:00,230.14,230.91,229.53,230.73,5419.0,230.14,230.91,229.53,230.73,5419.0
2025-04-07 13:55:00,230.31,231.47,229.45,231.22,8673.0,230.31,231.47,229.45,231.22,8673.0
2025-04-07 14:00:00,231.73,232.01,230.36,230.72,8285.0,231.73,232.01,230.36,230.72,8285.0
2025-04-07 14:05:00,230.32,230.97,229.48,230.58,11247.0,230.32,230.97,229.48,230.58,11247.0
2025-04-07 14:10:00,230.24,231.41,228.51,229.1,13276.0,230.24,231.41,228.51,229.1,13276.0
2025-04-07 14:15:00,229.78,231.15,229.22,229.47,13924.0,229.78,231.15,229.22,229.47,13924.0
2025-04-07 14:20:00,229.42,229.96,228.52,229.41,7586.0,229.42,229.96,228.52,229.41,7586.0
2025-04-07 14:25:00,228.89,228.9,226.6,227.34,7890.0,228.89,228.9,226.6,227.34,7890.0
2025-04-07 14:30:00,227.62,228.05,226.91,227.83,3740.0,227.62,228.05,226.91,227.83,3740.0
2025-04-07 14:35:00,227.83,229.37,227.82,228.78,10504.0,227.83,229.37,227.82,228.78,10504.0
2025-04-07 14:40:00,228.73,228.97,227.98,228.25,13215.0,228.73,228.97,227.98,228.25,13215.0
2025-04-07 14:45:00,228.04,228.68,227.3,227.66,8650.0,228.04,228.68,227.3,227.66,8650.0
2025-04-07 14:50:00,227.66,228.12,226.07,226.28,7662.0,227.66,228.12,226.07,226.28,7662.0
2025-04-07 14:55:00,226.07,226.25,225.24,225.89,2799.0,226.07,226.25,225.24,225.89,2799.0
2025-04-07 15:00:00,226.28,227.66,225.52,226.0,12688.0,226.28,227.66,225.52,226.0,12688.0
2025-04-07 15:05:00,225.96,225.96,225.02,225.54,5210.0,225.96,225.96,225.02,225.54,5210.0
2025-04-07 15:10:00,225.04,225.74,224.56,225.2,6730.0,225.04,225.74,224.56,225.2,6730.0
2025-04-07 15:15:00,224.84,226.1,224.31,225.42,10395.0,224.84,226.1,224.31,225.42,10395.0
2025-04-07 15:20:00,226.51,226.66,225.42,225.42,8347.0,226.51,226.66,225.42,225.42,8347.0
2025-04-07 15:25:00,225.99,225.99,224.66,225.26,11574.0,225.99,225.99,224.66,225.26,11574.0
2025-04-07 15:30:00,225.25,228.33,225.03,228.0,16891.0,225.25,228.33,225.03,228.0,16891.0
2025-04-07 15:35:00,228.0,228.2,226.34,226.82,19426.0,228.0,228.2,226.34,226.82,19426.0
2025-04-07 15:40:00,226.71,226.71,224.68,224.84,16553.0,226.71,226.71,224.68,224.84,16553.0
2025-04-07 15:45:00,224.65,226.33,224.56,225.64,17234.0,224.65,226.33,224.56,225.64,17234.0
2025-04-07 15:50:00,225.34,226.47,224.94,225.98,31212.0,225.34,226.47,224.94,225.98,31212.0
2025-04-07 15:55:00,226.25,227.27,226.19,226.86,54710.0,226.25,227.27,226.19,226.86,54710.0
2025-04-08 09:30:00,233.02,235.74,231.33,232.97,48045.0,233.02,235.74,231.33,232.97,48045.0
2025-04-08 09:35:00,232.05,234.15,230.27,234.15,7482.0,232.05,234.15,230.27,234.15,7482.0
2025-04-08 09:40:00,232.75,234.58,232.74,233.79,2696.0,232.75,234.58,232.74,233.79,2696.0
2025-04-08 09:45:00,233.42,235.04,233.41,234.84,11719.0,233.42,235.04,233.41,234.84,11719.0
2025-04-08 09:50:00,234.84,237.0,234.21,235.25,13769.0,234.84,237.0,234.21,235.25,13769.0
2025-04-08 09:55:00,235.25,237.0,234.65,237.0,11852.0,235.25,237.0,234.65,237.0,11852.0
2025-04-08 10:00:00,236.88,238.14,235.94,238.01,7237.0,236.88,238.14,235.94,238.01,7237.0
2025-04-08 10:05:00,237.72,238.15,236.63,237.54,16313.0,237.72,238.15,236.63,237.54,16313.0
2025-04-08 10:10:00,238.13,239.05,236.43,238.45,14030.0,238.13,239.05,236.43,238.45,14030.0
2025-04-08 10:15:00,238.3,238.87,237.38,237.46,8576.0,238.3,238.87,237.38,237.46,8576.0
2025-04-08 10:20:00,237.34,238.3,237.02,237.43,9865.0,237.34,238.3,237.02,237.43,9865.0
2025-04-08 10:25:00,237.43,238.7,237.02,237.93,5901.0,237.43,238.7,237.02,237.93,5901.0
2025-04-08 10:30:00,238.31,238.87,236.85,237.84,8369.0,238.31,238.87,236.85,237.84,8369.0
2025-04-08 10:35:00,238.06,238.53,237.15,237.53,14673.0,238.06,238.53,237.15,237.53,14673.0
2025-04-08 10:40:00,237.53,237.53,235.33,235.41,4908.0,237.53,237.53,235.33,235.41,4908.0
2025-04-08 10:45:00,235.74,236.59,235.24,235.45,6145.0,235.74,236.59,235.24,235.45,6145.0
2025-04-08 10:50:00,235.62,236.06,235.29,235.29,2830.0,235.62,236.06,235.29,235.29,2830.0
2025-04-08 10:55:00,234.94,234.99,233.6,234.33,3170.0,234.94,234.99,233.6,234.33,3170.0
2025-04-08 11:00:00,234.13,234.7,233.81,234.15,2800.0,234.13,234.7,233.81,234.15,2800.0
2025-04-08 11:05:00,233.91,233.92,232.69,233.09,7755.0,233.91,233.92,232.69,233.09,7755.0
2025-04-08 11:10:00,233.09,233.1,231.37,231.5,4483.0,233.09,233.1,231.37,231.5,4483.0
2025-04-08 11:15:00,232.14,232.14,229.87,230.59,3798.0,232.14,232.14,229.87,230.59,3798.0
2025-04-08 11:20:00,230.5,231.46,230.09,230.75,4138.0,230.5,231.46,230.09,230.75,4138.0
2025-04-08 11:25:00,230.2,230.2,229.38,229.38,1539.0,230.2,230.2,229.38,229.38,1539.0
2025-04-08 11:30:00,229.2,230.62,229.13,230.12,5279.0,229.2,230.62,229.13,230.12,5279.0
2025-04-08 11:35:00,230.12,230.95,229.72,230.75,3958.0,230.12,230.95,229.72,230.75,3958.0
2025-04-08 11:40:00,230.94,231.14,230.28,230.28,3161.0,230.94,231.14,230.28,230.28,3161.0
2025-04-08 11:45:00,231.13,231.14,229.9,230.01,3675.0,231.13,231.14,229.9,230.01,3675.0
2025-04-08 11:50:00,230.01,230.5,229.51,230.5,3409.0,230.01,230.5,229.51,230.5,3409.0
2025-04-08 11:55:00,230.26,230.92,230.23,230.4,2000.0,230.26,230.92,230.23,230.4,2000.0
2025-04-08 12:00:00,230.5,231.21,230.1,230.87,2241.0,230.5,231.21,230.1,230.87,2241.0
2025-04-08 12:05:00,231.08,231.16,229.82,229.82,2563.0,231.08,231.16,229.82,229.82,2563.0
2025-04-08 12:10:00,229.79,230.49,229.76,229.76,1206.0,229.79,230.49,229.76,229.76,1206.0
2025-04-08 12:15:00,228.99,228.99,228.22,228.22,1690.0,228.99,228.99,228.22,228.22,1690.0
2025-04-08 12:20:00,227.95,228.0,227.32,227.44,1200.0,227.95,228.0,227.32,227.44,1200.0
2025-04-08 12:25:00,227.3,228.5,227.26,228.5,2663.0,227.3,228.5,227.26,228.5,2663.0
2025-04-08 12:30:00,229.32,229.32,227.24,228.36,9075.0,229.32,229.32,227.24,228.36,9075.0
2025-04-08 12:35:00,228.3,228.3,226.5,226.51,10014.0,228.3,228.3,226.5,226.51,10014.0
2025-04-08 12:40:00,227.0,227.0,225.69,226.23,5090.0,227.0,227.0,225.69,226.23,5090.0
2025-04-08 12:45:00,226.31,227.71,226.19,226.71,14085.0,226.31,227.71,226.19,226.71,14085.0
2025-04-08 12:50:00,226.88,227.08,226.2,226.5,6715.0,226.88,227.08,226.2,226.5,6715.0
2025-04-08 12:55:00,226.5,226.55,225.01,225.5,6688.0,226.5,226.55,225.01,225.5,6688.0
2025-04-08 13:00:00,225.12,225.97,224.83,225.45,7452.0,225.12,225.97,224.83,225.45,7452.0
2025-04-08 13:05:00,225.59,226.11,224.15,224.47,12781.0,225.59,226.11,224.15,224.47,12781.0
2025-04-08 13:10:00,224.47,224.53,222.85,224.53,5925.0,224.47,224.53,222.85,224.53,5925.0
2025-04-08 13:15:00,223.6,224.77,223.59,224.3,3275.0,223.6,224.77,223.59,224.3,3275.0
2025-04-08 13:20:00,224.23,224.23,222.96,223.68,3960.0,224.23,224.23,222.96,223.68,3960.0
2025-04-08 13:25:00,224.13,224.3,222.59,222.71,2572.0,224.13,224.3,222.59,222.71,2572.0
2025-04-08 13:30:00,223.09,224.09,223.03,223.64,1968.0,223.09,224.09,223.03,223.64,1968.0
2025-04-08 13:35:00,222.96,224.28,222.61,223.93,10974.0,222.96,224.28,222.61,223.93,10974.0
2025-04-08 13:40:00,223.66,225.96,223.66,225.55,6002.0,223.66,225.96,223.66,225.55,6002.0
2025-04-08 13:45:00,225.28,225.51,224.47,224.78,3392.0,225.28,225.51,224.47,224.78,3392.0
2025-04-08 13:50:00,224.52,224.92,223.92,224.81,3042.0,224.52,224.92,223.92,224.81,3042.0
2025-04-08 13:55:00,224.74,225.09,224.24,225.09,2865.0,224.74,225.09,224.24,225.09,2865.0
2025-04-08 14:00:00,224.81,225.1,224.05,224.71,3590.0,224.81,225.1,224.05,224.71,3590.0
2025-04-08 14:05:00,224.45,224.45,223.46,223.84,2645.0,224.45,224.45,223.46,223.84,2645.0
2025-04-08 14:10:00,223.84,223.84,223.2,223.71,2199.0,223.84,223.84,223.2,223.71,2199.0
2025-04-08 14:15:00,223.71,225.01,223.71,224.96,2615.0,223.71,225.01,223.71,224.96,2615.0
2025-04-08 14:20:00,224.81,225.08,224.75,225.01,1045.0,224.81,225.08,224.75,225.01,1045.0
2025-04-08 14:25:00,224.97,224.97,223.46,223.47,4159.0,224.97,224.97,223.46,223.47,4159.0
2025-04-08 14:30:00,223.86,226.62,223.8,223.8,17628.0,223.86,226.62,223.8,223.8,17628.0
2025-04-08 14:35:00,223.34,223.7,222.87,223.46,7092.0,223.34,223.7,222.87,223.46,7092.0
2025-04-08 14:40:00,223.44,223.87,223.31,223.51,5922.0,223.44,223.87,223.31,223.51,5922.0
2025-04-08 14:45:00,223.75,224.1,223.14,223.7,9195.0,223.75,224.1,223.14,223.7,9195.0
2025-04-08 14:50:00,223.33,224.13,223.04,223.6,3810.0,223.33,224.13,223.04,223.6,3810.0
2025-04-08 14:55:00,223.09,223.26,222.74,222.8,2002.0,223.09,223.26,222.74,222.8,2002.0
2025-04-08 15:00:00,222.43,222.43,221.6,221.84,3049.0,222.43,222.43,221.6,221.84,3049.0
2025-04-08 15:05:00,221.98,221.98,220.36,220.99,36242.0,221.98,221.98,220.36,220.99,36242.0
2025-04-08 15:10:00,220.75,221.6,220.64,220.65,9947.0,220.75,221.6,220.64,220.65,9947.0
2025-04-08 15:15:00,220.84,220.84,218.95,219.56,37617.0,220.84,220.84,218.95,219.56,37617.0
2025-04-08 15:20:00,219.54,221.32,219.41,221.11,5787.0,219.54,221.32,219.41,221.11,5787.0
2025-04-08 15:25:00,221.99,222.18,221.46,221.63,8462.0,221.99,222.18,221.46,221.63,8462.0
2025-04-08 15:30:00,221.48,221.49,220.04,220.06,12730.0,221.48,221.49,220.04,220.06,12730.0
2025-04-08 15:35:00,220.06,220.06,218.64,218.84,12203.0,220.06,220.06,218.64,218.84,12203.0
2025-04-08 15:40:00,218.63,220.37,218.46,218.94,13552.0,218.63,220.37,218.46,218.94,13552.0
2025-04-08 15:45:00,218.71,218.74,216.49,216.86,22308.0,218.71,218.74,216.49,216.86,22308.0
2025-04-08 15:50:00,216.53,219.48,216.51,219.3,72540.0,216.53,219.48,216.51,219.3,72540.0
2025-04-08 15:55:00,219.1,220.08,217.9,219.34,170335.0,219.1,220.08,217.9,219.34,170335.0
2025-04-09 09:30:00,217.1,221.14,216.41,219.78,9481.0,217.1,221.14,216.41,219.78,9481.0
2025-04-09 09:35:00,219.78,224.75,219.78,224.75,6368.0,219.78,224.75,219.78,224.75,6368.0
2025-04-09 09:40:00,224.75,225.99,221.19,221.42,7808.0,224.75,225.99,221.19,221.42,7808.0
2025-04-09 09:45:00,221.62,224.26,221.17,223.81,8666.0,221.62,224.26,221.17,223.81,8666.0
2025-04-09 09:50:00,225.08,227.12,224.36,225.03,8798.0,225.08,227.12,224.36,225.03,8798.0
2025-04-09 09:55:00,225.03,226.05,223.45,224.28,7863.0,225.03,226.05,223.45,224.28,7863.0
2025-04-09 10:00:00,223.52,225.85,223.45,223.76,12120.0,223.52,225.85,223.45,223.76,12120.0
2025-04-09 10:05:00,223.76,223.76,221.48,221.48,9929.0,223.76,223.76,221.48,221.48,9929.0
2025-04-09 10:10:00,221.48,223.15,220.46,220.47,10046.0,221.48,223.15,220.46,220.47,10046.0
2025-04-09 10:15:00,221.19,221.72,220.42,220.86,4361.0,221.19,221.72,220.42,220.86,4361.0
2025-04-09 10:20:00,220.43,220.61,219.45,220.27,14846.0,220.43,220.61,219.45,220.27,14846.0
2025-04-09 10:25:00,219.8,220.96,219.18,220.48,13732.0,219.8,220.96,219.18,220.48,13732.0
2025-04-09 10:30:00,220.63,221.78,219.89,221.61,7547.0,220.63,221.78,219.89,221.61,7547.0
2025-04-09 10:35:00,221.13,221.31,220.57,220.84,6372.0,221.13,221.31,220.57,220.84,6372.0
2025-04-09 10:40:00,220.84,220.84,219.46,219.74,6123.0,220.84,220.84,219.46,219.74,6123.0
2025-04-09 10:45:00,219.48,221.14,219.46,219.57,7080.0,219.48,221.14,219.46,219.57,7080.0
2025-04-09 10:50:00,219.49,219.52,217.9,218.18,5807.0,219.49,219.52,217.9,218.18,5807.0
2025-04-09 10:55:00,218.5,218.52,216.58,216.58,14584.0,218.5,218.52,216.58,216.58,14584.0
2025-04-09 11:00:00,217.09,219.37,215.95,219.37,33438.0,217.09,219.37,215.95,219.37,33438.0
2025-04-09 11:05:00,218.52,219.94,217.73,218.32,14585.0,218.52,219.94,217.73,218.32,14585.0
2025-04-09 11:10:00,218.4,219.3,217.96,218.32,11318.0,218.4,219.3,217.96,218.32,11318.0
2025-04-09 11:15:00,219.02,220.88,218.72,219.97,23179.0,219.02,220.88,218.72,219.97,23179.0
2025-04-09 11:20:00,220.43,220.87,220.09,220.79,6403.0,220.43,220.87,220.09,220.79,6403.0
2025-04-09 11:25:00,220.9,221.23,220.26,220.26,4513.0,220.9,221.23,220.26,220.26,4513.0
2025-04-09 11:30:00,220.51,221.27,219.29,219.68,7070.0,220.51,221.27,219.29,219.68,7070.0
2025-04-09 11:35:00,219.67,220.37,219.09,219.18,5682.0,219.67,220.37,219.09,219.18,5682.0
2025-04-09 11:40:00,218.77,219.23,218.33,218.48,4719.0,218.77,219.23,218.33,218.48,4719.0
2025-04-09 11:45:00,218.92,220.35,218.51,219.48,8978.0,218.92,220.35,218.51,219.48,8978.0
2025-04-09 11:50:00,219.2,219.48,217.97,218.33,5506.0,219.2,219.48,217.97,218.33,5506.0
2025-04-09 11:55:00,218.26,218.26,217.03,217.48,4245.0,218.26,218.26,217.03,217.48,4245.0
2025-04-09 12:00:00,217.18,217.94,217.02,217.29,4966.0,217.18,217.94,217.02,217.29,4966.0
2025-04-09 12:05:00,217.27,218.66,217.27,218.66,3047.0,217.27,218.66,217.27,218.66,3047.0
2025-04-09 12:10:00,218.73,219.98,218.73,219.88,1522.0,218.73,219.98,218.73,219.88,1522.0
2025-04-09 12:15:00,219.88,220.34,219.86,220.03,5327.0,219.88,220.34,219.86,220.03,5327.0
2025-04-09 12:20:00,219.74,220.53,219.56,220.17,4106.0,219.74,220.53,219.56,220.17,4106.0
2025-04-09 12:25:00,220.5,221.16,220.5,220.54,2223.0,220.5,221.16,220.5,220.54,2223.0
2025-04-09 12:30:00,220.46,222.17,220.46,222.17,3707.0,220.46,222.17,220.46,222.17,3707.0
2025-04-09 12:35:00,222.46,222.56,221.16,221.74,4351.0,222.46,222.56,221.16,221.74,4351.0
2025-04-09 12:40:00,221.41,222.11,221.08,221.08,3836.0,221.41,222.11,221.08,221.08,3836.0
2025-04-09 12:45:00,221.58,221.97,220.98,221.97,8317.0,221.58,221.97,220.98,221.97,8317.0
2025-04-09 12:50:00,221.96,222.45,221.36,222.45,4709.0,221.96,222.45,221.36,222.45,4709.0
2025-04-09 12:55:00,222.45,223.36,222.3,222.3,9104.0,222.45,223.36,222.3,222.3,9104.0
2025-04-09 13:00:00,222.48,225.03,222.41,224.32,9908.0,222.48,225.03,222.41,224.32,9908.0
2025-04-09 13:05:00,224.74,224.84,222.27,222.54,6118.0,224.74,224.84,222.27,222.54,6118.0
2025-04-09 13:10:00,222.55,223.2,222.16,223.2,5158.0,222.55,223.2,222.16,223.2,5158.0
2025-04-09 13:15:00,223.2,227.81,220.76,227.34,23677.0,223.2,227.81,220.76,227.34,23677.0
2025-04-09 13:20:00,227.84,237.04,226.6,236.0,14759.0,227.84,237.04,226.6,236.0,14759.0
2025-04-09 13:25:00,237.78,242.14,237.78,239.98,32034.0,237.78,242.14,237.78,239.98,32034.0
2025-04-09 13:30:00,239.05,243.53,238.82,243.14,25600.0,239.05,243.53,238.82,243.14,25600.0
2025-04-09 13:35:00,243.32,246.45,241.27,241.27,48946.0,243.32,246.45,241.27,241.27,48946.0
2025-04-09 13:40:00,242.14,243.71,239.9,240.74,58401.0,242.14,243.71,239.9,240.74,58401.0
2025-04-09 13:45:00,240.74,247.4,240.73,245.08,58475.0,240.74,247.4,240.73,245.08,58475.0
2025-04-09 13:50:00,245.08,246.18,242.66,243.71,48830.0,245.08,246.18,242.66,243.71,48830.0
2025-04-09 13:55:00,243.4,247.09,242.39,246.99,32655.0,243.4,247.09,242.39,246.99,32655.0
2025-04-09 14:00:00,247.24,250.27,246.29,247.61,46902.0,247.24,250.27,246.29,247.61,46902.0
2025-04-09 14:05:00,248.49,248.49,243.0,244.91,25403.0,248.49,248.49,243.0,244.91,25403.0
2025-04-09 14:10:00,244.74,248.8,244.73,247.36,19871.0,244.74,248.8,244.73,247.36,19871.0
2025-04-09 14:15:00,247.92,250.18,246.56,248.48,31018.0,247.92,250.18,246.56,248.48,31018.0
2025-04-09 14:20:00,247.95,250.0,246.69,247.59,47110.0,247.95,250.0,246.69,247.59,47110.0
2025-04-09 14:25:00,247.56,249.84,247.16,249.21,17258.0,247.56,249.84,247.16,249.21,17258.0
2025-04-09 14:30:00,249.22,250.77,246.15,247.13,24288.0,249.22,250.77,246.15,247.13,24288.0
2025-04-09 14:35:00,247.19,250.82,247.19,249.77,20767.0,247.19,250.82,247.19,249.77,20767.0
2025-04-09 14:40:00,249.76,249.98,245.73,246.23,15133.0,249.76,249.98,245.73,246.23,15133.0
2025-04-09 14:45:00,246.23,249.31,244.35,248.36,48102.0,246.23,249.31,244.35,248.36,48102.0
2025-04-09 14:50:00,249.02,249.35,245.37,245.93,28576.0,249.02,249.35,245.37,245.93,28576.0
2025-04-09 14:55:00,245.74,246.07,242.41,242.58,10276.0,245.74,246.07,242.41,242.58,10276.0
2025-04-09 15:00:00,242.39,246.12,242.04,246.09,16393.0,242.39,246.12,242.04,246.09,16393.0
2025-04-09 15:05:00,246.27,247.16,244.37,246.47,19559.0,246.27,247.16,244.37,246.47,19559.0
2025-04-09 15:10:00,247.0,248.86,246.68,248.31,19295.0,247.0,248.86,246.68,248.31,19295.0
2025-04-09 15:15:00,248.56,248.74,246.58,248.74,12347.0,248.56,248.74,246.58,248.74,12347.0
2025-04-09 15:20:00,248.83,250.0,248.79,249.21,13271.0,248.83,250.0,248.79,249.21,13271.0
2025-04-09 15:25:00,249.21,249.81,247.84,248.22,20092.0,249.21,249.81,247.84,248.22,20092.0
2025-04-09 15:30:00,248.59,250.39,247.72,249.0,24618.0,248.59,250.39,247.72,249.0,24618.0
2025-04-09 15:35:00,248.8,248.9,244.47,246.29,29178.0,248.8,248.9,244.47,246.29,29178.0
2025-04-09 15:40:00,245.89,246.82,244.84,246.37,23980.0,245.89,246.82,244.84,246.37,23980.0
2025-04-09 15:45:00,246.0,247.35,243.94,247.21,40052.0,246.0,247.35,243.94,247.21,40052.0
2025-04-09 15:50:00,247.35,249.51,247.35,248.09,104603.0,247.35,249.51,247.35,248.09,104603.0
2025-04-09 15:55:00,248.09,248.99,246.41,246.98,169726.0,248.09,248.99,246.41,246.98,169726.0
2025-04-10 09:30:00,242.56,244.11,241.35,244.11,22015.0,242.56,244.11,241.35,244.11,22015.0
2025-04-10 09:35:00,244.08,245.61,242.49,245.61,8914.0,244.08,245.61,242.49,245.61,8914.0
2025-04-10 09:40:00,244.09,244.1,241.5,243.27,21778.0,244.09,244.1,241.5,243.27,21778.0
2025-04-10 09:45:00,243.5,244.77,243.44,244.51,1075.0,243.5,244.77,243.44,244.51,1075.0
2025-04-10 09:50:00,245.09,245.28,243.69,243.82,10927.0,245.09,245.28,243.69,243.82,10927.0
2025-04-10 09:55:00,244.33,244.35,243.09,243.42,4909.0,244.33,244.35,243.09,243.42,4909.0
2025-04-10 10:00:00,242.87,243.54,241.16,242.31,4635.0,242.87,243.54,241.16,242.31,4635.0
2025-04-10 10:05:00,242.35,242.75,240.96,241.79,6406.0,242.35,242.75,240.96,241.79,6406.0
2025-04-10 10:10:00,241.91,241.91,240.1,240.94,5499.0,241.91,241.91,240.1,240.94,5499.0
2025-04-10 10:15:00,241.39,242.17,240.91,241.87,8598.0,241.39,242.17,240.91,241.87,8598.0
2025-04-10 10:20:00,240.9,244.41,240.9,244.41,4128.0,240.9,244.41,240.9,244.41,4128.0
2025-04-10 10:25:00,244.63,244.89,243.34,243.71,9264.0,244.63,244.89,243.34,243.71,9264.0
2025-04-10 10:30:00,243.74,246.54,243.74,246.54,3278.0,243.74,246.54,243.74,246.54,3278.0
2025-04-10 10:35:00,246.74,246.74,245.44,246.51,1929.0,246.74,246.74,245.44,246.51,1929.0
2025-04-10 10:40:00,246.8,247.46,245.94,245.95,3831.0,246.8,247.46,245.94,245.95,3831.0
2025-04-10 10:45:00,246.3,246.3,245.48,245.48,3085.0,246.3,246.3,245.48,245.48,3085.0
2025-04-10 10:50:00,245.76,246.17,245.25,245.71,1908.0,245.76,246.17,245.25,245.71,1908.0
2025-04-10 10:55:00,246.18,246.19,243.65,243.66,7121.0,246.18,246.19,243.65,243.66,7121.0
2025-04-10 11:00:00,243.66,244.62,243.65,244.37,2722.0,243.66,244.62,243.65,244.37,2722.0
2025-04-10 11:05:00,244.4,245.03,243.63,245.02,25609.0,244.4,245.03,243.63,245.02,25609.0
2025-04-10 11:10:00,245.05,245.05,243.09,243.16,6416.0,245.05,245.05,243.09,243.16,6416.0
2025-04-10 11:15:00,243.39,243.39,241.89,242.9,3651.0,243.39,243.39,241.89,242.9,3651.0
2025-04-10 11:20:00,242.95,243.0,242.34,242.51,1794.0,242.95,243.0,242.34,242.51,1794.0
2025-04-10 11:25:00,242.86,242.88,242.32,242.59,993.0,242.86,242.88,242.32,242.59,993.0
2025-04-10 11:30:00,242.59,242.6,241.83,242.52,1721.0,242.59,242.6,241.83,242.52,1721.0
2025-04-10 11:35:00,242.74,243.31,242.38,242.38,2874.0,242.74,243.31,242.38,242.38,2874.0
2025-04-10 11:40:00,243.12,243.45,242.0,242.0,1000.0,243.12,243.45,242.0,242.0,1000.0
2025-04-10 11:45:00,242.31,242.51,241.48,241.48,816.0,242.31,242.51,241.48,241.48,816.0
2025-04-10 11:50:00,241.27,241.99,240.8,241.99,1601.0,241.27,241.99,240.8,241.99,1601.0
2025-04-10 11:55:00,242.09,242.1,240.5,240.56,3289.0,242.09,242.1,240.5,240.56,3289.0
2025-04-10 12:00:00,241.15,241.91,239.25,239.73,3235.0,241.15,241.91,239.25,239.73,3235.0
2025-04-10 12:05:00,239.17,241.21,238.93,240.89,3000.0,239.17,241.21,238.93,240.89,3000.0
2025-04-10 12:10:00,240.83,240.83,239.68,239.68,2820.0,240.83,240.83,239.68,239.68,2820.0
2025-04-10 12:15:00,239.67,239.67,238.24,238.34,5630.0,239.67,239.67,238.24,238.34,5630.0
2025-04-10 12:20:00,238.02,238.48,236.37,238.48,5292.0,238.02,238.48,236.37,238.48,5292.0
2025-04-10 12:25:00,237.94,238.6,237.1,237.51,4459.0,237.94,238.6,237.1,237.51,4459.0
2025-04-10 12:30:00,237.91,240.42,237.91,240.42,5056.0,237.91,240.42,237.91,240.42,5056.0
2025-04-10 12:35:00,240.81,242.53,239.94,241.92,9735.0,240.81,242.53,239.94,241.92,9735.0
2025-04-10 12:40:00,242.24,242.24,239.42,241.13,12576.0,242.24,242.24,239.42,241.13,12576.0
2025-04-10 12:45:00,241.16,242.98,240.23,242.88,4560.0,241.16,242.98,240.23,242.88,4560.0
2025-04-10 12:50:00,242.64,242.64,240.84,241.07,4026.0,242.64,242.64,240.84,241.07,4026.0
2025-04-10 12:55:00,241.31,243.1,241.31,242.79,4234.0,241.31,243.1,241.31,242.79,4234.0
2025-04-10 13:00:00,242.39,245.64,242.11,244.96,4174.0,242.39,245.64,242.11,244.96,4174.0
2025-04-10 13:05:00,243.31,243.82,241.36,241.36,7253.0,243.31,243.82,241.36,241.36,7253.0
2025-04-10 13:10:00,241.36,241.36,238.67,240.22,5086.0,241.36,241.36,238.67,240.22,5086.0
2025-04-10 13:15:00,239.99,240.26,239.54,240.11,1330.0,239.99,240.26,239.54,240.11,1330.0
2025-04-10 13:20:00,240.36,240.36,238.36,239.91,6703.0,240.36,240.36,238.36,239.91,6703.0
2025-04-10 13:25:00,239.91,241.34,239.9,240.82,3535.0,239.91,241.34,239.9,240.82,3535.0
2025-04-10 13:30:00,240.84,242.38,240.77,241.73,3931.0,240.84,242.38,240.77,241.73,3931.0
2025-04-10 13:35:00,241.46,243.15,241.15,241.93,3146.0,241.46,243.15,241.15,241.93,3146.0
2025-04-10 13:40:00,241.89,243.63,241.88,243.63,3901.0,241.89,243.63,241.88,243.63,3901.0
2025-04-10 13:45:00,243.63,245.04,242.86,242.87,4740.0,243.63,245.04,242.86,242.87,4740.0
2025-04-10 13:50:00,243.71,244.16,242.55,244.02,2430.0,243.71,244.16,242.55,244.02,2430.0
2025-04-10 13:55:00,244.18,244.63,243.81,243.81,4003.0,244.18,244.63,243.81,243.81,4003.0
2025-04-10 14:00:00,243.65,245.72,243.12,245.57,5860.0,243.65,245.72,243.12,245.57,5860.0
2025-04-10 14:05:00,245.58,245.58,243.16,243.16,4404.0,245.58,245.58,243.16,243.16,4404.0
2025-04-10 14:10:00,243.16,243.81,242.36,242.53,7683.0,243.16,243.81,242.36,242.53,7683.0
2025-04-10 14:15:00,242.52,244.37,242.49,244.27,6221.0,242.52,244.37,242.49,244.27,6221.0
2025-04-10 14:20:00,244.49,246.55,244.49,246.43,3402.0,244.49,246.55,244.49,246.43,3402.0
2025-04-10 14:25:00,246.43,247.98,245.77,247.75,4133.0,246.43,247.98,245.77,247.75,4133.0
2025-04-10 14:30:00,247.22,248.69,246.55,246.55,3164.0,247.22,248.69,246.55,246.55,3164.0
2025-04-10 14:35:00,246.12,247.46,245.87,246.76,5347.0,246.12,247.46,245.87,246.76,5347.0
2025-04-10 14:40:00,246.75,248.1,245.96,247.46,6778.0,246.75,248.1,245.96,247.46,6778.0
2025-04-10 14:45:00,247.48,247.48,245.14,246.0,7695.0,247.48,247.48,245.14,246.0,7695.0
2025-04-10 14:50:00,246.0,246.56,244.46,244.53,10764.0,246.0,246.56,244.46,244.53,10764.0
2025-04-10 14:55:00,243.98,246.41,243.87,245.7,4525.0,243.98,246.41,243.87,245.7,4525.0
2025-04-10 15:00:00,244.96,247.72,244.83,246.99,9215.0,244.96,247.72,244.83,246.99,9215.0
2025-04-10 15:05:00,247.26,247.26,244.32,244.67,8554.0,247.26,247.26,244.32,244.67,8554.0
2025-04-10 15:10:00,244.46,245.42,244.06,244.74,4881.0,244.46,245.42,244.06,244.74,4881.0
2025-04-10 15:15:00,244.69,245.5,244.4,245.37,7380.0,244.69,245.5,244.4,245.37,7380.0
2025-04-10 15:20:00,245.38,246.8,244.98,244.99,9609.0,245.38,246.8,244.98,244.99,9609.0
2025-04-10 15:25:00,244.99,245.95,242.31,242.51,14573.0,244.99,245.95,242.31,242.51,14573.0
2025-04-10 15:30:00,242.59,245.2,242.59,244.38,9168.0,242.59,245.2,242.59,244.38,9168.0
2025-04-10 15:35:00,244.6,244.61,243.13,243.69,7993.0,244.6,244.61,243.13,243.69,7993.0
2025-04-10 15:40:00,243.13,243.63,240.51,241.0,10400.0,243.13,243.63,240.51,241.0,10400.0
2025-04-10 15:45:00,241.0,243.15,240.74,242.01,18525.0,241.0,243.15,240.74,242.01,18525.0
2025-04-10 15:50:00,242.8,244.57,242.8,244.32,38026.0,242.8,244.57,242.8,244.32,38026.0
2025-04-10 15:55:00,243.94,244.57,242.63,243.37,67682.0,243.94,244.57,242.63,243.37,67682.0
2025-04-11 09:30:00,241.4,242.47,237.73,237.73,6618.0,241.4,242.47,237.73,237.73,6618.0
2025-04-11 09:35:00,240.38,241.47,240.05,241.21,1600.0,240.38,241.47,240.05,241.21,1600.0
2025-04-11 09:40:00,240.01,241.21,239.8,240.88,4104.0,240.01,241.21,239.8,240.88,4104.0
2025-04-11 09:45:00,240.88,242.61,240.88,242.55,2700.0,240.88,242.61,240.88,242.55,2700.0
2025-04-11 09:50:00,241.5,242.37,241.0,242.01,4130.0,241.5,242.37,241.0,242.01,4130.0
2025-04-11 09:55:00,242.49,243.41,239.7,241.0,3401.0,242.49,243.41,239.7,241.0,3401.0
2025-04-11 10:00:00,241.0,241.35,238.58,239.39,6592.0,241.0,241.35,238.58,239.39,6592.0
2025-04-11 10:05:00,239.59,240.77,239.29,239.52,2929.0,239.59,240.77,239.29,239.52,2929.0
2025-04-11 10:10:00,239.79,239.79,237.58,239.11,7389.0,239.79,239.79,237.58,239.11,7389.0
2025-04-11 10:15:00,238.99,239.23,236.5,236.51,5088.0,238.99,239.23,236.5,236.51,5088.0
2025-04-11 10:20:00,236.47,236.51,234.5,235.39,8270.0,236.47,236.51,234.5,235.39,8270.0
2025-04-11 10:25:00,236.08,236.11,234.51,234.95,14658.0,236.08,236.11,234.51,234.95,14658.0
2025-04-11 10:30:00,234.8,236.15,234.8,236.05,8707.0,234.8,236.15,234.8,236.05,8707.0
2025-04-11 10:35:00,236.05,236.57,235.73,236.42,6988.0,236.05,236.57,235.73,236.42,6988.0
2025-04-11 10:40:00,235.96,236.7,235.04,235.87,5110.0,235.96,236.7,235.04,235.87,5110.0
2025-04-11 10:45:00,236.7,238.94,236.29,238.14,3841.0,236.7,238.94,236.29,238.14,3841.0
2025-04-11 10:50:00,237.66,237.66,237.2,237.28,1920.0,237.66,237.66,237.2,237.28,1920.0
2025-04-11 10:55:00,237.28,237.49,236.01,236.39,8778.0,237.28,237.49,236.01,236.39,8778.0
2025-04-11 11:00:00,236.39,238.56,235.85,235.85,8967.0,236.39,238.56,235.85,235.85,8967.0
2025-04-11 11:05:00,235.52,236.19,234.59,236.0,4202.0,235.52,236.19,234.59,236.0,4202.0
2025-04-11 11:10:00,236.15,236.15,235.24,235.72,2818.0,236.15,236.15,235.24,235.72,2818.0
2025-04-11 11:15:00,234.66,236.0,234.1,234.76,8798.0,234.66,236.0,234.1,234.76,8798.0
2025-04-11 11:20:00,234.07,235.04,234.07,234.4,2350.0,234.07,235.04,234.07,234.4,2350.0
2025-04-11 11:25:00,234.4,235.11,234.01,234.77,4921.0,234.4,235.11,234.01,234.77,4921.0
2025-04-11 11:30:00,234.79,235.87,234.65,234.65,30630.0,234.79,235.87,234.65,234.65,30630.0
2025-04-11 11:35:00,235.15,236.09,234.16,236.04,4455.0,235.15,236.09,234.16,236.04,4455.0
2025-04-11 11:40:00,236.2,236.2,235.36,235.65,3289.0,236.2,236.2,235.36,235.65,3289.0
2025-04-11 11:45:00,235.65,236.83,235.61,236.01,3925.0,235.65,236.83,235.61,236.01,3925.0
2025-04-11 11:50:00,236.17,236.83,235.63,235.72,3887.0,236.17,236.83,235.63,235.72,3887.0
2025-04-11 11:55:00,235.71,236.58,235.71,236.08,2440.0,235.71,236.58,235.71,236.08,2440.0
2025-04-11 12:00:00,236.05,236.68,236.05,236.41,2232.0,236.05,236.68,236.05,236.41,2232.0
2025-04-11 12:05:00,236.1,236.85,235.6,235.6,3860.0,236.1,236.85,235.6,235.6,3860.0
2025-04-11 12:10:00,235.11,236.8,235.0,236.7,6405.0,235.11,236.8,235.0,236.7,6405.0
2025-04-11 12:15:00,236.81,237.78,236.77,237.31,2778.0,236.81,237.78,236.77,237.31,2778.0
2025-04-11 12:20:00,237.31,238.1,236.97,236.99,4476.0,237.31,238.1,236.97,236.99,4476.0
2025-04-11 12:25:00,236.46,237.59,236.45,237.18,1380.0,236.46,237.59,236.45,237.18,1380.0
2025-04-11 12:30:00,236.79,238.46,236.79,238.45,3405.0,236.79,238.46,236.79,238.45,3405.0
2025-04-11 12:35:00,238.42,239.0,238.41,238.65,1041.0,238.42,239.0,238.41,238.65,1041.0
2025-04-11 12:40:00,239.08,239.08,238.58,238.58,1300.0,239.08,239.08,238.58,238.58,1300.0
2025-04-11 12:45:00,238.96,239.68,238.63,239.68,2268.0,238.96,239.68,238.63,239.68,2268.0
2025-04-11 12:50:00,239.74,239.74,238.9,238.9,2309.0,239.74,239.74,238.9,238.9,2309.0
2025-04-11 12:55:00,238.89,239.43,238.8,238.87,3375.0,238.89,239.43,238.8,238.87,3375.0
2025-04-11 13:00:00,238.86,239.79,238.79,239.23,2434.0,238.86,239.79,238.79,239.23,2434.0
2025-04-11 13:05:00,239.17,239.87,239.11,239.13,2423.0,239.17,239.87,239.11,239.13,2423.0
2025-04-11 13:10:00,239.13,239.7,236.49,236.49,29621.0,239.13,239.7,236.49,236.49,29621.0
2025-04-11 13:15:00,236.49,237.66,236.34,237.06,39636.0,236.49,237.66,236.34,237.06,39636.0
2025-04-11 13:20:00,237.06,238.39,237.05,237.8,15359.0,237.06,238.39,237.05,237.8,15359.0
2025-04-11 13:25:00,237.54,237.69,237.25,237.55,2665.0,237.54,237.69,237.25,237.55,2665.0
2025-04-11 13:30:00,237.55,237.62,236.67,237.52,8187.0,237.55,237.62,236.67,237.52,8187.0
2025-04-11 13:35:00,237.52,239.16,237.2,239.09,15247.0,237.52,239.16,237.2,239.09,15247.0
2025-04-11 13:40:00,239.34,242.11,239.23,242.08,9884.0,239.34,242.11,239.23,242.08,9884.0
2025-04-11 13:45:00,241.19,241.36,240.18,240.84,5617.0,241.19,241.36,240.18,240.84,5617.0
2025-04-11 13:50:00,240.47,242.96,240.47,242.61,12118.0,240.47,242.96,240.47,242.61,12118.0
2025-04-11 13:55:00,242.06,242.13,241.05,241.06,3238.0,242.06,242.13,241.05,241.06,3238.0
2025-04-11 14:00:00,241.0,241.85,240.86,241.73,7600.0,241.0,241.85,240.86,241.73,7600.0
2025-04-11 14:05:00,241.21,241.21,240.45,241.04,2300.0,241.21,241.21,240.45,241.04,2300.0
2025-04-11 14:10:00,240.68,241.9,240.56,241.68,4891.0,240.68,241.9,240.56,241.68,4891.0
2025-04-11 14:15:00,241.68,242.26,241.49,241.87,4968.0,241.68,242.26,241.49,241.87,4968.0
2025-04-11 14:20:00,241.86,241.86,240.39,240.67,23307.0,241.86,241.86,240.39,240.67,23307.0
2025-04-11 14:25:00,240.65,240.67,239.62,240.0,6530.0,240.65,240.67,239.62,240.0,6530.0
2025-04-11 14:30:00,240.43,240.9,239.63,240.09,6730.0,240.43,240.9,239.63,240.09,6730.0
2025-04-11 14:35:00,239.81,240.34,239.65,239.87,4200.0,239.81,240.34,239.65,239.87,4200.0
2025-04-11 14:40:00,240.48,240.89,240.21,240.89,2531.0,240.48,240.89,240.21,240.89,2531.0
2025-04-11 14:45:00,240.89,241.04,240.32,241.04,3445.0,240.89,241.04,240.32,241.04,3445.0
2025-04-11 14:50:00,241.04,241.04,239.45,240.25,7639.0,241.04,241.04,239.45,240.25,7639.0
2025-04-11 14:55:00,240.27,240.59,239.77,239.97,6904.0,240.27,240.59,239.77,239.97,6904.0
2025-04-11 15:00:00,239.81,240.76,239.8,239.87,5100.0,239.81,240.76,239.8,239.87,5100.0
2025-04-11 15:05:00,239.76,240.57,239.75,240.11,3882.0,239.76,240.57,239.75,240.11,3882.0
2025-04-11 15:10:00,240.11,240.45,239.78,240.14,4100.0,240.11,240.45,239.78,240.14,4100.0
2025-04-11 15:15:00,240.14,240.86,239.72,240.61,9278.0,240.14,240.86,239.72,240.61,9278.0
2025-04-11 15:20:00,240.61,241.86,240.6,241.58,7333.0,240.61,241.86,240.6,241.58,7333.0
2025-04-11 15:25:00,241.71,241.72,240.7,241.06,10933.0,241.71,241.72,240.7,241.06,10933.0
2025-04-11 15:30:00,241.05,242.44,240.63,241.62,9036.0,241.05,242.44,240.63,241.62,9036.0
2025-04-11 15:35:00,241.55,242.3,240.62,241.33,11534.0,241.55,242.3,240.62,241.33,11534.0
2025-04-11 15:40:00,241.25,242.05,240.98,242.05,3921.0,241.25,242.05,240.98,242.05,3921.0
2025-04-11 15:45:00,242.05,242.43,240.72,240.73,14068.0,242.05,242.43,240.72,240.73,14068.0
2025-04-11 15:50:00,241.07,241.59,240.17,241.08,29267.0,241.07,241.59,240.17,241.08,29267.0
2025-04-11 15:55:00,241.05,241.69,240.38,240.87,65259.0,241.05,241.69,240.38,240.87,65259.0
2025-04-14 09:30:00,247.48,247.55,245.15,245.81,11864.0,247.48,247.55,245.15,245.81,11864.0
2025-04-14 09:35:00,245.81,245.81,244.17,244.79,11224.0,245.81,245.81,244.17,244.79,11224.0
2025-04-14 09:40:00,244.79,246.25,244.23,245.31,9778.0,244.79,246.25,244.23,245.31,9778.0
2025-04-14 09:45:00,246.41,247.55,246.12,246.13,3639.0,246.41,247.55,246.12,246.13,3639.0
2025-04-14 09:50:00,246.66,247.78,246.28,247.29,18586.0,246.66,247.78,246.28,247.29,18586.0
2025-04-14 09:55:00,247.0,247.29,244.73,246.34,14065.0,247.0,247.29,244.73,246.34,14065.0
2025-04-14 10:00:00,246.68,247.69,245.19,246.93,6271.0,246.68,247.69,245.19,246.93,6271.0
2025-04-14 10:05:00,246.93,249.23,246.92,247.5,8152.0,246.93,249.23,246.92,247.5,8152.0
2025-04-14 10:10:00,247.37,248.14,246.52,247.29,13917.0,247.37,248.14,246.52,247.29,13917.0
2025-04-14 10:15:00,247.21,247.77,246.21,247.5,13761.0,247.21,247.77,246.21,247.5,13761.0
2025-04-14 10:20:00,247.88,249.05,247.19,247.78,9039.0,247.88,249.05,247.19,247.78,9039.0
2025-04-14 10:25:00,247.81,249.17,247.81,248.64,1326.0,247.81,249.17,247.81,248.64,1326.0
2025-04-14 10:30:00,248.48,249.24,247.63,248.06,14099.0,248.48,249.24,247.63,248.06,14099.0
2025-04-14 10:35:00,248.05,249.01,248.05,249.01,7948.0,248.05,249.01,248.05,249.01,7948.0
2025-04-14 10:40:00,248.87,249.05,248.36,248.56,7196.0,248.87,249.05,248.36,248.56,7196.0
2025-04-14 10:45:00,248.57,249.02,248.11,248.31,8576.0,248.57,249.02,248.11,248.31,8576.0
2025-04-14 10:50:00,248.31,249.02,248.09,248.72,6209.0,248.31,249.02,248.09,248.72,6209.0
2025-04-14 10:55:00,248.99,249.0,247.23,247.83,8187.0,248.99,249.0,247.23,247.83,8187.0
2025-04-14 11:00:00,247.83,248.69,247.15,247.75,53008.0,247.83,248.69,247.15,247.75,53008.0
2025-04-14 11:05:00,247.75,247.75,245.85,246.03,12157.0,247.75,247.75,245.85,246.03,12157.0
2025-04-14 11:10:00,245.77,246.27,244.05,244.24,5125.0,245.77,246.27,244.05,244.24,5125.0
2025-04-14 11:15:00,244.31,244.48,242.84,242.84,7210.0,244.31,244.48,242.84,242.84,7210.0
2025-04-14 11:20:00,243.22,243.47,241.96,242.23,4513.0,243.22,243.47,241.96,242.23,4513.0
2025-04-14 11:25:00,241.97,242.49,241.25,241.53,5058.0,241.97,242.49,241.25,241.53,5058.0
2025-04-14 11:30:00,241.15,242.49,241.15,242.03,4242.0,241.15,242.49,241.15,242.03,4242.0
2025-04-14 11:35:00,241.97,242.55,241.49,241.49,14832.0,241.97,242.55,241.49,241.49,14832.0
2025-04-14 11:40:00,241.49,241.49,240.7,241.26,8087.0,241.49,241.49,240.7,241.26,8087.0
2025-04-14 11:45:00,240.78,240.97,240.0,240.28,7248.0,240.78,240.97,240.0,240.28,7248.0
2025-04-14 11:50:00,240.23,240.62,239.68,240.11,52686.0,240.23,240.62,239.68,240.11,52686.0
2025-04-14 11:55:00,239.92,241.06,239.63,239.63,2622.0,239.92,241.06,239.63,239.63,2622.0
2025-04-14 12:00:00,240.08,240.08,238.09,238.81,10570.0,240.08,240.08,238.09,238.81,10570.0
2025-04-14 12:05:00,238.82,238.87,238.02,238.4,16305.0,238.82,238.87,238.02,238.4,16305.0
2025-04-14 12:10:00,238.4,239.31,238.02,239.31,5672.0,238.4,239.31,238.02,239.31,5672.0
2025-04-14 12:15:00,239.07,239.62,238.75,239.48,3122.0,239.07,239.62,238.75,239.48,3122.0
2025-04-14 12:20:00,239.57,240.26,239.0,239.48,2420.0,239.57,240.26,239.0,239.48,2420.0
2025-04-14 12:25:00,239.48,239.48,238.55,238.78,3458.0,239.48,239.48,238.55,238.78,3458.0
2025-04-14 12:30:00,238.98,240.01,238.93,239.84,2409.0,238.98,240.01,238.93,239.84,2409.0
2025-04-14 12:35:00,239.84,239.86,239.84,239.86,400.0,239.84,239.86,239.84,239.86,400.0
2025-04-14 12:40:00,239.5,239.86,239.06,239.37,2656.0,239.5,239.86,239.06,239.37,2656.0
2025-04-14 12:45:00,239.67,240.05,238.46,238.68,8425.0,239.67,240.05,238.46,238.68,8425.0
2025-04-14 12:50:00,238.47,238.48,237.6,238.15,5619.0,238.47,238.48,237.6,238.15,5619.0
2025-04-14 12:55:00,238.18,238.18,237.29,237.3,1233.0,238.18,238.18,237.29,237.3,1233.0
2025-04-14 13:00:00,237.98,240.0,237.26,237.26,12086.0,237.98,240.0,237.26,237.26,12086.0
2025-04-14 13:05:00,237.22,238.18,237.22,237.75,846.0,237.22,238.18,237.22,237.75,846.0
2025-04-14 13:10:00,237.59,238.22,237.52,238.09,10811.0,237.59,238.22,237.52,238.09,10811.0
2025-04-14 13:15:00,238.09,238.56,237.29,238.1,2503.0,238.09,238.56,237.29,238.1,2503.0
2025-04-14 13:20:00,238.75,238.75,238.4,238.74,850.0,238.75,238.75,238.4,238.74,850.0
2025-04-14 13:25:00,238.1,238.36,237.84,237.84,2315.0,238.1,238.36,237.84,237.84,2315.0
2025-04-14 13:30:00,238.19,238.86,237.82,238.59,14928.0,238.19,238.86,237.82,238.59,14928.0
2025-04-14 13:35:00,239.03,239.31,238.77,238.91,5940.0,239.03,239.31,238.77,238.91,5940.0
2025-04-14 13:40:00,238.9,239.48,238.48,239.09,10008.0,238.9,239.48,238.48,239.09,10008.0
2025-04-14 13:45:00,239.17,240.01,239.17,239.55,12322.0,239.17,240.01,239.17,239.55,12322.0
2025-04-14 13:50:00,239.55,240.41,239.46,240.0,15640.0,239.55,240.41,239.46,240.0,15640.0
2025-04-14 13:55:00,240.25,240.25,239.65,239.96,4195.0,240.25,240.25,239.65,239.96,4195.0
2025-04-14 14:00:00,239.96,241.68,239.8,241.42,17219.0,239.96,241.68,239.8,241.42,17219.0
2025-04-14 14:05:00,241.56,243.01,241.39,241.46,9341.0,241.56,243.01,241.39,241.46,9341.0
2025-04-14 14:10:00,241.46,241.62,240.73,241.39,2679.0,241.46,241.62,240.73,241.39,2679.0
2025-04-14 14:15:00,241.02,241.24,240.79,241.18,6709.0,241.02,241.24,240.79,241.18,6709.0
2025-04-14 14:20:00,241.28,241.69,241.28,241.42,15300.0,241.28,241.69,241.28,241.42,15300.0
2025-04-14 14:25:00,241.42,242.17,241.41,241.76,2400.0,241.42,242.17,241.41,241.76,2400.0
2025-04-14 14:30:00,241.76,241.77,241.27,241.76,1800.0,241.76,241.77,241.27,241.76,1800.0
2025-04-14 14:35:00,241.77,242.42,241.66,241.66,8263.0,241.77,242.42,241.66,241.66,8263.0
2025-04-14 14:40:00,241.48,241.88,241.28,241.43,6731.0,241.48,241.88,241.28,241.43,6731.0
2025-04-14 14:45:00,241.43,241.43,240.68,241.03,10054.0,241.43,241.43,240.68,241.03,10054.0
2025-04-14 14:50:00,241.04,241.04,240.26,240.26,8883.0,241.04,241.04,240.26,240.26,8883.0
2025-04-14 14:55:00,240.14,240.97,240.14,240.79,6019.0,240.14,240.97,240.14,240.79,6019.0
2025-04-14 15:00:00,241.17,241.17,240.4,240.59,9202.0,241.17,241.17,240.4,240.59,9202.0
2025-04-14 15:05:00,241.0,241.49,240.5,241.04,9281.0,241.0,241.49,240.5,241.04,9281.0
2025-04-14 15:10:00,241.0,242.01,240.93,241.87,6044.0,241.0,242.01,240.93,241.87,6044.0
2025-04-14 15:15:00,241.64,241.64,240.95,241.45,23806.0,241.64,241.64,240.95,241.45,23806.0
2025-04-14 15:20:00,241.45,242.51,241.44,242.01,21087.0,241.45,242.51,241.44,242.01,21087.0
2025-04-14 15:25:00,241.81,242.11,241.44,241.66,4530.0,241.81,242.11,241.44,241.66,4530.0
2025-04-14 15:30:00,241.61,241.61,240.97,241.25,9930.0,241.61,241.61,240.97,241.25,9930.0
2025-04-14 15:35:00,241.25,241.67,240.65,241.67,12342.0,241.25,241.67,240.65,241.67,12342.0
2025-04-14 15:40:00,241.5,242.55,241.5,242.45,14373.0,241.5,242.55,241.5,242.45,14373.0
2025-04-14 15:45:00,242.45,242.45,240.98,241.25,16009.0,242.45,242.45,240.98,241.25,16009.0
2025-04-14 15:50:00,240.98,241.27,240.41,240.84,24111.0,240.98,241.27,240.41,240.84,24111.0
2025-04-14 15:55:00,240.81,240.81,239.4,239.45,65558.0,240.81,240.81,239.4,239.45,65558.0
2025-04-15 09:30:00,240.71,241.49,235.53,238.28,11108.0,240.71,241.49,235.53,238.28,11108.0
2025-04-15 09:35:00,240.33,240.35,238.61,239.77,2925.0,240.33,240.35,238.61,239.77,2925.0
2025-04-15 09:40:00,239.36,239.74,236.93,238.6,2449.0,239.36,239.74,236.93,238.6,2449.0
2025-04-15 09:45:00,237.92,239.32,237.92,238.43,5632.0,237.92,239.32,237.92,238.43,5632.0
2025-04-15 09:50:00,238.25,239.32,238.25,238.95,8254.0,238.25,239.32,238.25,238.95,8254.0
2025-04-15 09:55:00,239.53,239.54,239.53,239.53,400.0,239.53,239.54,239.53,239.53,400.0
2025-04-15 10:00:00,239.41,240.24,239.2,240.15,9968.0,239.41,240.24,239.2,240.15,9968.0
2025-04-15 10:05:00,239.73,241.16,239.58,241.06,10554.0,239.73,241.16,239.58,241.06,10554.0
2025-04-15 10:10:00,240.81,241.44,240.13,240.27,13818.0,240.81,241.44,240.13,240.27,13818.0
2025-04-15 10:15:00,240.28,240.33,238.3,238.46,10678.0,240.28,240.33,238.3,238.46,10678.0
2025-04-15 10:20:00,238.12,238.93,237.89,238.52,11737.0,238.12,238.93,237.89,238.52,11737.0
2025-04-15 10:25:00,238.37,238.8,237.52,237.87,1382.0,238.37,238.8,237.52,237.87,1382.0
2025-04-15 10:30:00,237.98,238.66,237.97,238.36,10784.0,237.98,238.66,237.97,238.36,10784.0
2025-04-15 10:35:00,238.03,238.09,237.25,237.4,4781.0,238.03,238.09,237.25,237.4,4781.0
2025-04-15 10:40:00,237.17,239.09,237.02,239.02,12301.0,237.17,239.09,237.02,239.02,12301.0
2025-04-15 10:45:00,238.64,239.33,237.42,237.7,8621.0,238.64,239.33,237.42,237.7,8621.0
2025-04-15 10:50:00,238.0,238.11,237.54,237.88,2650.0,238.0,238.11,237.54,237.88,2650.0
2025-04-15 10:55:00,237.5,238.38,237.22,237.22,5391.0,237.5,238.38,237.22,237.22,5391.0
2025-04-15 11:00:00,237.06,238.31,236.82,238.21,9531.0,237.06,238.31,236.82,238.21,9531.0
2025-04-15 11:05:00,237.97,238.44,236.75,237.38,9579.0,237.97,238.44,236.75,237.38,9579.0
2025-04-15 11:10:00,237.47,238.05,237.24,237.75,8571.0,237.47,238.05,237.24,237.75,8571.0
2025-04-15 11:15:00,237.47,238.12,237.47,237.49,8237.0,237.47,238.12,237.47,237.49,8237.0
2025-04-15 11:20:00,237.88,238.25,237.18,237.29,1760.0,237.88,238.25,237.18,237.29,1760.0
2025-04-15 11:25:00,237.01,237.35,236.78,237.2,3146.0,237.01,237.35,236.78,237.2,3146.0
2025-04-15 11:30:00,237.46,238.16,237.04,237.04,3331.0,237.46,238.16,237.04,237.04,3331.0
2025-04-15 11:35:00,237.26,237.29,236.62,236.8,1913.0,237.26,237.29,236.62,236.8,1913.0
2025-04-15 11:40:00,236.57,237.31,236.48,237.3,3035.0,236.57,237.31,236.48,237.3,3035.0
2025-04-15 11:45:00,237.31,237.86,237.18,237.36,2155.0,237.31,237.86,237.18,237.36,2155.0
2025-04-15 11:50:00,237.34,237.68,236.92,237.53,2697.0,237.34,237.68,236.92,237.53,2697.0
2025-04-15 11:55:00,237.15,237.38,237.15,237.17,600.0,237.15,237.38,237.15,237.17,600.0
2025-04-15 12:00:00,237.64,237.98,237.41,237.42,2585.0,237.64,237.98,237.41,237.42,2585.0
2025-04-15 12:05:00,237.49,237.51,237.49,237.51,300.0,237.49,237.51,237.49,237.51,300.0
2025-04-15 12:10:00,237.53,237.53,237.14,237.15,1810.0,237.53,237.53,237.14,237.15,1810.0
2025-04-15 12:15:00,237.4,238.07,237.22,237.81,2752.0,237.4,238.07,237.22,237.81,2752.0
2025-04-15 12:20:00,237.8,238.13,237.79,238.06,2871.0,237.8,238.13,237.79,238.06,2871.0
2025-04-15 12:25:00,238.06,238.07,237.49,237.49,2395.0,238.06,238.07,237.49,237.49,2395.0
2025-04-15 12:30:00,237.67,237.7,237.66,237.7,412.0,237.67,237.7,237.66,237.7,412.0
2025-04-15 12:35:00,237.38,237.46,237.1,237.1,617.0,237.38,237.46,237.1,237.1,617.0
2025-04-15 12:40:00,237.1,237.55,237.1,237.55,1588.0,237.1,237.55,237.1,237.55,1588.0
2025-04-15 12:45:00,237.55,237.55,236.77,236.77,4978.0,237.55,237.55,236.77,236.77,4978.0
2025-04-15 12:50:00,236.64,236.97,236.38,236.47,3247.0,236.64,236.97,236.38,236.47,3247.0
2025-04-15 12:55:00,236.31,236.53,235.81,236.47,3771.0,236.31,236.53,235.81,236.47,3771.0
2025-04-15 13:00:00,235.99,236.6,235.87,236.42,4263.0,235.99,236.6,235.87,236.42,4263.0
2025-04-15 13:05:00,236.67,236.67,235.74,235.74,1666.0,236.67,236.67,235.74,235.74,1666.0
2025-04-15 13:10:00,235.66,236.07,235.63,235.96,2316.0,235.66,236.07,235.63,235.96,2316.0
2025-04-15 13:15:00,235.84,235.88,235.59,235.88,1840.0,235.84,235.88,235.59,235.88,1840.0
2025-04-15 13:20:00,235.78,235.78,234.77,234.94,2960.0,235.78,235.78,234.77,234.94,2960.0
2025-04-15 13:25:00,234.94,235.26,234.74,234.83,2487.0,234.94,235.26,234.74,234.83,2487.0
2025-04-15 13:30:00,234.64,235.18,234.64,234.91,3069.0,234.64,235.18,234.64,234.91,3069.0
2025-04-15 13:35:00,234.74,235.06,234.52,234.82,3655.0,234.74,235.06,234.52,234.82,3655.0
2025-04-15 13:40:00,235.03,235.26,234.93,234.95,2464.0,235.03,235.26,234.93,234.95,2464.0
2025-04-15 13:45:00,234.95,235.11,234.82,235.06,2138.0,234.95,235.11,234.82,235.06,2138.0
2025-04-15 13:50:00,235.01,235.01,233.92,233.93,2182.0,235.01,235.01,233.92,233.93,2182.0
2025-04-15 13:55:00,233.92,234.49,233.78,234.36,5816.0,233.92,234.49,233.78,234.36,5816.0
2025-04-15 14:00:00,234.37,234.74,234.25,234.47,3899.0,234.37,234.74,234.25,234.47,3899.0
2025-04-15 14:05:00,234.35,234.69,234.2,234.55,4872.0,234.35,234.69,234.2,234.55,4872.0
2025-04-15 14:10:00,234.56,235.03,234.32,234.84,3961.0,234.56,235.03,234.32,234.84,3961.0
2025-04-15 14:15:00,234.64,234.82,234.34,234.34,2144.0,234.64,234.82,234.34,234.34,2144.0
2025-04-15 14:20:00,234.51,234.74,234.28,234.68,9432.0,234.51,234.74,234.28,234.68,9432.0
2025-04-15 14:25:00,234.48,235.43,234.48,235.06,12019.0,234.48,235.43,234.48,235.06,12019.0
2025-04-15 14:30:00,235.37,236.14,235.37,236.14,1902.0,235.37,236.14,235.37,236.14,1902.0
2025-04-15 14:35:00,236.2,236.26,235.81,235.87,4641.0,236.2,236.26,235.81,235.87,4641.0
2025-04-15 14:40:00,235.83,236.39,235.83,236.34,4776.0,235.83,236.39,235.83,236.34,4776.0
2025-04-15 14:45:00,236.34,236.4,236.11,236.13,2542.0,236.34,236.4,236.11,236.13,2542.0
2025-04-15 14:50:00,236.31,236.54,236.0,236.54,5324.0,236.31,236.54,236.0,236.54,5324.0
2025-04-15 14:55:00,236.53,237.06,236.42,236.83,4154.0,236.53,237.06,236.42,236.83,4154.0
2025-04-15 15:00:00,236.83,237.0,236.55,236.71,5382.0,236.83,237.0,236.55,236.71,5382.0
2025-04-15 15:05:00,236.73,236.73,236.37,236.37,2573.0,236.73,236.73,236.37,236.37,2573.0
2025-04-15 15:10:00,236.49,236.7,236.13,236.7,7287.0,236.49,236.7,236.13,236.7,7287.0
2025-04-15 15:15:00,236.68,236.93,236.53,236.6,7382.0,236.68,236.93,236.53,236.6,7382.0
2025-04-15 15:20:00,236.52,236.6,236.0,236.44,7647.0,236.52,236.6,236.0,236.44,7647.0
2025-04-15 15:25:00,236.22,236.55,236.0,236.55,7335.0,236.22,236.55,236.0,236.55,7335.0
2025-04-15 15:30:00,236.56,236.57,236.14,236.14,7393.0,236.56,236.57,236.14,236.14,7393.0
2025-04-15 15:35:00,236.11,236.49,236.0,236.25,10576.0,236.11,236.49,236.0,236.25,10576.0
2025-04-15 15:40:00,236.25,236.69,236.16,236.54,7412.0,236.25,236.69,236.16,236.54,7412.0
2025-04-15 15:45:00,236.7,236.78,236.2,236.48,16443.0,236.7,236.78,236.2,236.48,16443.0
2025-04-15 15:50:00,236.47,236.85,236.18,236.21,32316.0,236.47,236.85,236.18,236.21,32316.0
2025-04-15 15:55:00,236.17,236.67,235.99,236.02,111859.0,236.17,236.67,235.99,236.02,111859.0
2025-04-16 09:30:00,234.62,235.65,234.41,234.45,6235.0,234.62,235.65,234.41,234.45,6235.0
2025-04-16 09:35:00,234.45,235.8,233.07,233.33,10970.0,234.45,235.8,233.07,233.33,10970.0
2025-04-16 09:40:00,233.33,233.99,232.52,233.96,8236.0,233.33,233.99,232.52,233.96,8236.0
2025-04-16 09:45:00,233.33,233.59,233.12,233.59,1700.0,233.33,233.59,233.12,233.59,1700.0
2025-04-16 09:50:00,233.34,233.34,232.68,232.68,22310.0,233.34,233.34,232.68,232.68,22310.0
2025-04-16 09:55:00,233.39,233.39,232.46,232.57,940.0,233.39,233.39,232.46,232.57,940.0
2025-04-16 10:00:00,232.57,232.96,231.39,231.78,17797.0,232.57,232.96,231.39,231.78,17797.0
2025-04-16 10:05:00,231.81,233.38,231.8,232.83,28609.0,231.81,233.38,231.8,232.83,28609.0
2025-04-16 10:10:00,232.86,233.34,232.35,232.7,4164.0,232.86,233.34,232.35,232.7,4164.0
2025-04-16 10:15:00,232.13,232.13,231.36,231.91,9096.0,232.13,232.13,231.36,231.91,9096.0
2025-04-16 10:20:00,231.7,232.33,231.7,232.19,3148.0,231.7,232.33,231.7,232.19,3148.0
2025-04-16 10:25:00,232.44,233.1,232.43,232.89,3818.0,232.44,233.1,232.43,232.89,3818.0
2025-04-16 10:30:00,232.85,233.8,232.63,233.67,4719.0,232.85,233.8,232.63,233.67,4719.0
2025-04-16 10:35:00,233.51,233.86,232.99,233.31,7210.0,233.51,233.86,232.99,233.31,7210.0
2025-04-16 10:40:00,233.09,233.5,233.09,233.43,1443.0,233.09,233.5,233.09,233.43,1443.0
2025-04-16 10:45:00,233.36,233.45,233.0,233.0,2900.0,233.36,233.45,233.0,233.0,2900.0
2025-04-16 10:50:00,233.46,233.49,233.08,233.49,900.0,233.46,233.49,233.08,233.49,900.0
2025-04-16 10:55:00,232.99,233.15,232.37,232.86,10409.0,232.99,233.15,232.37,232.86,10409.0
2025-04-16 11:00:00,232.74,233.11,232.25,232.25,2374.0,232.74,233.11,232.25,232.25,2374.0
2025-04-16 11:05:00,232.22,233.11,232.02,233.09,8850.0,232.22,233.11,232.02,233.09,8850.0
2025-04-16 11:10:00,233.12,233.17,232.53,232.6,4727.0,233.12,233.17,232.53,232.6,4727.0
2025-04-16 11:15:00,232.61,232.61,232.02,232.18,4174.0,232.61,232.61,232.02,232.18,4174.0
2025-04-16 11:20:00,232.14,232.71,232.11,232.71,5870.0,232.14,232.71,232.11,232.71,5870.0
2025-04-16 11:25:00,232.91,233.19,232.86,232.88,2150.0,232.91,233.19,232.86,232.88,2150.0
2025-04-16 11:30:00,232.9,233.19,232.66,233.09,5710.0,232.9,233.19,232.66,233.09,5710.0
2025-04-16 11:35:00,232.99,233.27,232.89,233.12,13906.0,232.99,233.27,232.89,233.12,13906.0
2025-04-16 11:40:00,233.09,233.2,232.57,232.59,5633.0,233.09,233.2,232.57,232.59,5633.0
2025-04-16 11:45:00,232.69,233.16,232.39,232.42,6020.0,232.69,233.16,232.39,232.42,6020.0
2025-04-16 11:50:00,232.43,232.75,232.23,232.25,4205.0,232.43,232.75,232.23,232.25,4205.0
2025-04-16 11:55:00,232.07,232.17,230.9,231.08,4599.0,232.07,232.17,230.9,231.08,4599.0
2025-04-16 12:00:00,231.19,231.81,231.03,231.8,20876.0,231.19,231.81,231.03,231.8,20876.0
2025-04-16 12:05:00,231.8,231.8,231.35,231.52,2150.0,231.8,231.8,231.35,231.52,2150.0
2025-04-16 12:10:00,231.59,232.21,231.59,232.02,7058.0,231.59,232.21,231.59,232.02,7058.0
2025-04-16 12:15:00,231.99,232.16,231.71,232.16,4374.0,231.99,232.16,231.71,232.16,4374.0
2025-04-16 12:20:00,232.09,232.26,231.74,232.25,3171.0,232.09,232.26,231.74,232.25,3171.0
2025-04-16 12:25:00,232.22,233.15,232.22,233.08,17453.0,232.22,233.15,232.22,233.08,17453.0
2025-04-16 12:30:00,233.31,233.36,233.12,233.26,4654.0,233.31,233.36,233.12,233.26,4654.0
2025-04-16 12:35:00,233.12,233.31,232.01,232.2,15148.0,233.12,233.31,232.01,232.2,15148.0
2025-04-16 12:40:00,232.01,232.19,231.76,232.0,3850.0,232.01,232.19,231.76,232.0,3850.0
2025-04-16 12:45:00,231.88,231.88,231.34,231.64,840.0,231.88,231.88,231.34,231.64,840.0
2025-04-16 12:50:00,231.45,231.73,231.26,231.61,2492.0,231.45,231.73,231.26,231.61,2492.0
2025-04-16 12:55:00,231.65,231.66,231.26,231.42,1249.0,231.65,231.66,231.26,231.42,1249.0
2025-04-16 13:00:00,231.32,231.5,230.99,231.45,3378.0,231.32,231.5,230.99,231.45,3378.0
2025-04-16 13:05:00,231.22,231.94,231.18,231.66,2041.0,231.22,231.94,231.18,231.66,2041.0
2025-04-16 13:10:00,231.64,231.75,231.31,231.54,10667.0,231.64,231.75,231.31,231.54,10667.0
2025-04-16 13:15:00,231.66,231.94,231.66,231.73,3725.0,231.66,231.94,231.66,231.73,3725.0
2025-04-16 13:20:00,231.77,231.78,231.15,231.15,3014.0,231.77,231.78,231.15,231.15,3014.0
2025-04-16 13:25:00,231.16,231.6,231.03,231.6,2636.0,231.16,231.6,231.03,231.6,2636.0
2025-04-16 13:30:00,231.5,231.5,230.18,230.62,3992.0,231.5,231.5,230.18,230.62,3992.0
2025-04-16 13:35:00,230.62,230.66,229.96,229.96,2203.0,230.62,230.66,229.96,229.96,2203.0
2025-04-16 13:40:00,229.47,229.7,229.26,229.44,2266.0,229.47,229.7,229.26,229.44,2266.0
2025-04-16 13:45:00,229.17,229.17,228.26,228.46,5136.0,229.17,229.17,228.26,228.46,5136.0
2025-04-16 13:50:00,228.12,229.0,228.04,228.32,3209.0,228.12,229.0,228.04,228.32,3209.0
2025-04-16 13:55:00,228.31,228.31,227.89,227.89,1100.0,228.31,228.31,227.89,227.89,1100.0
2025-04-16 14:00:00,228.1,229.01,228.1,228.75,9993.0,228.1,229.01,228.1,228.75,9993.0
2025-04-16 14:05:00,228.97,229.12,228.34,228.42,2521.0,228.97,229.12,228.34,228.42,2521.0
2025-04-16 14:10:00,229.11,229.29,229.11,229.29,1194.0,229.11,229.29,229.11,229.29,1194.0
2025-04-16 14:15:00,229.55,229.7,229.35,229.44,1882.0,229.55,229.7,229.35,229.44,1882.0
2025-04-16 14:20:00,229.44,229.98,229.43,229.95,3635.0,229.44,229.98,229.43,229.95,3635.0
2025-04-16 14:25:00,229.83,230.19,229.46,229.65,3837.0,229.83,230.19,229.46,229.65,3837.0
2025-04-16 14:30:00,229.36,229.58,229.07,229.07,3565.0,229.36,229.58,229.07,229.07,3565.0
2025-04-16 14:35:00,229.17,229.27,228.65,228.66,2187.0,229.17,229.27,228.65,228.66,2187.0
2025-04-16 14:40:00,228.66,228.66,228.2,228.38,3049.0,228.66,228.66,228.2,228.38,3049.0
2025-04-16 14:45:00,228.75,228.84,227.84,227.98,1818.0,228.75,228.84,227.84,227.98,1818.0
2025-04-16 14:50:00,227.65,228.21,227.6,227.9,2598.0,227.65,228.21,227.6,227.9,2598.0
2025-04-16 14:55:00,228.09,228.2,227.58,227.58,2595.0,228.09,228.2,227.58,227.58,2595.0
2025-04-16 15:00:00,227.92,228.0,227.4,227.4,3087.0,227.92,228.0,227.4,227.4,3087.0
2025-04-16 15:05:00,227.55,227.65,227.18,227.3,2682.0,227.55,227.65,227.18,227.3,2682.0
2025-04-16 15:10:00,227.39,227.39,226.71,226.94,7567.0,227.39,227.39,226.71,226.94,7567.0
2025-04-16 15:15:00,226.93,226.98,226.17,226.56,3464.0,226.93,226.98,226.17,226.56,3464.0
2025-04-16 15:20:00,226.36,226.61,226.03,226.03,2859.0,226.36,226.61,226.03,226.03,2859.0
2025-04-16 15:25:00,225.98,226.08,225.33,225.33,12651.0,225.98,226.08,225.33,225.33,12651.0
2025-04-16 15:30:00,225.54,226.15,224.78,226.13,33295.0,225.54,226.15,224.78,226.13,33295.0
2025-04-16 15:35:00,226.05,226.42,225.8,226.42,3834.0,226.05,226.42,225.8,226.42,3834.0
2025-04-16 15:40:00,226.49,226.78,225.73,226.35,20287.0,226.49,226.78,225.73,226.35,20287.0
2025-04-16 15:45:00,226.5,226.52,225.52,226.49,12743.0,226.5,226.52,225.52,226.49,12743.0
2025-04-16 15:50:00,226.69,226.69,225.88,226.29,26168.0,226.69,226.69,225.88,226.29,26168.0
2025-04-16 15:55:00,226.44,227.04,225.77,226.32,175198.0,226.44,227.04,225.77,226.32,175198.0
2025-04-17 09:30:00,225.99,229.38,225.99,228.34,20371.0,225.99,229.38,225.99,228.34,20371.0
2025-04-17 09:35:00,227.99,229.14,226.12,227.37,9474.0,227.99,229.14,226.12,227.37,9474.0
2025-04-17 09:40:00,227.38,227.38,226.03,226.49,2000.0,227.38,227.38,226.03,226.49,2000.0
2025-04-17 09:45:00,226.43,227.3,225.2,227.3,8131.0,226.43,227.3,225.2,227.3,8131.0
2025-04-17 09:50:00,226.93,227.35,226.93,227.32,1600.0,226.93,227.35,226.93,227.32,1600.0
2025-04-17 09:55:00,226.74,227.36,226.16,226.55,2396.0,226.74,227.36,226.16,226.55,2396.0
2025-04-17 10:00:00,227.92,228.83,226.93,226.96,45669.0,227.92,228.83,226.93,226.96,45669.0
2025-04-17 10:05:00,227.36,228.65,226.82,227.54,18400.0,227.36,228.65,226.82,227.54,18400.0
2025-04-17 10:10:00,227.38,227.95,226.5,226.51,6318.0,227.38,227.95,226.5,226.51,6318.0
2025-04-17 10:15:00,226.71,227.28,226.13,226.81,37061.0,226.71,227.28,226.13,226.81,37061.0
2025-04-17 10:20:00,226.43,226.84,225.87,226.08,4369.0,226.43,226.84,225.87,226.08,4369.0
2025-04-17 10:25:00,226.23,226.47,225.83,225.83,1750.0,226.23,226.47,225.83,225.83,1750.0
2025-04-17 10:30:00,225.85,226.4,225.7,225.95,2767.0,225.85,226.4,225.7,225.95,2767.0
2025-04-17 10:35:00,226.02,226.03,224.15,224.54,13336.0,226.02,226.03,224.15,224.54,13336.0
2025-04-17 10:40:00,224.77,225.11,224.41,224.76,6602.0,224.77,225.11,224.41,224.76,6602.0
2025-04-17 10:45:00,224.59,224.59,224.07,224.07,2734.0,224.59,224.59,224.07,224.07,2734.0
2025-04-17 10:50:00,224.28,224.7,223.91,224.53,10126.0,224.28,224.7,223.91,224.53,10126.0
2025-04-17 10:55:00,224.6,224.6,223.97,224.21,2320.0,224.6,224.6,223.97,224.21,2320.0
2025-04-17 11:00:00,224.36,224.36,223.92,223.92,827.0,224.36,224.36,223.92,223.92,827.0
2025-04-17 11:05:00,224.28,225.54,224.27,225.31,12269.0,224.28,225.54,224.27,225.31,12269.0
2025-04-17 11:10:00,225.11,226.45,225.06,226.04,15966.0,225.11,226.45,225.06,226.04,15966.0
2025-04-17 11:15:00,226.3,226.43,225.46,226.03,10329.0,226.3,226.43,225.46,226.03,10329.0
2025-04-17 11:20:00,225.73,226.25,225.51,225.85,3482.0,225.73,226.25,225.51,225.85,3482.0
2025-04-17 11:25:00,225.78,226.22,225.27,225.27,4396.0,225.78,226.22,225.27,225.27,4396.0
2025-04-17 11:30:00,225.53,226.46,225.52,226.32,2549.0,225.53,226.46,225.52,226.32,2549.0
2025-04-17 11:35:00,226.09,226.63,225.78,226.61,13290.0,226.09,226.63,225.78,226.61,13290.0
2025-04-17 11:40:00,226.66,226.88,226.34,226.65,22636.0,226.66,226.88,226.34,226.65,22636.0
2025-04-17 11:45:00,226.63,227.0,226.49,226.9,25027.0,226.63,227.0,226.49,226.9,25027.0
2025-04-17 11:50:00,227.13,227.13,225.99,225.99,4998.0,227.13,227.13,225.99,225.99,4998.0
2025-04-17 11:55:00,225.93,226.43,225.55,225.55,3900.0,225.93,226.43,225.55,225.55,3900.0
2025-04-17 12:00:00,225.84,226.36,224.93,225.19,14065.0,225.84,226.36,224.93,225.19,14065.0
2025-04-17 12:05:00,224.87,225.39,224.74,225.02,24549.0,224.87,225.39,224.74,225.02,24549.0
2025-04-17 12:10:00,224.86,225.18,224.45,224.74,6097.0,224.86,225.18,224.45,224.74,6097.0
2025-04-17 12:15:00,224.84,225.73,224.84,225.46,6850.0,224.84,225.73,224.84,225.46,6850.0
2025-04-17 12:20:00,225.56,226.31,225.21,226.07,12841.0,225.56,226.31,225.21,226.07,12841.0
2025-04-17 12:25:00,226.36,226.37,226.28,226.32,960.0,226.36,226.37,226.28,226.32,960.0
2025-04-17 12:30:00,226.1,226.69,226.0,226.69,7414.0,226.1,226.69,226.0,226.69,7414.0
2025-04-17 12:35:00,226.75,226.79,225.74,225.74,27592.0,226.75,226.79,225.74,225.74,27592.0
2025-04-17 12:40:00,225.51,225.82,225.2,225.53,16747.0,225.51,225.82,225.2,225.53,16747.0
2025-04-17 12:45:00,225.53,227.0,225.53,226.29,6627.0,225.53,227.0,225.53,226.29,6627.0
2025-04-17 12:50:00,226.38,226.56,226.15,226.48,1639.0,226.38,226.56,226.15,226.48,1639.0
2025-04-17 12:55:00,226.5,226.69,226.04,226.25,4906.0,226.5,226.69,226.04,226.25,4906.0
2025-04-17 13:00:00,226.26,226.76,226.14,226.38,3335.0,226.26,226.76,226.14,226.38,3335.0
2025-04-17 13:05:00,226.48,226.66,226.45,226.48,6458.0,226.48,226.66,226.45,226.48,6458.0
2025-04-17 13:10:00,226.63,226.63,226.11,226.11,4480.0,226.63,226.63,226.11,226.11,4480.0
2025-04-17 13:15:00,226.03,226.04,225.63,225.97,3826.0,226.03,226.04,225.63,225.97,3826.0
2025-04-17 13:20:00,225.72,225.77,225.39,225.77,4868.0,225.72,225.77,225.39,225.77,4868.0
2025-04-17 13:25:00,225.86,226.16,225.66,226.16,2909.0,225.86,226.16,225.66,226.16,2909.0
2025-04-17 13:30:00,225.95,226.53,225.84,226.53,6845.0,225.95,226.53,225.84,226.53,6845.0
2025-04-17 13:35:00,226.43,226.5,226.24,226.38,5601.0,226.43,226.5,226.24,226.38,5601.0
2025-04-17 13:40:00,226.42,226.42,225.42,225.84,6208.0,226.42,226.42,225.42,225.84,6208.0
2025-04-17 13:45:00,225.97,226.52,225.97,226.14,8660.0,225.97,226.52,225.97,226.14,8660.0
2025-04-17 13:50:00,225.99,226.54,225.99,226.21,6671.0,225.99,226.54,225.99,226.21,6671.0
2025-04-17 13:55:00,226.27,226.46,226.01,226.04,4551.0,226.27,226.46,226.01,226.04,4551.0
2025-04-17 14:00:00,226.02,226.48,226.02,226.48,2793.0,226.02,226.48,226.02,226.48,2793.0
2025-04-17 14:05:00,226.58,226.63,226.28,226.61,2607.0,226.58,226.63,226.28,226.61,2607.0
2025-04-17 14:10:00,226.66,226.69,226.18,226.34,6622.0,226.66,226.69,226.18,226.34,6622.0
2025-04-17 14:15:00,226.35,227.15,226.35,227.15,10219.0,226.35,227.15,226.35,227.15,10219.0
2025-04-17 14:20:00,226.9,227.19,226.89,227.19,3745.0,226.9,227.19,226.89,227.19,3745.0
2025-04-17 14:25:00,227.18,227.86,226.98,227.3,17429.0,227.18,227.86,226.98,227.3,17429.0
2025-04-17 14:30:00,227.54,227.92,227.03,227.08,7677.0,227.54,227.92,227.03,227.08,7677.0
2025-04-17 14:35:00,226.99,227.25,226.89,227.2,8272.0,226.99,227.25,226.89,227.2,8272.0
2025-04-17 14:40:00,227.2,227.2,226.52,226.69,4818.0,227.2,227.2,226.52,226.69,4818.0
2025-04-17 14:45:00,226.69,226.69,226.22,226.56,5625.0,226.69,226.69,226.22,226.56,5625.0
2025-04-17 14:50:00,226.25,226.82,226.05,226.72,5120.0,226.25,226.82,226.05,226.72,5120.0
2025-04-17 14:55:00,226.44,226.57,225.91,225.91,4032.0,226.44,226.57,225.91,225.91,4032.0
2025-04-17 15:00:00,225.97,226.48,225.89,226.29,5155.0,225.97,226.48,225.89,226.29,5155.0
2025-04-17 15:05:00,226.28,226.38,225.9,225.95,5038.0,226.28,226.38,225.9,225.95,5038.0
2025-04-17 15:10:00,226.11,226.11,225.37,225.71,7876.0,226.11,226.11,225.37,225.71,7876.0
2025-04-17 15:15:00,225.74,226.23,225.74,225.89,6786.0,225.74,226.23,225.74,225.89,6786.0
2025-04-17 15:20:00,225.85,226.37,225.43,226.18,5929.0,225.85,226.37,225.43,226.18,5929.0
2025-04-17 15:25:00,226.18,226.42,225.71,225.71,8582.0,226.18,226.42,225.71,225.71,8582.0
2025-04-17 15:30:00,225.91,226.19,225.75,226.0,14539.0,225.91,226.19,225.75,226.0,14539.0
2025-04-17 15:35:00,226.0,226.12,225.58,225.8,33393.0,226.0,226.12,225.58,225.8,33393.0
2025-04-17 15:40:00,225.8,225.95,225.3,225.83,15763.0,225.8,225.95,225.3,225.83,15763.0
2025-04-17 15:45:00,225.83,225.83,224.99,225.54,23268.0,225.83,225.83,224.99,225.54,23268.0
2025-04-17 15:50:00,225.51,226.3,225.03,226.19,42036.0,225.51,226.3,225.03,226.19,42036.0
2025-04-17 15:55:00,225.91,227.0,225.34,226.36,137553.0,225.91,227.0,225.34,226.36,137553.0
2025-04-21 09:30:00,224.3,224.86,223.22,223.25,6358.0,224.3,224.86,223.22,223.25,6358.0
2025-04-21 09:35:00,224.44,224.44,221.45,222.68,6749.0,224.44,224.44,221.45,222.68,6749.0
2025-04-21 09:40:00,223.29,223.95,222.07,222.1,3562.0,223.29,223.95,222.07,222.1,3562.0
2025-04-21 09:45:00,222.5,223.18,222.17,222.38,11107.0,222.5,223.18,222.17,222.38,11107.0
2025-04-21 09:50:00,222.5,222.75,221.1,221.34,4286.0,222.5,222.75,221.1,221.34,4286.0
2025-04-21 09:55:00,221.23,221.31,218.9,219.19,14080.0,221.23,221.31,218.9,219.19,14080.0
2025-04-21 10:00:00,218.84,220.06,218.68,219.94,10526.0,218.84,220.06,218.68,219.94,10526.0
2025-04-21 10:05:00,219.42,219.97,219.13,219.27,4364.0,219.42,219.97,219.13,219.27,4364.0
2025-04-21 10:10:00,219.46,219.77,218.2,218.74,17004.0,219.46,219.77,218.2,218.74,17004.0
2025-04-21 10:15:00,218.74,218.89,218.19,218.69,9719.0,218.74,218.89,218.19,218.69,9719.0
2025-04-21 10:20:00,218.62,218.77,218.18,218.77,4369.0,218.62,218.77,218.18,218.77,4369.0
2025-04-21 10:25:00,218.75,219.15,218.05,218.65,24782.0,218.75,219.15,218.05,218.65,24782.0
2025-04-21 10:30:00,218.69,218.7,217.8,217.89,10353.0,218.69,218.7,217.8,217.89,10353.0
2025-04-21 10:35:00,217.98,218.63,217.72,218.46,7005.0,217.98,218.63,217.72,218.46,7005.0
2025-04-21 10:40:00,218.48,218.64,217.44,217.71,6153.0,218.48,218.64,217.44,217.71,6153.0
2025-04-21 10:45:00,217.99,218.38,217.39,217.39,2300.0,217.99,218.38,217.39,217.39,2300.0
2025-04-21 10:50:00,217.59,217.9,217.37,217.75,4588.0,217.59,217.9,217.37,217.75,4588.0
2025-04-21 10:55:00,217.75,217.75,217.15,217.39,2300.0,217.75,217.75,217.15,217.39,2300.0
2025-04-21 11:00:00,217.26,217.43,216.3,216.34,9444.0,217.26,217.43,216.3,216.34,9444.0
2025-04-21 11:05:00,216.33,216.53,215.93,216.33,4690.0,216.33,216.53,215.93,216.33,4690.0
2025-04-21 11:10:00,216.43,216.52,216.07,216.07,3300.0,216.43,216.52,216.07,216.07,3300.0
2025-04-21 11:15:00,216.07,216.43,216.07,216.09,1848.0,216.07,216.43,216.07,216.09,1848.0
2025-04-21 11:20:00,216.07,216.39,215.75,216.24,8969.0,216.07,216.39,215.75,216.24,8969.0
2025-04-21 11:25:00,216.24,216.29,215.91,216.12,4445.0,216.24,216.29,215.91,216.12,4445.0
2025-04-21 11:30:00,216.08,216.09,215.63,215.7,5100.0,216.08,216.09,215.63,215.7,5100.0
2025-04-21 11:35:00,215.89,216.01,215.63,215.91,2785.0,215.89,216.01,215.63,215.91,2785.0
2025-04-21 11:40:00,215.91,216.16,215.55,215.55,5097.0,215.91,216.16,215.55,215.55,5097.0
2025-04-21 11:45:00,215.62,215.77,214.48,214.63,6761.0,215.62,215.77,214.48,214.63,6761.0
2025-04-21 11:50:00,214.78,214.92,213.89,214.35,43008.0,214.78,214.92,213.89,214.35,43008.0
2025-04-21 11:55:00,214.15,214.47,213.95,214.23,4413.0,214.15,214.47,213.95,214.23,4413.0
2025-04-21 12:00:00,214.31,214.78,214.15,214.78,9202.0,214.31,214.78,214.15,214.78,9202.0
2025-04-21 12:05:00,214.61,215.52,214.61,215.5,8953.0,214.61,215.52,214.61,215.5,8953.0
2025-04-21 12:10:00,215.28,215.4,215.0,215.27,2069.0,215.28,215.4,215.0,215.27,2069.0
2025-04-21 12:15:00,215.27,215.55,215.17,215.33,5791.0,215.27,215.55,215.17,215.33,5791.0
2025-04-21 12:20:00,215.33,215.34,215.05,215.16,2400.0,215.33,215.34,215.05,215.16,2400.0
2025-04-21 12:25:00,215.16,215.54,215.0,215.54,5104.0,215.16,215.54,215.0,215.54,5104.0
2025-04-21 12:30:00,215.56,216.24,215.55,216.19,2836.0,215.56,216.24,215.55,216.19,2836.0
2025-04-21 12:35:00,216.19,216.66,216.18,216.46,6127.0,216.19,216.66,216.18,216.46,6127.0
2025-04-21 12:40:00,216.74,217.19,216.62,216.67,6556.0,216.74,217.19,216.62,216.67,6556.0
2025-04-21 12:45:00,216.51,216.79,216.01,216.25,3621.0,216.51,216.79,216.01,216.25,3621.0
2025-04-21 12:50:00,216.04,216.09,215.71,215.94,3900.0,216.04,216.09,215.71,215.94,3900.0
2025-04-21 12:55:00,215.67,215.84,215.33,215.43,4721.0,215.67,215.84,215.33,215.43,4721.0
2025-04-21 13:00:00,215.43,215.91,215.02,215.02,7542.0,215.43,215.91,215.02,215.02,7542.0
2025-04-21 13:05:00,215.27,215.38,214.9,215.38,8201.0,215.27,215.38,214.9,215.38,8201.0
2025-04-21 13:10:00,214.94,215.38,214.9,214.9,2805.0,214.94,215.38,214.9,214.9,2805.0
2025-04-21 13:15:00,214.88,214.88,214.51,214.64,3622.0,214.88,214.88,214.51,214.64,3622.0
2025-04-21 13:20:00,214.7,214.81,214.15,214.17,3904.0,214.7,214.81,214.15,214.17,3904.0
2025-04-21 13:25:00,214.03,214.14,213.74,214.07,22277.0,214.03,214.14,213.74,214.07,22277.0
2025-04-21 13:30:00,213.91,214.05,213.16,213.16,8948.0,213.91,214.05,213.16,213.16,8948.0
2025-04-21 13:35:00,213.17,213.44,212.94,213.16,6578.0,213.17,213.44,212.94,213.16,6578.0
2025-04-21 13:40:00,213.45,213.59,212.92,213.01,2527.0,213.45,213.59,212.92,213.01,2527.0
2025-04-21 13:45:00,213.16,213.39,213.09,213.28,6422.0,213.16,213.39,213.09,213.28,6422.0
2025-04-21 13:50:00,213.21,213.74,213.12,213.58,5543.0,213.21,213.74,213.12,213.58,5543.0
2025-04-21 13:55:00,213.57,213.75,213.46,213.75,2262.0,213.57,213.75,213.46,213.75,2262.0
2025-04-21 14:00:00,213.74,214.05,213.47,214.05,2645.0,213.74,214.05,213.47,214.05,2645.0
2025-04-21 14:05:00,213.86,214.06,213.51,213.53,2626.0,213.86,214.06,213.51,213.53,2626.0
2025-04-21 14:10:00,213.59,213.78,213.59,213.75,1500.0,213.59,213.78,213.59,213.75,1500.0
2025-04-21 14:15:00,213.75,214.4,213.65,213.65,10341.0,213.75,214.4,213.65,213.65,10341.0
2025-04-21 14:20:00,213.62,213.83,213.62,213.83,1100.0,213.62,213.83,213.62,213.83,1100.0
2025-04-21 14:25:00,213.63,213.7,213.41,213.45,2947.0,213.63,213.7,213.41,213.45,2947.0
2025-04-21 14:30:00,213.49,213.87,213.45,213.84,2841.0,213.49,213.87,213.45,213.84,2841.0
2025-04-21 14:35:00,213.79,213.9,213.67,213.75,1983.0,213.79,213.9,213.67,213.75,1983.0
2025-04-21 14:40:00,213.54,213.76,213.24,213.59,4590.0,213.54,213.76,213.24,213.59,4590.0
2025-04-21 14:45:00,213.55,213.65,213.19,213.19,2219.0,213.55,213.65,213.19,213.19,2219.0
2025-04-21 14:50:00,213.34,213.35,213.0,213.14,4561.0,213.34,213.35,213.0,213.14,4561.0
2025-04-21 14:55:00,213.18,213.39,213.18,213.3,3773.0,213.18,213.39,213.18,213.3,3773.0
2025-04-21 15:00:00,213.2,213.54,213.2,213.51,3482.0,213.2,213.54,213.2,213.51,3482.0
2025-04-21 15:05:00,213.62,213.72,213.35,213.7,3604.0,213.62,213.72,213.35,213.7,3604.0
2025-04-21 15:10:00,213.7,214.36,213.69,213.99,5608.0,213.7,214.36,213.69,213.99,5608.0
2025-04-21 15:15:00,214.24,215.16,214.23,214.78,7337.0,214.24,215.16,214.23,214.78,7337.0
2025-04-21 15:20:00,214.71,215.07,214.59,214.59,7938.0,214.71,215.07,214.59,214.59,7938.0
2025-04-21 15:25:00,214.59,215.04,214.34,214.56,38852.0,214.59,215.04,214.34,214.56,38852.0
2025-04-21 15:30:00,214.76,214.77,214.53,214.74,13237.0,214.76,214.77,214.53,214.74,13237.0
2025-04-21 15:35:00,214.74,215.24,214.47,214.68,18006.0,214.74,215.24,214.47,214.68,18006.0
2025-04-21 15:40:00,214.84,215.22,214.72,214.95,18705.0,214.84,215.22,214.72,214.95,18705.0
2025-04-21 15:45:00,214.94,215.69,214.82,215.69,35978.0,214.94,215.69,214.82,215.69,35978.0
2025-04-21 15:50:00,215.55,216.92,215.25,216.92,38253.0,215.55,216.92,215.25,216.92,38253.0
2025-04-21 15:55:00,216.75,218.2,216.55,217.72,156530.0,216.75,218.2,216.55,217.72,156530.0
2025-04-22 09:30:00,219.1,221.28,219.1,221.0,16547.0,219.1,221.28,219.1,221.0,16547.0
2025-04-22 09:35:00,220.82,221.61,219.18,221.0,17707.0,220.82,221.61,219.18,221.0,17707.0
2025-04-22 09:40:00,221.0,221.34,220.74,221.15,7965.0,221.0,221.34,220.74,221.15,7965.0
2025-04-22 09:45:00,221.75,221.97,220.22,220.61,9198.0,221.75,221.97,220.22,220.61,9198.0
2025-04-22 09:50:00,220.22,220.58,218.49,219.01,6456.0,220.22,220.58,218.49,219.01,6456.0
2025-04-22 09:55:00,219.01,219.17,218.36,218.98,1979.0,219.01,219.17,218.36,218.98,1979.0
2025-04-22 10:00:00,219.08,219.4,218.02,218.17,6183.0,219.08,219.4,218.02,218.17,6183.0
2025-04-22 10:05:00,218.19,219.12,218.18,218.9,2317.0,218.19,219.12,218.18,218.9,2317.0
2025-04-22 10:10:00,218.98,219.72,218.88,219.1,11370.0,218.98,219.72,218.88,219.1,11370.0
2025-04-22 10:15:00,218.98,219.77,218.98,219.57,3146.0,218.98,219.77,218.98,219.57,3146.0
2025-04-22 10:20:00,219.6,219.97,219.55,219.83,6097.0,219.6,219.97,219.55,219.83,6097.0
2025-04-22 10:25:00,219.69,219.92,219.54,219.74,7814.0,219.69,219.92,219.54,219.74,7814.0
2025-04-22 10:30:00,219.74,219.74,218.63,219.09,3973.0,219.74,219.74,218.63,219.09,3973.0
2025-04-22 10:35:00,218.95,219.22,218.8,219.22,3351.0,218.95,219.22,218.8,219.22,3351.0
2025-04-22 10:40:00,219.06,219.25,218.82,218.82,3350.0,219.06,219.25,218.82,218.82,3350.0
2025-04-22 10:45:00,218.78,219.27,218.7,218.7,3278.0,218.78,219.27,218.7,218.7,3278.0
2025-04-22 10:50:00,218.57,218.63,218.12,218.47,2306.0,218.57,218.63,218.12,218.47,2306.0
2025-04-22 10:55:00,218.6,219.59,218.6,219.29,3886.0,218.6,219.59,218.6,219.29,3886.0
2025-04-22 11:00:00,219.28,219.69,218.88,219.22,6325.0,219.28,219.69,218.88,219.22,6325.0
2025-04-22 11:05:00,219.18,219.79,219.16,219.52,3942.0,219.18,219.79,219.16,219.52,3942.0
2025-04-22 11:10:00,219.53,219.87,219.45,219.64,23320.0,219.53,219.87,219.45,219.64,23320.0
2025-04-22 11:15:00,219.68,219.99,219.49,219.83,8485.0,219.68,219.99,219.49,219.83,8485.0
2025-04-22 11:20:00,219.59,220.03,219.58,219.59,2304.0,219.59,220.03,219.58,219.59,2304.0
2025-04-22 11:25:00,219.75,219.8,219.21,219.24,16375.0,219.75,219.8,219.21,219.24,16375.0
2025-04-22 11:30:00,219.1,219.1,218.48,218.66,1651.0,219.1,219.1,218.48,218.66,1651.0
2025-04-22 11:35:00,218.66,218.66,217.82,217.82,3091.0,218.66,218.66,217.82,217.82,3091.0
2025-04-22 11:40:00,217.86,217.93,217.03,217.03,11468.0,217.86,217.93,217.03,217.03,11468.0
2025-04-22 11:45:00,216.94,217.05,216.5,216.96,4943.0,216.94,217.05,216.5,216.96,4943.0
2025-04-22 11:50:00,216.98,217.3,216.75,216.8,8270.0,216.98,217.3,216.75,216.8,8270.0
2025-04-22 11:55:00,216.75,217.96,216.64,217.96,12989.0,216.75,217.96,216.64,217.96,12989.0
2025-04-22 12:00:00,217.94,218.9,217.94,218.79,15141.0,217.94,218.9,217.94,218.79,15141.0
2025-04-22 12:05:00,218.89,219.42,218.72,218.72,6533.0,218.89,219.42,218.72,218.72,6533.0
2025-04-22 12:10:00,218.68,219.6,218.68,219.56,8749.0,218.68,219.6,218.68,219.56,8749.0
2025-04-22 12:15:00,219.56,220.6,219.55,220.59,17200.0,219.56,220.6,219.55,220.59,17200.0
2025-04-22 12:20:00,220.59,220.94,220.22,220.22,14890.0,220.59,220.94,220.22,220.22,14890.0
2025-04-22 12:25:00,220.08,220.34,219.98,220.0,3643.0,220.08,220.34,219.98,220.0,3643.0
2025-04-22 12:30:00,220.16,220.16,219.58,219.58,4507.0,220.16,220.16,219.58,219.58,4507.0
2025-04-22 12:35:00,219.58,219.58,219.41,219.41,600.0,219.58,219.58,219.41,219.41,600.0
2025-04-22 12:40:00,219.37,219.63,219.17,219.54,8686.0,219.37,219.63,219.17,219.54,8686.0
2025-04-22 12:45:00,219.54,219.92,219.2,219.6,9265.0,219.54,219.92,219.2,219.6,9265.0
2025-04-22 12:50:00,219.55,219.97,219.54,219.97,5046.0,219.55,219.97,219.54,219.97,5046.0
2025-04-22 12:55:00,219.79,219.97,219.38,219.4,7639.0,219.79,219.97,219.38,219.4,7639.0
2025-04-22 13:00:00,219.42,219.87,219.41,219.87,5106.0,219.42,219.87,219.41,219.87,5106.0
2025-04-22 13:05:00,219.73,220.17,219.62,220.04,17744.0,219.73,220.17,219.62,220.04,17744.0
2025-04-22 13:10:00,219.8,219.81,218.74,218.74,8603.0,219.8,219.81,218.74,218.74,8603.0
2025-04-22 13:15:00,218.71,218.97,217.92,218.63,5007.0,218.71,218.97,217.92,218.63,5007.0
2025-04-22 13:20:00,218.37,218.37,217.22,217.52,6534.0,218.37,218.37,217.22,217.52,6534.0
2025-04-22 13:25:00,217.35,218.09,216.9,217.09,9197.0,217.35,218.09,216.9,217.09,9197.0
2025-04-22 13:30:00,216.99,217.45,216.75,217.45,7374.0,216.99,217.45,216.75,217.45,7374.0
2025-04-22 13:35:00,217.49,218.06,217.48,218.05,10225.0,217.49,218.06,217.48,218.05,10225.0
2025-04-22 13:40:00,217.76,218.02,217.54,217.81,3183.0,217.76,218.02,217.54,217.81,3183.0
2025-04-22 13:45:00,217.61,217.82,217.1,217.11,3542.0,217.61,217.82,217.1,217.11,3542.0
2025-04-22 13:50:00,217.15,217.51,217.15,217.37,3455.0,217.15,217.51,217.15,217.37,3455.0
2025-04-22 13:55:00,217.37,217.68,216.97,217.0,5130.0,217.37,217.68,216.97,217.0,5130.0
2025-04-22 14:00:00,216.94,217.47,216.84,217.3,7076.0,216.94,217.47,216.84,217.3,7076.0
2025-04-22 14:05:00,217.34,217.59,217.11,217.59,7050.0,217.34,217.59,217.11,217.59,7050.0
2025-04-22 14:10:00,217.07,217.49,216.99,217.49,7301.0,217.07,217.49,216.99,217.49,7301.0
2025-04-22 14:15:00,217.49,217.91,217.32,217.91,8333.0,217.49,217.91,217.32,217.91,8333.0
2025-04-22 14:20:00,217.84,218.71,217.84,218.61,5175.0,217.84,218.71,217.84,218.61,5175.0
2025-04-22 14:25:00,218.63,218.79,218.43,218.59,4188.0,218.63,218.79,218.43,218.59,4188.0
2025-04-22 14:30:00,218.59,218.76,218.47,218.63,4859.0,218.59,218.76,218.47,218.63,4859.0
2025-04-22 14:35:00,218.65,219.12,218.45,218.95,11601.0,218.65,219.12,218.45,218.95,11601.0
2025-04-22 14:40:00,218.81,219.64,218.74,219.64,6635.0,218.81,219.64,218.74,219.64,6635.0
2025-04-22 14:45:00,219.41,219.73,219.28,219.28,6725.0,219.41,219.73,219.28,219.28,6725.0
2025-04-22 14:50:00,219.27,219.57,219.17,219.37,5834.0,219.27,219.57,219.17,219.37,5834.0
2025-04-22 14:55:00,219.22,219.43,218.99,219.28,12893.0,219.22,219.43,218.99,219.28,12893.0
2025-04-22 15:00:00,219.14,219.14,218.49,218.49,4515.0,219.14,219.14,218.49,218.49,4515.0
2025-04-22 15:05:00,218.54,218.64,217.98,217.98,2743.0,218.54,218.64,217.98,217.98,2743.0
2025-04-22 15:10:00,217.99,218.27,217.85,218.13,6932.0,217.99,218.27,217.85,218.13,6932.0
2025-04-22 15:15:00,218.13,218.13,217.76,217.77,3760.0,218.13,218.13,217.76,217.77,3760.0
2025-04-22 15:20:00,217.78,218.02,217.33,217.95,15774.0,217.78,218.02,217.33,217.95,15774.0
2025-04-22 15:25:00,218.05,218.18,217.4,217.41,13658.0,218.05,218.18,217.4,217.41,13658.0
2025-04-22 15:30:00,217.39,217.89,217.38,217.66,11231.0,217.39,217.89,217.38,217.66,11231.0
2025-04-22 15:35:00,217.55,217.86,216.92,216.92,13306.0,217.55,217.86,216.92,216.92,13306.0
2025-04-22 15:40:00,217.0,218.0,216.83,217.83,20543.0,217.0,218.0,216.83,217.83,20543.0
2025-04-22 15:45:00,217.68,218.13,217.49,217.92,21273.0,217.68,218.13,217.49,217.92,21273.0
2025-04-22 15:50:00,217.8,217.8,216.42,217.07,29337.0,217.8,217.8,216.42,217.07,29337.0
2025-04-22 15:55:00,216.93,216.96,215.47,215.73,164431.0,216.93,216.96,215.47,215.73,164431.0
2025-04-23 09:30:00,230.29,233.27,228.54,229.2,33515.0,230.29,233.27,228.54,229.2,33515.0
2025-04-23 09:35:00,230.92,230.92,225.83,226.51,29294.0,230.92,230.92,225.83,226.51,29294.0
2025-04-23 09:40:00,227.75,230.8,227.01,230.28,20039.0,227.75,230.8,227.01,230.28,20039.0
2025-04-23 09:45:00,229.32,231.93,229.12,231.21,8421.0,229.32,231.93,229.12,231.21,8421.0
2025-04-23 09:50:00,231.21,232.25,230.04,230.04,17728.0,231.21,232.25,230.04,230.04,17728.0
2025-04-23 09:55:00,230.12,230.12,228.47,229.38,12045.0,230.12,230.12,228.47,229.38,12045.0
2025-04-23 10:00:00,229.38,230.46,228.46,230.16,20696.0,229.38,230.46,228.46,230.16,20696.0
2025-04-23 10:05:00,230.19,230.19,228.54,228.56,6097.0,230.19,230.19,228.54,228.56,6097.0
2025-04-23 10:10:00,228.59,229.09,227.89,228.26,8544.0,228.59,229.09,227.89,228.26,8544.0
2025-04-23 10:15:00,228.59,228.59,226.75,227.55,11932.0,228.59,228.59,226.75,227.55,11932.0
2025-04-23 10:20:00,227.55,227.72,226.99,227.34,5764.0,227.55,227.72,226.99,227.34,5764.0
2025-04-23 10:25:00,227.42,228.05,227.14,227.29,3661.0,227.42,228.05,227.14,227.29,3661.0
2025-04-23 10:30:00,227.37,228.12,227.37,227.81,1880.0,227.37,228.12,227.37,227.81,1880.0
2025-04-23 10:35:00,227.93,228.12,226.86,226.92,3952.0,227.93,228.12,226.86,226.92,3952.0
2025-04-23 10:40:00,226.7,227.1,226.5,226.58,1439.0,226.7,227.1,226.5,226.58,1439.0
2025-04-23 10:45:00,226.61,226.88,226.26,226.72,4053.0,226.61,226.88,226.26,226.72,4053.0
2025-04-23 10:50:00,226.78,226.97,225.63,225.84,22717.0,226.78,226.97,225.63,225.84,22717.0
2025-04-23 10:55:00,225.44,225.98,225.44,225.86,1367.0,225.44,225.98,225.44,225.86,1367.0
2025-04-23 11:00:00,225.7,225.93,224.55,224.7,8546.0,225.7,225.93,224.55,224.7,8546.0
2025-04-23 11:05:00,224.7,225.58,224.4,224.4,11554.0,224.7,225.58,224.4,224.4,11554.0
2025-04-23 11:10:00,224.51,224.62,224.48,224.62,450.0,224.51,224.62,224.48,224.62,450.0
2025-04-23 11:15:00,224.5,224.62,223.88,224.0,3781.0,224.5,224.62,223.88,224.0,3781.0
2025-04-23 11:20:00,223.95,224.38,222.94,223.79,9508.0,223.95,224.38,222.94,223.79,9508.0
2025-04-23 11:25:00,223.67,223.8,222.84,223.01,2673.0,223.67,223.8,222.84,223.01,2673.0
2025-04-23 11:30:00,223.35,223.36,222.5,223.03,3938.0,223.35,223.36,222.5,223.03,3938.0
2025-04-23 11:35:00,223.03,223.16,222.81,223.12,1201.0,223.03,223.16,222.81,223.12,1201.0
2025-04-23 11:40:00,223.42,223.42,222.74,222.9,6916.0,223.42,223.42,222.74,222.9,6916.0
2025-04-23 11:45:00,222.9,222.9,222.0,222.16,9053.0,222.9,222.9,222.0,222.16,9053.0
2025-04-23 11:50:00,222.06,222.23,221.63,222.23,5628.0,222.06,222.23,221.63,222.23,5628.0
2025-04-23 11:55:00,222.4,222.65,221.75,222.37,2614.0,222.4,222.65,221.75,222.37,2614.0
2025-04-23 12:00:00,222.1,222.29,221.62,221.93,1170.0,222.1,222.29,221.62,221.93,1170.0
2025-04-23 12:05:00,222.23,222.24,221.72,221.72,919.0,222.23,222.24,221.72,221.72,919.0
2025-04-23 12:10:00,221.92,222.19,221.91,222.04,2274.0,221.92,222.19,221.91,222.04,2274.0
2025-04-23 12:15:00,221.86,221.86,220.98,220.99,2346.0,221.86,221.86,220.98,220.99,2346.0
2025-04-23 12:20:00,220.94,221.21,220.41,220.62,2986.0,220.94,221.21,220.41,220.62,2986.0
2025-04-23 12:25:00,220.64,221.89,220.61,221.88,3175.0,220.64,221.89,220.61,221.88,3175.0
2025-04-23 12:30:00,221.6,221.96,221.6,221.9,3820.0,221.6,221.96,221.6,221.9,3820.0
2025-04-23 12:35:00,222.2,222.32,222.2,222.31,306.0,222.2,222.32,222.2,222.31,306.0
2025-04-23 12:40:00,222.34,222.34,222.02,222.02,209.0,222.34,222.34,222.02,222.02,209.0
2025-04-23 12:45:00,222.03,222.35,221.72,221.81,6373.0,222.03,222.35,221.72,221.81,6373.0
2025-04-23 12:50:00,221.87,221.9,221.32,221.38,6209.0,221.87,221.9,221.32,221.38,6209.0
2025-04-23 12:55:00,221.33,221.5,220.95,221.29,5631.0,221.33,221.5,220.95,221.29,5631.0
2025-04-23 13:00:00,220.96,222.52,220.45,222.26,8926.0,220.96,222.52,220.45,222.26,8926.0
2025-04-23 13:05:00,222.49,223.08,222.49,222.94,2100.0,222.49,223.08,222.49,222.94,2100.0
2025-04-23 13:10:00,222.79,222.79,222.11,222.6,1332.0,222.79,222.79,222.11,222.6,1332.0
2025-04-23 13:15:00,222.59,222.86,222.58,222.65,1038.0,222.59,222.86,222.58,222.65,1038.0
2025-04-23 13:20:00,222.5,222.65,222.36,222.37,774.0,222.5,222.65,222.36,222.37,774.0
2025-04-23 13:25:00,222.41,222.64,221.74,221.82,6302.0,222.41,222.64,221.74,221.82,6302.0
2025-04-23 13:30:00,221.88,222.0,221.01,221.01,9226.0,221.88,222.0,221.01,221.01,9226.0
2025-04-23 13:35:00,220.77,220.78,220.05,220.3,850.0,220.77,220.78,220.05,220.3,850.0
2025-04-23 13:40:00,220.3,220.3,219.93,220.2,1513.0,220.3,220.3,219.93,220.2,1513.0
2025-04-23 13:45:00,220.42,220.42,219.63,219.88,1812.0,220.42,220.42,219.63,219.88,1812.0
2025-04-23 13:50:00,219.88,220.14,219.83,220.14,1000.0,219.88,220.14,219.83,220.14,1000.0
2025-04-23 13:55:00,220.27,220.6,220.18,220.19,2630.0,220.27,220.6,220.18,220.19,2630.0
2025-04-23 14:00:00,220.4,220.41,219.63,220.15,2482.0,220.4,220.41,219.63,220.15,2482.0
2025-04-23 14:05:00,220.19,220.48,220.18,220.48,1282.0,220.19,220.48,220.18,220.48,1282.0
2025-04-23 14:10:00,220.62,220.73,220.16,220.16,2211.0,220.62,220.73,220.16,220.16,2211.0
2025-04-23 14:15:00,220.42,220.88,220.42,220.73,1687.0,220.42,220.88,220.42,220.73,1687.0
2025-04-23 14:20:00,221.08,221.08,220.41,220.5,1113.0,221.08,221.08,220.41,220.5,1113.0
2025-04-23 14:25:00,220.24,220.24,219.4,219.62,3629.0,220.24,220.24,219.4,219.62,3629.0
2025-04-23 14:30:00,219.63,220.13,219.61,219.75,3348.0,219.63,220.13,219.61,219.75,3348.0
2025-04-23 14:35:00,219.7,219.79,219.59,219.78,790.0,219.7,219.79,219.59,219.78,790.0
2025-04-23 14:40:00,219.52,219.53,219.13,219.13,1763.0,219.52,219.53,219.13,219.13,1763.0
2025-04-23 14:45:00,218.97,219.31,218.83,219.19,2000.0,218.97,219.31,218.83,219.19,2000.0
2025-04-23 14:50:00,219.08,219.08,218.42,218.5,2676.0,219.08,219.08,218.42,218.5,2676.0
2025-04-23 14:55:00,218.56,219.21,218.55,218.77,3069.0,218.56,219.21,218.55,218.77,3069.0
2025-04-23 15:00:00,218.97,219.11,218.54,218.54,1972.0,218.97,219.11,218.54,218.54,1972.0
2025-04-23 15:05:00,218.54,218.84,218.54,218.7,1876.0,218.54,218.84,218.54,218.7,1876.0
2025-04-23 15:10:00,218.52,218.79,217.83,217.84,6097.0,218.52,218.79,217.83,217.84,6097.0
2025-04-23 15:15:00,218.03,218.03,217.55,217.55,1614.0,218.03,218.03,217.55,217.55,1614.0
2025-04-23 15:20:00,217.56,217.56,217.14,217.21,2377.0,217.56,217.56,217.14,217.21,2377.0
2025-04-23 15:25:00,217.17,218.2,217.17,217.89,11923.0,217.17,218.2,217.17,217.89,11923.0
2025-04-23 15:30:00,217.72,218.3,217.63,217.96,6661.0,217.72,218.3,217.63,217.96,6661.0
2025-04-23 15:35:00,217.84,217.85,216.9,216.97,2527.0,217.84,217.85,216.9,216.97,2527.0
2025-04-23 15:40:00,216.9,217.38,216.73,216.96,5020.0,216.9,217.38,216.73,216.96,5020.0
2025-04-23 15:45:00,217.07,217.95,217.03,217.78,15389.0,217.07,217.95,217.03,217.78,15389.0
2025-04-23 15:50:00,218.03,219.0,217.5,218.7,14435.0,218.03,219.0,217.5,218.7,14435.0
2025-04-23 15:55:00,218.5,218.58,217.61,217.81,78740.0,218.5,218.58,217.61,217.81,78740.0
2025-04-24 09:30:00,215.92,217.2,215.73,217.03,4388.0,215.92,217.2,215.73,217.03,4388.0
2025-04-24 09:35:00,216.52,216.61,214.02,215.72,2925.0,216.52,216.61,214.02,215.72,2925.0
2025-04-24 09:40:00,215.64,216.92,215.52,216.42,11672.0,215.64,216.92,215.52,216.42,11672.0
2025-04-24 09:45:00,216.59,217.05,215.46,215.89,7422.0,216.59,217.05,215.46,215.89,7422.0
2025-04-24 09:50:00,216.01,217.05,216.01,216.57,8910.0,216.01,217.05,216.01,216.57,8910.0
2025-04-24 09:55:00,216.9,217.38,216.73,217.38,3725.0,216.9,217.38,216.73,217.38,3725.0
2025-04-24 10:00:00,217.38,218.58,217.01,218.26,5675.0,217.38,218.58,217.01,218.26,5675.0
2025-04-24 10:05:00,217.73,218.6,217.72,218.6,4819.0,217.73,218.6,217.72,218.6,4819.0
2025-04-24 10:10:00,218.35,218.71,217.52,218.48,10985.0,218.35,218.71,217.52,218.48,10985.0
2025-04-24 10:15:00,218.48,218.68,218.01,218.49,7587.0,218.48,218.68,218.01,218.49,7587.0
2025-04-24 10:20:00,218.6,219.89,218.59,219.79,3750.0,218.6,219.89,218.59,219.79,3750.0
2025-04-24 10:25:00,219.89,220.83,219.41,220.7,5452.0,219.89,220.83,219.41,220.7,5452.0
2025-04-24 10:30:00,220.7,221.27,219.71,220.92,11449.0,220.7,221.27,219.71,220.92,11449.0
2025-04-24 10:35:00,220.94,221.27,220.06,220.15,7276.0,220.94,221.27,220.06,220.15,7276.0
2025-04-24 10:40:00,220.26,220.72,220.26,220.72,3525.0,220.26,220.72,220.26,220.72,3525.0
2025-04-24 10:45:00,220.84,220.84,219.93,220.35,9304.0,220.84,220.84,219.93,220.35,9304.0
2025-04-24 10:50:00,220.34,220.96,220.34,220.72,2256.0,220.34,220.96,220.34,220.72,2256.0
2025-04-24 10:55:00,220.69,220.92,220.56,220.91,3795.0,220.69,220.92,220.56,220.91,3795.0
2025-04-24 11:00:00,220.89,221.43,220.89,221.43,4673.0,220.89,221.43,220.89,221.43,4673.0
2025-04-24 11:05:00,221.77,221.77,221.36,221.47,1419.0,221.77,221.77,221.36,221.47,1419.0
2025-04-24 11:10:00,221.77,222.47,221.47,222.23,11031.0,221.77,222.47,221.47,222.23,11031.0
2025-04-24 11:15:00,222.22,222.22,221.61,221.72,5616.0,222.22,222.22,221.61,221.72,5616.0
2025-04-24 11:20:00,221.72,222.07,221.71,221.9,2770.0,221.72,222.07,221.71,221.9,2770.0
2025-04-24 11:25:00,221.52,221.64,220.62,220.8,6931.0,221.52,221.64,220.62,220.8,6931.0
2025-04-24 11:30:00,220.8,220.98,220.71,220.98,2000.0,220.8,220.98,220.71,220.98,2000.0
2025-04-24 11:35:00,220.87,220.87,220.43,220.44,3303.0,220.87,220.87,220.43,220.44,3303.0
2025-04-24 11:40:00,220.76,220.76,220.13,220.4,3837.0,220.76,220.76,220.13,220.4,3837.0
2025-04-24 11:45:00,220.47,221.51,220.37,220.95,14348.0,220.47,221.51,220.37,220.95,14348.0
2025-04-24 11:50:00,220.8,222.17,220.8,222.12,3372.0,220.8,222.17,220.8,222.12,3372.0
2025-04-24 11:55:00,221.96,221.96,221.37,221.58,1915.0,221.96,221.96,221.37,221.58,1915.0
2025-04-24 12:00:00,221.52,221.73,221.28,221.53,3722.0,221.52,221.73,221.28,221.53,3722.0
2025-04-24 12:05:00,221.53,221.7,221.25,221.7,1203.0,221.53,221.7,221.25,221.7,1203.0
2025-04-24 12:10:00,221.69,221.69,221.17,221.37,2381.0,221.69,221.69,221.17,221.37,2381.0
2025-04-24 12:15:00,221.69,221.89,221.36,221.64,2526.0,221.69,221.89,221.36,221.64,2526.0
2025-04-24 12:20:00,222.07,222.07,221.69,221.7,3545.0,222.07,222.07,221.69,221.7,3545.0
2025-04-24 12:25:00,221.54,221.74,221.45,221.61,5928.0,221.54,221.74,221.45,221.61,5928.0
2025-04-24 12:30:00,221.61,222.06,221.6,221.96,4241.0,221.61,222.06,221.6,221.96,4241.0
2025-04-24 12:35:00,221.94,222.37,221.93,222.37,1439.0,221.94,222.37,221.93,222.37,1439.0
2025-04-24 12:40:00,222.37,222.37,221.96,222.32,1500.0,222.37,222.37,221.96,222.32,1500.0
2025-04-24 12:45:00,222.14,222.89,221.88,222.83,7433.0,222.14,222.89,221.88,222.83,7433.0
2025-04-24 12:50:00,222.79,222.99,222.57,222.73,14244.0,222.79,222.99,222.57,222.73,14244.0
2025-04-24 12:55:00,222.94,223.61,222.9,223.0,3520.0,222.94,223.61,222.9,223.0,3520.0
2025-04-24 13:00:00,222.88,223.09,222.66,222.75,4595.0,222.88,223.09,222.66,222.75,4595.0
2025-04-24 13:05:00,222.7,222.7,222.06,222.06,5388.0,222.7,222.7,222.06,222.06,5388.0
2025-04-24 13:10:00,222.04,223.25,222.03,223.18,29353.0,222.04,223.25,222.03,223.18,29353.0
2025-04-24 13:15:00,223.18,223.48,222.94,223.24,3859.0,223.18,223.48,222.94,223.24,3859.0
2025-04-24 13:20:00,223.09,223.48,223.09,223.48,2739.0,223.09,223.48,223.09,223.48,2739.0
2025-04-24 13:25:00,223.32,223.55,222.81,222.93,4360.0,223.32,223.55,222.81,222.93,4360.0
2025-04-24 13:30:00,222.93,223.43,222.93,223.34,3337.0,222.93,223.43,222.93,223.34,3337.0
2025-04-24 13:35:00,223.16,223.27,222.95,223.09,3312.0,223.16,223.27,222.95,223.09,3312.0
2025-04-24 13:40:00,223.09,223.13,222.76,222.77,1860.0,223.09,223.13,222.76,222.77,1860.0
2025-04-24 13:45:00,222.76,223.11,222.43,222.45,6733.0,222.76,223.11,222.43,222.45,6733.0
2025-04-24 13:50:00,222.31,222.43,222.1,222.37,6313.0,222.31,222.43,222.1,222.37,6313.0
2025-04-24 13:55:00,222.38,222.4,222.09,222.29,2304.0,222.38,222.4,222.09,222.29,2304.0
2025-04-24 14:00:00,222.3,222.85,222.22,222.66,4241.0,222.3,222.85,222.22,222.66,4241.0
2025-04-24 14:05:00,222.8,222.99,222.16,222.31,6399.0,222.8,222.99,222.16,222.31,6399.0
2025-04-24 14:10:00,222.28,222.57,222.24,222.42,3207.0,222.28,222.57,222.24,222.42,3207.0
2025-04-24 14:15:00,222.42,222.63,221.98,222.05,3414.0,222.42,222.63,221.98,222.05,3414.0
2025-04-24 14:20:00,222.04,222.04,221.7,222.02,1890.0,222.04,222.04,221.7,222.02,1890.0
2025-04-24 14:25:00,222.0,222.21,221.84,222.18,1740.0,222.0,222.21,221.84,222.18,1740.0
2025-04-24 14:30:00,221.96,222.34,221.95,222.15,3208.0,221.96,222.34,221.95,222.15,3208.0
2025-04-24 14:35:00,222.3,222.94,222.3,222.45,3262.0,222.3,222.94,222.3,222.45,3262.0
2025-04-24 14:40:00,222.63,223.41,222.62,223.35,10900.0,222.63,223.41,222.62,223.35,10900.0
2025-04-24 14:45:00,223.56,223.56,222.83,223.01,3611.0,223.56,223.56,222.83,223.01,3611.0
2025-04-24 14:50:00,223.01,223.01,222.52,222.52,6986.0,223.01,223.01,222.52,222.52,6986.0
2025-04-24 14:55:00,222.53,222.68,222.47,222.56,3190.0,222.53,222.68,222.47,222.56,3190.0
2025-04-24 15:00:00,222.37,222.37,221.77,221.77,1650.0,222.37,222.37,221.77,221.77,1650.0
2025-04-24 15:05:00,221.93,221.93,221.64,221.75,1965.0,221.93,221.93,221.64,221.75,1965.0
2025-04-24 15:10:00,221.75,221.75,221.34,221.58,3990.0,221.75,221.75,221.34,221.58,3990.0
2025-04-24 15:15:00,221.83,222.69,221.47,222.68,14211.0,221.83,222.69,221.47,222.68,14211.0
2025-04-24 15:20:00,222.69,222.91,221.98,222.18,10898.0,222.69,222.91,221.98,222.18,10898.0
2025-04-24 15:25:00,222.39,222.76,221.59,221.59,10465.0,222.39,222.76,221.59,221.59,10465.0
2025-04-24 15:30:00,221.63,222.8,221.39,222.53,5222.0,221.63,222.8,221.39,222.53,5222.0
2025-04-24 15:35:00,222.27,222.88,221.81,222.47,7893.0,222.27,222.88,221.81,222.47,7893.0
2025-04-24 15:40:00,222.44,222.93,222.29,222.29,8826.0,222.44,222.93,222.29,222.29,8826.0
2025-04-24 15:45:00,222.29,222.93,222.29,222.81,19649.0,222.29,222.93,222.29,222.81,19649.0
2025-04-24 15:50:00,222.67,222.9,221.57,222.09,28552.0,222.67,222.9,221.57,222.09,28552.0
2025-04-24 15:55:00,222.29,222.29,220.92,221.05,88155.0,222.29,222.29,220.92,221.05,88155.0
2025-04-25 09:30:00,220.44,220.81,220.44,220.81,2808.0,220.44,220.81,220.44,220.81,2808.0
2025-04-25 09:35:00,219.72,221.42,219.72,220.6,1841.0,219.72,221.42,219.72,220.6,1841.0
2025-04-25 09:40:00,220.38,220.39,220.38,220.39,246.0,220.38,220.39,220.38,220.39,246.0
2025-04-25 09:45:00,221.64,221.64,221.64,221.64,100.0,221.64,221.64,221.64,221.64,100.0
2025-04-25 09:50:00,220.99,221.71,220.61,220.89,9046.0,220.99,221.71,220.61,220.89,9046.0
2025-04-25 09:55:00,221.18,222.22,221.17,221.18,2848.0,221.18,222.22,221.17,221.18,2848.0
2025-04-25 10:00:00,221.98,222.83,221.64,222.24,3591.0,221.98,222.83,221.64,222.24,3591.0
2025-04-25 10:05:00,222.03,222.45,221.76,221.94,4546.0,222.03,222.45,221.76,221.94,4546.0
2025-04-25 10:10:00,222.31,222.43,221.26,221.26,900.0,222.31,222.43,221.26,221.26,900.0
2025-04-25 10:15:00,221.17,221.45,221.17,221.22,800.0,221.17,221.45,221.17,221.22,800.0
2025-04-25 10:20:00,220.75,220.75,219.82,220.31,11945.0,220.75,220.75,219.82,220.31,11945.0
2025-04-25 10:25:00,220.31,220.31,219.8,219.81,6506.0,220.31,220.31,219.8,219.81,6506.0
2025-04-25 10:30:00,220.06,220.32,219.73,220.17,3121.0,220.06,220.32,219.73,220.17,3121.0
2025-04-25 10:35:00,220.06,220.61,219.98,220.61,4484.0,220.06,220.61,219.98,220.61,4484.0
2025-04-25 10:40:00,220.93,221.5,220.7,220.97,4450.0,220.93,221.5,220.7,220.97,4450.0
2025-04-25 10:45:00,221.06,221.64,221.06,221.64,2300.0,221.06,221.64,221.06,221.64,2300.0
2025-04-25 10:50:00,221.59,222.48,221.59,222.01,10499.0,221.59,222.48,221.59,222.01,10499.0
2025-04-25 10:55:00,222.21,222.29,221.68,221.83,1350.0,222.21,222.29,221.68,221.83,1350.0
2025-04-25 11:00:00,222.0,222.0,221.62,221.77,2311.0,222.0,222.0,221.62,221.77,2311.0
2025-04-25 11:05:00,221.78,221.97,221.57,221.84,2875.0,221.78,221.97,221.57,221.84,2875.0
2025-04-25 11:10:00,221.84,221.85,221.72,221.78,3701.0,221.84,221.85,221.72,221.78,3701.0
2025-04-25 11:15:00,221.78,221.85,221.46,221.73,2800.0,221.78,221.85,221.46,221.73,2800.0
2025-04-25 11:20:00,222.05,222.29,221.61,221.69,3363.0,222.05,222.29,221.61,221.69,3363.0
2025-04-25 11:25:00,221.72,221.89,220.93,220.93,15823.0,221.72,221.89,220.93,220.93,15823.0
2025-04-25 11:30:00,220.93,221.22,220.77,221.21,3361.0,220.93,221.22,220.77,221.21,3361.0
2025-04-25 11:35:00,221.3,221.3,220.9,221.09,5669.0,221.3,221.3,220.9,221.09,5669.0
2025-04-25 11:40:00,221.09,221.35,220.95,221.12,5669.0,221.09,221.35,220.95,221.12,5669.0
2025-04-25 11:45:00,221.11,221.55,221.03,221.55,1400.0,221.11,221.55,221.03,221.55,1400.0
2025-04-25 11:50:00,221.55,221.85,221.52,221.72,2876.0,221.55,221.85,221.52,221.72,2876.0
2025-04-25 11:55:00,221.85,221.97,221.39,221.49,5258.0,221.85,221.97,221.39,221.49,5258.0
2025-04-25 12:00:00,221.63,221.84,221.46,221.76,1943.0,221.63,221.84,221.46,221.76,1943.0
2025-04-25 12:05:00,221.54,221.8,221.54,221.79,4891.0,221.54,221.8,221.54,221.79,4891.0
2025-04-25 12:10:00,221.79,222.06,221.79,222.06,1007.0,221.79,222.06,221.79,222.06,1007.0
2025-04-25 12:15:00,221.86,222.17,221.83,221.9,1620.0,221.86,222.17,221.83,221.9,1620.0
2025-04-25 12:20:00,221.89,221.97,221.42,221.88,33825.0,221.89,221.97,221.42,221.88,33825.0
2025-04-25 12:25:00,222.16,222.34,222.11,222.32,1417.0,222.16,222.34,222.11,222.32,1417.0
2025-04-25 12:30:00,222.06,222.46,222.05,222.28,2030.0,222.06,222.46,222.05,222.28,2030.0
2025-04-25 12:35:00,222.47,222.6,222.01,222.18,8067.0,222.47,222.6,222.01,222.18,8067.0
2025-04-25 12:40:00,222.18,222.6,222.06,222.6,3750.0,222.18,222.6,222.06,222.6,3750.0
2025-04-25 12:45:00,222.51,222.6,222.14,222.22,8250.0,222.51,222.6,222.14,222.22,8250.0
2025-04-25 12:50:00,222.37,222.61,222.27,222.42,1700.0,222.37,222.61,222.27,222.42,1700.0
2025-04-25 12:55:00,222.6,222.61,222.2,222.27,4098.0,222.6,222.61,222.2,222.27,4098.0
2025-04-25 13:00:00,222.0,222.91,222.0,222.81,1785.0,222.0,222.91,222.0,222.81,1785.0
2025-04-25 13:05:00,222.91,223.32,222.8,223.29,1498.0,222.91,223.32,222.8,223.29,1498.0
2025-04-25 13:10:00,223.23,223.4,222.91,223.15,4104.0,223.23,223.4,222.91,223.15,4104.0
2025-04-25 13:15:00,223.28,223.69,223.11,223.69,1506.0,223.28,223.69,223.11,223.69,1506.0
2025-04-25 13:20:00,223.88,223.88,223.31,223.46,1446.0,223.88,223.88,223.31,223.46,1446.0
2025-04-25 13:25:00,223.73,223.73,223.67,223.73,681.0,223.73,223.73,223.67,223.73,681.0
2025-04-25 13:30:00,223.58,223.95,223.35,223.78,2825.0,223.58,223.95,223.35,223.78,2825.0
2025-04-25 13:35:00,223.99,223.99,222.85,222.86,5625.0,223.99,223.99,222.85,222.86,5625.0
2025-04-25 13:40:00,222.81,223.26,222.8,222.88,3016.0,222.81,223.26,222.8,222.88,3016.0
2025-04-25 13:45:00,222.89,223.14,222.43,222.5,1945.0,222.89,223.14,222.43,222.5,1945.0
2025-04-25 13:50:00,222.48,222.79,222.42,222.47,1550.0,222.48,222.79,222.42,222.47,1550.0
2025-04-25 13:55:00,222.31,222.39,221.85,222.24,2100.0,222.31,222.39,221.85,222.24,2100.0
2025-04-25 14:00:00,222.26,222.26,221.65,221.89,3333.0,222.26,222.26,221.65,221.89,3333.0
2025-04-25 14:05:00,222.14,222.33,221.96,222.33,2913.0,222.14,222.33,221.96,222.33,2913.0
2025-04-25 14:10:00,222.33,222.53,222.33,222.53,588.0,222.33,222.53,222.33,222.53,588.0
2025-04-25 14:15:00,222.5,222.59,222.31,222.59,1481.0,222.5,222.59,222.31,222.59,1481.0
2025-04-25 14:20:00,222.51,222.76,222.43,222.63,2082.0,222.51,222.76,222.43,222.63,2082.0
2025-04-25 14:25:00,222.74,222.76,222.2,222.76,5196.0,222.74,222.76,222.2,222.76,5196.0
2025-04-25 14:30:00,222.53,222.74,222.53,222.55,900.0,222.53,222.74,222.53,222.55,900.0
2025-04-25 14:35:00,222.73,222.94,222.59,222.9,3128.0,222.73,222.94,222.59,222.9,3128.0
2025-04-25 14:40:00,222.77,222.78,222.32,222.62,12610.0,222.77,222.78,222.32,222.62,12610.0
2025-04-25 14:45:00,222.53,222.76,221.78,221.97,11613.0,222.53,222.76,221.78,221.97,11613.0
2025-04-25 14:50:00,222.14,222.16,221.67,222.15,6046.0,222.14,222.16,221.67,222.15,6046.0
2025-04-25 14:55:00,222.08,222.19,221.8,221.8,4557.0,222.08,222.19,221.8,221.8,4557.0
2025-04-25 15:00:00,221.8,222.51,221.8,222.35,4221.0,221.8,222.51,221.8,222.35,4221.0
2025-04-25 15:05:00,222.28,222.34,222.17,222.22,2200.0,222.28,222.34,222.17,222.22,2200.0
2025-04-25 15:10:00,222.31,222.34,221.96,222.11,5233.0,222.31,222.34,221.96,222.11,5233.0
2025-04-25 15:15:00,222.11,222.32,222.01,222.13,3806.0,222.11,222.32,222.01,222.13,3806.0
2025-04-25 15:20:00,222.12,222.32,222.03,222.31,2955.0,222.12,222.32,222.03,222.31,2955.0
2025-04-25 15:25:00,222.12,222.18,221.73,221.79,10265.0,222.12,222.18,221.73,221.79,10265.0
2025-04-25 15:30:00,221.79,222.2,221.63,222.14,23983.0,221.79,222.2,221.63,222.14,23983.0
2025-04-25 15:35:00,222.0,222.33,221.44,221.44,11077.0,222.0,222.33,221.44,221.44,11077.0
2025-04-25 15:40:00,221.65,222.03,221.23,222.03,5278.0,221.65,222.03,221.23,222.03,5278.0
2025-04-25 15:45:00,222.01,222.66,221.93,222.66,20952.0,222.01,222.66,221.93,222.66,20952.0
2025-04-25 15:50:00,222.66,223.44,222.5,223.42,34933.0,222.66,223.44,222.5,223.42,34933.0
2025-04-25 15:55:00,223.31,223.4,222.75,223.2,105180.0,223.31,223.4,222.75,223.2,105180.0
2025-04-28 09:30:00,224.23,226.37,223.51,224.06,4337.0,224.23,226.37,223.51,224.06,4337.0
2025-04-28 09:35:00,224.76,225.92,224.06,225.92,1610.0,224.76,225.92,224.06,225.92,1610.0
2025-04-28 09:40:00,225.86,227.01,224.34,226.24,3291.0,225.86,227.01,224.34,226.24,3291.0
2025-04-28 09:45:00,226.38,226.39,225.86,226.39,2063.0,226.38,226.39,225.86,226.39,2063.0
2025-04-28 09:50:00,226.16,226.16,223.99,224.75,9930.0,226.16,226.16,223.99,224.75,9930.0
2025-04-28 09:55:00,224.22,224.25,222.43,223.57,6641.0,224.22,224.25,222.43,223.57,6641.0
2025-04-28 10:00:00,223.57,224.4,223.09,224.27,6475.0,223.57,224.4,223.09,224.27,6475.0
2025-04-28 10:05:00,224.75,225.89,224.24,224.7,5108.0,224.75,225.89,224.24,224.7,5108.0
2025-04-28 10:10:00,224.89,224.96,224.69,224.75,500.0,224.89,224.96,224.69,224.75,500.0
2025-04-28 10:15:00,224.82,224.82,224.67,224.67,300.0,224.82,224.82,224.67,224.67,300.0
2025-04-28 10:20:00,224.65,225.7,224.48,225.02,3386.0,224.65,225.7,224.48,225.02,3386.0
2025-04-28 10:25:00,224.89,224.91,224.66,224.86,1200.0,224.89,224.91,224.66,224.86,1200.0
2025-04-28 10:30:00,224.86,225.6,223.4,224.3,25209.0,224.86,225.6,223.4,224.3,25209.0
2025-04-28 10:35:00,223.91,224.36,223.91,224.15,1725.0,223.91,224.36,223.91,224.15,1725.0
2025-04-28 10:40:00,224.15,224.15,223.65,224.12,1630.0,224.15,224.15,223.65,224.12,1630.0
2025-04-28 10:45:00,223.99,224.51,223.99,224.51,752.0,223.99,224.51,223.99,224.51,752.0
2025-04-28 10:50:00,224.02,224.63,224.02,224.63,2130.0,224.02,224.63,224.02,224.63,2130.0
2025-04-28 10:55:00,224.36,224.6,223.38,223.57,13691.0,224.36,224.6,223.38,223.57,13691.0
2025-04-28 11:00:00,223.47,223.58,223.26,223.27,3028.0,223.47,223.58,223.26,223.27,3028.0
2025-04-28 11:05:00,223.42,223.58,223.02,223.02,1904.0,223.42,223.58,223.02,223.02,1904.0
2025-04-28 11:10:00,223.18,223.18,221.94,222.27,2500.0,223.18,223.18,221.94,222.27,2500.0
2025-04-28 11:15:00,222.27,222.46,221.88,222.38,2395.0,222.27,222.46,221.88,222.38,2395.0
2025-04-28 11:20:00,222.38,222.72,221.79,221.79,2909.0,222.38,222.72,221.79,221.79,2909.0
2025-04-28 11:25:00,221.54,221.72,220.81,220.9,1350.0,221.54,221.72,220.81,220.9,1350.0
2025-04-28 11:30:00,220.9,221.41,220.89,221.25,4293.0,220.9,221.41,220.89,221.25,4293.0
2025-04-28 11:35:00,221.24,222.17,221.2,221.73,2200.0,221.24,222.17,221.2,221.73,2200.0
2025-04-28 11:40:00,222.06,222.4,222.06,222.19,600.0,222.06,222.4,222.06,222.19,600.0
2025-04-28 11:45:00,222.29,222.4,222.03,222.36,600.0,222.29,222.4,222.03,222.36,600.0
2025-04-28 11:50:00,222.04,222.31,221.83,222.02,2594.0,222.04,222.31,221.83,222.02,2594.0
2025-04-28 11:55:00,222.0,222.0,221.44,221.68,1500.0,222.0,222.0,221.44,221.68,1500.0
2025-04-28 12:00:00,221.68,221.68,221.05,221.06,1900.0,221.68,221.68,221.05,221.06,1900.0
2025-04-28 12:05:00,221.16,221.16,220.85,220.86,4155.0,221.16,221.16,220.85,220.86,4155.0
2025-04-28 12:10:00,220.81,220.92,220.37,220.92,2467.0,220.81,220.92,220.37,220.92,2467.0
2025-04-28 12:15:00,220.75,221.06,220.74,221.06,1302.0,220.75,221.06,220.74,221.06,1302.0
2025-04-28 12:20:00,221.06,221.06,220.72,220.96,1200.0,221.06,221.06,220.72,220.96,1200.0
2025-04-28 12:25:00,220.97,220.97,220.41,220.7,1100.0,220.97,220.97,220.41,220.7,1100.0
2025-04-28 12:30:00,220.73,221.29,220.72,220.91,1877.0,220.73,221.29,220.72,220.91,1877.0
2025-04-28 12:35:00,220.67,221.16,220.54,221.03,4369.0,220.67,221.16,220.54,221.03,4369.0
2025-04-28 12:40:00,221.03,221.36,220.82,221.36,1221.0,221.03,221.36,220.82,221.36,1221.0
2025-04-28 12:45:00,221.05,221.67,221.05,221.5,921.0,221.05,221.67,221.05,221.5,921.0
2025-04-28 12:50:00,221.87,221.87,221.09,221.09,2800.0,221.87,221.87,221.09,221.09,2800.0
2025-04-28 12:55:00,221.0,221.18,220.62,220.75,1509.0,221.0,221.18,220.62,220.75,1509.0
2025-04-28 13:00:00,220.9,220.96,220.67,220.86,1077.0,220.9,220.96,220.67,220.86,1077.0
2025-04-28 13:05:00,220.85,220.85,220.45,220.69,801.0,220.85,220.85,220.45,220.69,801.0
2025-04-28 13:10:00,220.35,220.48,219.97,219.97,1802.0,220.35,220.48,219.97,219.97,1802.0
2025-04-28 13:15:00,219.87,220.18,219.87,220.09,2200.0,219.87,220.18,219.87,220.09,2200.0
2025-04-28 13:20:00,219.95,220.39,219.95,220.27,2470.0,219.95,220.39,219.95,220.27,2470.0
2025-04-28 13:25:00,220.44,220.57,219.9,219.9,4616.0,220.44,220.57,219.9,219.9,4616.0
2025-04-28 13:30:00,219.82,220.0,219.78,219.92,2271.0,219.82,220.0,219.78,219.92,2271.0
2025-04-28 13:35:00,219.48,219.71,219.47,219.71,772.0,219.48,219.71,219.47,219.71,772.0
2025-04-28 13:40:00,219.71,220.04,219.44,219.95,3013.0,219.71,220.04,219.44,219.95,3013.0
2025-04-28 13:45:00,219.97,220.13,219.96,220.06,1737.0,219.97,220.13,219.96,220.06,1737.0
2025-04-28 13:50:00,220.08,220.44,219.97,220.26,2737.0,220.08,220.44,219.97,220.26,2737.0
2025-04-28 13:55:00,220.26,220.49,220.26,220.49,2100.0,220.26,220.49,220.26,220.49,2100.0
2025-04-28 14:00:00,220.41,220.81,220.37,220.37,3110.0,220.41,220.81,220.37,220.37,3110.0
2025-04-28 14:05:00,220.31,220.44,220.31,220.44,1200.0,220.31,220.44,220.31,220.44,1200.0
2025-04-28 14:10:00,220.24,220.49,219.99,219.99,3302.0,220.24,220.49,219.99,219.99,3302.0
2025-04-28 14:15:00,220.12,220.39,219.6,220.39,3572.0,220.12,220.39,219.6,220.39,3572.0
2025-04-28 14:20:00,220.4,220.65,220.37,220.59,1406.0,220.4,220.65,220.37,220.59,1406.0
2025-04-28 14:25:00,220.59,220.85,220.55,220.84,2000.0,220.59,220.85,220.55,220.84,2000.0
2025-04-28 14:30:00,220.84,220.98,220.78,220.84,900.0,220.84,220.98,220.78,220.84,900.0
2025-04-28 14:35:00,220.84,220.89,220.57,220.75,1800.0,220.84,220.89,220.57,220.75,1800.0
2025-04-28 14:40:00,220.75,220.99,220.75,220.93,1900.0,220.75,220.99,220.75,220.93,1900.0
2025-04-28 14:45:00,220.94,221.41,220.92,221.13,3365.0,220.94,221.41,220.92,221.13,3365.0
2025-04-28 14:50:00,221.12,221.38,221.12,221.3,2410.0,221.12,221.38,221.12,221.3,2410.0
2025-04-28 14:55:00,221.3,221.5,221.29,221.5,1450.0,221.3,221.5,221.29,221.5,1450.0
2025-04-28 15:00:00,221.57,222.0,221.44,221.77,1819.0,221.57,222.0,221.44,221.77,1819.0
2025-04-28 15:05:00,221.77,221.91,221.69,221.91,3103.0,221.77,221.91,221.69,221.91,3103.0
2025-04-28 15:10:00,221.78,221.79,221.44,221.75,7918.0,221.78,221.79,221.44,221.75,7918.0
2025-04-28 15:15:00,221.83,222.0,221.82,222.0,1377.0,221.83,222.0,221.82,222.0,1377.0
2025-04-28 15:20:00,221.83,222.18,221.82,222.15,3000.0,221.83,222.18,221.82,222.15,3000.0
2025-04-28 15:25:00,222.18,222.39,221.89,222.14,4676.0,222.18,222.39,221.89,222.14,4676.0
2025-04-28 15:30:00,222.13,222.39,222.12,222.21,4207.0,222.13,222.39,222.12,222.21,4207.0
2025-04-28 15:35:00,222.19,222.36,221.18,221.97,13750.0,222.19,222.36,221.18,221.97,13750.0
2025-04-28 15:40:00,222.1,222.73,222.09,222.65,5480.0,222.1,222.73,222.09,222.65,5480.0
2025-04-28 15:45:00,222.59,223.34,222.47,223.0,11822.0,222.59,223.34,222.47,223.0,11822.0
2025-04-28 15:50:00,223.21,223.56,223.03,223.32,17612.0,223.21,223.56,223.03,223.32,17612.0
2025-04-28 15:55:00,223.22,223.31,222.4,222.5,56654.0,223.22,223.31,222.4,222.5,56654.0
2025-04-29 09:30:00,220.63,220.63,220.36,220.37,4213.0,220.63,220.63,220.36,220.37,4213.0
2025-04-29 09:35:00,220.66,221.41,220.66,221.39,561.0,220.66,221.41,220.66,221.39,561.0
2025-04-29 09:40:00,220.99,222.71,220.86,222.71,1824.0,220.99,222.71,220.86,222.71,1824.0
2025-04-29 09:45:00,222.1,222.51,221.72,221.78,8628.0,222.1,222.51,221.72,221.78,8628.0
2025-04-29 09:50:00,222.2,222.2,221.67,221.81,5966.0,222.2,222.2,221.67,221.81,5966.0
2025-04-29 09:55:00,221.44,223.27,221.43,222.09,5891.0,221.44,223.27,221.43,222.09,5891.0
2025-04-29 10:00:00,222.05,223.33,221.87,223.33,1674.0,222.05,223.33,221.87,223.33,1674.0
2025-04-29 10:05:00,223.33,224.44,222.95,224.44,3552.0,223.33,224.44,222.95,224.44,3552.0
2025-04-29 10:10:00,224.44,224.45,223.08,223.12,4100.0,224.44,224.45,223.08,223.12,4100.0
2025-04-29 10:15:00,223.09,223.48,223.04,223.3,2902.0,223.09,223.48,223.04,223.3,2902.0
2025-04-29 10:20:00,223.48,223.48,222.39,222.95,1900.0,223.48,223.48,222.39,222.95,1900.0
2025-04-29 10:25:00,222.5,222.86,222.22,222.22,1606.0,222.5,222.86,222.22,222.22,1606.0
2025-04-29 10:30:00,222.31,222.8,221.82,222.69,4068.0,222.31,222.8,221.82,222.69,4068.0
2025-04-29 10:35:00,222.66,223.15,222.66,223.15,300.0,222.66,223.15,222.66,223.15,300.0
2025-04-29 10:40:00,223.15,223.15,223.15,223.15,0.0,223.15,223.15,223.15,223.15,0.0
2025-04-29 10:45:00,223.28,223.99,223.28,223.72,600.0,223.28,223.99,223.28,223.72,600.0
2025-04-29 10:50:00,223.69,223.69,222.87,223.04,3116.0,223.69,223.69,222.87,223.04,3116.0
2025-04-29 10:55:00,223.03,223.25,222.99,222.99,600.0,223.03,223.25,222.99,222.99,600.0
2025-04-29 11:00:00,222.92,223.01,222.65,222.66,800.0,222.92,223.01,222.65,222.66,800.0
2025-04-29 11:05:00,222.66,222.66,222.66,222.66,0.0,222.66,222.66,222.66,222.66,0.0
2025-04-29 11:10:00,222.84,222.84,222.42,222.72,1500.0,222.84,222.84,222.42,222.72,1500.0
2025-04-29 11:15:00,222.7,222.78,222.42,222.43,750.0,222.7,222.78,222.42,222.43,750.0
2025-04-29 11:20:00,222.43,222.72,222.43,222.6,723.0,222.43,222.72,222.43,222.6,723.0
2025-04-29 11:25:00,222.61,223.07,222.6,223.07,1410.0,222.61,223.07,222.6,223.07,1410.0
2025-04-29 11:30:00,222.86,222.98,222.5,222.51,2509.0,222.86,222.98,222.5,222.51,2509.0
2025-04-29 11:35:00,222.73,222.95,222.67,222.68,600.0,222.73,222.95,222.67,222.68,600.0
2025-04-29 11:40:00,222.68,222.92,222.68,222.82,1174.0,222.68,222.92,222.68,222.82,1174.0
2025-04-29 11:45:00,222.73,222.88,222.56,222.69,1278.0,222.73,222.88,222.56,222.69,1278.0
2025-04-29 11:50:00,222.8,222.99,222.74,222.86,1650.0,222.8,222.99,222.74,222.86,1650.0
2025-04-29 11:55:00,222.66,223.0,222.65,223.0,600.0,222.66,223.0,222.65,223.0,600.0
2025-04-29 12:00:00,222.94,223.56,222.93,223.56,704.0,222.94,223.56,222.93,223.56,704.0
2025-04-29 12:05:00,223.77,223.98,223.77,223.94,3107.0,223.77,223.98,223.77,223.94,3107.0
2025-04-29 12:10:00,224.12,224.33,224.03,224.31,1656.0,224.12,224.33,224.03,224.31,1656.0
2025-04-29 12:15:00,224.37,224.58,224.35,224.38,500.0,224.37,224.58,224.35,224.38,500.0
2025-04-29 12:20:00,224.45,224.57,224.35,224.43,900.0,224.45,224.57,224.35,224.43,900.0
2025-04-29 12:25:00,224.16,224.27,224.09,224.26,1331.0,224.16,224.27,224.09,224.26,1331.0
2025-04-29 12:30:00,224.08,224.19,223.93,224.17,1601.0,224.08,224.19,223.93,224.17,1601.0
2025-04-29 12:35:00,224.13,224.13,223.6,223.6,2639.0,224.13,224.13,223.6,223.6,2639.0
2025-04-29 12:40:00,223.74,223.74,223.73,223.74,100.0,223.74,223.74,223.73,223.74,100.0
2025-04-29 12:45:00,223.74,223.74,223.06,223.06,1320.0,223.74,223.74,223.06,223.06,1320.0
2025-04-29 12:50:00,223.33,223.33,223.33,223.33,100.0,223.33,223.33,223.33,223.33,100.0
2025-04-29 12:55:00,223.19,223.19,222.47,222.8,2411.0,223.19,223.19,222.47,222.8,2411.0
2025-04-29 13:00:00,222.59,223.07,222.59,223.07,800.0,222.59,223.07,222.59,223.07,800.0
2025-04-29 13:05:00,223.07,223.15,223.07,223.09,505.0,223.07,223.15,223.07,223.09,505.0
2025-04-29 13:10:00,223.28,223.28,223.25,223.25,300.0,223.28,223.28,223.25,223.25,300.0
2025-04-29 13:15:00,223.69,223.91,223.69,223.91,306.0,223.69,223.91,223.69,223.91,306.0
2025-04-29 13:20:00,223.93,224.15,223.81,224.15,3364.0,223.93,224.15,223.81,224.15,3364.0
2025-04-29 13:25:00,224.18,224.32,224.01,224.2,2017.0,224.18,224.32,224.01,224.2,2017.0
2025-04-29 13:30:00,224.4,224.45,224.4,224.44,300.0,224.4,224.45,224.4,224.44,300.0
2025-04-29 13:35:00,224.74,224.91,224.67,224.91,500.0,224.74,224.91,224.67,224.91,500.0
2025-04-29 13:40:00,225.02,225.31,225.02,225.1,1165.0,225.02,225.31,225.02,225.1,1165.0
2025-04-29 13:45:00,225.07,225.53,225.06,225.4,3476.0,225.07,225.53,225.06,225.4,3476.0
2025-04-29 13:50:00,225.4,225.62,225.0,225.62,5155.0,225.4,225.62,225.0,225.62,5155.0
2025-04-29 13:55:00,225.8,226.23,225.76,226.06,3160.0,225.8,226.23,225.76,226.06,3160.0
2025-04-29 14:00:00,226.02,226.45,226.02,226.34,1308.0,226.02,226.45,226.02,226.34,1308.0
2025-04-29 14:05:00,226.5,226.72,226.29,226.61,8919.0,226.5,226.72,226.29,226.61,8919.0
2025-04-29 14:10:00,226.63,226.64,226.24,226.4,2471.0,226.63,226.64,226.24,226.4,2471.0
2025-04-29 14:15:00,226.4,226.4,226.09,226.1,1548.0,226.4,226.4,226.09,226.1,1548.0
2025-04-29 14:20:00,226.0,226.15,225.85,226.15,6510.0,226.0,226.15,225.85,226.15,6510.0
2025-04-29 14:25:00,226.08,226.08,225.51,225.65,4734.0,226.08,226.08,225.51,225.65,4734.0
2025-04-29 14:30:00,225.65,225.65,225.39,225.6,1265.0,225.65,225.65,225.39,225.6,1265.0
2025-04-29 14:35:00,225.72,226.05,225.62,225.98,11076.0,225.72,226.05,225.62,225.98,11076.0
2025-04-29 14:40:00,225.84,226.32,225.84,226.32,4511.0,225.84,226.32,225.84,226.32,4511.0
2025-04-29 14:45:00,226.44,226.44,226.09,226.09,2500.0,226.44,226.44,226.09,226.09,2500.0
2025-04-29 14:50:00,226.05,226.43,225.98,226.43,3413.0,226.05,226.43,225.98,226.43,3413.0
2025-04-29 14:55:00,226.46,226.52,226.3,226.45,1841.0,226.46,226.52,226.3,226.45,1841.0
2025-04-29 15:00:00,226.45,226.81,226.1,226.58,20890.0,226.45,226.81,226.1,226.58,20890.0
2025-04-29 15:05:00,226.51,226.99,226.51,226.99,4922.0,226.51,226.99,226.51,226.99,4922.0
2025-04-29 15:10:00,226.99,227.0,226.73,226.83,19305.0,226.99,227.0,226.73,226.83,19305.0
2025-04-29 15:15:00,226.84,227.03,226.71,227.02,10675.0,226.84,227.03,226.71,227.02,10675.0
2025-04-29 15:20:00,226.91,227.47,226.77,227.32,8231.0,226.91,227.47,226.77,227.32,8231.0
2025-04-29 15:25:00,227.47,227.47,226.93,227.2,15892.0,227.47,227.47,226.93,227.2,15892.0
2025-04-29 15:30:00,227.18,227.53,227.0,227.53,3474.0,227.18,227.53,227.0,227.53,3474.0
2025-04-29 15:35:00,227.34,227.61,227.16,227.32,7696.0,227.34,227.61,227.16,227.32,7696.0
2025-04-29 15:40:00,227.17,227.59,227.09,227.39,12166.0,227.17,227.59,227.09,227.39,12166.0
2025-04-29 15:45:00,227.58,227.64,227.22,227.53,8081.0,227.58,227.64,227.22,227.53,8081.0
2025-04-29 15:50:00,227.51,228.06,227.22,227.86,42362.0,227.51,228.06,227.22,227.86,42362.0
2025-04-29 15:55:00,227.84,227.98,227.36,227.64,87796.0,227.84,227.98,227.36,227.64,87796.0
2025-04-30 09:30:00,221.39,223.77,219.95,221.81,132653.0,221.39,223.77,219.95,221.81,132653.0
2025-04-30 09:35:00,220.75,221.89,217.86,219.53,6745.0,220.75,221.89,217.86,219.53,6745.0
2025-04-30 09:40:00,219.45,219.45,217.96,219.29,35934.0,219.45,219.45,217.96,219.29,35934.0
2025-04-30 09:45:00,218.72,220.09,218.71,219.38,5401.0,218.72,220.09,218.71,219.38,5401.0
2025-04-30 09:50:00,219.14,219.58,217.89,218.57,11882.0,219.14,219.58,217.89,218.57,11882.0
2025-04-30 09:55:00,217.96,218.48,217.23,218.09,9703.0,217.96,218.48,217.23,218.09,9703.0
2025-04-30 10:00:00,218.29,219.79,218.29,218.99,7535.0,218.29,219.79,218.29,218.99,7535.0
2025-04-30 10:05:00,219.05,219.56,218.99,219.3,3457.0,219.05,219.56,218.99,219.3,3457.0
2025-04-30 10:10:00,219.47,219.61,218.69,218.84,4953.0,219.47,219.61,218.69,218.84,4953.0
2025-04-30 10:15:00,218.84,219.1,217.26,217.81,7935.0,218.84,219.1,217.26,217.81,7935.0
2025-04-30 10:20:00,218.0,218.39,217.84,218.09,3993.0,218.0,218.39,217.84,218.09,3993.0
2025-04-30 10:25:00,218.12,218.26,217.37,218.26,14611.0,218.12,218.26,217.37,218.26,14611.0
2025-04-30 10:30:00,218.06,218.58,217.52,218.27,9609.0,218.06,218.58,217.52,218.27,9609.0
2025-04-30 10:35:00,218.26,218.27,217.34,217.86,3920.0,218.26,218.27,217.34,217.86,3920.0
2025-04-30 10:40:00,217.95,218.29,217.74,218.29,3579.0,217.95,218.29,217.74,218.29,3579.0
2025-04-30 10:45:00,218.18,218.66,218.17,218.43,2970.0,218.18,218.66,218.17,218.43,2970.0
2025-04-30 10:50:00,218.04,218.73,217.73,218.3,13962.0,218.04,218.73,217.73,218.3,13962.0
2025-04-30 10:55:00,218.14,219.2,218.13,218.63,20042.0,218.14,219.2,218.13,218.63,20042.0
2025-04-30 11:00:00,218.61,218.77,218.4,218.5,6092.0,218.61,218.77,218.4,218.5,6092.0
2025-04-30 11:05:00,218.61,219.37,218.6,219.35,18619.0,218.61,219.37,218.6,219.35,18619.0
2025-04-30 11:10:00,219.44,220.04,219.37,219.76,5591.0,219.44,220.04,219.37,219.76,5591.0
2025-04-30 11:15:00,219.59,219.85,219.23,219.23,5310.0,219.59,219.85,219.23,219.23,5310.0
2025-04-30 11:20:00,218.73,219.23,218.7,218.86,5090.0,218.73,219.23,218.7,218.86,5090.0
2025-04-30 11:25:00,218.88,219.6,218.85,219.46,13209.0,218.88,219.6,218.85,219.46,13209.0
2025-04-30 11:30:00,219.71,219.91,219.41,219.65,6133.0,219.71,219.91,219.41,219.65,6133.0
2025-04-30 11:35:00,219.65,219.8,219.44,219.44,2604.0,219.65,219.8,219.44,219.44,2604.0
2025-04-30 11:40:00,219.44,219.74,219.0,219.73,10234.0,219.44,219.74,219.0,219.73,10234.0
2025-04-30 11:45:00,219.56,219.98,219.56,219.81,2407.0,219.56,219.98,219.56,219.81,2407.0
2025-04-30 11:50:00,219.81,220.17,219.81,220.17,2158.0,219.81,220.17,219.81,220.17,2158.0
2025-04-30 11:55:00,220.52,220.56,220.21,220.56,1109.0,220.52,220.56,220.21,220.56,1109.0
2025-04-30 12:00:00,220.8,221.14,220.8,221.0,22636.0,220.8,221.14,220.8,221.0,22636.0
2025-04-30 12:05:00,221.0,221.12,220.43,220.58,5183.0,221.0,221.12,220.43,220.58,5183.0
2025-04-30 12:10:00,220.25,220.25,219.77,220.09,3045.0,220.25,220.25,219.77,220.09,3045.0
2025-04-30 12:15:00,219.99,219.99,219.56,219.56,3609.0,219.99,219.99,219.56,219.56,3609.0
2025-04-30 12:20:00,219.56,219.7,219.28,219.49,4261.0,219.56,219.7,219.28,219.49,4261.0
2025-04-30 12:25:00,219.47,219.78,219.45,219.53,4468.0,219.47,219.78,219.45,219.53,4468.0
2025-04-30 12:30:00,219.53,219.89,219.44,219.66,8577.0,219.53,219.89,219.44,219.66,8577.0
2025-04-30 12:35:00,219.72,220.3,219.58,220.17,5950.0,219.72,220.3,219.58,220.17,5950.0
2025-04-30 12:40:00,220.18,220.18,219.92,220.09,4493.0,220.18,220.18,219.92,220.09,4493.0
2025-04-30 12:45:00,219.92,219.97,219.68,219.95,10574.0,219.92,219.97,219.68,219.95,10574.0
2025-04-30 12:50:00,219.83,220.15,219.68,219.68,19837.0,219.83,220.15,219.68,219.68,19837.0
2025-04-30 12:55:00,219.92,219.93,219.45,219.82,16342.0,219.92,219.93,219.45,219.82,16342.0
2025-04-30 13:00:00,219.91,220.22,219.91,220.02,3582.0,219.91,220.22,219.91,220.02,3582.0
2025-04-30 13:05:00,220.0,220.0,219.72,219.84,11003.0,220.0,220.0,219.72,219.84,11003.0
2025-04-30 13:10:00,219.78,219.89,219.31,219.59,11767.0,219.78,219.89,219.31,219.59,11767.0
2025-04-30 13:15:00,219.71,219.88,219.57,219.75,4951.0,219.71,219.88,219.57,219.75,4951.0
2025-04-30 13:20:00,219.75,219.92,219.55,219.8,6197.0,219.75,219.92,219.55,219.8,6197.0
2025-04-30 13:25:00,219.72,220.23,219.71,219.98,8434.0,219.72,220.23,219.71,219.98,8434.0
2025-04-30 13:30:00,219.92,221.03,219.91,220.96,4982.0,219.92,221.03,219.91,220.96,4982.0
2025-04-30 13:35:00,220.83,221.41,220.65,221.24,6687.0,220.83,221.41,220.65,221.24,6687.0
2025-04-30 13:40:00,221.24,221.5,221.23,221.24,2916.0,221.24,221.5,221.23,221.24,2916.0
2025-04-30 13:45:00,221.23,221.24,220.8,220.81,2858.0,221.23,221.24,220.8,220.81,2858.0
2025-04-30 13:50:00,220.92,221.06,220.92,220.98,1180.0,220.92,221.06,220.92,220.98,1180.0
2025-04-30 13:55:00,220.94,221.33,220.93,221.2,9589.0,220.94,221.33,220.93,221.2,9589.0
2025-04-30 14:00:00,221.27,221.47,221.15,221.33,13433.0,221.27,221.47,221.15,221.33,13433.0
2025-04-30 14:05:00,221.35,222.39,221.21,221.78,22666.0,221.35,222.39,221.21,221.78,22666.0
2025-04-30 14:10:00,221.78,222.41,221.78,222.33,3205.0,221.78,222.41,221.78,222.33,3205.0
2025-04-30 14:15:00,222.06,222.32,221.89,222.08,12948.0,222.06,222.32,221.89,222.08,12948.0
2025-04-30 14:20:00,222.08,222.31,221.97,222.22,3248.0,222.08,222.31,221.97,222.22,3248.0
2025-04-30 14:25:00,222.23,222.57,221.94,222.25,4927.0,222.23,222.57,221.94,222.25,4927.0
2025-04-30 14:30:00,222.03,222.52,222.03,222.32,29263.0,222.03,222.52,222.03,222.32,29263.0
2025-04-30 14:35:00,222.32,222.32,221.96,222.26,6924.0,222.32,222.32,221.96,222.26,6924.0
2025-04-30 14:40:00,222.08,222.25,221.91,222.07,33486.0,222.08,222.25,221.91,222.07,33486.0
2025-04-30 14:45:00,222.07,222.41,221.73,222.37,22137.0,222.07,222.41,221.73,222.37,22137.0
2025-04-30 14:50:00,222.35,222.38,221.97,222.34,29961.0,222.35,222.38,221.97,222.34,29961.0
2025-04-30 14:55:00,222.32,222.47,222.01,222.2,17799.0,222.32,222.47,222.01,222.2,17799.0
2025-04-30 15:00:00,222.22,222.62,222.09,222.62,11767.0,222.22,222.62,222.09,222.62,11767.0
2025-04-30 15:05:00,222.48,222.63,222.34,222.41,5792.0,222.48,222.63,222.34,222.41,5792.0
2025-04-30 15:10:00,222.39,223.06,222.21,223.04,6498.0,222.39,223.06,222.21,223.04,6498.0
2025-04-30 15:15:00,223.05,223.21,222.88,223.06,11325.0,223.05,223.21,222.88,223.06,11325.0
2025-04-30 15:20:00,223.03,223.26,222.93,222.93,2234.0,223.03,223.26,222.93,222.93,2234.0
2025-04-30 15:25:00,223.06,223.58,222.82,223.3,18880.0,223.06,223.58,222.82,223.3,18880.0
2025-04-30 15:30:00,223.3,223.34,223.18,223.3,8840.0,223.3,223.34,223.18,223.3,8840.0
2025-04-30 15:35:00,223.3,223.45,223.15,223.3,20307.0,223.3,223.45,223.15,223.3,20307.0
2025-04-30 15:40:00,223.33,223.48,223.13,223.4,34789.0,223.33,223.48,223.13,223.4,34789.0
2025-04-30 15:45:00,223.41,223.61,223.15,223.3,20779.0,223.41,223.61,223.15,223.3,20779.0
2025-04-30 15:50:00,223.3,224.46,223.15,224.23,48126.0,223.3,224.46,223.15,224.23,48126.0
2025-04-30 15:55:00,224.25,225.04,224.06,225.04,104423.0,224.25,225.04,224.06,225.04,104423.0
2025-05-01 09:30:00,226.66,227.58,224.68,227.41,27913.0,226.66,227.58,224.68,227.41,27913.0
2025-05-01 09:35:00,227.41,229.14,227.41,227.81,2892.0,227.41,229.14,227.41,227.81,2892.0
2025-05-01 09:40:00,227.82,228.6,227.44,227.61,2525.0,227.82,228.6,227.44,227.61,2525.0
2025-05-01 09:45:00,228.6,228.6,227.41,227.42,6149.0,228.6,228.6,227.41,227.42,6149.0
2025-05-01 09:50:00,227.07,227.32,226.72,226.72,400.0,227.07,227.32,226.72,226.72,400.0
2025-05-01 09:55:00,226.68,227.01,225.54,226.37,2700.0,226.68,227.01,225.54,226.37,2700.0
2025-05-01 10:00:00,226.29,228.29,225.33,228.05,6126.0,226.29,228.29,225.33,228.05,6126.0
2025-05-01 10:05:00,228.27,228.38,227.76,228.09,46047.0,228.27,228.38,227.76,228.09,46047.0
2025-05-01 10:10:00,228.09,228.22,227.56,227.56,43790.0,228.09,228.22,227.56,227.56,43790.0
2025-05-01 10:15:00,227.8,228.24,227.49,228.09,8802.0,227.8,228.24,227.49,228.09,8802.0
2025-05-01 10:20:00,228.07,228.31,227.84,228.1,4844.0,228.07,228.31,227.84,228.1,4844.0
2025-05-01 10:25:00,227.85,227.93,226.91,227.04,24789.0,227.85,227.93,226.91,227.04,24789.0
2025-05-01 10:30:00,226.82,227.4,226.82,227.4,3775.0,226.82,227.4,226.82,227.4,3775.0
2025-05-01 10:35:00,227.87,228.41,227.71,228.17,5891.0,227.87,228.41,227.71,228.17,5891.0
2025-05-01 10:40:00,228.16,228.26,227.94,227.98,3721.0,228.16,228.26,227.94,227.98,3721.0
2025-05-01 10:45:00,227.97,228.91,227.96,228.91,42397.0,227.97,228.91,227.96,228.91,42397.0
2025-05-01 10:50:00,228.73,228.98,227.94,228.19,11353.0,228.73,228.98,227.94,228.19,11353.0
2025-05-01 10:55:00,228.18,228.26,227.93,228.12,1800.0,228.18,228.26,227.93,228.12,1800.0
2025-05-01 11:00:00,228.27,228.32,227.29,227.81,9593.0,228.27,228.32,227.29,227.81,9593.0
2025-05-01 11:05:00,227.81,227.83,227.54,227.55,15930.0,227.81,227.83,227.54,227.55,15930.0
2025-05-01 11:10:00,227.55,228.15,227.46,227.9,10207.0,227.55,228.15,227.46,227.9,10207.0
2025-05-01 11:15:00,227.65,227.9,227.62,227.8,4665.0,227.65,227.9,227.62,227.8,4665.0
2025-05-01 11:20:00,227.51,228.45,227.51,228.45,2204.0,227.51,228.45,227.51,228.45,2204.0
2025-05-01 11:25:00,228.59,228.85,228.59,228.74,1720.0,228.59,228.85,228.59,228.74,1720.0
2025-05-01 11:30:00,228.61,228.61,227.41,227.67,11259.0,228.61,228.61,227.41,227.67,11259.0
2025-05-01 11:35:00,227.55,227.99,227.31,227.93,2809.0,227.55,227.99,227.31,227.93,2809.0
2025-05-01 11:40:00,227.8,227.8,226.91,226.92,3806.0,227.8,227.8,226.91,226.92,3806.0
2025-05-01 11:45:00,226.92,226.92,226.51,226.88,7862.0,226.92,226.92,226.51,226.88,7862.0
2025-05-01 11:50:00,226.78,226.82,226.39,226.39,3900.0,226.78,226.82,226.39,226.39,3900.0
2025-05-01 11:55:00,226.36,226.36,225.61,226.03,5028.0,226.36,226.36,225.61,226.03,5028.0
2025-05-01 12:00:00,226.03,226.33,225.2,225.49,3961.0,226.03,226.33,225.2,225.49,3961.0
2025-05-01 12:05:00,225.51,225.84,225.26,225.67,1542.0,225.51,225.84,225.26,225.67,1542.0
2025-05-01 12:10:00,225.67,225.9,225.48,225.73,4942.0,225.67,225.9,225.48,225.73,4942.0
2025-05-01 12:15:00,225.49,225.66,224.96,225.18,5602.0,225.49,225.66,224.96,225.18,5602.0
2025-05-01 12:20:00,225.05,225.17,224.88,225.11,1245.0,225.05,225.17,224.88,225.11,1245.0
2025-05-01 12:25:00,225.12,225.5,225.11,225.31,1736.0,225.12,225.5,225.11,225.31,1736.0
2025-05-01 12:30:00,225.29,225.66,225.08,225.61,4160.0,225.29,225.66,225.08,225.61,4160.0
2025-05-01 12:35:00,225.46,225.97,225.44,225.8,2384.0,225.46,225.97,225.44,225.8,2384.0
2025-05-01 12:40:00,225.75,225.98,225.63,225.78,5422.0,225.75,225.98,225.63,225.78,5422.0
2025-05-01 12:45:00,225.78,226.01,225.58,225.82,22930.0,225.78,226.01,225.58,225.82,22930.0
2025-05-01 12:50:00,225.84,226.02,225.82,225.91,6820.0,225.84,226.02,225.82,225.91,6820.0
2025-05-01 12:55:00,225.9,226.08,225.85,225.85,2527.0,225.9,226.08,225.85,225.85,2527.0
2025-05-01 13:00:00,225.94,226.36,225.91,226.31,6797.0,225.94,226.36,225.91,226.31,6797.0
2025-05-01 13:05:00,226.4,226.95,226.4,226.9,2270.0,226.4,226.95,226.4,226.9,2270.0
2025-05-01 13:10:00,226.84,226.95,226.78,226.95,2069.0,226.84,226.95,226.78,226.95,2069.0
2025-05-01 13:15:00,227.28,227.47,227.28,227.47,200.0,227.28,227.47,227.28,227.47,200.0
2025-05-01 13:20:00,227.52,227.53,227.38,227.43,700.0,227.52,227.53,227.38,227.43,700.0
2025-05-01 13:25:00,227.52,227.67,226.76,226.83,5826.0,227.52,227.67,226.76,226.83,5826.0
2025-05-01 13:30:00,226.78,226.91,226.33,226.55,3738.0,226.78,226.91,226.33,226.55,3738.0
2025-05-01 13:35:00,226.54,226.55,226.22,226.34,3613.0,226.54,226.55,226.22,226.34,3613.0
2025-05-01 13:40:00,226.21,226.23,225.47,225.56,4871.0,226.21,226.23,225.47,225.56,4871.0
2025-05-01 13:45:00,225.38,225.56,224.97,225.18,10600.0,225.38,225.56,224.97,225.18,10600.0
2025-05-01 13:50:00,225.09,225.2,224.52,224.86,6798.0,225.09,225.2,224.52,224.86,6798.0
2025-05-01 13:55:00,224.87,224.87,224.49,224.61,5000.0,224.87,224.87,224.49,224.61,5000.0
2025-05-01 14:00:00,224.62,224.85,224.61,224.75,2678.0,224.62,224.85,224.61,224.75,2678.0
2025-05-01 14:05:00,224.73,225.02,224.72,224.92,4270.0,224.73,225.02,224.72,224.92,4270.0
2025-05-01 14:10:00,224.73,225.07,224.5,224.53,8074.0,224.73,225.07,224.5,224.53,8074.0
2025-05-01 14:15:00,224.33,224.52,224.09,224.32,14053.0,224.33,224.52,224.09,224.32,14053.0
2025-05-01 14:20:00,224.51,224.83,224.35,224.46,5253.0,224.51,224.83,224.35,224.46,5253.0
2025-05-01 14:25:00,224.47,225.19,224.42,225.19,9221.0,224.47,225.19,224.42,225.19,9221.0
2025-05-01 14:30:00,225.19,225.53,225.09,225.5,903.0,225.19,225.53,225.09,225.5,903.0
2025-05-01 14:35:00,225.5,225.5,225.45,225.46,400.0,225.5,225.5,225.45,225.46,400.0
2025-05-01 14:40:00,225.64,225.9,225.52,225.74,5131.0,225.64,225.9,225.52,225.74,5131.0
2025-05-01 14:45:00,225.9,225.9,225.35,225.52,4979.0,225.9,225.9,225.35,225.52,4979.0
2025-05-01 14:50:00,225.52,225.91,225.47,225.79,3817.0,225.52,225.91,225.47,225.79,3817.0
2025-05-01 14:55:00,225.8,225.81,225.58,225.61,6155.0,225.8,225.81,225.58,225.61,6155.0
2025-05-01 15:00:00,225.67,225.97,225.56,225.97,4443.0,225.67,225.97,225.56,225.97,4443.0
2025-05-01 15:05:00,225.97,226.06,225.82,226.0,1335.0,225.97,226.06,225.82,226.0,1335.0
2025-05-01 15:10:00,225.9,226.1,225.76,226.1,5477.0,225.9,226.1,225.76,226.1,5477.0
2025-05-01 15:15:00,226.17,226.76,226.17,226.71,2895.0,226.17,226.76,226.17,226.71,2895.0
2025-05-01 15:20:00,226.87,227.14,226.87,226.98,13555.0,226.87,227.14,226.87,226.98,13555.0
2025-05-01 15:25:00,227.04,227.44,227.04,227.31,7930.0,227.04,227.44,227.04,227.31,7930.0
2025-05-01 15:30:00,227.31,227.66,227.31,227.5,61370.0,227.31,227.66,227.31,227.5,61370.0
2025-05-01 15:35:00,227.5,227.61,227.42,227.54,11403.0,227.5,227.61,227.42,227.54,11403.0
2025-05-01 15:40:00,227.49,227.63,227.41,227.55,12131.0,227.49,227.63,227.41,227.55,12131.0
2025-05-01 15:45:00,227.63,228.13,227.57,228.13,9836.0,227.63,228.13,227.57,228.13,9836.0
2025-05-01 15:50:00,228.07,228.21,227.88,227.98,89613.0,228.07,228.21,227.88,227.98,89613.0
2025-05-01 15:55:00,227.98,228.36,226.89,228.0,270747.0,227.98,228.36,226.89,228.0,270747.0
2025-05-02 09:30:00,231.39,234.55,230.57,234.55,12205.0,231.39,234.55,230.57,234.55,12205.0
2025-05-02 09:35:00,233.88,236.4,232.75,232.75,4129.0,233.88,236.4,232.75,232.75,4129.0
2025-05-02 09:40:00,233.7,234.66,233.02,234.66,3539.0,233.7,234.66,233.02,234.66,3539.0
2025-05-02 09:45:00,234.63,234.81,233.07,233.59,8217.0,234.63,234.81,233.07,233.59,8217.0
2025-05-02 09:50:00,233.09,233.09,231.82,231.9,5331.0,233.09,233.09,231.82,231.9,5331.0
2025-05-02 09:55:00,231.88,231.88,230.46,230.8,9844.0,231.88,231.88,230.46,230.8,9844.0
2025-05-02 10:00:00,230.5,231.4,230.5,231.0,11597.0,230.5,231.4,230.5,231.0,11597.0
2025-05-02 10:05:00,231.63,231.63,230.67,231.03,3780.0,231.63,231.63,230.67,231.03,3780.0
2025-05-02 10:10:00,231.09,231.25,230.8,230.87,3164.0,231.09,231.25,230.8,230.87,3164.0
2025-05-02 10:15:00,231.24,231.58,231.23,231.46,1843.0,231.24,231.58,231.23,231.46,1843.0
2025-05-02 10:20:00,231.26,231.97,231.23,231.42,4534.0,231.26,231.97,231.23,231.42,4534.0
2025-05-02 10:25:00,231.54,231.86,231.5,231.51,3400.0,231.54,231.86,231.5,231.51,3400.0
2025-05-02 10:30:00,231.7,232.02,231.32,231.94,7409.0,231.7,232.02,231.32,231.94,7409.0
2025-05-02 10:35:00,231.73,231.94,231.67,231.81,9973.0,231.73,231.94,231.67,231.81,9973.0
2025-05-02 10:40:00,231.81,232.2,231.59,232.0,5442.0,231.81,232.2,231.59,232.0,5442.0
2025-05-02 10:45:00,232.0,232.24,231.23,231.24,1170.0,232.0,232.24,231.23,231.24,1170.0
2025-05-02 10:50:00,231.11,231.19,230.79,231.02,22259.0,231.11,231.19,230.79,231.02,22259.0
2025-05-02 10:55:00,230.98,231.06,230.67,230.9,4110.0,230.98,231.06,230.67,230.9,4110.0
2025-05-02 11:00:00,231.05,231.49,230.88,231.49,1563.0,231.05,231.49,230.88,231.49,1563.0
2025-05-02 11:05:00,231.24,232.05,231.24,231.76,2021.0,231.24,232.05,231.24,231.76,2021.0
2025-05-02 11:10:00,231.76,231.77,231.69,231.75,9679.0,231.76,231.77,231.69,231.75,9679.0
2025-05-02 11:15:00,231.64,231.82,231.32,231.43,6289.0,231.64,231.82,231.32,231.43,6289.0
2025-05-02 11:20:00,231.43,231.54,231.17,231.54,6703.0,231.43,231.54,231.17,231.54,6703.0
2025-05-02 11:25:00,231.52,231.52,231.18,231.21,2502.0,231.52,231.52,231.18,231.21,2502.0
2025-05-02 11:30:00,231.23,231.95,231.22,231.85,6171.0,231.23,231.95,231.22,231.85,6171.0
2025-05-02 11:35:00,231.97,232.08,231.85,232.08,1900.0,231.97,232.08,231.85,232.08,1900.0
2025-05-02 11:40:00,231.91,232.12,231.91,232.12,1500.0,231.91,232.12,231.91,232.12,1500.0
2025-05-02 11:45:00,232.09,232.1,231.74,232.1,10416.0,232.09,232.1,231.74,232.1,10416.0
2025-05-02 11:50:00,232.12,232.43,232.12,232.43,1393.0,232.12,232.43,232.12,232.43,1393.0
2025-05-02 11:55:00,232.26,232.27,232.26,232.27,700.0,232.26,232.27,232.26,232.27,700.0
2025-05-02 12:00:00,232.44,233.39,232.43,233.39,11337.0,232.44,233.39,232.43,233.39,11337.0
2025-05-02 12:05:00,233.7,234.05,233.69,234.05,2333.0,233.7,234.05,233.69,234.05,2333.0
2025-05-02 12:10:00,233.84,234.69,233.84,234.63,1755.0,233.84,234.69,233.84,234.63,1755.0
2025-05-02 12:15:00,234.56,234.68,234.46,234.67,1800.0,234.56,234.68,234.46,234.67,1800.0
2025-05-02 12:20:00,234.68,235.91,234.68,235.31,6001.0,234.68,235.91,234.68,235.31,6001.0
2025-05-02 12:25:00,235.32,235.36,234.92,234.92,1469.0,235.32,235.36,234.92,234.92,1469.0
2025-05-02 12:30:00,235.0,235.68,235.0,235.68,4115.0,235.0,235.68,235.0,235.68,4115.0
2025-05-02 12:35:00,235.35,235.82,235.34,235.71,1165.0,235.35,235.82,235.34,235.71,1165.0
2025-05-02 12:40:00,235.71,235.86,235.53,235.86,751.0,235.71,235.86,235.53,235.86,751.0
2025-05-02 12:45:00,235.74,235.76,235.61,235.64,15807.0,235.74,235.76,235.61,235.64,15807.0
2025-05-02 12:50:00,235.64,236.57,235.63,235.89,10964.0,235.64,236.57,235.63,235.89,10964.0
2025-05-02 12:55:00,236.0,236.31,235.68,235.85,7956.0,236.0,236.31,235.68,235.85,7956.0
2025-05-02 13:00:00,235.77,236.16,235.52,235.76,7777.0,235.77,236.16,235.52,235.76,7777.0
2025-05-02 13:05:00,235.76,236.14,235.76,235.86,3990.0,235.76,236.14,235.76,235.86,3990.0
2025-05-02 13:10:00,235.84,236.05,235.12,235.5,14438.0,235.84,236.05,235.12,235.5,14438.0
2025-05-02 13:15:00,235.51,235.72,235.34,235.34,7392.0,235.51,235.72,235.34,235.34,7392.0
2025-05-02 13:20:00,235.26,235.45,234.76,234.76,1500.0,235.26,235.45,234.76,234.76,1500.0
2025-05-02 13:25:00,234.89,235.22,234.86,235.13,3411.0,234.89,235.22,234.86,235.13,3411.0
2025-05-02 13:30:00,235.17,235.46,235.13,235.27,1600.0,235.17,235.46,235.13,235.27,1600.0
2025-05-02 13:35:00,235.34,235.66,235.24,235.59,1841.0,235.34,235.66,235.24,235.59,1841.0
2025-05-02 13:40:00,235.34,235.45,235.12,235.35,1872.0,235.34,235.45,235.12,235.35,1872.0
2025-05-02 13:45:00,235.24,235.36,234.38,234.39,2486.0,235.24,235.36,234.38,234.39,2486.0
2025-05-02 13:50:00,234.04,234.51,233.92,234.51,2636.0,234.04,234.51,233.92,234.51,2636.0
2025-05-02 13:55:00,234.28,234.67,234.27,234.53,7700.0,234.28,234.67,234.27,234.53,7700.0
2025-05-02 14:00:00,234.46,235.08,234.45,234.64,3822.0,234.46,235.08,234.45,234.64,3822.0
2025-05-02 14:05:00,234.45,234.87,234.45,234.73,4898.0,234.45,234.87,234.45,234.73,4898.0
2025-05-02 14:10:00,234.63,235.04,234.63,235.02,3330.0,234.63,235.04,234.63,235.02,3330.0
2025-05-02 14:15:00,234.93,235.33,234.92,235.26,4211.0,234.93,235.33,234.92,235.26,4211.0
2025-05-02 14:20:00,235.18,235.32,235.06,235.25,5554.0,235.18,235.32,235.06,235.25,5554.0
2025-05-02 14:25:00,235.1,235.17,234.55,234.58,17187.0,235.1,235.17,234.55,234.58,17187.0
2025-05-02 14:30:00,234.61,234.85,234.57,234.78,9021.0,234.61,234.85,234.57,234.78,9021.0
2025-05-02 14:35:00,234.84,235.04,234.84,234.97,1500.0,234.84,235.04,234.84,234.97,1500.0
2025-05-02 14:40:00,234.9,235.11,234.9,234.99,3261.0,234.9,235.11,234.9,234.99,3261.0
2025-05-02 14:45:00,234.92,235.06,234.41,234.5,14267.0,234.92,235.06,234.41,234.5,14267.0
2025-05-02 14:50:00,234.59,234.62,234.23,234.56,13415.0,234.59,234.62,234.23,234.56,13415.0
2025-05-02 14:55:00,234.56,234.83,234.43,234.69,7249.0,234.56,234.83,234.43,234.69,7249.0
2025-05-02 15:00:00,234.67,234.75,234.43,234.63,7461.0,234.67,234.75,234.43,234.63,7461.0
2025-05-02 15:05:00,234.43,234.43,233.83,234.39,5500.0,234.43,234.43,233.83,234.39,5500.0
2025-05-02 15:10:00,234.39,234.64,234.24,234.64,3213.0,234.39,234.64,234.24,234.64,3213.0
2025-05-02 15:15:00,234.52,234.78,234.41,234.77,3400.0,234.52,234.78,234.41,234.77,3400.0
2025-05-02 15:20:00,234.7,234.78,234.69,234.78,3202.0,234.7,234.78,234.69,234.78,3202.0
2025-05-02 15:25:00,234.74,235.63,234.69,235.2,20891.0,234.74,235.63,234.69,235.2,20891.0
2025-05-02 15:30:00,235.07,235.26,234.96,235.02,13459.0,235.07,235.26,234.96,235.02,13459.0
2025-05-02 15:35:00,234.97,235.12,234.61,234.71,46790.0,234.97,235.12,234.61,234.71,46790.0
2025-05-02 15:40:00,234.71,235.15,234.7,235.15,11693.0,234.71,235.15,234.7,235.15,11693.0
2025-05-02 15:45:00,235.09,235.15,234.79,234.8,20196.0,235.09,235.15,234.79,234.8,20196.0
2025-05-02 15:50:00,234.98,235.49,234.21,235.31,62457.0,234.98,235.49,234.21,235.31,62457.0
2025-05-02 15:55:00,235.45,236.15,235.08,236.0,279724.0,235.45,236.15,235.08,236.0,279724.0
2025-05-05 09:30:00,235.48,238.08,235.48,238.05,9453.0,235.48,238.08,235.48,238.05,9453.0
2025-05-05 09:35:00,238.28,238.29,237.12,237.76,7402.0,238.28,238.29,237.12,237.76,7402.0
2025-05-05 09:40:00,237.25,237.6,236.34,237.14,8616.0,237.25,237.6,236.34,237.14,8616.0
2025-05-05 09:45:00,237.27,237.48,236.9,237.19,9009.0,237.27,237.48,236.9,237.19,9009.0
2025-05-05 09:50:00,236.98,237.17,236.25,236.56,10811.0,236.98,237.17,236.25,236.56,10811.0
2025-05-05 09:55:00,236.63,237.63,236.5,236.97,7137.0,236.63,237.63,236.5,236.97,7137.0
2025-05-05 10:00:00,236.95,238.12,236.94,237.23,8079.0,236.95,238.12,236.94,237.23,8079.0
2025-05-05 10:05:00,237.23,237.33,236.74,237.06,5921.0,237.23,237.33,236.74,237.06,5921.0
2025-05-05 10:10:00,236.85,237.89,236.84,237.89,3840.0,236.85,237.89,236.84,237.89,3840.0
2025-05-05 10:15:00,237.92,237.92,237.63,237.63,892.0,237.92,237.92,237.63,237.63,892.0
2025-05-05 10:20:00,237.56,238.23,237.56,238.15,2865.0,237.56,238.23,237.56,238.15,2865.0
2025-05-05 10:25:00,238.4,238.89,237.77,237.77,4982.0,238.4,238.89,237.77,237.77,4982.0
2025-05-05 10:30:00,238.11,238.2,237.77,238.08,3588.0,238.11,238.2,237.77,238.08,3588.0
2025-05-05 10:35:00,237.98,237.98,237.55,237.57,3764.0,237.98,237.98,237.55,237.57,3764.0
2025-05-05 10:40:00,237.97,238.46,237.88,237.95,9426.0,237.97,238.46,237.88,237.95,9426.0
2025-05-05 10:45:00,238.03,238.45,237.84,237.84,3776.0,238.03,238.45,237.84,237.84,3776.0
2025-05-05 10:50:00,238.02,238.02,237.7,237.7,1300.0,238.02,238.02,237.7,237.7,1300.0
2025-05-05 10:55:00,238.17,238.81,238.16,238.81,5900.0,238.17,238.81,238.16,238.81,5900.0
2025-05-05 11:00:00,238.96,239.18,238.96,239.11,1884.0,238.96,239.18,238.96,239.11,1884.0
2025-05-05 11:05:00,239.27,239.45,238.21,238.34,6343.0,239.27,239.45,238.21,238.34,6343.0
2025-05-05 11:10:00,238.18,238.62,238.1,238.16,6499.0,238.18,238.62,238.1,238.16,6499.0
2025-05-05 11:15:00,238.16,238.16,237.86,238.16,2353.0,238.16,238.16,237.86,238.16,2353.0
2025-05-05 11:20:00,238.18,238.39,238.09,238.09,2254.0,238.18,238.39,238.09,238.09,2254.0
2025-05-05 11:25:00,238.13,238.5,238.07,238.39,3892.0,238.13,238.5,238.07,238.39,3892.0
2025-05-05 11:30:00,238.36,238.39,238.05,238.11,11382.0,238.36,238.39,238.05,238.11,11382.0
2025-05-05 11:35:00,238.12,238.27,238.11,238.2,3975.0,238.12,238.27,238.11,238.2,3975.0
2025-05-05 11:40:00,238.24,238.32,237.72,237.88,13511.0,238.24,238.32,237.72,237.88,13511.0
2025-05-05 11:45:00,237.86,237.98,237.62,237.87,7266.0,237.86,237.98,237.62,237.87,7266.0
2025-05-05 11:50:00,237.87,238.71,237.87,238.27,8886.0,237.87,238.71,237.87,238.27,8886.0
2025-05-05 11:55:00,238.23,238.51,238.02,238.51,3113.0,238.23,238.51,238.02,238.51,3113.0
2025-05-05 12:00:00,238.53,238.88,238.38,238.58,3120.0,238.53,238.88,238.38,238.58,3120.0
2025-05-05 12:05:00,238.62,238.63,238.17,238.17,1719.0,238.62,238.63,238.17,238.17,1719.0
2025-05-05 12:10:00,237.99,238.58,237.99,238.16,5529.0,237.99,238.58,237.99,238.16,5529.0
2025-05-05 12:15:00,238.3,238.62,238.3,238.53,1642.0,238.3,238.62,238.3,238.53,1642.0
2025-05-05 12:20:00,238.52,238.52,238.33,238.33,700.0,238.52,238.52,238.33,238.33,700.0
2025-05-05 12:25:00,238.12,238.29,237.97,238.17,4353.0,238.12,238.29,237.97,238.17,4353.0
2025-05-05 12:30:00,238.13,238.36,237.93,238.36,2224.0,238.13,238.36,237.93,238.36,2224.0
2025-05-05 12:35:00,238.13,238.13,238.12,238.13,800.0,238.13,238.13,238.12,238.13,800.0
2025-05-05 12:40:00,238.14,238.29,237.79,237.79,3258.0,238.14,238.29,237.79,237.79,3258.0
2025-05-05 12:45:00,237.72,237.87,237.55,237.72,8158.0,237.72,237.87,237.55,237.72,8158.0
2025-05-05 12:50:00,237.72,237.91,237.62,237.73,1018.0,237.72,237.91,237.62,237.73,1018.0
2025-05-05 12:55:00,237.9,238.22,237.9,238.2,3301.0,237.9,238.22,237.9,238.2,3301.0
2025-05-05 13:00:00,238.1,238.33,237.94,238.33,4215.0,238.1,238.33,237.94,238.33,4215.0
2025-05-05 13:05:00,238.2,238.2,237.72,237.88,2169.0,238.2,238.2,237.72,237.88,2169.0
2025-05-05 13:10:00,237.92,237.93,237.46,237.6,11086.0,237.92,237.93,237.46,237.6,11086.0
2025-05-05 13:15:00,237.62,237.62,237.13,237.23,4773.0,237.62,237.62,237.13,237.23,4773.0
2025-05-05 13:20:00,237.22,237.46,237.13,237.21,1892.0,237.22,237.46,237.13,237.21,1892.0
2025-05-05 13:25:00,237.22,237.22,236.97,237.18,1786.0,237.22,237.22,236.97,237.18,1786.0
2025-05-05 13:30:00,237.17,237.61,237.16,237.44,4346.0,237.17,237.61,237.16,237.44,4346.0
2025-05-05 13:35:00,237.45,237.67,237.42,237.67,14448.0,237.45,237.67,237.42,237.67,14448.0
2025-05-05 13:40:00,237.7,238.06,237.69,238.06,4339.0,237.7,238.06,237.69,238.06,4339.0
2025-05-05 13:45:00,238.07,238.31,238.07,238.3,4265.0,238.07,238.31,238.07,238.3,4265.0
2025-05-05 13:50:00,238.06,238.06,237.76,237.76,1497.0,238.06,238.06,237.76,237.76,1497.0
2025-05-05 13:55:00,237.56,237.81,237.56,237.81,1266.0,237.56,237.81,237.56,237.81,1266.0
2025-05-05 14:00:00,237.77,238.02,237.77,238.02,995.0,237.77,238.02,237.77,238.02,995.0
2025-05-05 14:05:00,238.03,238.12,237.93,237.94,9618.0,238.03,238.12,237.93,237.94,9618.0
2025-05-05 14:10:00,237.94,238.07,237.9,238.07,6803.0,237.94,238.07,237.9,238.07,6803.0
2025-05-05 14:15:00,237.95,238.03,237.88,237.94,3600.0,237.95,238.03,237.88,237.94,3600.0
2025-05-05 14:20:00,237.89,238.06,237.83,237.92,3500.0,237.89,238.06,237.83,237.92,3500.0
2025-05-05 14:25:00,237.92,238.04,237.81,237.91,4514.0,237.92,238.04,237.81,237.91,4514.0
2025-05-05 14:30:00,237.95,238.51,237.94,238.08,12183.0,237.95,238.51,237.94,238.08,12183.0
2025-05-05 14:35:00,238.19,238.49,238.06,238.2,14245.0,238.19,238.49,238.06,238.2,14245.0
2025-05-05 14:40:00,238.17,238.42,238.17,238.36,3300.0,238.17,238.42,238.17,238.36,3300.0
2025-05-05 14:45:00,238.36,238.36,238.02,238.14,6261.0,238.36,238.36,238.02,238.14,6261.0
2025-05-05 14:50:00,238.14,238.19,237.95,238.03,5421.0,238.14,238.19,237.95,238.03,5421.0
2025-05-05 14:55:00,238.02,238.02,237.66,237.7,9014.0,238.02,238.02,237.66,237.7,9014.0
2025-05-05 15:00:00,237.68,237.7,237.37,237.44,4629.0,237.68,237.7,237.37,237.44,4629.0
2025-05-05 15:05:00,237.38,237.38,237.12,237.16,3436.0,237.38,237.38,237.12,237.16,3436.0
2025-05-05 15:10:00,237.04,237.04,236.68,236.74,5648.0,237.04,237.04,236.68,236.74,5648.0
2025-05-05 15:15:00,236.74,236.81,236.55,236.62,4632.0,236.74,236.81,236.55,236.62,4632.0
2025-05-05 15:20:00,236.62,236.67,235.71,235.97,10666.0,236.62,236.67,235.71,235.97,10666.0
2025-05-05 15:25:00,235.97,236.34,235.89,236.28,7796.0,235.97,236.34,235.89,236.28,7796.0
2025-05-05 15:30:00,236.28,236.8,236.28,236.78,21249.0,236.28,236.8,236.28,236.78,21249.0
2025-05-05 15:35:00,236.78,236.97,236.61,236.82,9211.0,236.78,236.97,236.61,236.82,9211.0
2025-05-05 15:40:00,236.83,236.94,236.72,236.73,9547.0,236.83,236.94,236.72,236.73,9547.0
2025-05-05 15:45:00,236.77,237.25,236.7,237.0,39888.0,236.77,237.25,236.7,237.0,39888.0
2025-05-05 15:50:00,237.0,237.51,236.85,237.51,53489.0,237.0,237.51,236.85,237.51,53489.0
2025-05-05 15:55:00,237.49,237.55,236.84,237.16,216551.0,237.49,237.55,236.84,237.16,216551.0
2025-05-06 09:30:00,234.33,235.83,233.21,235.07,8552.0,234.33,235.83,233.21,235.07,8552.0
2025-05-06 09:35:00,235.07,235.54,234.73,235.07,1231.0,235.07,235.54,234.73,235.07,1231.0
2025-05-06 09:40:00,236.0,236.09,236.0,236.06,500.0,236.0,236.09,236.0,236.06,500.0
2025-05-06 09:45:00,235.43,236.89,235.43,236.89,1688.0,235.43,236.89,235.43,236.89,1688.0
2025-05-06 09:50:00,236.16,237.3,235.91,237.17,2292.0,236.16,237.3,235.91,237.17,2292.0
2025-05-06 09:55:00,237.06,237.07,236.55,236.98,4822.0,237.06,237.07,236.55,236.98,4822.0
2025-05-06 10:00:00,237.22,237.56,236.8,237.49,2748.0,237.22,237.56,236.8,237.49,2748.0
2025-05-06 10:05:00,237.13,237.47,236.43,236.59,3962.0,237.13,237.47,236.43,236.59,3962.0
2025-05-06 10:10:00,236.82,237.12,236.68,236.92,1500.0,236.82,237.12,236.68,236.92,1500.0
2025-05-06 10:15:00,236.92,236.92,236.92,236.92,0.0,236.92,236.92,236.92,236.92,0.0
2025-05-06 10:20:00,237.21,237.97,237.21,237.59,1061.0,237.21,237.97,237.21,237.59,1061.0
2025-05-06 10:25:00,237.58,237.58,237.58,237.58,200.0,237.58,237.58,237.58,237.58,200.0
2025-05-06 10:30:00,237.76,237.76,237.76,237.76,270.0,237.76,237.76,237.76,237.76,270.0
2025-05-06 10:35:00,237.76,238.87,237.73,238.81,2691.0,237.76,238.87,237.73,238.81,2691.0
2025-05-06 10:40:00,238.81,238.81,238.81,238.81,0.0,238.81,238.81,238.81,238.81,0.0
2025-05-06 10:45:00,238.59,238.6,237.83,237.86,4002.0,238.59,238.6,237.83,237.86,4002.0
2025-05-06 10:50:00,237.89,238.2,237.56,238.04,8289.0,237.89,238.2,237.56,238.04,8289.0
2025-05-06 10:55:00,238.16,238.34,237.93,238.0,3708.0,238.16,238.34,237.93,238.0,3708.0
2025-05-06 11:00:00,238.0,238.83,238.0,238.83,1166.0,238.0,238.83,238.0,238.83,1166.0
2025-05-06 11:05:00,238.63,238.79,238.54,238.79,710.0,238.63,238.79,238.54,238.79,710.0
2025-05-06 11:10:00,238.55,239.13,238.44,239.04,2079.0,238.55,239.13,238.44,239.04,2079.0
2025-05-06 11:15:00,239.0,239.98,239.0,239.59,2249.0,239.0,239.98,239.0,239.59,2249.0
2025-05-06 11:20:00,239.53,239.86,239.4,239.84,1678.0,239.53,239.86,239.4,239.84,1678.0
2025-05-06 11:25:00,239.84,240.14,239.69,239.71,2300.0,239.84,240.14,239.69,239.71,2300.0
2025-05-06 11:30:00,239.67,240.08,239.54,240.08,3200.0,239.67,240.08,239.54,240.08,3200.0
2025-05-06 11:35:00,239.75,240.33,239.75,240.33,1499.0,239.75,240.33,239.75,240.33,1499.0
2025-05-06 11:40:00,240.15,240.15,239.56,239.56,3304.0,240.15,240.15,239.56,239.56,3304.0
2025-05-06 11:45:00,239.51,239.51,239.16,239.17,1100.0,239.51,239.51,239.16,239.17,1100.0
2025-05-06 11:50:00,239.3,239.3,239.09,239.21,2708.0,239.3,239.3,239.09,239.21,2708.0
2025-05-06 11:55:00,239.09,239.17,239.09,239.17,300.0,239.09,239.17,239.09,239.17,300.0
2025-05-06 12:00:00,239.17,239.9,239.14,239.87,9357.0,239.17,239.9,239.14,239.87,9357.0
2025-05-06 12:05:00,239.81,239.97,239.04,239.19,6662.0,239.81,239.97,239.04,239.19,6662.0
2025-05-06 12:10:00,239.04,240.29,239.04,240.14,2970.0,239.04,240.29,239.04,240.14,2970.0
2025-05-06 12:15:00,240.15,240.15,239.78,239.92,2960.0,240.15,240.15,239.78,239.92,2960.0
2025-05-06 12:20:00,239.87,240.0,239.44,239.71,9140.0,239.87,240.0,239.44,239.71,9140.0
2025-05-06 12:25:00,239.33,239.73,239.0,239.56,14379.0,239.33,239.73,239.0,239.56,14379.0
2025-05-06 12:30:00,239.48,239.53,239.16,239.33,1100.0,239.48,239.53,239.16,239.33,1100.0
2025-05-06 12:35:00,239.16,239.51,239.15,239.23,3583.0,239.16,239.51,239.15,239.23,3583.0
2025-05-06 12:40:00,239.25,239.5,239.05,239.05,16892.0,239.25,239.5,239.05,239.05,16892.0
2025-05-06 12:45:00,239.21,239.25,238.8,238.96,14215.0,239.21,239.25,238.8,238.96,14215.0
2025-05-06 12:50:00,238.91,238.96,238.45,238.72,7419.0,238.91,238.96,238.45,238.72,7419.0
2025-05-06 12:55:00,238.73,238.79,237.72,237.92,3948.0,238.73,238.79,237.72,237.92,3948.0
2025-05-06 13:00:00,237.92,238.15,237.77,237.91,2442.0,237.92,238.15,237.77,237.91,2442.0
2025-05-06 13:05:00,237.97,238.09,237.75,237.96,1862.0,237.97,238.09,237.75,237.96,1862.0
2025-05-06 13:10:00,237.82,238.16,237.71,238.0,17221.0,237.82,238.16,237.71,238.0,17221.0
2025-05-06 13:15:00,237.77,238.05,237.66,237.83,3905.0,237.77,238.05,237.66,237.83,3905.0
2025-05-06 13:20:00,237.79,237.8,237.61,237.62,5868.0,237.79,237.8,237.61,237.62,5868.0
2025-05-06 13:25:00,237.77,237.94,237.51,237.54,24819.0,237.77,237.94,237.51,237.54,24819.0
2025-05-06 13:30:00,237.49,237.56,237.44,237.48,2800.0,237.49,237.56,237.44,237.48,2800.0
2025-05-06 13:35:00,237.6,237.6,236.92,236.95,5923.0,237.6,237.6,236.92,236.95,5923.0
2025-05-06 13:40:00,236.76,236.77,236.17,236.17,9400.0,236.76,236.77,236.17,236.17,9400.0
2025-05-06 13:45:00,236.26,236.45,236.19,236.19,1340.0,236.26,236.45,236.19,236.19,1340.0
2025-05-06 13:50:00,236.09,236.26,236.09,236.11,1312.0,236.09,236.26,236.09,236.11,1312.0
2025-05-06 13:55:00,236.25,236.55,236.15,236.3,1400.0,236.25,236.55,236.15,236.3,1400.0
2025-05-06 14:00:00,236.56,236.95,236.43,236.58,3896.0,236.56,236.95,236.43,236.58,3896.0
2025-05-06 14:05:00,236.62,237.39,236.61,237.39,1898.0,236.62,237.39,236.61,237.39,1898.0
2025-05-06 14:10:00,237.42,237.42,237.0,237.14,3249.0,237.42,237.42,237.0,237.14,3249.0
2025-05-06 14:15:00,237.32,237.49,237.07,237.19,5051.0,237.32,237.49,237.07,237.19,5051.0
2025-05-06 14:20:00,237.19,237.58,237.19,237.57,1741.0,237.19,237.58,237.19,237.57,1741.0
2025-05-06 14:25:00,237.62,237.79,237.42,237.79,900.0,237.62,237.79,237.42,237.79,900.0
2025-05-06 14:30:00,237.57,237.61,237.42,237.6,2333.0,237.57,237.61,237.42,237.6,2333.0
2025-05-06 14:35:00,237.6,237.71,237.39,237.51,8544.0,237.6,237.71,237.39,237.51,8544.0
2025-05-06 14:40:00,237.66,237.77,237.49,237.52,3121.0,237.66,237.77,237.49,237.52,3121.0
2025-05-06 14:45:00,237.52,237.69,237.37,237.56,2302.0,237.52,237.69,237.37,237.56,2302.0
2025-05-06 14:50:00,237.43,237.57,237.05,237.32,9732.0,237.43,237.57,237.05,237.32,9732.0
2025-05-06 14:55:00,237.36,237.37,237.04,237.26,6894.0,237.36,237.37,237.04,237.26,6894.0
2025-05-06 15:00:00,237.27,237.27,237.02,237.12,1950.0,237.27,237.27,237.02,237.12,1950.0
2025-05-06 15:05:00,237.0,237.19,236.91,237.12,5772.0,237.0,237.19,236.91,237.12,5772.0
2025-05-06 15:10:00,237.11,237.36,236.82,236.93,71591.0,237.11,237.36,236.82,236.93,71591.0
2025-05-06 15:15:00,237.09,237.2,236.21,236.76,28614.0,237.09,237.2,236.21,236.76,28614.0
2025-05-06 15:20:00,236.56,236.68,236.45,236.63,11961.0,236.56,236.68,236.45,236.63,11961.0
2025-05-06 15:25:00,236.53,236.77,236.48,236.61,49941.0,236.53,236.77,236.48,236.61,49941.0
2025-05-06 15:30:00,236.61,236.92,236.52,236.81,25771.0,236.61,236.92,236.52,236.81,25771.0
2025-05-06 15:35:00,236.74,236.81,236.55,236.64,9062.0,236.74,236.81,236.55,236.64,9062.0
2025-05-06 15:40:00,236.68,236.91,235.3,235.66,9601.0,236.68,236.91,235.3,235.66,9601.0
2025-05-06 15:45:00,235.73,236.26,235.65,235.98,10297.0,235.73,236.26,235.65,235.98,10297.0
2025-05-06 15:50:00,235.99,237.09,235.98,237.01,29709.0,235.99,237.09,235.98,237.01,29709.0
2025-05-06 15:55:00,237.04,237.13,236.44,237.06,181422.0,237.04,237.13,236.44,237.06,181422.0
2025-05-07 09:30:00,238.24,241.07,237.7,241.05,6216.0,238.24,241.07,237.7,241.05,6216.0
2025-05-07 09:35:00,241.07,243.94,241.0,242.5,14112.0,241.07,243.94,241.0,242.5,14112.0
2025-05-07 09:40:00,242.45,245.23,241.77,244.21,18722.0,242.45,245.23,241.77,244.21,18722.0
2025-05-07 09:45:00,244.15,244.32,243.41,243.86,19653.0,244.15,244.32,243.41,243.86,19653.0
2025-05-07 09:50:00,244.05,245.1,243.72,245.09,40516.0,244.05,245.1,243.72,245.09,40516.0
2025-05-07 09:55:00,244.79,245.84,244.79,245.84,6888.0,244.79,245.84,244.79,245.84,6888.0
2025-05-07 10:00:00,246.17,246.28,245.49,246.06,14223.0,246.17,246.28,245.49,246.06,14223.0
2025-05-07 10:05:00,245.8,245.8,242.44,243.51,14349.0,245.8,245.8,242.44,243.51,14349.0
2025-05-07 10:10:00,243.7,243.99,243.35,243.99,3322.0,243.7,243.99,243.35,243.99,3322.0
2025-05-07 10:15:00,243.96,244.03,243.49,244.03,2615.0,243.96,244.03,243.49,244.03,2615.0
2025-05-07 10:20:00,244.17,244.49,243.62,244.21,8711.0,244.17,244.49,243.62,244.21,8711.0
2025-05-07 10:25:00,244.2,244.2,243.01,243.79,5904.0,244.2,244.2,243.01,243.79,5904.0
2025-05-07 10:30:00,243.52,244.22,243.52,244.15,1929.0,243.52,244.22,243.52,244.15,1929.0
2025-05-07 10:35:00,243.93,244.23,243.81,244.23,2102.0,243.93,244.23,243.81,244.23,2102.0
2025-05-07 10:40:00,244.14,244.75,243.99,244.75,7121.0,244.14,244.75,243.99,244.75,7121.0
2025-05-07 10:45:00,244.62,245.13,244.62,244.87,6644.0,244.62,245.13,244.62,244.87,6644.0
2025-05-07 10:50:00,244.91,245.19,243.85,243.94,14625.0,244.91,245.19,243.85,243.94,14625.0
2025-05-07 10:55:00,243.78,243.78,242.97,243.64,6999.0,243.78,243.78,242.97,243.64,6999.0
2025-05-07 11:00:00,243.31,243.39,242.04,243.24,6003.0,243.31,243.39,242.04,243.24,6003.0
2025-05-07 11:05:00,242.66,242.98,242.34,242.83,2739.0,242.66,242.98,242.34,242.83,2739.0
2025-05-07 11:10:00,242.86,243.23,242.86,243.23,2013.0,242.86,243.23,242.86,243.23,2013.0
2025-05-07 11:15:00,242.86,243.99,242.86,243.64,3337.0,242.86,243.99,242.86,243.64,3337.0
2025-05-07 11:20:00,243.96,244.32,243.96,244.32,500.0,243.96,244.32,243.96,244.32,500.0
2025-05-07 11:25:00,244.3,244.79,244.29,244.56,1678.0,244.3,244.79,244.29,244.56,1678.0
2025-05-07 11:30:00,244.56,244.56,244.17,244.2,1901.0,244.56,244.56,244.17,244.2,1901.0
2025-05-07 11:35:00,244.2,244.36,243.84,244.36,1736.0,244.2,244.36,243.84,244.36,1736.0
2025-05-07 11:40:00,244.55,245.14,244.55,245.13,2607.0,244.55,245.14,244.55,245.13,2607.0
2025-05-07 11:45:00,244.94,244.94,243.86,243.86,3989.0,244.94,244.94,243.86,243.86,3989.0
2025-05-07 11:50:00,243.99,243.99,243.66,243.92,2815.0,243.99,243.99,243.66,243.92,2815.0
2025-05-07 11:55:00,243.55,243.92,243.55,243.87,1795.0,243.55,243.92,243.55,243.87,1795.0
2025-05-07 12:00:00,243.8,244.14,243.8,244.14,663.0,243.8,244.14,243.8,244.14,663.0
2025-05-07 12:05:00,243.95,244.22,243.92,244.22,1000.0,243.95,244.22,243.92,244.22,1000.0
2025-05-07 12:10:00,244.37,244.49,244.1,244.49,800.0,244.37,244.49,244.1,244.49,800.0
2025-05-07 12:15:00,244.47,244.79,244.25,244.6,1827.0,244.47,244.79,244.25,244.6,1827.0
2025-05-07 12:20:00,244.52,244.77,244.22,244.22,3961.0,244.52,244.77,244.22,244.22,3961.0
2025-05-07 12:25:00,244.16,244.21,244.07,244.13,2300.0,244.16,244.21,244.07,244.13,2300.0
2025-05-07 12:30:00,244.13,244.27,244.01,244.27,1500.0,244.13,244.27,244.01,244.27,1500.0
2025-05-07 12:35:00,244.11,244.68,243.84,244.68,2592.0,244.11,244.68,243.84,244.68,2592.0
2025-05-07 12:40:00,244.42,244.9,244.42,244.9,900.0,244.42,244.9,244.42,244.9,900.0
2025-05-07 12:45:00,245.11,245.11,244.96,244.96,253.0,245.11,245.11,244.96,244.96,253.0
2025-05-07 12:50:00,244.91,245.29,244.91,245.29,1324.0,244.91,245.29,244.91,245.29,1324.0
2025-05-07 12:55:00,245.32,245.44,245.14,245.31,1757.0,245.32,245.44,245.14,245.31,1757.0
2025-05-07 13:00:00,245.27,246.19,245.26,246.19,2283.0,245.27,246.19,245.26,246.19,2283.0
2025-05-07 13:05:00,246.12,246.17,245.81,246.14,6615.0,246.12,246.17,245.81,246.14,6615.0
2025-05-07 13:10:00,246.06,246.06,245.71,246.0,5005.0,246.06,246.06,245.71,246.0,5005.0
2025-05-07 13:15:00,245.84,246.1,245.82,246.09,2441.0,245.84,246.1,245.82,246.09,2441.0
2025-05-07 13:20:00,246.1,246.25,245.91,246.22,5797.0,246.1,246.25,245.91,246.22,5797.0
2025-05-07 13:25:00,246.29,246.48,245.34,245.49,14496.0,246.29,246.48,245.34,245.49,14496.0
2025-05-07 13:30:00,245.49,245.5,245.26,245.47,3341.0,245.49,245.5,245.26,245.47,3341.0
2025-05-07 13:35:00,244.96,245.03,244.94,245.03,478.0,244.96,245.03,244.94,245.03,478.0
2025-05-07 13:40:00,245.2,246.2,245.2,246.0,5165.0,245.2,246.2,245.2,246.0,5165.0
2025-05-07 13:45:00,246.0,246.19,245.89,246.1,5368.0,246.0,246.19,245.89,246.1,5368.0
2025-05-07 13:50:00,246.0,246.19,244.7,244.7,12636.0,246.0,246.19,244.7,244.7,12636.0
2025-05-07 13:55:00,244.74,244.74,243.54,243.84,2016.0,244.74,244.74,243.54,243.84,2016.0
2025-05-07 14:00:00,243.84,244.45,243.46,244.27,7897.0,243.84,244.45,243.46,244.27,7897.0
2025-05-07 14:05:00,244.1,244.1,241.71,241.75,12515.0,244.1,244.1,241.71,241.75,12515.0
2025-05-07 14:10:00,242.12,242.55,241.8,242.1,1850.0,242.12,242.55,241.8,242.1,1850.0
2025-05-07 14:15:00,241.87,242.06,241.32,241.9,5002.0,241.87,242.06,241.32,241.9,5002.0
2025-05-07 14:20:00,241.95,242.77,241.9,242.77,2100.0,241.95,242.77,241.9,242.77,2100.0
2025-05-07 14:25:00,242.64,243.11,242.63,243.11,2618.0,242.64,243.11,242.63,243.11,2618.0
2025-05-07 14:30:00,243.11,243.71,242.72,243.71,4130.0,243.11,243.71,242.72,243.71,4130.0
2025-05-07 14:35:00,243.84,244.59,243.66,244.01,5734.0,243.84,244.59,243.66,244.01,5734.0
2025-05-07 14:40:00,244.38,244.5,244.27,244.37,400.0,244.38,244.5,244.27,244.37,400.0
2025-05-07 14:45:00,244.48,244.48,243.08,243.49,6870.0,244.48,244.48,243.08,243.49,6870.0
2025-05-07 14:50:00,243.35,243.56,243.14,243.25,2006.0,243.35,243.56,243.14,243.25,2006.0
2025-05-07 14:55:00,243.49,244.71,243.49,244.55,4300.0,243.49,244.71,243.49,244.55,4300.0
2025-05-07 15:00:00,244.65,244.65,243.91,244.3,2882.0,244.65,244.65,243.91,244.3,2882.0
2025-05-07 15:05:00,244.27,244.43,244.21,244.4,2317.0,244.27,244.43,244.21,244.4,2317.0
2025-05-07 15:10:00,244.19,244.21,243.65,244.18,2830.0,244.19,244.21,243.65,244.18,2830.0
2025-05-07 15:15:00,244.16,244.18,243.62,244.05,3897.0,244.16,244.18,243.62,244.05,3897.0
2025-05-07 15:20:00,244.07,244.29,243.64,243.7,4236.0,244.07,244.29,243.64,243.7,4236.0
2025-05-07 15:25:00,243.7,243.7,242.78,243.28,8739.0,243.7,243.7,242.78,243.28,8739.0
2025-05-07 15:30:00,243.08,243.19,242.37,242.4,26743.0,243.08,243.19,242.37,242.4,26743.0
2025-05-07 15:35:00,242.4,243.59,242.29,243.46,8291.0,242.4,243.59,242.29,243.46,8291.0
2025-05-07 15:40:00,243.49,245.72,243.34,245.08,11290.0,243.49,245.72,243.34,245.08,11290.0
2025-05-07 15:45:00,245.09,245.19,244.37,244.82,33000.0,245.09,245.19,244.37,244.82,33000.0
2025-05-07 15:50:00,244.76,245.29,243.94,245.0,46925.0,244.76,245.29,243.94,245.0,46925.0
2025-05-07 15:55:00,244.87,245.3,244.87,245.0,109818.0,244.87,245.3,244.87,245.0,109818.0
2025-05-08 09:30:00,248.06,249.64,247.09,247.97,8419.0,248.06,249.64,247.09,247.97,8419.0
2025-05-08 09:35:00,247.8,247.8,246.9,247.68,2453.0,247.8,247.8,246.9,247.68,2453.0
2025-05-08 09:40:00,247.42,247.82,247.28,247.81,300.0,247.42,247.82,247.28,247.81,300.0
2025-05-08 09:45:00,247.31,248.31,247.31,248.31,1400.0,247.31,248.31,247.31,248.31,1400.0
2025-05-08 09:50:00,248.16,248.16,248.15,248.16,300.0,248.16,248.16,248.15,248.16,300.0
2025-05-08 09:55:00,248.21,248.5,248.21,248.5,1350.0,248.21,248.5,248.21,248.5,1350.0
2025-05-08 10:00:00,248.13,248.58,247.96,248.45,2102.0,248.13,248.58,247.96,248.45,2102.0
2025-05-08 10:05:00,248.54,248.54,247.23,247.75,11743.0,248.54,248.54,247.23,247.75,11743.0
2025-05-08 10:10:00,247.77,247.91,247.2,247.61,7502.0,247.77,247.91,247.2,247.61,7502.0
2025-05-08 10:15:00,247.67,248.15,247.34,248.15,6578.0,247.67,248.15,247.34,248.15,6578.0
2025-05-08 10:20:00,248.27,248.79,248.26,248.61,4826.0,248.27,248.79,248.26,248.61,4826.0
2025-05-08 10:25:00,248.74,249.69,248.74,249.45,1500.0,248.74,249.69,248.74,249.45,1500.0
2025-05-08 10:30:00,249.19,250.0,249.05,249.05,3111.0,249.19,250.0,249.05,249.05,3111.0
2025-05-08 10:35:00,249.25,249.25,248.43,248.61,4384.0,249.25,249.25,248.43,248.61,4384.0
2025-05-08 10:40:00,248.4,248.6,247.8,247.98,1668.0,248.4,248.6,247.8,247.98,1668.0
2025-05-08 10:45:00,247.98,247.98,246.55,246.7,5220.0,247.98,247.98,246.55,246.7,5220.0
2025-05-08 10:50:00,246.34,247.08,245.6,245.6,4856.0,246.34,247.08,245.6,245.6,4856.0
2025-05-08 10:55:00,245.6,246.33,245.26,246.23,2631.0,245.6,246.33,245.26,246.23,2631.0
2025-05-08 11:00:00,245.85,246.81,245.64,246.3,5518.0,245.85,246.81,245.64,246.3,5518.0
2025-05-08 11:05:00,246.58,246.79,245.82,245.82,2159.0,246.58,246.79,245.82,245.82,2159.0
2025-05-08 11:10:00,246.06,246.67,246.06,246.46,4187.0,246.06,246.67,246.06,246.46,4187.0
2025-05-08 11:15:00,246.46,247.21,246.46,247.21,1018.0,246.46,247.21,246.46,247.21,1018.0
2025-05-08 11:20:00,247.3,248.0,247.25,248.0,1256.0,247.3,248.0,247.25,248.0,1256.0
2025-05-08 11:25:00,248.0,249.15,248.0,248.61,4221.0,248.0,249.15,248.0,248.61,4221.0
2025-05-08 11:30:00,248.34,248.96,248.25,248.96,2110.0,248.34,248.96,248.25,248.96,2110.0
2025-05-08 11:35:00,248.87,249.15,248.86,248.9,2000.0,248.87,249.15,248.86,248.9,2000.0
2025-05-08 11:40:00,249.37,249.83,249.37,249.48,4874.0,249.37,249.83,249.37,249.48,4874.0
2025-05-08 11:45:00,249.7,250.19,249.67,249.84,2429.0,249.7,250.19,249.67,249.84,2429.0
2025-05-08 11:50:00,249.7,249.82,249.33,249.53,2285.0,249.7,249.82,249.33,249.53,2285.0
2025-05-08 11:55:00,249.04,249.04,248.84,248.84,1093.0,249.04,249.04,248.84,248.84,1093.0
2025-05-08 12:00:00,248.84,249.37,248.84,249.37,1525.0,248.84,249.37,248.84,249.37,1525.0
2025-05-08 12:05:00,249.55,249.55,249.21,249.23,2845.0,249.55,249.55,249.21,249.23,2845.0
2025-05-08 12:10:00,249.32,249.92,249.22,249.92,2159.0,249.32,249.92,249.22,249.92,2159.0
2025-05-08 12:15:00,249.95,249.95,249.49,249.66,911.0,249.95,249.95,249.49,249.66,911.0
2025-05-08 12:20:00,249.65,249.84,248.92,249.53,9744.0,249.65,249.84,248.92,249.53,9744.0
2025-05-08 12:25:00,249.33,249.4,249.13,249.21,1520.0,249.33,249.4,249.13,249.21,1520.0
2025-05-08 12:30:00,249.35,249.49,249.3,249.49,768.0,249.35,249.49,249.3,249.49,768.0
2025-05-08 12:35:00,249.79,249.97,249.56,249.97,1950.0,249.79,249.97,249.56,249.97,1950.0
2025-05-08 12:40:00,249.87,250.0,249.74,249.87,904.0,249.87,250.0,249.74,249.87,904.0
2025-05-08 12:45:00,249.77,250.39,249.77,250.12,2853.0,249.77,250.39,249.77,250.12,2853.0
2025-05-08 12:50:00,250.32,250.53,250.25,250.25,1231.0,250.32,250.53,250.25,250.25,1231.0
2025-05-08 12:55:00,250.42,250.83,250.32,250.83,1150.0,250.42,250.83,250.32,250.83,1150.0
2025-05-08 13:00:00,250.9,250.92,250.39,250.58,6734.0,250.9,250.92,250.39,250.58,6734.0
2025-05-08 13:05:00,250.5,250.63,250.3,250.51,8527.0,250.5,250.63,250.3,250.51,8527.0
2025-05-08 13:10:00,250.5,250.5,250.21,250.34,8724.0,250.5,250.5,250.21,250.34,8724.0
2025-05-08 13:15:00,250.44,250.51,249.82,250.14,8707.0,250.44,250.51,249.82,250.14,8707.0
2025-05-08 13:20:00,250.17,250.69,249.98,250.63,3599.0,250.17,250.69,249.98,250.63,3599.0
2025-05-08 13:25:00,250.78,250.78,250.35,250.51,2873.0,250.78,250.78,250.35,250.51,2873.0
2025-05-08 13:30:00,250.48,250.5,250.18,250.25,8970.0,250.48,250.5,250.18,250.25,8970.0
2025-05-08 13:35:00,250.31,250.44,249.98,250.4,2300.0,250.31,250.44,249.98,250.4,2300.0
2025-05-08 13:40:00,250.51,250.51,250.38,250.38,900.0,250.51,250.51,250.38,250.38,900.0
2025-05-08 13:45:00,250.39,250.5,250.11,250.22,7128.0,250.39,250.5,250.11,250.22,7128.0
2025-05-08 13:50:00,250.19,250.19,249.79,250.0,13274.0,250.19,250.19,249.79,250.0,13274.0
2025-05-08 13:55:00,249.98,249.98,249.12,249.56,10272.0,249.98,249.98,249.12,249.56,10272.0
2025-05-08 14:00:00,249.39,249.73,249.04,249.24,9041.0,249.39,249.73,249.04,249.24,9041.0
2025-05-08 14:05:00,249.25,249.46,249.24,249.27,2859.0,249.25,249.46,249.24,249.27,2859.0
2025-05-08 14:10:00,249.47,249.86,249.36,249.86,3322.0,249.47,249.86,249.36,249.86,3322.0
2025-05-08 14:15:00,249.98,250.15,249.65,249.85,22749.0,249.98,250.15,249.65,249.85,22749.0
2025-05-08 14:20:00,249.95,250.23,249.24,249.24,5681.0,249.95,250.23,249.24,249.24,5681.0
2025-05-08 14:25:00,249.23,249.24,248.88,249.12,2173.0,249.23,249.24,248.88,249.12,2173.0
2025-05-08 14:30:00,249.12,249.47,249.11,249.44,4724.0,249.12,249.47,249.11,249.44,4724.0
2025-05-08 14:35:00,249.44,249.46,249.22,249.3,1451.0,249.44,249.46,249.22,249.3,1451.0
2025-05-08 14:40:00,249.3,249.42,249.3,249.41,500.0,249.3,249.42,249.3,249.41,500.0
2025-05-08 14:45:00,249.19,249.59,249.19,249.4,4353.0,249.19,249.59,249.19,249.4,4353.0
2025-05-08 14:50:00,249.4,249.5,249.08,249.37,12491.0,249.4,249.5,249.08,249.37,12491.0
2025-05-08 14:55:00,249.37,249.37,249.18,249.28,4862.0,249.37,249.37,249.18,249.28,4862.0
2025-05-08 15:00:00,249.27,249.27,248.91,249.08,4809.0,249.27,249.27,248.91,249.08,4809.0
2025-05-08 15:05:00,249.05,249.15,248.84,248.98,8608.0,249.05,249.15,248.84,248.98,8608.0
2025-05-08 15:10:00,249.0,249.17,248.99,249.05,2006.0,249.0,249.17,248.99,249.05,2006.0
2025-05-08 15:15:00,249.2,249.2,248.88,249.04,2400.0,249.2,249.2,248.88,249.04,2400.0
2025-05-08 15:20:00,249.14,250.11,249.14,249.98,4884.0,249.14,250.11,249.14,249.98,4884.0
2025-05-08 15:25:00,250.16,250.29,249.81,249.97,2246.0,250.16,250.29,249.81,249.97,2246.0
2025-05-08 15:30:00,249.83,250.09,249.78,250.07,2557.0,249.83,250.09,249.78,250.07,2557.0
2025-05-08 15:35:00,250.09,250.09,249.25,249.25,5119.0,250.09,250.09,249.25,249.25,5119.0
2025-05-08 15:40:00,249.25,249.73,249.2,249.69,10246.0,249.25,249.73,249.2,249.69,10246.0
2025-05-08 15:45:00,249.67,249.79,249.4,249.62,22682.0,249.67,249.79,249.4,249.62,22682.0
2025-05-08 15:50:00,249.36,249.71,249.02,249.56,36514.0,249.36,249.71,249.02,249.56,36514.0
2025-05-08 15:55:00,249.44,249.54,248.5,249.0,139852.0,249.44,249.54,248.5,249.0,139852.0
2025-05-09 09:30:00,247.84,248.91,246.05,246.06,13351.0,247.84,248.91,246.05,246.06,13351.0
2025-05-09 09:35:00,246.06,247.52,245.61,245.94,5601.0,246.06,247.52,245.61,245.94,5601.0
2025-05-09 09:40:00,245.94,246.12,245.79,245.94,2600.0,245.94,246.12,245.79,245.94,2600.0
2025-05-09 09:45:00,245.96,246.77,245.6,245.63,3500.0,245.96,246.77,245.6,245.63,3500.0
2025-05-09 09:50:00,245.63,246.91,245.11,246.84,6936.0,245.63,246.91,245.11,246.84,6936.0
2025-05-09 09:55:00,246.8,247.33,246.5,247.05,1602.0,246.8,247.33,246.5,247.05,1602.0
2025-05-09 10:00:00,246.99,247.9,246.98,247.9,1156.0,246.99,247.9,246.98,247.9,1156.0
2025-05-09 10:05:00,247.69,248.6,247.62,248.54,3977.0,247.69,248.6,247.62,248.54,3977.0
2025-05-09 10:10:00,248.53,248.53,247.36,247.79,4749.0,248.53,248.53,247.36,247.79,4749.0
2025-05-09 10:15:00,247.75,247.86,247.18,247.19,2407.0,247.75,247.86,247.18,247.19,2407.0
2025-05-09 10:20:00,247.19,247.34,246.44,246.44,5691.0,247.19,247.34,246.44,246.44,5691.0
2025-05-09 10:25:00,246.84,246.84,244.81,245.01,3202.0,246.84,246.84,244.81,245.01,3202.0
2025-05-09 10:30:00,245.17,245.72,244.8,245.22,6070.0,245.17,245.72,244.8,245.22,6070.0
2025-05-09 10:35:00,244.93,245.26,244.16,244.39,2000.0,244.93,245.26,244.16,244.39,2000.0
2025-05-09 10:40:00,244.14,244.54,243.78,244.42,8365.0,244.14,244.54,243.78,244.42,8365.0
2025-05-09 10:45:00,244.53,244.62,243.77,244.2,2600.0,244.53,244.62,243.77,244.2,2600.0
2025-05-09 10:50:00,244.13,245.2,244.13,245.2,4339.0,244.13,245.2,244.13,245.2,4339.0
2025-05-09 10:55:00,245.2,245.67,245.2,245.51,1303.0,245.2,245.67,245.2,245.51,1303.0
2025-05-09 11:00:00,245.52,245.7,245.51,245.7,600.0,245.52,245.7,245.51,245.7,600.0
2025-05-09 11:05:00,245.52,245.54,245.52,245.53,1000.0,245.52,245.54,245.52,245.53,1000.0
2025-05-09 11:10:00,245.29,245.58,245.21,245.4,1600.0,245.29,245.58,245.21,245.4,1600.0
2025-05-09 11:15:00,245.46,245.65,245.39,245.42,1936.0,245.46,245.65,245.39,245.42,1936.0
2025-05-09 11:20:00,245.42,245.43,244.81,244.9,2805.0,245.42,245.43,244.81,244.9,2805.0
2025-05-09 11:25:00,244.95,245.39,244.83,245.02,8474.0,244.95,245.39,244.83,245.02,8474.0
2025-05-09 11:30:00,245.02,245.02,244.81,245.0,800.0,245.02,245.02,244.81,245.0,800.0
2025-05-09 11:35:00,245.0,245.04,244.65,244.65,2070.0,245.0,245.04,244.65,244.65,2070.0
2025-05-09 11:40:00,244.99,245.01,244.72,244.72,9977.0,244.99,245.01,244.72,244.72,9977.0
2025-05-09 11:45:00,244.93,245.11,244.61,244.97,5149.0,244.93,245.11,244.61,244.97,5149.0
2025-05-09 11:50:00,244.98,245.18,244.59,244.63,6700.0,244.98,245.18,244.59,244.63,6700.0
2025-05-09 11:55:00,244.58,244.58,244.16,244.16,706.0,244.58,244.58,244.16,244.16,706.0
2025-05-09 12:00:00,244.29,244.39,243.5,243.5,2457.0,244.29,244.39,243.5,243.5,2457.0
2025-05-09 12:05:00,243.8,243.8,243.23,243.58,3853.0,243.8,243.8,243.23,243.58,3853.0
2025-05-09 12:10:00,243.44,243.68,243.23,243.51,2698.0,243.44,243.68,243.23,243.51,2698.0
2025-05-09 12:15:00,243.69,243.92,243.46,243.47,5225.0,243.69,243.92,243.46,243.47,5225.0
2025-05-09 12:20:00,243.49,243.66,243.28,243.5,2680.0,243.49,243.66,243.28,243.5,2680.0
2025-05-09 12:25:00,243.23,243.45,243.05,243.07,1643.0,243.23,243.45,243.05,243.07,1643.0
2025-05-09 12:30:00,243.18,243.48,242.97,242.97,6686.0,243.18,243.48,242.97,242.97,6686.0
2025-05-09 12:35:00,243.26,243.33,242.78,242.78,11573.0,243.26,243.33,242.78,242.78,11573.0
2025-05-09 12:40:00,242.84,243.21,242.81,243.21,2024.0,242.84,243.21,242.81,243.21,2024.0
2025-05-09 12:45:00,242.85,242.99,242.54,242.54,1420.0,242.85,242.99,242.54,242.54,1420.0
2025-05-09 12:50:00,242.39,242.39,241.96,242.09,929.0,242.39,242.39,241.96,242.09,929.0
2025-05-09 12:55:00,242.28,242.47,241.92,242.04,1400.0,242.28,242.47,241.92,242.04,1400.0
2025-05-09 13:00:00,242.16,242.24,241.93,242.06,7247.0,242.16,242.24,241.93,242.06,7247.0
2025-05-09 13:05:00,242.1,242.1,241.79,241.92,10929.0,242.1,242.1,241.79,241.92,10929.0
2025-05-09 13:10:00,241.97,241.97,241.49,241.49,2301.0,241.97,241.97,241.49,241.49,2301.0
2025-05-09 13:15:00,241.7,241.7,241.48,241.63,2010.0,241.7,241.7,241.48,241.63,2010.0
2025-05-09 13:20:00,241.65,241.78,241.1,241.78,5681.0,241.65,241.78,241.1,241.78,5681.0
2025-05-09 13:25:00,241.78,241.97,241.71,241.86,4187.0,241.78,241.97,241.71,241.86,4187.0
2025-05-09 13:30:00,241.86,241.86,241.25,241.63,3138.0,241.86,241.86,241.25,241.63,3138.0
2025-05-09 13:35:00,241.66,241.79,241.62,241.73,1900.0,241.66,241.79,241.62,241.73,1900.0
2025-05-09 13:40:00,241.72,241.95,241.66,241.84,4400.0,241.72,241.95,241.66,241.84,4400.0
2025-05-09 13:45:00,241.92,241.93,241.57,241.6,2739.0,241.92,241.93,241.57,241.6,2739.0
2025-05-09 13:50:00,241.61,241.61,241.18,241.47,1600.0,241.61,241.61,241.18,241.47,1600.0
2025-05-09 13:55:00,241.33,241.88,241.32,241.88,4000.0,241.33,241.88,241.32,241.88,4000.0
2025-05-09 14:00:00,242.03,242.03,241.71,241.8,1817.0,242.03,242.03,241.71,241.8,1817.0
2025-05-09 14:05:00,241.89,242.07,241.76,241.88,6541.0,241.89,242.07,241.76,241.88,6541.0
2025-05-09 14:10:00,241.72,241.91,241.45,241.45,4248.0,241.72,241.91,241.45,241.45,4248.0
2025-05-09 14:15:00,241.65,241.68,240.85,241.16,4836.0,241.65,241.68,240.85,241.16,4836.0
2025-05-09 14:20:00,241.37,241.46,241.18,241.18,2242.0,241.37,241.46,241.18,241.18,2242.0
2025-05-09 14:25:00,241.24,241.3,240.6,240.88,5248.0,241.24,241.3,240.6,240.88,5248.0
2025-05-09 14:30:00,240.92,241.36,240.92,241.36,2701.0,240.92,241.36,240.92,241.36,2701.0
2025-05-09 14:35:00,241.38,241.5,241.18,241.2,2476.0,241.38,241.5,241.18,241.2,2476.0
2025-05-09 14:40:00,241.23,241.4,240.96,240.96,4309.0,241.23,241.4,240.96,240.96,4309.0
2025-05-09 14:45:00,240.95,241.03,240.47,240.48,2283.0,240.95,241.03,240.47,240.48,2283.0
2025-05-09 14:50:00,240.55,241.12,240.54,240.85,9375.0,240.55,241.12,240.54,240.85,9375.0
2025-05-09 14:55:00,240.74,241.17,240.73,240.73,974.0,240.74,241.17,240.73,240.73,974.0
2025-05-09 15:00:00,240.61,241.0,240.38,240.83,2861.0,240.61,241.0,240.38,240.83,2861.0
2025-05-09 15:05:00,240.94,241.13,240.84,240.9,7210.0,240.94,241.13,240.84,240.9,7210.0
2025-05-09 15:10:00,241.02,241.02,240.5,240.66,1790.0,241.02,241.02,240.5,240.66,1790.0
2025-05-09 15:15:00,240.66,240.66,240.25,240.25,1500.0,240.66,240.66,240.25,240.25,1500.0
2025-05-09 15:20:00,240.12,240.26,239.87,240.24,2520.0,240.12,240.26,239.87,240.24,2520.0
2025-05-09 15:25:00,240.18,240.18,239.55,239.56,7483.0,240.18,240.18,239.55,239.56,7483.0
2025-05-09 15:30:00,239.43,239.58,239.04,239.29,8732.0,239.43,239.58,239.04,239.29,8732.0
2025-05-09 15:35:00,239.31,239.33,239.06,239.12,2556.0,239.31,239.33,239.06,239.12,2556.0
2025-05-09 15:40:00,239.12,239.58,239.0,239.28,6544.0,239.12,239.58,239.0,239.28,6544.0
2025-05-09 15:45:00,239.43,239.79,239.07,239.79,9325.0,239.43,239.79,239.07,239.79,9325.0
2025-05-09 15:50:00,239.48,240.13,239.3,240.13,11600.0,239.48,240.13,239.3,240.13,11600.0
2025-05-09 15:55:00,240.01,240.11,239.14,239.18,85693.0,240.01,240.11,239.14,239.18,85693.0
2025-05-12 09:30:00,251.58,263.75,251.26,259.86,40696.0,251.58,263.75,251.26,259.86,40696.0
2025-05-12 09:35:00,259.86,261.51,257.25,258.99,17105.0,259.86,261.51,257.25,258.99,17105.0
2025-05-12 09:40:00,259.79,261.64,259.54,260.86,4920.0,259.79,261.64,259.54,260.86,4920.0
2025-05-12 09:45:00,260.44,260.44,258.51,259.38,8299.0,260.44,260.44,258.51,259.38,8299.0
2025-05-12 09:50:00,259.38,259.38,257.0,257.63,7990.0,259.38,259.38,257.0,257.63,7990.0
2025-05-12 09:55:00,257.3,258.18,254.52,255.37,4469.0,257.3,258.18,254.52,255.37,4469.0
2025-05-12 10:00:00,256.19,256.74,255.53,256.73,6406.0,256.19,256.74,255.53,256.73,6406.0
2025-05-12 10:05:00,256.0,256.98,255.91,256.05,15139.0,256.0,256.98,255.91,256.05,15139.0
2025-05-12 10:10:00,255.85,256.8,254.87,256.57,18137.0,255.85,256.8,254.87,256.57,18137.0
2025-05-12 10:15:00,256.12,256.64,255.14,255.76,20301.0,256.12,256.64,255.14,255.76,20301.0
2025-05-12 10:20:00,255.91,256.21,255.3,255.84,6663.0,255.91,256.21,255.3,255.84,6663.0
2025-05-12 10:25:00,255.59,255.59,253.65,254.02,5623.0,255.59,255.59,253.65,254.02,5623.0
2025-05-12 10:30:00,254.06,254.06,252.87,253.31,5416.0,254.06,254.06,252.87,253.31,5416.0
2025-05-12 10:35:00,253.37,253.37,251.72,252.46,4290.0,253.37,253.37,251.72,252.46,4290.0
2025-05-12 10:40:00,252.67,254.29,252.66,254.22,10606.0,252.67,254.29,252.66,254.22,10606.0
2025-05-12 10:45:00,254.42,255.25,253.95,254.45,5039.0,254.42,255.25,253.95,254.45,5039.0
2025-05-12 10:50:00,254.76,255.07,254.51,254.71,2700.0,254.76,255.07,254.51,254.71,2700.0
2025-05-12 10:55:00,254.94,254.94,252.71,252.72,5400.0,254.94,254.94,252.71,252.72,5400.0
2025-05-12 11:00:00,252.82,253.59,252.33,253.4,7522.0,252.82,253.59,252.33,253.4,7522.0
2025-05-12 11:05:00,253.73,253.73,252.98,253.34,3426.0,253.73,253.73,252.98,253.34,3426.0
2025-05-12 11:10:00,253.29,253.52,252.57,253.13,4680.0,253.29,253.52,252.57,253.13,4680.0
2025-05-12 11:15:00,253.0,253.2,252.86,253.03,1200.0,253.0,253.2,252.86,253.03,1200.0
2025-05-12 11:20:00,253.03,253.75,253.03,253.74,2100.0,253.03,253.75,253.03,253.74,2100.0
2025-05-12 11:25:00,253.76,254.34,253.51,254.27,2100.0,253.76,254.34,253.51,254.27,2100.0
2025-05-12 11:30:00,253.95,254.16,253.92,254.16,1600.0,253.95,254.16,253.92,254.16,1600.0
2025-05-12 11:35:00,254.22,254.27,254.04,254.12,1340.0,254.22,254.27,254.04,254.12,1340.0
2025-05-12 11:40:00,254.05,254.14,253.45,254.14,5515.0,254.05,254.14,253.45,254.14,5515.0
2025-05-12 11:45:00,254.08,254.2,254.08,254.2,645.0,254.08,254.2,254.08,254.2,645.0
2025-05-12 11:50:00,253.92,253.92,253.54,253.55,500.0,253.92,253.92,253.54,253.55,500.0
2025-05-12 11:55:00,253.89,253.92,253.63,253.63,782.0,253.89,253.92,253.63,253.63,782.0
2025-05-12 12:00:00,253.4,254.11,253.25,253.25,3001.0,253.4,254.11,253.25,253.25,3001.0
2025-05-12 12:05:00,253.15,254.08,253.05,254.08,4813.0,253.15,254.08,253.05,254.08,4813.0
2025-05-12 12:10:00,254.25,254.87,254.16,254.57,2362.0,254.25,254.87,254.16,254.57,2362.0
2025-05-12 12:15:00,254.49,254.86,254.48,254.66,3175.0,254.49,254.86,254.48,254.66,3175.0
2025-05-12 12:20:00,254.86,255.14,254.77,254.86,1693.0,254.86,255.14,254.77,254.86,1693.0
2025-05-12 12:25:00,254.88,254.88,254.08,254.08,2267.0,254.88,254.88,254.08,254.08,2267.0
2025-05-12 12:30:00,254.29,254.79,254.02,254.55,5030.0,254.29,254.79,254.02,254.55,5030.0
2025-05-12 12:35:00,254.72,254.93,254.64,254.77,2536.0,254.72,254.93,254.64,254.77,2536.0
2025-05-12 12:40:00,254.74,254.82,254.35,254.77,4211.0,254.74,254.82,254.35,254.77,4211.0
2025-05-12 12:45:00,254.71,255.1,254.71,254.92,2603.0,254.71,255.1,254.71,254.92,2603.0
2025-05-12 12:50:00,254.92,255.26,254.91,255.23,1605.0,254.92,255.26,254.91,255.23,1605.0
2025-05-12 12:55:00,255.24,255.61,255.12,255.41,13215.0,255.24,255.61,255.12,255.41,13215.0
2025-05-12 13:00:00,255.44,256.15,255.34,256.04,10020.0,255.44,256.15,255.34,256.04,10020.0
2025-05-12 13:05:00,256.04,256.75,256.01,256.59,6264.0,256.04,256.75,256.01,256.59,6264.0
2025-05-12 13:10:00,256.36,256.6,256.2,256.42,3400.0,256.36,256.6,256.2,256.42,3400.0
2025-05-12 13:15:00,256.23,256.47,255.92,256.06,5754.0,256.23,256.47,255.92,256.06,5754.0
2025-05-12 13:20:00,256.02,256.49,255.72,256.38,2665.0,256.02,256.49,255.72,256.38,2665.0
2025-05-12 13:25:00,256.31,256.48,256.1,256.1,2700.0,256.31,256.48,256.1,256.1,2700.0
2025-05-12 13:30:00,256.22,256.44,255.99,256.25,3300.0,256.22,256.44,255.99,256.25,3300.0
2025-05-12 13:35:00,256.26,256.35,255.87,256.25,3434.0,256.26,256.35,255.87,256.25,3434.0
2025-05-12 13:40:00,256.25,256.62,255.99,256.56,2872.0,256.25,256.62,255.99,256.56,2872.0
2025-05-12 13:45:00,256.78,257.24,256.78,257.03,3224.0,256.78,257.24,256.78,257.03,3224.0
2025-05-12 13:50:00,256.82,257.2,256.78,257.03,2801.0,256.82,257.2,256.78,257.03,2801.0
2025-05-12 13:55:00,257.03,257.2,256.68,256.68,3924.0,257.03,257.2,256.68,256.68,3924.0
2025-05-12 14:00:00,256.95,257.22,256.68,257.18,5818.0,256.95,257.22,256.68,257.18,5818.0
2025-05-12 14:05:00,257.2,257.21,256.99,257.21,2560.0,257.2,257.21,256.99,257.21,2560.0
2025-05-12 14:10:00,257.04,257.32,256.51,256.81,2435.0,257.04,257.32,256.51,256.81,2435.0
2025-05-12 14:15:00,256.76,257.32,256.76,257.28,1815.0,256.76,257.32,256.76,257.28,1815.0
2025-05-12 14:20:00,257.08,257.74,257.08,257.74,6798.0,257.08,257.74,257.08,257.74,6798.0
2025-05-12 14:25:00,257.68,257.72,256.95,257.08,3932.0,257.68,257.72,256.95,257.08,3932.0
2025-05-12 14:30:00,257.07,257.29,256.83,257.05,4391.0,257.07,257.29,256.83,257.05,4391.0
2025-05-12 14:35:00,256.84,257.32,256.84,257.17,1700.0,256.84,257.32,256.84,257.17,1700.0
2025-05-12 14:40:00,257.12,257.36,256.9,256.94,5486.0,257.12,257.36,256.9,256.94,5486.0
2025-05-12 14:45:00,257.04,257.25,256.69,257.04,11776.0,257.04,257.25,256.69,257.04,11776.0
2025-05-12 14:50:00,256.94,256.94,256.37,256.59,7079.0,256.94,256.94,256.37,256.59,7079.0
2025-05-12 14:55:00,256.54,256.82,255.7,255.7,15603.0,256.54,256.82,255.7,255.7,15603.0
2025-05-12 15:00:00,255.9,256.39,255.67,256.36,11344.0,255.9,256.39,255.67,256.36,11344.0
2025-05-12 15:05:00,256.43,256.83,256.38,256.65,5801.0,256.43,256.83,256.38,256.65,5801.0
2025-05-12 15:10:00,256.63,256.73,256.35,256.36,3326.0,256.63,256.73,256.35,256.36,3326.0
2025-05-12 15:15:00,256.36,256.62,256.23,256.54,5500.0,256.36,256.62,256.23,256.54,5500.0
2025-05-12 15:20:00,256.55,256.94,256.53,256.73,6891.0,256.55,256.94,256.53,256.73,6891.0
2025-05-12 15:25:00,256.75,256.78,256.28,256.59,9775.0,256.75,256.78,256.28,256.59,9775.0
2025-05-12 15:30:00,256.56,257.41,256.56,256.82,8815.0,256.56,257.41,256.56,256.82,8815.0
2025-05-12 15:35:00,256.76,257.15,256.56,257.04,6368.0,256.76,257.15,256.56,257.04,6368.0
2025-05-12 15:40:00,257.2,257.79,256.99,257.36,23876.0,257.2,257.79,256.99,257.36,23876.0
2025-05-12 15:45:00,257.41,258.65,257.41,258.65,17312.0,257.41,258.65,257.41,258.65,17312.0
2025-05-12 15:50:00,258.82,258.99,258.61,258.74,19670.0,258.82,258.99,258.61,258.74,19670.0
2025-05-12 15:55:00,258.74,259.89,258.61,259.53,103987.0,258.74,259.89,258.61,259.53,103987.0
2025-05-13 09:30:00,260.26,260.8,259.13,259.13,6741.0,260.26,260.8,259.13,259.13,6741.0
2025-05-13 09:35:00,260.91,261.45,259.6,261.06,2370.0,260.91,261.45,259.6,261.06,2370.0
2025-05-13 09:40:00,260.34,261.21,260.33,260.6,1271.0,260.34,261.21,260.33,260.6,1271.0
2025-05-13 09:45:00,260.6,260.6,260.6,260.6,0.0,260.6,260.6,260.6,260.6,0.0
2025-05-13 09:50:00,260.15,261.04,259.99,260.75,2520.0,260.15,261.04,259.99,260.75,2520.0
2025-05-13 09:55:00,260.62,261.16,260.51,260.91,800.0,260.62,261.16,260.51,260.91,800.0
2025-05-13 10:00:00,260.85,260.9,260.1,260.14,4863.0,260.85,260.9,260.1,260.14,4863.0
2025-05-13 10:05:00,259.88,261.0,259.81,260.94,4199.0,259.88,261.0,259.81,260.94,4199.0
2025-05-13 10:10:00,260.88,261.41,260.7,261.41,2774.0,260.88,261.41,260.7,261.41,2774.0
2025-05-13 10:15:00,261.22,262.36,261.19,262.27,3041.0,261.22,262.36,261.19,262.27,3041.0
2025-05-13 10:20:00,262.27,262.69,261.49,261.5,4814.0,262.27,262.69,261.49,261.5,4814.0
2025-05-13 10:25:00,261.56,261.99,261.32,261.32,1828.0,261.56,261.99,261.32,261.32,1828.0
2025-05-13 10:30:00,261.51,261.8,261.0,261.77,10170.0,261.51,261.8,261.0,261.77,10170.0
2025-05-13 10:35:00,262.11,262.33,261.82,262.11,2108.0,262.11,262.33,261.82,262.11,2108.0
2025-05-13 10:40:00,262.13,262.15,261.01,261.31,5627.0,262.13,262.15,261.01,261.31,5627.0
2025-05-13 10:45:00,261.6,261.63,260.5,260.69,3770.0,261.6,261.63,260.5,260.69,3770.0
2025-05-13 10:50:00,260.67,261.0,260.63,260.75,1511.0,260.67,261.0,260.63,260.75,1511.0
2025-05-13 10:55:00,260.76,260.78,260.75,260.75,593.0,260.76,260.78,260.75,260.75,593.0
2025-05-13 11:00:00,260.75,261.85,260.75,261.55,5049.0,260.75,261.85,260.75,261.55,5049.0
2025-05-13 11:05:00,261.54,261.55,261.2,261.42,6754.0,261.54,261.55,261.2,261.42,6754.0
2025-05-13 11:10:00,261.62,262.31,261.62,262.14,20500.0,261.62,262.31,261.62,262.14,20500.0
2025-05-13 11:15:00,262.09,262.28,261.94,262.21,3418.0,262.09,262.28,261.94,262.21,3418.0
2025-05-13 11:20:00,262.28,262.28,261.74,261.74,2800.0,262.28,262.28,261.74,261.74,2800.0
2025-05-13 11:25:00,261.71,262.18,261.7,262.14,2491.0,261.71,262.18,261.7,262.14,2491.0
2025-05-13 11:30:00,261.95,262.31,261.95,262.29,5087.0,261.95,262.31,261.95,262.29,5087.0
2025-05-13 11:35:00,262.4,262.87,262.28,262.71,4515.0,262.4,262.87,262.28,262.71,4515.0
2025-05-13 11:40:00,262.67,262.75,262.32,262.41,1246.0,262.67,262.75,262.32,262.41,1246.0
2025-05-13 11:45:00,262.28,262.44,261.92,261.93,1205.0,262.28,262.44,261.92,261.93,1205.0
2025-05-13 11:50:00,262.07,262.55,262.07,262.55,2052.0,262.07,262.55,262.07,262.55,2052.0
2025-05-13 11:55:00,262.53,262.53,262.15,262.36,550.0,262.53,262.53,262.15,262.36,550.0
2025-05-13 12:00:00,262.13,262.34,261.91,261.99,3422.0,262.13,262.34,261.91,261.99,3422.0
2025-05-13 12:05:00,262.0,262.0,261.85,261.94,2802.0,262.0,262.0,261.85,261.94,2802.0
2025-05-13 12:10:00,261.9,262.09,261.54,262.0,6630.0,261.9,262.09,261.54,262.0,6630.0
2025-05-13 12:15:00,262.01,262.1,261.84,261.94,1708.0,262.01,262.1,261.84,261.94,1708.0
2025-05-13 12:20:00,261.94,262.75,261.93,262.75,4127.0,261.94,262.75,261.93,262.75,4127.0
2025-05-13 12:25:00,262.88,263.03,262.88,262.92,2116.0,262.88,263.03,262.88,262.92,2116.0
2025-05-13 12:30:00,262.95,263.11,262.56,262.76,8093.0,262.95,263.11,262.56,262.76,8093.0
2025-05-13 12:35:00,262.76,263.1,262.76,263.01,1002.0,262.76,263.1,262.76,263.01,1002.0
2025-05-13 12:40:00,262.88,262.92,261.92,261.93,3334.0,262.88,262.92,261.92,261.93,3334.0
2025-05-13 12:45:00,262.0,262.0,261.7,261.77,1401.0,262.0,262.0,261.7,261.77,1401.0
2025-05-13 12:50:00,261.77,261.98,261.51,261.71,5613.0,261.77,261.98,261.51,261.71,5613.0
2025-05-13 12:55:00,261.54,261.7,260.74,260.88,2814.0,261.54,261.7,260.74,260.88,2814.0
2025-05-13 13:00:00,260.75,260.87,259.71,259.81,3354.0,260.75,260.87,259.71,259.81,3354.0
2025-05-13 13:05:00,259.7,260.19,259.49,260.19,8173.0,259.7,260.19,259.49,260.19,8173.0
2025-05-13 13:10:00,260.27,260.66,260.27,260.66,1874.0,260.27,260.66,260.27,260.66,1874.0
2025-05-13 13:15:00,260.67,261.27,260.54,261.07,3143.0,260.67,261.27,260.54,261.07,3143.0
2025-05-13 13:20:00,261.12,261.19,260.72,261.19,2200.0,261.12,261.19,260.72,261.19,2200.0
2025-05-13 13:25:00,261.43,261.53,261.38,261.53,426.0,261.43,261.53,261.38,261.53,426.0
2025-05-13 13:30:00,261.48,262.12,261.47,262.12,2838.0,261.48,262.12,261.47,262.12,2838.0
2025-05-13 13:35:00,262.11,262.11,261.73,261.73,1230.0,262.11,262.11,261.73,261.73,1230.0
2025-05-13 13:40:00,261.72,261.89,261.64,261.67,2604.0,261.72,261.89,261.64,261.67,2604.0
2025-05-13 13:45:00,261.65,261.84,261.63,261.69,1600.0,261.65,261.84,261.63,261.69,1600.0
2025-05-13 13:50:00,261.57,261.9,260.66,260.85,6348.0,261.57,261.9,260.66,260.85,6348.0
2025-05-13 13:55:00,260.66,260.72,260.06,260.68,4221.0,260.66,260.72,260.06,260.68,4221.0
2025-05-13 14:00:00,260.64,261.16,260.64,261.12,4132.0,260.64,261.16,260.64,261.12,4132.0
2025-05-13 14:05:00,261.37,261.62,261.35,261.62,1715.0,261.37,261.62,261.35,261.62,1715.0
2025-05-13 14:10:00,261.68,262.11,261.68,261.93,4874.0,261.68,262.11,261.68,261.93,4874.0
2025-05-13 14:15:00,261.96,261.96,261.65,261.82,2321.0,261.96,261.96,261.65,261.82,2321.0
2025-05-13 14:20:00,261.7,261.98,261.7,261.98,3041.0,261.7,261.98,261.7,261.98,3041.0
2025-05-13 14:25:00,261.87,262.12,261.73,261.91,2600.0,261.87,262.12,261.73,261.91,2600.0
2025-05-13 14:30:00,261.97,261.97,261.9,261.9,300.0,261.97,261.97,261.9,261.9,300.0
2025-05-13 14:35:00,261.95,262.26,261.92,262.26,2169.0,261.95,262.26,261.92,262.26,2169.0
2025-05-13 14:40:00,262.13,262.13,261.91,262.03,1600.0,262.13,262.13,261.91,262.03,1600.0
2025-05-13 14:45:00,262.02,262.09,261.82,262.01,6291.0,262.02,262.09,261.82,262.01,6291.0
2025-05-13 14:50:00,261.91,262.27,261.76,262.14,4459.0,261.91,262.27,261.76,262.14,4459.0
2025-05-13 14:55:00,262.15,262.59,262.14,262.43,2836.0,262.15,262.59,262.14,262.43,2836.0
2025-05-13 15:00:00,262.63,262.65,262.25,262.25,6269.0,262.63,262.65,262.25,262.25,6269.0
2025-05-13 15:05:00,262.21,262.88,262.2,262.88,19487.0,262.21,262.88,262.2,262.88,19487.0
2025-05-13 15:10:00,262.85,263.21,262.83,263.21,3788.0,262.85,263.21,262.83,263.21,3788.0
2025-05-13 15:15:00,263.14,263.14,262.6,262.62,8794.0,263.14,263.14,262.6,262.62,8794.0
2025-05-13 15:20:00,262.67,262.68,262.25,262.28,3811.0,262.67,262.68,262.25,262.28,3811.0
2025-05-13 15:25:00,262.12,262.29,261.82,261.83,4602.0,262.12,262.29,261.82,261.83,4602.0
2025-05-13 15:30:00,262.0,262.74,261.96,261.96,4968.0,262.0,262.74,261.96,261.96,4968.0
2025-05-13 15:35:00,262.01,262.56,261.82,262.44,6243.0,262.01,262.56,261.82,262.44,6243.0
2025-05-13 15:40:00,262.59,262.59,262.07,262.31,7385.0,262.59,262.59,262.07,262.31,7385.0
2025-05-13 15:45:00,262.31,262.34,261.41,261.42,20043.0,262.31,262.34,261.41,261.42,20043.0
2025-05-13 15:50:00,261.78,261.93,261.29,261.73,16891.0,261.78,261.93,261.29,261.73,16891.0
2025-05-13 15:55:00,261.74,262.04,261.09,261.37,107668.0,261.74,262.04,261.09,261.37,107668.0
2025-05-14 09:30:00,260.02,264.0,260.02,262.45,11858.0,260.02,264.0,260.02,262.45,11858.0
2025-05-14 09:35:00,263.12,263.24,262.32,262.38,1100.0,263.12,263.24,262.32,262.38,1100.0
2025-05-14 09:40:00,262.41,264.52,262.0,264.05,13205.0,262.41,264.52,262.0,264.05,13205.0
2025-05-14 09:45:00,263.76,263.77,263.27,263.28,4413.0,263.76,263.77,263.27,263.28,4413.0
2025-05-14 09:50:00,263.28,263.29,262.6,262.6,3022.0,263.28,263.29,262.6,262.6,3022.0
2025-05-14 09:55:00,262.22,262.22,261.9,261.9,4142.0,262.22,262.22,261.9,261.9,4142.0
2025-05-14 10:00:00,261.35,262.07,260.9,261.74,3096.0,261.35,262.07,260.9,261.74,3096.0
2025-05-14 10:05:00,262.12,263.14,262.12,263.0,2053.0,262.12,263.14,262.12,263.0,2053.0
2025-05-14 10:10:00,262.99,263.1,262.36,262.98,1603.0,262.99,263.1,262.36,262.98,1603.0
2025-05-14 10:15:00,262.95,263.12,262.95,262.98,500.0,262.95,263.12,262.95,262.98,500.0
2025-05-14 10:20:00,262.98,263.7,262.97,263.59,1127.0,262.98,263.7,262.97,263.59,1127.0
2025-05-14 10:25:00,264.38,264.78,264.29,264.77,5718.0,264.38,264.78,264.29,264.77,5718.0
2025-05-14 10:30:00,263.96,265.29,263.95,265.04,7304.0,263.96,265.29,263.95,265.04,7304.0
2025-05-14 10:35:00,264.69,264.96,264.2,264.2,7321.0,264.69,264.96,264.2,264.2,7321.0
2025-05-14 10:40:00,264.24,264.75,264.11,264.65,7039.0,264.24,264.75,264.11,264.65,7039.0
2025-05-14 10:45:00,264.63,264.85,264.6,264.85,300.0,264.63,264.85,264.6,264.85,300.0
2025-05-14 10:50:00,264.69,264.69,264.14,264.15,4848.0,264.69,264.69,264.14,264.15,4848.0
2025-05-14 10:55:00,264.14,264.16,263.69,263.75,3469.0,264.14,264.16,263.69,263.75,3469.0
2025-05-14 11:00:00,263.67,263.67,262.77,262.77,1300.0,263.67,263.67,262.77,262.77,1300.0
2025-05-14 11:05:00,262.58,262.94,262.19,262.88,3424.0,262.58,262.94,262.19,262.88,3424.0
2025-05-14 11:10:00,262.84,263.99,262.81,263.62,16115.0,262.84,263.99,262.81,263.62,16115.0
2025-05-14 11:15:00,263.68,263.89,263.5,263.81,2010.0,263.68,263.89,263.5,263.81,2010.0
2025-05-14 11:20:00,263.97,264.9,263.97,264.51,3302.0,263.97,264.9,263.97,264.51,3302.0
2025-05-14 11:25:00,264.54,264.74,264.54,264.74,638.0,264.54,264.74,264.54,264.74,638.0
2025-05-14 11:30:00,264.29,264.93,264.11,264.92,2350.0,264.29,264.93,264.11,264.92,2350.0
2025-05-14 11:35:00,264.72,264.81,264.72,264.81,400.0,264.72,264.81,264.72,264.81,400.0
2025-05-14 11:40:00,264.79,265.27,264.67,265.27,2830.0,264.79,265.27,264.67,265.27,2830.0
2025-05-14 11:45:00,265.32,265.36,265.03,265.34,3334.0,265.32,265.36,265.03,265.34,3334.0
2025-05-14 11:50:00,265.26,265.39,265.09,265.29,1433.0,265.26,265.39,265.09,265.29,1433.0
2025-05-14 11:55:00,265.36,265.44,265.16,265.44,1024.0,265.36,265.44,265.16,265.44,1024.0
2025-05-14 12:00:00,265.61,265.68,265.43,265.66,4116.0,265.61,265.68,265.43,265.66,4116.0
2025-05-14 12:05:00,265.87,265.87,265.24,265.25,3529.0,265.87,265.87,265.24,265.25,3529.0
2025-05-14 12:10:00,265.41,265.52,265.41,265.47,2533.0,265.41,265.52,265.41,265.47,2533.0
2025-05-14 12:15:00,265.6,265.76,265.33,265.59,3739.0,265.6,265.76,265.33,265.59,3739.0
2025-05-14 12:20:00,265.59,265.59,265.25,265.57,2310.0,265.59,265.59,265.25,265.57,2310.0
2025-05-14 12:25:00,265.47,265.47,265.14,265.43,3871.0,265.47,265.47,265.14,265.43,3871.0
2025-05-14 12:30:00,265.53,266.35,265.53,266.35,2000.0,265.53,266.35,265.53,266.35,2000.0
2025-05-14 12:35:00,266.44,266.44,265.69,265.69,3504.0,266.44,266.44,265.69,265.69,3504.0
2025-05-14 12:40:00,265.68,265.68,265.22,265.34,2883.0,265.68,265.68,265.22,265.34,2883.0
2025-05-14 12:45:00,265.47,265.71,265.45,265.63,3309.0,265.47,265.71,265.45,265.63,3309.0
2025-05-14 12:50:00,265.53,265.64,265.44,265.54,1424.0,265.53,265.64,265.44,265.54,1424.0
2025-05-14 12:55:00,265.53,265.73,265.27,265.57,3427.0,265.53,265.73,265.27,265.57,3427.0
2025-05-14 13:00:00,265.62,265.63,265.47,265.56,1670.0,265.62,265.63,265.47,265.56,1670.0
2025-05-14 13:05:00,265.57,266.0,265.45,265.93,2481.0,265.57,266.0,265.45,265.93,2481.0
2025-05-14 13:10:00,265.94,266.02,265.53,265.72,13775.0,265.94,266.02,265.53,265.72,13775.0
2025-05-14 13:15:00,265.87,265.88,265.39,265.64,6223.0,265.87,265.88,265.39,265.64,6223.0
2025-05-14 13:20:00,265.44,265.45,264.87,265.0,4272.0,265.44,265.45,264.87,265.0,4272.0
2025-05-14 13:25:00,265.16,265.51,265.0,265.51,1017.0,265.16,265.51,265.0,265.51,1017.0
2025-05-14 13:30:00,265.63,265.76,265.4,265.64,1803.0,265.63,265.76,265.4,265.64,1803.0
2025-05-14 13:35:00,265.77,266.09,265.62,266.03,1739.0,265.77,266.09,265.62,266.03,1739.0
2025-05-14 13:40:00,266.16,266.23,265.71,266.01,8697.0,266.16,266.23,265.71,266.01,8697.0
2025-05-14 13:45:00,266.06,266.33,265.96,266.33,4768.0,266.06,266.33,265.96,266.33,4768.0
2025-05-14 13:50:00,266.42,266.74,266.42,266.71,2349.0,266.42,266.74,266.42,266.71,2349.0
2025-05-14 13:55:00,266.83,266.83,266.36,266.62,5332.0,266.83,266.83,266.36,266.62,5332.0
2025-05-14 14:00:00,266.53,266.79,266.5,266.79,2376.0,266.53,266.79,266.5,266.79,2376.0
2025-05-14 14:05:00,266.62,267.1,266.62,266.82,2063.0,266.62,267.1,266.62,266.82,2063.0
2025-05-14 14:10:00,266.59,266.76,266.38,266.38,1885.0,266.59,266.76,266.38,266.38,1885.0
2025-05-14 14:15:00,266.47,266.59,265.88,266.21,4757.0,266.47,266.59,265.88,266.21,4757.0
2025-05-14 14:20:00,266.09,266.39,265.85,265.88,6183.0,266.09,266.39,265.85,265.88,6183.0
2025-05-14 14:25:00,265.88,265.89,265.6,265.64,3336.0,265.88,265.89,265.6,265.64,3336.0
2025-05-14 14:30:00,265.8,266.28,265.74,266.28,2568.0,265.8,266.28,265.74,266.28,2568.0
2025-05-14 14:35:00,266.28,266.31,266.17,266.27,2519.0,266.28,266.31,266.17,266.27,2519.0
2025-05-14 14:40:00,266.45,266.6,266.34,266.58,1613.0,266.45,266.6,266.34,266.58,1613.0
2025-05-14 14:45:00,266.46,266.67,266.14,266.24,5536.0,266.46,266.67,266.14,266.24,5536.0
2025-05-14 14:50:00,266.33,266.33,266.06,266.19,1813.0,266.33,266.33,266.06,266.19,1813.0
2025-05-14 14:55:00,266.12,266.19,265.94,266.08,3529.0,266.12,266.19,265.94,266.08,3529.0
2025-05-14 15:00:00,266.18,266.65,266.09,266.41,2434.0,266.18,266.65,266.09,266.41,2434.0
2025-05-14 15:05:00,266.32,266.59,266.18,266.28,2852.0,266.32,266.59,266.18,266.28,2852.0
2025-05-14 15:10:00,266.24,266.31,266.02,266.29,3013.0,266.24,266.31,266.02,266.29,3013.0
2025-05-14 15:15:00,266.19,266.25,265.85,265.95,5987.0,266.19,266.25,265.85,265.95,5987.0
2025-05-14 15:20:00,265.94,266.05,265.73,265.84,4669.0,265.94,266.05,265.73,265.84,4669.0
2025-05-14 15:25:00,265.65,266.07,265.64,266.02,3933.0,265.65,266.07,265.64,266.02,3933.0
2025-05-14 15:30:00,266.02,266.03,265.65,265.74,3601.0,266.02,266.03,265.65,265.74,3601.0
2025-05-14 15:35:00,265.74,265.74,265.51,265.56,4722.0,265.74,265.74,265.51,265.56,4722.0
2025-05-14 15:40:00,265.58,265.63,265.1,265.15,7759.0,265.58,265.63,265.1,265.15,7759.0
2025-05-14 15:45:00,265.16,265.79,265.04,265.62,14030.0,265.16,265.79,265.04,265.62,14030.0
2025-05-14 15:50:00,265.81,266.5,265.79,266.12,17533.0,265.81,266.5,265.79,266.12,17533.0
2025-05-14 15:55:00,266.12,266.21,265.26,265.64,101589.0,266.12,266.21,265.26,265.64,101589.0
2025-05-15 09:30:00,264.19,265.64,263.68,263.68,6810.0,264.19,265.64,263.68,263.68,6810.0
2025-05-15 09:35:00,263.37,263.86,261.96,262.35,12494.0,263.37,263.86,261.96,262.35,12494.0
2025-05-15 09:40:00,262.45,262.53,258.91,259.8,11364.0,262.45,262.53,258.91,259.8,11364.0
2025-05-15 09:45:00,257.92,259.37,257.92,258.97,4658.0,257.92,259.37,257.92,258.97,4658.0
2025-05-15 09:50:00,258.98,260.02,258.77,259.25,3513.0,258.98,260.02,258.77,259.25,3513.0
2025-05-15 09:55:00,259.59,260.72,259.59,260.48,6720.0,259.59,260.72,259.59,260.48,6720.0
2025-05-15 10:00:00,260.47,262.69,260.41,262.22,7378.0,260.47,262.69,260.41,262.22,7378.0
2025-05-15 10:05:00,262.4,262.45,261.45,261.93,10251.0,262.4,262.45,261.45,261.93,10251.0
2025-05-15 10:10:00,261.63,261.63,260.73,261.2,9952.0,261.63,261.63,260.73,261.2,9952.0
2025-05-15 10:15:00,260.88,261.19,260.38,261.18,8183.0,260.88,261.19,260.38,261.18,8183.0
2025-05-15 10:20:00,261.25,261.45,260.93,261.45,2886.0,261.25,261.45,260.93,261.45,2886.0
2025-05-15 10:25:00,261.25,261.25,260.45,260.84,8786.0,261.25,261.25,260.45,260.84,8786.0
2025-05-15 10:30:00,260.86,261.19,260.61,261.17,3305.0,260.86,261.19,260.61,261.17,3305.0
2025-05-15 10:35:00,261.44,261.88,261.15,261.83,8295.0,261.44,261.88,261.15,261.83,8295.0
2025-05-15 10:40:00,262.15,262.56,261.78,261.79,2000.0,262.15,262.56,261.78,261.79,2000.0
2025-05-15 10:45:00,262.19,262.52,261.83,262.28,5188.0,262.19,262.52,261.83,262.28,5188.0
2025-05-15 10:50:00,262.14,262.16,261.62,261.7,2800.0,262.14,262.16,261.62,261.7,2800.0
2025-05-15 10:55:00,261.68,262.32,261.68,262.1,6087.0,261.68,262.32,261.68,262.1,6087.0
2025-05-15 11:00:00,262.07,262.99,262.07,262.91,2160.0,262.07,262.99,262.07,262.91,2160.0
2025-05-15 11:05:00,262.88,263.51,262.83,263.28,2326.0,262.88,263.51,262.83,263.28,2326.0
2025-05-15 11:10:00,263.16,263.16,263.06,263.11,500.0,263.16,263.16,263.06,263.11,500.0
2025-05-15 11:15:00,263.11,263.11,262.24,262.39,1651.0,263.11,263.11,262.24,262.39,1651.0
2025-05-15 11:20:00,262.55,262.99,262.54,262.72,1715.0,262.55,262.99,262.54,262.72,1715.0
2025-05-15 11:25:00,262.57,263.07,262.57,262.72,800.0,262.57,263.07,262.57,262.72,800.0
2025-05-15 11:30:00,262.72,262.86,262.37,262.86,7352.0,262.72,262.86,262.37,262.86,7352.0
2025-05-15 11:35:00,263.07,263.26,262.88,263.16,3536.0,263.07,263.26,262.88,263.16,3536.0
2025-05-15 11:40:00,263.17,263.38,263.08,263.38,2146.0,263.17,263.38,263.08,263.38,2146.0
2025-05-15 11:45:00,263.36,263.37,263.17,263.31,2691.0,263.36,263.37,263.17,263.31,2691.0
2025-05-15 11:50:00,263.31,263.56,263.23,263.38,5140.0,263.31,263.56,263.23,263.38,5140.0
2025-05-15 11:55:00,263.39,263.58,263.27,263.58,6617.0,263.39,263.58,263.27,263.58,6617.0
2025-05-15 12:00:00,263.65,263.81,263.65,263.7,1425.0,263.65,263.81,263.65,263.7,1425.0
2025-05-15 12:05:00,263.67,264.46,263.67,264.38,1773.0,263.67,264.46,263.67,264.38,1773.0
2025-05-15 12:10:00,264.59,264.62,263.8,263.8,10265.0,264.59,264.62,263.8,263.8,10265.0
2025-05-15 12:15:00,263.85,263.85,263.33,263.5,2391.0,263.85,263.85,263.33,263.5,2391.0
2025-05-15 12:20:00,263.23,263.23,262.84,262.84,501.0,263.23,263.23,262.84,262.84,501.0
2025-05-15 12:25:00,262.84,262.84,262.84,262.84,0.0,262.84,262.84,262.84,262.84,0.0
2025-05-15 12:30:00,262.92,262.92,262.69,262.81,2079.0,262.92,262.92,262.69,262.81,2079.0
2025-05-15 12:35:00,262.84,263.36,262.71,263.36,2647.0,262.84,263.36,262.71,263.36,2647.0
2025-05-15 12:40:00,263.36,263.56,263.36,263.56,431.0,263.36,263.56,263.36,263.56,431.0
2025-05-15 12:45:00,263.36,263.99,263.36,263.88,5230.0,263.36,263.99,263.36,263.88,5230.0
2025-05-15 12:50:00,263.88,263.88,263.45,263.73,2866.0,263.88,263.88,263.45,263.73,2866.0
2025-05-15 12:55:00,263.57,263.82,263.53,263.69,1678.0,263.57,263.82,263.53,263.69,1678.0
2025-05-15 13:00:00,263.89,264.28,263.87,264.2,1800.0,263.89,264.28,263.87,264.2,1800.0
2025-05-15 13:05:00,264.3,264.3,264.17,264.25,2050.0,264.3,264.3,264.17,264.25,2050.0
2025-05-15 13:10:00,264.27,264.3,263.81,263.88,3572.0,264.27,264.3,263.81,263.88,3572.0
2025-05-15 13:15:00,263.63,263.81,263.62,263.63,1424.0,263.63,263.81,263.62,263.63,1424.0
2025-05-15 13:20:00,263.73,263.97,263.67,263.67,1500.0,263.73,263.97,263.67,263.67,1500.0
2025-05-15 13:25:00,263.62,263.62,263.24,263.56,3120.0,263.62,263.62,263.24,263.56,3120.0
2025-05-15 13:30:00,263.33,263.48,263.09,263.26,2725.0,263.33,263.48,263.09,263.26,2725.0
2025-05-15 13:35:00,263.04,263.63,262.84,263.63,1900.0,263.04,263.63,262.84,263.63,1900.0
2025-05-15 13:40:00,263.59,264.01,263.59,263.86,2102.0,263.59,264.01,263.59,263.86,2102.0
2025-05-15 13:45:00,263.86,263.86,263.68,263.69,1047.0,263.86,263.86,263.68,263.69,1047.0
2025-05-15 13:50:00,263.81,263.81,263.59,263.8,2785.0,263.81,263.81,263.59,263.8,2785.0
2025-05-15 13:55:00,263.8,263.82,263.62,263.75,2509.0,263.8,263.82,263.62,263.75,2509.0
2025-05-15 14:00:00,263.65,263.77,263.49,263.55,3299.0,263.65,263.77,263.49,263.55,3299.0
2025-05-15 14:05:00,263.55,263.55,263.16,263.17,1742.0,263.55,263.55,263.16,263.17,1742.0
2025-05-15 14:10:00,263.29,263.49,263.29,263.39,4767.0,263.29,263.49,263.29,263.39,4767.0
2025-05-15 14:15:00,263.36,263.63,263.29,263.52,5740.0,263.36,263.63,263.29,263.52,5740.0
2025-05-15 14:20:00,263.52,263.52,262.94,263.17,7531.0,263.52,263.52,262.94,263.17,7531.0
2025-05-15 14:25:00,263.09,263.57,262.98,263.55,4408.0,263.09,263.57,262.98,263.55,4408.0
2025-05-15 14:30:00,263.67,263.83,263.53,263.82,2415.0,263.67,263.83,263.53,263.82,2415.0
2025-05-15 14:35:00,263.83,263.86,263.83,263.86,700.0,263.83,263.86,263.83,263.86,700.0
2025-05-15 14:40:00,263.81,263.94,263.78,263.81,2184.0,263.81,263.94,263.78,263.81,2184.0
2025-05-15 14:45:00,263.85,264.07,263.84,263.99,4268.0,263.85,264.07,263.84,263.99,4268.0
2025-05-15 14:50:00,264.01,264.2,263.85,264.12,7207.0,264.01,264.2,263.85,264.12,7207.0
2025-05-15 14:55:00,264.12,264.23,263.93,264.07,3370.0,264.12,264.23,263.93,264.07,3370.0
2025-05-15 15:00:00,264.07,264.1,263.84,263.85,5850.0,264.07,264.1,263.84,263.85,5850.0
2025-05-15 15:05:00,263.99,264.0,263.62,263.65,4483.0,263.99,264.0,263.62,263.65,4483.0
2025-05-15 15:10:00,263.54,263.65,263.02,263.14,4489.0,263.54,263.65,263.02,263.14,4489.0
2025-05-15 15:15:00,263.26,263.63,263.17,263.48,4435.0,263.26,263.63,263.17,263.48,4435.0
2025-05-15 15:20:00,263.48,263.66,263.36,263.64,2500.0,263.48,263.66,263.36,263.64,2500.0
2025-05-15 15:25:00,263.65,263.65,262.82,263.31,13751.0,263.65,263.65,262.82,263.31,13751.0
2025-05-15 15:30:00,263.45,263.96,263.43,263.91,10249.0,263.45,263.96,263.43,263.91,10249.0
2025-05-15 15:35:00,263.82,264.03,263.29,263.36,10580.0,263.82,264.03,263.29,263.36,10580.0
2025-05-15 15:40:00,263.3,263.94,263.3,263.94,6413.0,263.3,263.94,263.3,263.94,6413.0
2025-05-15 15:45:00,263.81,264.31,263.81,264.1,4081.0,263.81,264.31,263.81,264.1,4081.0
2025-05-15 15:50:00,264.08,265.22,264.08,264.5,18110.0,264.08,265.22,264.08,264.5,18110.0
2025-05-15 15:55:00,264.74,265.3,264.51,264.66,48946.0,264.74,265.3,264.51,264.66,48946.0
2025-05-16 09:30:00,265.66,266.11,264.44,264.44,7956.0,265.66,266.11,264.44,264.44,7956.0
2025-05-16 09:35:00,265.63,266.68,265.27,266.41,4283.0,265.63,266.68,265.27,266.41,4283.0
2025-05-16 09:40:00,266.43,266.43,265.06,265.06,2938.0,266.43,266.43,265.06,265.06,2938.0
2025-05-16 09:45:00,265.55,266.29,265.23,266.29,4892.0,265.55,266.29,265.23,266.29,4892.0
2025-05-16 09:50:00,265.94,265.96,264.98,265.96,2411.0,265.94,265.96,264.98,265.96,2411.0
2025-05-16 09:55:00,266.29,266.37,265.73,266.25,1808.0,266.29,266.37,265.73,266.25,1808.0
2025-05-16 10:00:00,265.31,265.65,265.25,265.29,1707.0,265.31,265.65,265.25,265.29,1707.0
2025-05-16 10:05:00,265.26,266.06,264.89,265.96,9032.0,265.26,266.06,264.89,265.96,9032.0
2025-05-16 10:10:00,266.01,266.27,265.91,266.27,2019.0,266.01,266.27,265.91,266.27,2019.0
2025-05-16 10:15:00,266.64,266.89,266.63,266.63,404.0,266.64,266.89,266.63,266.63,404.0
2025-05-16 10:20:00,266.63,267.25,266.54,267.25,7090.0,266.63,267.25,266.54,267.25,7090.0
2025-05-16 10:25:00,267.11,267.22,266.91,267.04,1800.0,267.11,267.22,266.91,267.04,1800.0
2025-05-16 10:30:00,266.89,267.29,266.56,267.28,8841.0,266.89,267.29,266.56,267.28,8841.0
2025-05-16 10:35:00,267.35,267.51,267.34,267.51,1200.0,267.35,267.51,267.34,267.51,1200.0
2025-05-16 10:40:00,267.22,267.69,266.62,267.69,21690.0,267.22,267.69,266.62,267.69,21690.0
2025-05-16 10:45:00,267.71,268.07,267.39,267.93,12651.0,267.71,268.07,267.39,267.93,12651.0
2025-05-16 10:50:00,267.81,267.81,267.81,267.81,105.0,267.81,267.81,267.81,267.81,105.0
2025-05-16 10:55:00,267.88,268.29,267.76,268.06,1425.0,267.88,268.29,267.76,268.06,1425.0
2025-05-16 11:00:00,268.17,268.17,267.44,267.48,3586.0,268.17,268.17,267.44,267.48,3586.0
2025-05-16 11:05:00,267.72,267.84,267.47,267.72,1750.0,267.72,267.84,267.47,267.72,1750.0
2025-05-16 11:10:00,267.82,268.07,267.34,267.79,22657.0,267.82,268.07,267.34,267.79,22657.0
2025-05-16 11:15:00,267.77,267.79,266.92,266.92,3052.0,267.77,267.79,266.92,266.92,3052.0
2025-05-16 11:20:00,267.19,267.45,266.9,267.26,8633.0,267.19,267.45,266.9,267.26,8633.0
2025-05-16 11:25:00,267.28,267.55,267.27,267.55,800.0,267.28,267.55,267.27,267.55,800.0
2025-05-16 11:30:00,267.42,267.42,267.02,267.04,5547.0,267.42,267.42,267.02,267.04,5547.0
2025-05-16 11:35:00,267.16,267.57,266.99,267.1,6829.0,267.16,267.57,266.99,267.1,6829.0
2025-05-16 11:40:00,267.27,267.27,266.85,266.85,4685.0,267.27,267.27,266.85,266.85,4685.0
2025-05-16 11:45:00,266.6,266.76,266.33,266.38,2585.0,266.6,266.76,266.33,266.38,2585.0
2025-05-16 11:50:00,266.64,266.66,266.27,266.57,2911.0,266.64,266.66,266.27,266.57,2911.0
2025-05-16 11:55:00,266.48,267.15,266.48,267.06,2503.0,266.48,267.15,266.48,267.06,2503.0
2025-05-16 12:00:00,267.1,267.3,266.68,266.87,3491.0,267.1,267.3,266.68,266.87,3491.0
2025-05-16 12:05:00,266.84,267.01,266.84,267.01,600.0,266.84,267.01,266.84,267.01,600.0
2025-05-16 12:10:00,266.88,267.7,266.8,267.66,3957.0,266.88,267.7,266.8,267.66,3957.0
2025-05-16 12:15:00,267.8,268.24,267.75,267.92,4919.0,267.8,268.24,267.75,267.92,4919.0
2025-05-16 12:20:00,268.19,268.45,268.14,268.45,1865.0,268.19,268.45,268.14,268.45,1865.0
2025-05-16 12:25:00,268.3,268.32,267.83,267.93,2147.0,268.3,268.32,267.83,267.93,2147.0
2025-05-16 12:30:00,267.83,268.04,267.83,268.0,1819.0,267.83,268.04,267.83,268.0,1819.0
2025-05-16 12:35:00,268.14,268.3,267.99,268.23,1020.0,268.14,268.3,267.99,268.23,1020.0
2025-05-16 12:40:00,268.29,269.07,268.29,268.7,12802.0,268.29,269.07,268.29,268.7,12802.0
2025-05-16 12:45:00,268.66,268.66,268.66,268.66,100.0,268.66,268.66,268.66,268.66,100.0
2025-05-16 12:50:00,268.66,268.66,268.19,268.53,4160.0,268.66,268.66,268.19,268.53,4160.0
2025-05-16 12:55:00,268.67,268.75,268.46,268.61,2956.0,268.67,268.75,268.46,268.61,2956.0
2025-05-16 13:00:00,268.54,268.85,268.42,268.85,6718.0,268.54,268.85,268.42,268.85,6718.0
2025-05-16 13:05:00,268.86,269.01,268.53,268.64,2319.0,268.86,269.01,268.53,268.64,2319.0
2025-05-16 13:10:00,268.48,268.99,268.45,268.99,2594.0,268.48,268.99,268.45,268.99,2594.0
2025-05-16 13:15:00,268.92,269.08,268.92,269.08,300.0,268.92,269.08,268.92,269.08,300.0
2025-05-16 13:20:00,268.92,269.27,268.92,268.98,1795.0,268.92,269.27,268.92,268.98,1795.0
2025-05-16 13:25:00,268.9,268.9,268.6,268.6,700.0,268.9,268.9,268.6,268.6,700.0
2025-05-16 13:30:00,268.68,269.16,268.68,268.96,1550.0,268.68,269.16,268.68,268.96,1550.0
2025-05-16 13:35:00,268.98,269.15,268.85,268.96,9816.0,268.98,269.15,268.85,268.96,9816.0
2025-05-16 13:40:00,268.85,268.95,268.85,268.87,1209.0,268.85,268.95,268.85,268.87,1209.0
2025-05-16 13:45:00,268.87,269.31,268.86,269.3,1000.0,268.87,269.31,268.86,269.3,1000.0
2025-05-16 13:50:00,269.07,269.07,268.94,268.94,2311.0,269.07,269.07,268.94,268.94,2311.0
2025-05-16 13:55:00,269.04,269.25,268.88,269.21,7224.0,269.04,269.25,268.88,269.21,7224.0
2025-05-16 14:00:00,269.3,269.6,269.19,269.24,2503.0,269.3,269.6,269.19,269.24,2503.0
2025-05-16 14:05:00,269.27,269.35,269.11,269.35,1450.0,269.27,269.35,269.11,269.35,1450.0
2025-05-16 14:10:00,269.24,270.14,269.24,270.14,5082.0,269.24,270.14,269.24,270.14,5082.0
2025-05-16 14:15:00,270.1,270.1,269.9,270.0,1662.0,270.1,270.1,269.9,270.0,1662.0
2025-05-16 14:20:00,269.93,269.93,269.6,269.74,3332.0,269.93,269.93,269.6,269.74,3332.0
2025-05-16 14:25:00,269.6,269.6,269.3,269.48,1300.0,269.6,269.6,269.3,269.48,1300.0
2025-05-16 14:30:00,269.29,269.38,269.18,269.19,1679.0,269.29,269.38,269.18,269.19,1679.0
2025-05-16 14:35:00,269.21,269.75,269.21,269.58,3947.0,269.21,269.75,269.21,269.58,3947.0
2025-05-16 14:40:00,269.54,269.56,269.44,269.44,500.0,269.54,269.56,269.44,269.44,500.0
2025-05-16 14:45:00,269.42,269.64,269.4,269.41,2858.0,269.42,269.64,269.4,269.41,2858.0
2025-05-16 14:50:00,269.45,269.94,269.45,269.69,2802.0,269.45,269.94,269.45,269.69,2802.0
2025-05-16 14:55:00,269.88,270.66,269.46,270.33,26704.0,269.88,270.66,269.46,270.33,26704.0
2025-05-16 15:00:00,270.33,270.7,270.2,270.56,3332.0,270.33,270.7,270.2,270.56,3332.0
2025-05-16 15:05:00,270.59,270.75,270.43,270.57,4040.0,270.59,270.75,270.43,270.57,4040.0
2025-05-16 15:10:00,270.59,270.96,270.39,270.51,6271.0,270.59,270.96,270.39,270.51,6271.0
2025-05-16 15:15:00,270.56,270.64,270.39,270.64,2657.0,270.56,270.64,270.39,270.64,2657.0
2025-05-16 15:20:00,270.51,270.58,270.32,270.39,6332.0,270.51,270.58,270.32,270.39,6332.0
2025-05-16 15:25:00,270.38,270.39,269.75,269.85,8672.0,270.38,270.39,269.75,269.85,8672.0
2025-05-16 15:30:00,269.86,270.06,269.79,269.86,8672.0,269.86,270.06,269.79,269.86,8672.0
2025-05-16 15:35:00,269.86,269.86,269.32,269.62,7225.0,269.86,269.86,269.32,269.62,7225.0
2025-05-16 15:40:00,269.62,269.76,269.46,269.51,8053.0,269.62,269.76,269.46,269.51,8053.0
2025-05-16 15:45:00,269.57,270.09,269.0,269.25,17029.0,269.57,270.09,269.0,269.25,17029.0
2025-05-16 15:50:00,269.22,269.55,268.8,269.3,30369.0,269.22,269.55,268.8,269.3,30369.0
2025-05-16 15:55:00,269.3,269.44,268.77,269.04,63937.0,269.3,269.44,268.77,269.04,63937.0
2025-05-19 09:30:00,265.55,266.4,265.2,265.48,10065.0,265.55,266.4,265.2,265.48,10065.0
2025-05-19 09:35:00,266.34,268.26,265.18,266.56,8090.0,266.34,268.26,265.18,266.56,8090.0
2025-05-19 09:40:00,268.03,268.74,267.61,267.66,1923.0,268.03,268.74,267.61,267.66,1923.0
2025-05-19 09:45:00,267.4,268.29,266.2,267.9,1787.0,267.4,268.29,266.2,267.9,1787.0
2025-05-19 09:50:00,268.77,269.0,267.42,267.46,8313.0,268.77,269.0,267.42,267.46,8313.0
2025-05-19 09:55:00,267.4,267.63,267.11,267.58,2209.0,267.4,267.63,267.11,267.58,2209.0
2025-05-19 10:00:00,267.8,268.03,267.45,268.0,3165.0,267.8,268.03,267.45,268.0,3165.0
2025-05-19 10:05:00,268.09,268.52,267.88,268.13,1950.0,268.09,268.52,267.88,268.13,1950.0
2025-05-19 10:10:00,268.16,268.92,268.13,268.74,3440.0,268.16,268.92,268.13,268.74,3440.0
2025-05-19 10:15:00,268.73,269.18,268.73,269.18,6275.0,268.73,269.18,268.73,269.18,6275.0
2025-05-19 10:20:00,269.18,269.18,268.57,268.58,4830.0,269.18,269.18,268.57,268.58,4830.0
2025-05-19 10:25:00,268.75,269.49,268.7,269.49,2896.0,268.75,269.49,268.7,269.49,2896.0
2025-05-19 10:30:00,269.18,269.46,268.68,269.1,3463.0,269.18,269.46,268.68,269.1,3463.0
2025-05-19 10:35:00,269.11,269.43,269.1,269.35,790.0,269.11,269.43,269.1,269.35,790.0
2025-05-19 10:40:00,269.34,269.35,268.97,269.13,1587.0,269.34,269.35,268.97,269.13,1587.0
2025-05-19 10:45:00,268.95,269.24,268.93,269.24,1207.0,268.95,269.24,268.93,269.24,1207.0
2025-05-19 10:50:00,269.1,269.59,269.09,269.25,2797.0,269.1,269.59,269.09,269.25,2797.0
2025-05-19 10:55:00,269.32,269.44,269.09,269.33,1869.0,269.32,269.44,269.09,269.33,1869.0
2025-05-19 11:00:00,269.34,270.02,269.33,269.8,1702.0,269.34,270.02,269.33,269.8,1702.0
2025-05-19 11:05:00,269.56,270.02,269.51,270.02,1630.0,269.56,270.02,269.51,270.02,1630.0
2025-05-19 11:10:00,269.88,270.29,269.85,270.2,753.0,269.88,270.29,269.85,270.2,753.0
2025-05-19 11:15:00,270.16,270.32,270.12,270.13,1553.0,270.16,270.32,270.12,270.13,1553.0
2025-05-19 11:20:00,270.27,270.27,270.11,270.12,500.0,270.27,270.27,270.11,270.12,500.0
2025-05-19 11:25:00,270.23,270.38,269.69,269.75,3975.0,270.23,270.38,269.69,269.75,3975.0
2025-05-19 11:30:00,269.66,269.75,269.48,269.65,1870.0,269.66,269.75,269.48,269.65,1870.0
2025-05-19 11:35:00,269.78,269.88,269.57,269.6,4224.0,269.78,269.88,269.57,269.6,4224.0
2025-05-19 11:40:00,269.83,270.3,269.82,270.06,3157.0,269.83,270.3,269.82,270.06,3157.0
2025-05-19 11:45:00,269.98,270.05,269.72,269.81,9209.0,269.98,270.05,269.72,269.81,9209.0
2025-05-19 11:50:00,269.61,270.03,269.57,269.75,2727.0,269.61,270.03,269.57,269.75,2727.0
2025-05-19 11:55:00,269.96,270.54,269.92,270.31,3406.0,269.96,270.54,269.92,270.31,3406.0
2025-05-19 12:00:00,270.53,270.66,270.53,270.65,722.0,270.53,270.66,270.53,270.65,722.0
2025-05-19 12:05:00,270.43,270.69,270.27,270.27,2900.0,270.43,270.69,270.27,270.27,2900.0
2025-05-19 12:10:00,270.27,270.49,270.27,270.47,600.0,270.27,270.49,270.27,270.47,600.0
2025-05-19 12:15:00,270.47,270.49,270.26,270.48,2293.0,270.47,270.49,270.26,270.48,2293.0
2025-05-19 12:20:00,270.5,270.67,270.43,270.51,1700.0,270.5,270.67,270.43,270.51,1700.0
2025-05-19 12:25:00,270.51,270.79,270.5,270.51,3208.0,270.51,270.79,270.5,270.51,3208.0
2025-05-19 12:30:00,270.73,270.73,270.42,270.44,1800.0,270.73,270.73,270.42,270.44,1800.0
2025-05-19 12:35:00,270.44,270.63,270.43,270.53,844.0,270.44,270.63,270.43,270.53,844.0
2025-05-19 12:40:00,270.49,270.83,270.46,270.82,3801.0,270.49,270.83,270.46,270.82,3801.0
2025-05-19 12:45:00,270.8,270.87,270.53,270.85,1929.0,270.8,270.87,270.53,270.85,1929.0
2025-05-19 12:50:00,270.71,270.88,270.52,270.88,578.0,270.71,270.88,270.52,270.88,578.0
2025-05-19 12:55:00,270.94,270.94,270.66,270.85,381.0,270.94,270.94,270.66,270.85,381.0
2025-05-19 13:00:00,270.87,271.29,270.68,271.12,2000.0,270.87,271.29,270.68,271.12,2000.0
2025-05-19 13:05:00,271.13,271.35,271.06,271.35,610.0,271.13,271.35,271.06,271.35,610.0
2025-05-19 13:10:00,271.5,271.61,271.4,271.42,2311.0,271.5,271.61,271.4,271.42,2311.0
2025-05-19 13:15:00,271.43,271.43,270.75,270.75,2842.0,271.43,271.43,270.75,270.75,2842.0
2025-05-19 13:20:00,270.69,270.93,270.61,270.67,1550.0,270.69,270.93,270.61,270.67,1550.0
2025-05-19 13:25:00,270.88,271.73,270.88,271.65,5170.0,270.88,271.73,270.88,271.65,5170.0
2025-05-19 13:30:00,271.65,271.73,271.41,271.73,1648.0,271.65,271.73,271.41,271.73,1648.0
2025-05-19 13:35:00,271.74,272.08,271.55,271.55,2106.0,271.74,272.08,271.55,271.55,2106.0
2025-05-19 13:40:00,271.41,271.41,271.19,271.37,1600.0,271.41,271.41,271.19,271.37,1600.0
2025-05-19 13:45:00,271.23,271.37,271.19,271.31,600.0,271.23,271.37,271.19,271.31,600.0
2025-05-19 13:50:00,271.34,271.34,271.03,271.23,1500.0,271.34,271.34,271.03,271.23,1500.0
2025-05-19 13:55:00,271.21,271.5,271.03,271.3,2470.0,271.21,271.5,271.03,271.3,2470.0
2025-05-19 14:00:00,271.31,271.31,271.08,271.16,1357.0,271.31,271.31,271.08,271.16,1357.0
2025-05-19 14:05:00,271.16,271.58,271.15,271.56,1400.0,271.16,271.58,271.15,271.56,1400.0
2025-05-19 14:10:00,271.56,271.56,271.22,271.22,700.0,271.56,271.56,271.22,271.22,700.0
2025-05-19 14:15:00,271.21,271.22,271.06,271.19,1300.0,271.21,271.22,271.06,271.19,1300.0
2025-05-19 14:20:00,271.19,271.61,271.18,271.35,1747.0,271.19,271.61,271.18,271.35,1747.0
2025-05-19 14:25:00,271.05,271.41,271.05,271.41,1300.0,271.05,271.41,271.05,271.41,1300.0
2025-05-19 14:30:00,271.5,271.7,271.36,271.7,1959.0,271.5,271.7,271.36,271.7,1959.0
2025-05-19 14:35:00,271.63,271.63,271.62,271.63,400.0,271.63,271.63,271.62,271.63,400.0
2025-05-19 14:40:00,271.8,271.99,271.68,271.75,3826.0,271.8,271.99,271.68,271.75,3826.0
2025-05-19 14:45:00,271.61,271.62,271.49,271.56,1619.0,271.61,271.62,271.49,271.56,1619.0
2025-05-19 14:50:00,271.56,271.57,271.52,271.53,1000.0,271.56,271.57,271.52,271.53,1000.0
2025-05-19 14:55:00,271.42,271.67,271.26,271.51,5626.0,271.42,271.67,271.26,271.51,5626.0
2025-05-19 15:00:00,271.53,271.53,270.73,270.9,4083.0,271.53,271.53,270.73,270.9,4083.0
2025-05-19 15:05:00,270.9,271.08,270.78,270.9,4565.0,270.9,271.08,270.78,270.9,4565.0
2025-05-19 15:10:00,270.78,270.86,270.52,270.75,2316.0,270.78,270.86,270.52,270.75,2316.0
2025-05-19 15:15:00,270.74,270.74,270.24,270.24,3338.0,270.74,270.74,270.24,270.24,3338.0
2025-05-19 15:20:00,270.28,270.47,270.19,270.26,4465.0,270.28,270.47,270.19,270.26,4465.0
2025-05-19 15:25:00,270.13,270.39,270.02,270.33,6408.0,270.13,270.39,270.02,270.33,6408.0
2025-05-19 15:30:00,270.4,270.58,270.14,270.44,6145.0,270.4,270.58,270.14,270.44,6145.0
2025-05-19 15:35:00,270.26,270.65,270.25,270.31,14766.0,270.26,270.65,270.25,270.31,14766.0
2025-05-19 15:40:00,270.44,270.47,269.89,269.96,10315.0,270.44,270.47,269.89,269.96,10315.0
2025-05-19 15:45:00,269.96,270.42,269.75,269.75,26624.0,269.96,270.42,269.75,269.75,26624.0
2025-05-19 15:50:00,269.8,270.51,269.7,270.26,30574.0,269.8,270.51,269.7,270.26,30574.0
2025-05-19 15:55:00,270.13,270.49,269.75,270.13,76862.0,270.13,270.49,269.75,270.13,76862.0
2025-05-20 09:30:00,271.0,271.1,269.56,269.56,9202.0,271.0,271.1,269.56,269.56,9202.0
2025-05-20 09:35:00,269.93,270.54,269.34,270.09,6812.0,269.93,270.54,269.34,270.09,6812.0
2025-05-20 09:40:00,269.96,269.96,269.28,269.91,1300.0,269.96,269.96,269.28,269.91,1300.0
2025-05-20 09:45:00,269.79,269.79,268.9,268.91,6950.0,269.79,269.79,268.9,268.91,6950.0
2025-05-20 09:50:00,268.85,269.27,268.65,268.84,2209.0,268.85,269.27,268.65,268.84,2209.0
2025-05-20 09:55:00,268.87,270.02,268.62,269.59,6025.0,268.87,270.02,268.62,269.59,6025.0
2025-05-20 10:00:00,269.63,270.21,269.46,269.97,4589.0,269.63,270.21,269.46,269.97,4589.0
2025-05-20 10:05:00,269.97,270.75,269.96,270.72,6002.0,269.97,270.75,269.96,270.72,6002.0
2025-05-20 10:10:00,270.78,271.33,270.72,271.33,868.0,270.78,271.33,270.72,271.33,868.0
2025-05-20 10:15:00,271.05,271.1,270.55,270.94,4009.0,271.05,271.1,270.55,270.94,4009.0
2025-05-20 10:20:00,271.09,271.56,270.93,271.28,1500.0,271.09,271.56,270.93,271.28,1500.0
2025-05-20 10:25:00,270.97,271.35,270.97,271.28,1900.0,270.97,271.35,270.97,271.28,1900.0
2025-05-20 10:30:00,271.24,271.54,271.23,271.38,4129.0,271.24,271.54,271.23,271.38,4129.0
2025-05-20 10:35:00,271.37,271.75,271.21,271.74,5890.0,271.37,271.75,271.21,271.74,5890.0
2025-05-20 10:40:00,271.45,271.45,271.27,271.42,1205.0,271.45,271.45,271.27,271.42,1205.0
2025-05-20 10:45:00,271.41,271.41,271.4,271.41,200.0,271.41,271.41,271.4,271.41,200.0
2025-05-20 10:50:00,271.26,271.27,270.88,270.88,684.0,271.26,271.27,270.88,270.88,684.0
2025-05-20 10:55:00,270.86,270.86,270.15,270.16,400.0,270.86,270.86,270.15,270.16,400.0
2025-05-20 11:00:00,270.1,270.1,270.02,270.02,340.0,270.1,270.1,270.02,270.02,340.0
2025-05-20 11:05:00,269.76,270.25,269.76,270.02,3169.0,269.76,270.25,269.76,270.02,3169.0
2025-05-20 11:10:00,270.0,270.15,270.0,270.04,1092.0,270.0,270.15,270.0,270.04,1092.0
2025-05-20 11:15:00,270.22,270.71,270.17,270.47,3363.0,270.22,270.71,270.17,270.47,3363.0
2025-05-20 11:20:00,270.7,271.13,270.65,270.86,2647.0,270.7,271.13,270.65,270.86,2647.0
2025-05-20 11:25:00,270.84,270.88,270.68,270.77,2498.0,270.84,270.88,270.68,270.77,2498.0
2025-05-20 11:30:00,270.52,270.8,270.34,270.47,2675.0,270.52,270.8,270.34,270.47,2675.0
2025-05-20 11:35:00,270.47,270.57,270.46,270.57,500.0,270.47,270.57,270.46,270.57,500.0
2025-05-20 11:40:00,270.44,270.44,269.97,270.19,1974.0,270.44,270.44,269.97,270.19,1974.0
2025-05-20 11:45:00,270.19,270.19,269.99,270.16,1800.0,270.19,270.19,269.99,270.16,1800.0
2025-05-20 11:50:00,270.23,270.26,269.87,270.1,3780.0,270.23,270.26,269.87,270.1,3780.0
2025-05-20 11:55:00,270.1,270.35,270.08,270.19,3047.0,270.1,270.35,270.08,270.19,3047.0
2025-05-20 12:00:00,270.19,270.34,269.95,270.13,3135.0,270.19,270.34,269.95,270.13,3135.0
2025-05-20 12:05:00,270.13,270.26,270.04,270.13,5489.0,270.13,270.26,270.04,270.13,5489.0
2025-05-20 12:10:00,270.22,270.22,269.45,269.76,4223.0,270.22,270.22,269.45,269.76,4223.0
2025-05-20 12:15:00,269.59,269.67,269.58,269.67,1899.0,269.59,269.67,269.58,269.67,1899.0
2025-05-20 12:20:00,269.92,270.02,269.57,269.57,3598.0,269.92,270.02,269.57,269.57,3598.0
2025-05-20 12:25:00,269.48,269.49,269.26,269.31,636.0,269.48,269.49,269.26,269.31,636.0
2025-05-20 12:30:00,269.17,269.29,268.92,269.18,1797.0,269.17,269.29,268.92,269.18,1797.0
2025-05-20 12:35:00,269.41,269.88,269.19,269.88,2320.0,269.41,269.88,269.19,269.88,2320.0
2025-05-20 12:40:00,269.84,269.84,269.55,269.77,1200.0,269.84,269.84,269.55,269.77,1200.0
2025-05-20 12:45:00,269.96,270.09,269.96,270.09,665.0,269.96,270.09,269.96,270.09,665.0
2025-05-20 12:50:00,270.02,270.17,269.59,269.59,2614.0,270.02,270.17,269.59,269.59,2614.0
2025-05-20 12:55:00,269.65,269.65,268.97,269.17,15567.0,269.65,269.65,268.97,269.17,15567.0
2025-05-20 13:00:00,269.17,269.52,268.87,268.88,3532.0,269.17,269.52,268.87,268.88,3532.0
2025-05-20 13:05:00,268.88,268.88,268.13,268.22,2657.0,268.88,268.88,268.13,268.22,2657.0
2025-05-20 13:10:00,268.18,268.69,268.17,268.44,4319.0,268.18,268.69,268.17,268.44,4319.0
2025-05-20 13:15:00,268.39,268.74,268.33,268.52,2976.0,268.39,268.74,268.33,268.52,2976.0
2025-05-20 13:20:00,268.52,268.7,268.48,268.53,600.0,268.52,268.7,268.48,268.53,600.0
2025-05-20 13:25:00,268.54,268.92,267.97,267.97,5941.0,268.54,268.92,267.97,267.97,5941.0
2025-05-20 13:30:00,267.97,267.97,267.17,267.18,1363.0,267.97,267.97,267.17,267.18,1363.0
2025-05-20 13:35:00,267.18,267.41,266.67,267.03,16881.0,267.18,267.41,266.67,267.03,16881.0
2025-05-20 13:40:00,266.88,267.28,266.85,267.15,2527.0,266.88,267.28,266.85,267.15,2527.0
2025-05-20 13:45:00,267.33,267.87,267.3,267.8,4767.0,267.33,267.87,267.3,267.8,4767.0
2025-05-20 13:50:00,267.62,267.75,267.47,267.65,1700.0,267.62,267.75,267.47,267.65,1700.0
2025-05-20 13:55:00,267.67,268.12,267.66,267.94,3332.0,267.67,268.12,267.66,267.94,3332.0
2025-05-20 14:00:00,267.93,268.06,267.82,267.94,1100.0,267.93,268.06,267.82,267.94,1100.0
2025-05-20 14:05:00,267.94,268.73,267.77,268.11,10583.0,267.94,268.73,267.77,268.11,10583.0
2025-05-20 14:10:00,268.06,268.41,268.06,268.32,3682.0,268.06,268.41,268.06,268.32,3682.0
2025-05-20 14:15:00,268.34,268.34,267.74,267.75,7320.0,268.34,268.34,267.74,267.75,7320.0
2025-05-20 14:20:00,267.75,267.75,266.94,267.23,3000.0,267.75,267.75,266.94,267.23,3000.0
2025-05-20 14:25:00,267.2,267.33,266.93,266.97,1310.0,267.2,267.33,266.93,266.97,1310.0
2025-05-20 14:30:00,266.96,267.09,266.95,267.05,1100.0,266.96,267.09,266.95,267.05,1100.0
2025-05-20 14:35:00,267.06,267.68,267.05,267.55,5935.0,267.06,267.68,267.05,267.55,5935.0
2025-05-20 14:40:00,267.55,267.58,267.33,267.35,7305.0,267.55,267.58,267.33,267.35,7305.0
2025-05-20 14:45:00,267.33,267.84,267.33,267.61,8773.0,267.33,267.84,267.33,267.61,8773.0
2025-05-20 14:50:00,267.94,268.17,267.8,268.17,7228.0,267.94,268.17,267.8,268.17,7228.0
2025-05-20 14:55:00,268.24,268.4,267.62,267.76,5239.0,268.24,268.4,267.62,267.76,5239.0
2025-05-20 15:00:00,267.62,267.62,266.64,266.73,5798.0,267.62,267.62,266.64,266.73,5798.0
2025-05-20 15:05:00,266.73,266.96,266.28,266.5,4255.0,266.73,266.96,266.28,266.5,4255.0
2025-05-20 15:10:00,266.27,266.69,266.26,266.46,4859.0,266.27,266.69,266.26,266.46,4859.0
2025-05-20 15:15:00,266.46,266.72,265.89,266.52,15025.0,266.46,266.72,265.89,266.52,15025.0
2025-05-20 15:20:00,266.51,267.43,266.51,267.17,9652.0,266.51,267.43,266.51,267.17,9652.0
2025-05-20 15:25:00,267.08,267.39,266.76,266.76,4517.0,267.08,267.39,266.76,266.76,4517.0
2025-05-20 15:30:00,266.79,267.19,266.78,267.1,6949.0,266.79,267.19,266.78,267.1,6949.0
2025-05-20 15:35:00,267.06,267.28,266.75,266.85,5681.0,267.06,267.28,266.75,266.85,5681.0
2025-05-20 15:40:00,266.76,267.09,266.73,266.93,9457.0,266.76,267.09,266.73,266.93,9457.0
2025-05-20 15:45:00,267.05,267.42,266.89,266.95,12352.0,267.05,267.42,266.89,266.95,12352.0
2025-05-20 15:50:00,267.08,267.88,267.08,267.71,30676.0,267.08,267.88,267.08,267.71,30676.0
2025-05-20 15:55:00,267.55,268.15,267.46,267.99,70286.0,267.55,268.15,267.46,267.99,70286.0
2025-05-21 09:30:00,265.65,266.7,261.82,263.84,19406.0,265.65,266.7,261.82,263.84,19406.0
2025-05-21 09:35:00,263.32,263.32,261.37,262.56,5983.0,263.32,263.32,261.37,262.56,5983.0
2025-05-21 09:40:00,262.56,262.57,261.96,262.34,2313.0,262.56,262.57,261.96,262.34,2313.0
2025-05-21 09:45:00,261.83,263.84,261.8,263.69,6475.0,261.83,263.84,261.8,263.69,6475.0
2025-05-21 09:50:00,263.95,264.54,263.9,263.95,6208.0,263.95,264.54,263.9,263.95,6208.0
2025-05-21 09:55:00,263.8,263.99,262.9,263.13,1758.0,263.8,263.99,262.9,263.13,1758.0
2025-05-21 10:00:00,263.31,264.06,262.94,264.01,3651.0,263.31,264.06,262.94,264.01,3651.0
2025-05-21 10:05:00,264.37,264.37,263.94,264.28,622.0,264.37,264.37,263.94,264.28,622.0
2025-05-21 10:10:00,263.88,263.88,263.11,263.34,1022.0,263.88,263.88,263.11,263.34,1022.0
2025-05-21 10:15:00,263.69,263.69,263.35,263.35,1215.0,263.69,263.69,263.35,263.35,1215.0
2025-05-21 10:20:00,263.74,263.88,263.54,263.88,1200.0,263.74,263.88,263.54,263.88,1200.0
2025-05-21 10:25:00,263.94,264.01,263.41,263.73,2050.0,263.94,264.01,263.41,263.73,2050.0
2025-05-21 10:30:00,263.43,263.63,263.12,263.21,1698.0,263.43,263.63,263.12,263.21,1698.0
2025-05-21 10:35:00,263.19,263.73,262.96,263.73,1703.0,263.19,263.73,262.96,263.73,1703.0
2025-05-21 10:40:00,263.64,264.38,263.64,264.21,1488.0,263.64,264.38,263.64,264.21,1488.0
2025-05-21 10:45:00,263.9,264.83,263.89,264.69,2420.0,263.9,264.83,263.89,264.69,2420.0
2025-05-21 10:50:00,264.67,264.67,263.95,264.13,1328.0,264.67,264.67,263.95,264.13,1328.0
2025-05-21 10:55:00,264.14,265.01,264.09,265.0,3120.0,264.14,265.01,264.09,265.0,3120.0
2025-05-21 11:00:00,264.79,264.98,264.64,264.78,1500.0,264.79,264.98,264.64,264.78,1500.0
2025-05-21 11:05:00,264.98,265.49,264.98,265.4,2961.0,264.98,265.49,264.98,265.4,2961.0
2025-05-21 11:10:00,265.21,265.21,264.78,264.82,1669.0,265.21,265.21,264.78,264.82,1669.0
2025-05-21 11:15:00,264.82,264.83,263.8,263.8,5216.0,264.82,264.83,263.8,263.8,5216.0
2025-05-21 11:20:00,263.32,263.63,262.63,262.9,8458.0,263.32,263.63,262.63,262.9,8458.0
2025-05-21 11:25:00,262.91,263.49,262.69,262.69,12462.0,262.91,263.49,262.69,262.69,12462.0
2025-05-21 11:30:00,262.9,263.76,262.89,263.76,13301.0,262.9,263.76,262.89,263.76,13301.0
2025-05-21 11:35:00,263.4,263.75,263.03,263.41,2001.0,263.4,263.75,263.03,263.41,2001.0
2025-05-21 11:40:00,263.66,263.66,263.16,263.16,3032.0,263.66,263.66,263.16,263.16,3032.0
2025-05-21 11:45:00,263.32,263.35,263.04,263.15,1429.0,263.32,263.35,263.04,263.15,1429.0
2025-05-21 11:50:00,263.06,263.19,262.92,263.19,5689.0,263.06,263.19,262.92,263.19,5689.0
2025-05-21 11:55:00,263.17,263.44,263.16,263.42,1125.0,263.17,263.44,263.16,263.42,1125.0
2025-05-21 12:00:00,263.33,263.33,262.89,262.89,1443.0,263.33,263.33,262.89,262.89,1443.0
2025-05-21 12:05:00,263.13,263.6,263.1,263.43,3102.0,263.13,263.6,263.1,263.43,3102.0
2025-05-21 12:10:00,263.23,263.4,263.23,263.32,1400.0,263.23,263.4,263.23,263.32,1400.0
2025-05-21 12:15:00,263.32,263.57,263.12,263.13,2161.0,263.32,263.57,263.12,263.13,2161.0
2025-05-21 12:20:00,263.09,263.64,263.09,263.64,3101.0,263.09,263.64,263.09,263.64,3101.0
2025-05-21 12:25:00,263.45,263.89,263.45,263.85,1317.0,263.45,263.89,263.45,263.85,1317.0
2025-05-21 12:30:00,263.93,264.14,263.86,264.11,1789.0,263.93,264.14,263.86,264.11,1789.0
2025-05-21 12:35:00,264.09,264.09,263.76,263.76,569.0,264.09,264.09,263.76,263.76,569.0
2025-05-21 12:40:00,263.72,263.72,263.71,263.72,200.0,263.72,263.72,263.71,263.72,200.0
2025-05-21 12:45:00,263.75,263.94,263.74,263.78,3417.0,263.75,263.94,263.74,263.78,3417.0
2025-05-21 12:50:00,263.78,263.96,263.76,263.85,3205.0,263.78,263.96,263.76,263.85,3205.0
2025-05-21 12:55:00,263.66,263.66,263.27,263.36,1991.0,263.66,263.66,263.27,263.36,1991.0
2025-05-21 13:00:00,263.36,263.38,262.85,263.06,1141.0,263.36,263.38,262.85,263.06,1141.0
2025-05-21 13:05:00,262.85,262.85,262.37,262.37,310.0,262.85,262.85,262.37,262.37,310.0
2025-05-21 13:10:00,262.23,262.23,261.91,261.96,900.0,262.23,262.23,261.91,261.96,900.0
2025-05-21 13:15:00,261.81,261.81,260.93,261.12,2935.0,261.81,261.81,260.93,261.12,2935.0
2025-05-21 13:20:00,260.88,260.96,259.94,259.94,2430.0,260.88,260.96,259.94,259.94,2430.0
2025-05-21 13:25:00,259.96,260.21,259.7,259.7,7815.0,259.96,260.21,259.7,259.7,7815.0
2025-05-21 13:30:00,259.63,260.94,259.62,260.69,7517.0,259.63,260.94,259.62,260.69,7517.0
2025-05-21 13:35:00,260.88,261.59,260.82,261.42,2484.0,260.88,261.59,260.82,261.42,2484.0
2025-05-21 13:40:00,261.4,261.4,260.78,260.79,1525.0,261.4,261.4,260.78,260.79,1525.0
2025-05-21 13:45:00,260.77,260.85,260.45,260.45,1400.0,260.77,260.85,260.45,260.45,1400.0
2025-05-21 13:50:00,260.44,260.71,260.05,260.22,3157.0,260.44,260.71,260.05,260.22,3157.0
2025-05-21 13:55:00,260.05,260.05,259.96,259.96,638.0,260.05,260.05,259.96,259.96,638.0
2025-05-21 14:00:00,260.0,260.13,259.61,259.83,1581.0,260.0,260.13,259.61,259.83,1581.0
2025-05-21 14:05:00,259.85,260.6,259.81,260.59,4715.0,259.85,260.6,259.81,260.59,4715.0
2025-05-21 14:10:00,260.37,260.37,260.02,260.04,1803.0,260.37,260.37,260.02,260.04,1803.0
2025-05-21 14:15:00,260.05,260.46,260.05,260.1,1864.0,260.05,260.46,260.05,260.1,1864.0
2025-05-21 14:20:00,260.06,260.06,259.7,259.96,2159.0,260.06,260.06,259.7,259.96,2159.0
2025-05-21 14:25:00,259.8,260.43,259.68,260.05,5203.0,259.8,260.43,259.68,260.05,5203.0
2025-05-21 14:30:00,260.26,260.57,260.26,260.57,1501.0,260.26,260.57,260.26,260.57,1501.0
2025-05-21 14:35:00,260.57,260.66,260.4,260.4,4023.0,260.57,260.66,260.4,260.4,4023.0
2025-05-21 14:40:00,260.38,260.52,259.97,259.97,4361.0,260.38,260.52,259.97,259.97,4361.0
2025-05-21 14:45:00,260.09,260.47,259.68,259.68,7539.0,260.09,260.47,259.68,259.68,7539.0
2025-05-21 14:50:00,259.73,259.81,259.45,259.45,1855.0,259.73,259.81,259.45,259.45,1855.0
2025-05-21 14:55:00,259.1,259.56,259.09,259.19,6561.0,259.1,259.56,259.09,259.19,6561.0
2025-05-21 15:00:00,259.28,259.83,259.24,259.78,9194.0,259.28,259.83,259.24,259.78,9194.0
2025-05-21 15:05:00,259.73,260.0,259.45,259.83,10523.0,259.73,260.0,259.45,259.83,10523.0
2025-05-21 15:10:00,259.88,259.96,259.41,259.77,11905.0,259.88,259.96,259.41,259.77,11905.0
2025-05-21 15:15:00,259.68,259.79,259.45,259.69,4239.0,259.68,259.79,259.45,259.69,4239.0
2025-05-21 15:20:00,259.67,259.78,259.33,259.33,3546.0,259.67,259.78,259.33,259.33,3546.0
2025-05-21 15:25:00,259.35,259.5,258.89,258.97,8177.0,259.35,259.5,258.89,258.97,8177.0
2025-05-21 15:30:00,259.09,259.4,258.89,259.32,33821.0,259.09,259.4,258.89,259.32,33821.0
2025-05-21 15:35:00,259.32,259.61,258.93,259.19,8512.0,259.32,259.61,258.93,259.19,8512.0
2025-05-21 15:40:00,259.19,259.51,258.92,259.35,22716.0,259.19,259.51,258.92,259.35,22716.0
2025-05-21 15:45:00,259.29,259.34,258.72,258.78,16239.0,259.29,259.34,258.72,258.78,16239.0
2025-05-21 15:50:00,258.79,259.12,258.44,258.45,28263.0,258.79,259.12,258.44,258.45,28263.0
2025-05-21 15:55:00,258.4,258.5,257.86,258.23,68750.0,258.4,258.5,257.86,258.23,68750.0
2025-05-22 09:30:00,258.3,259.12,258.3,259.12,14159.0,258.3,259.12,258.3,259.12,14159.0
2025-05-22 09:35:00,259.12,259.12,258.07,258.07,11204.0,259.12,259.12,258.07,258.07,11204.0
2025-05-22 09:40:00,258.15,259.04,258.14,258.59,2300.0,258.15,259.04,258.14,258.59,2300.0
2025-05-22 09:45:00,259.0,259.0,258.05,258.1,2160.0,259.0,259.0,258.05,258.1,2160.0
2025-05-22 09:50:00,257.74,259.0,257.73,259.0,1500.0,257.74,259.0,257.73,259.0,1500.0
2025-05-22 09:55:00,258.67,259.09,258.5,259.0,2620.0,258.67,259.09,258.5,259.0,2620.0
2025-05-22 10:00:00,259.0,259.29,258.91,259.12,9411.0,259.0,259.29,258.91,259.12,9411.0
2025-05-22 10:05:00,259.12,259.58,259.05,259.58,4604.0,259.12,259.58,259.05,259.58,4604.0
2025-05-22 10:10:00,259.56,259.57,257.78,257.79,1611.0,259.56,259.57,257.78,257.79,1611.0
2025-05-22 10:15:00,257.94,257.94,257.93,257.94,100.0,257.94,257.94,257.93,257.94,100.0
2025-05-22 10:20:00,257.56,257.56,257.2,257.22,568.0,257.56,257.56,257.2,257.22,568.0
2025-05-22 10:25:00,257.25,257.84,257.24,257.72,1594.0,257.25,257.84,257.24,257.72,1594.0
2025-05-22 10:30:00,257.93,258.13,257.49,257.5,2018.0,257.93,258.13,257.49,257.5,2018.0
2025-05-22 10:35:00,257.84,258.68,257.55,258.68,4420.0,257.84,258.68,257.55,258.68,4420.0
2025-05-22 10:40:00,258.68,258.91,258.3,258.37,1598.0,258.68,258.91,258.3,258.37,1598.0
2025-05-22 10:45:00,258.58,258.64,258.16,258.57,1828.0,258.58,258.64,258.16,258.57,1828.0
2025-05-22 10:50:00,258.66,258.92,258.66,258.68,3516.0,258.66,258.92,258.66,258.68,3516.0
2025-05-22 10:55:00,258.62,258.94,258.29,258.9,1836.0,258.62,258.94,258.29,258.9,1836.0
2025-05-22 11:00:00,258.98,259.44,258.9,259.36,7746.0,258.98,259.44,258.9,259.36,7746.0
2025-05-22 11:05:00,259.52,260.08,259.48,259.95,3600.0,259.52,260.08,259.48,259.95,3600.0
2025-05-22 11:10:00,259.77,259.89,259.27,259.35,3150.0,259.77,259.89,259.27,259.35,3150.0
2025-05-22 11:15:00,258.93,259.17,258.66,258.96,1157.0,258.93,259.17,258.66,258.96,1157.0
2025-05-22 11:20:00,259.18,259.35,259.09,259.16,2531.0,259.18,259.35,259.09,259.16,2531.0
2025-05-22 11:25:00,259.08,259.15,259.08,259.15,661.0,259.08,259.15,259.08,259.15,661.0
2025-05-22 11:30:00,259.15,259.73,259.14,259.21,4486.0,259.15,259.73,259.14,259.21,4486.0
2025-05-22 11:35:00,259.6,259.94,259.45,259.94,8678.0,259.6,259.94,259.45,259.94,8678.0
2025-05-22 11:40:00,259.69,259.69,259.65,259.65,400.0,259.69,259.69,259.65,259.65,400.0
2025-05-22 11:45:00,259.58,259.64,259.15,259.15,1200.0,259.58,259.64,259.15,259.15,1200.0
2025-05-22 11:50:00,259.27,259.27,258.79,258.9,600.0,259.27,259.27,258.79,258.9,600.0
2025-05-22 11:55:00,259.01,259.5,259.01,259.5,2300.0,259.01,259.5,259.01,259.5,2300.0
2025-05-22 12:00:00,259.5,259.51,259.03,259.41,4961.0,259.5,259.51,259.03,259.41,4961.0
2025-05-22 12:05:00,259.45,259.52,259.15,259.15,903.0,259.45,259.52,259.15,259.15,903.0
2025-05-22 12:10:00,259.26,259.26,259.25,259.25,200.0,259.26,259.26,259.25,259.25,200.0
2025-05-22 12:15:00,259.25,259.53,259.24,259.36,901.0,259.25,259.53,259.24,259.36,901.0
2025-05-22 12:20:00,259.32,259.33,259.32,259.32,481.0,259.32,259.33,259.32,259.32,481.0
2025-05-22 12:25:00,259.12,259.12,258.74,258.95,1100.0,259.12,259.12,258.74,258.95,1100.0
2025-05-22 12:30:00,258.75,258.76,258.4,258.4,1400.0,258.75,258.76,258.4,258.4,1400.0
2025-05-22 12:35:00,258.63,258.69,258.41,258.62,1466.0,258.63,258.69,258.41,258.62,1466.0
2025-05-22 12:40:00,258.6,258.86,258.59,258.71,953.0,258.6,258.86,258.59,258.71,953.0
2025-05-22 12:45:00,258.73,258.83,258.72,258.83,500.0,258.73,258.83,258.72,258.83,500.0
2025-05-22 12:50:00,258.52,258.65,258.36,258.55,2060.0,258.52,258.65,258.36,258.55,2060.0
2025-05-22 12:55:00,258.47,258.63,258.36,258.36,900.0,258.47,258.63,258.36,258.36,900.0
2025-05-22 13:00:00,258.48,258.48,258.12,258.25,1545.0,258.48,258.48,258.12,258.25,1545.0
2025-05-22 13:05:00,258.26,258.29,257.92,257.95,1300.0,258.26,258.29,257.92,257.95,1300.0
2025-05-22 13:10:00,257.99,258.53,257.99,258.45,1750.0,257.99,258.53,257.99,258.45,1750.0
2025-05-22 13:15:00,258.43,258.78,258.43,258.78,1625.0,258.43,258.78,258.43,258.78,1625.0
2025-05-22 13:20:00,258.82,259.07,258.77,259.02,2362.0,258.82,259.07,258.77,259.02,2362.0
2025-05-22 13:25:00,258.91,258.94,258.79,258.94,764.0,258.91,258.94,258.79,258.94,764.0
2025-05-22 13:30:00,258.97,258.97,258.63,258.71,626.0,258.97,258.97,258.63,258.71,626.0
2025-05-22 13:35:00,258.74,259.01,258.73,258.86,1100.0,258.74,259.01,258.73,258.86,1100.0
2025-05-22 13:40:00,258.97,259.19,258.92,259.19,2306.0,258.97,259.19,258.92,259.19,2306.0
2025-05-22 13:45:00,259.16,259.54,259.14,259.19,6400.0,259.16,259.54,259.14,259.19,6400.0
2025-05-22 13:50:00,259.26,259.44,259.18,259.29,1134.0,259.26,259.44,259.18,259.29,1134.0
2025-05-22 13:55:00,259.45,259.81,259.45,259.67,2101.0,259.45,259.81,259.45,259.67,2101.0
2025-05-22 14:00:00,259.94,259.98,259.65,259.7,3255.0,259.94,259.98,259.65,259.7,3255.0
2025-05-22 14:05:00,259.52,259.71,259.52,259.71,700.0,259.52,259.71,259.52,259.71,700.0
2025-05-22 14:10:00,259.73,260.2,259.6,260.2,3304.0,259.73,260.2,259.6,260.2,3304.0
2025-05-22 14:15:00,260.11,260.69,260.11,260.69,1104.0,260.11,260.69,260.11,260.69,1104.0
2025-05-22 14:20:00,260.77,260.77,260.15,260.44,3610.0,260.77,260.77,260.15,260.44,3610.0
2025-05-22 14:25:00,260.27,260.27,260.01,260.07,1400.0,260.27,260.27,260.01,260.07,1400.0
2025-05-22 14:30:00,259.92,260.23,259.92,260.0,1329.0,259.92,260.23,259.92,260.0,1329.0
2025-05-22 14:35:00,260.17,260.26,259.53,259.54,4092.0,260.17,260.26,259.53,259.54,4092.0
2025-05-22 14:40:00,259.54,259.7,259.34,259.56,1100.0,259.54,259.7,259.34,259.56,1100.0
2025-05-22 14:45:00,259.63,259.93,259.62,259.85,1700.0,259.63,259.93,259.62,259.85,1700.0
2025-05-22 14:50:00,259.95,260.2,259.85,259.85,10236.0,259.95,260.2,259.85,259.85,10236.0
2025-05-22 14:55:00,260.02,260.18,259.87,260.02,6050.0,260.02,260.18,259.87,260.02,6050.0
2025-05-22 15:00:00,260.03,260.31,259.97,259.97,5778.0,260.03,260.31,259.97,259.97,5778.0
2025-05-22 15:05:00,260.01,260.03,259.85,259.94,2600.0,260.01,260.03,259.85,259.94,2600.0
2025-05-22 15:10:00,259.84,259.93,259.77,259.91,2518.0,259.84,259.93,259.77,259.91,2518.0
2025-05-22 15:15:00,259.87,260.49,259.77,260.32,14301.0,259.87,260.49,259.77,260.32,14301.0
2025-05-22 15:20:00,260.45,260.6,260.33,260.6,2074.0,260.45,260.6,260.33,260.6,2074.0
2025-05-22 15:25:00,260.67,260.69,260.2,260.2,4125.0,260.67,260.69,260.2,260.2,4125.0
2025-05-22 15:30:00,260.24,260.24,259.86,259.9,1800.0,260.24,260.24,259.86,259.9,1800.0
2025-05-22 15:35:00,259.76,260.06,259.68,259.78,8302.0,259.76,260.06,259.68,259.78,8302.0
2025-05-22 15:40:00,259.78,260.19,259.59,259.59,6343.0,259.78,260.19,259.59,259.59,6343.0
2025-05-22 15:45:00,259.59,259.59,258.66,259.06,26691.0,259.59,259.59,258.66,259.06,26691.0
2025-05-22 15:50:00,258.99,259.66,258.9,259.42,22088.0,258.99,259.66,258.9,259.42,22088.0
2025-05-22 15:55:00,259.42,259.47,258.69,259.1,74286.0,259.42,259.47,258.69,259.1,74286.0
2025-05-23 09:30:00,244.14,244.14,239.94,243.01,35422.0,244.14,244.14,239.94,243.01,35422.0
2025-05-23 09:35:00,242.3,242.69,238.64,239.81,46220.0,242.3,242.69,238.64,239.81,46220.0
2025-05-23 09:40:00,239.44,239.46,236.62,237.93,24780.0,239.44,239.46,236.62,237.93,24780.0
2025-05-23 09:45:00,237.94,238.24,236.5,236.7,18086.0,237.94,238.24,236.5,236.7,18086.0
2025-05-23 09:50:00,236.42,237.14,234.55,236.53,43067.0,236.42,237.14,234.55,236.53,43067.0
2025-05-23 09:55:00,236.7,237.51,236.52,237.43,12954.0,236.7,237.51,236.52,237.43,12954.0
2025-05-23 10:00:00,237.24,238.46,236.75,237.03,10486.0,237.24,238.46,236.75,237.03,10486.0
2025-05-23 10:05:00,237.05,237.05,235.39,235.39,20746.0,237.05,237.05,235.39,235.39,20746.0
2025-05-23 10:10:00,235.34,236.19,235.05,236.03,18990.0,235.34,236.19,235.05,236.03,18990.0
2025-05-23 10:15:00,236.17,236.2,235.02,235.65,9401.0,236.17,236.2,235.02,235.65,9401.0
2025-05-23 10:20:00,235.65,237.93,235.61,237.41,13571.0,235.65,237.93,235.61,237.41,13571.0
2025-05-23 10:25:00,237.22,237.93,237.13,237.69,7843.0,237.22,237.93,237.13,237.69,7843.0
2025-05-23 10:30:00,237.67,239.24,237.26,239.24,6746.0,237.67,239.24,237.26,239.24,6746.0
2025-05-23 10:35:00,239.06,239.34,238.17,238.39,8226.0,239.06,239.34,238.17,238.39,8226.0
2025-05-23 10:40:00,238.3,238.37,237.59,238.01,9968.0,238.3,238.37,237.59,238.01,9968.0
2025-05-23 10:45:00,238.14,238.41,237.8,238.22,18133.0,238.14,238.41,237.8,238.22,18133.0
2025-05-23 10:50:00,238.1,238.12,236.0,236.0,17684.0,238.1,238.12,236.0,236.0,17684.0
2025-05-23 10:55:00,236.25,236.31,233.93,234.33,11033.0,236.25,236.31,233.93,234.33,11033.0
2025-05-23 11:00:00,234.46,235.57,233.76,235.45,31582.0,234.46,235.57,233.76,235.45,31582.0
2025-05-23 11:05:00,235.44,235.97,234.36,235.71,13318.0,235.44,235.97,234.36,235.71,13318.0
2025-05-23 11:10:00,235.71,235.8,234.67,235.25,9805.0,235.71,235.8,234.67,235.25,9805.0
2025-05-23 11:15:00,235.04,235.39,234.24,235.35,8012.0,235.04,235.39,234.24,235.35,8012.0
2025-05-23 11:20:00,235.35,235.76,235.05,235.31,6570.0,235.35,235.76,235.05,235.31,6570.0
2025-05-23 11:25:00,235.32,235.78,235.17,235.44,7230.0,235.32,235.78,235.17,235.44,7230.0
2025-05-23 11:30:00,235.22,235.56,234.95,235.11,5430.0,235.22,235.56,234.95,235.11,5430.0
2025-05-23 11:35:00,235.11,235.8,234.83,235.8,6605.0,235.11,235.8,234.83,235.8,6605.0
2025-05-23 11:40:00,235.97,236.74,235.73,235.81,8605.0,235.97,236.74,235.73,235.81,8605.0
2025-05-23 11:45:00,236.07,236.47,235.97,236.27,3364.0,236.07,236.47,235.97,236.27,3364.0
2025-05-23 11:50:00,236.25,236.27,235.33,235.57,5397.0,236.25,236.27,235.33,235.57,5397.0
2025-05-23 11:55:00,235.59,236.08,235.46,235.83,6130.0,235.59,236.08,235.46,235.83,6130.0
2025-05-23 12:00:00,235.85,236.8,235.85,236.34,6773.0,235.85,236.8,235.85,236.34,6773.0
2025-05-23 12:05:00,236.2,236.53,236.04,236.43,7135.0,236.2,236.53,236.04,236.43,7135.0
2025-05-23 12:10:00,236.66,236.67,236.1,236.25,3174.0,236.66,236.67,236.1,236.25,3174.0
2025-05-23 12:15:00,236.13,236.45,235.71,235.86,3625.0,236.13,236.45,235.71,235.86,3625.0
2025-05-23 12:20:00,235.86,236.68,235.85,236.24,5933.0,235.86,236.68,235.85,236.24,5933.0
2025-05-23 12:25:00,236.24,236.78,236.24,236.66,3042.0,236.24,236.78,236.24,236.66,3042.0
2025-05-23 12:30:00,236.43,236.66,236.24,236.56,2597.0,236.43,236.66,236.24,236.56,2597.0
2025-05-23 12:35:00,236.88,237.35,236.85,237.23,2500.0,236.88,237.35,236.85,237.23,2500.0
2025-05-23 12:40:00,237.24,237.7,237.04,237.49,4323.0,237.24,237.7,237.04,237.49,4323.0
2025-05-23 12:45:00,237.52,238.09,237.49,237.74,10217.0,237.52,238.09,237.49,237.74,10217.0
2025-05-23 12:50:00,237.75,237.9,237.58,237.75,4473.0,237.75,237.9,237.58,237.75,4473.0
2025-05-23 12:55:00,237.6,237.73,236.66,236.73,7343.0,237.6,237.73,236.66,236.73,7343.0
2025-05-23 13:00:00,236.94,237.51,236.79,237.32,5356.0,236.94,237.51,236.79,237.32,5356.0
2025-05-23 13:05:00,237.12,237.64,237.07,237.57,4308.0,237.12,237.64,237.07,237.57,4308.0
2025-05-23 13:10:00,237.82,238.14,237.62,238.14,4441.0,237.82,238.14,237.62,238.14,4441.0
2025-05-23 13:15:00,238.06,238.22,237.91,238.21,6540.0,238.06,238.22,237.91,238.21,6540.0
2025-05-23 13:20:00,238.21,238.38,238.01,238.11,14388.0,238.21,238.38,238.01,238.11,14388.0
2025-05-23 13:25:00,238.11,238.25,237.82,237.89,7641.0,238.11,238.25,237.82,237.89,7641.0
2025-05-23 13:30:00,237.87,238.13,237.62,237.66,13811.0,237.87,238.13,237.62,237.66,13811.0
2025-05-23 13:35:00,237.62,237.75,236.7,236.7,8460.0,237.62,237.75,236.7,236.7,8460.0
2025-05-23 13:40:00,236.52,236.95,236.2,236.24,7547.0,236.52,236.95,236.2,236.24,7547.0
2025-05-23 13:45:00,236.11,236.11,235.25,235.25,1060.0,236.11,236.11,235.25,235.25,1060.0
2025-05-23 13:50:00,235.35,235.81,235.35,235.61,4240.0,235.35,235.81,235.35,235.61,4240.0
2025-05-23 13:55:00,235.61,235.72,234.98,235.05,5589.0,235.61,235.72,234.98,235.05,5589.0
2025-05-23 14:00:00,235.15,235.37,234.86,235.14,4777.0,235.15,235.37,234.86,235.14,4777.0
2025-05-23 14:05:00,235.37,235.65,234.95,235.13,6169.0,235.37,235.65,234.95,235.13,6169.0
2025-05-23 14:10:00,235.15,235.96,235.06,235.93,4789.0,235.15,235.96,235.06,235.93,4789.0
2025-05-23 14:15:00,235.98,236.48,235.88,235.88,5117.0,235.98,236.48,235.88,235.88,5117.0
2025-05-23 14:20:00,235.63,235.81,234.82,235.23,5940.0,235.63,235.81,234.82,235.23,5940.0
2025-05-23 14:25:00,235.09,235.57,235.07,235.07,3553.0,235.09,235.57,235.07,235.07,3553.0
2025-05-23 14:30:00,235.32,235.55,235.32,235.4,2106.0,235.32,235.55,235.32,235.4,2106.0
2025-05-23 14:35:00,235.46,235.93,235.26,235.26,7984.0,235.46,235.93,235.26,235.26,7984.0
2025-05-23 14:40:00,235.36,235.69,235.32,235.69,3119.0,235.36,235.69,235.32,235.69,3119.0
2025-05-23 14:45:00,235.68,235.82,235.45,235.72,4169.0,235.68,235.82,235.45,235.72,4169.0
2025-05-23 14:50:00,235.72,235.96,235.42,235.96,6244.0,235.72,235.96,235.42,235.96,6244.0
2025-05-23 14:55:00,235.89,236.26,235.88,236.23,8899.0,235.89,236.26,235.88,236.23,8899.0
2025-05-23 15:00:00,236.15,236.49,236.11,236.17,9391.0,236.15,236.49,236.11,236.17,9391.0
2025-05-23 15:05:00,236.25,236.28,235.86,236.06,6630.0,236.25,236.28,235.86,236.06,6630.0
2025-05-23 15:10:00,235.95,236.34,235.89,236.27,7677.0,235.95,236.34,235.89,236.27,7677.0
2025-05-23 15:15:00,236.29,236.63,236.14,236.39,16978.0,236.29,236.63,236.14,236.39,16978.0
2025-05-23 15:20:00,236.39,236.73,236.28,236.61,12617.0,236.39,236.73,236.28,236.61,12617.0
2025-05-23 15:25:00,236.59,236.71,236.02,236.04,9297.0,236.59,236.71,236.02,236.04,9297.0
2025-05-23 15:30:00,236.04,236.13,235.88,236.09,7479.0,236.04,236.13,235.88,236.09,7479.0
2025-05-23 15:35:00,236.22,236.54,236.12,236.54,10006.0,236.22,236.54,236.12,236.54,10006.0
2025-05-23 15:40:00,236.54,236.88,236.34,236.88,13777.0,236.54,236.88,236.34,236.88,13777.0
2025-05-23 15:45:00,236.88,237.09,236.04,236.21,21517.0,236.88,237.09,236.04,236.21,21517.0
2025-05-23 15:50:00,235.86,236.52,235.8,235.93,58430.0,235.86,236.52,235.8,235.93,58430.0
2025-05-23 15:55:00,235.93,235.93,234.7,234.75,139471.0,235.93,235.93,234.7,234.75,139471.0
2025-05-27 09:30:00,238.0,239.65,238.0,239.48,16931.0,238.0,239.65,238.0,239.48,16931.0
2025-05-27 09:35:00,239.74,239.74,238.7,239.58,3884.0,239.74,239.74,238.7,239.58,3884.0
2025-05-27 09:40:00,239.37,239.57,237.35,237.88,11039.0,239.37,239.57,237.35,237.88,11039.0
2025-05-27 09:45:00,237.88,239.47,237.88,239.27,13970.0,237.88,239.47,237.88,239.27,13970.0
2025-05-27 09:50:00,239.7,240.45,239.07,240.45,5831.0,239.7,240.45,239.07,240.45,5831.0
2025-05-27 09:55:00,240.06,241.26,240.06,240.98,3535.0,240.06,241.26,240.06,240.98,3535.0
2025-05-27 10:00:00,241.25,242.43,241.16,241.77,13875.0,241.25,242.43,241.16,241.77,13875.0
2025-05-27 10:05:00,242.13,243.13,242.07,243.04,11486.0,242.13,243.13,242.07,243.04,11486.0
2025-05-27 10:10:00,243.08,243.31,242.03,242.36,8967.0,243.08,243.31,242.03,242.36,8967.0
2025-05-27 10:15:00,242.31,243.43,242.31,243.43,9525.0,242.31,243.43,242.31,243.43,9525.0
2025-05-27 10:20:00,243.49,244.25,243.15,243.15,6670.0,243.49,244.25,243.15,243.15,6670.0
2025-05-27 10:25:00,243.15,243.34,242.79,242.9,6411.0,243.15,243.34,242.79,242.9,6411.0
2025-05-27 10:30:00,242.81,243.15,242.75,242.9,6358.0,242.81,243.15,242.75,242.9,6358.0
2025-05-27 10:35:00,243.0,243.25,242.86,243.13,40113.0,243.0,243.25,242.86,243.13,40113.0
2025-05-27 10:40:00,243.14,243.49,242.3,242.3,9784.0,243.14,243.49,242.3,242.3,9784.0
2025-05-27 10:45:00,242.64,243.03,242.32,242.78,7587.0,242.64,243.03,242.32,242.78,7587.0
2025-05-27 10:50:00,242.78,243.0,242.25,242.47,29545.0,242.78,243.0,242.25,242.47,29545.0
2025-05-27 10:55:00,242.3,242.48,241.68,241.88,12310.0,242.3,242.48,241.68,241.88,12310.0
2025-05-27 11:00:00,242.01,242.3,241.92,242.17,13244.0,242.01,242.3,241.92,242.17,13244.0
2025-05-27 11:05:00,242.06,242.43,241.71,242.33,5896.0,242.06,242.43,241.71,242.33,5896.0
2025-05-27 11:10:00,242.05,243.32,242.05,243.2,8779.0,242.05,243.32,242.05,243.2,8779.0
2025-05-27 11:15:00,243.12,243.26,243.11,243.12,1511.0,243.12,243.26,243.11,243.12,1511.0
2025-05-27 11:20:00,242.97,243.0,242.47,242.78,4444.0,242.97,243.0,242.47,242.78,4444.0
2025-05-27 11:25:00,242.8,243.26,242.79,243.26,5034.0,242.8,243.26,242.79,243.26,5034.0
2025-05-27 11:30:00,243.08,243.28,242.96,243.23,3256.0,243.08,243.28,242.96,243.23,3256.0
2025-05-27 11:35:00,243.09,243.26,242.78,242.85,9009.0,243.09,243.26,242.78,242.85,9009.0
2025-05-27 11:40:00,242.89,243.26,242.7,243.11,6686.0,242.89,243.26,242.7,243.11,6686.0
2025-05-27 11:45:00,243.1,243.22,242.81,243.15,5093.0,243.1,243.22,242.81,243.15,5093.0
2025-05-27 11:50:00,243.1,243.24,242.99,243.1,13794.0,243.1,243.24,242.99,243.1,13794.0
2025-05-27 11:55:00,243.06,243.2,242.94,243.12,3911.0,243.06,243.2,242.94,243.12,3911.0
2025-05-27 12:00:00,243.1,243.12,242.58,242.58,4968.0,243.1,243.12,242.58,242.58,4968.0
2025-05-27 12:05:00,242.81,242.81,242.22,242.23,2619.0,242.81,242.81,242.22,242.23,2619.0
2025-05-27 12:10:00,242.23,242.65,242.23,242.49,3274.0,242.23,242.65,242.23,242.49,3274.0
2025-05-27 12:15:00,242.38,242.49,242.27,242.44,2235.0,242.38,242.49,242.27,242.44,2235.0
2025-05-27 12:20:00,242.48,242.48,241.87,242.11,4299.0,242.48,242.48,241.87,242.11,4299.0
2025-05-27 12:25:00,242.01,242.23,241.77,242.06,1900.0,242.01,242.23,241.77,242.06,1900.0
2025-05-27 12:30:00,242.06,242.49,242.06,242.44,3950.0,242.06,242.49,242.06,242.44,3950.0
2025-05-27 12:35:00,242.36,242.36,242.08,242.16,4934.0,242.36,242.36,242.08,242.16,4934.0
2025-05-27 12:40:00,242.22,242.55,241.9,241.9,2600.0,242.22,242.55,241.9,241.9,2600.0
2025-05-27 12:45:00,241.86,242.15,241.53,241.55,9335.0,241.86,242.15,241.53,241.55,9335.0
2025-05-27 12:50:00,241.62,241.82,241.52,241.52,7355.0,241.62,241.82,241.52,241.52,7355.0
2025-05-27 12:55:00,241.48,241.48,241.01,241.25,4635.0,241.48,241.48,241.01,241.25,4635.0
2025-05-27 13:00:00,241.37,241.71,241.35,241.68,10282.0,241.37,241.71,241.35,241.68,10282.0
2025-05-27 13:05:00,241.64,241.68,240.97,241.06,4856.0,241.64,241.68,240.97,241.06,4856.0
2025-05-27 13:10:00,241.01,241.15,240.84,241.02,4646.0,241.01,241.15,240.84,241.02,4646.0
2025-05-27 13:15:00,241.0,241.73,241.0,241.62,7231.0,241.0,241.73,241.0,241.62,7231.0
2025-05-27 13:20:00,241.63,242.07,241.56,242.07,3718.0,241.63,242.07,241.56,242.07,3718.0
2025-05-27 13:25:00,241.82,242.0,241.53,241.65,7786.0,241.82,242.0,241.53,241.65,7786.0
2025-05-27 13:30:00,241.64,241.79,241.23,241.37,9194.0,241.64,241.79,241.23,241.37,9194.0
2025-05-27 13:35:00,241.18,241.35,241.03,241.13,4218.0,241.18,241.35,241.03,241.13,4218.0
2025-05-27 13:40:00,241.08,241.2,240.76,240.77,19034.0,241.08,241.2,240.76,240.77,19034.0
2025-05-27 13:45:00,240.88,240.88,240.39,240.51,4444.0,240.88,240.88,240.39,240.51,4444.0
2025-05-27 13:50:00,240.6,240.6,240.31,240.42,20315.0,240.6,240.6,240.31,240.42,20315.0
2025-05-27 13:55:00,240.31,240.31,239.54,239.61,5443.0,240.31,240.31,239.54,239.61,5443.0
2025-05-27 14:00:00,239.64,240.34,239.59,240.21,17221.0,239.64,240.34,239.59,240.21,17221.0
2025-05-27 14:05:00,240.23,240.54,240.22,240.29,3191.0,240.23,240.54,240.22,240.29,3191.0
2025-05-27 14:10:00,240.36,240.36,239.86,240.11,7189.0,240.36,240.36,239.86,240.11,7189.0
2025-05-27 14:15:00,240.22,240.29,239.99,239.99,3664.0,240.22,240.29,239.99,239.99,3664.0
2025-05-27 14:20:00,239.94,240.0,239.66,239.69,3974.0,239.94,240.0,239.66,239.69,3974.0
2025-05-27 14:25:00,239.58,239.85,239.48,239.68,12758.0,239.58,239.85,239.48,239.68,12758.0
2025-05-27 14:30:00,239.66,239.69,239.23,239.36,6667.0,239.66,239.69,239.23,239.36,6667.0
2025-05-27 14:35:00,239.36,239.6,239.11,239.54,7157.0,239.36,239.6,239.11,239.54,7157.0
2025-05-27 14:40:00,239.54,239.98,239.39,239.95,10478.0,239.54,239.98,239.39,239.95,10478.0
2025-05-27 14:45:00,239.93,239.97,239.67,239.77,7088.0,239.93,239.97,239.67,239.77,7088.0
2025-05-27 14:50:00,239.79,240.19,239.78,240.12,4659.0,239.79,240.19,239.78,240.12,4659.0
2025-05-27 14:55:00,240.13,240.13,239.43,239.43,10688.0,240.13,240.13,239.43,239.43,10688.0
2025-05-27 15:00:00,239.36,239.58,239.26,239.26,7530.0,239.36,239.58,239.26,239.26,7530.0
2025-05-27 15:05:00,239.32,239.69,239.26,239.47,10527.0,239.32,239.69,239.26,239.47,10527.0
2025-05-27 15:10:00,239.54,239.84,239.35,239.54,10365.0,239.54,239.84,239.35,239.54,10365.0
2025-05-27 15:15:00,239.58,239.8,239.48,239.64,6399.0,239.58,239.8,239.48,239.64,6399.0
2025-05-27 15:20:00,239.65,239.93,239.59,239.66,11327.0,239.65,239.93,239.59,239.66,11327.0
2025-05-27 15:25:00,239.58,239.59,239.3,239.3,12226.0,239.58,239.59,239.3,239.3,12226.0
2025-05-27 15:30:00,239.39,239.63,239.24,239.56,13739.0,239.39,239.63,239.24,239.56,13739.0
2025-05-27 15:35:00,239.47,239.77,239.37,239.66,12341.0,239.47,239.77,239.37,239.66,12341.0
2025-05-27 15:40:00,239.66,240.1,239.56,239.93,10570.0,239.66,240.1,239.56,239.93,10570.0
2025-05-27 15:45:00,240.03,240.32,239.83,240.31,9331.0,240.03,240.32,239.83,240.31,9331.0
2025-05-27 15:50:00,240.27,240.53,239.99,240.02,25140.0,240.27,240.53,239.99,240.02,25140.0
2025-05-27 15:55:00,240.13,240.87,240.08,240.76,103517.0,240.13,240.87,240.08,240.76,103517.0
2025-05-28 09:30:00,240.96,242.58,237.5,238.0,23710.0,240.96,242.58,237.5,238.0,23710.0
2025-05-28 09:35:00,237.5,240.36,236.33,240.15,24204.0,237.5,240.36,236.33,240.15,24204.0
2025-05-28 09:40:00,240.62,241.15,239.3,240.27,16939.0,240.62,241.15,239.3,240.27,16939.0
2025-05-28 09:45:00,239.48,241.1,239.48,239.91,11185.0,239.48,241.1,239.48,239.91,11185.0
2025-05-28 09:50:00,239.81,240.0,238.68,239.22,30234.0,239.81,240.0,238.68,239.22,30234.0
2025-05-28 09:55:00,239.22,239.69,238.83,238.97,11136.0,239.22,239.69,238.83,238.97,11136.0
2025-05-28 10:00:00,238.9,239.98,238.63,239.79,15743.0,238.9,239.98,238.63,239.79,15743.0
2025-05-28 10:05:00,239.66,239.98,238.94,239.11,10929.0,239.66,239.98,238.94,239.11,10929.0
2025-05-28 10:10:00,239.22,239.34,238.92,239.08,13171.0,239.22,239.34,238.92,239.08,13171.0
2025-05-28 10:15:00,239.06,239.06,238.53,238.53,1800.0,239.06,239.06,238.53,238.53,1800.0
2025-05-28 10:20:00,238.8,238.8,237.99,238.58,12689.0,238.8,238.8,237.99,238.58,12689.0
2025-05-28 10:25:00,238.56,239.15,238.26,239.15,10776.0,238.56,239.15,238.26,239.15,10776.0
2025-05-28 10:30:00,239.09,239.5,238.68,239.46,5740.0,239.09,239.5,238.68,239.46,5740.0
2025-05-28 10:35:00,239.47,239.71,239.09,239.52,9040.0,239.47,239.71,239.09,239.52,9040.0
2025-05-28 10:40:00,239.56,239.6,239.09,239.26,4321.0,239.56,239.6,239.09,239.26,4321.0
2025-05-28 10:45:00,239.26,239.56,238.96,239.41,7768.0,239.26,239.56,238.96,239.41,7768.0
2025-05-28 10:50:00,239.49,239.79,239.39,239.79,7990.0,239.49,239.79,239.39,239.79,7990.0
2025-05-28 10:55:00,239.61,239.84,239.32,239.45,12323.0,239.61,239.84,239.32,239.45,12323.0
2025-05-28 11:00:00,239.54,239.8,239.37,239.72,10223.0,239.54,239.8,239.37,239.72,10223.0
2025-05-28 11:05:00,239.79,239.87,239.28,239.34,19469.0,239.79,239.87,239.28,239.34,19469.0
2025-05-28 11:10:00,239.34,239.35,238.52,239.14,10624.0,239.34,239.35,238.52,239.14,10624.0
2025-05-28 11:15:00,239.19,239.19,238.88,238.88,20368.0,239.19,239.19,238.88,238.88,20368.0
2025-05-28 11:20:00,238.95,239.32,238.73,239.11,12214.0,238.95,239.32,238.73,239.11,12214.0
2025-05-28 11:25:00,239.1,239.28,238.56,238.65,7778.0,239.1,239.28,238.56,238.65,7778.0
2025-05-28 11:30:00,238.83,238.93,238.46,238.66,4295.0,238.83,238.93,238.46,238.66,4295.0
2025-05-28 11:35:00,238.82,239.01,238.76,238.99,2218.0,238.82,239.01,238.76,238.99,2218.0
2025-05-28 11:40:00,239.01,239.61,239.01,239.17,5238.0,239.01,239.61,239.01,239.17,5238.0
2025-05-28 11:45:00,239.31,239.91,239.16,239.83,18488.0,239.31,239.91,239.16,239.83,18488.0
2025-05-28 11:50:00,239.72,239.93,239.41,239.68,34817.0,239.72,239.93,239.41,239.68,34817.0
2025-05-28 11:55:00,239.68,239.85,239.28,239.63,23187.0,239.68,239.85,239.28,239.63,23187.0
2025-05-28 12:00:00,239.63,240.1,239.6,240.09,38987.0,239.63,240.1,239.6,240.09,38987.0
2025-05-28 12:05:00,240.09,240.4,240.03,240.3,17841.0,240.09,240.4,240.03,240.3,17841.0
2025-05-28 12:10:00,240.24,240.3,240.05,240.26,14989.0,240.24,240.3,240.05,240.26,14989.0
2025-05-28 12:15:00,240.26,241.1,240.08,240.44,34242.0,240.26,241.1,240.08,240.44,34242.0
2025-05-28 12:20:00,240.35,240.78,240.23,240.6,24434.0,240.35,240.78,240.23,240.6,24434.0
2025-05-28 12:25:00,240.6,240.74,240.35,240.56,17979.0,240.6,240.74,240.35,240.56,17979.0
2025-05-28 12:30:00,240.38,240.44,239.78,239.78,34542.0,240.38,240.44,239.78,239.78,34542.0
2025-05-28 12:35:00,239.74,239.97,239.5,239.96,17514.0,239.74,239.97,239.5,239.96,17514.0
2025-05-28 12:40:00,239.95,240.47,239.87,240.39,43343.0,239.95,240.47,239.87,240.39,43343.0
2025-05-28 12:45:00,240.4,240.41,240.14,240.27,16007.0,240.4,240.41,240.14,240.27,16007.0
2025-05-28 12:50:00,240.27,240.36,239.66,239.84,11008.0,240.27,240.36,239.66,239.84,11008.0
2025-05-28 12:55:00,239.79,239.79,239.52,239.65,13968.0,239.79,239.79,239.52,239.65,13968.0
2025-05-28 13:00:00,239.71,240.03,239.71,239.98,29416.0,239.71,240.03,239.71,239.98,29416.0
2025-05-28 13:05:00,239.97,240.05,239.71,239.81,47891.0,239.97,240.05,239.71,239.81,47891.0
2025-05-28 13:10:00,239.8,239.92,239.56,239.67,19285.0,239.8,239.92,239.56,239.67,19285.0
2025-05-28 13:15:00,239.75,241.14,239.63,241.1,11736.0,239.75,241.14,239.63,241.1,11736.0
2025-05-28 13:20:00,241.0,241.8,240.99,241.58,6652.0,241.0,241.8,240.99,241.58,6652.0
2025-05-28 13:25:00,241.43,241.89,241.34,241.89,4550.0,241.43,241.89,241.34,241.89,4550.0
2025-05-28 13:30:00,241.7,241.7,241.2,241.37,3112.0,241.7,241.7,241.2,241.37,3112.0
2025-05-28 13:35:00,241.41,241.75,241.15,241.36,4634.0,241.41,241.75,241.15,241.36,4634.0
2025-05-28 13:40:00,241.48,241.5,241.07,241.3,3822.0,241.48,241.5,241.07,241.3,3822.0
2025-05-28 13:45:00,241.25,241.31,240.84,240.96,3576.0,241.25,241.31,240.84,240.96,3576.0
2025-05-28 13:50:00,240.74,241.08,240.38,240.47,9345.0,240.74,241.08,240.38,240.47,9345.0
2025-05-28 13:55:00,240.42,240.6,240.15,240.16,11045.0,240.42,240.6,240.15,240.16,11045.0
2025-05-28 14:00:00,240.1,240.64,240.01,240.62,7494.0,240.1,240.64,240.01,240.62,7494.0
2025-05-28 14:05:00,240.71,240.71,240.47,240.69,1500.0,240.71,240.71,240.47,240.69,1500.0
2025-05-28 14:10:00,240.7,241.05,240.7,240.84,6979.0,240.7,241.05,240.7,240.84,6979.0
2025-05-28 14:15:00,240.84,240.98,240.3,240.53,17108.0,240.84,240.98,240.3,240.53,17108.0
2025-05-28 14:20:00,240.53,240.76,239.89,239.92,23071.0,240.53,240.76,239.89,239.92,23071.0
2025-05-28 14:25:00,240.16,240.57,239.92,240.25,15453.0,240.16,240.57,239.92,240.25,15453.0
2025-05-28 14:30:00,240.43,240.61,240.28,240.28,11604.0,240.43,240.61,240.28,240.28,11604.0
2025-05-28 14:35:00,240.36,241.06,240.35,240.76,37317.0,240.36,241.06,240.35,240.76,37317.0
2025-05-28 14:40:00,240.89,240.91,240.59,240.7,7661.0,240.89,240.91,240.59,240.7,7661.0
2025-05-28 14:45:00,240.69,240.88,239.6,239.88,18980.0,240.69,240.88,239.6,239.88,18980.0
2025-05-28 14:50:00,239.83,239.88,239.01,239.38,9820.0,239.83,239.88,239.01,239.38,9820.0
2025-05-28 14:55:00,239.18,240.17,239.17,240.1,11854.0,239.18,240.17,239.17,240.1,11854.0
2025-05-28 15:00:00,240.03,240.31,239.86,240.26,8112.0,240.03,240.31,239.86,240.26,8112.0
2025-05-28 15:05:00,240.26,240.57,240.18,240.42,8079.0,240.26,240.57,240.18,240.42,8079.0
2025-05-28 15:10:00,240.42,241.02,240.42,240.73,15684.0,240.42,241.02,240.42,240.73,15684.0
2025-05-28 15:15:00,240.59,240.78,240.35,240.48,13922.0,240.59,240.78,240.35,240.48,13922.0
2025-05-28 15:20:00,240.48,240.58,240.23,240.32,18934.0,240.48,240.58,240.23,240.32,18934.0
2025-05-28 15:25:00,240.27,240.44,240.21,240.24,28061.0,240.27,240.44,240.21,240.24,28061.0
2025-05-28 15:30:00,240.21,240.67,240.1,240.58,19792.0,240.21,240.67,240.1,240.58,19792.0
2025-05-28 15:35:00,240.5,240.84,240.46,240.68,12259.0,240.5,240.84,240.46,240.68,12259.0
2025-05-28 15:40:00,240.64,240.68,239.91,240.03,33986.0,240.64,240.68,239.91,240.03,33986.0
2025-05-28 15:45:00,240.09,240.12,239.23,239.31,23779.0,240.09,240.12,239.23,239.31,23779.0
2025-05-28 15:50:00,239.22,239.31,238.14,238.45,40654.0,239.22,239.31,238.14,238.45,40654.0
2025-05-28 15:55:00,238.34,239.11,238.0,238.6,123450.0,238.34,239.11,238.0,238.6,123450.0
2025-05-29 09:30:00,257.4,259.16,244.4,246.33,142760.0,257.4,259.16,244.4,246.33,142760.0
2025-05-29 09:35:00,245.3,245.52,243.01,244.19,55713.0,245.3,245.52,243.01,244.19,55713.0
2025-05-29 09:40:00,243.85,245.8,241.38,241.75,55615.0,243.85,245.8,241.38,241.75,55615.0
2025-05-29 09:45:00,241.21,241.96,239.5,240.22,93712.0,241.21,241.96,239.5,240.22,93712.0
2025-05-29 09:50:00,240.22,241.48,239.58,239.8,58498.0,240.22,241.48,239.58,239.8,58498.0
2025-05-29 09:55:00,240.0,240.11,237.39,238.94,47048.0,240.0,240.11,237.39,238.94,47048.0
2025-05-29 10:00:00,238.74,238.74,235.75,236.45,17115.0,238.74,238.74,235.75,236.45,17115.0
2025-05-29 10:05:00,236.09,236.28,234.56,234.56,9032.0,236.09,236.28,234.56,234.56,9032.0
2025-05-29 10:10:00,234.59,237.6,234.58,237.43,18562.0,234.59,237.6,234.58,237.43,18562.0
2025-05-29 10:15:00,237.3,238.42,237.12,238.42,29068.0,237.3,238.42,237.12,238.42,29068.0
2025-05-29 10:20:00,238.17,238.39,236.34,238.36,26824.0,238.17,238.39,236.34,238.36,26824.0
2025-05-29 10:25:00,238.44,242.28,238.36,240.38,44930.0,238.44,242.28,238.36,240.38,44930.0
2025-05-29 10:30:00,240.38,240.5,238.27,239.84,20851.0,240.38,240.5,238.27,239.84,20851.0
2025-05-29 10:35:00,239.77,240.19,239.07,239.56,5518.0,239.77,240.19,239.07,239.56,5518.0
2025-05-29 10:40:00,239.14,241.18,238.88,241.12,12342.0,239.14,241.18,238.88,241.12,12342.0
2025-05-29 10:45:00,240.92,241.32,239.69,239.74,10006.0,240.92,241.32,239.69,239.74,10006.0
2025-05-29 10:50:00,239.25,239.44,238.77,238.82,5186.0,239.25,239.44,238.77,238.82,5186.0
2025-05-29 10:55:00,239.09,239.12,237.27,237.57,12044.0,239.09,239.12,237.27,237.57,12044.0
2025-05-29 11:00:00,237.47,237.48,235.42,236.01,13305.0,237.47,237.48,235.42,236.01,13305.0
2025-05-29 11:05:00,235.81,236.27,235.0,235.64,12613.0,235.81,236.27,235.0,235.64,12613.0
2025-05-29 11:10:00,235.38,236.33,235.38,236.06,8757.0,235.38,236.33,235.38,236.06,8757.0
2025-05-29 11:15:00,236.02,236.53,235.67,236.45,8236.0,236.02,236.53,235.67,236.45,8236.0
2025-05-29 11:20:00,236.16,236.35,235.3,235.31,10890.0,236.16,236.35,235.3,235.31,10890.0
2025-05-29 11:25:00,235.46,235.57,234.12,234.27,20216.0,235.46,235.57,234.12,234.27,20216.0
2025-05-29 11:30:00,234.27,234.52,233.0,233.05,24067.0,234.27,234.52,233.0,233.05,24067.0
2025-05-29 11:35:00,233.05,233.22,232.5,232.73,13920.0,233.05,233.22,232.5,232.73,13920.0
2025-05-29 11:40:00,232.8,233.64,232.7,233.55,7114.0,232.8,233.64,232.7,233.55,7114.0
2025-05-29 11:45:00,233.55,233.93,232.59,232.77,12161.0,233.55,233.93,232.59,232.77,12161.0
2025-05-29 11:50:00,232.64,233.67,231.75,231.97,17121.0,232.64,233.67,231.75,231.97,17121.0
2025-05-29 11:55:00,231.92,231.96,230.83,231.96,11732.0,231.92,231.96,230.83,231.96,11732.0
2025-05-29 12:00:00,231.71,232.73,231.66,231.95,18801.0,231.71,232.73,231.66,231.95,18801.0
2025-05-29 12:05:00,232.08,232.24,231.49,231.49,8924.0,232.08,232.24,231.49,231.49,8924.0
2025-05-29 12:10:00,231.38,232.04,231.11,231.33,9478.0,231.38,232.04,231.11,231.33,9478.0
2025-05-29 12:15:00,231.64,232.15,231.6,231.8,7314.0,231.64,232.15,231.6,231.8,7314.0
2025-05-29 12:20:00,231.83,232.04,230.66,230.67,17137.0,231.83,232.04,230.66,230.67,17137.0
2025-05-29 12:25:00,230.68,231.46,230.47,231.46,10156.0,230.68,231.46,230.47,231.46,10156.0
2025-05-29 12:30:00,231.45,232.89,231.3,232.63,13802.0,231.45,232.89,231.3,232.63,13802.0
2025-05-29 12:35:00,232.82,232.87,231.67,231.86,3654.0,232.82,232.87,231.67,231.86,3654.0
2025-05-29 12:40:00,231.57,232.21,231.54,231.87,6258.0,231.57,232.21,231.54,231.87,6258.0
2025-05-29 12:45:00,231.98,232.12,230.83,230.85,11317.0,231.98,232.12,230.83,230.85,11317.0
2025-05-29 12:50:00,230.83,231.18,230.6,230.98,7731.0,230.83,231.18,230.6,230.98,7731.0
2025-05-29 12:55:00,231.02,231.06,230.32,230.99,7490.0,231.02,231.06,230.32,230.99,7490.0
2025-05-29 13:00:00,230.84,232.33,230.84,232.33,5395.0,230.84,232.33,230.84,232.33,5395.0
2025-05-29 13:05:00,232.34,232.8,230.76,230.76,21920.0,232.34,232.8,230.76,230.76,21920.0
2025-05-29 13:10:00,230.75,231.05,230.44,230.67,20146.0,230.75,231.05,230.44,230.67,20146.0
2025-05-29 13:15:00,230.52,231.0,229.44,229.6,15958.0,230.52,231.0,229.44,229.6,15958.0
2025-05-29 13:20:00,229.59,229.86,229.25,229.61,7555.0,229.59,229.86,229.25,229.61,7555.0
2025-05-29 13:25:00,229.6,229.61,228.88,228.99,4145.0,229.6,229.61,228.88,228.99,4145.0
2025-05-29 13:30:00,229.0,230.39,228.71,229.92,14250.0,229.0,230.39,228.71,229.92,14250.0
2025-05-29 13:35:00,229.36,229.36,228.53,228.73,5585.0,229.36,229.36,228.53,228.73,5585.0
2025-05-29 13:40:00,228.73,228.85,227.93,227.97,6290.0,228.73,228.85,227.93,227.97,6290.0
2025-05-29 13:45:00,228.09,228.1,227.27,227.3,15303.0,228.09,228.1,227.27,227.3,15303.0
2025-05-29 13:50:00,227.19,228.02,227.0,227.92,11437.0,227.19,228.02,227.0,227.92,11437.0
2025-05-29 13:55:00,227.92,228.2,227.08,227.76,13870.0,227.92,228.2,227.08,227.76,13870.0
2025-05-29 14:00:00,227.61,227.78,227.37,227.38,24091.0,227.61,227.78,227.37,227.38,24091.0
2025-05-29 14:05:00,227.75,228.14,226.66,226.67,30219.0,227.75,228.14,226.66,226.67,30219.0
2025-05-29 14:10:00,227.0,227.27,226.02,226.98,10330.0,227.0,227.27,226.02,226.98,10330.0
2025-05-29 14:15:00,227.05,227.34,226.32,226.38,12517.0,227.05,227.34,226.32,226.38,12517.0
2025-05-29 14:20:00,226.38,227.4,226.35,226.77,18582.0,226.38,227.4,226.35,226.77,18582.0
2025-05-29 14:25:00,226.74,227.03,226.19,226.19,12664.0,226.74,227.03,226.19,226.19,12664.0
2025-05-29 14:30:00,226.17,226.42,225.71,226.07,11577.0,226.17,226.42,225.71,226.07,11577.0
2025-05-29 14:35:00,226.28,226.51,225.85,226.51,10745.0,226.28,226.51,225.85,226.51,10745.0
2025-05-29 14:40:00,226.2,226.31,224.87,225.21,11531.0,226.2,226.31,224.87,225.21,11531.0
2025-05-29 14:45:00,225.45,227.51,225.32,227.4,17341.0,225.45,227.51,225.32,227.4,17341.0
2025-05-29 14:50:00,227.59,228.53,227.14,228.11,17077.0,227.59,228.53,227.14,228.11,17077.0
2025-05-29 14:55:00,228.13,228.59,227.64,227.94,20029.0,228.13,228.59,227.64,227.94,20029.0
2025-05-29 15:00:00,227.8,229.24,227.57,229.24,14734.0,227.8,229.24,227.57,229.24,14734.0
2025-05-29 15:05:00,229.25,229.26,228.21,228.82,17706.0,229.25,229.26,228.21,228.82,17706.0
2025-05-29 15:10:00,228.73,228.79,227.96,228.13,16373.0,228.73,228.79,227.96,228.13,16373.0
2025-05-29 15:15:00,228.27,229.2,228.0,228.04,22667.0,228.27,229.2,228.0,228.04,22667.0
2025-05-29 15:20:00,228.26,228.72,228.26,228.72,11607.0,228.26,228.72,228.26,228.72,11607.0
2025-05-29 15:25:00,228.68,228.92,226.8,227.17,26490.0,228.68,228.92,226.8,227.17,26490.0
2025-05-29 15:30:00,227.17,227.79,227.03,227.2,19809.0,227.17,227.79,227.03,227.2,19809.0
2025-05-29 15:35:00,227.29,228.09,227.14,227.43,18962.0,227.29,228.09,227.14,227.43,18962.0
2025-05-29 15:40:00,227.67,228.67,227.63,228.67,31025.0,227.67,228.67,227.63,228.67,31025.0
2025-05-29 15:45:00,228.67,228.67,227.86,228.06,35689.0,228.67,228.67,227.86,228.06,35689.0
2025-05-29 15:50:00,228.06,228.66,227.87,228.31,57930.0,228.06,228.66,227.87,228.31,57930.0
2025-05-29 15:55:00,228.41,229.07,227.6,227.8,236956.0,228.41,229.07,227.6,227.8,236956.0
2025-05-30 09:30:00,227.76,227.76,223.27,226.46,38973.0,227.76,227.76,223.27,226.46,38973.0
2025-05-30 09:35:00,226.03,228.3,225.54,227.96,9319.0,226.03,228.3,225.54,227.96,9319.0
2025-05-30 09:40:00,228.05,228.88,227.92,228.72,17937.0,228.05,228.88,227.92,228.72,17937.0
2025-05-30 09:45:00,228.58,230.0,228.48,228.94,13950.0,228.58,230.0,228.48,228.94,13950.0
2025-05-30 09:50:00,228.88,228.95,228.27,228.63,8254.0,228.88,228.95,228.27,228.63,8254.0
2025-05-30 09:55:00,228.66,228.83,227.06,227.31,15816.0,228.66,228.83,227.06,227.31,15816.0
2025-05-30 10:00:00,227.1,227.9,226.98,226.99,5537.0,227.1,227.9,226.98,226.99,5537.0
2025-05-30 10:05:00,227.0,227.08,226.23,226.36,6203.0,227.0,227.08,226.23,226.36,6203.0
2025-05-30 10:10:00,226.36,228.09,226.22,227.73,14971.0,226.36,228.09,226.22,227.73,14971.0
2025-05-30 10:15:00,228.06,228.38,227.45,227.46,9753.0,228.06,228.38,227.45,227.46,9753.0
2025-05-30 10:20:00,227.27,227.99,226.87,227.99,7171.0,227.27,227.99,226.87,227.99,7171.0
2025-05-30 10:25:00,227.93,229.01,227.85,228.76,10528.0,227.93,229.01,227.85,228.76,10528.0
2025-05-30 10:30:00,228.72,229.16,228.56,228.56,8578.0,228.72,229.16,228.56,228.56,8578.0
2025-05-30 10:35:00,228.49,228.82,228.08,228.37,7381.0,228.49,228.82,228.08,228.37,7381.0
2025-05-30 10:40:00,228.18,228.26,227.05,227.06,11172.0,228.18,228.26,227.05,227.06,11172.0
2025-05-30 10:45:00,227.05,227.34,226.67,226.81,7043.0,227.05,227.34,226.67,226.81,7043.0
2025-05-30 10:50:00,226.81,226.9,226.23,226.38,8501.0,226.81,226.9,226.23,226.38,8501.0
2025-05-30 10:55:00,226.5,226.98,226.39,226.87,12939.0,226.5,226.98,226.39,226.87,12939.0
2025-05-30 11:00:00,226.84,227.26,226.48,227.03,15342.0,226.84,227.26,226.48,227.03,15342.0
2025-05-30 11:05:00,227.03,227.26,226.7,226.71,9992.0,227.03,227.26,226.7,226.71,9992.0
2025-05-30 11:10:00,226.69,226.87,226.4,226.79,14434.0,226.69,226.87,226.4,226.79,14434.0
2025-05-30 11:15:00,226.79,227.74,226.78,227.74,21312.0,226.79,227.74,226.78,227.74,21312.0
2025-05-30 11:20:00,227.92,227.92,227.63,227.74,3914.0,227.92,227.92,227.63,227.74,3914.0
2025-05-30 11:25:00,227.83,228.27,227.77,228.23,7788.0,227.83,228.27,227.77,228.23,7788.0
2025-05-30 11:30:00,228.14,228.19,227.04,227.19,23758.0,228.14,228.19,227.04,227.19,23758.0
2025-05-30 11:35:00,227.19,227.6,226.78,227.06,20206.0,227.19,227.6,226.78,227.06,20206.0
2025-05-30 11:40:00,227.06,227.07,226.4,226.55,8730.0,227.06,227.07,226.4,226.55,8730.0
2025-05-30 11:45:00,226.35,226.74,226.28,226.74,7638.0,226.35,226.74,226.28,226.74,7638.0
2025-05-30 11:50:00,226.8,227.59,226.8,227.59,7707.0,226.8,227.59,226.8,227.59,7707.0
2025-05-30 11:55:00,227.65,227.87,227.36,227.37,7210.0,227.65,227.87,227.36,227.37,7210.0
2025-05-30 12:00:00,227.47,227.47,226.96,227.1,6200.0,227.47,227.47,226.96,227.1,6200.0
2025-05-30 12:05:00,227.03,227.39,226.91,227.0,6605.0,227.03,227.39,226.91,227.0,6605.0
2025-05-30 12:10:00,227.13,227.35,226.97,227.07,3106.0,227.13,227.35,226.97,227.07,3106.0
2025-05-30 12:15:00,227.07,227.39,226.95,227.18,7568.0,227.07,227.39,226.95,227.18,7568.0
2025-05-30 12:20:00,227.4,227.45,227.07,227.21,3280.0,227.4,227.45,227.07,227.21,3280.0
2025-05-30 12:25:00,227.21,227.55,226.63,226.7,12815.0,227.21,227.55,226.63,226.7,12815.0
2025-05-30 12:30:00,226.64,226.64,225.85,225.85,6116.0,226.64,226.64,225.85,225.85,6116.0
2025-05-30 12:35:00,226.09,226.59,225.82,226.59,3880.0,226.09,226.59,225.82,226.59,3880.0
2025-05-30 12:40:00,226.68,226.91,226.6,226.65,5409.0,226.68,226.91,226.6,226.65,5409.0
2025-05-30 12:45:00,226.54,226.62,226.24,226.3,4603.0,226.54,226.62,226.24,226.3,4603.0
2025-05-30 12:50:00,226.02,226.55,226.02,226.36,9479.0,226.02,226.55,226.02,226.36,9479.0
2025-05-30 12:55:00,226.31,226.31,225.88,226.12,10813.0,226.31,226.31,225.88,226.12,10813.0
2025-05-30 13:00:00,226.02,226.34,226.02,226.16,6546.0,226.02,226.34,226.02,226.16,6546.0
2025-05-30 13:05:00,226.38,227.22,226.13,227.13,9807.0,226.38,227.22,226.13,227.13,9807.0
2025-05-30 13:10:00,227.05,227.35,226.9,227.12,5519.0,227.05,227.35,226.9,227.12,5519.0
2025-05-30 13:15:00,227.16,227.64,227.04,227.47,2371.0,227.16,227.64,227.04,227.47,2371.0
2025-05-30 13:20:00,227.66,227.73,227.51,227.58,1945.0,227.66,227.73,227.51,227.58,1945.0
2025-05-30 13:25:00,227.57,227.57,226.86,227.06,11969.0,227.57,227.57,226.86,227.06,11969.0
2025-05-30 13:30:00,227.2,227.7,227.2,227.6,2927.0,227.2,227.7,227.2,227.6,2927.0
2025-05-30 13:35:00,227.7,227.79,227.31,227.5,2414.0,227.7,227.79,227.31,227.5,2414.0
2025-05-30 13:40:00,227.51,227.53,227.31,227.44,4740.0,227.51,227.53,227.31,227.44,4740.0
2025-05-30 13:45:00,227.41,227.6,227.28,227.6,6825.0,227.41,227.6,227.28,227.6,6825.0
2025-05-30 13:50:00,227.66,227.99,227.6,227.96,2800.0,227.66,227.99,227.6,227.96,2800.0
2025-05-30 13:55:00,228.04,228.04,227.31,227.31,5541.0,228.04,228.04,227.31,227.31,5541.0
2025-05-30 14:00:00,227.47,227.64,227.29,227.64,6633.0,227.47,227.64,227.29,227.64,6633.0
2025-05-30 14:05:00,227.64,227.66,227.4,227.52,2008.0,227.64,227.66,227.4,227.52,2008.0
2025-05-30 14:10:00,227.5,228.0,227.5,227.74,17434.0,227.5,228.0,227.5,227.74,17434.0
2025-05-30 14:15:00,227.61,228.11,227.43,227.91,6265.0,227.61,228.11,227.43,227.91,6265.0
2025-05-30 14:20:00,227.95,228.62,227.59,228.34,12513.0,227.95,228.62,227.59,228.34,12513.0
2025-05-30 14:25:00,228.41,228.66,228.14,228.21,8705.0,228.41,228.66,228.14,228.21,8705.0
2025-05-30 14:30:00,228.21,228.31,227.28,227.31,9403.0,228.21,228.31,227.28,227.31,9403.0
2025-05-30 14:35:00,227.36,227.64,227.35,227.43,3345.0,227.36,227.64,227.35,227.43,3345.0
2025-05-30 14:40:00,227.43,227.65,227.39,227.45,1503.0,227.43,227.65,227.39,227.45,1503.0
2025-05-30 14:45:00,227.64,227.92,227.58,227.83,6134.0,227.64,227.92,227.58,227.83,6134.0
2025-05-30 14:50:00,227.78,228.03,227.77,227.93,5305.0,227.78,228.03,227.77,227.93,5305.0
2025-05-30 14:55:00,227.91,228.13,227.79,227.91,7187.0,227.91,228.13,227.79,227.91,7187.0
2025-05-30 15:00:00,227.95,228.27,227.83,228.04,10715.0,227.95,228.27,227.83,228.04,10715.0
2025-05-30 15:05:00,228.08,228.49,228.07,228.44,15061.0,228.08,228.49,228.07,228.44,15061.0
2025-05-30 15:10:00,228.31,228.44,228.04,228.24,11307.0,228.31,228.44,228.04,228.24,11307.0
2025-05-30 15:15:00,228.1,228.42,227.7,228.34,14641.0,228.1,228.42,227.7,228.34,14641.0
2025-05-30 15:20:00,228.29,228.76,228.29,228.66,8718.0,228.29,228.76,228.29,228.66,8718.0
2025-05-30 15:25:00,228.66,228.97,228.55,228.59,6797.0,228.66,228.97,228.55,228.59,6797.0
2025-05-30 15:30:00,228.61,228.89,228.55,228.83,9327.0,228.61,228.89,228.55,228.83,9327.0
2025-05-30 15:35:00,228.83,229.1,228.53,228.79,14743.0,228.83,229.1,228.53,228.79,14743.0
2025-05-30 15:40:00,228.59,228.69,228.21,228.22,18758.0,228.59,228.69,228.21,228.22,18758.0
2025-05-30 15:45:00,228.36,228.45,228.01,228.38,14661.0,228.36,228.45,228.01,228.38,14661.0
2025-05-30 15:50:00,228.49,229.03,228.26,228.27,31773.0,228.49,229.03,228.26,228.27,31773.0
2025-05-30 15:55:00,228.27,229.22,228.03,228.15,113802.0,228.27,229.22,228.03,228.15,113802.0
2025-06-02 09:30:00,227.0,227.94,226.76,227.26,12558.0,227.0,227.94,226.76,227.26,12558.0
2025-06-02 09:35:00,227.25,229.2,226.51,228.21,8011.0,227.25,229.2,226.51,228.21,8011.0
2025-06-02 09:40:00,228.59,229.27,228.56,228.56,2946.0,228.59,229.27,228.56,228.56,2946.0
2025-06-02 09:45:00,228.55,228.9,228.03,228.03,2220.0,228.55,228.9,228.03,228.03,2220.0
2025-06-02 09:50:00,227.97,227.97,226.82,227.53,3500.0,227.97,227.97,226.82,227.53,3500.0
2025-06-02 09:55:00,226.88,227.53,226.27,226.63,32197.0,226.88,227.53,226.27,226.63,32197.0
2025-06-02 10:00:00,226.43,226.69,225.65,225.88,17424.0,226.43,226.69,225.65,225.88,17424.0
2025-06-02 10:05:00,225.65,226.26,225.19,225.73,15289.0,225.65,226.26,225.19,225.73,15289.0
2025-06-02 10:10:00,225.72,225.72,224.76,224.95,9813.0,225.72,225.72,224.76,224.95,9813.0
2025-06-02 10:15:00,225.26,225.8,224.77,225.6,12133.0,225.26,225.8,224.77,225.6,12133.0
2025-06-02 10:20:00,225.61,226.76,225.38,226.47,23302.0,225.61,226.76,225.38,226.47,23302.0
2025-06-02 10:25:00,226.46,226.76,226.05,226.71,2445.0,226.46,226.76,226.05,226.71,2445.0
2025-06-02 10:30:00,226.77,227.85,226.44,227.09,6302.0,226.77,227.85,226.44,227.09,6302.0
2025-06-02 10:35:00,227.3,227.74,226.96,227.27,3006.0,227.3,227.74,226.96,227.27,3006.0
2025-06-02 10:40:00,227.27,228.08,227.2,228.04,9416.0,227.27,228.08,227.2,228.04,9416.0
2025-06-02 10:45:00,228.09,228.09,227.82,228.07,9742.0,228.09,228.09,227.82,228.07,9742.0
2025-06-02 10:50:00,227.84,227.9,226.84,227.29,7291.0,227.84,227.9,226.84,227.29,7291.0
2025-06-02 10:55:00,227.29,228.42,227.16,228.14,8219.0,227.29,228.42,227.16,228.14,8219.0
2025-06-02 11:00:00,228.13,228.57,228.02,228.08,7324.0,228.13,228.57,228.02,228.08,7324.0
2025-06-02 11:05:00,228.08,228.93,228.07,228.44,5494.0,228.08,228.93,228.07,228.44,5494.0
2025-06-02 11:10:00,228.8,229.12,228.54,228.73,5237.0,228.8,229.12,228.54,228.73,5237.0
2025-06-02 11:15:00,229.13,229.13,228.53,229.09,6193.0,229.13,229.13,228.53,229.09,6193.0
2025-06-02 11:20:00,229.12,229.44,228.97,229.32,2954.0,229.12,229.44,228.97,229.32,2954.0
2025-06-02 11:25:00,229.3,229.5,228.56,228.56,4009.0,229.3,229.5,228.56,228.56,4009.0
2025-06-02 11:30:00,228.52,229.33,228.51,229.08,4388.0,228.52,229.33,228.51,229.08,4388.0
2025-06-02 11:35:00,229.18,229.18,228.73,228.95,2600.0,229.18,229.18,228.73,228.95,2600.0
2025-06-02 11:40:00,228.79,229.09,228.68,228.8,12088.0,228.79,229.09,228.68,228.8,12088.0
2025-06-02 11:45:00,228.9,229.04,228.75,228.75,8337.0,228.9,229.04,228.75,228.75,8337.0
2025-06-02 11:50:00,228.89,229.63,228.75,229.63,6153.0,228.89,229.63,228.75,229.63,6153.0
2025-06-02 11:55:00,229.68,229.94,229.43,229.49,4264.0,229.68,229.94,229.43,229.49,4264.0
2025-06-02 12:00:00,229.49,229.49,228.88,229.07,6248.0,229.49,229.49,228.88,229.07,6248.0
2025-06-02 12:05:00,229.07,229.27,228.07,228.26,7431.0,229.07,229.27,228.07,228.26,7431.0
2025-06-02 12:10:00,228.25,228.68,228.12,228.54,17226.0,228.25,228.68,228.12,228.54,17226.0
2025-06-02 12:15:00,228.54,228.76,228.2,228.53,6600.0,228.54,228.76,228.2,228.53,6600.0
2025-06-02 12:20:00,228.53,228.92,228.45,228.74,13851.0,228.53,228.92,228.45,228.74,13851.0
2025-06-02 12:25:00,228.74,228.8,228.34,228.68,5109.0,228.74,228.8,228.34,228.68,5109.0
2025-06-02 12:30:00,228.67,228.97,228.66,228.79,5979.0,228.67,228.97,228.66,228.79,5979.0
2025-06-02 12:35:00,228.9,229.03,228.64,228.76,11937.0,228.9,229.03,228.64,228.76,11937.0
2025-06-02 12:40:00,228.7,228.78,228.42,228.42,9770.0,228.7,228.78,228.42,228.42,9770.0
2025-06-02 12:45:00,228.47,228.47,228.01,228.09,3777.0,228.47,228.47,228.01,228.09,3777.0
2025-06-02 12:50:00,228.09,228.82,227.91,228.82,28601.0,228.09,228.82,227.91,228.82,28601.0
2025-06-02 12:55:00,228.71,229.05,228.7,228.9,4321.0,228.71,229.05,228.7,228.9,4321.0
2025-06-02 13:00:00,228.91,229.35,228.9,229.09,2921.0,228.91,229.35,228.9,229.09,2921.0
2025-06-02 13:05:00,229.09,230.19,229.05,230.19,4449.0,229.09,230.19,229.05,230.19,4449.0
2025-06-02 13:10:00,229.92,230.21,229.88,229.94,3832.0,229.92,230.21,229.88,229.94,3832.0
2025-06-02 13:15:00,229.94,231.01,229.93,230.73,9088.0,229.94,231.01,229.93,230.73,9088.0
2025-06-02 13:20:00,230.73,230.88,230.29,230.49,3965.0,230.73,230.88,230.29,230.49,3965.0
2025-06-02 13:25:00,230.49,230.74,230.48,230.52,5796.0,230.49,230.74,230.48,230.52,5796.0
2025-06-02 13:30:00,230.43,230.52,229.85,229.85,8602.0,230.43,230.52,229.85,229.85,8602.0
2025-06-02 13:35:00,229.66,229.76,228.71,228.86,10826.0,229.66,229.76,228.71,228.86,10826.0
2025-06-02 13:40:00,228.86,229.03,228.38,228.46,11700.0,228.86,229.03,228.38,228.46,11700.0
2025-06-02 13:45:00,228.46,229.04,228.26,228.97,29941.0,228.46,229.04,228.26,228.97,29941.0
2025-06-02 13:50:00,228.97,229.09,228.7,228.82,13616.0,228.97,229.09,228.7,228.82,13616.0
2025-06-02 13:55:00,228.82,229.06,228.52,229.05,21589.0,228.82,229.06,228.52,229.05,21589.0
2025-06-02 14:00:00,228.88,229.39,228.88,229.3,5719.0,228.88,229.39,228.88,229.3,5719.0
2025-06-02 14:05:00,229.38,229.68,229.37,229.49,5728.0,229.38,229.68,229.37,229.49,5728.0
2025-06-02 14:10:00,229.49,230.62,229.48,230.62,4053.0,229.49,230.62,229.48,230.62,4053.0
2025-06-02 14:15:00,230.56,231.04,230.56,231.04,5626.0,230.56,231.04,230.56,231.04,5626.0
2025-06-02 14:20:00,230.88,231.44,230.87,231.43,7342.0,230.88,231.44,230.87,231.43,7342.0
2025-06-02 14:25:00,231.43,231.84,231.36,231.74,6704.0,231.43,231.84,231.36,231.74,6704.0
2025-06-02 14:30:00,231.55,231.86,231.47,231.7,10249.0,231.55,231.86,231.47,231.7,10249.0
2025-06-02 14:35:00,231.58,232.21,231.56,232.05,8468.0,231.58,232.21,231.56,232.05,8468.0
2025-06-02 14:40:00,231.72,231.95,231.58,231.84,15639.0,231.72,231.95,231.58,231.84,15639.0
2025-06-02 14:45:00,231.84,232.0,231.44,231.61,23019.0,231.84,232.0,231.44,231.61,23019.0
2025-06-02 14:50:00,231.5,231.8,231.36,231.78,9896.0,231.5,231.8,231.36,231.78,9896.0
2025-06-02 14:55:00,231.7,232.09,231.45,231.87,25405.0,231.7,232.09,231.45,231.87,25405.0
2025-06-02 15:00:00,231.87,232.08,230.79,230.79,18171.0,231.87,232.08,230.79,230.79,18171.0
2025-06-02 15:05:00,230.79,231.22,230.68,230.98,16586.0,230.79,231.22,230.68,230.98,16586.0
2025-06-02 15:10:00,230.97,231.23,230.8,231.12,19084.0,230.97,231.23,230.8,231.12,19084.0
2025-06-02 15:15:00,231.12,231.83,231.12,231.7,7243.0,231.12,231.83,231.12,231.7,7243.0
2025-06-02 15:20:00,231.69,231.93,231.63,231.88,6087.0,231.69,231.93,231.63,231.88,6087.0
2025-06-02 15:25:00,231.83,231.99,231.7,231.97,9448.0,231.83,231.99,231.7,231.97,9448.0
2025-06-02 15:30:00,231.83,232.02,231.62,231.62,14764.0,231.83,232.02,231.62,231.62,14764.0
2025-06-02 15:35:00,231.62,232.5,231.61,232.29,13405.0,231.62,232.5,231.61,232.29,13405.0
2025-06-02 15:40:00,232.33,232.53,232.17,232.41,16731.0,232.33,232.53,232.17,232.41,16731.0
2025-06-02 15:45:00,232.59,232.59,232.05,232.16,22967.0,232.59,232.59,232.05,232.16,22967.0
2025-06-02 15:50:00,232.27,232.77,232.2,232.65,41801.0,232.27,232.77,232.2,232.65,41801.0
2025-06-02 15:55:00,232.67,233.19,232.32,232.94,134517.0,232.67,233.19,232.32,232.94,134517.0
2025-06-03 09:30:00,232.19,234.05,232.19,234.05,7985.0,232.19,234.05,232.19,234.05,7985.0
2025-06-03 09:35:00,232.87,233.65,231.91,233.65,4776.0,232.87,233.65,231.91,233.65,4776.0
2025-06-03 09:40:00,233.05,233.26,232.65,232.66,4719.0,233.05,233.26,232.65,232.66,4719.0
2025-06-03 09:45:00,232.3,232.66,232.01,232.25,2356.0,232.3,232.66,232.01,232.25,2356.0
2025-06-03 09:50:00,232.73,233.82,232.6,233.56,2907.0,232.73,233.82,232.6,233.56,2907.0
2025-06-03 09:55:00,233.5,233.5,232.07,232.12,2850.0,233.5,233.5,232.07,232.12,2850.0
2025-06-03 10:00:00,232.48,233.81,232.3,233.58,11200.0,232.48,233.81,232.3,233.58,11200.0
2025-06-03 10:05:00,233.52,233.68,232.1,233.34,4470.0,233.52,233.68,232.1,233.34,4470.0
2025-06-03 10:10:00,233.16,233.52,232.73,233.38,8250.0,233.16,233.52,232.73,233.38,8250.0
2025-06-03 10:15:00,233.22,234.2,233.19,234.03,5486.0,233.22,234.2,233.19,234.03,5486.0
2025-06-03 10:20:00,233.67,234.29,233.47,234.18,2237.0,233.67,234.29,233.47,234.18,2237.0
2025-06-03 10:25:00,234.02,234.56,234.0,234.46,1936.0,234.02,234.56,234.0,234.46,1936.0
2025-06-03 10:30:00,234.38,235.19,234.36,235.06,6458.0,234.38,235.19,234.36,235.06,6458.0
2025-06-03 10:35:00,234.86,234.86,234.62,234.77,1238.0,234.86,234.86,234.62,234.77,1238.0
2025-06-03 10:40:00,234.77,234.77,234.15,234.55,6172.0,234.77,234.77,234.15,234.55,6172.0
2025-06-03 10:45:00,234.37,234.79,234.37,234.67,2670.0,234.37,234.79,234.37,234.67,2670.0
2025-06-03 10:50:00,234.71,234.93,234.48,234.77,3608.0,234.71,234.93,234.48,234.77,3608.0
2025-06-03 10:55:00,234.8,234.85,234.29,234.76,6500.0,234.8,234.85,234.29,234.76,6500.0
2025-06-03 11:00:00,234.85,235.08,234.65,235.08,1120.0,234.85,235.08,234.65,235.08,1120.0
2025-06-03 11:05:00,235.08,235.08,235.02,235.03,900.0,235.08,235.08,235.02,235.03,900.0
2025-06-03 11:10:00,235.03,235.03,234.16,234.16,4576.0,235.03,235.03,234.16,234.16,4576.0
2025-06-03 11:15:00,234.18,234.6,234.08,234.44,2820.0,234.18,234.6,234.08,234.44,2820.0
2025-06-03 11:20:00,234.59,234.67,234.19,234.43,1753.0,234.59,234.67,234.19,234.43,1753.0
2025-06-03 11:25:00,234.45,234.45,234.02,234.33,1240.0,234.45,234.45,234.02,234.33,1240.0
2025-06-03 11:30:00,234.37,234.83,234.35,234.78,3251.0,234.37,234.83,234.35,234.78,3251.0
2025-06-03 11:35:00,234.64,234.91,234.46,234.68,7381.0,234.64,234.91,234.46,234.68,7381.0
2025-06-03 11:40:00,234.7,234.92,234.64,234.77,2302.0,234.7,234.92,234.64,234.77,2302.0
2025-06-03 11:45:00,234.58,235.27,234.57,235.27,2398.0,234.58,235.27,234.57,235.27,2398.0
2025-06-03 11:50:00,235.14,235.65,235.09,235.52,6276.0,235.14,235.65,235.09,235.52,6276.0
2025-06-03 11:55:00,235.48,236.0,235.46,235.88,5414.0,235.48,236.0,235.46,235.88,5414.0
2025-06-03 12:00:00,235.87,235.87,235.64,235.78,1800.0,235.87,235.87,235.64,235.78,1800.0
2025-06-03 12:05:00,235.74,235.77,235.17,235.59,5514.0,235.74,235.77,235.17,235.59,5514.0
2025-06-03 12:10:00,235.67,235.83,235.67,235.83,800.0,235.67,235.83,235.67,235.83,800.0
2025-06-03 12:15:00,235.61,236.06,235.58,235.59,3969.0,235.61,236.06,235.58,235.59,3969.0
2025-06-03 12:20:00,235.65,235.81,235.47,235.5,3636.0,235.65,235.81,235.47,235.5,3636.0
2025-06-03 12:25:00,235.39,236.09,235.39,235.82,4311.0,235.39,236.09,235.39,235.82,4311.0
2025-06-03 12:30:00,236.01,236.48,235.91,235.98,5101.0,236.01,236.48,235.91,235.98,5101.0
2025-06-03 12:35:00,236.18,236.21,235.99,236.07,1400.0,236.18,236.21,235.99,236.07,1400.0
2025-06-03 12:40:00,235.93,236.3,235.92,236.05,3094.0,235.93,236.3,235.92,236.05,3094.0
2025-06-03 12:45:00,236.05,236.17,235.91,235.96,2594.0,236.05,236.17,235.91,235.96,2594.0
2025-06-03 12:50:00,235.9,236.49,235.9,236.43,3959.0,235.9,236.49,235.9,236.43,3959.0
2025-06-03 12:55:00,236.43,236.8,236.35,236.76,4224.0,236.43,236.8,236.35,236.76,4224.0
2025-06-03 13:00:00,236.67,237.05,236.62,236.97,4052.0,236.67,237.05,236.62,236.97,4052.0
2025-06-03 13:05:00,237.01,237.14,236.82,237.14,2907.0,237.01,237.14,236.82,237.14,2907.0
2025-06-03 13:10:00,237.21,237.35,237.05,237.35,2637.0,237.21,237.35,237.05,237.35,2637.0
2025-06-03 13:15:00,237.37,237.41,237.17,237.31,3305.0,237.37,237.41,237.17,237.31,3305.0
2025-06-03 13:20:00,237.29,237.29,237.0,237.09,1719.0,237.29,237.29,237.0,237.09,1719.0
2025-06-03 13:25:00,237.05,237.46,236.95,237.37,2378.0,237.05,237.46,236.95,237.37,2378.0
2025-06-03 13:30:00,237.37,237.54,237.21,237.54,1637.0,237.37,237.54,237.21,237.54,1637.0
2025-06-03 13:35:00,237.25,238.02,237.18,237.9,3728.0,237.25,238.02,237.18,237.9,3728.0
2025-06-03 13:40:00,237.84,237.97,237.79,237.97,1235.0,237.84,237.97,237.79,237.97,1235.0
2025-06-03 13:45:00,237.87,237.96,237.69,237.83,2500.0,237.87,237.96,237.69,237.83,2500.0
2025-06-03 13:50:00,237.83,237.83,237.55,237.68,10798.0,237.83,237.83,237.55,237.68,10798.0
2025-06-03 13:55:00,237.83,238.05,237.74,237.75,5547.0,237.83,238.05,237.74,237.75,5547.0
2025-06-03 14:00:00,237.99,238.28,237.82,237.91,8791.0,237.99,238.28,237.82,237.91,8791.0
2025-06-03 14:05:00,238.02,238.02,237.7,237.84,900.0,238.02,238.02,237.7,237.84,900.0
2025-06-03 14:10:00,237.82,237.84,237.43,237.53,4626.0,237.82,237.84,237.43,237.53,4626.0
2025-06-03 14:15:00,237.47,237.65,237.39,237.54,1034.0,237.47,237.65,237.39,237.54,1034.0
2025-06-03 14:20:00,237.56,237.86,237.51,237.86,1705.0,237.56,237.86,237.51,237.86,1705.0
2025-06-03 14:25:00,237.87,238.0,237.85,237.97,800.0,237.87,238.0,237.85,237.97,800.0
2025-06-03 14:30:00,237.99,238.08,237.9,238.0,1906.0,237.99,238.08,237.9,238.0,1906.0
2025-06-03 14:35:00,238.16,238.58,238.06,238.48,1708.0,238.16,238.58,238.06,238.48,1708.0
2025-06-03 14:40:00,238.44,238.52,238.27,238.42,2559.0,238.44,238.52,238.27,238.42,2559.0
2025-06-03 14:45:00,238.42,238.54,238.28,238.41,1617.0,238.42,238.54,238.28,238.41,1617.0
2025-06-03 14:50:00,238.41,238.51,238.28,238.46,3609.0,238.41,238.51,238.28,238.46,3609.0
2025-06-03 14:55:00,238.61,238.61,238.23,238.36,10060.0,238.61,238.61,238.23,238.36,10060.0
2025-06-03 15:00:00,238.36,238.51,238.24,238.48,6941.0,238.36,238.51,238.24,238.48,6941.0
2025-06-03 15:05:00,238.45,238.59,238.26,238.51,4953.0,238.45,238.59,238.26,238.51,4953.0
2025-06-03 15:10:00,238.61,238.61,238.29,238.59,3992.0,238.61,238.61,238.29,238.59,3992.0
2025-06-03 15:15:00,238.47,238.58,237.94,238.18,4127.0,238.47,238.58,237.94,238.18,4127.0
2025-06-03 15:20:00,238.09,238.21,237.89,238.17,4610.0,238.09,238.21,237.89,238.17,4610.0
2025-06-03 15:25:00,238.15,238.39,237.65,237.72,11802.0,238.15,238.39,237.65,237.72,11802.0
2025-06-03 15:30:00,237.71,238.2,237.71,237.94,6261.0,237.71,238.2,237.71,237.94,6261.0
2025-06-03 15:35:00,238.05,238.39,238.03,238.12,7779.0,238.05,238.39,238.03,238.12,7779.0
2025-06-03 15:40:00,238.1,238.21,237.87,238.03,8810.0,238.1,238.21,237.87,238.03,8810.0
2025-06-03 15:45:00,238.03,238.28,237.72,237.92,19741.0,238.03,238.28,237.72,237.92,19741.0
2025-06-03 15:50:00,237.88,237.94,237.65,237.78,47689.0,237.88,237.94,237.65,237.78,47689.0
2025-06-03 15:55:00,237.78,238.39,237.74,237.91,103626.0,237.78,238.39,237.74,237.91,103626.0
2025-06-04 09:30:00,237.76,239.0,237.0,237.64,7358.0,237.76,239.0,237.0,237.64,7358.0
2025-06-04 09:35:00,237.63,238.85,237.0,237.51,3095.0,237.63,238.85,237.0,237.51,3095.0
2025-06-04 09:40:00,237.84,238.23,237.54,237.88,2031.0,237.84,238.23,237.54,237.88,2031.0
2025-06-04 09:45:00,237.9,239.39,237.9,239.2,3566.0,237.9,239.39,237.9,239.2,3566.0
2025-06-04 09:50:00,239.19,239.58,239.18,239.58,1400.0,239.19,239.58,239.18,239.58,1400.0
2025-06-04 09:55:00,239.58,241.92,239.58,241.37,3300.0,239.58,241.92,239.58,241.37,3300.0
2025-06-04 10:00:00,241.24,241.42,240.48,240.48,6137.0,241.24,241.42,240.48,240.48,6137.0
2025-06-04 10:05:00,240.44,240.54,240.0,240.48,3797.0,240.44,240.54,240.0,240.48,3797.0
2025-06-04 10:10:00,240.69,240.73,240.17,240.73,10394.0,240.69,240.73,240.17,240.73,10394.0
2025-06-04 10:15:00,240.71,241.27,240.63,240.96,2566.0,240.71,241.27,240.63,240.96,2566.0
2025-06-04 10:20:00,240.9,240.99,239.69,239.71,15132.0,240.9,240.99,239.69,239.71,15132.0
2025-06-04 10:25:00,239.71,240.62,239.71,240.62,5515.0,239.71,240.62,239.71,240.62,5515.0
2025-06-04 10:30:00,240.62,241.42,240.61,241.42,4167.0,240.62,241.42,240.61,241.42,4167.0
2025-06-04 10:35:00,241.28,241.28,240.94,241.0,3798.0,241.28,241.28,240.94,241.0,3798.0
2025-06-04 10:40:00,241.0,241.0,240.62,240.72,5030.0,241.0,241.0,240.62,240.72,5030.0
2025-06-04 10:45:00,240.72,240.98,240.22,240.66,5021.0,240.72,240.98,240.22,240.66,5021.0
2025-06-04 10:50:00,240.65,240.65,240.13,240.33,5140.0,240.65,240.65,240.13,240.33,5140.0
2025-06-04 10:55:00,240.43,240.67,240.31,240.36,3793.0,240.43,240.67,240.31,240.36,3793.0
2025-06-04 11:00:00,240.31,240.77,240.31,240.77,6114.0,240.31,240.77,240.31,240.77,6114.0
2025-06-04 11:05:00,240.97,241.1,240.84,240.84,2297.0,240.97,241.1,240.84,240.84,2297.0
2025-06-04 11:10:00,240.84,240.95,240.09,240.37,8765.0,240.84,240.95,240.09,240.37,8765.0
2025-06-04 11:15:00,240.6,241.7,240.38,241.7,4243.0,240.6,241.7,240.38,241.7,4243.0
2025-06-04 11:20:00,241.76,241.78,241.31,241.31,2190.0,241.76,241.78,241.31,241.31,2190.0
2025-06-04 11:25:00,241.46,241.81,241.37,241.71,4284.0,241.46,241.81,241.37,241.71,4284.0
2025-06-04 11:30:00,241.43,241.87,241.43,241.86,1334.0,241.43,241.87,241.43,241.86,1334.0
2025-06-04 11:35:00,241.7,241.96,241.46,241.96,1999.0,241.7,241.96,241.46,241.96,1999.0
2025-06-04 11:40:00,241.98,242.36,241.82,242.01,5678.0,241.98,242.36,241.82,242.01,5678.0
2025-06-04 11:45:00,242.16,242.36,242.16,242.36,708.0,242.16,242.36,242.16,242.36,708.0
2025-06-04 11:50:00,242.19,242.39,241.99,242.0,5547.0,242.19,242.39,241.99,242.0,5547.0
2025-06-04 11:55:00,242.0,242.22,241.99,242.09,1909.0,242.0,242.22,241.99,242.09,1909.0
2025-06-04 12:00:00,241.98,242.2,241.46,241.46,1692.0,241.98,242.2,241.46,241.46,1692.0
2025-06-04 12:05:00,241.26,241.74,241.26,241.74,1408.0,241.26,241.74,241.26,241.74,1408.0
2025-06-04 12:10:00,241.66,241.66,241.0,241.0,5479.0,241.66,241.66,241.0,241.0,5479.0
2025-06-04 12:15:00,241.19,241.59,241.19,241.59,1596.0,241.19,241.59,241.19,241.59,1596.0
2025-06-04 12:20:00,241.39,241.64,241.39,241.52,2075.0,241.39,241.64,241.39,241.52,2075.0
2025-06-04 12:25:00,241.52,241.52,241.52,241.52,0.0,241.52,241.52,241.52,241.52,0.0
2025-06-04 12:30:00,241.7,242.02,241.7,242.02,1388.0,241.7,242.02,241.7,242.02,1388.0
2025-06-04 12:35:00,242.18,242.18,242.18,242.18,100.0,242.18,242.18,242.18,242.18,100.0
2025-06-04 12:40:00,242.06,242.36,241.87,242.16,1766.0,242.06,242.36,241.87,242.16,1766.0
2025-06-04 12:45:00,242.09,242.36,242.09,242.36,885.0,242.09,242.36,242.09,242.36,885.0
2025-06-04 12:50:00,242.48,242.62,242.31,242.52,889.0,242.48,242.62,242.31,242.52,889.0
2025-06-04 12:55:00,242.47,242.82,242.43,242.71,2807.0,242.47,242.82,242.43,242.71,2807.0
2025-06-04 13:00:00,242.71,243.0,242.52,242.76,9025.0,242.71,243.0,242.52,242.76,9025.0
2025-06-04 13:05:00,242.85,243.12,242.85,242.91,1926.0,242.85,243.12,242.85,242.91,1926.0
2025-06-04 13:10:00,242.91,242.95,242.35,242.37,2329.0,242.91,242.95,242.35,242.37,2329.0
2025-06-04 13:15:00,242.53,242.53,242.24,242.27,915.0,242.53,242.53,242.24,242.27,915.0
2025-06-04 13:20:00,242.27,242.27,241.28,241.44,2668.0,242.27,242.27,241.28,241.44,2668.0
2025-06-04 13:25:00,241.44,241.44,240.9,241.13,1200.0,241.44,241.44,240.9,241.13,1200.0
2025-06-04 13:30:00,241.32,241.36,241.13,241.2,1990.0,241.32,241.36,241.13,241.2,1990.0
2025-06-04 13:35:00,241.37,241.69,241.19,241.56,2185.0,241.37,241.69,241.19,241.56,2185.0
2025-06-04 13:40:00,241.37,241.5,240.75,240.75,3188.0,241.37,241.5,240.75,240.75,3188.0
2025-06-04 13:45:00,240.73,241.06,240.57,241.06,5359.0,240.73,241.06,240.57,241.06,5359.0
2025-06-04 13:50:00,240.92,241.34,240.91,241.28,3475.0,240.92,241.34,240.91,241.28,3475.0
2025-06-04 13:55:00,241.28,241.28,240.87,241.08,3669.0,241.28,241.28,240.87,241.08,3669.0
2025-06-04 14:00:00,241.04,241.34,241.04,241.34,4812.0,241.04,241.34,241.04,241.34,4812.0
2025-06-04 14:05:00,241.22,241.32,241.19,241.23,1200.0,241.22,241.32,241.19,241.23,1200.0
2025-06-04 14:10:00,241.43,241.61,240.99,241.49,4174.0,241.43,241.61,240.99,241.49,4174.0
2025-06-04 14:15:00,241.48,241.68,241.28,241.44,2125.0,241.48,241.68,241.28,241.44,2125.0
2025-06-04 14:20:00,241.42,241.99,241.42,241.84,3611.0,241.42,241.99,241.42,241.84,3611.0
2025-06-04 14:25:00,241.84,241.85,241.44,241.44,1835.0,241.84,241.85,241.44,241.44,1835.0
2025-06-04 14:30:00,241.66,241.66,241.25,241.48,1836.0,241.66,241.66,241.25,241.48,1836.0
2025-06-04 14:35:00,241.38,241.38,241.16,241.33,2615.0,241.38,241.38,241.16,241.33,2615.0
2025-06-04 14:40:00,241.44,241.44,241.05,241.12,2602.0,241.44,241.44,241.05,241.12,2602.0
2025-06-04 14:45:00,241.04,241.16,240.89,240.92,2901.0,241.04,241.16,240.89,240.92,2901.0
2025-06-04 14:50:00,240.89,241.09,240.88,241.01,1015.0,240.89,241.09,240.88,241.01,1015.0
2025-06-04 14:55:00,241.0,241.0,240.71,240.81,1500.0,241.0,241.0,240.71,240.81,1500.0
2025-06-04 15:00:00,240.78,240.97,240.73,240.97,3433.0,240.78,240.97,240.73,240.97,3433.0
2025-06-04 15:05:00,240.89,241.19,240.88,241.19,1591.0,240.89,241.19,240.88,241.19,1591.0
2025-06-04 15:10:00,241.05,241.29,241.05,241.19,1616.0,241.05,241.29,241.05,241.19,1616.0
2025-06-04 15:15:00,241.05,241.2,240.98,241.1,3626.0,241.05,241.2,240.98,241.1,3626.0
2025-06-04 15:20:00,241.02,241.17,240.89,241.17,3347.0,241.02,241.17,240.89,241.17,3347.0
2025-06-04 15:25:00,241.18,241.4,241.18,241.24,2743.0,241.18,241.4,241.18,241.24,2743.0
2025-06-04 15:30:00,241.24,241.44,241.09,241.42,4797.0,241.24,241.44,241.09,241.42,4797.0
2025-06-04 15:35:00,241.36,241.78,241.19,241.31,7425.0,241.36,241.78,241.19,241.31,7425.0
2025-06-04 15:40:00,241.19,241.3,240.86,241.08,8673.0,241.19,241.3,240.86,241.08,8673.0
2025-06-04 15:45:00,241.01,241.15,240.54,240.7,10454.0,241.01,241.15,240.54,240.7,10454.0
2025-06-04 15:50:00,240.65,240.72,240.22,240.28,19457.0,240.65,240.72,240.22,240.28,19457.0
2025-06-04 15:55:00,240.15,240.23,238.2,238.39,122833.0,240.15,240.23,238.2,238.39,122833.0
2025-06-05 09:30:00,237.94,239.15,236.53,237.72,6722.0,237.94,239.15,236.53,237.72,6722.0
2025-06-05 09:35:00,238.23,239.36,237.74,238.55,6071.0,238.23,239.36,237.74,238.55,6071.0
2025-06-05 09:40:00,238.89,239.35,238.79,239.15,4770.0,238.89,239.35,238.79,239.15,4770.0
2025-06-05 09:45:00,239.64,239.83,239.03,239.67,6689.0,239.64,239.83,239.03,239.67,6689.0
2025-06-05 09:50:00,239.67,239.67,238.22,238.63,2300.0,239.67,239.67,238.22,238.63,2300.0
2025-06-05 09:55:00,238.25,238.54,237.33,238.15,6426.0,238.25,238.54,237.33,238.15,6426.0
2025-06-05 10:00:00,238.15,238.82,238.15,238.77,8142.0,238.15,238.82,238.15,238.77,8142.0
2025-06-05 10:05:00,238.62,240.49,238.61,240.49,8280.0,238.62,240.49,238.61,240.49,8280.0
2025-06-05 10:10:00,240.15,240.49,239.13,239.13,14788.0,240.15,240.49,239.13,239.13,14788.0
2025-06-05 10:15:00,239.39,239.57,238.09,238.15,4112.0,239.39,239.57,238.09,238.15,4112.0
2025-06-05 10:20:00,238.19,239.05,238.15,238.88,3104.0,238.19,239.05,238.15,238.88,3104.0
2025-06-05 10:25:00,238.77,239.36,238.58,239.35,4731.0,238.77,239.36,238.58,239.35,4731.0
2025-06-05 10:30:00,239.28,239.4,238.15,238.17,3250.0,239.28,239.4,238.15,238.17,3250.0
2025-06-05 10:35:00,238.14,238.56,237.67,238.56,8782.0,238.14,238.56,237.67,238.56,8782.0
2025-06-05 10:40:00,239.16,240.36,238.7,239.58,2750.0,239.16,240.36,238.7,239.58,2750.0
2025-06-05 10:45:00,239.32,240.01,239.32,239.79,2325.0,239.32,240.01,239.32,239.79,2325.0
2025-06-05 10:50:00,239.9,240.16,239.9,240.16,1982.0,239.9,240.16,239.9,240.16,1982.0
2025-06-05 10:55:00,240.08,241.05,240.08,241.0,2954.0,240.08,241.05,240.08,241.0,2954.0
2025-06-05 11:00:00,241.0,241.13,241.0,241.09,700.0,241.0,241.13,241.0,241.09,700.0
2025-06-05 11:05:00,241.09,241.11,240.64,240.85,4301.0,241.09,241.11,240.64,240.85,4301.0
2025-06-05 11:10:00,241.11,241.28,240.83,240.96,1917.0,241.11,241.28,240.83,240.96,1917.0
2025-06-05 11:15:00,240.9,241.67,240.9,241.67,2205.0,240.9,241.67,240.9,241.67,2205.0
2025-06-05 11:20:00,241.71,241.99,241.71,241.99,1756.0,241.71,241.99,241.71,241.99,1756.0
2025-06-05 11:25:00,241.95,242.04,241.73,241.81,3121.0,241.95,242.04,241.73,241.81,3121.0
2025-06-05 11:30:00,241.81,241.81,241.42,241.58,3140.0,241.81,241.81,241.42,241.58,3140.0
2025-06-05 11:35:00,241.51,241.76,241.34,241.64,3314.0,241.51,241.76,241.34,241.64,3314.0
2025-06-05 11:40:00,241.64,241.64,241.12,241.19,5014.0,241.64,241.64,241.12,241.19,5014.0
2025-06-05 11:45:00,241.19,241.19,240.66,240.66,755.0,241.19,241.19,240.66,240.66,755.0
2025-06-05 11:50:00,240.73,241.07,240.67,241.01,2334.0,240.73,241.07,240.67,241.01,2334.0
2025-06-05 11:55:00,241.24,241.42,241.2,241.42,807.0,241.24,241.42,241.2,241.42,807.0
2025-06-05 12:00:00,241.5,242.1,241.5,242.1,1300.0,241.5,242.1,241.5,242.1,1300.0
2025-06-05 12:05:00,242.08,242.08,241.84,241.88,2618.0,242.08,242.08,241.84,241.88,2618.0
2025-06-05 12:10:00,241.88,242.23,241.86,242.15,3249.0,241.88,242.23,241.86,242.15,3249.0
2025-06-05 12:15:00,241.79,241.79,241.44,241.59,2559.0,241.79,241.79,241.44,241.59,2559.0
2025-06-05 12:20:00,241.58,241.65,241.42,241.5,1300.0,241.58,241.65,241.42,241.5,1300.0
2025-06-05 12:25:00,241.62,242.3,241.62,242.19,5041.0,241.62,242.3,241.62,242.19,5041.0
2025-06-05 12:30:00,242.29,242.32,242.1,242.23,1151.0,242.29,242.32,242.1,242.23,1151.0
2025-06-05 12:35:00,241.89,242.09,241.71,241.95,2032.0,241.89,242.09,241.71,241.95,2032.0
2025-06-05 12:40:00,241.99,242.03,241.89,241.92,3100.0,241.99,242.03,241.89,241.92,3100.0
2025-06-05 12:45:00,241.74,241.74,240.91,241.12,24502.0,241.74,241.74,240.91,241.12,24502.0
2025-06-05 12:50:00,241.21,241.62,241.05,241.07,3596.0,241.21,241.62,241.05,241.07,3596.0
2025-06-05 12:55:00,241.25,241.34,240.97,241.12,4760.0,241.25,241.34,240.97,241.12,4760.0
2025-06-05 13:00:00,240.92,242.5,240.81,242.42,5456.0,240.92,242.5,240.81,242.42,5456.0
2025-06-05 13:05:00,242.37,243.11,242.36,242.99,2410.0,242.37,243.11,242.36,242.99,2410.0
2025-06-05 13:10:00,243.02,243.94,243.0,243.94,5140.0,243.02,243.94,243.0,243.94,5140.0
2025-06-05 13:15:00,243.7,243.81,243.59,243.81,3721.0,243.7,243.81,243.59,243.81,3721.0
2025-06-05 13:20:00,243.78,243.78,243.27,243.47,6300.0,243.78,243.78,243.27,243.47,6300.0
2025-06-05 13:25:00,243.53,243.99,243.52,243.76,2784.0,243.53,243.99,243.52,243.76,2784.0
2025-06-05 13:30:00,243.78,244.13,243.64,243.89,3088.0,243.78,244.13,243.64,243.89,3088.0
2025-06-05 13:35:00,243.69,243.89,243.45,243.6,3022.0,243.69,243.89,243.45,243.6,3022.0
2025-06-05 13:40:00,243.6,243.95,243.37,243.94,8464.0,243.6,243.95,243.37,243.94,8464.0
2025-06-05 13:45:00,243.98,244.0,243.87,243.87,1505.0,243.98,244.0,243.87,243.87,1505.0
2025-06-05 13:50:00,243.83,244.14,243.8,244.14,1510.0,243.83,244.14,243.8,244.14,1510.0
2025-06-05 13:55:00,244.19,244.33,243.92,243.92,5765.0,244.19,244.33,243.92,243.92,5765.0
2025-06-05 14:00:00,244.07,244.07,243.34,243.39,11552.0,244.07,244.07,243.34,243.39,11552.0
2025-06-05 14:05:00,243.38,243.38,243.07,243.08,1705.0,243.38,243.38,243.07,243.08,1705.0
2025-06-05 14:10:00,242.73,243.08,242.58,242.99,4034.0,242.73,243.08,242.58,242.99,4034.0
2025-06-05 14:15:00,243.1,243.1,242.45,242.94,2811.0,243.1,243.1,242.45,242.94,2811.0
2025-06-05 14:20:00,243.05,243.39,243.03,243.39,1346.0,243.05,243.39,243.03,243.39,1346.0
2025-06-05 14:25:00,243.3,243.44,243.19,243.21,2475.0,243.3,243.44,243.19,243.21,2475.0
2025-06-05 14:30:00,243.42,243.42,242.92,243.29,2531.0,243.42,243.42,242.92,243.29,2531.0
2025-06-05 14:35:00,243.31,243.39,243.17,243.2,600.0,243.31,243.39,243.17,243.2,600.0
2025-06-05 14:40:00,243.2,243.28,243.04,243.24,1869.0,243.2,243.28,243.04,243.24,1869.0
2025-06-05 14:45:00,243.26,243.4,243.07,243.12,1858.0,243.26,243.4,243.07,243.12,1858.0
2025-06-05 14:50:00,243.2,243.35,242.99,243.17,3380.0,243.2,243.35,242.99,243.17,3380.0
2025-06-05 14:55:00,243.36,243.49,242.82,242.93,3678.0,243.36,243.49,242.82,242.93,3678.0
2025-06-05 15:00:00,242.93,243.11,242.67,242.83,2653.0,242.93,243.11,242.67,242.83,2653.0
2025-06-05 15:05:00,242.84,243.07,242.69,243.07,4080.0,242.84,243.07,242.69,243.07,4080.0
2025-06-05 15:10:00,243.01,243.03,242.64,242.76,4440.0,243.01,243.03,242.64,242.76,4440.0
2025-06-05 15:15:00,242.71,242.85,241.24,241.47,5748.0,242.71,242.85,241.24,241.47,5748.0
2025-06-05 15:20:00,241.48,241.48,240.91,241.0,9655.0,241.48,241.48,240.91,241.0,9655.0
2025-06-05 15:25:00,240.94,241.73,240.77,241.73,7790.0,240.94,241.73,240.77,241.73,7790.0
2025-06-05 15:30:00,241.8,242.25,241.76,242.13,4920.0,241.8,242.25,241.76,242.13,4920.0
2025-06-05 15:35:00,242.13,243.17,242.12,242.71,5321.0,242.13,243.17,242.12,242.71,5321.0
2025-06-05 15:40:00,242.83,243.08,242.68,242.73,4628.0,242.83,243.08,242.68,242.73,4628.0
2025-06-05 15:45:00,242.82,243.07,242.65,242.66,12001.0,242.82,243.07,242.65,242.66,12001.0
2025-06-05 15:50:00,242.59,243.05,242.44,242.84,18136.0,242.59,243.05,242.44,242.84,18136.0
2025-06-05 15:55:00,242.76,243.29,242.66,243.13,66820.0,242.76,243.29,242.66,243.13,66820.0
2025-06-06 09:30:00,244.44,244.44,240.76,240.76,6991.0,244.44,244.44,240.76,240.76,6991.0
2025-06-06 09:35:00,241.11,241.13,240.57,241.12,2330.0,241.11,241.13,240.57,241.12,2330.0
2025-06-06 09:40:00,240.76,242.1,240.76,242.1,3134.0,240.76,242.1,240.76,242.1,3134.0
2025-06-06 09:45:00,242.01,242.63,241.96,242.08,6132.0,242.01,242.63,241.96,242.08,6132.0
2025-06-06 09:50:00,242.08,242.08,240.0,240.0,2352.0,242.08,242.08,240.0,240.0,2352.0
2025-06-06 09:55:00,240.34,241.19,240.25,241.04,3040.0,240.34,241.19,240.25,241.04,3040.0
2025-06-06 10:00:00,240.84,241.29,240.83,240.84,3466.0,240.84,241.29,240.83,240.84,3466.0
2025-06-06 10:05:00,240.81,241.93,240.81,241.93,4915.0,240.81,241.93,240.81,241.93,4915.0
2025-06-06 10:10:00,241.58,242.31,241.57,242.31,1635.0,241.58,242.31,241.57,242.31,1635.0
2025-06-06 10:15:00,242.25,242.7,242.25,242.63,1288.0,242.25,242.7,242.25,242.63,1288.0
2025-06-06 10:20:00,243.0,243.08,242.08,242.48,2516.0,243.0,243.08,242.08,242.48,2516.0
2025-06-06 10:25:00,242.61,243.02,242.61,243.0,1000.0,242.61,243.02,242.61,243.0,1000.0
2025-06-06 10:30:00,243.0,243.26,243.0,243.26,201.0,243.0,243.26,243.0,243.26,201.0
2025-06-06 10:35:00,243.42,243.42,242.89,243.17,2174.0,243.42,243.42,242.89,243.17,2174.0
2025-06-06 10:40:00,243.08,243.08,242.85,242.85,202.0,243.08,243.08,242.85,242.85,202.0
2025-06-06 10:45:00,242.82,242.93,242.68,242.93,1343.0,242.82,242.93,242.68,242.93,1343.0
2025-06-06 10:50:00,243.0,243.47,242.9,243.47,12383.0,243.0,243.47,242.9,243.47,12383.0
2025-06-06 10:55:00,243.56,243.71,243.56,243.64,1412.0,243.56,243.71,243.56,243.64,1412.0
2025-06-06 11:00:00,243.7,243.7,243.38,243.38,2037.0,243.7,243.7,243.38,243.38,2037.0
2025-06-06 11:05:00,243.51,244.54,243.51,244.53,3582.0,243.51,244.54,243.51,244.53,3582.0
2025-06-06 11:10:00,244.2,244.52,244.05,244.52,3785.0,244.2,244.52,244.05,244.52,3785.0
2025-06-06 11:15:00,244.37,244.37,243.3,243.32,2401.0,244.37,244.37,243.3,243.32,2401.0
2025-06-06 11:20:00,243.2,243.69,243.03,243.69,1503.0,243.2,243.69,243.03,243.69,1503.0
2025-06-06 11:25:00,243.65,244.43,243.65,244.43,6370.0,243.65,244.43,243.65,244.43,6370.0
2025-06-06 11:30:00,244.21,244.21,243.82,243.82,2387.0,244.21,244.21,243.82,243.82,2387.0
2025-06-06 11:35:00,243.82,243.82,243.58,243.79,4308.0,243.82,243.82,243.58,243.79,4308.0
2025-06-06 11:40:00,243.66,244.32,243.6,244.31,5157.0,243.66,244.32,243.6,244.31,5157.0
2025-06-06 11:45:00,244.26,244.53,244.1,244.53,1299.0,244.26,244.53,244.1,244.53,1299.0
2025-06-06 11:50:00,244.75,244.78,244.45,244.59,1132.0,244.75,244.78,244.45,244.59,1132.0
2025-06-06 11:55:00,244.55,244.55,243.89,244.02,2272.0,244.55,244.55,243.89,244.02,2272.0
2025-06-06 12:00:00,244.02,244.02,243.79,243.92,1290.0,244.02,244.02,243.79,243.92,1290.0
2025-06-06 12:05:00,244.08,244.19,243.92,244.08,1340.0,244.08,244.19,243.92,244.08,1340.0
2025-06-06 12:10:00,244.09,244.67,244.08,244.66,1926.0,244.09,244.67,244.08,244.66,1926.0
2025-06-06 12:15:00,244.49,245.0,244.49,244.87,5015.0,244.49,245.0,244.49,244.87,5015.0
2025-06-06 12:20:00,244.9,245.06,244.65,245.06,12048.0,244.9,245.06,244.65,245.06,12048.0
2025-06-06 12:25:00,244.96,244.96,244.96,244.96,100.0,244.96,244.96,244.96,244.96,100.0
2025-06-06 12:30:00,244.92,245.47,244.91,245.28,2396.0,244.92,245.47,244.91,245.28,2396.0
2025-06-06 12:35:00,245.15,245.51,245.15,245.36,1100.0,245.15,245.51,245.15,245.36,1100.0
2025-06-06 12:40:00,245.45,245.65,244.94,244.94,4136.0,245.45,245.65,244.94,244.94,4136.0
2025-06-06 12:45:00,244.91,245.06,244.86,245.06,864.0,244.91,245.06,244.86,245.06,864.0
2025-06-06 12:50:00,244.92,244.92,244.17,244.2,912.0,244.92,244.92,244.17,244.2,912.0
2025-06-06 12:55:00,244.41,244.74,244.3,244.59,1446.0,244.41,244.74,244.3,244.59,1446.0
2025-06-06 13:00:00,244.5,244.78,244.47,244.64,1331.0,244.5,244.78,244.47,244.64,1331.0
2025-06-06 13:05:00,244.58,244.58,244.29,244.33,1672.0,244.58,244.58,244.29,244.33,1672.0
2025-06-06 13:10:00,244.23,244.23,243.78,243.84,1076.0,244.23,244.23,243.78,243.84,1076.0
2025-06-06 13:15:00,243.84,244.4,243.83,244.4,1759.0,243.84,244.4,243.83,244.4,1759.0
2025-06-06 13:20:00,244.67,244.67,244.63,244.63,200.0,244.67,244.67,244.63,244.63,200.0
2025-06-06 13:25:00,244.87,245.07,244.87,245.03,2922.0,244.87,245.07,244.87,245.03,2922.0
2025-06-06 13:30:00,245.03,245.34,245.02,245.15,1600.0,245.03,245.34,245.02,245.15,1600.0
2025-06-06 13:35:00,245.15,245.15,244.93,245.06,1701.0,245.15,245.15,244.93,245.06,1701.0
2025-06-06 13:40:00,245.04,245.08,244.76,244.91,2531.0,245.04,245.08,244.76,244.91,2531.0
2025-06-06 13:45:00,244.8,244.89,244.54,244.55,1414.0,244.8,244.89,244.54,244.55,1414.0
2025-06-06 13:50:00,244.74,244.99,244.73,244.94,2310.0,244.74,244.99,244.73,244.94,2310.0
2025-06-06 13:55:00,244.94,244.95,244.69,244.69,774.0,244.94,244.95,244.69,244.69,774.0
2025-06-06 14:00:00,244.97,245.44,244.97,245.4,2311.0,244.97,245.44,244.97,245.4,2311.0
2025-06-06 14:05:00,245.4,245.46,245.36,245.46,964.0,245.4,245.46,245.36,245.46,964.0
2025-06-06 14:10:00,245.36,245.36,244.82,245.03,3117.0,245.36,245.36,244.82,245.03,3117.0
2025-06-06 14:15:00,244.91,244.91,244.65,244.82,1520.0,244.91,244.91,244.65,244.82,1520.0
2025-06-06 14:20:00,244.75,244.75,244.71,244.71,200.0,244.75,244.75,244.71,244.71,200.0
2025-06-06 14:25:00,244.69,244.75,244.65,244.7,1012.0,244.69,244.75,244.65,244.7,1012.0
2025-06-06 14:30:00,244.86,245.3,244.79,245.13,2216.0,244.86,245.3,244.79,245.13,2216.0
2025-06-06 14:35:00,245.09,245.1,244.71,244.75,4421.0,245.09,245.1,244.71,244.75,4421.0
2025-06-06 14:40:00,244.87,244.87,244.42,244.52,3203.0,244.87,244.87,244.42,244.52,3203.0
2025-06-06 14:45:00,244.5,244.59,244.17,244.27,2096.0,244.5,244.59,244.17,244.27,2096.0
2025-06-06 14:50:00,244.28,244.78,244.28,244.63,2735.0,244.28,244.78,244.28,244.63,2735.0
2025-06-06 14:55:00,244.64,244.73,244.54,244.7,2549.0,244.64,244.73,244.54,244.7,2549.0
2025-06-06 15:00:00,244.65,245.39,244.65,245.39,2273.0,244.65,245.39,244.65,245.39,2273.0
2025-06-06 15:05:00,245.39,245.6,245.29,245.54,4010.0,245.39,245.6,245.29,245.54,4010.0
2025-06-06 15:10:00,245.55,245.58,245.31,245.38,4435.0,245.55,245.58,245.31,245.38,4435.0
2025-06-06 15:15:00,245.27,245.62,245.21,245.46,2979.0,245.27,245.62,245.21,245.46,2979.0
2025-06-06 15:20:00,245.34,245.55,245.25,245.52,3840.0,245.34,245.55,245.25,245.52,3840.0
2025-06-06 15:25:00,245.52,246.02,245.51,245.84,3978.0,245.52,246.02,245.51,245.84,3978.0
2025-06-06 15:30:00,245.84,246.16,245.63,246.16,5842.0,245.84,246.16,245.63,246.16,5842.0
2025-06-06 15:35:00,246.04,246.27,246.03,246.16,5433.0,246.04,246.27,246.03,246.16,5433.0
2025-06-06 15:40:00,246.17,246.63,246.17,246.51,7682.0,246.17,246.63,246.17,246.51,7682.0
2025-06-06 15:45:00,246.46,246.54,246.03,246.07,16707.0,246.46,246.54,246.03,246.07,16707.0
2025-06-06 15:50:00,246.2,246.44,245.98,246.15,24209.0,246.2,246.44,245.98,246.15,24209.0
2025-06-06 15:55:00,246.21,246.35,245.62,246.11,59192.0,246.21,246.35,245.62,246.11,59192.0
2025-06-09 09:30:00,248.37,249.24,247.18,249.24,12194.0,248.37,249.24,247.18,249.24,12194.0
2025-06-09 09:35:00,248.59,250.0,248.44,249.68,1350.0,248.59,250.0,248.44,249.68,1350.0
2025-06-09 09:40:00,249.68,249.76,248.44,248.59,6620.0,249.68,249.76,248.44,248.59,6620.0
2025-06-09 09:45:00,248.53,249.6,248.52,249.59,10397.0,248.53,249.6,248.52,249.59,10397.0
2025-06-09 09:50:00,249.37,249.99,249.16,249.56,5798.0,249.37,249.99,249.16,249.56,5798.0
2025-06-09 09:55:00,249.56,250.74,249.41,250.5,5705.0,249.56,250.74,249.41,250.5,5705.0
2025-06-09 10:00:00,250.76,250.94,249.61,250.2,11499.0,250.76,250.94,249.61,250.2,11499.0
2025-06-09 10:05:00,250.03,251.57,249.91,251.25,8250.0,250.03,251.57,249.91,251.25,8250.0
2025-06-09 10:10:00,251.42,251.61,250.14,250.14,14190.0,251.42,251.61,250.14,250.14,14190.0
2025-06-09 10:15:00,249.68,250.15,248.69,249.37,3762.0,249.68,250.15,248.69,249.37,3762.0
2025-06-09 10:20:00,249.52,249.67,249.06,249.59,3807.0,249.52,249.67,249.06,249.59,3807.0
2025-06-09 10:25:00,249.69,250.14,249.29,249.75,5682.0,249.69,250.14,249.29,249.75,5682.0
2025-06-09 10:30:00,249.75,250.57,249.74,250.28,4104.0,249.75,250.57,249.74,250.28,4104.0
2025-06-09 10:35:00,250.23,250.28,249.88,250.28,4966.0,250.23,250.28,249.88,250.28,4966.0
2025-06-09 10:40:00,250.05,250.28,249.23,249.27,3211.0,250.05,250.28,249.23,249.27,3211.0
2025-06-09 10:45:00,249.24,249.64,249.0,249.35,7859.0,249.24,249.64,249.0,249.35,7859.0
2025-06-09 10:50:00,249.19,249.56,248.82,248.87,7204.0,249.19,249.56,248.82,248.87,7204.0
2025-06-09 10:55:00,248.82,248.99,248.51,248.66,2815.0,248.82,248.99,248.51,248.66,2815.0
2025-06-09 11:00:00,248.66,248.66,248.06,248.3,3477.0,248.66,248.66,248.06,248.3,3477.0
2025-06-09 11:05:00,248.3,248.64,247.74,248.07,12049.0,248.3,248.64,247.74,248.07,12049.0
2025-06-09 11:10:00,248.2,248.68,247.78,247.95,7365.0,248.2,248.68,247.78,247.95,7365.0
2025-06-09 11:15:00,247.94,248.08,246.88,247.29,8919.0,247.94,248.08,246.88,247.29,8919.0
2025-06-09 11:20:00,247.29,247.54,246.64,247.54,8459.0,247.29,247.54,246.64,247.54,8459.0
2025-06-09 11:25:00,247.85,247.87,247.52,247.59,2044.0,247.85,247.87,247.52,247.59,2044.0
2025-06-09 11:30:00,247.59,247.82,247.34,247.58,990.0,247.59,247.82,247.34,247.58,990.0
2025-06-09 11:35:00,247.57,248.24,247.12,248.24,4394.0,247.57,248.24,247.12,248.24,4394.0
2025-06-09 11:40:00,248.26,248.71,248.23,248.71,4063.0,248.26,248.71,248.23,248.71,4063.0
2025-06-09 11:45:00,248.66,249.06,248.51,248.94,2317.0,248.66,249.06,248.51,248.94,2317.0
2025-06-09 11:50:00,249.11,249.13,248.71,248.89,1708.0,249.11,249.13,248.71,248.89,1708.0
2025-06-09 11:55:00,248.88,248.88,248.18,248.33,3624.0,248.88,248.88,248.18,248.33,3624.0
2025-06-09 12:00:00,248.42,248.44,247.85,247.99,5989.0,248.42,248.44,247.85,247.99,5989.0
2025-06-09 12:05:00,247.99,248.23,247.86,248.23,1913.0,247.99,248.23,247.86,248.23,1913.0
2025-06-09 12:10:00,248.17,248.59,248.17,248.45,3160.0,248.17,248.59,248.17,248.45,3160.0
2025-06-09 12:15:00,248.45,248.45,248.27,248.45,1875.0,248.45,248.45,248.27,248.45,1875.0
2025-06-09 12:20:00,248.45,248.45,248.36,248.37,1551.0,248.45,248.45,248.36,248.37,1551.0
2025-06-09 12:25:00,248.37,248.37,247.86,248.03,3608.0,248.37,248.37,247.86,248.03,3608.0
2025-06-09 12:30:00,248.02,249.01,248.01,248.83,6370.0,248.02,249.01,248.01,248.83,6370.0
2025-06-09 12:35:00,248.83,248.96,248.67,248.68,1500.0,248.83,248.96,248.67,248.68,1500.0
2025-06-09 12:40:00,248.83,249.17,248.8,249.17,1441.0,248.83,249.17,248.8,249.17,1441.0
2025-06-09 12:45:00,249.18,249.62,249.16,249.34,5079.0,249.18,249.62,249.16,249.34,5079.0
2025-06-09 12:50:00,249.34,249.61,249.28,249.42,2249.0,249.34,249.61,249.28,249.42,2249.0
2025-06-09 12:55:00,249.42,249.52,248.68,249.2,8048.0,249.42,249.52,248.68,249.2,8048.0
2025-06-09 13:00:00,249.28,249.33,249.23,249.23,800.0,249.28,249.33,249.23,249.23,800.0
2025-06-09 13:05:00,249.29,249.3,248.69,248.69,2861.0,249.29,249.3,248.69,248.69,2861.0
2025-06-09 13:10:00,248.66,248.88,248.66,248.76,3466.0,248.66,248.88,248.66,248.76,3466.0
2025-06-09 13:15:00,248.75,248.95,248.61,248.78,2705.0,248.75,248.95,248.61,248.78,2705.0
2025-06-09 13:20:00,248.96,249.02,248.7,248.88,2047.0,248.96,249.02,248.7,248.88,2047.0
2025-06-09 13:25:00,249.05,249.42,248.9,249.26,2946.0,249.05,249.42,248.9,249.26,2946.0
2025-06-09 13:30:00,249.26,249.44,249.24,249.42,2237.0,249.26,249.44,249.24,249.42,2237.0
2025-06-09 13:35:00,249.25,249.48,249.25,249.43,4078.0,249.25,249.48,249.25,249.43,4078.0
2025-06-09 13:40:00,249.28,249.45,249.04,249.24,3682.0,249.28,249.45,249.04,249.24,3682.0
2025-06-09 13:45:00,249.26,249.54,249.25,249.39,2947.0,249.26,249.54,249.25,249.39,2947.0
2025-06-09 13:50:00,249.39,249.39,249.04,249.15,2118.0,249.39,249.39,249.04,249.15,2118.0
2025-06-09 13:55:00,249.16,249.16,248.87,249.0,3317.0,249.16,249.16,248.87,249.0,3317.0
2025-06-09 14:00:00,248.82,249.18,248.67,248.7,8643.0,248.82,249.18,248.67,248.7,8643.0
2025-06-09 14:05:00,248.7,248.96,248.7,248.81,3361.0,248.7,248.96,248.7,248.81,3361.0
2025-06-09 14:10:00,248.81,248.96,248.69,248.95,2696.0,248.81,248.96,248.69,248.95,2696.0
2025-06-09 14:15:00,248.8,248.91,248.75,248.79,1795.0,248.8,248.91,248.75,248.79,1795.0
2025-06-09 14:20:00,248.69,249.21,248.69,248.87,7040.0,248.69,249.21,248.69,248.87,7040.0
2025-06-09 14:25:00,248.95,248.95,248.81,248.86,1300.0,248.95,248.95,248.81,248.86,1300.0
2025-06-09 14:30:00,248.92,249.29,248.92,249.15,2250.0,248.92,249.29,248.92,249.15,2250.0
2025-06-09 14:35:00,249.13,249.2,248.52,248.52,3431.0,249.13,249.2,248.52,248.52,3431.0
2025-06-09 14:40:00,248.49,248.52,248.28,248.31,2649.0,248.49,248.52,248.28,248.31,2649.0
2025-06-09 14:45:00,248.34,248.55,248.34,248.46,1694.0,248.34,248.55,248.34,248.46,1694.0
2025-06-09 14:50:00,248.43,248.7,248.4,248.65,2653.0,248.43,248.7,248.4,248.65,2653.0
2025-06-09 14:55:00,248.57,249.13,248.55,248.72,8629.0,248.57,249.13,248.55,248.72,8629.0
2025-06-09 15:00:00,248.6,248.76,248.6,248.68,2300.0,248.6,248.76,248.6,248.68,2300.0
2025-06-09 15:05:00,248.48,248.48,247.91,247.94,5757.0,248.48,248.48,247.91,247.94,5757.0
2025-06-09 15:10:00,247.94,248.17,247.92,248.06,3695.0,247.94,248.17,247.92,248.06,3695.0
2025-06-09 15:15:00,248.01,248.23,247.92,248.14,6867.0,248.01,248.23,247.92,248.14,6867.0
2025-06-09 15:20:00,248.14,248.14,247.9,248.01,2719.0,248.14,248.14,247.9,248.01,2719.0
2025-06-09 15:25:00,247.92,248.25,247.85,248.02,8198.0,247.92,248.25,247.85,248.02,8198.0
2025-06-09 15:30:00,248.02,248.16,247.63,247.63,8524.0,248.02,248.16,247.63,247.63,8524.0
2025-06-09 15:35:00,247.66,247.94,247.54,247.67,4720.0,247.66,247.94,247.54,247.67,4720.0
2025-06-09 15:40:00,247.79,247.79,247.38,247.42,8054.0,247.79,247.79,247.38,247.42,8054.0
2025-06-09 15:45:00,247.4,247.42,246.95,247.05,15913.0,247.4,247.42,246.95,247.05,15913.0
2025-06-09 15:50:00,247.16,247.38,246.67,246.88,16520.0,247.16,247.38,246.67,246.88,16520.0
2025-06-09 15:55:00,246.97,247.43,246.84,246.94,82844.0,246.97,247.43,246.84,246.94,82844.0
2025-06-10 09:30:00,245.92,245.92,244.24,244.33,8098.0,245.92,245.92,244.24,244.33,8098.0
2025-06-10 09:35:00,244.27,245.18,244.27,245.0,4759.0,244.27,245.18,244.27,245.0,4759.0
2025-06-10 09:40:00,245.0,245.8,245.0,245.8,2100.0,245.0,245.8,245.0,245.8,2100.0
2025-06-10 09:45:00,245.23,245.36,244.48,245.31,3690.0,245.23,245.36,244.48,245.31,3690.0
2025-06-10 09:50:00,245.48,245.48,244.84,244.84,800.0,245.48,245.48,244.84,244.84,800.0
2025-06-10 09:55:00,244.49,244.55,244.49,244.55,300.0,244.49,244.55,244.49,244.55,300.0
2025-06-10 10:00:00,244.64,244.69,243.67,244.17,4982.0,244.64,244.69,243.67,244.17,4982.0
2025-06-10 10:05:00,244.35,244.35,243.87,244.16,1050.0,244.35,244.35,243.87,244.16,1050.0
2025-06-10 10:10:00,244.16,244.72,243.75,243.84,8464.0,244.16,244.72,243.75,243.84,8464.0
2025-06-10 10:15:00,243.92,244.12,243.71,243.94,1782.0,243.92,244.12,243.71,243.94,1782.0
2025-06-10 10:20:00,243.94,244.13,241.97,242.3,13984.0,243.94,244.13,241.97,242.3,13984.0
2025-06-10 10:25:00,242.05,243.16,242.03,243.16,11030.0,242.05,243.16,242.03,243.16,11030.0
2025-06-10 10:30:00,242.86,243.51,242.85,243.31,3630.0,242.86,243.51,242.85,243.31,3630.0
2025-06-10 10:35:00,243.28,243.6,243.12,243.13,2202.0,243.28,243.6,243.12,243.13,2202.0
2025-06-10 10:40:00,243.17,243.52,242.73,243.52,2050.0,243.17,243.52,242.73,243.52,2050.0
2025-06-10 10:45:00,243.28,244.11,243.27,244.11,2600.0,243.28,244.11,243.27,244.11,2600.0
2025-06-10 10:50:00,244.06,244.06,243.38,243.41,1722.0,244.06,244.06,243.38,243.41,1722.0
2025-06-10 10:55:00,243.73,243.78,243.39,243.67,800.0,243.73,243.78,243.39,243.67,800.0
2025-06-10 11:00:00,243.67,244.0,243.66,243.88,2729.0,243.67,244.0,243.66,243.88,2729.0
2025-06-10 11:05:00,243.9,243.9,243.62,243.62,600.0,243.9,243.9,243.62,243.62,600.0
2025-06-10 11:10:00,243.73,243.83,243.48,243.48,900.0,243.73,243.83,243.48,243.48,900.0
2025-06-10 11:15:00,243.51,243.94,243.51,243.94,900.0,243.51,243.94,243.51,243.94,900.0
2025-06-10 11:20:00,243.59,243.59,242.88,243.15,4913.0,243.59,243.59,242.88,243.15,4913.0
2025-06-10 11:25:00,243.0,243.44,242.8,243.01,6245.0,243.0,243.44,242.8,243.01,6245.0
2025-06-10 11:30:00,243.09,243.1,242.28,242.37,1600.0,243.09,243.1,242.28,242.37,1600.0
2025-06-10 11:35:00,242.92,244.01,242.67,243.91,6326.0,242.92,244.01,242.67,243.91,6326.0
2025-06-10 11:40:00,243.94,243.98,243.62,243.78,1784.0,243.94,243.98,243.62,243.78,1784.0
2025-06-10 11:45:00,244.01,244.22,243.81,244.0,1900.0,244.01,244.22,243.81,244.0,1900.0
2025-06-10 11:50:00,243.93,244.0,243.79,243.79,900.0,243.93,244.0,243.79,243.79,900.0
2025-06-10 11:55:00,243.65,243.78,243.57,243.75,700.0,243.65,243.78,243.57,243.75,700.0
2025-06-10 12:00:00,243.52,244.39,243.52,243.66,3795.0,243.52,244.39,243.52,243.66,3795.0
2025-06-10 12:05:00,243.65,243.65,243.49,243.49,800.0,243.65,243.65,243.49,243.49,800.0
2025-06-10 12:10:00,243.4,243.64,243.39,243.44,820.0,243.4,243.64,243.39,243.44,820.0
2025-06-10 12:15:00,243.6,243.63,242.98,243.08,1844.0,243.6,243.63,242.98,243.08,1844.0
2025-06-10 12:20:00,243.09,243.47,242.94,243.25,900.0,243.09,243.47,242.94,243.25,900.0
2025-06-10 12:25:00,242.98,243.41,242.97,243.21,775.0,242.98,243.41,242.97,243.21,775.0
2025-06-10 12:30:00,243.2,243.53,243.19,243.51,1400.0,243.2,243.53,243.19,243.51,1400.0
2025-06-10 12:35:00,243.49,243.52,243.24,243.3,925.0,243.49,243.52,243.24,243.3,925.0
2025-06-10 12:40:00,243.24,243.24,242.97,243.17,1200.0,243.24,243.24,242.97,243.17,1200.0
2025-06-10 12:45:00,243.32,243.48,243.32,243.42,2004.0,243.32,243.48,243.32,243.42,2004.0
2025-06-10 12:50:00,243.27,243.41,243.21,243.22,700.0,243.27,243.41,243.21,243.22,700.0
2025-06-10 12:55:00,243.11,243.38,243.01,243.32,1036.0,243.11,243.38,243.01,243.32,1036.0
2025-06-10 13:00:00,243.38,243.38,242.74,242.78,2879.0,243.38,243.38,242.74,242.78,2879.0
2025-06-10 13:05:00,242.69,242.91,242.62,242.85,2284.0,242.69,242.91,242.62,242.85,2284.0
2025-06-10 13:10:00,242.98,242.98,242.88,242.98,607.0,242.98,242.98,242.88,242.98,607.0
2025-06-10 13:15:00,242.82,243.08,242.77,242.94,1300.0,242.82,243.08,242.77,242.94,1300.0
2025-06-10 13:20:00,242.96,243.14,242.91,242.91,1190.0,242.96,243.14,242.91,242.91,1190.0
2025-06-10 13:25:00,242.95,242.95,242.55,242.86,509.0,242.95,242.95,242.55,242.86,509.0
2025-06-10 13:30:00,242.63,242.63,242.09,242.23,1000.0,242.63,242.63,242.09,242.23,1000.0
2025-06-10 13:35:00,242.12,242.34,242.11,242.33,1000.0,242.12,242.34,242.11,242.33,1000.0
2025-06-10 13:40:00,242.42,242.46,242.12,242.28,900.0,242.42,242.46,242.12,242.28,900.0
2025-06-10 13:45:00,242.24,242.35,242.12,242.12,1451.0,242.24,242.35,242.12,242.12,1451.0
2025-06-10 13:50:00,242.27,242.27,241.69,241.88,1963.0,242.27,242.27,241.69,241.88,1963.0
2025-06-10 13:55:00,241.71,241.88,241.66,241.78,1302.0,241.71,241.88,241.66,241.78,1302.0
2025-06-10 14:00:00,241.64,241.64,241.19,241.38,3200.0,241.64,241.64,241.19,241.38,3200.0
2025-06-10 14:05:00,241.3,241.61,241.21,241.51,3218.0,241.3,241.61,241.21,241.51,3218.0
2025-06-10 14:10:00,241.68,241.94,241.68,241.81,1928.0,241.68,241.94,241.68,241.81,1928.0
2025-06-10 14:15:00,242.02,242.02,241.9,241.92,2060.0,242.02,242.02,241.9,241.92,2060.0
2025-06-10 14:20:00,241.91,241.91,241.64,241.64,3600.0,241.91,241.91,241.64,241.64,3600.0
2025-06-10 14:25:00,241.66,241.72,241.04,241.72,4656.0,241.66,241.72,241.04,241.72,4656.0
2025-06-10 14:30:00,241.61,241.61,241.34,241.49,700.0,241.61,241.61,241.34,241.49,700.0
2025-06-10 14:35:00,241.42,241.42,241.25,241.3,600.0,241.42,241.42,241.25,241.3,600.0
2025-06-10 14:40:00,241.38,241.38,240.72,240.72,1050.0,241.38,241.38,240.72,240.72,1050.0
2025-06-10 14:45:00,240.74,241.0,240.56,241.0,4580.0,240.74,241.0,240.56,241.0,4580.0
2025-06-10 14:50:00,241.02,241.02,240.79,240.79,1010.0,241.02,241.02,240.79,240.79,1010.0
2025-06-10 14:55:00,240.78,241.52,240.76,241.32,4168.0,240.78,241.52,240.76,241.32,4168.0
2025-06-10 15:00:00,241.61,241.96,241.57,241.71,1400.0,241.61,241.96,241.57,241.71,1400.0
2025-06-10 15:05:00,241.78,241.78,241.5,241.59,3220.0,241.78,241.78,241.5,241.59,3220.0
2025-06-10 15:10:00,241.68,242.01,241.67,241.9,4924.0,241.68,242.01,241.67,241.9,4924.0
2025-06-10 15:15:00,241.74,241.94,241.73,241.82,2025.0,241.74,241.94,241.73,241.82,2025.0
2025-06-10 15:20:00,241.8,241.94,241.59,241.8,2996.0,241.8,241.94,241.59,241.8,2996.0
2025-06-10 15:25:00,241.76,242.07,241.7,242.0,3549.0,241.76,242.07,241.7,242.0,3549.0
2025-06-10 15:30:00,241.92,241.92,241.58,241.87,1300.0,241.92,241.92,241.58,241.87,1300.0
2025-06-10 15:35:00,241.72,241.96,241.59,241.77,4363.0,241.72,241.96,241.59,241.77,4363.0
2025-06-10 15:40:00,241.67,242.16,241.58,241.9,7683.0,241.67,242.16,241.58,241.9,7683.0
2025-06-10 15:45:00,241.94,241.94,241.11,241.25,6722.0,241.94,241.94,241.11,241.25,6722.0
2025-06-10 15:50:00,241.24,241.81,241.11,241.59,14769.0,241.24,241.81,241.11,241.59,14769.0
2025-06-10 15:55:00,241.69,242.44,241.42,241.43,73465.0,241.69,242.44,241.42,241.43,73465.0
2025-06-11 09:30:00,243.21,243.27,242.13,243.27,4745.0,243.21,243.27,242.13,243.27,4745.0
2025-06-11 09:35:00,242.43,245.47,242.42,244.45,6386.0,242.43,245.47,242.42,244.45,6386.0
2025-06-11 09:40:00,245.02,245.02,243.81,243.91,3009.0,245.02,245.02,243.81,243.91,3009.0
2025-06-11 09:45:00,243.9,244.08,242.1,242.33,4996.0,243.9,244.08,242.1,242.33,4996.0
2025-06-11 09:50:00,242.33,242.33,241.47,241.47,2600.0,242.33,242.33,241.47,241.47,2600.0
2025-06-11 09:55:00,241.42,243.06,241.3,243.06,3940.0,241.42,243.06,241.3,243.06,3940.0
2025-06-11 10:00:00,242.86,243.17,241.02,241.44,10507.0,242.86,243.17,241.02,241.44,10507.0
2025-06-11 10:05:00,240.81,241.27,240.59,241.27,2891.0,240.81,241.27,240.59,241.27,2891.0
2025-06-11 10:10:00,241.13,241.63,240.76,241.01,6150.0,241.13,241.63,240.76,241.01,6150.0
2025-06-11 10:15:00,240.65,242.11,240.65,242.11,2411.0,240.65,242.11,240.65,242.11,2411.0
2025-06-11 10:20:00,242.32,242.32,241.71,242.21,1754.0,242.32,242.32,241.71,242.21,1754.0
2025-06-11 10:25:00,242.07,242.09,242.06,242.06,2000.0,242.07,242.09,242.06,242.06,2000.0
2025-06-11 10:30:00,242.05,242.05,241.97,241.98,1000.0,242.05,242.05,241.97,241.98,1000.0
2025-06-11 10:35:00,241.97,242.71,241.97,242.46,1601.0,241.97,242.71,241.97,242.46,1601.0
2025-06-11 10:40:00,242.54,242.71,242.07,242.49,2000.0,242.54,242.71,242.07,242.49,2000.0
2025-06-11 10:45:00,242.69,243.31,242.2,243.15,6567.0,242.69,243.31,242.2,243.15,6567.0
2025-06-11 10:50:00,242.89,243.68,242.89,243.38,6770.0,242.89,243.68,242.89,243.38,6770.0
2025-06-11 10:55:00,243.65,243.78,243.02,243.02,1608.0,243.65,243.78,243.02,243.02,1608.0
2025-06-11 11:00:00,243.5,243.5,243.39,243.4,600.0,243.5,243.5,243.39,243.4,600.0
2025-06-11 11:05:00,243.39,243.81,243.39,243.51,5606.0,243.39,243.81,243.39,243.51,5606.0
2025-06-11 11:10:00,243.54,244.13,243.54,243.72,2500.0,243.54,244.13,243.54,243.72,2500.0
2025-06-11 11:15:00,243.72,244.13,243.72,244.13,900.0,243.72,244.13,243.72,244.13,900.0
2025-06-11 11:20:00,244.01,244.03,243.84,243.84,681.0,244.01,244.03,243.84,243.84,681.0
2025-06-11 11:25:00,243.71,243.83,243.34,243.34,4600.0,243.71,243.83,243.34,243.34,4600.0
2025-06-11 11:30:00,243.36,243.5,243.23,243.5,2362.0,243.36,243.5,243.23,243.5,2362.0
2025-06-11 11:35:00,243.19,243.25,242.88,243.14,1601.0,243.19,243.25,242.88,243.14,1601.0
2025-06-11 11:40:00,243.21,243.29,243.06,243.06,1509.0,243.21,243.29,243.06,243.06,1509.0
2025-06-11 11:45:00,243.05,243.15,242.9,243.08,1300.0,243.05,243.15,242.9,243.08,1300.0
2025-06-11 11:50:00,243.2,243.2,243.03,243.06,600.0,243.2,243.2,243.03,243.06,600.0
2025-06-11 11:55:00,243.06,243.06,242.41,242.41,1393.0,243.06,243.06,242.41,242.41,1393.0
2025-06-11 12:00:00,242.39,242.73,242.12,242.12,1117.0,242.39,242.73,242.12,242.12,1117.0
2025-06-11 12:05:00,242.34,242.34,241.33,241.63,2239.0,242.34,242.34,241.33,241.63,2239.0
2025-06-11 12:10:00,240.89,241.41,240.88,241.37,2500.0,240.89,241.41,240.88,241.37,2500.0
2025-06-11 12:15:00,241.19,241.19,240.63,240.81,704.0,241.19,241.19,240.63,240.81,704.0
2025-06-11 12:20:00,240.81,240.88,240.61,240.87,829.0,240.81,240.88,240.61,240.87,829.0
2025-06-11 12:25:00,240.78,241.1,240.75,240.84,26775.0,240.78,241.1,240.75,240.84,26775.0
2025-06-11 12:30:00,240.76,241.57,240.75,241.56,3400.0,240.76,241.57,240.75,241.56,3400.0
2025-06-11 12:35:00,241.31,241.58,240.93,241.33,15981.0,241.31,241.58,240.93,241.33,15981.0
2025-06-11 12:40:00,241.33,241.54,241.12,241.35,9609.0,241.33,241.54,241.12,241.35,9609.0
2025-06-11 12:45:00,241.27,242.0,241.27,242.0,2000.0,241.27,242.0,241.27,242.0,2000.0
2025-06-11 12:50:00,242.02,242.03,241.46,241.53,2744.0,242.02,242.03,241.46,241.53,2744.0
2025-06-11 12:55:00,241.57,241.91,241.46,241.8,2630.0,241.57,241.91,241.46,241.8,2630.0
2025-06-11 13:00:00,241.56,242.36,241.55,242.09,3500.0,241.56,242.36,241.55,242.09,3500.0
2025-06-11 13:05:00,242.18,242.18,241.74,241.89,3046.0,242.18,242.18,241.74,241.89,3046.0
2025-06-11 13:10:00,241.74,241.86,241.28,241.28,6083.0,241.74,241.86,241.28,241.28,6083.0
2025-06-11 13:15:00,241.35,241.71,241.09,241.32,26799.0,241.35,241.71,241.09,241.32,26799.0
2025-06-11 13:20:00,241.38,242.39,241.38,242.38,5123.0,241.38,242.39,241.38,242.38,5123.0
2025-06-11 13:25:00,242.29,242.29,241.84,241.87,1600.0,242.29,242.29,241.84,241.87,1600.0
2025-06-11 13:30:00,241.99,242.49,241.96,242.41,3700.0,241.99,242.49,241.96,242.41,3700.0
2025-06-11 13:35:00,242.4,242.82,242.05,242.59,3352.0,242.4,242.82,242.05,242.59,3352.0
2025-06-11 13:40:00,242.55,242.58,241.81,242.14,8290.0,242.55,242.58,241.81,242.14,8290.0
2025-06-11 13:45:00,242.05,242.21,241.92,242.02,2931.0,242.05,242.21,241.92,242.02,2931.0
2025-06-11 13:50:00,241.81,242.28,241.68,242.27,7503.0,241.81,242.28,241.68,242.27,7503.0
2025-06-11 13:55:00,242.18,242.36,242.01,242.28,9716.0,242.18,242.36,242.01,242.28,9716.0
2025-06-11 14:00:00,242.34,242.87,241.16,241.39,9256.0,242.34,242.87,241.16,241.39,9256.0
2025-06-11 14:05:00,241.33,241.66,241.28,241.6,5256.0,241.33,241.66,241.28,241.6,5256.0
2025-06-11 14:10:00,241.45,241.55,241.02,241.02,5402.0,241.45,241.55,241.02,241.02,5402.0
2025-06-11 14:15:00,241.0,241.0,240.33,240.67,8085.0,241.0,241.0,240.33,240.67,8085.0
2025-06-11 14:20:00,240.68,241.64,240.68,241.59,4552.0,240.68,241.64,240.68,241.59,4552.0
2025-06-11 14:25:00,241.55,241.55,240.59,240.81,10196.0,241.55,241.55,240.59,240.81,10196.0
2025-06-11 14:30:00,240.69,241.64,240.27,241.41,8952.0,240.69,241.64,240.27,241.41,8952.0
2025-06-11 14:35:00,241.28,241.57,241.02,241.45,9610.0,241.28,241.57,241.02,241.45,9610.0
2025-06-11 14:40:00,241.29,241.32,240.97,241.14,11391.0,241.29,241.32,240.97,241.14,11391.0
2025-06-11 14:45:00,241.01,241.19,240.59,240.69,2143.0,241.01,241.19,240.59,240.69,2143.0
2025-06-11 14:50:00,240.63,241.02,240.46,240.51,9564.0,240.63,241.02,240.46,240.51,9564.0
2025-06-11 14:55:00,240.44,240.44,239.71,239.72,10443.0,240.44,240.44,239.71,239.72,10443.0
2025-06-11 15:00:00,239.78,239.93,239.36,239.36,4897.0,239.78,239.93,239.36,239.36,4897.0
2025-06-11 15:05:00,239.27,239.27,238.45,238.75,12661.0,239.27,239.27,238.45,238.75,12661.0
2025-06-11 15:10:00,238.71,238.71,238.29,238.32,1800.0,238.71,238.71,238.29,238.32,1800.0
2025-06-11 15:15:00,238.07,238.27,237.64,237.64,6100.0,238.07,238.27,237.64,237.64,6100.0
2025-06-11 15:20:00,237.48,237.92,237.39,237.59,5606.0,237.48,237.92,237.39,237.59,5606.0
2025-06-11 15:25:00,237.6,237.79,237.11,237.7,6395.0,237.6,237.79,237.11,237.7,6395.0
2025-06-11 15:30:00,237.7,238.02,237.37,237.4,12488.0,237.7,238.02,237.37,237.4,12488.0
2025-06-11 15:35:00,237.39,237.89,237.36,237.36,13711.0,237.39,237.89,237.36,237.36,13711.0
2025-06-11 15:40:00,237.37,237.88,237.2,237.2,10061.0,237.37,237.88,237.2,237.2,10061.0
2025-06-11 15:45:00,237.28,238.62,237.28,238.3,17093.0,237.28,238.62,237.28,238.3,17093.0
2025-06-11 15:50:00,238.29,238.9,238.25,238.3,20897.0,238.29,238.9,238.25,238.3,20897.0
2025-06-11 15:55:00,238.37,238.88,238.3,238.7,59454.0,238.37,238.88,238.3,238.7,59454.0
2025-06-12 09:30:00,237.26,237.9,235.95,235.95,5433.0,237.26,237.9,235.95,235.95,5433.0
2025-06-12 09:35:00,235.25,235.74,234.11,235.19,7348.0,235.25,235.74,234.11,235.19,7348.0
2025-06-12 09:40:00,234.85,235.27,234.85,235.17,500.0,234.85,235.27,234.85,235.17,500.0
2025-06-12 09:45:00,235.17,235.17,234.11,234.29,4643.0,235.17,235.17,234.11,234.29,4643.0
2025-06-12 09:50:00,233.95,234.31,233.13,234.31,3115.0,233.95,234.31,233.13,234.31,3115.0
2025-06-12 09:55:00,233.8,233.8,233.44,233.46,4256.0,233.8,233.8,233.44,233.46,4256.0
2025-06-12 10:00:00,233.82,234.0,233.4,233.4,8948.0,233.82,234.0,233.4,233.4,8948.0
2025-06-12 10:05:00,233.28,233.69,232.2,233.6,18049.0,233.28,233.69,232.2,233.6,18049.0
2025-06-12 10:10:00,233.7,235.21,233.64,235.0,12371.0,233.7,235.21,233.64,235.0,12371.0
2025-06-12 10:15:00,234.98,235.41,234.77,235.19,8617.0,234.98,235.41,234.77,235.19,8617.0
2025-06-12 10:20:00,234.78,235.07,234.44,235.01,10802.0,234.78,235.07,234.44,235.01,10802.0
2025-06-12 10:25:00,235.01,235.36,234.58,234.58,2955.0,235.01,235.36,234.58,234.58,2955.0
2025-06-12 10:30:00,234.63,234.63,234.21,234.4,4515.0,234.63,234.63,234.21,234.4,4515.0
2025-06-12 10:35:00,234.41,235.53,234.4,235.03,17046.0,234.41,235.53,234.4,235.03,17046.0
2025-06-12 10:40:00,235.15,235.61,234.93,235.38,2463.0,235.15,235.61,234.93,235.38,2463.0
2025-06-12 10:45:00,235.36,235.99,235.29,235.77,2339.0,235.36,235.99,235.29,235.77,2339.0
2025-06-12 10:50:00,235.77,235.85,235.5,235.5,2148.0,235.77,235.85,235.5,235.5,2148.0
2025-06-12 10:55:00,235.76,235.76,234.68,234.8,10990.0,235.76,235.76,234.68,234.8,10990.0
2025-06-12 11:00:00,234.97,236.03,234.97,235.83,4631.0,234.97,236.03,234.97,235.83,4631.0
2025-06-12 11:05:00,235.84,235.84,234.83,235.06,2629.0,235.84,235.84,234.83,235.06,2629.0
2025-06-12 11:10:00,234.99,235.31,234.94,235.31,2209.0,234.99,235.31,234.94,235.31,2209.0
2025-06-12 11:15:00,235.19,235.19,234.99,235.0,1241.0,235.19,235.19,234.99,235.0,1241.0
2025-06-12 11:20:00,234.99,234.99,234.24,234.53,700.0,234.99,234.99,234.24,234.53,700.0
2025-06-12 11:25:00,234.86,234.98,234.39,234.74,1302.0,234.86,234.98,234.39,234.74,1302.0
2025-06-12 11:30:00,234.69,234.69,234.36,234.36,700.0,234.69,234.69,234.36,234.36,700.0
2025-06-12 11:35:00,234.24,234.38,234.11,234.29,700.0,234.24,234.38,234.11,234.29,700.0
2025-06-12 11:40:00,234.46,234.56,234.36,234.37,1043.0,234.46,234.56,234.36,234.37,1043.0
2025-06-12 11:45:00,234.36,234.54,234.16,234.47,2417.0,234.36,234.54,234.16,234.47,2417.0
2025-06-12 11:50:00,234.44,234.44,234.42,234.42,200.0,234.44,234.44,234.42,234.42,200.0
2025-06-12 11:55:00,234.61,234.71,234.42,234.54,1952.0,234.61,234.71,234.42,234.54,1952.0
2025-06-12 12:00:00,234.72,235.01,234.63,234.63,1220.0,234.72,235.01,234.63,234.63,1220.0
2025-06-12 12:05:00,234.51,234.86,234.51,234.83,1331.0,234.51,234.86,234.51,234.83,1331.0
2025-06-12 12:10:00,234.87,235.49,234.87,235.43,3236.0,234.87,235.49,234.87,235.43,3236.0
2025-06-12 12:15:00,235.43,235.87,235.42,235.79,615.0,235.43,235.87,235.42,235.79,615.0
2025-06-12 12:20:00,235.67,236.0,235.63,235.83,2346.0,235.67,236.0,235.63,235.83,2346.0
2025-06-12 12:25:00,236.01,236.7,236.01,236.44,2624.0,236.01,236.7,236.01,236.44,2624.0
2025-06-12 12:30:00,236.44,236.67,236.33,236.66,3121.0,236.44,236.67,236.33,236.66,3121.0
2025-06-12 12:35:00,236.54,236.56,236.24,236.44,4508.0,236.54,236.56,236.24,236.44,4508.0
2025-06-12 12:40:00,236.57,236.88,236.57,236.71,2734.0,236.57,236.88,236.57,236.71,2734.0
2025-06-12 12:45:00,236.79,236.82,236.5,236.59,1111.0,236.79,236.82,236.5,236.59,1111.0
2025-06-12 12:50:00,236.58,236.58,236.45,236.45,200.0,236.58,236.58,236.45,236.45,200.0
2025-06-12 12:55:00,236.69,236.72,236.48,236.48,1085.0,236.69,236.72,236.48,236.48,1085.0
2025-06-12 13:00:00,236.39,237.17,236.36,237.12,3279.0,236.39,237.17,236.36,237.12,3279.0
2025-06-12 13:05:00,236.95,236.95,236.63,236.83,500.0,236.95,236.95,236.63,236.83,500.0
2025-06-12 13:10:00,236.81,236.82,236.81,236.81,400.0,236.81,236.82,236.81,236.81,400.0
2025-06-12 13:15:00,236.66,236.66,236.1,236.27,5890.0,236.66,236.66,236.1,236.27,5890.0
2025-06-12 13:20:00,236.19,236.26,235.76,235.76,700.0,236.19,236.26,235.76,235.76,700.0
2025-06-12 13:25:00,235.86,235.98,235.67,235.67,1020.0,235.86,235.98,235.67,235.67,1020.0
2025-06-12 13:30:00,235.98,236.22,235.98,236.22,1652.0,235.98,236.22,235.98,236.22,1652.0
2025-06-12 13:35:00,236.16,236.16,235.92,236.0,500.0,236.16,236.16,235.92,236.0,500.0
2025-06-12 13:40:00,236.0,236.3,236.0,236.3,1400.0,236.0,236.3,236.0,236.3,1400.0
2025-06-12 13:45:00,236.34,236.52,236.12,236.12,1830.0,236.34,236.52,236.12,236.12,1830.0
2025-06-12 13:50:00,236.24,236.54,236.24,236.52,3031.0,236.24,236.54,236.24,236.52,3031.0
2025-06-12 13:55:00,236.53,236.69,236.49,236.59,1867.0,236.53,236.69,236.49,236.59,1867.0
2025-06-12 14:00:00,236.46,236.78,236.44,236.55,3089.0,236.46,236.78,236.44,236.55,3089.0
2025-06-12 14:05:00,236.76,236.79,236.6,236.6,920.0,236.76,236.79,236.6,236.6,920.0
2025-06-12 14:10:00,236.51,236.7,236.31,236.7,6070.0,236.51,236.7,236.31,236.7,6070.0
2025-06-12 14:15:00,236.63,236.63,236.42,236.44,835.0,236.63,236.63,236.42,236.44,835.0
2025-06-12 14:20:00,236.56,236.57,236.28,236.54,5736.0,236.56,236.57,236.28,236.54,5736.0
2025-06-12 14:25:00,236.4,236.65,236.39,236.61,3628.0,236.4,236.65,236.39,236.61,3628.0
2025-06-12 14:30:00,236.78,236.84,236.65,236.84,2546.0,236.78,236.84,236.65,236.84,2546.0
2025-06-12 14:35:00,236.84,236.86,236.67,236.85,3260.0,236.84,236.86,236.67,236.85,3260.0
2025-06-12 14:40:00,236.85,236.85,236.52,236.53,1800.0,236.85,236.85,236.52,236.53,1800.0
2025-06-12 14:45:00,236.44,236.84,236.37,236.84,8813.0,236.44,236.84,236.37,236.84,8813.0
2025-06-12 14:50:00,236.73,236.79,236.72,236.74,500.0,236.73,236.79,236.72,236.74,500.0
2025-06-12 14:55:00,236.69,236.83,236.68,236.72,3304.0,236.69,236.83,236.68,236.72,3304.0
2025-06-12 15:00:00,236.74,236.74,236.55,236.55,4865.0,236.74,236.74,236.55,236.55,4865.0
2025-06-12 15:05:00,236.58,236.61,236.06,236.06,4803.0,236.58,236.61,236.06,236.06,4803.0
2025-06-12 15:10:00,236.06,236.5,235.93,236.22,11220.0,236.06,236.5,235.93,236.22,11220.0
2025-06-12 15:15:00,236.18,236.3,236.08,236.2,1201.0,236.18,236.3,236.08,236.2,1201.0
2025-06-12 15:20:00,236.17,236.19,235.99,236.06,1100.0,236.17,236.19,235.99,236.06,1100.0
2025-06-12 15:25:00,235.95,236.53,235.88,236.53,4841.0,235.95,236.53,235.88,236.53,4841.0
2025-06-12 15:30:00,236.48,236.54,235.8,236.05,5443.0,236.48,236.54,235.8,236.05,5443.0
2025-06-12 15:35:00,235.98,236.35,235.98,236.3,3736.0,235.98,236.35,235.98,236.3,3736.0
2025-06-12 15:40:00,236.14,236.3,235.85,235.98,2789.0,236.14,236.3,235.85,235.98,2789.0
2025-06-12 15:45:00,235.93,236.24,235.86,236.12,7944.0,235.93,236.24,235.86,236.12,7944.0
2025-06-12 15:50:00,236.12,236.77,236.0,236.34,16996.0,236.12,236.77,236.0,236.34,16996.0
2025-06-12 15:55:00,236.49,237.37,236.42,236.75,53756.0,236.49,237.37,236.42,236.75,53756.0
2025-06-13 09:30:00,233.01,235.98,232.61,235.64,6891.0,233.01,235.98,232.61,235.64,6891.0
2025-06-13 09:35:00,236.4,236.4,234.94,235.74,1300.0,236.4,236.4,234.94,235.74,1300.0
2025-06-13 09:40:00,235.58,236.24,234.51,235.84,2875.0,235.58,236.24,234.51,235.84,2875.0
2025-06-13 09:45:00,235.33,235.7,235.32,235.7,708.0,235.33,235.7,235.32,235.7,708.0
2025-06-13 09:50:00,235.58,235.58,234.45,234.46,12820.0,235.58,235.58,234.45,234.46,12820.0
2025-06-13 09:55:00,234.46,235.2,233.78,233.79,9908.0,234.46,235.2,233.78,233.79,9908.0
2025-06-13 10:00:00,233.79,234.3,232.95,233.81,11476.0,233.79,234.3,232.95,233.81,11476.0
2025-06-13 10:05:00,233.99,234.72,233.98,234.64,2388.0,233.99,234.72,233.98,234.64,2388.0
2025-06-13 10:10:00,234.1,234.73,233.8,234.19,5124.0,234.1,234.73,233.8,234.19,5124.0
2025-06-13 10:15:00,233.99,233.99,233.4,233.45,3181.0,233.99,233.99,233.4,233.45,3181.0
2025-06-13 10:20:00,233.17,233.57,232.96,233.28,3501.0,233.17,233.57,232.96,233.28,3501.0
2025-06-13 10:25:00,233.09,233.09,231.7,231.71,1400.0,233.09,233.09,231.7,231.71,1400.0
2025-06-13 10:30:00,231.82,232.3,231.53,232.22,5856.0,231.82,232.3,231.53,232.22,5856.0
2025-06-13 10:35:00,232.26,232.92,232.12,232.79,5842.0,232.26,232.92,232.12,232.79,5842.0
2025-06-13 10:40:00,233.06,233.54,233.04,233.33,5968.0,233.06,233.54,233.04,233.33,5968.0
2025-06-13 10:45:00,233.03,233.65,232.61,232.67,2584.0,233.03,233.65,232.61,232.67,2584.0
2025-06-13 10:50:00,232.38,233.54,232.38,233.19,5379.0,232.38,233.54,232.38,233.19,5379.0
2025-06-13 10:55:00,233.37,233.55,232.97,233.55,16309.0,233.37,233.55,232.97,233.55,16309.0
2025-06-13 11:00:00,233.17,233.38,233.11,233.17,900.0,233.17,233.38,233.11,233.17,900.0
2025-06-13 11:05:00,233.3,233.6,233.28,233.58,4527.0,233.3,233.6,233.28,233.58,4527.0
2025-06-13 11:10:00,233.56,233.92,233.28,233.92,3749.0,233.56,233.92,233.28,233.92,3749.0
2025-06-13 11:15:00,233.95,234.06,233.59,233.76,2327.0,233.95,234.06,233.59,233.76,2327.0
2025-06-13 11:20:00,233.8,234.35,233.79,233.95,1906.0,233.8,234.35,233.79,233.95,1906.0
2025-06-13 11:25:00,234.11,234.27,233.95,234.27,1401.0,234.11,234.27,233.95,234.27,1401.0
2025-06-13 11:30:00,234.24,234.27,233.96,234.27,1300.0,234.24,234.27,233.96,234.27,1300.0
2025-06-13 11:35:00,234.27,234.46,233.99,234.26,600.0,234.27,234.46,233.99,234.26,600.0
2025-06-13 11:40:00,234.0,234.34,233.88,234.29,2753.0,234.0,234.34,233.88,234.29,2753.0
2025-06-13 11:45:00,234.35,234.45,234.28,234.32,655.0,234.35,234.45,234.28,234.32,655.0
2025-06-13 11:50:00,234.44,234.78,234.44,234.56,2400.0,234.44,234.78,234.44,234.56,2400.0
2025-06-13 11:55:00,234.56,234.98,234.45,234.98,2405.0,234.56,234.98,234.45,234.98,2405.0
2025-06-13 12:00:00,234.96,234.96,234.49,234.59,2622.0,234.96,234.96,234.49,234.59,2622.0
2025-06-13 12:05:00,234.16,234.62,233.94,234.52,2498.0,234.16,234.62,233.94,234.52,2498.0
2025-06-13 12:10:00,234.52,234.52,234.4,234.4,400.0,234.52,234.52,234.4,234.4,400.0
2025-06-13 12:15:00,234.31,234.79,234.07,234.7,3989.0,234.31,234.79,234.07,234.7,3989.0
2025-06-13 12:20:00,234.66,234.92,234.55,234.7,1000.0,234.66,234.92,234.55,234.7,1000.0
2025-06-13 12:25:00,234.92,235.02,234.38,234.38,1533.0,234.92,235.02,234.38,234.38,1533.0
2025-06-13 12:30:00,234.48,234.48,234.06,234.1,700.0,234.48,234.48,234.06,234.1,700.0
2025-06-13 12:35:00,234.12,234.12,233.4,233.4,1900.0,234.12,234.12,233.4,233.4,1900.0
2025-06-13 12:40:00,233.4,233.67,233.4,233.46,1189.0,233.4,233.67,233.4,233.46,1189.0
2025-06-13 12:45:00,233.47,233.47,233.2,233.43,3238.0,233.47,233.47,233.2,233.43,3238.0
2025-06-13 12:50:00,233.39,233.75,233.39,233.75,1823.0,233.39,233.75,233.39,233.75,1823.0
2025-06-13 12:55:00,233.76,233.76,233.58,233.58,200.0,233.76,233.76,233.58,233.58,200.0
2025-06-13 13:00:00,233.59,233.92,233.59,233.9,1276.0,233.59,233.92,233.59,233.9,1276.0
2025-06-13 13:05:00,233.65,233.65,233.41,233.43,912.0,233.65,233.65,233.41,233.43,912.0
2025-06-13 13:10:00,233.21,233.66,233.13,233.66,2702.0,233.21,233.66,233.13,233.66,2702.0
2025-06-13 13:15:00,233.4,233.51,233.14,233.51,2203.0,233.4,233.51,233.14,233.51,2203.0
2025-06-13 13:20:00,233.35,233.56,233.2,233.21,500.0,233.35,233.56,233.2,233.21,500.0
2025-06-13 13:25:00,233.42,233.68,233.2,233.21,1467.0,233.42,233.68,233.2,233.21,1467.0
2025-06-13 13:30:00,233.59,233.59,233.2,233.42,809.0,233.59,233.59,233.2,233.42,809.0
2025-06-13 13:35:00,233.24,233.42,233.04,233.08,1500.0,233.24,233.42,233.04,233.08,1500.0
2025-06-13 13:40:00,233.2,233.33,233.06,233.18,2207.0,233.2,233.33,233.06,233.18,2207.0
2025-06-13 13:45:00,233.31,233.39,233.31,233.34,800.0,233.31,233.39,233.31,233.34,800.0
2025-06-13 13:50:00,233.43,233.46,233.42,233.42,1326.0,233.43,233.46,233.42,233.42,1326.0
2025-06-13 13:55:00,233.25,233.37,233.18,233.36,4112.0,233.25,233.37,233.18,233.36,4112.0
2025-06-13 14:00:00,233.45,233.69,233.18,233.25,4054.0,233.45,233.69,233.18,233.25,4054.0
2025-06-13 14:05:00,233.41,233.41,233.05,233.25,14184.0,233.41,233.41,233.05,233.25,14184.0
2025-06-13 14:10:00,233.25,233.25,232.58,232.58,3700.0,233.25,233.25,232.58,232.58,3700.0
2025-06-13 14:15:00,231.78,232.19,231.73,232.13,6600.0,231.78,232.19,231.73,232.13,6600.0
2025-06-13 14:20:00,232.12,232.12,231.83,232.08,2957.0,232.12,232.12,231.83,232.08,2957.0
2025-06-13 14:25:00,231.82,232.1,231.57,231.58,5957.0,231.82,232.1,231.57,231.58,5957.0
2025-06-13 14:30:00,231.57,231.86,231.4,231.69,2100.0,231.57,231.86,231.4,231.69,2100.0
2025-06-13 14:35:00,231.84,231.84,231.23,231.23,3641.0,231.84,231.84,231.23,231.23,3641.0
2025-06-13 14:40:00,231.44,231.64,230.87,230.87,4233.0,231.44,231.64,230.87,230.87,4233.0
2025-06-13 14:45:00,231.11,231.52,230.88,230.88,8312.0,231.11,231.52,230.88,230.88,8312.0
2025-06-13 14:50:00,230.82,231.32,230.82,231.3,5977.0,230.82,231.32,230.82,231.3,5977.0
2025-06-13 14:55:00,231.26,231.35,230.88,230.9,3084.0,231.26,231.35,230.88,230.9,3084.0
2025-06-13 15:00:00,231.04,231.05,230.01,230.01,10498.0,231.04,231.05,230.01,230.01,10498.0
2025-06-13 15:05:00,230.18,230.32,230.12,230.27,6511.0,230.18,230.32,230.12,230.27,6511.0
2025-06-13 15:10:00,230.3,230.51,230.23,230.36,4115.0,230.3,230.51,230.23,230.36,4115.0
2025-06-13 15:15:00,230.36,230.4,229.71,229.91,3470.0,230.36,230.4,229.71,229.91,3470.0
2025-06-13 15:20:00,229.82,229.9,229.38,229.38,7417.0,229.82,229.9,229.38,229.38,7417.0
2025-06-13 15:25:00,229.24,229.35,228.62,228.87,5703.0,229.24,229.35,228.62,228.87,5703.0
2025-06-13 15:30:00,228.68,228.84,227.93,228.05,8362.0,228.68,228.84,227.93,228.05,8362.0
2025-06-13 15:35:00,228.09,228.66,228.09,228.45,9952.0,228.09,228.66,228.09,228.45,9952.0
2025-06-13 15:40:00,228.45,228.45,227.4,227.41,17945.0,228.45,228.45,227.4,227.41,17945.0
2025-06-13 15:45:00,227.64,227.64,226.37,226.67,14212.0,227.64,227.64,226.37,226.67,14212.0
2025-06-13 15:50:00,226.66,228.12,226.66,227.86,24232.0,226.66,228.12,226.66,227.86,24232.0
2025-06-13 15:55:00,227.96,228.87,227.51,228.75,67627.0,227.96,228.87,227.51,228.75,67627.0
2025-06-16 09:30:00,231.9,233.35,231.49,231.66,8372.0,231.9,233.35,231.49,231.66,8372.0
2025-06-16 09:35:00,231.5,232.84,230.95,230.95,3810.0,231.5,232.84,230.95,230.95,3810.0
2025-06-16 09:40:00,231.88,232.98,231.69,232.98,6478.0,231.88,232.98,231.69,232.98,6478.0
2025-06-16 09:45:00,233.21,234.06,233.05,234.0,6948.0,233.21,234.06,233.05,234.0,6948.0
2025-06-16 09:50:00,233.84,234.27,233.19,234.26,5640.0,233.84,234.27,233.19,234.26,5640.0
2025-06-16 09:55:00,234.06,234.09,233.52,233.52,5206.0,234.06,234.09,233.52,233.52,5206.0
2025-06-16 10:00:00,233.81,235.19,233.69,235.19,7998.0,233.81,235.19,233.69,235.19,7998.0
2025-06-16 10:05:00,234.74,235.17,234.52,235.14,2748.0,234.74,235.17,234.52,235.14,2748.0
2025-06-16 10:10:00,234.85,236.55,234.55,236.12,11584.0,234.85,236.55,234.55,236.12,11584.0
2025-06-16 10:15:00,236.09,236.7,235.64,236.29,9650.0,236.09,236.7,235.64,236.29,9650.0
2025-06-16 10:20:00,236.26,236.89,235.79,236.25,6134.0,236.26,236.89,235.79,236.25,6134.0
2025-06-16 10:25:00,236.26,236.34,235.75,236.06,3552.0,236.26,236.34,235.75,236.06,3552.0
2025-06-16 10:30:00,236.34,237.06,236.15,236.9,4558.0,236.34,237.06,236.15,236.9,4558.0
2025-06-16 10:35:00,237.07,237.11,236.7,236.99,4395.0,237.07,237.11,236.7,236.99,4395.0
2025-06-16 10:40:00,236.55,236.58,236.17,236.49,8176.0,236.55,236.58,236.17,236.49,8176.0
2025-06-16 10:45:00,236.5,236.86,235.54,235.94,18911.0,236.5,236.86,235.54,235.94,18911.0
2025-06-16 10:50:00,235.94,236.11,235.63,235.79,10666.0,235.94,236.11,235.63,235.79,10666.0
2025-06-16 10:55:00,235.79,235.79,235.1,235.33,3705.0,235.79,235.79,235.1,235.33,3705.0
2025-06-16 11:00:00,235.29,235.5,234.62,234.62,5963.0,235.29,235.5,234.62,234.62,5963.0
2025-06-16 11:05:00,234.62,234.64,233.99,234.33,3622.0,234.62,234.64,233.99,234.33,3622.0
2025-06-16 11:10:00,234.06,234.73,233.58,234.36,4980.0,234.06,234.73,233.58,234.36,4980.0
2025-06-16 11:15:00,234.36,234.86,234.35,234.44,2949.0,234.36,234.86,234.35,234.44,2949.0
2025-06-16 11:20:00,234.45,235.09,234.4,234.86,6314.0,234.45,235.09,234.4,234.86,6314.0
2025-06-16 11:25:00,235.09,235.09,234.68,235.06,2457.0,235.09,235.09,234.68,235.06,2457.0
2025-06-16 11:30:00,234.34,235.2,234.34,234.9,3111.0,234.34,235.2,234.34,234.9,3111.0
2025-06-16 11:35:00,235.16,235.46,235.08,235.46,2626.0,235.16,235.46,235.08,235.46,2626.0
2025-06-16 11:40:00,235.47,235.54,234.87,234.92,4126.0,235.47,235.54,234.87,234.92,4126.0
2025-06-16 11:45:00,234.91,235.12,234.91,234.97,1200.0,234.91,235.12,234.91,234.97,1200.0
2025-06-16 11:50:00,234.91,235.2,234.65,234.88,5708.0,234.91,235.2,234.65,234.88,5708.0
2025-06-16 11:55:00,234.91,235.66,234.79,235.66,6605.0,234.91,235.66,234.79,235.66,6605.0
2025-06-16 12:00:00,235.7,235.81,235.31,235.36,15122.0,235.7,235.81,235.31,235.36,15122.0
2025-06-16 12:05:00,235.58,235.58,235.32,235.32,3529.0,235.58,235.58,235.32,235.32,3529.0
2025-06-16 12:10:00,235.34,235.53,235.12,235.17,36413.0,235.34,235.53,235.12,235.17,36413.0
2025-06-16 12:15:00,235.17,235.26,234.91,234.99,4992.0,235.17,235.26,234.91,234.99,4992.0
2025-06-16 12:20:00,235.0,235.55,235.0,235.55,12351.0,235.0,235.55,235.0,235.55,12351.0
2025-06-16 12:25:00,235.55,236.19,235.54,236.19,1443.0,235.55,236.19,235.54,236.19,1443.0
2025-06-16 12:30:00,236.19,236.19,235.64,235.88,2627.0,236.19,236.19,235.64,235.88,2627.0
2025-06-16 12:35:00,235.66,235.92,235.48,235.69,1613.0,235.66,235.92,235.48,235.69,1613.0
2025-06-16 12:40:00,235.69,235.69,235.1,235.1,2800.0,235.69,235.69,235.1,235.1,2800.0
2025-06-16 12:45:00,235.22,235.43,235.05,235.21,2599.0,235.22,235.43,235.05,235.21,2599.0
2025-06-16 12:50:00,235.2,235.63,235.2,235.43,3058.0,235.2,235.63,235.2,235.43,3058.0
2025-06-16 12:55:00,235.43,235.58,235.09,235.31,3021.0,235.43,235.58,235.09,235.31,3021.0
2025-06-16 13:00:00,235.31,235.55,235.31,235.31,1467.0,235.31,235.55,235.31,235.31,1467.0
2025-06-16 13:05:00,235.26,235.41,234.97,235.26,4309.0,235.26,235.41,234.97,235.26,4309.0
2025-06-16 13:10:00,235.4,235.4,234.78,235.05,4577.0,235.4,235.4,234.78,235.05,4577.0
2025-06-16 13:15:00,234.93,235.55,234.93,235.3,5247.0,234.93,235.55,234.93,235.3,5247.0
2025-06-16 13:20:00,235.3,235.52,235.04,235.52,8647.0,235.3,235.52,235.04,235.52,8647.0
2025-06-16 13:25:00,235.33,235.58,235.25,235.38,3754.0,235.33,235.58,235.25,235.38,3754.0
2025-06-16 13:30:00,235.38,235.7,235.31,235.59,4021.0,235.38,235.7,235.31,235.59,4021.0
2025-06-16 13:35:00,235.6,235.71,235.09,235.27,2911.0,235.6,235.71,235.09,235.27,2911.0
2025-06-16 13:40:00,235.42,235.68,235.28,235.46,1732.0,235.42,235.68,235.28,235.46,1732.0
2025-06-16 13:45:00,235.31,235.31,234.81,234.98,2008.0,235.31,235.31,234.81,234.98,2008.0
2025-06-16 13:50:00,234.81,234.81,234.43,234.52,3540.0,234.81,234.81,234.43,234.52,3540.0
2025-06-16 13:55:00,234.52,234.52,234.29,234.46,3434.0,234.52,234.52,234.29,234.46,3434.0
2025-06-16 14:00:00,234.61,234.91,234.48,234.91,3960.0,234.61,234.91,234.48,234.91,3960.0
2025-06-16 14:05:00,234.74,235.13,234.74,234.95,4310.0,234.74,235.13,234.74,234.95,4310.0
2025-06-16 14:10:00,235.13,235.49,235.13,235.48,2793.0,235.13,235.49,235.13,235.48,2793.0
2025-06-16 14:15:00,235.32,235.32,235.04,235.04,2250.0,235.32,235.32,235.04,235.04,2250.0
2025-06-16 14:20:00,235.21,235.45,235.17,235.4,4887.0,235.21,235.45,235.17,235.4,4887.0
2025-06-16 14:25:00,235.45,235.77,235.45,235.47,4676.0,235.45,235.77,235.45,235.47,4676.0
2025-06-16 14:30:00,235.54,235.54,235.29,235.3,3030.0,235.54,235.54,235.29,235.3,3030.0
2025-06-16 14:35:00,235.19,235.19,234.59,234.79,2465.0,235.19,235.19,234.59,234.79,2465.0
2025-06-16 14:40:00,234.78,234.96,234.59,234.7,2712.0,234.78,234.96,234.59,234.7,2712.0
2025-06-16 14:45:00,234.53,234.71,234.3,234.55,5230.0,234.53,234.71,234.3,234.55,5230.0
2025-06-16 14:50:00,234.74,234.76,234.49,234.49,2911.0,234.74,234.76,234.49,234.49,2911.0
2025-06-16 14:55:00,234.54,235.12,234.49,234.94,8756.0,234.54,235.12,234.49,234.94,8756.0
2025-06-16 15:00:00,234.94,234.94,234.76,234.76,2300.0,234.94,234.94,234.76,234.76,2300.0
2025-06-16 15:05:00,234.76,234.78,234.55,234.68,2102.0,234.76,234.78,234.55,234.68,2102.0
2025-06-16 15:10:00,234.71,234.95,234.71,234.79,3316.0,234.71,234.95,234.71,234.79,3316.0
2025-06-16 15:15:00,234.8,234.8,234.67,234.7,2329.0,234.8,234.8,234.67,234.7,2329.0
2025-06-16 15:20:00,234.74,235.18,234.7,234.88,4784.0,234.74,235.18,234.7,234.88,4784.0
2025-06-16 15:25:00,235.01,235.01,234.67,234.68,2946.0,235.01,235.01,234.67,234.68,2946.0
2025-06-16 15:30:00,234.68,234.68,234.25,234.61,2700.0,234.68,234.68,234.25,234.61,2700.0
2025-06-16 15:35:00,234.47,234.95,234.46,234.8,8141.0,234.47,234.95,234.46,234.8,8141.0
2025-06-16 15:40:00,234.8,235.16,234.79,235.15,6188.0,234.8,235.16,234.79,235.15,6188.0
2025-06-16 15:45:00,235.08,235.23,234.95,235.05,3374.0,235.08,235.23,234.95,235.05,3374.0
2025-06-16 15:50:00,234.94,235.65,234.72,235.44,9743.0,234.94,235.65,234.72,235.44,9743.0
2025-06-16 15:55:00,235.55,236.12,235.38,236.0,71286.0,235.55,236.12,235.38,236.0,71286.0
2025-06-17 09:30:00,232.79,235.0,232.64,233.08,6165.0,232.79,235.0,232.64,233.08,6165.0
2025-06-17 09:35:00,232.33,232.47,231.31,231.92,13555.0,232.33,232.47,231.31,231.92,13555.0
2025-06-17 09:40:00,232.94,232.94,231.38,231.69,1200.0,232.94,232.94,231.38,231.69,1200.0
2025-06-17 09:45:00,231.39,232.39,230.87,230.87,1500.0,231.39,232.39,230.87,230.87,1500.0
2025-06-17 09:50:00,230.85,232.0,230.68,232.0,3710.0,230.85,232.0,230.68,232.0,3710.0
2025-06-17 09:55:00,231.8,232.7,231.1,231.38,4372.0,231.8,232.7,231.1,231.38,4372.0
2025-06-17 10:00:00,231.23,232.08,231.22,231.89,4504.0,231.23,232.08,231.22,231.89,4504.0
2025-06-17 10:05:00,231.59,232.21,231.58,232.21,2500.0,231.59,232.21,231.58,232.21,2500.0
2025-06-17 10:10:00,232.3,233.02,232.08,233.02,9489.0,232.3,233.02,232.08,233.02,9489.0
2025-06-17 10:15:00,232.62,233.02,232.21,232.21,2702.0,232.62,233.02,232.21,232.21,2702.0
2025-06-17 10:20:00,232.22,232.6,232.05,232.47,1845.0,232.22,232.6,232.05,232.47,1845.0
2025-06-17 10:25:00,232.7,233.0,232.69,232.7,3000.0,232.7,233.0,232.69,232.7,3000.0
2025-06-17 10:30:00,232.81,233.44,232.75,233.44,4300.0,232.81,233.44,232.75,233.44,4300.0
2025-06-17 10:35:00,233.22,233.64,232.99,233.62,2700.0,233.22,233.64,232.99,233.62,2700.0
2025-06-17 10:40:00,233.82,233.82,233.16,233.67,622.0,233.82,233.82,233.16,233.67,622.0
2025-06-17 10:45:00,233.67,234.15,233.19,233.71,3400.0,233.67,234.15,233.19,233.71,3400.0
2025-06-17 10:50:00,233.85,233.85,232.43,232.76,4335.0,233.85,233.85,232.43,232.76,4335.0
2025-06-17 10:55:00,232.74,232.92,232.5,232.63,2059.0,232.74,232.92,232.5,232.63,2059.0
2025-06-17 11:00:00,232.38,232.82,232.34,232.69,3036.0,232.38,232.82,232.34,232.69,3036.0
2025-06-17 11:05:00,232.86,233.22,232.69,233.09,3490.0,232.86,233.22,232.69,233.09,3490.0
2025-06-17 11:10:00,233.09,233.61,233.09,233.44,3529.0,233.09,233.61,233.09,233.44,3529.0
2025-06-17 11:15:00,233.39,233.46,232.96,233.26,1053.0,233.39,233.46,232.96,233.26,1053.0
2025-06-17 11:20:00,233.37,233.5,233.1,233.4,1700.0,233.37,233.5,233.1,233.4,1700.0
2025-06-17 11:25:00,233.12,233.35,233.07,233.08,2500.0,233.12,233.35,233.07,233.08,2500.0
2025-06-17 11:30:00,233.08,233.79,232.89,232.97,6208.0,233.08,233.79,232.89,232.97,6208.0
2025-06-17 11:35:00,232.97,233.02,232.73,232.73,4550.0,232.97,233.02,232.73,232.73,4550.0
2025-06-17 11:40:00,232.89,233.05,232.77,232.77,1200.0,232.89,233.05,232.77,232.77,1200.0
2025-06-17 11:45:00,232.56,232.99,232.56,232.64,1730.0,232.56,232.99,232.56,232.64,1730.0
2025-06-17 11:50:00,232.56,232.64,232.44,232.45,900.0,232.56,232.64,232.44,232.45,900.0
2025-06-17 11:55:00,232.42,232.42,231.85,231.95,5384.0,232.42,232.42,231.85,231.95,5384.0
2025-06-17 12:00:00,232.06,232.1,231.67,231.73,2400.0,232.06,232.1,231.67,231.73,2400.0
2025-06-17 12:05:00,231.62,232.09,231.55,231.55,5392.0,231.62,232.09,231.55,231.55,5392.0
2025-06-17 12:10:00,231.75,232.22,231.62,231.99,1606.0,231.75,232.22,231.62,231.99,1606.0
2025-06-17 12:15:00,231.88,232.07,231.86,231.86,9300.0,231.88,232.07,231.86,231.86,9300.0
2025-06-17 12:20:00,232.0,232.13,231.41,231.41,3369.0,232.0,232.13,231.41,231.41,3369.0
2025-06-17 12:25:00,231.27,231.4,231.17,231.34,700.0,231.27,231.4,231.17,231.34,700.0
2025-06-17 12:30:00,231.19,231.82,231.19,231.82,2932.0,231.19,231.82,231.19,231.82,2932.0
2025-06-17 12:35:00,231.71,231.86,231.63,231.69,927.0,231.71,231.86,231.63,231.69,927.0
2025-06-17 12:40:00,231.81,231.81,231.15,231.18,600.0,231.81,231.81,231.15,231.18,600.0
2025-06-17 12:45:00,231.18,231.42,230.86,230.87,1900.0,231.18,231.42,230.86,230.87,1900.0
2025-06-17 12:50:00,230.75,230.75,230.27,230.45,3326.0,230.75,230.75,230.27,230.45,3326.0
2025-06-17 12:55:00,230.27,230.27,229.72,229.72,1400.0,230.27,230.27,229.72,229.72,1400.0
2025-06-17 13:00:00,229.78,230.0,229.57,229.79,2555.0,229.78,230.0,229.57,229.79,2555.0
2025-06-17 13:05:00,229.68,229.79,228.84,228.86,2869.0,229.68,229.79,228.84,228.86,2869.0
2025-06-17 13:10:00,228.66,229.18,228.57,229.18,3560.0,228.66,229.18,228.57,229.18,3560.0
2025-06-17 13:15:00,229.11,229.18,228.75,228.75,1700.0,229.11,229.18,228.75,228.75,1700.0
2025-06-17 13:20:00,228.62,228.62,228.26,228.34,1245.0,228.62,228.62,228.26,228.34,1245.0
2025-06-17 13:25:00,228.45,228.45,228.07,228.33,1204.0,228.45,228.45,228.07,228.33,1204.0
2025-06-17 13:30:00,227.94,229.03,227.94,229.03,1618.0,227.94,229.03,227.94,229.03,1618.0
2025-06-17 13:35:00,229.13,229.14,228.85,228.92,2443.0,229.13,229.14,228.85,228.92,2443.0
2025-06-17 13:40:00,229.11,229.21,228.87,228.88,1700.0,229.11,229.21,228.87,228.88,1700.0
2025-06-17 13:45:00,228.69,228.8,228.16,228.16,2715.0,228.69,228.8,228.16,228.16,2715.0
2025-06-17 13:50:00,228.1,228.26,227.87,228.26,2100.0,228.1,228.26,227.87,228.26,2100.0
2025-06-17 13:55:00,228.3,228.42,227.8,227.8,2124.0,228.3,228.42,227.8,227.8,2124.0
2025-06-17 14:00:00,227.76,227.76,227.24,227.6,3571.0,227.76,227.76,227.24,227.6,3571.0
2025-06-17 14:05:00,227.78,228.03,227.58,227.95,9342.0,227.78,228.03,227.58,227.95,9342.0
2025-06-17 14:10:00,227.92,227.99,227.47,227.47,4668.0,227.92,227.99,227.47,227.47,4668.0
2025-06-17 14:15:00,227.44,227.59,227.21,227.21,1853.0,227.44,227.59,227.21,227.21,1853.0
2025-06-17 14:20:00,227.19,227.41,227.19,227.19,1534.0,227.19,227.41,227.19,227.19,1534.0
2025-06-17 14:25:00,227.02,227.29,226.85,227.19,3485.0,227.02,227.29,226.85,227.19,3485.0
2025-06-17 14:30:00,227.12,227.12,226.69,227.02,2546.0,227.12,227.12,226.69,227.02,2546.0
2025-06-17 14:35:00,227.04,227.22,226.9,226.9,3081.0,227.04,227.22,226.9,226.9,3081.0
2025-06-17 14:40:00,226.85,227.35,226.85,227.05,3583.0,226.85,227.35,226.85,227.05,3583.0
2025-06-17 14:45:00,227.28,227.37,227.01,227.23,1813.0,227.28,227.37,227.01,227.23,1813.0
2025-06-17 14:50:00,227.17,227.3,226.97,226.97,3065.0,227.17,227.3,226.97,226.97,3065.0
2025-06-17 14:55:00,227.01,227.39,227.01,227.25,3362.0,227.01,227.39,227.01,227.25,3362.0
2025-06-17 15:00:00,227.14,227.37,226.99,227.09,3040.0,227.14,227.37,226.99,227.09,3040.0
2025-06-17 15:05:00,227.1,227.38,227.0,227.3,7508.0,227.1,227.38,227.0,227.3,7508.0
2025-06-17 15:10:00,227.24,227.43,227.15,227.39,5450.0,227.24,227.43,227.15,227.39,5450.0
2025-06-17 15:15:00,227.37,227.7,227.37,227.51,7465.0,227.37,227.7,227.37,227.51,7465.0
2025-06-17 15:20:00,227.59,228.1,227.59,228.08,4840.0,227.59,228.1,227.59,228.08,4840.0
2025-06-17 15:25:00,228.13,228.27,228.05,228.09,7106.0,228.13,228.27,228.05,228.09,7106.0
2025-06-17 15:30:00,228.16,228.31,228.05,228.2,7747.0,228.16,228.31,228.05,228.2,7747.0
2025-06-17 15:35:00,228.29,228.8,228.19,228.8,11835.0,228.29,228.8,228.19,228.8,11835.0
2025-06-17 15:40:00,228.64,228.75,227.95,228.09,9257.0,228.64,228.75,227.95,228.09,9257.0
2025-06-17 15:45:00,228.09,228.65,228.08,228.39,10312.0,228.09,228.65,228.08,228.39,10312.0
2025-06-17 15:50:00,228.66,229.06,228.44,228.5,13192.0,228.66,229.06,228.44,228.5,13192.0
2025-06-17 15:55:00,228.56,229.03,228.18,228.19,50085.0,228.56,229.03,228.18,228.19,50085.0
2025-06-18 09:30:00,227.5,228.76,227.5,228.04,4121.0,227.5,228.76,227.5,228.04,4121.0
2025-06-18 09:35:00,228.2,228.32,228.2,228.32,1200.0,228.2,228.32,228.2,228.32,1200.0
2025-06-18 09:40:00,228.24,228.24,228.13,228.13,200.0,228.24,228.24,228.13,228.13,200.0
2025-06-18 09:45:00,227.59,228.03,227.39,227.59,1891.0,227.59,228.03,227.39,227.59,1891.0
2025-06-18 09:50:00,227.74,227.79,227.6,227.61,600.0,227.74,227.79,227.6,227.61,600.0
2025-06-18 09:55:00,227.42,227.55,227.42,227.55,300.0,227.42,227.55,227.42,227.55,300.0
2025-06-18 10:00:00,227.57,227.87,227.19,227.87,2009.0,227.57,227.87,227.19,227.87,2009.0
2025-06-18 10:05:00,228.24,228.56,228.23,228.33,2777.0,228.24,228.56,228.23,228.33,2777.0
2025-06-18 10:10:00,228.28,228.88,228.28,228.63,910.0,228.28,228.88,228.28,228.63,910.0
2025-06-18 10:15:00,228.65,228.92,228.5,228.9,600.0,228.65,228.92,228.5,228.9,600.0
2025-06-18 10:20:00,228.95,229.39,228.95,229.35,500.0,228.95,229.39,228.95,229.35,500.0
2025-06-18 10:25:00,229.34,229.51,229.03,229.27,700.0,229.34,229.51,229.03,229.27,700.0
2025-06-18 10:30:00,229.11,229.5,229.11,229.29,700.0,229.11,229.5,229.11,229.29,700.0
2025-06-18 10:35:00,229.79,230.21,229.55,229.69,5465.0,229.79,230.21,229.55,229.69,5465.0
2025-06-18 10:40:00,229.71,230.03,229.45,230.03,1917.0,229.71,230.03,229.45,230.03,1917.0
2025-06-18 10:45:00,230.03,230.2,230.03,230.14,400.0,230.03,230.2,230.03,230.14,400.0
2025-06-18 10:50:00,229.86,230.39,229.54,230.39,4165.0,229.86,230.39,229.54,230.39,4165.0
2025-06-18 10:55:00,229.98,230.15,229.86,230.15,1400.0,229.98,230.15,229.86,230.15,1400.0
2025-06-18 11:00:00,230.0,230.28,229.99,230.1,937.0,230.0,230.28,229.99,230.1,937.0
2025-06-18 11:05:00,230.09,230.28,229.6,229.75,1680.0,230.09,230.28,229.6,229.75,1680.0
2025-06-18 11:10:00,229.51,230.27,229.51,230.27,2855.0,229.51,230.27,229.51,230.27,2855.0
2025-06-18 11:15:00,230.42,230.44,230.2,230.29,500.0,230.42,230.44,230.2,230.29,500.0
2025-06-18 11:20:00,230.07,230.07,229.93,229.95,1700.0,230.07,230.07,229.93,229.95,1700.0
2025-06-18 11:25:00,229.95,229.95,229.53,229.59,2216.0,229.95,229.95,229.53,229.59,2216.0
2025-06-18 11:30:00,229.59,229.59,229.55,229.58,1200.0,229.59,229.59,229.55,229.58,1200.0
2025-06-18 11:35:00,229.44,229.44,229.24,229.41,1812.0,229.44,229.44,229.24,229.41,1812.0
2025-06-18 11:40:00,229.23,229.41,229.19,229.2,700.0,229.23,229.41,229.19,229.2,700.0
2025-06-18 11:45:00,229.4,229.46,229.28,229.35,1563.0,229.4,229.46,229.28,229.35,1563.0
2025-06-18 11:50:00,229.34,229.63,229.21,229.63,1830.0,229.34,229.63,229.21,229.63,1830.0
2025-06-18 11:55:00,229.48,229.6,228.89,229.01,5743.0,229.48,229.6,228.89,229.01,5743.0
2025-06-18 12:00:00,228.88,229.31,228.88,229.24,9000.0,228.88,229.31,228.88,229.24,9000.0
2025-06-18 12:05:00,229.39,229.93,229.31,229.87,3869.0,229.39,229.93,229.31,229.87,3869.0
2025-06-18 12:10:00,229.85,229.98,229.82,229.94,2686.0,229.85,229.98,229.82,229.94,2686.0
2025-06-18 12:15:00,229.89,229.9,229.72,229.75,2441.0,229.89,229.9,229.72,229.75,2441.0
2025-06-18 12:20:00,229.76,229.76,229.32,229.36,5444.0,229.76,229.76,229.32,229.36,5444.0
2025-06-18 12:25:00,229.3,229.48,229.15,229.31,7540.0,229.3,229.48,229.15,229.31,7540.0
2025-06-18 12:30:00,229.31,229.39,229.16,229.39,1240.0,229.31,229.39,229.16,229.39,1240.0
2025-06-18 12:35:00,229.52,229.71,229.46,229.71,4043.0,229.52,229.71,229.46,229.71,4043.0
2025-06-18 12:40:00,229.7,229.88,229.57,229.84,1100.0,229.7,229.88,229.57,229.84,1100.0
2025-06-18 12:45:00,229.89,229.95,229.87,229.87,1007.0,229.89,229.95,229.87,229.87,1007.0
2025-06-18 12:50:00,229.91,230.44,229.77,229.79,7841.0,229.91,230.44,229.77,229.79,7841.0
2025-06-18 12:55:00,229.91,229.97,229.48,229.6,3037.0,229.91,229.97,229.48,229.6,3037.0
2025-06-18 13:00:00,229.39,229.7,229.23,229.7,2597.0,229.39,229.7,229.23,229.7,2597.0
2025-06-18 13:05:00,229.39,229.69,229.39,229.68,1725.0,229.39,229.69,229.39,229.68,1725.0
2025-06-18 13:10:00,229.82,229.82,229.35,229.4,2890.0,229.82,229.82,229.35,229.4,2890.0
2025-06-18 13:15:00,229.4,229.4,229.32,229.32,300.0,229.4,229.4,229.32,229.32,300.0
2025-06-18 13:20:00,229.32,229.32,229.31,229.31,900.0,229.32,229.32,229.31,229.31,900.0
2025-06-18 13:25:00,229.29,229.3,228.7,228.77,2521.0,229.29,229.3,228.7,228.77,2521.0
2025-06-18 13:30:00,228.8,228.84,228.69,228.79,1862.0,228.8,228.84,228.69,228.79,1862.0
2025-06-18 13:35:00,228.65,229.04,228.65,229.04,2069.0,228.65,229.04,228.65,229.04,2069.0
2025-06-18 13:40:00,229.04,229.14,228.97,229.12,2537.0,229.04,229.14,228.97,229.12,2537.0
2025-06-18 13:45:00,229.14,229.41,229.11,229.31,3450.0,229.14,229.41,229.11,229.31,3450.0
2025-06-18 13:50:00,229.04,229.3,229.01,229.21,1520.0,229.04,229.3,229.01,229.21,1520.0
2025-06-18 13:55:00,229.4,229.48,229.06,229.19,2018.0,229.4,229.48,229.06,229.19,2018.0
2025-06-18 14:00:00,229.36,230.2,228.72,229.31,4737.0,229.36,230.2,228.72,229.31,4737.0
2025-06-18 14:05:00,228.69,229.13,228.26,228.56,2008.0,228.69,229.13,228.26,228.56,2008.0
2025-06-18 14:10:00,228.5,228.59,228.29,228.58,1500.0,228.5,228.59,228.29,228.58,1500.0
2025-06-18 14:15:00,228.58,229.16,228.58,229.16,6180.0,228.58,229.16,228.58,229.16,6180.0
2025-06-18 14:20:00,228.98,229.11,228.64,228.77,3619.0,228.98,229.11,228.64,228.77,3619.0
2025-06-18 14:25:00,228.84,228.91,228.66,228.91,2945.0,228.84,228.91,228.66,228.91,2945.0
2025-06-18 14:30:00,228.87,229.44,228.87,229.44,1906.0,228.87,229.44,228.87,229.44,1906.0
2025-06-18 14:35:00,229.43,229.83,229.16,229.72,8158.0,229.43,229.83,229.16,229.72,8158.0
2025-06-18 14:40:00,229.71,230.32,229.5,230.05,5255.0,229.71,230.32,229.5,230.05,5255.0
2025-06-18 14:45:00,229.8,229.93,229.48,229.57,2819.0,229.8,229.93,229.48,229.57,2819.0
2025-06-18 14:50:00,229.56,229.58,228.73,228.83,3161.0,229.56,229.58,228.73,228.83,3161.0
2025-06-18 14:55:00,228.83,228.83,227.69,227.85,4421.0,228.83,228.83,227.69,227.85,4421.0
2025-06-18 15:00:00,227.61,228.72,227.59,228.72,6430.0,227.61,228.72,227.59,228.72,6430.0
2025-06-18 15:05:00,228.76,228.83,228.43,228.43,2200.0,228.76,228.83,228.43,228.43,2200.0
2025-06-18 15:10:00,228.48,229.0,228.24,228.97,5387.0,228.48,229.0,228.24,228.97,5387.0
2025-06-18 15:15:00,228.75,228.78,228.29,228.35,5179.0,228.75,228.78,228.29,228.35,5179.0
2025-06-18 15:20:00,228.38,228.7,228.37,228.4,3423.0,228.38,228.7,228.37,228.4,3423.0
2025-06-18 15:25:00,228.33,228.36,227.45,227.64,4922.0,228.33,228.36,227.45,227.64,4922.0
2025-06-18 15:30:00,227.47,228.27,227.42,228.24,17952.0,227.47,228.27,227.42,228.24,17952.0
2025-06-18 15:35:00,228.24,228.44,228.06,228.33,5123.0,228.24,228.44,228.06,228.33,5123.0
2025-06-18 15:40:00,228.43,228.84,228.33,228.75,6394.0,228.43,228.84,228.33,228.75,6394.0
2025-06-18 15:45:00,228.92,228.92,228.48,228.64,12843.0,228.92,228.92,228.48,228.64,12843.0
2025-06-18 15:50:00,228.44,228.51,227.92,227.95,24903.0,228.44,228.51,227.92,227.95,24903.0
2025-06-18 15:55:00,227.84,228.01,227.31,227.33,80239.0,227.84,228.01,227.31,227.33,80239.0
2025-06-20 09:30:00,227.4,229.13,226.43,228.4,48026.0,227.4,229.13,226.43,228.4,48026.0
2025-06-20 09:35:00,228.01,228.94,228.01,228.94,3500.0,228.01,228.94,228.01,228.94,3500.0
2025-06-20 09:40:00,228.98,229.3,228.3,228.94,4800.0,228.98,229.3,228.3,228.94,4800.0
2025-06-20 09:45:00,229.27,229.27,227.0,227.0,2568.0,229.27,229.27,227.0,227.0,2568.0
2025-06-20 09:50:00,226.7,227.38,225.61,226.0,21364.0,226.7,227.38,225.61,226.0,21364.0
2025-06-20 09:55:00,225.95,226.22,225.9,226.1,4040.0,225.95,226.22,225.9,226.1,4040.0
2025-06-20 10:00:00,226.11,227.03,226.1,226.71,20495.0,226.11,227.03,226.1,226.71,20495.0
2025-06-20 10:05:00,226.47,227.06,226.18,227.06,11219.0,226.47,227.06,226.18,227.06,11219.0
2025-06-20 10:10:00,226.68,226.68,226.02,226.52,5916.0,226.68,226.68,226.02,226.52,5916.0
2025-06-20 10:15:00,226.28,226.77,225.88,226.67,5849.0,226.28,226.77,225.88,226.67,5849.0
2025-06-20 10:20:00,226.47,227.42,226.47,227.29,5187.0,226.47,227.42,226.47,227.29,5187.0
2025-06-20 10:25:00,227.28,227.32,226.83,227.2,8232.0,227.28,227.32,226.83,227.2,8232.0
2025-06-20 10:30:00,227.2,227.35,227.2,227.28,3249.0,227.2,227.35,227.2,227.28,3249.0
2025-06-20 10:35:00,227.15,227.65,227.15,227.62,1350.0,227.15,227.65,227.15,227.62,1350.0
2025-06-20 10:40:00,227.69,228.14,227.0,227.48,3405.0,227.69,228.14,227.0,227.48,3405.0
2025-06-20 10:45:00,227.7,227.7,227.29,227.29,1913.0,227.7,227.7,227.29,227.29,1913.0
2025-06-20 10:50:00,227.08,227.12,226.73,227.12,1778.0,227.08,227.12,226.73,227.12,1778.0
2025-06-20 10:55:00,227.06,227.47,226.84,227.07,2847.0,227.06,227.47,226.84,227.07,2847.0
2025-06-20 11:00:00,227.04,227.07,226.58,226.75,2558.0,227.04,227.07,226.58,226.75,2558.0
2025-06-20 11:05:00,226.94,227.38,226.91,227.05,1900.0,226.94,227.38,226.91,227.05,1900.0
2025-06-20 11:10:00,227.13,227.79,227.13,227.79,1600.0,227.13,227.79,227.13,227.79,1600.0
2025-06-20 11:15:00,227.6,227.61,227.38,227.38,1208.0,227.6,227.61,227.38,227.38,1208.0
2025-06-20 11:20:00,227.43,227.59,226.91,226.99,6741.0,227.43,227.59,226.91,226.99,6741.0
2025-06-20 11:25:00,226.99,227.06,226.99,227.03,1600.0,226.99,227.06,226.99,227.03,1600.0
2025-06-20 11:30:00,227.05,227.28,226.88,227.28,7655.0,227.05,227.28,226.88,227.28,7655.0
2025-06-20 11:35:00,227.24,227.26,227.05,227.05,1300.0,227.24,227.26,227.05,227.05,1300.0
2025-06-20 11:40:00,227.26,227.26,227.03,227.08,1000.0,227.26,227.26,227.03,227.08,1000.0
2025-06-20 11:45:00,227.07,227.2,226.73,227.0,3746.0,227.07,227.2,226.73,227.0,3746.0
2025-06-20 11:50:00,226.85,226.85,226.53,226.53,1733.0,226.85,226.85,226.53,226.53,1733.0
2025-06-20 11:55:00,226.56,226.57,226.56,226.57,600.0,226.56,226.57,226.56,226.57,600.0
2025-06-20 12:00:00,226.59,226.87,226.49,226.85,1500.0,226.59,226.87,226.49,226.85,1500.0
2025-06-20 12:05:00,226.84,226.84,226.44,226.7,1035.0,226.84,226.84,226.44,226.7,1035.0
2025-06-20 12:10:00,226.79,226.8,226.44,226.44,8116.0,226.79,226.8,226.44,226.44,8116.0
2025-06-20 12:15:00,226.31,226.42,226.3,226.42,500.0,226.31,226.42,226.3,226.42,500.0
2025-06-20 12:20:00,226.46,226.47,226.35,226.47,3613.0,226.46,226.47,226.35,226.47,3613.0
2025-06-20 12:25:00,226.67,226.98,226.48,226.48,2862.0,226.67,226.98,226.48,226.48,2862.0
2025-06-20 12:30:00,226.49,226.6,226.36,226.54,2500.0,226.49,226.6,226.36,226.54,2500.0
2025-06-20 12:35:00,226.54,226.54,226.36,226.54,3591.0,226.54,226.54,226.36,226.54,3591.0
2025-06-20 12:40:00,226.39,226.39,225.97,226.09,1555.0,226.39,226.39,225.97,226.09,1555.0
2025-06-20 12:45:00,226.09,226.25,225.79,225.96,10154.0,226.09,226.25,225.79,225.96,10154.0
2025-06-20 12:50:00,225.93,226.29,225.93,226.29,4407.0,225.93,226.29,225.93,226.29,4407.0
2025-06-20 12:55:00,226.04,226.29,225.85,225.93,3534.0,226.04,226.29,225.85,225.93,3534.0
2025-06-20 13:00:00,226.07,226.48,225.96,226.35,7087.0,226.07,226.48,225.96,226.35,7087.0
2025-06-20 13:05:00,226.09,226.09,225.44,225.68,3171.0,226.09,226.09,225.44,225.68,3171.0
2025-06-20 13:10:00,225.71,225.78,225.56,225.78,900.0,225.71,225.78,225.56,225.78,900.0
2025-06-20 13:15:00,225.79,225.79,225.32,225.32,2451.0,225.79,225.79,225.32,225.32,2451.0
2025-06-20 13:20:00,225.35,225.35,225.12,225.2,2800.0,225.35,225.35,225.12,225.2,2800.0
2025-06-20 13:25:00,225.2,225.2,224.64,224.65,8006.0,225.2,225.2,224.64,224.65,8006.0
2025-06-20 13:30:00,224.51,224.53,224.35,224.43,1942.0,224.51,224.53,224.35,224.43,1942.0
2025-06-20 13:35:00,224.44,224.44,224.05,224.1,2983.0,224.44,224.44,224.05,224.1,2983.0
2025-06-20 13:40:00,224.21,225.06,224.2,224.69,4098.0,224.21,225.06,224.2,224.69,4098.0
2025-06-20 13:45:00,224.71,224.71,224.56,224.56,1718.0,224.71,224.71,224.56,224.56,1718.0
2025-06-20 13:50:00,224.59,224.59,224.55,224.58,500.0,224.59,224.59,224.55,224.58,500.0
2025-06-20 13:55:00,224.56,224.65,224.36,224.36,1287.0,224.56,224.65,224.36,224.36,1287.0
2025-06-20 14:00:00,224.27,224.77,224.24,224.61,17051.0,224.27,224.77,224.24,224.61,17051.0
2025-06-20 14:05:00,224.75,224.8,224.65,224.65,1700.0,224.75,224.8,224.65,224.65,1700.0
2025-06-20 14:10:00,224.68,224.69,224.45,224.53,3636.0,224.68,224.69,224.45,224.53,3636.0
2025-06-20 14:15:00,224.51,224.72,224.42,224.72,1118.0,224.51,224.72,224.42,224.72,1118.0
2025-06-20 14:20:00,224.65,225.27,224.64,225.27,4634.0,224.65,225.27,224.64,225.27,4634.0
2025-06-20 14:25:00,225.24,225.26,225.04,225.04,2969.0,225.24,225.26,225.04,225.04,2969.0
2025-06-20 14:30:00,225.04,225.04,224.86,224.9,2659.0,225.04,225.04,224.86,224.9,2659.0
2025-06-20 14:35:00,224.9,225.02,224.69,224.94,5916.0,224.9,225.02,224.69,224.94,5916.0
2025-06-20 14:40:00,224.94,224.94,224.87,224.94,600.0,224.94,224.94,224.87,224.94,600.0
2025-06-20 14:45:00,225.12,225.12,224.94,224.97,5400.0,225.12,225.12,224.94,224.97,5400.0
2025-06-20 14:50:00,225.08,225.37,224.97,225.28,13078.0,225.08,225.37,224.97,225.28,13078.0
2025-06-20 14:55:00,225.26,225.29,224.24,224.62,7611.0,225.26,225.29,224.24,224.62,7611.0
2025-06-20 15:00:00,224.81,225.15,224.81,224.9,2011.0,224.81,225.15,224.81,224.9,2011.0
2025-06-20 15:05:00,224.84,225.03,224.55,224.72,2149.0,224.84,225.03,224.55,224.72,2149.0
2025-06-20 15:10:00,224.67,224.67,224.27,224.27,2890.0,224.67,224.67,224.27,224.27,2890.0
2025-06-20 15:15:00,224.27,224.37,224.0,224.02,1402.0,224.27,224.37,224.0,224.02,1402.0
2025-06-20 15:20:00,224.05,224.34,224.03,224.34,3479.0,224.05,224.34,224.03,224.34,3479.0
2025-06-20 15:25:00,224.2,224.45,224.19,224.31,5646.0,224.2,224.45,224.19,224.31,5646.0
2025-06-20 15:30:00,224.31,224.44,224.15,224.31,7623.0,224.31,224.44,224.15,224.31,7623.0
2025-06-20 15:35:00,224.33,224.75,224.23,224.6,12300.0,224.33,224.75,224.23,224.6,12300.0
2025-06-20 15:40:00,224.67,224.67,224.31,224.58,7139.0,224.67,224.67,224.31,224.58,7139.0
2025-06-20 15:45:00,224.45,224.7,224.3,224.46,11745.0,224.45,224.7,224.3,224.46,11745.0
2025-06-20 15:50:00,224.42,225.71,224.42,225.26,49137.0,224.42,225.71,224.42,225.26,49137.0
2025-06-20 15:55:00,225.38,225.93,225.03,225.48,72229.0,225.38,225.93,225.03,225.48,72229.0